1598435100000|2020-08-26 09:45:00|||||||||904
1598435400000|2020-08-26 09:50:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|7757
1598435700000|2020-08-26 09:55:00|13892.6|13888.6|13895|13891|13895|13891|13891.8|13887.8|10955
1598436000000|2020-08-26 10:00:00|13894.2|13890.2|13893.4|13889.4|13895|13891|13893.4|13889.4|485
1598436300000|2020-08-26 10:05:00|13892.6|13888.6|13895|13891|13895|13891|13891.8|13887.8|1549
1598436600000|2020-08-26 10:10:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13895|13891|12737
1598436900000|2020-08-26 10:15:00|13895.8|13891.8|13896.5|13892.5|13896.5|13892.5|13895|13891|536
1598437200000|2020-08-26 10:20:00|13895.8|13891.8|13898.1|13894.1|13898.1|13894.1|13895.8|13891.8|976
1598437500000|2020-08-26 10:25:00|13896.5|13892.5|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|887
1598437800000|2020-08-26 10:30:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|18979
1598438100000|2020-08-26 10:35:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|1256
1598438400000|2020-08-26 10:40:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|3438
1598438700000|2020-08-26 10:45:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|321
1598439000000|2020-08-26 10:50:00|13895|13891|13895|13891|13895|13891|13895|13891|7619
1598439300000|2020-08-26 10:55:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13895|13891|11007
1598439600000|2020-08-26 11:00:00|13895|13891|13896.5|13892.5|13898.1|13894.1|13895|13891|10322
1598439900000|2020-08-26 11:05:00|13895.8|13891.8|13896.5|13892.5|13896.5|13892.5|13895|13891|855
1598440200000|2020-08-26 11:10:00|||||||||281
1598440500000|2020-08-26 11:15:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|1673
1598440800000|2020-08-26 11:20:00|13896.5|13892.5|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|614
1598441100000|2020-08-26 11:25:00|13897.3|13893.3|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|3833
1598441400000|2020-08-26 11:30:00|13896.5|13892.5|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|1073
1598441700000|2020-08-26 11:35:00|13896.5|13892.5|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|864
1598442000000|2020-08-26 11:40:00|13897.3|13893.3|13896.5|13892.5|13897.3|13893.3|13895|13891|1938
1598442300000|2020-08-26 11:45:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|2952
1598442600000|2020-08-26 11:50:00|13896.5|13892.5|13896.5|13892.5|13898.1|13894.1|13895|13891|14796
1598442900000|2020-08-26 11:55:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|16248
1598443200000|2020-08-26 12:00:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|9781
1598443500000|2020-08-26 12:05:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|6555
1598443800000|2020-08-26 12:10:00|13896.5|13892.5|13895|13891|13898.1|13894.1|13895|13891|1786
1598444100000|2020-08-26 12:15:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13891.8|13887.8|5091
1598444400000|2020-08-26 12:20:00|13891.8|13887.8|13891.8|13887.8|13895|13891|13891.8|13887.8|3471
1598444700000|2020-08-26 12:25:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|2706
1598445000000|2020-08-26 12:30:00|13894.2|13890.2|13893.4|13889.4|13895|13891|13891.8|13887.8|11795
1598445300000|2020-08-26 12:35:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|1021
1598445600000|2020-08-26 12:40:00|13891.8|13887.8|13895|13891|13895|13891|13891.8|13887.8|1615
1598445900000|2020-08-26 12:45:00|13896.5|13892.5|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|3846
1598446200000|2020-08-26 12:50:00|13898.1|13894.1|13895|13891|13898.1|13894.1|13893.4|13889.4|20815
1598446500000|2020-08-26 12:55:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|12439
1598446800000|2020-08-26 13:00:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13891.8|13887.8|5180
1598447100000|2020-08-26 13:05:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|7563
1598447400000|2020-08-26 13:10:00|13898.1|13894.1|13899.7|13895.7|13901.2|13897.2|13896.5|13892.5|82752
1598447700000|2020-08-26 13:15:00|13901.2|13897.2|13901.2|13897.2|13902.8|13898.8|13899.7|13895.7|11462
1598448000000|2020-08-26 13:20:00|13902.8|13898.8|13904.3|13900.3|13904.3|13900.3|13901.2|13897.2|16273
1598448300000|2020-08-26 13:25:00|13905.9|13901.9|13907.5|13903.5|13907.5|13903.5|13905.9|13901.9|11286
1598448600000|2020-08-26 13:30:00|13909|13905|13910.6|13906.6|13913.7|13909.7|13907.5|13903.5|149911
1598448900000|2020-08-26 13:35:00|13912.2|13908.2|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|16719
1598449200000|2020-08-26 13:40:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|11188
1598449500000|2020-08-26 13:45:00|13910.6|13906.6|13907.5|13903.5|13910.6|13906.6|13907.5|13903.5|46191
1598449800000|2020-08-26 13:50:00|13905.9|13901.9|13905.9|13901.9|13907.5|13903.5|13904.3|13900.3|6609
1598450100000|2020-08-26 13:55:00|13904.3|13900.3|13902.8|13898.8|13904.3|13900.3|13901.2|13897.2|11428
1598450400000|2020-08-26 14:00:00|13901.2|13897.2|13901.2|13897.2|13902.8|13898.8|13899.7|13895.7|7191
1598450700000|2020-08-26 14:05:00|13902.8|13898.8|13901.2|13897.2|13904.3|13900.3|13901.2|13897.2|2298
1598451000000|2020-08-26 14:10:00|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|2746
1598451300000|2020-08-26 14:15:00|13901.2|13897.2|13901.2|13897.2|13902.8|13898.8|13899.7|13895.7|2703
1598451600000|2020-08-26 14:20:00|13902.8|13898.8|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|8104
1598451900000|2020-08-26 14:25:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|13235
1598452200000|2020-08-26 14:30:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13896.5|13892.5|6268
1598452500000|2020-08-26 14:35:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|3238
1598452800000|2020-08-26 14:40:00|13898.9|13894.9|13896.5|13892.5|13898.9|13894.9|13896.5|13892.5|9133
1598453100000|2020-08-26 14:45:00|13895|13891|13895|13891|13896.5|13892.5|13895|13891|2711
1598453400000|2020-08-26 14:50:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|38708
1598453700000|2020-08-26 14:55:00|13895|13891|13895|13891|13895|13891|13895|13891|33211
1598454000000|2020-08-26 15:00:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|17069
1598454300000|2020-08-26 15:05:00|13896.5|13892.5|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|5765
1598454600000|2020-08-26 15:10:00|13898.1|13894.1|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|3315
1598454900000|2020-08-26 15:15:00|13895|13891|13895|13891|13896.5|13892.5|13895|13891|4825
1598455200000|2020-08-26 15:20:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|3127
1598455500000|2020-08-26 15:25:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13895|13891|3525
1598455800000|2020-08-26 15:30:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|5544
1598456100000|2020-08-26 15:35:00|||||||||3644
1598456400000|2020-08-26 15:40:00|13898.1|13894.1|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|2805
1598456700000|2020-08-26 15:45:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|3166
1598457000000|2020-08-26 15:50:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13896.5|13892.5|3984
1598457300000|2020-08-26 15:55:00|||||||||2705
1598457600000|2020-08-26 16:00:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|2351
1598457900000|2020-08-26 16:05:00|||||||||7379
1598458200000|2020-08-26 16:10:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|2308
1598458500000|2020-08-26 16:15:00|||||||||3772
1598458800000|2020-08-26 16:20:00|||||||||1444
1598459100000|2020-08-26 16:25:00|||||||||3115
1598459400000|2020-08-26 16:30:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|55696
1598459700000|2020-08-26 16:35:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|3916
1598460000000|2020-08-26 16:40:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|5925
1598460300000|2020-08-26 16:45:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|2377
1598460600000|2020-08-26 16:50:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|3135
1598460900000|2020-08-26 16:55:00|||||||||1656
1598461200000|2020-08-26 17:00:00|13900.4|13896.4|13904.3|13900.3|13905.9|13901.9|13899.7|13895.7|5159
1598461500000|2020-08-26 17:05:00|13905.9|13901.9|13904.3|13900.3|13905.9|13901.9|13904.3|13900.3|4819
1598461800000|2020-08-26 17:10:00|13905.9|13901.9|13910.6|13906.6|13910.6|13906.6|13904.3|13900.3|7123
1598462100000|2020-08-26 17:15:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|9100
1598462400000|2020-08-26 17:20:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|5053
1598462700000|2020-08-26 17:25:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|3571
1598463000000|2020-08-26 17:30:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|2039
1598463300000|2020-08-26 17:35:00|13916.8|13912.8|13913.7|13909.7|13916.8|13912.8|13913.7|13909.7|20430
1598463600000|2020-08-26 17:40:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13912.2|13908.2|3117
1598463900000|2020-08-26 17:45:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13913.7|13909.7|5229
1598464200000|2020-08-26 17:50:00|||||||||2978
1598464500000|2020-08-26 17:55:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|1861
1598464800000|2020-08-26 18:00:00|13920|13916|13918.4|13914.4|13920|13916|13916.8|13912.8|7918
1598465100000|2020-08-26 18:05:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|3298
1598465400000|2020-08-26 18:10:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|2389
1598465700000|2020-08-26 18:15:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|4376
1598466000000|2020-08-26 18:20:00|13916.8|13912.8|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|16403
1598466300000|2020-08-26 18:25:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|3444
1598466600000|2020-08-26 18:30:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|4262
1598466900000|2020-08-26 18:35:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|3413
1598467200000|2020-08-26 18:40:00|13920|13916|13920|13916|13920|13916|13920|13916|10435
1598467500000|2020-08-26 18:45:00|||||||||1091
1598467800000|2020-08-26 18:50:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|31113
1598468100000|2020-08-26 18:55:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|35657
1598468400000|2020-08-26 19:00:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|11904
1598468700000|2020-08-26 19:05:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|6131
1598469000000|2020-08-26 19:10:00|||||||||5849
1598469300000|2020-08-26 19:15:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|4408
1598469600000|2020-08-26 19:20:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|2714
1598469900000|2020-08-26 19:25:00|||||||||3594
1598470200000|2020-08-26 19:30:00|||||||||5770
1598470500000|2020-08-26 19:35:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|4466
1598470800000|2020-08-26 19:40:00|||||||||1975
1598471100000|2020-08-26 19:45:00|||||||||1947
1598471400000|2020-08-26 19:50:00|13916.8|13912.8|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|3418
1598471700000|2020-08-26 19:55:00|||||||||1702
1598472000000|2020-08-26 20:00:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|2338
1598472300000|2020-08-26 20:05:00|||||||||418
1598472600000|2020-08-26 20:10:00|13916.1|13912.1|13916.8|13912.8|13916.8|13912.8|13916.1|13912.1|2421
1598472900000|2020-08-26 20:15:00|||||||||1521
1598473200000|2020-08-26 20:20:00|||||||||161
1598473500000|2020-08-26 20:25:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|1025
1598473800000|2020-08-26 20:30:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|1773
1598474100000|2020-08-26 20:35:00|||||||||3110
1598474400000|2020-08-26 20:40:00|13920|13916|13920|13916|13920|13916|13920|13916|4487
1598474700000|2020-08-26 20:45:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|445
1598475000000|2020-08-26 20:50:00|13920|13916|13920|13916|13920|13916|13920|13916|1067
1598475300000|2020-08-26 20:55:00|||||||||18071
1598479200000|2020-08-26 22:00:00|13920.8|13916.8|13920.8|13916.8|13921.5|13917.5|13920.8|13916.8|42
1598479500000|2020-08-26 22:05:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13920|13916|93
1598479800000|2020-08-26 22:10:00|||||||||3101
1598480100000|2020-08-26 22:15:00|||||||||1264
1598480400000|2020-08-26 22:20:00|||||||||33
1598480700000|2020-08-26 22:25:00|||||||||40
1598481000000|2020-08-26 22:30:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|181
1598481300000|2020-08-26 22:35:00|||||||||2063
1598481600000|2020-08-26 22:40:00|||||||||57
1598481900000|2020-08-26 22:45:00|||||||||174
1598482200000|2020-08-26 22:50:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|458
1598482500000|2020-08-26 22:55:00|||||||||602
1598482800000|2020-08-26 23:00:00|13923.9|13919.9|13924.7|13920.7|13924.7|13920.7|13923.1|13919.1|126
1598483100000|2020-08-26 23:05:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|875
1598483400000|2020-08-26 23:10:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|376
1598483700000|2020-08-26 23:15:00|||||||||1
1598484000000|2020-08-26 23:20:00|||||||||3
1598484300000|2020-08-26 23:25:00|||||||||60
1598484600000|2020-08-26 23:30:00|||||||||105
1598484900000|2020-08-26 23:35:00|||||||||46
1598485200000|2020-08-26 23:40:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|308
1598485500000|2020-08-26 23:45:00|||||||||190
1598485800000|2020-08-26 23:50:00|||||||||22
1598486100000|2020-08-26 23:55:00|||||||||1797
1598486400000|2020-08-27 00:00:00|13921.5|13917.5|13926.2|13922.2|13926.2|13922.2|13921.5|13917.5|393
1598486700000|2020-08-27 00:05:00|13924.7|13920.7|13927.8|13923.8|13927.8|13923.8|13924.7|13920.7|1340
1598487000000|2020-08-27 00:10:00|13926.2|13922.2|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|540
1598487300000|2020-08-27 00:15:00|13927|13923|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|195
1598487600000|2020-08-27 00:20:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|338
1598487900000|2020-08-27 00:25:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|204
1598488200000|2020-08-27 00:30:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|513
1598488500000|2020-08-27 00:35:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|328
1598488800000|2020-08-27 00:40:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|4286
1598489100000|2020-08-27 00:45:00|||||||||60
1598489400000|2020-08-27 00:50:00|||||||||69
1598489700000|2020-08-27 00:55:00|||||||||280
1598490000000|2020-08-27 01:00:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|808
1598490300000|2020-08-27 01:05:00|||||||||128
1598490600000|2020-08-27 01:10:00|||||||||25
1598490900000|2020-08-27 01:15:00|13927.8|13923.8|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|433
1598491200000|2020-08-27 01:20:00|||||||||65
1598491500000|2020-08-27 01:25:00|||||||||169
1598491800000|2020-08-27 01:30:00|||||||||251
1598492100000|2020-08-27 01:35:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|645
1598492400000|2020-08-27 01:40:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|843
1598492700000|2020-08-27 01:45:00|13927.8|13923.8|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|2096
1598493000000|2020-08-27 01:50:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|1354
1598493300000|2020-08-27 01:55:00|||||||||1863
1598493600000|2020-08-27 02:00:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|1678
1598493900000|2020-08-27 02:05:00|||||||||631
1598494200000|2020-08-27 02:10:00|||||||||135
1598494500000|2020-08-27 02:15:00|||||||||283
1598494800000|2020-08-27 02:20:00|13930.9|13926.9|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|915
1598495100000|2020-08-27 02:25:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|473
1598495400000|2020-08-27 02:30:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|8746
1598495700000|2020-08-27 02:35:00|||||||||662
1598496000000|2020-08-27 02:40:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|392
1598496300000|2020-08-27 02:45:00|||||||||27
1598496600000|2020-08-27 02:50:00|||||||||90
1598496900000|2020-08-27 02:55:00|||||||||564
1598497200000|2020-08-27 03:00:00|||||||||522
1598497500000|2020-08-27 03:05:00|||||||||94
1598497800000|2020-08-27 03:10:00|||||||||72
1598498100000|2020-08-27 03:15:00|||||||||305
1598498400000|2020-08-27 03:20:00|||||||||332
1598498700000|2020-08-27 03:25:00|13927.8|13923.8|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|407
1598499000000|2020-08-27 03:30:00|||||||||620
1598499300000|2020-08-27 03:35:00|||||||||5
1598499600000|2020-08-27 03:40:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|279
1598499900000|2020-08-27 03:45:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|673
1598500200000|2020-08-27 03:50:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|291
1598500500000|2020-08-27 03:55:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|155
1598500800000|2020-08-27 04:00:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|736
1598501100000|2020-08-27 04:05:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|100
1598501400000|2020-08-27 04:10:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|351
1598501700000|2020-08-27 04:15:00|||||||||16
1598502000000|2020-08-27 04:20:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|488
1598502300000|2020-08-27 04:25:00|13927.8|13923.8|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|162
1598502600000|2020-08-27 04:30:00|13926.2|13922.2|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|186
1598503200000|2020-08-27 04:40:00|||||||||593
1598503500000|2020-08-27 04:45:00|||||||||10
1598503800000|2020-08-27 04:50:00|||||||||45
1598504100000|2020-08-27 04:55:00|||||||||42
1598504400000|2020-08-27 05:00:00|13927.8|13923.8|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|1107
1598504700000|2020-08-27 05:05:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|1510
1598505000000|2020-08-27 05:10:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|258
1598505300000|2020-08-27 05:15:00|||||||||53
1598505600000|2020-08-27 05:20:00|||||||||56
1598505900000|2020-08-27 05:25:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|536
1598506200000|2020-08-27 05:30:00|13924.7|13920.7|13927.8|13923.8|13927.8|13923.8|13924.7|13920.7|1448
1598506500000|2020-08-27 05:35:00|||||||||211
1598506800000|2020-08-27 05:40:00|||||||||63
1598507100000|2020-08-27 05:45:00|||||||||119
1598507400000|2020-08-27 05:50:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|816
1598507700000|2020-08-27 05:55:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|35456
1598508000000|2020-08-27 06:00:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13921.5|13917.5|7526
1598508300000|2020-08-27 06:05:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|1228
1598508600000|2020-08-27 06:10:00|13920|13916|13923.1|13919.1|13923.1|13919.1|13920|13916|1736
1598508900000|2020-08-27 06:15:00|13921.5|13917.5|13920|13916|13923.1|13919.1|13920|13916|2514
1598509200000|2020-08-27 06:20:00|13920.8|13916.8|13923.1|13919.1|13923.1|13919.1|13920|13916|761
1598509500000|2020-08-27 06:25:00|||||||||2246
1598509800000|2020-08-27 06:30:00|||||||||285
1598510100000|2020-08-27 06:35:00|||||||||1222
1598510400000|2020-08-27 06:40:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|641
1598510700000|2020-08-27 06:45:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|2796
1598511000000|2020-08-27 06:50:00|13921.5|13917.5|13918.4|13914.4|13921.5|13917.5|13918.4|13914.4|977
1598511300000|2020-08-27 06:55:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|1327
1598511600000|2020-08-27 07:00:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|2325
1598511900000|2020-08-27 07:05:00|13916.8|13912.8|13920|13916|13920|13916|13916.8|13912.8|654
1598512200000|2020-08-27 07:10:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|910
1598512500000|2020-08-27 07:15:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|5215
1598512800000|2020-08-27 07:20:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13920|13916|919
1598513100000|2020-08-27 07:25:00|13920|13916|13920|13916|13920|13916|13920|13916|655
1598513400000|2020-08-27 07:30:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|2318
1598513700000|2020-08-27 07:35:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13918.4|13914.4|1997
1598514000000|2020-08-27 07:40:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|940
1598514300000|2020-08-27 07:45:00|||||||||3556
1598514600000|2020-08-27 07:50:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|4182
1598514900000|2020-08-27 07:55:00|||||||||5312
1598515200000|2020-08-27 08:00:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|1517
1598515500000|2020-08-27 08:05:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13920|13916|3009
1598515800000|2020-08-27 08:10:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|5535
1598516100000|2020-08-27 08:15:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|10183
1598516400000|2020-08-27 08:20:00|||||||||466
1598516700000|2020-08-27 08:25:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|668
1598517000000|2020-08-27 08:30:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|1170
1598517300000|2020-08-27 08:35:00|13926.2|13922.2|13926.2|13922.2|13927.8|13923.8|13924.7|13920.7|1848
1598517600000|2020-08-27 08:40:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|1885
1598517900000|2020-08-27 08:45:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|1187
1598518200000|2020-08-27 08:50:00|||||||||647
1598518500000|2020-08-27 08:55:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|3498
1598518800000|2020-08-27 09:00:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|814
1598519100000|2020-08-27 09:05:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|962
1598519400000|2020-08-27 09:10:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|1294
1598519700000|2020-08-27 09:15:00|13929.3|13925.3|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|615
1598520000000|2020-08-27 09:20:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|448
1598520300000|2020-08-27 09:25:00|||||||||1284
1598520600000|2020-08-27 09:30:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|518
1598520900000|2020-08-27 09:35:00|||||||||1392
1598521200000|2020-08-27 09:40:00|||||||||546
1598521500000|2020-08-27 09:45:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|3119
1598521800000|2020-08-27 09:50:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|387
1598522100000|2020-08-27 09:55:00|13930.1|13926.1|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|5031
1598522400000|2020-08-27 10:00:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|1072
1598522700000|2020-08-27 10:05:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|22657
1598523000000|2020-08-27 10:10:00|||||||||1194
1598523300000|2020-08-27 10:15:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|1035
1598523600000|2020-08-27 10:20:00|13927.8|13923.8|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|12275
1598523900000|2020-08-27 10:25:00|13927.8|13923.8|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|2161
1598524200000|2020-08-27 10:30:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|398
1598524500000|2020-08-27 10:35:00|13926.2|13922.2|13924.7|13920.7|13926.2|13922.2|13924.7|13920.7|1021
1598524800000|2020-08-27 10:40:00|||||||||710
1598525100000|2020-08-27 10:45:00|13926.2|13922.2|13924.7|13920.7|13926.2|13922.2|13924.7|13920.7|799
1598525400000|2020-08-27 10:50:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|1235
1598525700000|2020-08-27 10:55:00|13924.7|13920.7|13924.7|13920.7|13926.2|13922.2|13924.7|13920.7|893
1598526000000|2020-08-27 11:00:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|510
1598526300000|2020-08-27 11:05:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|1688
1598526600000|2020-08-27 11:10:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|486
1598526900000|2020-08-27 11:15:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|2137
1598527200000|2020-08-27 11:20:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|768
1598527500000|2020-08-27 11:25:00|||||||||693
1598527800000|2020-08-27 11:30:00|||||||||847
1598528100000|2020-08-27 11:35:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|1040
1598528400000|2020-08-27 11:40:00|||||||||858
1598528700000|2020-08-27 11:45:00|||||||||2995
1598529000000|2020-08-27 11:50:00|||||||||3795
1598529300000|2020-08-27 11:55:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|499
1598529600000|2020-08-27 12:00:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|1091
1598529900000|2020-08-27 12:05:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|12403
1598530200000|2020-08-27 12:10:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|3124
1598530500000|2020-08-27 12:15:00|13929.3|13925.3|13930.9|13926.9|13932.5|13928.5|13929.3|13925.3|6321
1598530800000|2020-08-27 12:20:00|13932.5|13928.5|13930.9|13926.9|13932.5|13928.5|13926.2|13922.2|2566
1598531100000|2020-08-27 12:25:00|13932.5|13928.5|13929.3|13925.3|13932.5|13928.5|13929.3|13925.3|5180
1598531400000|2020-08-27 12:30:00|13930.1|13926.1|13927.8|13923.8|13932.5|13928.5|13926.2|13922.2|1306
1598531700000|2020-08-27 12:35:00|13929.3|13925.3|13927.8|13923.8|13930.9|13926.9|13927.8|13923.8|2017
1598532000000|2020-08-27 12:40:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13926.2|13922.2|4362
1598532300000|2020-08-27 12:45:00|13929.3|13925.3|13934|13930|13934|13930|13929.3|13925.3|22411
1598532600000|2020-08-27 12:50:00|13932.5|13928.5|13932.5|13928.5|13934|13930|13932.5|13928.5|15521
1598532900000|2020-08-27 12:55:00|13930.9|13926.9|13927.8|13923.8|13930.9|13926.9|13927.8|13923.8|13991
1598533200000|2020-08-27 13:00:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13926.2|13922.2|2967
1598533500000|2020-08-27 13:05:00|13926.2|13922.2|13934|13930|13934|13930|13921.5|13917.5|42466
1598533800000|2020-08-27 13:10:00|13935.6|13931.6|13946.5|13942.5|13948.1|13944.1|13935.6|13931.6|50606
1598534100000|2020-08-27 13:15:00|13948.1|13944.1|13951.2|13947.2|13951.2|13947.2|13941.8|13937.8|26991
1598534400000|2020-08-27 13:20:00|13949.7|13945.7|13940.3|13936.3|13951.2|13947.2|13940.3|13936.3|23785
1598534700000|2020-08-27 13:25:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13934|13930|8428
1598535000000|2020-08-27 13:30:00|13941.8|13937.8|13924.7|13920.7|13941.8|13937.8|13921.5|13917.5|10742
1598535300000|2020-08-27 13:35:00|13923.1|13919.1|13926.2|13922.2|13927.8|13923.8|13921.5|13917.5|9458
1598535600000|2020-08-27 13:40:00|13924.7|13920.7|13912.2|13908.2|13924.7|13920.7|13907.5|13903.5|39194
1598535900000|2020-08-27 13:45:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13902.8|13898.8|11036
1598536200000|2020-08-27 13:50:00|13912.2|13908.2|13907.5|13903.5|13912.2|13908.2|13904.3|13900.3|15821
1598536500000|2020-08-27 13:55:00|13909|13905|13907.5|13903.5|13909|13905|13904.3|13900.3|7670
1598536800000|2020-08-27 14:00:00|13905.9|13901.9|13902.8|13898.8|13907.5|13903.5|13902.8|13898.8|14640
1598537100000|2020-08-27 14:05:00|13904.3|13900.3|13902.8|13898.8|13904.3|13900.3|13902.8|13898.8|8494
1598537400000|2020-08-27 14:10:00|13901.2|13897.2|13905.9|13901.9|13907.5|13903.5|13901.2|13897.2|12006
1598537700000|2020-08-27 14:15:00|13906.7|13902.7|13904.3|13900.3|13907.5|13903.5|13901.2|13897.2|9881
1598538000000|2020-08-27 14:20:00|13902.8|13898.8|13902.8|13898.8|13904.3|13900.3|13899.7|13895.7|13127
1598538300000|2020-08-27 14:25:00|13904.3|13900.3|13907.5|13903.5|13909|13905|13904.3|13900.3|17586
1598538600000|2020-08-27 14:30:00|13905.9|13901.9|13904.3|13900.3|13907.5|13903.5|13902.8|13898.8|15452
1598538900000|2020-08-27 14:35:00|13905.9|13901.9|13904.3|13900.3|13905.9|13901.9|13902.8|13898.8|8198
1598539200000|2020-08-27 14:40:00|13905.9|13901.9|13901.2|13897.2|13905.9|13901.9|13901.2|13897.2|3669
1598539500000|2020-08-27 14:45:00|13899.7|13895.7|13891.8|13887.8|13901.2|13897.2|13890.3|13886.3|65806
1598539800000|2020-08-27 14:50:00|13890.3|13886.3|13885.6|13881.6|13891.8|13887.8|13885.6|13881.6|10757
1598540100000|2020-08-27 14:55:00|13887.2|13883.2|13882.5|13878.5|13887.2|13883.2|13882.5|13878.5|39483
1598540400000|2020-08-27 15:00:00|13884|13880|13882.5|13878.5|13884|13880|13881.7|13877.7|18797
1598540700000|2020-08-27 15:05:00|13884|13880|13885.6|13881.6|13887.2|13883.2|13882.5|13878.5|8081
1598541000000|2020-08-27 15:10:00|13884|13880|13884|13880|13885.6|13881.6|13882.5|13878.5|35201
1598541300000|2020-08-27 15:15:00|13885.6|13881.6|13887.2|13883.2|13888.7|13884.7|13884|13880|8394
1598541600000|2020-08-27 15:20:00|13888.7|13884.7|13891.8|13887.8|13895|13891|13887.2|13883.2|10569
1598541900000|2020-08-27 15:25:00|13893.4|13889.4|13885.6|13881.6|13893.4|13889.4|13884|13880|8342
1598542200000|2020-08-27 15:30:00|13887.2|13883.2|13890.3|13886.3|13891.8|13887.8|13887.2|13883.2|10018
1598542500000|2020-08-27 15:35:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13887.2|13883.2|12088
1598542800000|2020-08-27 15:40:00|13887.9|13883.9|13890.3|13886.3|13890.3|13886.3|13887.2|13883.2|8204
1598543100000|2020-08-27 15:45:00|13891.1|13887.1|13893.4|13889.4|13896.5|13892.5|13890.3|13886.3|6909
1598543400000|2020-08-27 15:50:00|13895|13891|13891.8|13887.8|13895|13891|13891.8|13887.8|7105
1598543700000|2020-08-27 15:55:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|24623
1598544000000|2020-08-27 16:00:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13887.2|13883.2|11106
1598544300000|2020-08-27 16:05:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|18287
1598544600000|2020-08-27 16:10:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13888.7|13884.7|14167
1598544900000|2020-08-27 16:15:00|13890.3|13886.3|13891.1|13887.1|13891.8|13887.8|13890.3|13886.3|3005
1598545200000|2020-08-27 16:20:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13888.7|13884.7|1737
1598545500000|2020-08-27 16:25:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|4655
1598545800000|2020-08-27 16:30:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|2594
1598546100000|2020-08-27 16:35:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|4288
1598546400000|2020-08-27 16:40:00|13891.8|13887.8|13887.2|13883.2|13891.8|13887.8|13887.2|13883.2|7896
1598546700000|2020-08-27 16:45:00|13888.7|13884.7|13885.6|13881.6|13888.7|13884.7|13885.6|13881.6|8655
1598547000000|2020-08-27 16:50:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|5043
1598547300000|2020-08-27 16:55:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|5851
1598547600000|2020-08-27 17:00:00|13889.5|13885.5|13896.5|13892.5|13898.1|13894.1|13889.5|13885.5|13649
1598547900000|2020-08-27 17:05:00|13895|13891|13899.7|13895.7|13901.2|13897.2|13895|13891|22547
1598548200000|2020-08-27 17:10:00|13898.1|13894.1|13891.8|13887.8|13898.1|13894.1|13891.8|13887.8|17458
1598548500000|2020-08-27 17:15:00|13893.4|13889.4|13893.4|13889.4|13896.5|13892.5|13893.4|13889.4|3798
1598548800000|2020-08-27 17:20:00|13895|13891|13891.8|13887.8|13895|13891|13891.8|13887.8|3364
1598549100000|2020-08-27 17:25:00|13890.3|13886.3|13890.3|13886.3|13893.4|13889.4|13888.7|13884.7|3082
1598549400000|2020-08-27 17:30:00|13891.8|13887.8|13893.4|13889.4|13895|13891|13890.3|13886.3|3730
1598549700000|2020-08-27 17:35:00|13895|13891|13895|13891|13895|13891|13895|13891|2461
1598550000000|2020-08-27 17:40:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|1473
1598550300000|2020-08-27 17:45:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|2303
1598550600000|2020-08-27 17:50:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|2977
1598550900000|2020-08-27 17:55:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|19826
1598551200000|2020-08-27 18:00:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13888.7|13884.7|7836
1598551500000|2020-08-27 18:05:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|3539
1598551800000|2020-08-27 18:10:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|699
1598552100000|2020-08-27 18:15:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|10440
1598552400000|2020-08-27 18:20:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1277
1598552700000|2020-08-27 18:25:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13887.2|13883.2|2873
1598553000000|2020-08-27 18:30:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13885.6|13881.6|12578
1598553300000|2020-08-27 18:35:00|13885.6|13881.6|13887.2|13883.2|13888.7|13884.7|13885.6|13881.6|3669
1598553600000|2020-08-27 18:40:00|13885.6|13881.6|13884|13880|13887.2|13883.2|13884|13880|5483
1598553900000|2020-08-27 18:45:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|4235
1598554200000|2020-08-27 18:50:00|13884|13880|13884|13880|13884|13880|13884|13880|5073
1598554500000|2020-08-27 18:55:00|13882.5|13878.5|13885.6|13881.6|13885.6|13881.6|13882.5|13878.5|20150
1598554800000|2020-08-27 19:00:00|13884|13880|13884|13880|13885.6|13881.6|13882.5|13878.5|68545
1598555100000|2020-08-27 19:05:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|6883
1598555400000|2020-08-27 19:10:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|1922
1598555700000|2020-08-27 19:15:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|8132
1598556000000|2020-08-27 19:20:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13885.6|13881.6|2715
1598556300000|2020-08-27 19:25:00|||||||||1047
1598556600000|2020-08-27 19:30:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|2198
1598556900000|2020-08-27 19:35:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|2282
1598557200000|2020-08-27 19:40:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|3666
1598557500000|2020-08-27 19:45:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|1105
1598557800000|2020-08-27 19:50:00|||||||||8903
1598558100000|2020-08-27 19:55:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|11739
1598558400000|2020-08-27 20:00:00|13885.6|13881.6|13888.7|13884.7|13888.7|13884.7|13885.6|13881.6|30092
1598558700000|2020-08-27 20:05:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|7314
1598559000000|2020-08-27 20:10:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|1233
1598559300000|2020-08-27 20:15:00|||||||||1443
1598559600000|2020-08-27 20:20:00|||||||||865
1598559900000|2020-08-27 20:25:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|2275
1598560200000|2020-08-27 20:30:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|4598
1598560500000|2020-08-27 20:35:00|13879.3|13875.3|13877.8|13873.8|13880.9|13876.9|13877.8|13873.8|3829
1598560800000|2020-08-27 20:40:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|1687
1598561100000|2020-08-27 20:45:00|13877.8|13873.8|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|2653
1598561400000|2020-08-27 20:50:00|||||||||861
1598561700000|2020-08-27 20:55:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|2171
1598565600000|2020-08-27 22:00:00|13877.8|13873.8|13879.3|13875.3|13880.9|13876.9|13877.8|13873.8|496
1598565900000|2020-08-27 22:05:00|||||||||305
1598566200000|2020-08-27 22:10:00|13877.8|13873.8|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|1277
1598566500000|2020-08-27 22:15:00|||||||||346
1598566800000|2020-08-27 22:20:00|13877|13873|13877.8|13873.8|13877.8|13873.8|13877|13873|86
1598567100000|2020-08-27 22:25:00|||||||||38
1598567400000|2020-08-27 22:30:00|||||||||92
1598567700000|2020-08-27 22:35:00|13879.3|13875.3|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|501
1598568000000|2020-08-27 22:40:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|318
1598568300000|2020-08-27 22:45:00|||||||||254
1598568600000|2020-08-27 22:50:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|195
1598568900000|2020-08-27 22:55:00|||||||||32
1598569200000|2020-08-27 23:00:00|||||||||190
1598569500000|2020-08-27 23:05:00|||||||||162
1598569800000|2020-08-27 23:10:00|||||||||133
1598570100000|2020-08-27 23:15:00|||||||||40
1598570400000|2020-08-27 23:20:00|||||||||37
1598570700000|2020-08-27 23:25:00|||||||||272
1598571000000|2020-08-27 23:30:00|||||||||497
1598571300000|2020-08-27 23:35:00|13879.3|13875.3|13877.8|13873.8|13879.3|13875.3|13876.2|13872.2|3811
1598571600000|2020-08-27 23:40:00|13879.3|13875.3|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|1388
1598571900000|2020-08-27 23:45:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|1531
1598572200000|2020-08-27 23:50:00|13877.8|13873.8|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|2263
1598572500000|2020-08-27 23:55:00|||||||||792
1598572800000|2020-08-28 00:00:00|13874.7|13870.7|13866.8|13862.8|13874.7|13870.7|13866.8|13862.8|3592
1598573100000|2020-08-28 00:05:00|13865.3|13861.3|13862.2|13858.2|13868.4|13864.4|13860.6|13856.6|9331
1598573400000|2020-08-28 00:10:00|13861.4|13857.4|13865.3|13861.3|13865.3|13861.3|13860.6|13856.6|4872
1598573700000|2020-08-28 00:15:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13859|13855|3730
1598574000000|2020-08-28 00:20:00|13862.2|13858.2|13863.7|13859.7|13865.3|13861.3|13862.2|13858.2|10747
1598574300000|2020-08-28 00:25:00|13862.2|13858.2|13865.3|13861.3|13866.8|13862.8|13862.2|13858.2|3396
1598574600000|2020-08-28 00:30:00|13863.7|13859.7|13862.2|13858.2|13865.3|13861.3|13860.6|13856.6|2735
1598574900000|2020-08-28 00:35:00|13860.6|13856.6|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|1898
1598575200000|2020-08-28 00:40:00|13859|13855|13866.8|13862.8|13866.8|13862.8|13859|13855|2604
1598575500000|2020-08-28 00:45:00|13865.3|13861.3|13868.4|13864.4|13868.4|13864.4|13865.3|13861.3|1183
1598575800000|2020-08-28 00:50:00|13870|13866|13870|13866|13870|13866|13868.4|13864.4|702
1598576100000|2020-08-28 00:55:00|13868.4|13864.4|13868.4|13864.4|13870|13866|13868.4|13864.4|841
1598576400000|2020-08-28 01:00:00|13870|13866|13866.8|13862.8|13870|13866|13866.8|13862.8|821
1598576700000|2020-08-28 01:05:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|1572
1598577000000|2020-08-28 01:10:00|13869.2|13865.2|13866.8|13862.8|13870|13866|13866.8|13862.8|458
1598577300000|2020-08-28 01:15:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|2390
1598577600000|2020-08-28 01:20:00|13870|13866|13870|13866|13870|13866|13870|13866|751
1598577900000|2020-08-28 01:25:00|||||||||45
1598578200000|2020-08-28 01:30:00|13871.5|13867.5|13871.5|13867.5|13871.5|13867.5|13870|13866|4095
1598578500000|2020-08-28 01:35:00|13870|13866|13871.5|13867.5|13871.5|13867.5|13870|13866|2148
1598578800000|2020-08-28 01:40:00|||||||||165
1598579100000|2020-08-28 01:45:00|13870|13866|13870|13866|13871.5|13867.5|13870|13866|1417
1598579400000|2020-08-28 01:50:00|13871.5|13867.5|13871.5|13867.5|13871.5|13867.5|13870|13866|1469
1598579700000|2020-08-28 01:55:00|13870|13866|13868.4|13864.4|13870|13866|13868.4|13864.4|1762
1598580000000|2020-08-28 02:00:00|13866.8|13862.8|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|1116
1598580300000|2020-08-28 02:05:00|13866.8|13862.8|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|1476
1598580600000|2020-08-28 02:10:00|13866.8|13862.8|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|428
1598580900000|2020-08-28 02:15:00|||||||||1081
1598581200000|2020-08-28 02:20:00|13866.8|13862.8|13866.8|13862.8|13868.4|13864.4|13866.8|13862.8|566
1598581500000|2020-08-28 02:25:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|827
1598581800000|2020-08-28 02:30:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13862.2|13858.2|4215
1598582100000|2020-08-28 02:35:00|13862.2|13858.2|13863.7|13859.7|13865.3|13861.3|13862.2|13858.2|3242
1598582400000|2020-08-28 02:40:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|658
1598582700000|2020-08-28 02:45:00|13866.8|13862.8|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|1023
1598583000000|2020-08-28 02:50:00|13866.8|13862.8|13868.4|13864.4|13868.4|13864.4|13865.3|13861.3|587
1598583300000|2020-08-28 02:55:00|13870|13866|13868.4|13864.4|13870|13866|13868.4|13864.4|1488
1598583600000|2020-08-28 03:00:00|||||||||9
1598583900000|2020-08-28 03:05:00|13870|13866|13870|13866|13870|13866|13870|13866|1537
1598584200000|2020-08-28 03:10:00|||||||||224
1598584500000|2020-08-28 03:15:00|13868.4|13864.4|13870|13866|13870|13866|13868.4|13864.4|1889
1598584800000|2020-08-28 03:20:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|750
1598585100000|2020-08-28 03:25:00|13870|13866|13870|13866|13870|13866|13870|13866|481
1598585400000|2020-08-28 03:30:00|13868.4|13864.4|13868.4|13864.4|13870|13866|13868.4|13864.4|565
1598585700000|2020-08-28 03:35:00|||||||||87
1598586000000|2020-08-28 03:40:00|13870|13866|13870|13866|13870|13866|13870|13866|807
1598586300000|2020-08-28 03:45:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|243
1598586600000|2020-08-28 03:50:00|13870|13866|13870|13866|13870|13866|13870|13866|468
1598586900000|2020-08-28 03:55:00|13871.5|13867.5|13871.5|13867.5|13873.1|13869.1|13871.5|13867.5|1096
1598587200000|2020-08-28 04:00:00|||||||||978
1598587500000|2020-08-28 04:05:00|13870|13866|13871.5|13867.5|13871.5|13867.5|13870|13866|840
1598587800000|2020-08-28 04:10:00|13870|13866|13871.5|13867.5|13871.5|13867.5|13870|13866|814
1598588100000|2020-08-28 04:15:00|13873.1|13869.1|13873.1|13869.1|13874.7|13870.7|13873.1|13869.1|2345
1598588400000|2020-08-28 04:20:00|13874.7|13870.7|13876.2|13872.2|13876.2|13872.2|13873.1|13869.1|1085
1598588700000|2020-08-28 04:25:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13873.1|13869.1|1358
1598589000000|2020-08-28 04:30:00|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|309
1598589300000|2020-08-28 04:35:00|13871.5|13867.5|13873.1|13869.1|13873.1|13869.1|13871.5|13867.5|631
1598589600000|2020-08-28 04:40:00|13871.5|13867.5|13871.5|13867.5|13871.5|13867.5|13871.5|13867.5|636
1598589900000|2020-08-28 04:45:00|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|127
1598590200000|2020-08-28 04:50:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|967
1598590500000|2020-08-28 04:55:00|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|672
1598590800000|2020-08-28 05:00:00|||||||||68
1598591100000|2020-08-28 05:05:00|13874.7|13870.7|13877.8|13873.8|13882.5|13878.5|13874.7|13870.7|7643
1598591400000|2020-08-28 05:10:00|13876.2|13872.2|13865.3|13861.3|13876.2|13872.2|13865.3|13861.3|6924
1598591700000|2020-08-28 05:15:00|13866.8|13862.8|13865.3|13861.3|13870|13866|13865.3|13861.3|1904
1598592000000|2020-08-28 05:20:00|13866.8|13862.8|13866.8|13862.8|13868.4|13864.4|13865.3|13861.3|656
1598592300000|2020-08-28 05:25:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|843
1598592600000|2020-08-28 05:30:00|13866.8|13862.8|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|288
1598592900000|2020-08-28 05:35:00|13866.8|13862.8|13866.8|13862.8|13868.4|13864.4|13866.8|13862.8|398
1598593200000|2020-08-28 05:40:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|266
1598593500000|2020-08-28 05:45:00|13866.8|13862.8|13860.6|13856.6|13866.8|13862.8|13860.6|13856.6|3570
1598593800000|2020-08-28 05:50:00|13862.2|13858.2|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|1191
1598594100000|2020-08-28 05:55:00|13859|13855|13862.2|13858.2|13862.2|13858.2|13859|13855|861
1598594400000|2020-08-28 06:00:00|13863.7|13859.7|13868.4|13864.4|13870|13866|13862.2|13858.2|3213
1598594700000|2020-08-28 06:05:00|13870|13866|13870|13866|13871.5|13867.5|13868.4|13864.4|741
1598595000000|2020-08-28 06:10:00|13871.5|13867.5|13871.5|13867.5|13871.5|13867.5|13870|13866|1534
1598595300000|2020-08-28 06:15:00|13870|13866|13871.5|13867.5|13873.1|13869.1|13870|13866|1078
1598595600000|2020-08-28 06:20:00|13870|13866|13873.1|13869.1|13873.1|13869.1|13870|13866|710
1598595900000|2020-08-28 06:25:00|13871.5|13867.5|13873.1|13869.1|13873.1|13869.1|13871.5|13867.5|1438
1598596200000|2020-08-28 06:30:00|13874.7|13870.7|13876.2|13872.2|13876.2|13872.2|13873.1|13869.1|1898
1598596500000|2020-08-28 06:35:00|13877.8|13873.8|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|1295
1598596800000|2020-08-28 06:40:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13873.1|13869.1|1511
1598597100000|2020-08-28 06:45:00|13873.1|13869.1|13874.7|13870.7|13876.2|13872.2|13873.1|13869.1|819
1598597400000|2020-08-28 06:50:00|13873.1|13869.1|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|2298
1598597700000|2020-08-28 06:55:00|13873.1|13869.1|13871.5|13867.5|13874.7|13870.7|13871.5|13867.5|2684
1598598000000|2020-08-28 07:00:00|13873.1|13869.1|13871.5|13867.5|13873.1|13869.1|13870|13866|1889
1598598300000|2020-08-28 07:05:00|13870|13866|13873.1|13869.1|13874.7|13870.7|13870|13866|5384
1598598600000|2020-08-28 07:10:00|13874.7|13870.7|13873.1|13869.1|13874.7|13870.7|13871.5|13867.5|1546
1598598900000|2020-08-28 07:15:00|13874.7|13870.7|13873.1|13869.1|13874.7|13870.7|13871.5|13867.5|1214
1598599200000|2020-08-28 07:20:00|13871.5|13867.5|13871.5|13867.5|13873.1|13869.1|13871.5|13867.5|1377
1598599500000|2020-08-28 07:25:00|13873.1|13869.1|13871.5|13867.5|13873.1|13869.1|13871.5|13867.5|1023
1598599800000|2020-08-28 07:30:00|13870|13866|13873.1|13869.1|13873.1|13869.1|13870|13866|2554
1598600100000|2020-08-28 07:35:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|1137
1598600400000|2020-08-28 07:40:00|13876.2|13872.2|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|2254
1598600700000|2020-08-28 07:45:00|13876.2|13872.2|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|3138
1598601000000|2020-08-28 07:50:00|||||||||715
1598601300000|2020-08-28 07:55:00|13876.2|13872.2|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|7261
1598601600000|2020-08-28 08:00:00|13879.3|13875.3|13876.2|13872.2|13879.3|13875.3|13876.2|13872.2|6090
1598601900000|2020-08-28 08:05:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|1677
1598602200000|2020-08-28 08:10:00|13873.1|13869.1|13876.2|13872.2|13877.8|13873.8|13873.1|13869.1|2131
1598602500000|2020-08-28 08:15:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13873.1|13869.1|3081
1598602800000|2020-08-28 08:20:00|13873.1|13869.1|13873.1|13869.1|13874.7|13870.7|13873.1|13869.1|1280
1598603100000|2020-08-28 08:25:00|13871.5|13867.5|13876.2|13872.2|13876.2|13872.2|13871.5|13867.5|1290
1598603400000|2020-08-28 08:30:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|818
1598603700000|2020-08-28 08:35:00|13876.2|13872.2|13876.2|13872.2|13877.8|13873.8|13874.7|13870.7|1042
1598604000000|2020-08-28 08:40:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|1397
1598604300000|2020-08-28 08:45:00|13876.2|13872.2|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|746
1598604600000|2020-08-28 08:50:00|13876.2|13872.2|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|2094
1598604900000|2020-08-28 08:55:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|2065
1598605200000|2020-08-28 09:00:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|3833
1598605500000|2020-08-28 09:05:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13879.3|13875.3|2713
1598605800000|2020-08-28 09:10:00|13879.3|13875.3|13880.9|13876.9|13882.5|13878.5|13879.3|13875.3|4433
1598606100000|2020-08-28 09:15:00|13882.5|13878.5|13882.5|13878.5|13884|13880|13880.9|13876.9|2211
1598606400000|2020-08-28 09:20:00|13880.9|13876.9|13882.5|13878.5|13884|13880|13880.9|13876.9|1128
1598606700000|2020-08-28 09:25:00|13884|13880|13884|13880|13885.6|13881.6|13882.5|13878.5|3712
1598607000000|2020-08-28 09:30:00|13885.6|13881.6|13887.2|13883.2|13888.7|13884.7|13885.6|13881.6|2264
1598607300000|2020-08-28 09:35:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13887.2|13883.2|4789
1598607600000|2020-08-28 09:40:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|3563
1598607900000|2020-08-28 09:45:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13888.7|13884.7|3712
1598608200000|2020-08-28 09:50:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|992
1598608500000|2020-08-28 09:55:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|6491
1598608800000|2020-08-28 10:00:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|4870
1598609100000|2020-08-28 10:05:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|3051
1598609400000|2020-08-28 10:10:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|3367
1598609700000|2020-08-28 10:15:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|4364
1598610000000|2020-08-28 10:20:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|1561
1598610300000|2020-08-28 10:25:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|1427
1598610600000|2020-08-28 10:30:00|||||||||378
1598610900000|2020-08-28 10:35:00|13895|13891|13895|13891|13895|13891|13895|13891|1068
1598611200000|2020-08-28 10:40:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|968
1598611500000|2020-08-28 10:45:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1970
1598611800000|2020-08-28 10:50:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1105
1598612100000|2020-08-28 10:55:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|1079
1598612400000|2020-08-28 11:00:00|13891.1|13887.1|13891.8|13887.8|13893.4|13889.4|13890.3|13886.3|3675
1598612700000|2020-08-28 11:05:00|13890.3|13886.3|13889.5|13885.5|13890.3|13886.3|13888.7|13884.7|4249
1598613000000|2020-08-28 11:10:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13887.2|13883.2|2216
1598613300000|2020-08-28 11:15:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|485
1598613600000|2020-08-28 11:20:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|2368
1598613900000|2020-08-28 11:25:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|1742
1598614200000|2020-08-28 11:30:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|860
1598614500000|2020-08-28 11:35:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|380
1598614800000|2020-08-28 11:40:00|13893.4|13889.4|13890.3|13886.3|13893.4|13889.4|13888.7|13884.7|10970
1598615100000|2020-08-28 11:45:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|4844
1598615400000|2020-08-28 11:50:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|1071
1598615700000|2020-08-28 11:55:00|13888.7|13884.7|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|4246
1598616000000|2020-08-28 12:00:00|13891.8|13887.8|13895|13891|13895|13891|13891.8|13887.8|7601
1598616300000|2020-08-28 12:05:00|13893.4|13889.4|13895|13891|13896.5|13892.5|13893.4|13889.4|4842
1598616600000|2020-08-28 12:10:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|1457
1598616900000|2020-08-28 12:15:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13895|13891|2852
1598617200000|2020-08-28 12:20:00|13898.1|13894.1|13896.5|13892.5|13898.1|13894.1|13895|13891|8037
1598617500000|2020-08-28 12:25:00|13895|13891|13898.1|13894.1|13898.1|13894.1|13895|13891|6280
1598617800000|2020-08-28 12:30:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13896.5|13892.5|11733
1598618100000|2020-08-28 12:35:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|3458
1598618400000|2020-08-28 12:40:00|13896.5|13892.5|13899.7|13895.7|13901.2|13897.2|13896.5|13892.5|3094
1598618700000|2020-08-28 12:45:00|13901.2|13897.2|13905.9|13901.9|13905.9|13901.9|13899.7|13895.7|10297
1598619000000|2020-08-28 12:50:00|13904.3|13900.3|13902.8|13898.8|13905.9|13901.9|13901.2|13897.2|6380
1598619300000|2020-08-28 12:55:00|13901.2|13897.2|13904.3|13900.3|13907.5|13903.5|13901.2|13897.2|6206
1598619600000|2020-08-28 13:00:00|13905.9|13901.9|13904.3|13900.3|13907.5|13903.5|13902.8|13898.8|8568
1598619900000|2020-08-28 13:05:00|13903.6|13899.6|13902.8|13898.8|13904.3|13900.3|13901.2|13897.2|7358
1598620200000|2020-08-28 13:10:00|13901.2|13897.2|13902.8|13898.8|13904.3|13900.3|13901.2|13897.2|5755
1598620500000|2020-08-28 13:15:00|13904.3|13900.3|13905.9|13901.9|13905.9|13901.9|13904.3|13900.3|2869
1598620800000|2020-08-28 13:20:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|6623
1598621100000|2020-08-28 13:25:00|13907.5|13903.5|13909|13905|13909|13905|13905.9|13901.9|11008
1598621400000|2020-08-28 13:30:00|13907.5|13903.5|13912.2|13908.2|13913.7|13909.7|13907.5|13903.5|14992
1598621700000|2020-08-28 13:35:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|4360
1598622000000|2020-08-28 13:40:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|9802
1598622300000|2020-08-28 13:45:00|13910.6|13906.6|13910.6|13906.6|13915.3|13911.3|13910.6|13906.6|9481
1598622600000|2020-08-28 13:50:00|13912.2|13908.2|13915.3|13911.3|13915.3|13911.3|13910.6|13906.6|5971
1598622900000|2020-08-28 13:55:00|13916.8|13912.8|13915.3|13911.3|13916.8|13912.8|13913.7|13909.7|4405
1598623200000|2020-08-28 14:00:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|7503
1598623500000|2020-08-28 14:05:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|3794
1598623800000|2020-08-28 14:10:00|13913.7|13909.7|13918.4|13914.4|13918.4|13914.4|13913.7|13909.7|4444
1598624100000|2020-08-28 14:15:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13915.3|13911.3|11159
1598624400000|2020-08-28 14:20:00|13918.4|13914.4|13916.8|13912.8|13920|13916|13915.3|13911.3|8374
1598624700000|2020-08-28 14:25:00|13918.4|13914.4|13921.5|13917.5|13921.5|13917.5|13918.4|13914.4|10886
1598625000000|2020-08-28 14:30:00|13920|13916|13921.5|13917.5|13921.5|13917.5|13920|13916|6026
1598625300000|2020-08-28 14:35:00|||||||||5127
1598625600000|2020-08-28 14:40:00|13920|13916|13918.4|13914.4|13921.5|13917.5|13918.4|13914.4|7508
1598625900000|2020-08-28 14:45:00|13916.8|13912.8|13915.3|13911.3|13918.4|13914.4|13915.3|13911.3|6908
1598626200000|2020-08-28 14:50:00|13916.8|13912.8|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|17172
1598626500000|2020-08-28 14:55:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|19487
1598626800000|2020-08-28 15:00:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13912.2|13908.2|3815
1598627100000|2020-08-28 15:05:00|13915.3|13911.3|13913.7|13909.7|13916.8|13912.8|13913.7|13909.7|4963
1598627400000|2020-08-28 15:10:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|1973
1598627700000|2020-08-28 15:15:00|13916.8|13912.8|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|2447
1598628000000|2020-08-28 15:20:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|3588
1598628300000|2020-08-28 15:25:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|6613
1598628600000|2020-08-28 15:30:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|3364
1598628900000|2020-08-28 15:35:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|2687
1598629200000|2020-08-28 15:40:00|13919.2|13915.2|13918.4|13914.4|13919.2|13915.2|13918.4|13914.4|1446
1598629500000|2020-08-28 15:45:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|3471
1598629800000|2020-08-28 15:50:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|5195
1598630100000|2020-08-28 15:55:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|2570
1598630400000|2020-08-28 16:00:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|6089
1598630700000|2020-08-28 16:05:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|1895
1598631000000|2020-08-28 16:10:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|2996
1598631300000|2020-08-28 16:15:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13920|13916|2545
1598631600000|2020-08-28 16:20:00|||||||||5474
1598631900000|2020-08-28 16:25:00|13920|13916|13920|13916|13921.5|13917.5|13920|13916|2235
1598632200000|2020-08-28 16:30:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|987
1598632500000|2020-08-28 16:35:00|13915.3|13911.3|13913.7|13909.7|13916.8|13912.8|13913.7|13909.7|3620
1598632800000|2020-08-28 16:40:00|13912.2|13908.2|13910.6|13906.6|13913.7|13909.7|13910.6|13906.6|2276
1598633100000|2020-08-28 16:45:00|13912.2|13908.2|13910.6|13906.6|13912.2|13908.2|13909|13905|9867
1598633400000|2020-08-28 16:50:00|13909|13905|13907.5|13903.5|13910.6|13906.6|13907.5|13903.5|2218
1598633700000|2020-08-28 16:55:00|13909|13905|13907.5|13903.5|13909|13905|13907.5|13903.5|1182
1598634000000|2020-08-28 17:00:00|13905.9|13901.9|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|6893
1598634300000|2020-08-28 17:05:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|12238
1598634600000|2020-08-28 17:10:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13904.3|13900.3|1306
1598634900000|2020-08-28 17:15:00|13904.3|13900.3|13902.8|13898.8|13905.9|13901.9|13901.2|13897.2|2225
1598635200000|2020-08-28 17:20:00|13904.3|13900.3|13902.8|13898.8|13904.3|13900.3|13901.2|13897.2|4906
1598635500000|2020-08-28 17:25:00|13904.3|13900.3|13905.9|13901.9|13905.9|13901.9|13902.8|13898.8|3822
1598635800000|2020-08-28 17:30:00|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|1254
1598636100000|2020-08-28 17:35:00|13902.8|13898.8|13904.3|13900.3|13904.3|13900.3|13902.8|13898.8|1071
1598636400000|2020-08-28 17:40:00|13902.8|13898.8|13901.2|13897.2|13904.3|13900.3|13901.2|13897.2|3628
1598636700000|2020-08-28 17:45:00|13902.8|13898.8|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|1763
1598637000000|2020-08-28 17:50:00|13902.8|13898.8|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|2404
1598637300000|2020-08-28 17:55:00|13902.8|13898.8|13904.3|13900.3|13904.3|13900.3|13901.2|13897.2|4502
1598637600000|2020-08-28 18:00:00|13902.8|13898.8|13904.3|13900.3|13904.3|13900.3|13901.2|13897.2|4000
1598637900000|2020-08-28 18:05:00|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|2703
1598638200000|2020-08-28 18:10:00|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|13902.8|13898.8|6115
1598638500000|2020-08-28 18:15:00|13905.1|13901.1|13907.5|13903.5|13907.5|13903.5|13905.1|13901.1|2598
1598638800000|2020-08-28 18:20:00|13905.9|13901.9|13907.5|13903.5|13907.5|13903.5|13905.9|13901.9|3344
1598639100000|2020-08-28 18:25:00|13905.9|13901.9|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|2057
1598639400000|2020-08-28 18:30:00|||||||||1222
1598639700000|2020-08-28 18:35:00|13907.5|13903.5|13909|13905|13909|13905|13907.5|13903.5|2482
1598640000000|2020-08-28 18:40:00|13907.5|13903.5|13909|13905|13909|13905|13907.5|13903.5|1609
1598640300000|2020-08-28 18:45:00|||||||||930
1598640600000|2020-08-28 18:50:00|||||||||636
1598640900000|2020-08-28 18:55:00|13910.6|13906.6|13912.2|13908.2|13913.7|13909.7|13910.6|13906.6|11035
1598641200000|2020-08-28 19:00:00|13913.7|13909.7|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|15818
1598641500000|2020-08-28 19:05:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|2842
1598641800000|2020-08-28 19:10:00|||||||||3803
1598642100000|2020-08-28 19:15:00|13907.5|13903.5|13907.5|13903.5|13909|13905|13907.5|13903.5|3278
1598642400000|2020-08-28 19:20:00|13905.9|13901.9|13907.5|13903.5|13907.5|13903.5|13905.9|13901.9|2177
1598642700000|2020-08-28 19:25:00|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|13904.3|13900.3|4239
1598643000000|2020-08-28 19:30:00|||||||||902
1598643300000|2020-08-28 19:35:00|13904.3|13900.3|13904.3|13900.3|13905.9|13901.9|13904.3|13900.3|2622
1598643600000|2020-08-28 19:40:00|13905.9|13901.9|13904.3|13900.3|13905.9|13901.9|13902.8|13898.8|3889
1598643900000|2020-08-28 19:45:00|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|13904.3|13900.3|2326
1598644200000|2020-08-28 19:50:00|13907.5|13903.5|13909|13905|13909|13905|13907.5|13903.5|1670
1598644500000|2020-08-28 19:55:00|||||||||4344
1598644800000|2020-08-28 20:00:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|3987
1598645100000|2020-08-28 20:05:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|1270
1598645400000|2020-08-28 20:10:00|||||||||6758
1598645700000|2020-08-28 20:15:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|1104
1598646000000|2020-08-28 20:20:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|4141
1598646300000|2020-08-28 20:25:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|3607
1598646600000|2020-08-28 20:30:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|1677
1598646900000|2020-08-28 20:35:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|1597
1598647200000|2020-08-28 20:40:00|||||||||790
1598647500000|2020-08-28 20:45:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|1778
1598647800000|2020-08-28 20:50:00|||||||||874
1598648100000|2020-08-28 20:55:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|3451
1598824800000|2020-08-30 22:00:00|13916.8|13912.8|13916.8|13912.8|13919.2|13915.2|13915.3|13911.3|1243
1598825100000|2020-08-30 22:05:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|1109
1598825400000|2020-08-30 22:10:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|749
1598825700000|2020-08-30 22:15:00|||||||||365
1598826000000|2020-08-30 22:20:00|||||||||945
1598826300000|2020-08-30 22:25:00|||||||||24
1598826600000|2020-08-30 22:30:00|||||||||160
1598826900000|2020-08-30 22:35:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|1037
1598827200000|2020-08-30 22:40:00|||||||||131
1598827500000|2020-08-30 22:45:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|730
1598827800000|2020-08-30 22:50:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|1091
1598828100000|2020-08-30 22:55:00|||||||||87
1598828400000|2020-08-30 23:00:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|1555
1598828700000|2020-08-30 23:05:00|||||||||59
1598829000000|2020-08-30 23:10:00|||||||||193
1598829300000|2020-08-30 23:15:00|||||||||48
1598829600000|2020-08-30 23:20:00|||||||||84
1598829900000|2020-08-30 23:25:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|1021
1598830200000|2020-08-30 23:30:00|13918.4|13914.4|13916.8|13912.8|13920|13916|13916.8|13912.8|1796
1598830500000|2020-08-30 23:35:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|1010
1598830800000|2020-08-30 23:40:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|90
1598831100000|2020-08-30 23:45:00|||||||||92
1598831400000|2020-08-30 23:50:00|||||||||81
1598831700000|2020-08-30 23:55:00|||||||||478
1598832000000|2020-08-31 00:00:00|13916.8|13912.8|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|1003
1598832300000|2020-08-31 00:05:00|13913.7|13909.7|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|211
1598832600000|2020-08-31 00:10:00|13910.6|13906.6|13912.2|13908.2|13913.7|13909.7|13910.6|13906.6|1956
1598832900000|2020-08-31 00:15:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|2428
1598833200000|2020-08-31 00:20:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|592
1598833500000|2020-08-31 00:25:00|||||||||166
1598833800000|2020-08-31 00:30:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|843
1598834100000|2020-08-31 00:35:00|13909|13905|13909|13905|13909|13905|13909|13905|532
1598834400000|2020-08-31 00:40:00|13910.6|13906.6|13907.5|13903.5|13910.6|13906.6|13907.5|13903.5|1495
1598834700000|2020-08-31 00:45:00|13905.9|13901.9|13907.5|13903.5|13907.5|13903.5|13905.9|13901.9|1780
1598835000000|2020-08-31 00:50:00|||||||||518
1598835300000|2020-08-31 00:55:00|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|1348
1598835600000|2020-08-31 01:00:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|1833
1598835900000|2020-08-31 01:05:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|1075
1598836200000|2020-08-31 01:10:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|271
1598836500000|2020-08-31 01:15:00|13905.9|13901.9|13904.3|13900.3|13905.9|13901.9|13904.3|13900.3|1511
1598836800000|2020-08-31 01:20:00|||||||||370
1598837100000|2020-08-31 01:25:00|||||||||245
1598837400000|2020-08-31 01:30:00|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|13904.3|13900.3|1441
1598837700000|2020-08-31 01:35:00|13904.3|13900.3|13905.9|13901.9|13905.9|13901.9|13904.3|13900.3|944
1598838000000|2020-08-31 01:40:00|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|275
1598838300000|2020-08-31 01:45:00|||||||||20
1598838600000|2020-08-31 01:50:00|||||||||55
1598838900000|2020-08-31 01:55:00|||||||||418
1598839200000|2020-08-31 02:00:00|13902.8|13898.8|13904.3|13900.3|13904.3|13900.3|13902.8|13898.8|2443
1598839500000|2020-08-31 02:05:00|||||||||801
1598839800000|2020-08-31 02:10:00|||||||||232
1598840100000|2020-08-31 02:15:00|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|694
1598840400000|2020-08-31 02:20:00|||||||||261
1598840700000|2020-08-31 02:25:00|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|379
1598841000000|2020-08-31 02:30:00|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|267
1598841300000|2020-08-31 02:35:00|||||||||84
1598841600000|2020-08-31 02:40:00|||||||||98
1598841900000|2020-08-31 02:45:00|||||||||67
1598842200000|2020-08-31 02:50:00|||||||||54
1598842500000|2020-08-31 02:55:00|||||||||140
1598842800000|2020-08-31 03:00:00|||||||||4
1598843100000|2020-08-31 03:05:00|||||||||1
1598843400000|2020-08-31 03:10:00|||||||||183
1598843700000|2020-08-31 03:15:00|||||||||92
1598844000000|2020-08-31 03:20:00|||||||||15
1598844300000|2020-08-31 03:25:00|||||||||350
1598844600000|2020-08-31 03:30:00|||||||||284
1598844900000|2020-08-31 03:35:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|76
1598845200000|2020-08-31 03:40:00|13908.3|13904.3|13909|13905|13909|13905|13908.3|13904.3|1361
1598845500000|2020-08-31 03:45:00|13907.5|13903.5|13907.5|13903.5|13909|13905|13907.5|13903.5|652
1598845800000|2020-08-31 03:50:00|||||||||54
1598846100000|2020-08-31 03:55:00|13908.3|13904.3|13907.5|13903.5|13909|13905|13907.5|13903.5|1158
1598846400000|2020-08-31 04:00:00|13909|13905|13909|13905|13909|13905|13907.5|13903.5|916
1598846700000|2020-08-31 04:05:00|||||||||19
1598847000000|2020-08-31 04:10:00|||||||||72
1598847300000|2020-08-31 04:15:00|13907.5|13903.5|13909|13905|13909|13905|13907.5|13903.5|815
1598847600000|2020-08-31 04:20:00|13907.5|13903.5|13907.5|13903.5|13909|13905|13907.5|13903.5|455
1598847900000|2020-08-31 04:25:00|13909|13905|13909|13905|13909|13905|13907.5|13903.5|152
1598848200000|2020-08-31 04:30:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|452
1598848500000|2020-08-31 04:35:00|||||||||235
1598848800000|2020-08-31 04:40:00|||||||||24
1598849100000|2020-08-31 04:45:00|||||||||6
1598849400000|2020-08-31 04:50:00|13909|13905|13909|13905|13909|13905|13909|13905|1039
1598849700000|2020-08-31 04:55:00|||||||||101
1598850000000|2020-08-31 05:00:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|732
1598850300000|2020-08-31 05:05:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|448
1598850600000|2020-08-31 05:10:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|680
1598850900000|2020-08-31 05:15:00|||||||||61
1598851200000|2020-08-31 05:20:00|13909|13905|13910.6|13906.6|13910.6|13906.6|13909|13905|254
1598851500000|2020-08-31 05:25:00|||||||||169
1598851800000|2020-08-31 05:30:00|||||||||22
1598852100000|2020-08-31 05:35:00|||||||||34
1598852400000|2020-08-31 05:40:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|758
1598852700000|2020-08-31 05:45:00|||||||||155
1598853000000|2020-08-31 05:50:00|||||||||527
1598853300000|2020-08-31 05:55:00|13912.9|13908.9|13913.7|13909.7|13913.7|13909.7|13912.9|13908.9|2762
1598853600000|2020-08-31 06:00:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13912.2|13908.2|3426
1598853900000|2020-08-31 06:05:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|725
1598854200000|2020-08-31 06:10:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|1254
1598854500000|2020-08-31 06:15:00|||||||||307
1598854800000|2020-08-31 06:20:00|||||||||215
1598855100000|2020-08-31 06:25:00|13913.7|13909.7|13910.6|13906.6|13913.7|13909.7|13909|13905|3360
1598855400000|2020-08-31 06:30:00|||||||||823
1598855700000|2020-08-31 06:35:00|13909|13905|13907.5|13903.5|13909|13905|13907.5|13903.5|632
1598856000000|2020-08-31 06:40:00|13909|13905|13910.6|13906.6|13910.6|13906.6|13909|13905|318
1598856300000|2020-08-31 06:45:00|||||||||70
1598856600000|2020-08-31 06:50:00|||||||||302
1598856900000|2020-08-31 06:55:00|13912.2|13908.2|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|1470
1598857200000|2020-08-31 07:00:00|13909|13905|13904.3|13900.3|13909|13905|13904.3|13900.3|2965
1598857500000|2020-08-31 07:05:00|13905.9|13901.9|13907.5|13903.5|13907.5|13903.5|13905.9|13901.9|2213
1598857800000|2020-08-31 07:10:00|13909|13905|13910.6|13906.6|13910.6|13906.6|13909|13905|1854
1598858100000|2020-08-31 07:15:00|||||||||1130
1598858400000|2020-08-31 07:20:00|13912.2|13908.2|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|1365
1598858700000|2020-08-31 07:25:00|13909|13905|13909|13905|13909|13905|13909|13905|382
1598859000000|2020-08-31 07:30:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|256
1598859300000|2020-08-31 07:35:00|13909|13905|13907.5|13903.5|13909|13905|13905.9|13901.9|1778
1598859600000|2020-08-31 07:40:00|13905.9|13901.9|13907.5|13903.5|13907.5|13903.5|13905.9|13901.9|587
1598859900000|2020-08-31 07:45:00|13905.9|13901.9|13904.3|13900.3|13905.9|13901.9|13904.3|13900.3|1438
1598860200000|2020-08-31 07:50:00|13902.8|13898.8|13902.8|13898.8|13904.3|13900.3|13902.8|13898.8|2927
1598860500000|2020-08-31 07:55:00|||||||||463
1598860800000|2020-08-31 08:00:00|||||||||313
1598861100000|2020-08-31 08:05:00|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|13902.8|13898.8|2092
1598861400000|2020-08-31 08:10:00|13902.8|13898.8|13904.3|13900.3|13904.3|13900.3|13902.8|13898.8|1245
1598861700000|2020-08-31 08:15:00|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|1359
1598862000000|2020-08-31 08:20:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|453
1598862300000|2020-08-31 08:25:00|13899.7|13895.7|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|3085
1598862600000|2020-08-31 08:30:00|||||||||566
1598862900000|2020-08-31 08:35:00|||||||||340
1598863200000|2020-08-31 08:40:00|||||||||137
1598863500000|2020-08-31 08:45:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|2922
1598863800000|2020-08-31 08:50:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|1490
1598864100000|2020-08-31 08:55:00|||||||||226
1598864400000|2020-08-31 09:00:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|2049
1598864700000|2020-08-31 09:05:00|||||||||298
1598865000000|2020-08-31 09:10:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|2311
1598865300000|2020-08-31 09:15:00|||||||||510
1598865600000|2020-08-31 09:20:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|2940
1598865900000|2020-08-31 09:25:00|||||||||399
1598866200000|2020-08-31 09:30:00|||||||||148
1598866500000|2020-08-31 09:35:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|639
1598866800000|2020-08-31 09:40:00|||||||||297
1598867100000|2020-08-31 09:45:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|3494
1598867400000|2020-08-31 09:50:00|||||||||566
1598867700000|2020-08-31 09:55:00|||||||||354
1598868000000|2020-08-31 10:00:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13896.5|13892.5|1336
1598868300000|2020-08-31 10:05:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|1207
1598868600000|2020-08-31 10:10:00|13896.5|13892.5|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|935
1598868900000|2020-08-31 10:15:00|13896.5|13892.5|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|1102
1598869200000|2020-08-31 10:20:00|13899.7|13895.7|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|2479
1598869500000|2020-08-31 10:25:00|||||||||181
1598869800000|2020-08-31 10:30:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|1103
1598870100000|2020-08-31 10:35:00|||||||||244
1598870400000|2020-08-31 10:40:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|409
1598870700000|2020-08-31 10:45:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|753
1598871000000|2020-08-31 10:50:00|||||||||229
1598871300000|2020-08-31 10:55:00|13899.7|13895.7|13901.2|13897.2|13901.2|13897.2|13899.7|13895.7|1931
1598871600000|2020-08-31 11:00:00|13899.7|13895.7|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|924
1598871900000|2020-08-31 11:05:00|13901.2|13897.2|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|506
1598872200000|2020-08-31 11:10:00|||||||||1481
1598872500000|2020-08-31 11:15:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|1408
1598872800000|2020-08-31 11:20:00|13902.8|13898.8|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|1731
1598873100000|2020-08-31 11:25:00|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|2507
1598873400000|2020-08-31 11:30:00|13901.2|13897.2|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|1705
1598873700000|2020-08-31 11:35:00|13904.3|13900.3|13904.3|13900.3|13905.9|13901.9|13904.3|13900.3|2008
1598874000000|2020-08-31 11:40:00|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|821
1598874300000|2020-08-31 11:45:00|13904.3|13900.3|13902.8|13898.8|13904.3|13900.3|13902.8|13898.8|641
1598874600000|2020-08-31 11:50:00|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|13902.8|13898.8|2508
1598874900000|2020-08-31 11:55:00|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|13904.3|13900.3|2461
1598875200000|2020-08-31 12:00:00|13904.3|13900.3|13902.8|13898.8|13904.3|13900.3|13902.8|13898.8|945
1598875500000|2020-08-31 12:05:00|13904.3|13900.3|13901.2|13897.2|13904.3|13900.3|13901.2|13897.2|1795
1598875800000|2020-08-31 12:10:00|13902.8|13898.8|13904.3|13900.3|13904.3|13900.3|13902.8|13898.8|2663
1598876100000|2020-08-31 12:15:00|13905.9|13901.9|13907.5|13903.5|13907.5|13903.5|13905.9|13901.9|3782
1598876400000|2020-08-31 12:20:00|13905.9|13901.9|13904.3|13900.3|13905.9|13901.9|13902.8|13898.8|7077
1598876700000|2020-08-31 12:25:00|13902.8|13898.8|13902.8|13898.8|13904.3|13900.3|13901.2|13897.2|4210
1598877000000|2020-08-31 12:30:00|13904.3|13900.3|13902.8|13898.8|13904.3|13900.3|13902.8|13898.8|2389
1598877300000|2020-08-31 12:35:00|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|2560
1598877600000|2020-08-31 12:40:00|13902.8|13898.8|13899.7|13895.7|13902.8|13898.8|13899.7|13895.7|2220
1598877900000|2020-08-31 12:45:00|13901.2|13897.2|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|2304
1598878200000|2020-08-31 12:50:00|13902.8|13898.8|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|844
1598878500000|2020-08-31 12:55:00|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|5167
1598878800000|2020-08-31 13:00:00|13904.3|13900.3|13902.8|13898.8|13904.3|13900.3|13902.8|13898.8|7287
1598879100000|2020-08-31 13:05:00|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|13902.8|13898.8|5476
1598879400000|2020-08-31 13:10:00|13902.8|13898.8|13905.9|13901.9|13905.9|13901.9|13902.8|13898.8|4422
1598879700000|2020-08-31 13:15:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|1480
1598880000000|2020-08-31 13:20:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|5400
1598880300000|2020-08-31 13:25:00|13904.3|13900.3|13905.9|13901.9|13905.9|13901.9|13904.3|13900.3|6868
1598880600000|2020-08-31 13:30:00|13907.5|13903.5|13909|13905|13909|13905|13905.9|13901.9|3533
1598880900000|2020-08-31 13:35:00|13907.5|13903.5|13905.9|13901.9|13909|13905|13904.3|13900.3|10399
1598881200000|2020-08-31 13:40:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|3121
1598881500000|2020-08-31 13:45:00|13909|13905|13909|13905|13909|13905|13907.5|13903.5|3987
1598881800000|2020-08-31 13:50:00|13907.5|13903.5|13912.2|13908.2|13912.2|13908.2|13907.5|13903.5|8021
1598882100000|2020-08-31 13:55:00|13913.7|13909.7|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|8810
1598882400000|2020-08-31 14:00:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|2873
1598882700000|2020-08-31 14:05:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|3119
1598883000000|2020-08-31 14:10:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|4289
1598883300000|2020-08-31 14:15:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|10188
1598883600000|2020-08-31 14:20:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|3934
1598883900000|2020-08-31 14:25:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13916.8|13912.8|8172
1598884200000|2020-08-31 14:30:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|3903
1598884500000|2020-08-31 14:35:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|9110
1598884800000|2020-08-31 14:40:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|2534
1598885100000|2020-08-31 14:45:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|4347
1598885400000|2020-08-31 14:50:00|13907.5|13903.5|13909|13905|13909|13905|13907.5|13903.5|5330
1598885700000|2020-08-31 14:55:00|13910.6|13906.6|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|4131
1598886000000|2020-08-31 15:00:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|4416
1598886300000|2020-08-31 15:05:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|7383
1598886600000|2020-08-31 15:10:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|5267
1598886900000|2020-08-31 15:15:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|4827
1598887200000|2020-08-31 15:20:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|8451
1598887500000|2020-08-31 15:25:00|13916.8|13912.8|13921.5|13917.5|13921.5|13917.5|13916.8|13912.8|9041
1598887800000|2020-08-31 15:30:00|13923.1|13919.1|13920|13916|13923.1|13919.1|13918.4|13914.4|10305
1598888100000|2020-08-31 15:35:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|1343
1598888400000|2020-08-31 15:40:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|13234
1598888700000|2020-08-31 15:45:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|1912
1598889000000|2020-08-31 15:50:00|13920|13916|13921.5|13917.5|13921.5|13917.5|13920|13916|2320
1598889300000|2020-08-31 15:55:00|13923.1|13919.1|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|5698
1598889600000|2020-08-31 16:00:00|13923.1|13919.1|13926.2|13922.2|13926.2|13922.2|13923.1|13919.1|5665
1598889900000|2020-08-31 16:05:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|8082
1598890200000|2020-08-31 16:10:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|5223
1598890500000|2020-08-31 16:15:00|13926.2|13922.2|13926.2|13922.2|13927.8|13923.8|13924.7|13920.7|2910
1598890800000|2020-08-31 16:20:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|5368
1598891100000|2020-08-31 16:25:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|1914
1598891400000|2020-08-31 16:30:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|2050
1598891700000|2020-08-31 16:35:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|4563
1598892000000|2020-08-31 16:40:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|2268
1598892300000|2020-08-31 16:45:00|||||||||705
1598892600000|2020-08-31 16:50:00|13926.2|13922.2|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|584
1598892900000|2020-08-31 16:55:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|3436
1598893200000|2020-08-31 17:00:00|||||||||283
1598893500000|2020-08-31 17:05:00|||||||||913
1598893800000|2020-08-31 17:10:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|918
1598894100000|2020-08-31 17:15:00|||||||||2117
1598894400000|2020-08-31 17:20:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|4413
1598894700000|2020-08-31 17:25:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|2159
1598895000000|2020-08-31 17:30:00|13929.3|13925.3|13926.2|13922.2|13929.3|13925.3|13926.2|13922.2|4814
1598895300000|2020-08-31 17:35:00|13927.8|13923.8|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|2247
1598895600000|2020-08-31 17:40:00|||||||||951
1598895900000|2020-08-31 17:45:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|2787
1598896200000|2020-08-31 17:50:00|13927.8|13923.8|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|4437
1598896500000|2020-08-31 17:55:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|3642
1598896800000|2020-08-31 18:00:00|13926.2|13922.2|13924.7|13920.7|13926.2|13922.2|13924.7|13920.7|9295
1598897100000|2020-08-31 18:05:00|13926.2|13922.2|13924.7|13920.7|13926.2|13922.2|13924.7|13920.7|7894
1598897400000|2020-08-31 18:10:00|13926.2|13922.2|13924.7|13920.7|13926.2|13922.2|13924.7|13920.7|8192
1598897700000|2020-08-31 18:15:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|1855
1598898000000|2020-08-31 18:20:00|||||||||166
1598898300000|2020-08-31 18:25:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|1834
1598898600000|2020-08-31 18:30:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|1550
1598898900000|2020-08-31 18:35:00|13921.5|13917.5|13915.3|13911.3|13921.5|13917.5|13915.3|13911.3|12419
1598899200000|2020-08-31 18:40:00|13916.8|13912.8|13913.7|13909.7|13916.8|13912.8|13913.7|13909.7|8361
1598899500000|2020-08-31 18:45:00|13912.2|13908.2|13916.8|13912.8|13916.8|13912.8|13910.6|13906.6|27662
1598899800000|2020-08-31 18:50:00|13915.3|13911.3|13920|13916|13920|13916|13915.3|13911.3|27871
1598900100000|2020-08-31 18:55:00|13921.5|13917.5|13929.3|13925.3|13929.3|13925.3|13920|13916|45594
1598900400000|2020-08-31 19:00:00|13930.9|13926.9|13930.9|13926.9|13932.5|13928.5|13927.8|13923.8|61963
1598900700000|2020-08-31 19:05:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13926.2|13922.2|30287
1598901000000|2020-08-31 19:10:00|13929.3|13925.3|13923.1|13919.1|13929.3|13925.3|13921.5|13917.5|25361
1598901300000|2020-08-31 19:15:00|13921.5|13917.5|13918.4|13914.4|13921.5|13917.5|13918.4|13914.4|18397
1598901600000|2020-08-31 19:20:00|13920|13916|13916.8|13912.8|13920|13916|13915.3|13911.3|13049
1598901900000|2020-08-31 19:25:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13913.7|13909.7|12870
1598902200000|2020-08-31 19:30:00|13916.8|13912.8|13918.4|13914.4|13920|13916|13916.8|13912.8|6530
1598902500000|2020-08-31 19:35:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|3337
1598902800000|2020-08-31 19:40:00|13915.3|13911.3|13916.8|13912.8|13918.4|13914.4|13915.3|13911.3|6996
1598903100000|2020-08-31 19:45:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|7572
1598903400000|2020-08-31 19:50:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|1844
1598903700000|2020-08-31 19:55:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13915.3|13911.3|2308
1598904000000|2020-08-31 20:00:00|13916.8|13912.8|13920|13916|13921.5|13917.5|13916.8|13912.8|9160
1598904300000|2020-08-31 20:05:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|4523
1598904600000|2020-08-31 20:10:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|1606
1598904900000|2020-08-31 20:15:00|13920|13916|13921.5|13917.5|13921.5|13917.5|13920|13916|4451
1598905200000|2020-08-31 20:20:00|13920|13916|13921.5|13917.5|13921.5|13917.5|13920|13916|1248
1598905500000|2020-08-31 20:25:00|13923.1|13919.1|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|3228
1598905800000|2020-08-31 20:30:00|13920|13916|13921.5|13917.5|13921.5|13917.5|13920|13916|346
1598906100000|2020-08-31 20:35:00|13923.1|13919.1|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|4065
1598906400000|2020-08-31 20:40:00|13920|13916|13920|13916|13920|13916|13920|13916|1322
1598906700000|2020-08-31 20:45:00|||||||||2117
1598907000000|2020-08-31 20:50:00|||||||||793
1598907300000|2020-08-31 20:55:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|4169
1598911200000|2020-08-31 22:00:00|13923.1|13919.1|13921.5|13917.5|13923.1|13919.1|13920|13916|915
1598911500000|2020-08-31 22:05:00|13920|13916|13921.5|13917.5|13921.5|13917.5|13920|13916|185
1598911800000|2020-08-31 22:10:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|587
1598912100000|2020-08-31 22:15:00|||||||||92
1598912400000|2020-08-31 22:20:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|511
1598912700000|2020-08-31 22:25:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|233
1598913000000|2020-08-31 22:30:00|||||||||4
1598913300000|2020-08-31 22:35:00|13920|13916|13920|13916|13920|13916|13920|13916|593
1598913600000|2020-08-31 22:40:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|512
1598914200000|2020-08-31 22:50:00|||||||||4
1598914500000|2020-08-31 22:55:00|||||||||1
1598914800000|2020-08-31 23:00:00|||||||||107
1598915100000|2020-08-31 23:05:00|13920|13916|13920|13916|13921.5|13917.5|13920|13916|733
1598915400000|2020-08-31 23:10:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|889
1598915700000|2020-08-31 23:15:00|||||||||49
1598916000000|2020-08-31 23:20:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|1263
1598916300000|2020-08-31 23:25:00|||||||||103
1598916600000|2020-08-31 23:30:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13913.7|13909.7|3098
1598916900000|2020-08-31 23:35:00|13914.5|13910.5|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|622
1598917200000|2020-08-31 23:40:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|1971
1598917500000|2020-08-31 23:45:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|371
1598917800000|2020-08-31 23:50:00|13916.8|13912.8|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|570
1598918100000|2020-08-31 23:55:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|759
1598918400000|2020-09-01 00:00:00|13918.4|13914.4|13913.7|13909.7|13918.4|13914.4|13913.7|13909.7|1507
1598918700000|2020-09-01 00:05:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|779
1598919000000|2020-09-01 00:10:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|645
1598919300000|2020-09-01 00:15:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13913.7|13909.7|2719
1598919600000|2020-09-01 00:20:00|13916.1|13912.1|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|687
1598919900000|2020-09-01 00:25:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|203
1598920200000|2020-09-01 00:30:00|||||||||81
1598920500000|2020-09-01 00:35:00|13918.4|13914.4|13920|13916|13920|13916|13916.8|13912.8|427
1598920800000|2020-09-01 00:40:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|789
1598921100000|2020-09-01 00:45:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|510
1598921400000|2020-09-01 00:50:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|1478
1598921700000|2020-09-01 00:55:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|622
1598922000000|2020-09-01 01:00:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|380
1598922300000|2020-09-01 01:05:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|686
1598922600000|2020-09-01 01:10:00|||||||||1
1598922900000|2020-09-01 01:15:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|1607
1598923200000|2020-09-01 01:20:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|407
1598923500000|2020-09-01 01:25:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|353
1598923800000|2020-09-01 01:30:00|13916.8|13912.8|13916.8|13912.8|13917.6|13913.6|13916.8|13912.8|2225
1598924100000|2020-09-01 01:35:00|||||||||78
1598924400000|2020-09-01 01:40:00|||||||||177
1598924700000|2020-09-01 01:45:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|578
1598925000000|2020-09-01 01:50:00|13920|13916|13920|13916|13920|13916|13920|13916|1228
1598925300000|2020-09-01 01:55:00|||||||||611
1598925600000|2020-09-01 02:00:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|316
1598925900000|2020-09-01 02:05:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|2168
1598926200000|2020-09-01 02:10:00|||||||||160
1598926500000|2020-09-01 02:15:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|384
1598926800000|2020-09-01 02:20:00|||||||||38
1598927100000|2020-09-01 02:25:00|13920|13916|13920|13916|13920|13916|13920|13916|655
1598927400000|2020-09-01 02:30:00|||||||||62
1598927700000|2020-09-01 02:35:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|618
1598928000000|2020-09-01 02:40:00|13920|13916|13920|13916|13920|13916|13920|13916|479
1598928300000|2020-09-01 02:45:00|||||||||63
1598928600000|2020-09-01 02:50:00|||||||||586
1598928900000|2020-09-01 02:55:00|||||||||35
1598929200000|2020-09-01 03:00:00|||||||||18
1598929500000|2020-09-01 03:05:00|||||||||228
1598929800000|2020-09-01 03:10:00|||||||||16
1598930100000|2020-09-01 03:15:00|||||||||13
1598930400000|2020-09-01 03:20:00|||||||||514
1598930700000|2020-09-01 03:25:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|891
1598931000000|2020-09-01 03:30:00|||||||||536
1598931300000|2020-09-01 03:35:00|||||||||50
1598931600000|2020-09-01 03:40:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|1270
1598931900000|2020-09-01 03:45:00|||||||||109
1598932200000|2020-09-01 03:50:00|||||||||4
1598932500000|2020-09-01 03:55:00|||||||||46
1598932800000|2020-09-01 04:00:00|||||||||26
1598933100000|2020-09-01 04:05:00|13920|13916|13921.5|13917.5|13921.5|13917.5|13920|13916|511
1598933400000|2020-09-01 04:10:00|13920|13916|13920|13916|13920|13916|13920|13916|350
1598933700000|2020-09-01 04:15:00|||||||||368
1598934000000|2020-09-01 04:20:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|1288
1598934300000|2020-09-01 04:25:00|13920|13916|13920|13916|13920|13916|13920|13916|1072
1598934600000|2020-09-01 04:30:00|13921.5|13917.5|13918.4|13914.4|13921.5|13917.5|13918.4|13914.4|1371
1598934900000|2020-09-01 04:35:00|||||||||332
1598935200000|2020-09-01 04:40:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|1248
1598935500000|2020-09-01 04:45:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|1879
1598935800000|2020-09-01 04:50:00|||||||||47
1598936100000|2020-09-01 04:55:00|||||||||15
1598936400000|2020-09-01 05:00:00|||||||||41
1598936700000|2020-09-01 05:05:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|630
1598937000000|2020-09-01 05:10:00|||||||||361
1598937300000|2020-09-01 05:15:00|||||||||374
1598937600000|2020-09-01 05:20:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|528
1598937900000|2020-09-01 05:25:00|||||||||163
1598938200000|2020-09-01 05:30:00|||||||||104
1598938500000|2020-09-01 05:35:00|||||||||267
1598938800000|2020-09-01 05:40:00|13920|13916|13920|13916|13920|13916|13920|13916|1067
1598939100000|2020-09-01 05:45:00|||||||||429
1598939400000|2020-09-01 05:50:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|1064
1598939700000|2020-09-01 05:55:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|3292
1598940000000|2020-09-01 06:00:00|13918.4|13914.4|13923.1|13919.1|13923.1|13919.1|13918.4|13914.4|3343
1598940300000|2020-09-01 06:05:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|1005
1598940600000|2020-09-01 06:10:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|309
1598940900000|2020-09-01 06:15:00|||||||||106
1598941200000|2020-09-01 06:20:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|677
1598941500000|2020-09-01 06:25:00|||||||||110
1598941800000|2020-09-01 06:30:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|393
1598942100000|2020-09-01 06:35:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|2681
1598942400000|2020-09-01 06:40:00|13923.1|13919.1|13920|13916|13923.1|13919.1|13920|13916|2916
1598942700000|2020-09-01 06:45:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13920|13916|560
1598943000000|2020-09-01 06:50:00|13920|13916|13920|13916|13920|13916|13920|13916|450
1598943300000|2020-09-01 06:55:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|2525
1598943600000|2020-09-01 07:00:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|2139
1598943900000|2020-09-01 07:05:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|1206
1598944200000|2020-09-01 07:10:00|||||||||523
1598944500000|2020-09-01 07:15:00|||||||||294
1598944800000|2020-09-01 07:20:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|2270
1598945100000|2020-09-01 07:25:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|1309
1598945400000|2020-09-01 07:30:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|1232
1598945700000|2020-09-01 07:35:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|3191
1598946000000|2020-09-01 07:40:00|||||||||877
1598946300000|2020-09-01 07:45:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|2050
1598946600000|2020-09-01 07:50:00|||||||||885
1598946900000|2020-09-01 07:55:00|13918.4|13914.4|13915.3|13911.3|13918.4|13914.4|13915.3|13911.3|2680
1598947200000|2020-09-01 08:00:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|4180
1598947500000|2020-09-01 08:05:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|2046
1598947800000|2020-09-01 08:10:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13910.6|13906.6|4851
1598948100000|2020-09-01 08:15:00|13910.6|13906.6|13913.7|13909.7|13913.7|13909.7|13910.6|13906.6|669
1598948400000|2020-09-01 08:20:00|13912.2|13908.2|13915.3|13911.3|13915.3|13911.3|13912.2|13908.2|1996
1598948700000|2020-09-01 08:25:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|2427
1598949000000|2020-09-01 08:30:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|1933
1598949300000|2020-09-01 08:35:00|13915.3|13911.3|13910.6|13906.6|13915.3|13911.3|13910.6|13906.6|5041
1598949600000|2020-09-01 08:40:00|||||||||1210
1598949900000|2020-09-01 08:45:00|13912.2|13908.2|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|5048
1598950200000|2020-09-01 08:50:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|1361
1598950500000|2020-09-01 08:55:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|665
1598950800000|2020-09-01 09:00:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|2941
1598951100000|2020-09-01 09:05:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|2480
1598951400000|2020-09-01 09:10:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|1511
1598951700000|2020-09-01 09:15:00|13912.2|13908.2|13909|13905|13912.2|13908.2|13909|13905|3498
1598952000000|2020-09-01 09:20:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|1753
1598952300000|2020-09-01 09:25:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13907.5|13903.5|3076
1598952600000|2020-09-01 09:30:00|13909|13905|13912.2|13908.2|13912.2|13908.2|13909|13905|1844
1598952900000|2020-09-01 09:35:00|13910.6|13906.6|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|2381
1598953200000|2020-09-01 09:40:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|1931
1598953500000|2020-09-01 09:45:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|3447
1598953800000|2020-09-01 09:50:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|1958
1598954100000|2020-09-01 09:55:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|2087
1598954400000|2020-09-01 10:00:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13910.6|13906.6|3186
1598954700000|2020-09-01 10:05:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|2163
1598955000000|2020-09-01 10:10:00|13910.6|13906.6|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|2139
1598955300000|2020-09-01 10:15:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|3439
1598955600000|2020-09-01 10:20:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|932
1598955900000|2020-09-01 10:25:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|1332
1598956200000|2020-09-01 10:30:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|1459
1598956500000|2020-09-01 10:35:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|613
1598956800000|2020-09-01 10:40:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|1380
1598957100000|2020-09-01 10:45:00|13913.7|13909.7|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|714
1598957400000|2020-09-01 10:50:00|13910.6|13906.6|13912.2|13908.2|13913.7|13909.7|13910.6|13906.6|2729
1598957700000|2020-09-01 10:55:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|596
1598958000000|2020-09-01 11:00:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|4318
1598958300000|2020-09-01 11:05:00|||||||||130
1598958600000|2020-09-01 11:10:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|1879
1598958900000|2020-09-01 11:15:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|871
1598959200000|2020-09-01 11:20:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|4500
1598959500000|2020-09-01 11:25:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|1984
1598959800000|2020-09-01 11:30:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13915.3|13911.3|2695
1598960100000|2020-09-01 11:35:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13915.3|13911.3|2516
1598960400000|2020-09-01 11:40:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|4367
1598960700000|2020-09-01 11:45:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|1269
1598961000000|2020-09-01 11:50:00|13913.7|13909.7|13916.8|13912.8|13916.8|13912.8|13913.7|13909.7|2781
1598961300000|2020-09-01 11:55:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|3328
1598961600000|2020-09-01 12:00:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|851
1598961900000|2020-09-01 12:05:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|1427
1598962200000|2020-09-01 12:10:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|396
1598962500000|2020-09-01 12:15:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|780
1598962800000|2020-09-01 12:20:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|5318
1598963100000|2020-09-01 12:25:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|2113
1598963400000|2020-09-01 12:30:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|5031
1598963700000|2020-09-01 12:35:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|3022
1598964000000|2020-09-01 12:40:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|3242
1598964300000|2020-09-01 12:45:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|4224
1598964600000|2020-09-01 12:50:00|13916.8|13912.8|13918.4|13914.4|13920|13916|13916.8|13912.8|4920
1598964900000|2020-09-01 12:55:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|3050
1598965200000|2020-09-01 13:00:00|13920|13916|13923.1|13919.1|13923.1|13919.1|13916.8|13912.8|7074
1598965500000|2020-09-01 13:05:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|2604
1598965800000|2020-09-01 13:10:00|13923.1|13919.1|13920|13916|13923.1|13919.1|13920|13916|4758
1598966100000|2020-09-01 13:15:00|13918.4|13914.4|13916.8|13912.8|13920|13916|13916.8|13912.8|4694
1598966400000|2020-09-01 13:20:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|12423
1598966700000|2020-09-01 13:25:00|||||||||1370
1598967000000|2020-09-01 13:30:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|5358
1598967300000|2020-09-01 13:35:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|4855
1598967600000|2020-09-01 13:40:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|7817
1598967900000|2020-09-01 13:45:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13913.7|13909.7|9625
1598968200000|2020-09-01 13:50:00|13916.8|13912.8|13916.8|13912.8|13920|13916|13916.8|13912.8|15610
1598968500000|2020-09-01 13:55:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13916.8|13912.8|7356
1598968800000|2020-09-01 14:00:00|13916.8|13912.8|13909|13905|13916.8|13912.8|13905.9|13901.9|24550
1598969100000|2020-09-01 14:05:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13909|13905|6139
1598969400000|2020-09-01 14:10:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|2367
1598969700000|2020-09-01 14:15:00|13910.6|13906.6|13905.9|13901.9|13910.6|13906.6|13905.9|13901.9|4033
1598970000000|2020-09-01 14:20:00|13907.5|13903.5|13909|13905|13909|13905|13905.9|13901.9|9084
1598970300000|2020-09-01 14:25:00|13907.5|13903.5|13905.9|13901.9|13909|13905|13904.3|13900.3|7995
1598970600000|2020-09-01 14:30:00|13907.5|13903.5|13913.7|13909.7|13915.3|13911.3|13907.5|13903.5|7746
1598970900000|2020-09-01 14:35:00|13915.3|13911.3|13916.8|13912.8|13918.4|13914.4|13915.3|13911.3|5588
1598971200000|2020-09-01 14:40:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13913.7|13909.7|4431
1598971500000|2020-09-01 14:45:00|13915.3|13911.3|13920|13916|13920|13916|13915.3|13911.3|7072
1598971800000|2020-09-01 14:50:00|13921.5|13917.5|13926.2|13922.2|13929.3|13925.3|13920|13916|15045
1598972100000|2020-09-01 14:55:00|13927.8|13923.8|13924.7|13920.7|13927.8|13923.8|13923.1|13919.1|5397
1598972400000|2020-09-01 15:00:00|13923.1|13919.1|13926.2|13922.2|13927.8|13923.8|13923.1|13919.1|7821
1598972700000|2020-09-01 15:05:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|4069
1598973000000|2020-09-01 15:10:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13924.7|13920.7|18893
1598973300000|2020-09-01 15:15:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|7259
1598973600000|2020-09-01 15:20:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13927.8|13923.8|7168
1598973900000|2020-09-01 15:25:00|13932.5|13928.5|13930.9|13926.9|13932.5|13928.5|13929.3|13925.3|6872
1598974200000|2020-09-01 15:30:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13927.8|13923.8|5005
1598974500000|2020-09-01 15:35:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|5176
1598974800000|2020-09-01 15:40:00|13932.5|13928.5|13934|13930|13935.6|13931.6|13932.5|13928.5|7650
1598975100000|2020-09-01 15:45:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|5042
1598975400000|2020-09-01 15:50:00|13930.9|13926.9|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|4461
1598975700000|2020-09-01 15:55:00|13934|13930|13935.6|13931.6|13935.6|13931.6|13934|13930|4888
1598976000000|2020-09-01 16:00:00|13934|13930|13934|13930|13935.6|13931.6|13934|13930|2347
1598976300000|2020-09-01 16:05:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|1685
1598976600000|2020-09-01 16:10:00|13937.2|13933.2|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|4626
1598976900000|2020-09-01 16:15:00|13934|13930|13935.6|13931.6|13935.6|13931.6|13934|13930|1269
1598977200000|2020-09-01 16:20:00|||||||||229
1598977500000|2020-09-01 16:25:00|||||||||1470
1598977800000|2020-09-01 16:30:00|13934|13930|13934|13930|13934|13930|13932.5|13928.5|3064
1598978100000|2020-09-01 16:35:00|||||||||994
1598978400000|2020-09-01 16:40:00|13932.5|13928.5|13934|13930|13934|13930|13932.5|13928.5|2628
1598978700000|2020-09-01 16:45:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|2876
1598979000000|2020-09-01 16:50:00|13930.9|13926.9|13934|13930|13934|13930|13930.9|13926.9|1499
1598979300000|2020-09-01 16:55:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|1364
1598979600000|2020-09-01 17:00:00|13930.9|13926.9|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|2312
1598979900000|2020-09-01 17:05:00|||||||||1338
1598980200000|2020-09-01 17:10:00|13934|13930|13932.5|13928.5|13934|13930|13932.5|13928.5|4117
1598980500000|2020-09-01 17:15:00|13934|13930|13934|13930|13934|13930|13932.5|13928.5|1528
1598980800000|2020-09-01 17:20:00|13935.6|13931.6|13938.7|13934.7|13940.3|13936.3|13934|13930|10588
1598981100000|2020-09-01 17:25:00|13940.3|13936.3|13943.4|13939.4|13945|13941|13940.3|13936.3|11740
1598981400000|2020-09-01 17:30:00|13941.8|13937.8|13941.8|13937.8|13945|13941|13940.3|13936.3|6931
1598981700000|2020-09-01 17:35:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|2201
1598982000000|2020-09-01 17:40:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|2251
1598982300000|2020-09-01 17:45:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|947
1598982600000|2020-09-01 17:50:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|7850
1598982900000|2020-09-01 17:55:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|5807
1598983200000|2020-09-01 18:00:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|5275
1598983500000|2020-09-01 18:05:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|2606
1598983800000|2020-09-01 18:10:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|2176
1598984100000|2020-09-01 18:15:00|13945|13941|13945|13941|13945|13941|13945|13941|3760
1598984400000|2020-09-01 18:20:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|8406
1598984700000|2020-09-01 18:25:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|6843
1598985000000|2020-09-01 18:30:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|8035
1598985300000|2020-09-01 18:35:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|5785
1598985600000|2020-09-01 18:40:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|8050
1598985900000|2020-09-01 18:45:00|13943.4|13939.4|13940.3|13936.3|13943.4|13939.4|13940.3|13936.3|7534
1598986200000|2020-09-01 18:50:00|13941.8|13937.8|13945|13941|13945|13941|13940.3|13936.3|10654
1598986500000|2020-09-01 18:55:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|14409
1598986800000|2020-09-01 19:00:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13943.4|13939.4|14453
1598987100000|2020-09-01 19:05:00|13945.8|13941.8|13943.4|13939.4|13945.8|13941.8|13943.4|13939.4|2086
1598987400000|2020-09-01 19:10:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|1999
1598987700000|2020-09-01 19:15:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|434
1598988000000|2020-09-01 19:20:00|||||||||773
1598988300000|2020-09-01 19:25:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|2521
1598988600000|2020-09-01 19:30:00|13945|13941|13945|13941|13945|13941|13945|13941|980
1598988900000|2020-09-01 19:35:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|1034
1598989200000|2020-09-01 19:40:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|1034
1598989500000|2020-09-01 19:45:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|3449
1598989800000|2020-09-01 19:50:00|||||||||1124
1598990100000|2020-09-01 19:55:00|13943.4|13939.4|13945|13941|13945|13941|13941.8|13937.8|3837
1598990400000|2020-09-01 20:00:00|13943.4|13939.4|13941.8|13937.8|13945|13941|13941.8|13937.8|4303
1598990700000|2020-09-01 20:05:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|2495
1598991000000|2020-09-01 20:10:00|13945|13941|13945|13941|13945|13941|13945|13941|846
1598991300000|2020-09-01 20:15:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|3511
1598991600000|2020-09-01 20:20:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|2643
1598991900000|2020-09-01 20:25:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|699
1598992200000|2020-09-01 20:30:00|13945|13941|13945|13941|13945|13941|13945|13941|1666
1598992500000|2020-09-01 20:35:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|3739
1598992800000|2020-09-01 20:40:00|||||||||272
1598993100000|2020-09-01 20:45:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|4191
1598993400000|2020-09-01 20:50:00|||||||||899
1598993700000|2020-09-01 20:55:00|13945|13941|13945|13941|13945|13941|13945|13941|3605
1598997600000|2020-09-01 22:00:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|546
1598997900000|2020-09-01 22:05:00|||||||||342
1598998200000|2020-09-01 22:10:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|318
1598998500000|2020-09-01 22:15:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|1306
1598998800000|2020-09-01 22:20:00|||||||||29
1598999100000|2020-09-01 22:25:00|||||||||21
1598999400000|2020-09-01 22:30:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|751
1598999700000|2020-09-01 22:35:00|||||||||406
1599000000000|2020-09-01 22:40:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|407
1599000300000|2020-09-01 22:45:00|||||||||250
1599000600000|2020-09-01 22:50:00|||||||||350
1599000900000|2020-09-01 22:55:00|||||||||79
1599001200000|2020-09-01 23:00:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|716
1599001500000|2020-09-01 23:05:00|||||||||27
1599001800000|2020-09-01 23:10:00|||||||||299
1599002100000|2020-09-01 23:15:00|||||||||52
1599002400000|2020-09-01 23:20:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|816
1599002700000|2020-09-01 23:25:00|||||||||55
1599003000000|2020-09-01 23:30:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|723
1599003300000|2020-09-01 23:35:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|657
1599003600000|2020-09-01 23:40:00|||||||||99
1599003900000|2020-09-01 23:45:00|||||||||286
1599004200000|2020-09-01 23:50:00|||||||||191
1599004500000|2020-09-01 23:55:00|||||||||287
1598918400000|2020-09-01 00:00:00|13918.4|13914.4|13913.7|13909.7|13918.4|13914.4|13913.7|13909.7|1507
1598918700000|2020-09-01 00:05:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|779
1598919000000|2020-09-01 00:10:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|645
1598919300000|2020-09-01 00:15:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13913.7|13909.7|2719
1598919600000|2020-09-01 00:20:00|13916.1|13912.1|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|687
1598919900000|2020-09-01 00:25:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|203
1598920200000|2020-09-01 00:30:00|||||||||81
1598920500000|2020-09-01 00:35:00|13918.4|13914.4|13920|13916|13920|13916|13916.8|13912.8|427
1598920800000|2020-09-01 00:40:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|789
1598921100000|2020-09-01 00:45:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|510
1598921400000|2020-09-01 00:50:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|1478
1598921700000|2020-09-01 00:55:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|622
1598922000000|2020-09-01 01:00:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|380
1598922300000|2020-09-01 01:05:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|686
1598922600000|2020-09-01 01:10:00|||||||||1
1598922900000|2020-09-01 01:15:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|1607
1598923200000|2020-09-01 01:20:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|407
1598923500000|2020-09-01 01:25:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|353
1598923800000|2020-09-01 01:30:00|13916.8|13912.8|13916.8|13912.8|13917.6|13913.6|13916.8|13912.8|2225
1598924100000|2020-09-01 01:35:00|||||||||78
1598924400000|2020-09-01 01:40:00|||||||||177
1598924700000|2020-09-01 01:45:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|578
1598925000000|2020-09-01 01:50:00|13920|13916|13920|13916|13920|13916|13920|13916|1228
1598925300000|2020-09-01 01:55:00|||||||||611
1598925600000|2020-09-01 02:00:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|316
1598925900000|2020-09-01 02:05:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|2168
1598926200000|2020-09-01 02:10:00|||||||||160
1598926500000|2020-09-01 02:15:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|384
1598926800000|2020-09-01 02:20:00|||||||||38
1598927100000|2020-09-01 02:25:00|13920|13916|13920|13916|13920|13916|13920|13916|655
1598927400000|2020-09-01 02:30:00|||||||||62
1598927700000|2020-09-01 02:35:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|618
1598928000000|2020-09-01 02:40:00|13920|13916|13920|13916|13920|13916|13920|13916|479
1598928300000|2020-09-01 02:45:00|||||||||63
1598928600000|2020-09-01 02:50:00|||||||||586
1598928900000|2020-09-01 02:55:00|||||||||35
1598929200000|2020-09-01 03:00:00|||||||||18
1598929500000|2020-09-01 03:05:00|||||||||228
1598929800000|2020-09-01 03:10:00|||||||||16
1598930100000|2020-09-01 03:15:00|||||||||13
1598930400000|2020-09-01 03:20:00|||||||||514
1598930700000|2020-09-01 03:25:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|891
1598931000000|2020-09-01 03:30:00|||||||||536
1598931300000|2020-09-01 03:35:00|||||||||50
1598931600000|2020-09-01 03:40:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|1270
1598931900000|2020-09-01 03:45:00|||||||||109
1598932200000|2020-09-01 03:50:00|||||||||4
1598932500000|2020-09-01 03:55:00|||||||||46
1598932800000|2020-09-01 04:00:00|||||||||26
1598933100000|2020-09-01 04:05:00|13920|13916|13921.5|13917.5|13921.5|13917.5|13920|13916|511
1598933400000|2020-09-01 04:10:00|13920|13916|13920|13916|13920|13916|13920|13916|350
1598933700000|2020-09-01 04:15:00|||||||||368
1598934000000|2020-09-01 04:20:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|1288
1598934300000|2020-09-01 04:25:00|13920|13916|13920|13916|13920|13916|13920|13916|1072
1598934600000|2020-09-01 04:30:00|13921.5|13917.5|13918.4|13914.4|13921.5|13917.5|13918.4|13914.4|1371
1598934900000|2020-09-01 04:35:00|||||||||332
1598935200000|2020-09-01 04:40:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|1248
1598935500000|2020-09-01 04:45:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|1879
1598935800000|2020-09-01 04:50:00|||||||||47
1598936100000|2020-09-01 04:55:00|||||||||15
1598936400000|2020-09-01 05:00:00|||||||||41
1598936700000|2020-09-01 05:05:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|630
1598937000000|2020-09-01 05:10:00|||||||||361
1598937300000|2020-09-01 05:15:00|||||||||374
1598937600000|2020-09-01 05:20:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|528
1598937900000|2020-09-01 05:25:00|||||||||163
1598938200000|2020-09-01 05:30:00|||||||||104
1598938500000|2020-09-01 05:35:00|||||||||267
1598938800000|2020-09-01 05:40:00|13920|13916|13920|13916|13920|13916|13920|13916|1067
1598939100000|2020-09-01 05:45:00|||||||||429
1598939400000|2020-09-01 05:50:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|1064
1598939700000|2020-09-01 05:55:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|3292
1598940000000|2020-09-01 06:00:00|13918.4|13914.4|13923.1|13919.1|13923.1|13919.1|13918.4|13914.4|3343
1598940300000|2020-09-01 06:05:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|1005
1598940600000|2020-09-01 06:10:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|309
1598940900000|2020-09-01 06:15:00|||||||||106
1598941200000|2020-09-01 06:20:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|677
1598941500000|2020-09-01 06:25:00|||||||||110
1598941800000|2020-09-01 06:30:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|393
1598942100000|2020-09-01 06:35:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|2681
1598942400000|2020-09-01 06:40:00|13923.1|13919.1|13920|13916|13923.1|13919.1|13920|13916|2916
1598942700000|2020-09-01 06:45:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13920|13916|560
1598943000000|2020-09-01 06:50:00|13920|13916|13920|13916|13920|13916|13920|13916|450
1598943300000|2020-09-01 06:55:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|2525
1598943600000|2020-09-01 07:00:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|2139
1598943900000|2020-09-01 07:05:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|1206
1598944200000|2020-09-01 07:10:00|||||||||523
1598944500000|2020-09-01 07:15:00|||||||||294
1598944800000|2020-09-01 07:20:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|2270
1598945100000|2020-09-01 07:25:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|1309
1598945400000|2020-09-01 07:30:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|1232
1598945700000|2020-09-01 07:35:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|3191
1598946000000|2020-09-01 07:40:00|||||||||877
1598946300000|2020-09-01 07:45:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|2050
1598946600000|2020-09-01 07:50:00|||||||||885
1598946900000|2020-09-01 07:55:00|13918.4|13914.4|13915.3|13911.3|13918.4|13914.4|13915.3|13911.3|2680
1598947200000|2020-09-01 08:00:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|4180
1598947500000|2020-09-01 08:05:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|2046
1598947800000|2020-09-01 08:10:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13910.6|13906.6|4851
1598948100000|2020-09-01 08:15:00|13910.6|13906.6|13913.7|13909.7|13913.7|13909.7|13910.6|13906.6|669
1598948400000|2020-09-01 08:20:00|13912.2|13908.2|13915.3|13911.3|13915.3|13911.3|13912.2|13908.2|1996
1598948700000|2020-09-01 08:25:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|2427
1598949000000|2020-09-01 08:30:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|1933
1598949300000|2020-09-01 08:35:00|13915.3|13911.3|13910.6|13906.6|13915.3|13911.3|13910.6|13906.6|5041
1598949600000|2020-09-01 08:40:00|||||||||1210
1598949900000|2020-09-01 08:45:00|13912.2|13908.2|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|5048
1598950200000|2020-09-01 08:50:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|1361
1598950500000|2020-09-01 08:55:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|665
1598950800000|2020-09-01 09:00:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|2941
1598951100000|2020-09-01 09:05:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|2480
1598951400000|2020-09-01 09:10:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|1511
1598951700000|2020-09-01 09:15:00|13912.2|13908.2|13909|13905|13912.2|13908.2|13909|13905|3498
1598952000000|2020-09-01 09:20:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|1753
1598952300000|2020-09-01 09:25:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13907.5|13903.5|3076
1598952600000|2020-09-01 09:30:00|13909|13905|13912.2|13908.2|13912.2|13908.2|13909|13905|1844
1598952900000|2020-09-01 09:35:00|13910.6|13906.6|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|2381
1598953200000|2020-09-01 09:40:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|1931
1598953500000|2020-09-01 09:45:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|3447
1598953800000|2020-09-01 09:50:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|1958
1598954100000|2020-09-01 09:55:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|2087
1598954400000|2020-09-01 10:00:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13910.6|13906.6|3186
1598954700000|2020-09-01 10:05:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|2163
1598955000000|2020-09-01 10:10:00|13910.6|13906.6|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|2139
1598955300000|2020-09-01 10:15:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|3439
1598955600000|2020-09-01 10:20:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|932
1598955900000|2020-09-01 10:25:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|1332
1598956200000|2020-09-01 10:30:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|1459
1598956500000|2020-09-01 10:35:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|613
1598956800000|2020-09-01 10:40:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|1380
1598957100000|2020-09-01 10:45:00|13913.7|13909.7|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|714
1598957400000|2020-09-01 10:50:00|13910.6|13906.6|13912.2|13908.2|13913.7|13909.7|13910.6|13906.6|2729
1598957700000|2020-09-01 10:55:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|596
1598958000000|2020-09-01 11:00:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|4318
1598958300000|2020-09-01 11:05:00|||||||||130
1598958600000|2020-09-01 11:10:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|1879
1598958900000|2020-09-01 11:15:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|871
1598959200000|2020-09-01 11:20:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|4500
1598959500000|2020-09-01 11:25:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|1984
1598959800000|2020-09-01 11:30:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13915.3|13911.3|2695
1598960100000|2020-09-01 11:35:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13915.3|13911.3|2516
1598960400000|2020-09-01 11:40:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|4367
1598960700000|2020-09-01 11:45:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|1269
1598961000000|2020-09-01 11:50:00|13913.7|13909.7|13916.8|13912.8|13916.8|13912.8|13913.7|13909.7|2781
1598961300000|2020-09-01 11:55:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|3328
1598961600000|2020-09-01 12:00:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|851
1598961900000|2020-09-01 12:05:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|1427
1598962200000|2020-09-01 12:10:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|396
1598962500000|2020-09-01 12:15:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|780
1598962800000|2020-09-01 12:20:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|5318
1598963100000|2020-09-01 12:25:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|2113
1598963400000|2020-09-01 12:30:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|5031
1598963700000|2020-09-01 12:35:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|3022
1598964000000|2020-09-01 12:40:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|3242
1598964300000|2020-09-01 12:45:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|4224
1598964600000|2020-09-01 12:50:00|13916.8|13912.8|13918.4|13914.4|13920|13916|13916.8|13912.8|4920
1598964900000|2020-09-01 12:55:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|3050
1598965200000|2020-09-01 13:00:00|13920|13916|13923.1|13919.1|13923.1|13919.1|13916.8|13912.8|7074
1598965500000|2020-09-01 13:05:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|2604
1598965800000|2020-09-01 13:10:00|13923.1|13919.1|13920|13916|13923.1|13919.1|13920|13916|4758
1598966100000|2020-09-01 13:15:00|13918.4|13914.4|13916.8|13912.8|13920|13916|13916.8|13912.8|4694
1598966400000|2020-09-01 13:20:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|12423
1598966700000|2020-09-01 13:25:00|||||||||1370
1598967000000|2020-09-01 13:30:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|5358
1598967300000|2020-09-01 13:35:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|4855
1598967600000|2020-09-01 13:40:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|7817
1598967900000|2020-09-01 13:45:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13913.7|13909.7|9625
1598968200000|2020-09-01 13:50:00|13916.8|13912.8|13916.8|13912.8|13920|13916|13916.8|13912.8|15610
1598968500000|2020-09-01 13:55:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13916.8|13912.8|7356
1598968800000|2020-09-01 14:00:00|13916.8|13912.8|13909|13905|13916.8|13912.8|13905.9|13901.9|24550
1598969100000|2020-09-01 14:05:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13909|13905|6139
1598969400000|2020-09-01 14:10:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|2367
1598969700000|2020-09-01 14:15:00|13910.6|13906.6|13905.9|13901.9|13910.6|13906.6|13905.9|13901.9|4033
1598970000000|2020-09-01 14:20:00|13907.5|13903.5|13909|13905|13909|13905|13905.9|13901.9|9084
1598970300000|2020-09-01 14:25:00|13907.5|13903.5|13905.9|13901.9|13909|13905|13904.3|13900.3|7995
1598970600000|2020-09-01 14:30:00|13907.5|13903.5|13913.7|13909.7|13915.3|13911.3|13907.5|13903.5|7746
1598970900000|2020-09-01 14:35:00|13915.3|13911.3|13916.8|13912.8|13918.4|13914.4|13915.3|13911.3|5588
1598971200000|2020-09-01 14:40:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13913.7|13909.7|4431
1598971500000|2020-09-01 14:45:00|13915.3|13911.3|13920|13916|13920|13916|13915.3|13911.3|7072
1598971800000|2020-09-01 14:50:00|13921.5|13917.5|13926.2|13922.2|13929.3|13925.3|13920|13916|15045
1598972100000|2020-09-01 14:55:00|13927.8|13923.8|13924.7|13920.7|13927.8|13923.8|13923.1|13919.1|5397
1598972400000|2020-09-01 15:00:00|13923.1|13919.1|13926.2|13922.2|13927.8|13923.8|13923.1|13919.1|7821
1598972700000|2020-09-01 15:05:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|4069
1598973000000|2020-09-01 15:10:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13924.7|13920.7|18893
1598973300000|2020-09-01 15:15:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|7259
1598973600000|2020-09-01 15:20:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13927.8|13923.8|7168
1598973900000|2020-09-01 15:25:00|13932.5|13928.5|13930.9|13926.9|13932.5|13928.5|13929.3|13925.3|6872
1598974200000|2020-09-01 15:30:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13927.8|13923.8|5005
1598974500000|2020-09-01 15:35:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|5176
1598974800000|2020-09-01 15:40:00|13932.5|13928.5|13934|13930|13935.6|13931.6|13932.5|13928.5|7650
1598975100000|2020-09-01 15:45:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|5042
1598975400000|2020-09-01 15:50:00|13930.9|13926.9|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|4461
1598975700000|2020-09-01 15:55:00|13934|13930|13935.6|13931.6|13935.6|13931.6|13934|13930|4888
1598976000000|2020-09-01 16:00:00|13934|13930|13934|13930|13935.6|13931.6|13934|13930|2347
1598976300000|2020-09-01 16:05:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|1685
1598976600000|2020-09-01 16:10:00|13937.2|13933.2|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|4626
1598976900000|2020-09-01 16:15:00|13934|13930|13935.6|13931.6|13935.6|13931.6|13934|13930|1269
1598977200000|2020-09-01 16:20:00|||||||||229
1598977500000|2020-09-01 16:25:00|||||||||1470
1598977800000|2020-09-01 16:30:00|13934|13930|13934|13930|13934|13930|13932.5|13928.5|3064
1598978100000|2020-09-01 16:35:00|||||||||994
1598978400000|2020-09-01 16:40:00|13932.5|13928.5|13934|13930|13934|13930|13932.5|13928.5|2628
1598978700000|2020-09-01 16:45:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|2876
1598979000000|2020-09-01 16:50:00|13930.9|13926.9|13934|13930|13934|13930|13930.9|13926.9|1499
1598979300000|2020-09-01 16:55:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|1364
1598979600000|2020-09-01 17:00:00|13930.9|13926.9|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|2312
1598979900000|2020-09-01 17:05:00|||||||||1338
1598980200000|2020-09-01 17:10:00|13934|13930|13932.5|13928.5|13934|13930|13932.5|13928.5|4117
1598980500000|2020-09-01 17:15:00|13934|13930|13934|13930|13934|13930|13932.5|13928.5|1528
1598980800000|2020-09-01 17:20:00|13935.6|13931.6|13938.7|13934.7|13940.3|13936.3|13934|13930|10588
1598981100000|2020-09-01 17:25:00|13940.3|13936.3|13943.4|13939.4|13945|13941|13940.3|13936.3|11740
1598981400000|2020-09-01 17:30:00|13941.8|13937.8|13941.8|13937.8|13945|13941|13940.3|13936.3|6931
1598981700000|2020-09-01 17:35:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|2201
1598982000000|2020-09-01 17:40:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|2251
1598982300000|2020-09-01 17:45:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|947
1598982600000|2020-09-01 17:50:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|7850
1598982900000|2020-09-01 17:55:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|5807
1598983200000|2020-09-01 18:00:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|5275
1598983500000|2020-09-01 18:05:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|2606
1598983800000|2020-09-01 18:10:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|2176
1598984100000|2020-09-01 18:15:00|13945|13941|13945|13941|13945|13941|13945|13941|3760
1598984400000|2020-09-01 18:20:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|8406
1598984700000|2020-09-01 18:25:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|6843
1598985000000|2020-09-01 18:30:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|8035
1598985300000|2020-09-01 18:35:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|5785
1598985600000|2020-09-01 18:40:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|8050
1598985900000|2020-09-01 18:45:00|13943.4|13939.4|13940.3|13936.3|13943.4|13939.4|13940.3|13936.3|7534
1598986200000|2020-09-01 18:50:00|13941.8|13937.8|13945|13941|13945|13941|13940.3|13936.3|10654
1598986500000|2020-09-01 18:55:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|14409
1598986800000|2020-09-01 19:00:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13943.4|13939.4|14453
1598987100000|2020-09-01 19:05:00|13945.8|13941.8|13943.4|13939.4|13945.8|13941.8|13943.4|13939.4|2086
1598987400000|2020-09-01 19:10:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|1999
1598987700000|2020-09-01 19:15:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|434
1598988000000|2020-09-01 19:20:00|||||||||773
1598988300000|2020-09-01 19:25:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|2521
1598988600000|2020-09-01 19:30:00|13945|13941|13945|13941|13945|13941|13945|13941|980
1598988900000|2020-09-01 19:35:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|1034
1598989200000|2020-09-01 19:40:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|1034
1598989500000|2020-09-01 19:45:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|3449
1598989800000|2020-09-01 19:50:00|||||||||1124
1598990100000|2020-09-01 19:55:00|13943.4|13939.4|13945|13941|13945|13941|13941.8|13937.8|3837
1598990400000|2020-09-01 20:00:00|13943.4|13939.4|13941.8|13937.8|13945|13941|13941.8|13937.8|4303
1598990700000|2020-09-01 20:05:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|2495
1598991000000|2020-09-01 20:10:00|13945|13941|13945|13941|13945|13941|13945|13941|846
1598991300000|2020-09-01 20:15:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|3511
1598991600000|2020-09-01 20:20:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|2643
1598991900000|2020-09-01 20:25:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|699
1598992200000|2020-09-01 20:30:00|13945|13941|13945|13941|13945|13941|13945|13941|1666
1598992500000|2020-09-01 20:35:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|3739
1598992800000|2020-09-01 20:40:00|||||||||272
1598993100000|2020-09-01 20:45:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|4191
1598993400000|2020-09-01 20:50:00|||||||||899
1598993700000|2020-09-01 20:55:00|13945|13941|13945|13941|13945|13941|13945|13941|3605
1598997600000|2020-09-01 22:00:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|546
1598997900000|2020-09-01 22:05:00|||||||||342
1598998200000|2020-09-01 22:10:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|318
1598998500000|2020-09-01 22:15:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|1306
1598998800000|2020-09-01 22:20:00|||||||||29
1598999100000|2020-09-01 22:25:00|||||||||21
1598999400000|2020-09-01 22:30:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|751
1598999700000|2020-09-01 22:35:00|||||||||406
1599000000000|2020-09-01 22:40:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|407
1599000300000|2020-09-01 22:45:00|||||||||250
1599000600000|2020-09-01 22:50:00|||||||||350
1599000900000|2020-09-01 22:55:00|||||||||79
1599001200000|2020-09-01 23:00:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|716
1599001500000|2020-09-01 23:05:00|||||||||27
1599001800000|2020-09-01 23:10:00|||||||||299
1599002100000|2020-09-01 23:15:00|||||||||52
1599002400000|2020-09-01 23:20:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|816
1599002700000|2020-09-01 23:25:00|||||||||55
1599003000000|2020-09-01 23:30:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|723
1599003300000|2020-09-01 23:35:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|657
1599003600000|2020-09-01 23:40:00|||||||||99
1599003900000|2020-09-01 23:45:00|||||||||286
1599004200000|2020-09-01 23:50:00|||||||||191
1599004500000|2020-09-01 23:55:00|||||||||287
1599004800000|2020-09-02 00:00:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|631
1599005100000|2020-09-02 00:05:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13941.8|13937.8|966
1599005400000|2020-09-02 00:10:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1166
1599005700000|2020-09-02 00:15:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|555
1599006000000|2020-09-02 00:20:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|690
1599006300000|2020-09-02 00:25:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|948
1599006600000|2020-09-02 00:30:00|||||||||352
1599006900000|2020-09-02 00:35:00|||||||||181
1599007200000|2020-09-02 00:40:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|924
1599007500000|2020-09-02 00:45:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|475
1599007800000|2020-09-02 00:50:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|2357
1599008100000|2020-09-02 00:55:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|1320
1599008400000|2020-09-02 01:00:00|13941.8|13937.8|13938.7|13934.7|13941.8|13937.8|13938.7|13934.7|1564
1599008700000|2020-09-02 01:05:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1157
1599009000000|2020-09-02 01:10:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1186
1599009300000|2020-09-02 01:15:00|||||||||425
1599009600000|2020-09-02 01:20:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|726
1599009900000|2020-09-02 01:25:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|858
1599010200000|2020-09-02 01:30:00|||||||||200
1599010500000|2020-09-02 01:35:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|524
1599010800000|2020-09-02 01:40:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1089
1599011100000|2020-09-02 01:45:00|||||||||32
1599011400000|2020-09-02 01:50:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1253
1599011700000|2020-09-02 01:55:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|179
1599012000000|2020-09-02 02:00:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|333
1599012300000|2020-09-02 02:05:00|||||||||56
1599012600000|2020-09-02 02:10:00|||||||||218
1599012900000|2020-09-02 02:15:00|||||||||86
1599013200000|2020-09-02 02:20:00|||||||||864
1599013500000|2020-09-02 02:25:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|625
1599013800000|2020-09-02 02:30:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|59
1599014100000|2020-09-02 02:35:00|||||||||7
1599014400000|2020-09-02 02:40:00|||||||||3
1599014700000|2020-09-02 02:45:00|||||||||9
1599015000000|2020-09-02 02:50:00|||||||||70
1599015300000|2020-09-02 02:55:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|555
1599015600000|2020-09-02 03:00:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|960
1599015900000|2020-09-02 03:05:00|||||||||564
1599016200000|2020-09-02 03:10:00|||||||||173
1599016500000|2020-09-02 03:15:00|13937.2|13933.2|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|1100
1599016800000|2020-09-02 03:20:00|||||||||419
1599017100000|2020-09-02 03:25:00|||||||||65
1599017400000|2020-09-02 03:30:00|||||||||298
1599017700000|2020-09-02 03:35:00|||||||||2
1599018000000|2020-09-02 03:40:00|||||||||102
1599018300000|2020-09-02 03:45:00|||||||||5
1599018600000|2020-09-02 03:50:00|||||||||83
1599018900000|2020-09-02 03:55:00|||||||||11
1599019200000|2020-09-02 04:00:00|||||||||2
1599019500000|2020-09-02 04:05:00|||||||||482
1599019800000|2020-09-02 04:10:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|797
1599020100000|2020-09-02 04:15:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|1221
1599020400000|2020-09-02 04:20:00|||||||||177
1599020700000|2020-09-02 04:25:00|||||||||1041
1599021000000|2020-09-02 04:30:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|379
1599021300000|2020-09-02 04:35:00|||||||||505
1599021600000|2020-09-02 04:40:00|||||||||371
1599021900000|2020-09-02 04:45:00|||||||||373
1599022200000|2020-09-02 04:50:00|||||||||343
1599022500000|2020-09-02 04:55:00|||||||||292
1599022800000|2020-09-02 05:00:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|601
1599023100000|2020-09-02 05:05:00|13937.9|13933.9|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|1410
1599023400000|2020-09-02 05:10:00|||||||||33
1599023700000|2020-09-02 05:15:00|||||||||151
1599024000000|2020-09-02 05:20:00|||||||||184
1599024300000|2020-09-02 05:25:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|821
1599024600000|2020-09-02 05:30:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|323
1599024900000|2020-09-02 05:35:00|||||||||15
1599025200000|2020-09-02 05:40:00|||||||||15
1599025500000|2020-09-02 05:45:00|||||||||12
1599025800000|2020-09-02 05:50:00|13938.7|13934.7|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|1373
1599026100000|2020-09-02 05:55:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|1397
1599026400000|2020-09-02 06:00:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|3206
1599026700000|2020-09-02 06:05:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1330
1599027000000|2020-09-02 06:10:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|2770
1599027300000|2020-09-02 06:15:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|2086
1599027600000|2020-09-02 06:20:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|1051
1599027900000|2020-09-02 06:25:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1409
1599028200000|2020-09-02 06:30:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1155
1599028500000|2020-09-02 06:35:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|211
1599028800000|2020-09-02 06:40:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1660
1599029100000|2020-09-02 06:45:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1172
1599029400000|2020-09-02 06:50:00|13937.2|13933.2|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|3126
1599029700000|2020-09-02 06:55:00|13937.2|13933.2|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|1307
1599030000000|2020-09-02 07:00:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|828
1599030300000|2020-09-02 07:05:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|1598
1599030600000|2020-09-02 07:10:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|4322
1599030900000|2020-09-02 07:15:00|13937.2|13933.2|13938.7|13934.7|13940.3|13936.3|13937.2|13933.2|2072
1599031200000|2020-09-02 07:20:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|1052
1599031500000|2020-09-02 07:25:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|1331
1599031800000|2020-09-02 07:30:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|9759
1599032100000|2020-09-02 07:35:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13940.3|13936.3|6325
1599032400000|2020-09-02 07:40:00|13941.8|13937.8|13938.7|13934.7|13943.4|13939.4|13938.7|13934.7|4386
1599032700000|2020-09-02 07:45:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|684
1599033000000|2020-09-02 07:50:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|766
1599033300000|2020-09-02 07:55:00|13943.4|13939.4|13940.3|13936.3|13943.4|13939.4|13940.3|13936.3|916
1599033600000|2020-09-02 08:00:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|1081
1599033900000|2020-09-02 08:05:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|1432
1599034200000|2020-09-02 08:10:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|2639
1599034500000|2020-09-02 08:15:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1394
1599034800000|2020-09-02 08:20:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|2150
1599035100000|2020-09-02 08:25:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|3723
1599035400000|2020-09-02 08:30:00|||||||||565
1599035700000|2020-09-02 08:35:00|13941.8|13937.8|13940.3|13936.3|13943.4|13939.4|13940.3|13936.3|2698
1599036000000|2020-09-02 08:40:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|1281
1599036300000|2020-09-02 08:45:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|2218
1599036600000|2020-09-02 08:50:00|||||||||368
1599036900000|2020-09-02 08:55:00|13937.2|13933.2|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|1969
1599037200000|2020-09-02 09:00:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|969
1599037500000|2020-09-02 09:05:00|13938.7|13934.7|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|979
1599037800000|2020-09-02 09:10:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|1235
1599038100000|2020-09-02 09:15:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|1565
1599038400000|2020-09-02 09:20:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|452
1599038700000|2020-09-02 09:25:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|1242
1599039000000|2020-09-02 09:30:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|1317
1599039300000|2020-09-02 09:35:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|2156
1599039600000|2020-09-02 09:40:00|||||||||346
1599039900000|2020-09-02 09:45:00|13937.2|13933.2|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|1228
1599040200000|2020-09-02 09:50:00|13937.2|13933.2|13934|13930|13937.2|13933.2|13934|13930|2102
1599040500000|2020-09-02 09:55:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13934|13930|3298
1599040800000|2020-09-02 10:00:00|13934|13930|13934|13930|13934|13930|13934|13930|2120
1599041100000|2020-09-02 10:05:00|13932.5|13928.5|13932.5|13928.5|13934|13930|13932.5|13928.5|1378
1599041400000|2020-09-02 10:10:00|13930.9|13926.9|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|4437
1599041700000|2020-09-02 10:15:00|||||||||544
1599042000000|2020-09-02 10:20:00|13934|13930|13932.5|13928.5|13934|13930|13932.5|13928.5|3400
1599042300000|2020-09-02 10:25:00|13934|13930|13932.5|13928.5|13934|13930|13932.5|13928.5|871
1599042600000|2020-09-02 10:30:00|13930.9|13926.9|13930.9|13926.9|13932.5|13928.5|13930.9|13926.9|3188
1599042900000|2020-09-02 10:35:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|1290
1599043200000|2020-09-02 10:40:00|13930.9|13926.9|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|1651
1599043500000|2020-09-02 10:45:00|13934|13930|13932.5|13928.5|13934|13930|13932.5|13928.5|1570
1599043800000|2020-09-02 10:50:00|||||||||408
1599044100000|2020-09-02 10:55:00|13934|13930|13934|13930|13934|13930|13934|13930|708
1599044400000|2020-09-02 11:00:00|13932.5|13928.5|13934|13930|13934.8|13930.8|13932.5|13928.5|2214
1599044700000|2020-09-02 11:05:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13934|13930|4346
1599045000000|2020-09-02 11:10:00|||||||||483
1599045300000|2020-09-02 11:15:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|168
1599045600000|2020-09-02 11:20:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|2740
1599045900000|2020-09-02 11:25:00|13937.2|13933.2|13938.7|13934.7|13940.3|13936.3|13937.2|13933.2|3609
1599046200000|2020-09-02 11:30:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|2329
1599046500000|2020-09-02 11:35:00|||||||||1390
1599046800000|2020-09-02 11:40:00|13937.2|13933.2|13940.3|13936.3|13940.3|13936.3|13937.2|13933.2|2102
1599047100000|2020-09-02 11:45:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13940.3|13936.3|4507
1599047400000|2020-09-02 11:50:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|5318
1599047700000|2020-09-02 11:55:00|13943.4|13939.4|13940.3|13936.3|13943.4|13939.4|13940.3|13936.3|4234
1599048000000|2020-09-02 12:00:00|13938.7|13934.7|13941.8|13937.8|13941.8|13937.8|13938.7|13934.7|6174
1599048300000|2020-09-02 12:05:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|3666
1599048600000|2020-09-02 12:10:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|5626
1599048900000|2020-09-02 12:15:00|13945|13941|13941.8|13937.8|13949.7|13945.7|13941.8|13937.8|15275
1599049200000|2020-09-02 12:20:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13938.7|13934.7|11150
1599049500000|2020-09-02 12:25:00|13943.4|13939.4|13940.3|13936.3|13943.4|13939.4|13940.3|13936.3|6776
1599049800000|2020-09-02 12:30:00|13941.8|13937.8|13938.7|13934.7|13941.8|13937.8|13938.7|13934.7|5527
1599050100000|2020-09-02 12:35:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|7333
1599050400000|2020-09-02 12:40:00|13938.7|13934.7|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|5980
1599050700000|2020-09-02 12:45:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13937.2|13933.2|6248
1599051000000|2020-09-02 12:50:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|5775
1599051300000|2020-09-02 12:55:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|5075
1599051600000|2020-09-02 13:00:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|2785
1599051900000|2020-09-02 13:05:00|13937.2|13933.2|13937.2|13933.2|13938.7|13934.7|13935.6|13931.6|8065
1599052200000|2020-09-02 13:10:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13934|13930|6005
1599052500000|2020-09-02 13:15:00|13937.2|13933.2|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|11153
1599052800000|2020-09-02 13:20:00|13934|13930|13937.2|13933.2|13937.2|13933.2|13934|13930|4471
1599053100000|2020-09-02 13:25:00|13935.6|13931.6|13937.2|13933.2|13938.7|13934.7|13935.6|13931.6|5974
1599053400000|2020-09-02 13:30:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|3851
1599053700000|2020-09-02 13:35:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|2325
1599054000000|2020-09-02 13:40:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|4694
1599054300000|2020-09-02 13:45:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|5413
1599054600000|2020-09-02 13:50:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|3091
1599054900000|2020-09-02 13:55:00|13941.8|13937.8|13951.2|13947.2|13951.2|13947.2|13941.8|13937.8|14003
1599055200000|2020-09-02 14:00:00|13949.7|13945.7|13949.7|13945.7|13952.8|13948.8|13948.1|13944.1|8480
1599055500000|2020-09-02 14:05:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13949.7|13945.7|6934
1599055800000|2020-09-02 14:10:00|||||||||2057
1599056100000|2020-09-02 14:15:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13948.1|13944.1|4437
1599056400000|2020-09-02 14:20:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|2486
1599056700000|2020-09-02 14:25:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|4567
1599057000000|2020-09-02 14:30:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13948.1|13944.1|11103
1599057300000|2020-09-02 14:35:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|5676
1599057600000|2020-09-02 14:40:00|13952.8|13948.8|13955.9|13951.9|13955.9|13951.9|13952.8|13948.8|6780
1599057900000|2020-09-02 14:45:00|13957.5|13953.5|13954.3|13950.3|13957.5|13953.5|13954.3|13950.3|7565
1599058200000|2020-09-02 14:50:00|13952.8|13948.8|13954.3|13950.3|13955.9|13951.9|13952.8|13948.8|11873
1599058500000|2020-09-02 14:55:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1606
1599058800000|2020-09-02 15:00:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|5144
1599059100000|2020-09-02 15:05:00|||||||||1328
1599059400000|2020-09-02 15:10:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2633
1599059700000|2020-09-02 15:15:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|4912
1599060000000|2020-09-02 15:20:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|8237
1599060300000|2020-09-02 15:25:00|13960.6|13956.6|13957.5|13953.5|13960.6|13956.6|13957.5|13953.5|5733
1599060600000|2020-09-02 15:30:00|13958.3|13954.3|13957.5|13953.5|13959|13955|13957.5|13953.5|6045
1599060900000|2020-09-02 15:35:00|13959|13955|13959|13955|13959|13955|13959|13955|1213
1599061200000|2020-09-02 15:40:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|8163
1599061500000|2020-09-02 15:45:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|9514
1599061800000|2020-09-02 15:50:00|13959|13955|13960.6|13956.6|13962.2|13958.2|13959|13955|7465
1599062100000|2020-09-02 15:55:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|5367
1599062400000|2020-09-02 16:00:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|10453
1599062700000|2020-09-02 16:05:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2933
1599063000000|2020-09-02 16:10:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|3234
1599063300000|2020-09-02 16:15:00|13957.5|13953.5|13954.3|13950.3|13957.5|13953.5|13954.3|13950.3|5487
1599063600000|2020-09-02 16:20:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|12266
1599063900000|2020-09-02 16:25:00|||||||||1938
1599064200000|2020-09-02 16:30:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|4207
1599064500000|2020-09-02 16:35:00|||||||||411
1599064800000|2020-09-02 16:40:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|2878
1599065100000|2020-09-02 16:45:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|2038
1599065400000|2020-09-02 16:50:00|||||||||420
1599065700000|2020-09-02 16:55:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|2654
1599066000000|2020-09-02 17:00:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2451
1599066300000|2020-09-02 17:05:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|5386
1599066600000|2020-09-02 17:10:00|||||||||163
1599066900000|2020-09-02 17:15:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|561
1599067200000|2020-09-02 17:20:00|||||||||1172
1599067500000|2020-09-02 17:25:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|5052
1599067800000|2020-09-02 17:30:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|3455
1599068100000|2020-09-02 17:35:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2686
1599068400000|2020-09-02 17:40:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|3455
1599068700000|2020-09-02 17:45:00|||||||||923
1599069000000|2020-09-02 17:50:00|13959|13955|13959|13955|13959|13955|13959|13955|4693
1599069300000|2020-09-02 17:55:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|2068
1599069600000|2020-09-02 18:00:00|||||||||388
1599069900000|2020-09-02 18:05:00|||||||||1069
1599070200000|2020-09-02 18:10:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|3061
1599070500000|2020-09-02 18:15:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1267
1599070800000|2020-09-02 18:20:00|||||||||191
1599071100000|2020-09-02 18:25:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1496
1599071400000|2020-09-02 18:30:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1368
1599071700000|2020-09-02 18:35:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2252
1599072000000|2020-09-02 18:40:00|13959|13955|13955.9|13951.9|13959|13955|13955.9|13951.9|943
1599072300000|2020-09-02 18:45:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|4159
1599072600000|2020-09-02 18:50:00|13954.3|13950.3|13952.8|13948.8|13955.9|13951.9|13952.8|13948.8|4624
1599072900000|2020-09-02 18:55:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|18115
1599073200000|2020-09-02 19:00:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|6719
1599073500000|2020-09-02 19:05:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|5595
1599073800000|2020-09-02 19:10:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|2850
1599074100000|2020-09-02 19:15:00|||||||||169
1599074400000|2020-09-02 19:20:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|2167
1599074700000|2020-09-02 19:25:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|1642
1599075000000|2020-09-02 19:30:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|2380
1599075300000|2020-09-02 19:35:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|3233
1599075600000|2020-09-02 19:40:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|2946
1599075900000|2020-09-02 19:45:00|||||||||683
1599076200000|2020-09-02 19:50:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1647
1599076500000|2020-09-02 19:55:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|5861
1599076800000|2020-09-02 20:00:00|13959|13955|13955.9|13951.9|13959|13955|13955.9|13951.9|5010
1599077100000|2020-09-02 20:05:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|1356
1599077400000|2020-09-02 20:10:00|13954.3|13950.3|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|4874
1599077700000|2020-09-02 20:15:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13955.9|13951.9|3382
1599078000000|2020-09-02 20:20:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|1791
1599078300000|2020-09-02 20:25:00|13957.5|13953.5|13960.6|13956.6|13960.6|13956.6|13957.5|13953.5|1532
1599078600000|2020-09-02 20:30:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|2871
1599078900000|2020-09-02 20:35:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|1484
1599079200000|2020-09-02 20:40:00|||||||||634
1599079500000|2020-09-02 20:45:00|13959|13955|13959|13955|13959|13955|13959|13955|1953
1599079800000|2020-09-02 20:50:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2171
1599080100000|2020-09-02 20:55:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|2640
1599084000000|2020-09-02 22:00:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|400
1599084300000|2020-09-02 22:05:00|||||||||91
1599084600000|2020-09-02 22:10:00|13959|13955|13959|13955|13959|13955|13959|13955|497
1599084900000|2020-09-02 22:15:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|458
1599085200000|2020-09-02 22:20:00|||||||||144
1599085500000|2020-09-02 22:25:00|||||||||3
1599085800000|2020-09-02 22:30:00|||||||||8
1599086100000|2020-09-02 22:35:00|||||||||289
1599086400000|2020-09-02 22:40:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|686
1599086700000|2020-09-02 22:45:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|369
1599087000000|2020-09-02 22:50:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|872
1599087300000|2020-09-02 22:55:00|||||||||115
1599087600000|2020-09-02 23:00:00|||||||||117
1599087900000|2020-09-02 23:05:00|||||||||371
1599088200000|2020-09-02 23:10:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|318
1599088500000|2020-09-02 23:15:00|||||||||3
1599088800000|2020-09-02 23:20:00|||||||||107
1599089100000|2020-09-02 23:25:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|306
1599089400000|2020-09-02 23:30:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|306
1599089700000|2020-09-02 23:35:00|||||||||681
1599090000000|2020-09-02 23:40:00|||||||||240
1599090300000|2020-09-02 23:45:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|1792
1599090600000|2020-09-02 23:50:00|||||||||260
1599090900000|2020-09-02 23:55:00|||||||||146
1599091200000|2020-09-03 00:00:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|1063
1599091500000|2020-09-03 00:05:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|1544
1599091800000|2020-09-03 00:10:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|2954
1599092100000|2020-09-03 00:15:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|790
1599092400000|2020-09-03 00:20:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|1510
1599092700000|2020-09-03 00:25:00|13959|13955|13959|13955|13959|13955|13959|13955|1562
1599093000000|2020-09-03 00:30:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|1056
1599093300000|2020-09-03 00:35:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|46
1599093600000|2020-09-03 00:40:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|609
1599093900000|2020-09-03 00:45:00|13959|13955|13959|13955|13959|13955|13959|13955|89
1599094200000|2020-09-03 00:50:00|||||||||63
1599094500000|2020-09-03 00:55:00|||||||||300
1599094800000|2020-09-03 01:00:00|13957.5|13953.5|13955.9|13951.9|13959|13955|13955.9|13951.9|2335
1599095100000|2020-09-03 01:05:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|373
1599095400000|2020-09-03 01:10:00|13959|13955|13955.9|13951.9|13959|13955|13955.9|13951.9|3526
1599095700000|2020-09-03 01:15:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|388
1599096000000|2020-09-03 01:20:00|||||||||124
1599096300000|2020-09-03 01:25:00|||||||||302
1599096600000|2020-09-03 01:30:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1605
1599096900000|2020-09-03 01:35:00|||||||||208
1599097200000|2020-09-03 01:40:00|||||||||764
1599097500000|2020-09-03 01:45:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1033
1599097800000|2020-09-03 01:50:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|854
1599098100000|2020-09-03 01:55:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|3288
1599098400000|2020-09-03 02:00:00|||||||||107
1599098700000|2020-09-03 02:05:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|749
1599099000000|2020-09-03 02:10:00|||||||||47
1599099300000|2020-09-03 02:15:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|443
1599099600000|2020-09-03 02:20:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|184
1599099900000|2020-09-03 02:25:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|703
1599100200000|2020-09-03 02:30:00|||||||||90
1599100500000|2020-09-03 02:35:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|354
1599100800000|2020-09-03 02:40:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|777
1599101100000|2020-09-03 02:45:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|399
1599101400000|2020-09-03 02:50:00|||||||||4
1599101700000|2020-09-03 02:55:00|||||||||128
1599102000000|2020-09-03 03:00:00|||||||||124
1599102300000|2020-09-03 03:05:00|||||||||3
1599102600000|2020-09-03 03:10:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|1446
1599102900000|2020-09-03 03:15:00|||||||||113
1599103200000|2020-09-03 03:20:00|||||||||214
1599103500000|2020-09-03 03:25:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|702
1599103800000|2020-09-03 03:30:00|||||||||130
1599104400000|2020-09-03 03:40:00|||||||||63
1599104700000|2020-09-03 03:45:00|||||||||138
1599105000000|2020-09-03 03:50:00|||||||||102
1599105300000|2020-09-03 03:55:00|||||||||48
1599105600000|2020-09-03 04:00:00|||||||||1178
1599105900000|2020-09-03 04:05:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|193
1599106200000|2020-09-03 04:10:00|||||||||126
1599106500000|2020-09-03 04:15:00|||||||||182
1599106800000|2020-09-03 04:20:00|||||||||567
1599107100000|2020-09-03 04:25:00|||||||||140
1599107400000|2020-09-03 04:30:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|965
1599107700000|2020-09-03 04:35:00|||||||||126
1599108000000|2020-09-03 04:40:00|||||||||404
1599108300000|2020-09-03 04:45:00|||||||||138
1599108600000|2020-09-03 04:50:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|511
1599108900000|2020-09-03 04:55:00|||||||||212
1599109200000|2020-09-03 05:00:00|||||||||112
1599109500000|2020-09-03 05:05:00|||||||||209
1599109800000|2020-09-03 05:10:00|||||||||16
1599110100000|2020-09-03 05:15:00|||||||||5
1599110400000|2020-09-03 05:20:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|589
1599110700000|2020-09-03 05:25:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|655
1599111000000|2020-09-03 05:30:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|305
1599111300000|2020-09-03 05:35:00|||||||||295
1599111600000|2020-09-03 05:40:00|||||||||484
1599111900000|2020-09-03 05:45:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|1342
1599112200000|2020-09-03 05:50:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|1027
1599112500000|2020-09-03 05:55:00|||||||||116
1599112800000|2020-09-03 06:00:00|13954.3|13950.3|13955.9|13951.9|13957.5|13953.5|13952.8|13948.8|4629
1599113100000|2020-09-03 06:05:00|13957.5|13953.5|13954.3|13950.3|13957.5|13953.5|13954.3|13950.3|3337
1599113400000|2020-09-03 06:10:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|1526
1599113700000|2020-09-03 06:15:00|13952.8|13948.8|13951.2|13947.2|13954.3|13950.3|13949.7|13945.7|5089
1599114000000|2020-09-03 06:20:00|13950.4|13946.4|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1383
1599114300000|2020-09-03 06:25:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|1471
1599114600000|2020-09-03 06:30:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|1387
1599114900000|2020-09-03 06:35:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|2944
1599115200000|2020-09-03 06:40:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|3800
1599115500000|2020-09-03 06:45:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|521
1599115800000|2020-09-03 06:50:00|13950.4|13946.4|13948.1|13944.1|13951.2|13947.2|13948.1|13944.1|1333
1599116100000|2020-09-03 06:55:00|||||||||1435
1599116400000|2020-09-03 07:00:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13948.1|13944.1|3478
1599116700000|2020-09-03 07:05:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1516
1599117000000|2020-09-03 07:10:00|13951.2|13947.2|13952.8|13948.8|13954.3|13950.3|13951.2|13947.2|1817
1599117300000|2020-09-03 07:15:00|13952|13948|13952.8|13948.8|13954.3|13950.3|13951.2|13947.2|1057
1599117600000|2020-09-03 07:20:00|13954.3|13950.3|13951.2|13947.2|13954.3|13950.3|13951.2|13947.2|1243
1599117900000|2020-09-03 07:25:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|578
1599118200000|2020-09-03 07:30:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13949.7|13945.7|2175
1599118500000|2020-09-03 07:35:00|13952.8|13948.8|13949.7|13945.7|13952.8|13948.8|13949.7|13945.7|10985
1599118800000|2020-09-03 07:40:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|1158
1599119100000|2020-09-03 07:45:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|5764
1599119400000|2020-09-03 07:50:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|620
1599119700000|2020-09-03 07:55:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|1761
1599120000000|2020-09-03 08:00:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|778
1599120300000|2020-09-03 08:05:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|1864
1599120600000|2020-09-03 08:10:00|||||||||406
1599120900000|2020-09-03 08:15:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|1259
1599121200000|2020-09-03 08:20:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13945|13941|3051
1599121500000|2020-09-03 08:25:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|1472
1599121800000|2020-09-03 08:30:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|1797
1599122100000|2020-09-03 08:35:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|1445
1599122400000|2020-09-03 08:40:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|1502
1599122700000|2020-09-03 08:45:00|13949.7|13945.7|13946.5|13942.5|13949.7|13945.7|13946.5|13942.5|3575
1599123000000|2020-09-03 08:50:00|13945|13941|13945|13941|13945|13941|13945|13941|2720
1599123300000|2020-09-03 08:55:00|||||||||1148
1599123600000|2020-09-03 09:00:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|915
1599123900000|2020-09-03 09:05:00|||||||||528
1599124200000|2020-09-03 09:10:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|287
1599124500000|2020-09-03 09:15:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|1001
1599124800000|2020-09-03 09:20:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|2085
1599125100000|2020-09-03 09:25:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|1848
1599125400000|2020-09-03 09:30:00|||||||||72
1599125700000|2020-09-03 09:35:00|||||||||183
1599126000000|2020-09-03 09:40:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|2595
1599126300000|2020-09-03 09:45:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13948.1|13944.1|2100
1599126600000|2020-09-03 09:50:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1118
1599126900000|2020-09-03 09:55:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13949.7|13945.7|4141
1599127200000|2020-09-03 10:00:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13952.8|13948.8|4370
1599127500000|2020-09-03 10:05:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|2229
1599127800000|2020-09-03 10:10:00|13952.8|13948.8|13955.9|13951.9|13955.9|13951.9|13952.8|13948.8|1154
1599128100000|2020-09-03 10:15:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1193
1599128400000|2020-09-03 10:20:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|2621
1599128700000|2020-09-03 10:25:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1678
1599129000000|2020-09-03 10:30:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|988
1599129300000|2020-09-03 10:35:00|||||||||220
1599129600000|2020-09-03 10:40:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|866
1599129900000|2020-09-03 10:45:00|13954.3|13950.3|13951.2|13947.2|13954.3|13950.3|13951.2|13947.2|4776
1599130200000|2020-09-03 10:50:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|649
1599130500000|2020-09-03 10:55:00|||||||||108
1599130800000|2020-09-03 11:00:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|118
1599131100000|2020-09-03 11:05:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1227
1599131400000|2020-09-03 11:10:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|892
1599131700000|2020-09-03 11:15:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1364
1599132000000|2020-09-03 11:20:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|1764
1599132300000|2020-09-03 11:25:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1201
1599132600000|2020-09-03 11:30:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|2741
1599132900000|2020-09-03 11:35:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|1326
1599133200000|2020-09-03 11:40:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|958
1599133500000|2020-09-03 11:45:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|3351
1599133800000|2020-09-03 11:50:00|||||||||459
1599134100000|2020-09-03 11:55:00|||||||||260
1599134400000|2020-09-03 12:00:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|3513
1599134700000|2020-09-03 12:05:00|13952.8|13948.8|13955.9|13951.9|13955.9|13951.9|13952.8|13948.8|3959
1599135000000|2020-09-03 12:10:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2038
1599135300000|2020-09-03 12:15:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|2589
1599135600000|2020-09-03 12:20:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|4319
1599135900000|2020-09-03 12:25:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|4105
1599136200000|2020-09-03 12:30:00|13955.9|13951.9|13952.8|13948.8|13957.5|13953.5|13951.2|13947.2|8232
1599136500000|2020-09-03 12:35:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13952.8|13948.8|5195
1599136800000|2020-09-03 12:40:00|13955.1|13951.1|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|3431
1599137100000|2020-09-03 12:45:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|1795
1599137400000|2020-09-03 12:50:00|13957.5|13953.5|13959|13955|13959|13955|13955.9|13951.9|3820
1599137700000|2020-09-03 12:55:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13959|13955|5439
1599138000000|2020-09-03 13:00:00|13960.6|13956.6|13963.7|13959.7|13963.7|13959.7|13960.6|13956.6|4618
1599138300000|2020-09-03 13:05:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13960.6|13956.6|4308
1599138600000|2020-09-03 13:10:00|13960.6|13956.6|13963.7|13959.7|13963.7|13959.7|13960.6|13956.6|6198
1599138900000|2020-09-03 13:15:00|||||||||1704
1599139200000|2020-09-03 13:20:00|13965.3|13961.3|13968.4|13964.4|13968.4|13964.4|13963.7|13959.7|10879
1599139500000|2020-09-03 13:25:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|5958
1599139800000|2020-09-03 13:30:00|13966.8|13962.8|13970|13966|13970|13966|13966.8|13962.8|6475
1599140100000|2020-09-03 13:35:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|3381
1599140400000|2020-09-03 13:40:00|13966.8|13962.8|13966.8|13962.8|13968.4|13964.4|13965.3|13961.3|3503
1599140700000|2020-09-03 13:45:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|4586
1599141000000|2020-09-03 13:50:00|13965.3|13961.3|13970|13966|13970|13966|13965.3|13961.3|6016
1599141300000|2020-09-03 13:55:00|13968.4|13964.4|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|4009
1599141600000|2020-09-03 14:00:00|13968.4|13964.4|13970|13966|13971.5|13967.5|13968.4|13964.4|11204
1599141900000|2020-09-03 14:05:00|13971.5|13967.5|13970|13966|13971.5|13967.5|13970|13966|3405
1599142200000|2020-09-03 14:10:00|13968.4|13964.4|13966.8|13962.8|13970|13966|13966.8|13962.8|1850
1599142500000|2020-09-03 14:15:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13962.2|13958.2|3405
1599142800000|2020-09-03 14:20:00|13965.3|13961.3|13971.5|13967.5|13971.5|13967.5|13965.3|13961.3|5149
1599143100000|2020-09-03 14:25:00|||||||||1788
1599143400000|2020-09-03 14:30:00|13970|13966|13971.5|13967.5|13973.1|13969.1|13970|13966|9919
1599143700000|2020-09-03 14:35:00|13973.1|13969.1|13974.7|13970.7|13976.2|13972.2|13973.1|13969.1|7034
1599144000000|2020-09-03 14:40:00|13976.2|13972.2|13974.7|13970.7|13976.2|13972.2|13973.1|13969.1|6969
1599144300000|2020-09-03 14:45:00|13976.2|13972.2|13979.3|13975.3|13980.9|13976.9|13976.2|13972.2|9141
1599144600000|2020-09-03 14:50:00|13977.8|13973.8|13976.2|13972.2|13979.3|13975.3|13976.2|13972.2|6772
1599144900000|2020-09-03 14:55:00|13977.8|13973.8|13977.8|13973.8|13979.3|13975.3|13977.8|13973.8|8747
1599145200000|2020-09-03 15:00:00|13979.3|13975.3|13979.3|13975.3|13979.3|13975.3|13977.8|13973.8|13307
1599145500000|2020-09-03 15:05:00|13980.9|13976.9|13984|13980|13984|13980|13979.3|13975.3|6560
1599145800000|2020-09-03 15:10:00|13985.6|13981.6|13985.6|13981.6|13987.2|13983.2|13985.6|13981.6|4494
1599146100000|2020-09-03 15:15:00|13987.2|13983.2|13991.8|13987.8|13993.4|13989.4|13985.6|13981.6|24140
1599146400000|2020-09-03 15:20:00|13990.3|13986.3|13980.9|13976.9|13991.8|13987.8|13980.9|13976.9|35802
1599146700000|2020-09-03 15:25:00|13982.5|13978.5|13977.8|13973.8|13982.5|13978.5|13976.2|13972.2|14104
1599147000000|2020-09-03 15:30:00|13976.2|13972.2|13974.7|13970.7|13977.8|13973.8|13974.7|13970.7|8468
1599147300000|2020-09-03 15:35:00|13976.2|13972.2|13977.8|13973.8|13979.3|13975.3|13976.2|13972.2|7800
1599147600000|2020-09-03 15:40:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|4351
1599147900000|2020-09-03 15:45:00|13975.4|13971.4|13976.2|13972.2|13976.2|13972.2|13973.1|13969.1|8697
1599148200000|2020-09-03 15:50:00|13977.8|13973.8|13974.7|13970.7|13979.3|13975.3|13974.7|13970.7|5767
1599148500000|2020-09-03 15:55:00|13976.2|13972.2|13976.2|13972.2|13977.8|13973.8|13974.7|13970.7|5094
1599148800000|2020-09-03 16:00:00|13974.7|13970.7|13977.8|13973.8|13977.8|13973.8|13974.7|13970.7|6131
1599149100000|2020-09-03 16:05:00|13979.3|13975.3|13977.8|13973.8|13979.3|13975.3|13977.8|13973.8|4891
1599149400000|2020-09-03 16:10:00|13976.2|13972.2|13976.2|13972.2|13977.8|13973.8|13976.2|13972.2|4093
1599149700000|2020-09-03 16:15:00|13974.7|13970.7|13977.8|13973.8|13977.8|13973.8|13974.7|13970.7|3684
1599150000000|2020-09-03 16:20:00|13978.6|13974.6|13980.9|13976.9|13980.9|13976.9|13978.6|13974.6|2820
1599150300000|2020-09-03 16:25:00|13979.3|13975.3|13979.3|13975.3|13980.9|13976.9|13979.3|13975.3|3226
1599150600000|2020-09-03 16:30:00|13980.9|13976.9|13984|13980|13984|13980|13980.9|13976.9|4059
1599150900000|2020-09-03 16:35:00|13982.5|13978.5|13982.5|13978.5|13982.5|13978.5|13982.5|13978.5|2028
1599151200000|2020-09-03 16:40:00|13984|13980|13982.5|13978.5|13984|13980|13982.5|13978.5|2074
1599151500000|2020-09-03 16:45:00|13980.9|13976.9|13982.5|13978.5|13982.5|13978.5|13980.9|13976.9|2672
1599151800000|2020-09-03 16:50:00|13980.9|13976.9|13982.5|13978.5|13982.5|13978.5|13980.9|13976.9|2785
1599152100000|2020-09-03 16:55:00|||||||||388
1599152400000|2020-09-03 17:00:00|13984|13980|13984|13980|13984|13980|13982.5|13978.5|5291
1599152700000|2020-09-03 17:05:00|13982.5|13978.5|13982.5|13978.5|13984|13980|13982.5|13978.5|3561
1599153000000|2020-09-03 17:10:00|||||||||724
1599153300000|2020-09-03 17:15:00|13980.9|13976.9|13980.9|13976.9|13980.9|13976.9|13980.9|13976.9|2116
1599153600000|2020-09-03 17:20:00|13979.3|13975.3|13980.9|13976.9|13980.9|13976.9|13979.3|13975.3|2673
1599153900000|2020-09-03 17:25:00|13979.3|13975.3|13979.3|13975.3|13979.3|13975.3|13979.3|13975.3|1465
1599154200000|2020-09-03 17:30:00|13980.9|13976.9|13980.9|13976.9|13980.9|13976.9|13980.9|13976.9|1052
1599154500000|2020-09-03 17:35:00|||||||||300
1599154800000|2020-09-03 17:40:00|13982.5|13978.5|13982.5|13978.5|13982.5|13978.5|13982.5|13978.5|975
1599155100000|2020-09-03 17:45:00|13980.9|13976.9|13982.5|13978.5|13982.5|13978.5|13980.9|13976.9|2316
1599155400000|2020-09-03 17:50:00|13980.9|13976.9|13980.9|13976.9|13982.5|13978.5|13980.9|13976.9|1632
1599155700000|2020-09-03 17:55:00|13979.3|13975.3|13982.5|13978.5|13982.5|13978.5|13979.3|13975.3|2531
1599156000000|2020-09-03 18:00:00|13980.9|13976.9|13982.5|13978.5|13982.5|13978.5|13980.9|13976.9|6119
1599156300000|2020-09-03 18:05:00|13984|13980|13984|13980|13984|13980|13984|13980|3850
1599156600000|2020-09-03 18:10:00|13982.5|13978.5|13979.3|13975.3|13982.5|13978.5|13979.3|13975.3|3290
1599156900000|2020-09-03 18:15:00|13980.9|13976.9|13980.9|13976.9|13982.5|13978.5|13980.9|13976.9|4476
1599157200000|2020-09-03 18:20:00|13982.5|13978.5|13982.5|13978.5|13982.5|13978.5|13982.5|13978.5|637
1599157500000|2020-09-03 18:25:00|13980.9|13976.9|13980.9|13976.9|13982.5|13978.5|13980.9|13976.9|2828
1599157800000|2020-09-03 18:30:00|13982.5|13978.5|13979.3|13975.3|13982.5|13978.5|13979.3|13975.3|5030
1599158100000|2020-09-03 18:35:00|13977.8|13973.8|13977.8|13973.8|13979.3|13975.3|13977.8|13973.8|3086
1599158400000|2020-09-03 18:40:00|13979.3|13975.3|13976.2|13972.2|13979.3|13975.3|13976.2|13972.2|2718
1599158700000|2020-09-03 18:45:00|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|13976.2|13972.2|3219
1599159000000|2020-09-03 18:50:00|||||||||598
1599159300000|2020-09-03 18:55:00|13979.3|13975.3|13980.9|13976.9|13980.9|13976.9|13979.3|13975.3|5319
1599159600000|2020-09-03 19:00:00|13979.3|13975.3|13982.5|13978.5|13982.5|13978.5|13979.3|13975.3|5558
1599159900000|2020-09-03 19:05:00|13984|13980|13982.5|13978.5|13984|13980|13982.5|13978.5|5538
1599160200000|2020-09-03 19:10:00|13980.9|13976.9|13980.9|13976.9|13982.5|13978.5|13980.9|13976.9|1481
1599160500000|2020-09-03 19:15:00|13979.3|13975.3|13979.3|13975.3|13980.9|13976.9|13979.3|13975.3|2492
1599160800000|2020-09-03 19:20:00|13980.1|13976.1|13980.9|13976.9|13980.9|13976.9|13980.1|13976.1|1868
1599161100000|2020-09-03 19:25:00|13979.3|13975.3|13977.8|13973.8|13979.3|13975.3|13976.2|13972.2|6948
1599161400000|2020-09-03 19:30:00|13976.2|13972.2|13977.8|13973.8|13977.8|13973.8|13976.2|13972.2|1095
1599161700000|2020-09-03 19:35:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|3625
1599162000000|2020-09-03 19:40:00|13974.7|13970.7|13973.1|13969.1|13976.2|13972.2|13973.1|13969.1|6364
1599162300000|2020-09-03 19:45:00|13971.5|13967.5|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|3883
1599162600000|2020-09-03 19:50:00|13972.3|13968.3|13970|13966|13973.1|13969.1|13970|13966|5672
1599162900000|2020-09-03 19:55:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|7129
1599163200000|2020-09-03 20:00:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|4256
1599163500000|2020-09-03 20:05:00|||||||||1195
1599163800000|2020-09-03 20:10:00|||||||||2174
1599164100000|2020-09-03 20:15:00|||||||||634
1599164400000|2020-09-03 20:20:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13970|13966|2058
1599164700000|2020-09-03 20:25:00|||||||||1162
1599165000000|2020-09-03 20:30:00|13970|13966|13970|13966|13970|13966|13970|13966|1970
1599165300000|2020-09-03 20:35:00|||||||||615
1599165600000|2020-09-03 20:40:00|||||||||330
1599165900000|2020-09-03 20:45:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|902
1599166200000|2020-09-03 20:50:00|13966.8|13962.8|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|3561
1599166500000|2020-09-03 20:55:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|3404
1599170400000|2020-09-03 22:00:00|13970|13966|13970|13966|13971.5|13967.5|13970|13966|855
1599170700000|2020-09-03 22:05:00|13968.4|13964.4|13971.5|13967.5|13971.5|13967.5|13968.4|13964.4|1641
1599171000000|2020-09-03 22:10:00|||||||||36
1599171300000|2020-09-03 22:15:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|885
1599171600000|2020-09-03 22:20:00|13970|13966|13970|13966|13971.5|13967.5|13970|13966|233
1599171900000|2020-09-03 22:25:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|21
1599172200000|2020-09-03 22:30:00|13970|13966|13970|13966|13971.5|13967.5|13970|13966|360
1599172500000|2020-09-03 22:35:00|13971.5|13967.5|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|305
1599172800000|2020-09-03 22:40:00|||||||||318
1599173100000|2020-09-03 22:45:00|||||||||41
1599173400000|2020-09-03 22:50:00|13971.5|13967.5|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|717
1599173700000|2020-09-03 22:55:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|894
1599174000000|2020-09-03 23:00:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|436
1599174300000|2020-09-03 23:05:00|||||||||219
1599174600000|2020-09-03 23:10:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|474
1599174900000|2020-09-03 23:15:00|13976.2|13972.2|13974.7|13970.7|13976.2|13972.2|13974.7|13970.7|1363
1599175200000|2020-09-03 23:20:00|13976.2|13972.2|13974.7|13970.7|13976.2|13972.2|13974.7|13970.7|415
1599175500000|2020-09-03 23:25:00|||||||||28
1599175800000|2020-09-03 23:30:00|13973.1|13969.1|13974.7|13970.7|13974.7|13970.7|13973.1|13969.1|146
1599176100000|2020-09-03 23:35:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|669
1599176400000|2020-09-03 23:40:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|654
1599176700000|2020-09-03 23:45:00|||||||||381
1599177000000|2020-09-03 23:50:00|||||||||431
1599177300000|2020-09-03 23:55:00|||||||||137
1599177600000|2020-09-04 00:00:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|1056
1599177900000|2020-09-04 00:05:00|13974.7|13970.7|13973.1|13969.1|13974.7|13970.7|13971.5|13967.5|1974
1599178200000|2020-09-04 00:10:00|13974.7|13970.7|13971.5|13967.5|13974.7|13970.7|13971.5|13967.5|1424
1599178500000|2020-09-04 00:15:00|13973.1|13969.1|13973.1|13969.1|13974.7|13970.7|13971.5|13967.5|1268
1599178800000|2020-09-04 00:20:00|13974.7|13970.7|13973.1|13969.1|13974.7|13970.7|13973.1|13969.1|766
1599179100000|2020-09-04 00:25:00|13971.5|13967.5|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|619
1599179400000|2020-09-04 00:30:00|13971.5|13967.5|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|2023
1599179700000|2020-09-04 00:35:00|||||||||1362
1599180000000|2020-09-04 00:40:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|1403
1599180300000|2020-09-04 00:45:00|13970|13966|13970|13966|13970|13966|13970|13966|451
1599180600000|2020-09-04 00:50:00|||||||||142
1599180900000|2020-09-04 00:55:00|13971.5|13967.5|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|562
1599181200000|2020-09-04 01:00:00|13971.5|13967.5|13970|13966|13971.5|13967.5|13970|13966|820
1599181500000|2020-09-04 01:05:00|13968.4|13964.4|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|3354
1599181800000|2020-09-04 01:10:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|1983
1599182100000|2020-09-04 01:15:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|621
1599182400000|2020-09-04 01:20:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|278
1599182700000|2020-09-04 01:25:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|868
1599183000000|2020-09-04 01:30:00|13973.1|13969.1|13971.5|13967.5|13973.1|13969.1|13970|13966|2192
1599183300000|2020-09-04 01:35:00|||||||||982
1599183600000|2020-09-04 01:40:00|||||||||23
1599183900000|2020-09-04 01:45:00|||||||||55
1599184200000|2020-09-04 01:50:00|||||||||1116
1599184500000|2020-09-04 01:55:00|||||||||26
1599184800000|2020-09-04 02:00:00|||||||||106
1599185100000|2020-09-04 02:05:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|865
1599185400000|2020-09-04 02:10:00|13971.5|13967.5|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|909
1599185700000|2020-09-04 02:15:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|247
1599186000000|2020-09-04 02:20:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|283
1599186300000|2020-09-04 02:25:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|536
1599186600000|2020-09-04 02:30:00|||||||||36
1599186900000|2020-09-04 02:35:00|||||||||32
1599187200000|2020-09-04 02:40:00|13970|13966|13970|13966|13971.5|13967.5|13970|13966|1373
1599187500000|2020-09-04 02:45:00|13971.5|13967.5|13970|13966|13971.5|13967.5|13970|13966|320
1599187800000|2020-09-04 02:50:00|13971.5|13967.5|13970|13966|13971.5|13967.5|13970|13966|668
1599188100000|2020-09-04 02:55:00|||||||||171
1599188400000|2020-09-04 03:00:00|||||||||655
1599189000000|2020-09-04 03:10:00|||||||||77
1599189300000|2020-09-04 03:15:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|169
1599189600000|2020-09-04 03:20:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|543
1599189900000|2020-09-04 03:25:00|||||||||27
1599190200000|2020-09-04 03:30:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|212
1599190500000|2020-09-04 03:35:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|540
1599191100000|2020-09-04 03:45:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|856
1599191400000|2020-09-04 03:50:00|13970|13966|13970|13966|13970|13966|13970|13966|412
1599191700000|2020-09-04 03:55:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|631
1599192000000|2020-09-04 04:00:00|13970.8|13966.8|13970|13966|13970.8|13966.8|13970|13966|363
1599192300000|2020-09-04 04:05:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13970|13966|279
1599192600000|2020-09-04 04:10:00|||||||||211
1599192900000|2020-09-04 04:15:00|13970|13966|13970|13966|13971.5|13967.5|13970|13966|587
1599193200000|2020-09-04 04:20:00|13971.5|13967.5|13970|13966|13971.5|13967.5|13970|13966|1316
1599193500000|2020-09-04 04:25:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|312
1599193800000|2020-09-04 04:30:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|963
1599194100000|2020-09-04 04:35:00|||||||||42
1599194400000|2020-09-04 04:40:00|||||||||52
1599194700000|2020-09-04 04:45:00|||||||||35
1599195000000|2020-09-04 04:50:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|1167
1599195300000|2020-09-04 04:55:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|882
1599195600000|2020-09-04 05:00:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|305
1599195900000|2020-09-04 05:05:00|13966.8|13962.8|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|893
1599196200000|2020-09-04 05:10:00|||||||||280
1599196500000|2020-09-04 05:15:00|||||||||562
1599196800000|2020-09-04 05:20:00|||||||||70
1599197100000|2020-09-04 05:25:00|||||||||234
1599197400000|2020-09-04 05:30:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|166
1599197700000|2020-09-04 05:35:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|446
1599198000000|2020-09-04 05:40:00|||||||||151
1599198300000|2020-09-04 05:45:00|||||||||28
1599198600000|2020-09-04 05:50:00|13968.4|13964.4|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|708
1599198900000|2020-09-04 05:55:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|680
1599199200000|2020-09-04 06:00:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13965.3|13961.3|1838
1599199500000|2020-09-04 06:05:00|13970|13966|13970|13966|13971.5|13967.5|13970|13966|1480
1599199800000|2020-09-04 06:10:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13970|13966|1288
1599200100000|2020-09-04 06:15:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|1168
1599200400000|2020-09-04 06:20:00|13973.1|13969.1|13970|13966|13973.1|13969.1|13970|13966|4191
1599200700000|2020-09-04 06:25:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13968.4|13964.4|1419
1599201000000|2020-09-04 06:30:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|1333
1599201300000|2020-09-04 06:35:00|13968.4|13964.4|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|1844
1599201600000|2020-09-04 06:40:00|13967.6|13963.6|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|2509
1599201900000|2020-09-04 06:45:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|931
1599202200000|2020-09-04 06:50:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|1772
1599202500000|2020-09-04 06:55:00|13970|13966|13970|13966|13970|13966|13968.4|13964.4|572
1599202800000|2020-09-04 07:00:00|||||||||1819
1599203100000|2020-09-04 07:05:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|2413
1599203400000|2020-09-04 07:10:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13966.8|13962.8|2695
1599203700000|2020-09-04 07:15:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|620
1599204000000|2020-09-04 07:20:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|819
1599204300000|2020-09-04 07:25:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|2765
1599204600000|2020-09-04 07:30:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13962.2|13958.2|3116
1599204900000|2020-09-04 07:35:00|||||||||433
1599205200000|2020-09-04 07:40:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|3231
1599205500000|2020-09-04 07:45:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|2929
1599205800000|2020-09-04 07:50:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|1797
1599206100000|2020-09-04 07:55:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|1383
1599206400000|2020-09-04 08:00:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|6339
1599206700000|2020-09-04 08:05:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|4988
1599207000000|2020-09-04 08:10:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|1325
1599207300000|2020-09-04 08:15:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|6761
1599207600000|2020-09-04 08:20:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|2580
1599207900000|2020-09-04 08:25:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1931
1599208200000|2020-09-04 08:30:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|540
1599208500000|2020-09-04 08:35:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1761
1599208800000|2020-09-04 08:40:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|749
1599209100000|2020-09-04 08:45:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|1409
1599209400000|2020-09-04 08:50:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|1777
1599209700000|2020-09-04 08:55:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|668
1599210000000|2020-09-04 09:00:00|||||||||193
1599210300000|2020-09-04 09:05:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|1508
1599210600000|2020-09-04 09:10:00|||||||||366
1599210900000|2020-09-04 09:15:00|||||||||707
1599211200000|2020-09-04 09:20:00|||||||||1348
1599211500000|2020-09-04 09:25:00|13959|13955|13959|13955|13959|13955|13959|13955|2187
1599211800000|2020-09-04 09:30:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|3301
1599212100000|2020-09-04 09:35:00|||||||||1686
1599212400000|2020-09-04 09:40:00|||||||||674
1599212700000|2020-09-04 09:45:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|1843
1599213000000|2020-09-04 09:50:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|1416
1599213300000|2020-09-04 09:55:00|||||||||156
1599213600000|2020-09-04 10:00:00|13959|13955|13959|13955|13959|13955|13959|13955|615
1599213900000|2020-09-04 10:05:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|1602
1599214200000|2020-09-04 10:10:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|696
1599214500000|2020-09-04 10:15:00|||||||||129
1599214800000|2020-09-04 10:20:00|||||||||187
1599215100000|2020-09-04 10:25:00|||||||||167
1599215400000|2020-09-04 10:30:00|||||||||573
1599215700000|2020-09-04 10:35:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|1517
1599216000000|2020-09-04 10:40:00|||||||||147
1599216300000|2020-09-04 10:45:00|||||||||542
1599216600000|2020-09-04 10:50:00|||||||||122
1599216900000|2020-09-04 10:55:00|||||||||88
1599217200000|2020-09-04 11:00:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13960.6|13956.6|9103
1599217500000|2020-09-04 11:05:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|1304
1599217800000|2020-09-04 11:10:00|||||||||3528
1599218100000|2020-09-04 11:15:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|628
1599218400000|2020-09-04 11:20:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|1251
1599218700000|2020-09-04 11:25:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|969
1599219000000|2020-09-04 11:30:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|3185
1599219300000|2020-09-04 11:35:00|||||||||879
1599219600000|2020-09-04 11:40:00|||||||||1727
1599219900000|2020-09-04 11:45:00|13970|13966|13970|13966|13970|13966|13968.4|13964.4|2477
1599220200000|2020-09-04 11:50:00|13971.5|13967.5|13970|13966|13971.5|13967.5|13970|13966|4214
1599220500000|2020-09-04 11:55:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13968.4|13964.4|2298
1599220800000|2020-09-04 12:00:00|13966.8|13962.8|13963.7|13959.7|13966.8|13962.8|13963.7|13959.7|2731
1599221100000|2020-09-04 12:05:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13962.2|13958.2|8204
1599221400000|2020-09-04 12:10:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13963.7|13959.7|1857
1599221700000|2020-09-04 12:15:00|13965.3|13961.3|13966.8|13962.8|13968.4|13964.4|13965.3|13961.3|5128
1599222000000|2020-09-04 12:20:00|13965.3|13961.3|13968.4|13964.4|13970|13966|13963.7|13959.7|9633
1599222300000|2020-09-04 12:25:00|13966.8|13962.8|13966.8|13962.8|13969.2|13965.2|13966.8|13962.8|4585
1599222600000|2020-09-04 12:30:00|13966.1|13962.1|13949.7|13945.7|13966.1|13962.1|13948.1|13944.1|28708
1599222900000|2020-09-04 12:35:00|13951.2|13947.2|13955.9|13951.9|13957.5|13953.5|13951.2|13947.2|8218
1599223200000|2020-09-04 12:40:00|13957.5|13953.5|13951.2|13947.2|13957.5|13953.5|13951.2|13947.2|10608
1599223500000|2020-09-04 12:45:00|13952.8|13948.8|13954.3|13950.3|13955.9|13951.9|13952.8|13948.8|6147
1599223800000|2020-09-04 12:50:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13952.8|13948.8|4577
1599224100000|2020-09-04 12:55:00|13955.9|13951.9|13951.2|13947.2|13955.9|13951.9|13951.2|13947.2|4003
1599224400000|2020-09-04 13:00:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13946.5|13942.5|12122
1599224700000|2020-09-04 13:05:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|8280
1599225000000|2020-09-04 13:10:00|13949.7|13945.7|13951.2|13947.2|13952.8|13948.8|13949.7|13945.7|3269
1599225300000|2020-09-04 13:15:00|13949.7|13945.7|13941.8|13937.8|13949.7|13945.7|13941.8|13937.8|19763
1599225600000|2020-09-04 13:20:00|13943.4|13939.4|13940.3|13936.3|13943.4|13939.4|13940.3|13936.3|4800
1599225900000|2020-09-04 13:25:00|13941.8|13937.8|13945|13941|13945|13941|13941.8|13937.8|7693
1599226200000|2020-09-04 13:30:00|13943.4|13939.4|13940.3|13936.3|13945|13941|13940.3|13936.3|6709
1599226500000|2020-09-04 13:35:00|13941.8|13937.8|13938.7|13934.7|13941.8|13937.8|13937.2|13933.2|13146
1599226800000|2020-09-04 13:40:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13934|13930|17494
1599227100000|2020-09-04 13:45:00|13935.6|13931.6|13941.8|13937.8|13941.8|13937.8|13935.6|13931.6|11857
1599227400000|2020-09-04 13:50:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13937.2|13933.2|10820
1599227700000|2020-09-04 13:55:00|13940.3|13936.3|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|7758
1599228000000|2020-09-04 14:00:00|13940.3|13936.3|13935.6|13931.6|13940.3|13936.3|13935.6|13931.6|6404
1599228300000|2020-09-04 14:05:00|13936.4|13932.4|13932.5|13928.5|13937.2|13933.2|13932.5|13928.5|5805
1599228600000|2020-09-04 14:10:00|13934|13930|13941.8|13937.8|13941.8|13937.8|13932.5|13928.5|9787
1599228900000|2020-09-04 14:15:00|13940.3|13936.3|13945|13941|13945|13941|13937.2|13933.2|12383
1599229200000|2020-09-04 14:20:00|13946.5|13942.5|13941.8|13937.8|13946.5|13942.5|13940.3|13936.3|7760
1599229500000|2020-09-04 14:25:00|13943.4|13939.4|13945|13941|13945|13941|13941.8|13937.8|9136
1599229800000|2020-09-04 14:30:00|13943.4|13939.4|13948.1|13944.1|13948.1|13944.1|13941.8|13937.8|8606
1599230100000|2020-09-04 14:35:00|13946.5|13942.5|13946.5|13942.5|13951.2|13947.2|13946.5|13942.5|12486
1599230400000|2020-09-04 14:40:00|13945|13941|13949.7|13945.7|13949.7|13945.7|13943.4|13939.4|8601
1599230700000|2020-09-04 14:45:00|13948.1|13944.1|13943.4|13939.4|13949.7|13945.7|13943.4|13939.4|8318
1599231000000|2020-09-04 14:50:00|13945|13941|13941.8|13937.8|13945|13941|13941.8|13937.8|5871
1599231300000|2020-09-04 14:55:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13937.2|13933.2|7364
1599231600000|2020-09-04 15:00:00|13941.8|13937.8|13938.7|13934.7|13941.8|13937.8|13938.7|13934.7|6434
1599231900000|2020-09-04 15:05:00|13937.2|13933.2|13940.3|13936.3|13940.3|13936.3|13937.2|13933.2|6761
1599232200000|2020-09-04 15:10:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|3513
1599232500000|2020-09-04 15:15:00|13940.3|13936.3|13937.2|13933.2|13940.3|13936.3|13937.2|13933.2|3725
1599232800000|2020-09-04 15:20:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13937.2|13933.2|4762
1599233100000|2020-09-04 15:25:00|13941.8|13937.8|13938.7|13934.7|13941.8|13937.8|13938.7|13934.7|5295
1599233400000|2020-09-04 15:30:00|13937.2|13933.2|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|5217
1599233700000|2020-09-04 15:35:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13934|13930|6314
1599234000000|2020-09-04 15:40:00|13934|13930|13935.6|13931.6|13937.2|13933.2|13934|13930|4700
1599234300000|2020-09-04 15:45:00|13934|13930|13934|13930|13934|13930|13934|13930|726
1599234600000|2020-09-04 15:50:00|13932.5|13928.5|13927.8|13923.8|13934|13930|13927.8|13923.8|8040
1599234900000|2020-09-04 15:55:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|6907
1599235200000|2020-09-04 16:00:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13926.2|13922.2|10123
1599235500000|2020-09-04 16:05:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|2785
1599235800000|2020-09-04 16:10:00|13927.8|13923.8|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|4176
1599236100000|2020-09-04 16:15:00|13926.2|13922.2|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|1837
1599236400000|2020-09-04 16:20:00|13927.8|13923.8|13924.7|13920.7|13927.8|13923.8|13924.7|13920.7|4766
1599236700000|2020-09-04 16:25:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|3533
1599237000000|2020-09-04 16:30:00|13924.7|13920.7|13924.7|13920.7|13926.2|13922.2|13923.1|13919.1|6470
1599237300000|2020-09-04 16:35:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|1121
1599237600000|2020-09-04 16:40:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13920|13916|5343
1599237900000|2020-09-04 16:45:00|13924.7|13920.7|13921.5|13917.5|13924.7|13920.7|13921.5|13917.5|5200
1599238200000|2020-09-04 16:50:00|13920|13916|13924.7|13920.7|13924.7|13920.7|13920|13916|3328
1599238500000|2020-09-04 16:55:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13920|13916|3947
1599238800000|2020-09-04 17:00:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|2908
1599239100000|2020-09-04 17:05:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|4690
1599239400000|2020-09-04 17:10:00|13918.4|13914.4|13920|13916|13921.5|13917.5|13918.4|13914.4|3710
1599239700000|2020-09-04 17:15:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|1951
1599240000000|2020-09-04 17:20:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13920|13916|4045
1599240300000|2020-09-04 17:25:00|13923.1|13919.1|13923.1|13919.1|13924.7|13920.7|13921.5|13917.5|5428
1599240600000|2020-09-04 17:30:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|3666
1599240900000|2020-09-04 17:35:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|868
1599241200000|2020-09-04 17:40:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|4947
1599241500000|2020-09-04 17:45:00|13921.5|13917.5|13920|13916|13923.1|13919.1|13920|13916|3968
1599241800000|2020-09-04 17:50:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|4096
1599242100000|2020-09-04 17:55:00|13916.1|13912.1|13918.4|13914.4|13918.4|13914.4|13915.3|13911.3|9182
1599242400000|2020-09-04 18:00:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13915.3|13911.3|5452
1599242700000|2020-09-04 18:05:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|1563
1599243000000|2020-09-04 18:10:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|2307
1599243300000|2020-09-04 18:15:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|1165
1599243600000|2020-09-04 18:20:00|||||||||6049
1599243900000|2020-09-04 18:25:00|13912.9|13908.9|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|3300
1599244200000|2020-09-04 18:30:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|1053
1599244500000|2020-09-04 18:35:00|13913.7|13909.7|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|2483
1599244800000|2020-09-04 18:40:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|1204
1599245100000|2020-09-04 18:45:00|13912.2|13908.2|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|11659
1599245400000|2020-09-04 18:50:00|13909|13905|13909|13905|13909|13905|13907.5|13903.5|2612
1599245700000|2020-09-04 18:55:00|13907.5|13903.5|13904.3|13900.3|13907.5|13903.5|13904.3|13900.3|11996
1599246000000|2020-09-04 19:00:00|13902.8|13898.8|13909|13905|13909|13905|13902.8|13898.8|16467
1599246300000|2020-09-04 19:05:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|4734
1599246600000|2020-09-04 19:10:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|4147
1599246900000|2020-09-04 19:15:00|13905.9|13901.9|13907.5|13903.5|13907.5|13903.5|13905.9|13901.9|2532
1599247200000|2020-09-04 19:20:00|13909|13905|13909|13905|13909|13905|13909|13905|679
1599247500000|2020-09-04 19:25:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13909|13905|4668
1599247800000|2020-09-04 19:30:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|6619
1599248100000|2020-09-04 19:35:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|1555
1599248400000|2020-09-04 19:40:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|5295
1599248700000|2020-09-04 19:45:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|7917
1599249000000|2020-09-04 19:50:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|3236
1599249300000|2020-09-04 19:55:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|5097
1599249600000|2020-09-04 20:00:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|5179
1599249900000|2020-09-04 20:05:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|2650
1599250200000|2020-09-04 20:10:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|1157
1599250500000|2020-09-04 20:15:00|13909|13905|13909|13905|13910.6|13906.6|13909|13905|2369
1599250800000|2020-09-04 20:20:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|7586
1599251100000|2020-09-04 20:25:00|13905.9|13901.9|13907.5|13903.5|13907.5|13903.5|13905.9|13901.9|3500
1599251400000|2020-09-04 20:30:00|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|1522
1599251700000|2020-09-04 20:35:00|||||||||283
1599252000000|2020-09-04 20:40:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|164
1599252300000|2020-09-04 20:45:00|||||||||1340
1599252600000|2020-09-04 20:50:00|13908.3|13904.3|13909|13905|13909|13905|13908.3|13904.3|2710
1599252900000|2020-09-04 20:55:00|13907.5|13903.5|13907.5|13903.5|13909|13905|13907.5|13903.5|2346
1599429600000|2020-09-06 22:00:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13909|13905|1056
1599429900000|2020-09-06 22:05:00|13913.7|13909.7|13910.6|13906.6|13913.7|13909.7|13910.6|13906.6|1158
1599430200000|2020-09-06 22:10:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|161
1599430500000|2020-09-06 22:15:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|1511
1599430800000|2020-09-06 22:20:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|1068
1599431100000|2020-09-06 22:25:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|129
1599431400000|2020-09-06 22:30:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13912.2|13908.2|792
1599431700000|2020-09-06 22:35:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|1370
1599432000000|2020-09-06 22:40:00|||||||||72
1599432300000|2020-09-06 22:45:00|13914.5|13910.5|13913.7|13909.7|13914.5|13910.5|13913.7|13909.7|309
1599432600000|2020-09-06 22:50:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|403
1599432900000|2020-09-06 22:55:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|269
1599433200000|2020-09-06 23:00:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|209
1599433500000|2020-09-06 23:05:00|||||||||40
1599433800000|2020-09-06 23:10:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|947
1599434100000|2020-09-06 23:15:00|||||||||9
1599434400000|2020-09-06 23:20:00|||||||||263
1599434700000|2020-09-06 23:25:00|||||||||12
1599435000000|2020-09-06 23:30:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|528
1599435300000|2020-09-06 23:35:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|208
1599435600000|2020-09-06 23:40:00|||||||||11
1599435900000|2020-09-06 23:45:00|||||||||300
1599436200000|2020-09-06 23:50:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|763
1599436500000|2020-09-06 23:55:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|253
1599436800000|2020-09-07 00:00:00|||||||||88
1599437100000|2020-09-07 00:05:00|13910.6|13906.6|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|575
1599437400000|2020-09-07 00:10:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|176
1599437700000|2020-09-07 00:15:00|13910.6|13906.6|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|1074
1599438000000|2020-09-07 00:20:00|13909|13905|13909|13905|13909|13905|13907.5|13903.5|833
1599438300000|2020-09-07 00:25:00|13909.8|13905.8|13909|13905|13910.6|13906.6|13909|13905|285
1599438600000|2020-09-07 00:30:00|13910.6|13906.6|13907.5|13903.5|13910.6|13906.6|13907.5|13903.5|755
1599438900000|2020-09-07 00:35:00|13909|13905|13909|13905|13909|13905|13907.5|13903.5|971
1599439200000|2020-09-07 00:40:00|13907.5|13903.5|13909|13905|13909|13905|13907.5|13903.5|298
1599439500000|2020-09-07 00:45:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|2063
1599439800000|2020-09-07 00:50:00|13904.3|13900.3|13905.9|13901.9|13905.9|13901.9|13904.3|13900.3|2800
1599440100000|2020-09-07 00:55:00|||||||||139
1599440400000|2020-09-07 01:00:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|413
1599440700000|2020-09-07 01:05:00|||||||||249
1599441000000|2020-09-07 01:10:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|432
1599441300000|2020-09-07 01:15:00|13909|13905|13909|13905|13909|13905|13909|13905|308
1599441600000|2020-09-07 01:20:00|||||||||7
1599441900000|2020-09-07 01:25:00|||||||||87
1599442200000|2020-09-07 01:30:00|||||||||104
1599442500000|2020-09-07 01:35:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|613
1599442800000|2020-09-07 01:40:00|13909|13905|13909|13905|13909|13905|13909|13905|322
1599443100000|2020-09-07 01:45:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|212
1599443400000|2020-09-07 01:50:00|13909|13905|13909|13905|13909|13905|13909|13905|184
1599443700000|2020-09-07 01:55:00|||||||||73
1599444000000|2020-09-07 02:00:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|1572
1599444300000|2020-09-07 02:05:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|859
1599444600000|2020-09-07 02:10:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|317
1599444900000|2020-09-07 02:15:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|576
1599445200000|2020-09-07 02:20:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|314
1599445500000|2020-09-07 02:25:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|517
1599446100000|2020-09-07 02:35:00|||||||||8
1599446400000|2020-09-07 02:40:00|||||||||296
1599446700000|2020-09-07 02:45:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|993
1599447000000|2020-09-07 02:50:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|128
1599447300000|2020-09-07 02:55:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|1236
1599447600000|2020-09-07 03:00:00|||||||||45
1599447900000|2020-09-07 03:05:00|||||||||93
1599448200000|2020-09-07 03:10:00|13909|13905|13909|13905|13909|13905|13909|13905|1201
1599448500000|2020-09-07 03:15:00|13907.5|13903.5|13909|13905|13909|13905|13907.5|13903.5|430
1599448800000|2020-09-07 03:20:00|||||||||7
1599449100000|2020-09-07 03:25:00|||||||||227
1599449400000|2020-09-07 03:30:00|||||||||1
1599449700000|2020-09-07 03:35:00|||||||||27
1599450000000|2020-09-07 03:40:00|||||||||50
1599450300000|2020-09-07 03:45:00|||||||||1189
1599450600000|2020-09-07 03:50:00|13907.5|13903.5|13907.5|13903.5|13909|13905|13907.5|13903.5|312
1599450900000|2020-09-07 03:55:00|||||||||7
1599451200000|2020-09-07 04:00:00|||||||||2
1599451500000|2020-09-07 04:05:00|13909|13905|13909|13905|13909|13905|13907.5|13903.5|349
1599451800000|2020-09-07 04:10:00|||||||||161
1599452100000|2020-09-07 04:15:00|||||||||110
1599452400000|2020-09-07 04:20:00|||||||||75
1599452700000|2020-09-07 04:25:00|||||||||154
1599453000000|2020-09-07 04:30:00|||||||||325
1599453300000|2020-09-07 04:35:00|||||||||254
1599453600000|2020-09-07 04:40:00|||||||||370
1599453900000|2020-09-07 04:45:00|||||||||167
1599454200000|2020-09-07 04:50:00|||||||||8
1599454500000|2020-09-07 04:55:00|||||||||107
1599454800000|2020-09-07 05:00:00|||||||||2
1599455100000|2020-09-07 05:05:00|||||||||114
1599455400000|2020-09-07 05:10:00|||||||||15
1599455700000|2020-09-07 05:15:00|||||||||235
1599456000000|2020-09-07 05:20:00|||||||||373
1599456300000|2020-09-07 05:25:00|||||||||157
1599456600000|2020-09-07 05:30:00|||||||||19
1599456900000|2020-09-07 05:35:00|||||||||183
1599457200000|2020-09-07 05:40:00|||||||||179
1599457500000|2020-09-07 05:45:00|||||||||56
1599457800000|2020-09-07 05:50:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13909|13905|958
1599458100000|2020-09-07 05:55:00|||||||||910
1599458400000|2020-09-07 06:00:00|13909|13905|13907.5|13903.5|13909|13905|13907.5|13903.5|957
1599458700000|2020-09-07 06:05:00|13909|13905|13910.6|13906.6|13910.6|13906.6|13909|13905|1434
1599459000000|2020-09-07 06:10:00|13909|13905|13909|13905|13909|13905|13907.5|13903.5|1592
1599459300000|2020-09-07 06:15:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13909|13905|1107
1599459600000|2020-09-07 06:20:00|13909|13905|13910.6|13906.6|13910.6|13906.6|13909|13905|221
1599459900000|2020-09-07 06:25:00|||||||||113
1599460200000|2020-09-07 06:30:00|||||||||296
1599460500000|2020-09-07 06:35:00|13909|13905|13909|13905|13910.6|13906.6|13909|13905|1139
1599460800000|2020-09-07 06:40:00|||||||||205
1599461100000|2020-09-07 06:45:00|13907.5|13903.5|13909|13905|13909|13905|13907.5|13903.5|1476
1599461400000|2020-09-07 06:50:00|||||||||136
1599461700000|2020-09-07 06:55:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|602
1599462000000|2020-09-07 07:00:00|||||||||521
1599462300000|2020-09-07 07:05:00|13907.5|13903.5|13909|13905|13909|13905|13907.5|13903.5|1762
1599462600000|2020-09-07 07:10:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13909|13905|1305
1599462900000|2020-09-07 07:15:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|1089
1599463200000|2020-09-07 07:20:00|13913.7|13909.7|13910.6|13906.6|13913.7|13909.7|13909|13905|2208
1599463500000|2020-09-07 07:25:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|1317
1599463800000|2020-09-07 07:30:00|13910.6|13906.6|13913.7|13909.7|13913.7|13909.7|13910.6|13906.6|1223
1599464100000|2020-09-07 07:35:00|||||||||672
1599464400000|2020-09-07 07:40:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|1761
1599464700000|2020-09-07 07:45:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13910.6|13906.6|1480
1599465000000|2020-09-07 07:50:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|1957
1599465300000|2020-09-07 07:55:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|1254
1599465600000|2020-09-07 08:00:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|887
1599465900000|2020-09-07 08:05:00|||||||||486
1599466200000|2020-09-07 08:10:00|||||||||303
1599466500000|2020-09-07 08:15:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|1481
1599466800000|2020-09-07 08:20:00|||||||||267
1599467100000|2020-09-07 08:25:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|3463
1599467400000|2020-09-07 08:30:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|2348
1599467700000|2020-09-07 08:35:00|||||||||262
1599468000000|2020-09-07 08:40:00|||||||||229
1599468300000|2020-09-07 08:45:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|309
1599468600000|2020-09-07 08:50:00|||||||||404
1599468900000|2020-09-07 08:55:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|1292
1599469200000|2020-09-07 09:00:00|||||||||184
1599469500000|2020-09-07 09:05:00|||||||||829
1599469800000|2020-09-07 09:10:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|768
1599470100000|2020-09-07 09:15:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|686
1599470400000|2020-09-07 09:20:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|286
1599470700000|2020-09-07 09:25:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|441
1599471000000|2020-09-07 09:30:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|2273
1599471300000|2020-09-07 09:35:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|2245
1599471600000|2020-09-07 09:40:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|2037
1599471900000|2020-09-07 09:45:00|||||||||164
1599472200000|2020-09-07 09:50:00|||||||||558
1599472500000|2020-09-07 09:55:00|||||||||92
1599472800000|2020-09-07 10:00:00|||||||||354
1599473100000|2020-09-07 10:05:00|||||||||626
1599473400000|2020-09-07 10:10:00|||||||||621
1599473700000|2020-09-07 10:15:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|2764
1599474000000|2020-09-07 10:20:00|||||||||497
1599474300000|2020-09-07 10:25:00|||||||||5
1599474600000|2020-09-07 10:30:00|||||||||11
1599474900000|2020-09-07 10:35:00|||||||||211
1599475200000|2020-09-07 10:40:00|||||||||359
1599475500000|2020-09-07 10:45:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|881
1599475800000|2020-09-07 10:50:00|||||||||34
1599476100000|2020-09-07 10:55:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|838
1599476400000|2020-09-07 11:00:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|1755
1599476700000|2020-09-07 11:05:00|||||||||697
1599477000000|2020-09-07 11:10:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|220
1599477300000|2020-09-07 11:15:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|763
1599477600000|2020-09-07 11:20:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|1576
1599477900000|2020-09-07 11:25:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|476
1599478200000|2020-09-07 11:30:00|||||||||49
1599478500000|2020-09-07 11:35:00|13916.8|13912.8|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|1259
1599478800000|2020-09-07 11:40:00|13916.8|13912.8|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|705
1599479100000|2020-09-07 11:45:00|||||||||783
1599479400000|2020-09-07 11:50:00|||||||||226
1599479700000|2020-09-07 11:55:00|13916.8|13912.8|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|396
1599480000000|2020-09-07 12:00:00|13916.8|13912.8|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|629
1599480300000|2020-09-07 12:05:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|752
1599480600000|2020-09-07 12:10:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|229
1599480900000|2020-09-07 12:15:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|740
1599481200000|2020-09-07 12:20:00|||||||||37
1599481500000|2020-09-07 12:25:00|||||||||261
1599481800000|2020-09-07 12:30:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|402
1599482100000|2020-09-07 12:35:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|345
1599482400000|2020-09-07 12:40:00|||||||||42
1599482700000|2020-09-07 12:45:00|||||||||103
1599483000000|2020-09-07 12:50:00|||||||||66
1599483300000|2020-09-07 12:55:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|1131
1599483600000|2020-09-07 13:00:00|||||||||21
1599483900000|2020-09-07 13:05:00|13916.8|13912.8|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|868
1599484200000|2020-09-07 13:10:00|||||||||17
1599484500000|2020-09-07 13:15:00|||||||||26
1599484800000|2020-09-07 13:20:00|||||||||37
1599485100000|2020-09-07 13:25:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|2053
1599485400000|2020-09-07 13:30:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|2334
1599485700000|2020-09-07 13:35:00|||||||||209
1599486000000|2020-09-07 13:40:00|||||||||94
1599486300000|2020-09-07 13:45:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|612
1599486600000|2020-09-07 13:50:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|595
1599486900000|2020-09-07 13:55:00|||||||||407
1599487200000|2020-09-07 14:00:00|||||||||634
1599487500000|2020-09-07 14:05:00|13912.2|13908.2|13910.6|13906.6|13913.7|13909.7|13910.6|13906.6|1519
1599487800000|2020-09-07 14:10:00|||||||||91
1599488100000|2020-09-07 14:15:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|601
1599488400000|2020-09-07 14:20:00|||||||||236
1599488700000|2020-09-07 14:25:00|||||||||720
1599489000000|2020-09-07 14:30:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|1370
1599489300000|2020-09-07 14:35:00|||||||||64
1599489600000|2020-09-07 14:40:00|13912.2|13908.2|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|1479
1599489900000|2020-09-07 14:45:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|1290
1599490200000|2020-09-07 14:50:00|||||||||103
1599490500000|2020-09-07 14:55:00|13910.6|13906.6|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|447
1599490800000|2020-09-07 15:00:00|13909|13905|13909|13905|13909|13905|13909|13905|1837
1599491100000|2020-09-07 15:05:00|||||||||253
1599491400000|2020-09-07 15:10:00|||||||||168
1599491700000|2020-09-07 15:15:00|||||||||213
1599492000000|2020-09-07 15:20:00|||||||||99
1599492300000|2020-09-07 15:25:00|||||||||194
1599492600000|2020-09-07 15:30:00|||||||||1442
1599492900000|2020-09-07 15:35:00|||||||||42
1599493200000|2020-09-07 15:40:00|||||||||25
1599493500000|2020-09-07 15:45:00|||||||||777
1599493800000|2020-09-07 15:50:00|||||||||248
1599494100000|2020-09-07 15:55:00|||||||||116
1599494400000|2020-09-07 16:00:00|||||||||23
1599494700000|2020-09-07 16:05:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|2421
1599495000000|2020-09-07 16:10:00|||||||||3
1599495300000|2020-09-07 16:15:00|||||||||2
1599495600000|2020-09-07 16:20:00|||||||||117
1599495900000|2020-09-07 16:25:00|||||||||418
1599496200000|2020-09-07 16:30:00|||||||||1897
1599496500000|2020-09-07 16:35:00|13909|13905|13909|13905|13909|13905|13909|13905|321
1599496800000|2020-09-07 16:40:00|||||||||251
1599497100000|2020-09-07 16:45:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|1633
1599497400000|2020-09-07 16:50:00|||||||||749
1599497700000|2020-09-07 16:55:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|1370
1599516000000|2020-09-07 22:00:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|148
1599516300000|2020-09-07 22:05:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|602
1599516600000|2020-09-07 22:10:00|||||||||9
1599516900000|2020-09-07 22:15:00|||||||||228
1599517200000|2020-09-07 22:20:00|||||||||6
1599517500000|2020-09-07 22:25:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|177
1599517800000|2020-09-07 22:30:00|13912.2|13908.2|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|573
1599518100000|2020-09-07 22:35:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|366
1599518400000|2020-09-07 22:40:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|160
1599518700000|2020-09-07 22:45:00|||||||||386
1599519000000|2020-09-07 22:50:00|||||||||426
1599519300000|2020-09-07 22:55:00|13912.2|13908.2|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|247
1599519600000|2020-09-07 23:00:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|243
1599519900000|2020-09-07 23:05:00|||||||||24
1599520200000|2020-09-07 23:10:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|281
1599520500000|2020-09-07 23:15:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|459
1599520800000|2020-09-07 23:20:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|76
1599521100000|2020-09-07 23:25:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|661
1599521400000|2020-09-07 23:30:00|||||||||25
1599521700000|2020-09-07 23:35:00|||||||||178
1599522000000|2020-09-07 23:40:00|||||||||7
1599522300000|2020-09-07 23:45:00|||||||||131
1599522600000|2020-09-07 23:50:00|||||||||45
1599522900000|2020-09-07 23:55:00|||||||||71
1599523200000|2020-09-08 00:00:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|421
1599523500000|2020-09-08 00:05:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|629
1599523800000|2020-09-08 00:10:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|2887
1599524100000|2020-09-08 00:15:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|189
1599524400000|2020-09-08 00:20:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13912.2|13908.2|773
1599524700000|2020-09-08 00:25:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|534
1599525000000|2020-09-08 00:30:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|898
1599525300000|2020-09-08 00:35:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|1150
1599525600000|2020-09-08 00:40:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|436
1599525900000|2020-09-08 00:45:00|||||||||380
1599526200000|2020-09-08 00:50:00|||||||||22
1599526500000|2020-09-08 00:55:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|317
1599526800000|2020-09-08 01:00:00|||||||||365
1599527100000|2020-09-08 01:05:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|1129
1599527400000|2020-09-08 01:10:00|||||||||270
1599527700000|2020-09-08 01:15:00|||||||||602
1599528000000|2020-09-08 01:20:00|||||||||28
1599528300000|2020-09-08 01:25:00|13917.6|13913.6|13916.8|13912.8|13917.6|13913.6|13915.3|13911.3|1808
1599528600000|2020-09-08 01:30:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|202
1599528900000|2020-09-08 01:35:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|724
1599529200000|2020-09-08 01:40:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|490
1599529500000|2020-09-08 01:45:00|||||||||391
1599529800000|2020-09-08 01:50:00|||||||||3
1599530100000|2020-09-08 01:55:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|649
1599530400000|2020-09-08 02:00:00|||||||||418
1599530700000|2020-09-08 02:05:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|653
1599531000000|2020-09-08 02:10:00|||||||||37
1599531300000|2020-09-08 02:15:00|||||||||284
1599531600000|2020-09-08 02:20:00|||||||||144
1599531900000|2020-09-08 02:25:00|||||||||12
1599532200000|2020-09-08 02:30:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|350
1599532500000|2020-09-08 02:35:00|||||||||13
1599532800000|2020-09-08 02:40:00|||||||||140
1599533100000|2020-09-08 02:45:00|||||||||20
1599533400000|2020-09-08 02:50:00|||||||||71
1599533700000|2020-09-08 02:55:00|||||||||41
1599534000000|2020-09-08 03:00:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|408
1599534300000|2020-09-08 03:05:00|||||||||24
1599534600000|2020-09-08 03:10:00|||||||||19
1599534900000|2020-09-08 03:15:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|702
1599535200000|2020-09-08 03:20:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|179
1599535500000|2020-09-08 03:25:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|359
1599535800000|2020-09-08 03:30:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|710
1599536100000|2020-09-08 03:35:00|||||||||459
1599536400000|2020-09-08 03:40:00|||||||||330
1599536700000|2020-09-08 03:45:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|775
1599537000000|2020-09-08 03:50:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|2293
1599537300000|2020-09-08 03:55:00|||||||||171
1599537600000|2020-09-08 04:00:00|||||||||147
1599537900000|2020-09-08 04:05:00|||||||||126
1599538200000|2020-09-08 04:10:00|||||||||647
1599538500000|2020-09-08 04:15:00|||||||||47
1599538800000|2020-09-08 04:20:00|||||||||127
1599539100000|2020-09-08 04:25:00|||||||||61
1599539400000|2020-09-08 04:30:00|||||||||209
1599539700000|2020-09-08 04:35:00|||||||||50
1599540000000|2020-09-08 04:40:00|||||||||156
1599540300000|2020-09-08 04:45:00|||||||||5
1599540600000|2020-09-08 04:50:00|||||||||15
1599540900000|2020-09-08 04:55:00|||||||||61
1599541200000|2020-09-08 05:00:00|||||||||19
1599541500000|2020-09-08 05:05:00|||||||||39
1599541800000|2020-09-08 05:10:00|||||||||42
1599542100000|2020-09-08 05:15:00|||||||||43
1599542400000|2020-09-08 05:20:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|709
1599542700000|2020-09-08 05:25:00|||||||||47
1599543000000|2020-09-08 05:30:00|||||||||140
1599543300000|2020-09-08 05:35:00|||||||||305
1599543600000|2020-09-08 05:40:00|||||||||124
1599543900000|2020-09-08 05:45:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|1204
1599544200000|2020-09-08 05:50:00|||||||||80
1599544500000|2020-09-08 05:55:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|1127
1599544800000|2020-09-08 06:00:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|2668
1599545100000|2020-09-08 06:05:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13913.7|13909.7|1444
1599545400000|2020-09-08 06:10:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|2061
1599545700000|2020-09-08 06:15:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|1379
1599546000000|2020-09-08 06:20:00|||||||||505
1599546300000|2020-09-08 06:25:00|13913.7|13909.7|13912.2|13908.2|13915.3|13911.3|13912.2|13908.2|1873
1599546600000|2020-09-08 06:30:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13912.2|13908.2|689
1599546900000|2020-09-08 06:35:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|969
1599547200000|2020-09-08 06:40:00|13916.8|13912.8|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|471
1599547500000|2020-09-08 06:45:00|||||||||203
1599547800000|2020-09-08 06:50:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|830
1599548100000|2020-09-08 06:55:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|417
1599548400000|2020-09-08 07:00:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|3102
1599548700000|2020-09-08 07:05:00|||||||||535
1599549000000|2020-09-08 07:10:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13918.4|13914.4|3284
1599549300000|2020-09-08 07:15:00|13918.4|13914.4|13920|13916|13921.5|13917.5|13918.4|13914.4|2543
1599549600000|2020-09-08 07:20:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13920|13916|2063
1599549900000|2020-09-08 07:25:00|13920|13916|13918.4|13914.4|13920|13916|13916.8|13912.8|1633
1599550200000|2020-09-08 07:30:00|13920|13916|13918.4|13914.4|13920|13916|13916.8|13912.8|553
1599550500000|2020-09-08 07:35:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|2624
1599550800000|2020-09-08 07:40:00|||||||||905
1599551100000|2020-09-08 07:45:00|||||||||298
1599551400000|2020-09-08 07:50:00|13915.3|13911.3|13913.7|13909.7|13916.8|13912.8|13913.7|13909.7|1354
1599551700000|2020-09-08 07:55:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|887
1599552000000|2020-09-08 08:00:00|13916.8|13912.8|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|122
1599552300000|2020-09-08 08:05:00|||||||||47
1599552600000|2020-09-08 08:10:00|||||||||156
1599552900000|2020-09-08 08:15:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|1773
1599553200000|2020-09-08 08:20:00|||||||||1062
1599553500000|2020-09-08 08:25:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|1453
1599553800000|2020-09-08 08:30:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|928
1599554100000|2020-09-08 08:35:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|3272
1599554400000|2020-09-08 08:40:00|13920|13916|13923.1|13919.1|13923.1|13919.1|13920|13916|2340
1599554700000|2020-09-08 08:45:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|2519
1599555000000|2020-09-08 08:50:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13923.1|13919.1|3442
1599555300000|2020-09-08 08:55:00|13924.7|13920.7|13927.8|13923.8|13927.8|13923.8|13924.7|13920.7|5386
1599555600000|2020-09-08 09:00:00|13926.2|13922.2|13924.7|13920.7|13927.8|13923.8|13924.7|13920.7|4071
1599555900000|2020-09-08 09:05:00|13926.2|13922.2|13926.2|13922.2|13927.8|13923.8|13924.7|13920.7|3647
1599556200000|2020-09-08 09:10:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|1860
1599556500000|2020-09-08 09:15:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|1575
1599556800000|2020-09-08 09:20:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|2199
1599557100000|2020-09-08 09:25:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13926.2|13922.2|5659
1599557400000|2020-09-08 09:30:00|13929.3|13925.3|13929.3|13925.3|13930.9|13926.9|13927.8|13923.8|3054
1599557700000|2020-09-08 09:35:00|13928.6|13924.6|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|2916
1599558000000|2020-09-08 09:40:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|1601
1599558300000|2020-09-08 09:45:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|2239
1599558600000|2020-09-08 09:50:00|13929.3|13925.3|13932.5|13928.5|13932.5|13928.5|13929.3|13925.3|3793
1599558900000|2020-09-08 09:55:00|13934|13930|13934|13930|13934|13930|13932.5|13928.5|1872
1599559200000|2020-09-08 10:00:00|13935.6|13931.6|13934|13930|13935.6|13931.6|13934|13930|2405
1599559500000|2020-09-08 10:05:00|13935.6|13931.6|13932.5|13928.5|13935.6|13931.6|13932.5|13928.5|2981
1599559800000|2020-09-08 10:10:00|13934|13930|13932.5|13928.5|13934|13930|13932.5|13928.5|2768
1599560100000|2020-09-08 10:15:00|13930.9|13926.9|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|1784
1599560400000|2020-09-08 10:20:00|13930.9|13926.9|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|1142
1599560700000|2020-09-08 10:25:00|13934|13930|13934|13930|13935.6|13931.6|13932.5|13928.5|1840
1599561000000|2020-09-08 10:30:00|13932.5|13928.5|13932.5|13928.5|13934|13930|13932.5|13928.5|3262
1599561300000|2020-09-08 10:35:00|13934|13930|13932.5|13928.5|13934|13930|13932.5|13928.5|660
1599561600000|2020-09-08 10:40:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|1165
1599561900000|2020-09-08 10:45:00|||||||||2112
1599562200000|2020-09-08 10:50:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|2892
1599562500000|2020-09-08 10:55:00|13926.2|13922.2|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|2491
1599562800000|2020-09-08 11:00:00|13927.8|13923.8|13926.2|13922.2|13927.8|13923.8|13924.7|13920.7|4360
1599563100000|2020-09-08 11:05:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|2089
1599563400000|2020-09-08 11:10:00|||||||||709
1599563700000|2020-09-08 11:15:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|782
1599564000000|2020-09-08 11:20:00|||||||||2044
1599564300000|2020-09-08 11:25:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|2051
1599564600000|2020-09-08 11:30:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|1427
1599564900000|2020-09-08 11:35:00|13930.9|13926.9|13930.9|13926.9|13932.5|13928.5|13929.3|13925.3|8263
1599565200000|2020-09-08 11:40:00|13932.5|13928.5|13934|13930|13934|13930|13930.9|13926.9|4187
1599565500000|2020-09-08 11:45:00|13932.5|13928.5|13934|13930|13934|13930|13932.5|13928.5|4779
1599565800000|2020-09-08 11:50:00|13935.6|13931.6|13934|13930|13935.6|13931.6|13934|13930|2517
1599566100000|2020-09-08 11:55:00|13932.5|13928.5|13930.9|13926.9|13932.5|13928.5|13930.9|13926.9|3278
1599566400000|2020-09-08 12:00:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|4275
1599566700000|2020-09-08 12:05:00|13934|13930|13935.6|13931.6|13935.6|13931.6|13932.5|13928.5|4623
1599567000000|2020-09-08 12:10:00|13937.2|13933.2|13938.7|13934.7|13940.3|13936.3|13935.6|13931.6|13379
1599567300000|2020-09-08 12:15:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|2580
1599567600000|2020-09-08 12:20:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13937.2|13933.2|7491
1599567900000|2020-09-08 12:25:00|13937.2|13933.2|13941.8|13937.8|13941.8|13937.8|13937.2|13933.2|5542
1599568200000|2020-09-08 12:30:00|13943.4|13939.4|13940.3|13936.3|13943.4|13939.4|13940.3|13936.3|4208
1599568500000|2020-09-08 12:35:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|8956
1599568800000|2020-09-08 12:40:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|6399
1599569100000|2020-09-08 12:45:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|4857
1599569400000|2020-09-08 12:50:00|13938.7|13934.7|13941.8|13937.8|13941.8|13937.8|13938.7|13934.7|4998
1599569700000|2020-09-08 12:55:00|13940.3|13936.3|13937.2|13933.2|13940.3|13936.3|13935.6|13931.6|6283
1599570000000|2020-09-08 13:00:00|13938.7|13934.7|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|4669
1599570300000|2020-09-08 13:05:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13934|13930|3959
1599570600000|2020-09-08 13:10:00|13937.2|13933.2|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|4316
1599570900000|2020-09-08 13:15:00|13937.2|13933.2|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|2457
1599571200000|2020-09-08 13:20:00|13935.6|13931.6|13935.6|13931.6|13937.2|13933.2|13934|13930|3460
1599571500000|2020-09-08 13:25:00|13934|13930|13934|13930|13934|13930|13934|13930|6587
1599571800000|2020-09-08 13:30:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13934|13930|4920
1599572100000|2020-09-08 13:35:00|13935.6|13931.6|13935.6|13931.6|13938.7|13934.7|13935.6|13931.6|2919
1599572400000|2020-09-08 13:40:00|13937.2|13933.2|13940.3|13936.3|13940.3|13936.3|13935.6|13931.6|7708
1599572700000|2020-09-08 13:45:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13937.2|13933.2|19213
1599573000000|2020-09-08 13:50:00|13945|13941|13946.5|13942.5|13948.1|13944.1|13945|13941|17784
1599573300000|2020-09-08 13:55:00|13945|13941|13943.4|13939.4|13946.5|13942.5|13943.4|13939.4|5083
1599573600000|2020-09-08 14:00:00|13945|13941|13945|13941|13946.5|13942.5|13943.4|13939.4|7536
1599573900000|2020-09-08 14:05:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13941.8|13937.8|7225
1599574200000|2020-09-08 14:10:00|13945|13941|13943.4|13939.4|13946.5|13942.5|13943.4|13939.4|10978
1599574500000|2020-09-08 14:15:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|8081
1599574800000|2020-09-08 14:20:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13946.5|13942.5|16480
1599575100000|2020-09-08 14:25:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|13768
1599575400000|2020-09-08 14:30:00|13948.1|13944.1|13945|13941|13948.1|13944.1|13943.4|13939.4|12875
1599575700000|2020-09-08 14:35:00|13943.4|13939.4|13941.8|13937.8|13945|13941|13941.8|13937.8|7271
1599576000000|2020-09-08 14:40:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|8785
1599576300000|2020-09-08 14:45:00|13945|13941|13949.7|13945.7|13949.7|13945.7|13943.4|13939.4|7716
1599576600000|2020-09-08 14:50:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|5339
1599576900000|2020-09-08 14:55:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13949.7|13945.7|5796
1599577200000|2020-09-08 15:00:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13949.7|13945.7|7977
1599577500000|2020-09-08 15:05:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|5352
1599577800000|2020-09-08 15:10:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13948.1|13944.1|5881
1599578100000|2020-09-08 15:15:00|13948.1|13944.1|13948.1|13944.1|13951.2|13947.2|13948.1|13944.1|4458
1599578400000|2020-09-08 15:20:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|5102
1599578700000|2020-09-08 15:25:00|13949.7|13945.7|13946.5|13942.5|13949.7|13945.7|13946.5|13942.5|2105
1599579000000|2020-09-08 15:30:00|13948.1|13944.1|13945|13941|13948.1|13944.1|13945|13941|6883
1599579300000|2020-09-08 15:35:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|2883
1599579600000|2020-09-08 15:40:00|13946.5|13942.5|13945|13941|13948.1|13944.1|13943.4|13939.4|7329
1599579900000|2020-09-08 15:45:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13943.4|13939.4|2271
1599580200000|2020-09-08 15:50:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13943.4|13939.4|4509
1599580500000|2020-09-08 15:55:00|13945|13941|13943.4|13939.4|13946.5|13942.5|13943.4|13939.4|1898
1599580800000|2020-09-08 16:00:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|3943
1599581100000|2020-09-08 16:05:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|1958
1599581400000|2020-09-08 16:10:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|1726
1599581700000|2020-09-08 16:15:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|400
1599582000000|2020-09-08 16:20:00|13948.1|13944.1|13945|13941|13948.1|13944.1|13943.4|13939.4|5181
1599582300000|2020-09-08 16:25:00|13946.5|13942.5|13943.4|13939.4|13946.5|13942.5|13943.4|13939.4|5394
1599582600000|2020-09-08 16:30:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|3646
1599582900000|2020-09-08 16:35:00|||||||||426
1599583200000|2020-09-08 16:40:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|1147
1599583500000|2020-09-08 16:45:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|2433
1599583800000|2020-09-08 16:50:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|2021
1599584100000|2020-09-08 16:55:00|||||||||958
1599584400000|2020-09-08 17:00:00|13943.4|13939.4|13940.3|13936.3|13946.5|13942.5|13938.7|13934.7|6268
1599584700000|2020-09-08 17:05:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|2147
1599585000000|2020-09-08 17:10:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|2775
1599585300000|2020-09-08 17:15:00|||||||||838
1599585600000|2020-09-08 17:20:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|3316
1599585900000|2020-09-08 17:25:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|805
1599586200000|2020-09-08 17:30:00|13945|13941|13943.4|13939.4|13945|13941|13941.8|13937.8|6346
1599586500000|2020-09-08 17:35:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1878
1599586800000|2020-09-08 17:40:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|2588
1599587100000|2020-09-08 17:45:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|2783
1599587400000|2020-09-08 17:50:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|863
1599587700000|2020-09-08 17:55:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|936
1599588000000|2020-09-08 18:00:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|3075
1599588300000|2020-09-08 18:05:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|789
1599588600000|2020-09-08 18:10:00|||||||||462
1599588900000|2020-09-08 18:15:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|1016
1599589200000|2020-09-08 18:20:00|||||||||712
1599589500000|2020-09-08 18:25:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|1817
1599589800000|2020-09-08 18:30:00|13945|13941|13943.4|13939.4|13945|13941|13941.8|13937.8|5384
1599590100000|2020-09-08 18:35:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|2558
1599590400000|2020-09-08 18:40:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|1785
1599590700000|2020-09-08 18:45:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|4724
1599591000000|2020-09-08 18:50:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|1413
1599591300000|2020-09-08 18:55:00|13943.4|13939.4|13940.3|13936.3|13946.5|13942.5|13940.3|13936.3|18443
1599591600000|2020-09-08 19:00:00|13938.7|13934.7|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|12210
1599591900000|2020-09-08 19:05:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|4431
1599592200000|2020-09-08 19:10:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|4965
1599592500000|2020-09-08 19:15:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|6977
1599592800000|2020-09-08 19:20:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|1050
1599593100000|2020-09-08 19:25:00|||||||||309
1599593400000|2020-09-08 19:30:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|5502
1599593700000|2020-09-08 19:35:00|13937.2|13933.2|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|3822
1599594000000|2020-09-08 19:40:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|4417
1599594300000|2020-09-08 19:45:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|3089
1599594600000|2020-09-08 19:50:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|4780
1599594900000|2020-09-08 19:55:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|5884
1599595200000|2020-09-08 20:00:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13938.7|13934.7|6823
1599595500000|2020-09-08 20:05:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|3452
1599595800000|2020-09-08 20:10:00|||||||||1823
1599596100000|2020-09-08 20:15:00|||||||||568
1599596400000|2020-09-08 20:20:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|5771
1599596700000|2020-09-08 20:25:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|911
1599597000000|2020-09-08 20:30:00|||||||||1551
1599597300000|2020-09-08 20:35:00|||||||||1300
1599597600000|2020-09-08 20:40:00|||||||||1118
1599597900000|2020-09-08 20:45:00|||||||||2341
1599598200000|2020-09-08 20:50:00|||||||||649
1599598500000|2020-09-08 20:55:00|13944.2|13940.2|13943.4|13939.4|13945|13941|13943.4|13939.4|2591
1599602400000|2020-09-08 22:00:00|13953.6|13949.6|13960.6|13956.6|13962.2|13958.2|13953.6|13949.6|6868
1599602700000|2020-09-08 22:05:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|2259
1599603000000|2020-09-08 22:10:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|2687
1599603300000|2020-09-08 22:15:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|2021
1599603600000|2020-09-08 22:20:00|13959|13955|13959|13955|13959.8|13955.8|13957.5|13953.5|3874
1599603900000|2020-09-08 22:25:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1516
1599604200000|2020-09-08 22:30:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|2044
1599604500000|2020-09-08 22:35:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|2074
1599604800000|2020-09-08 22:40:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|2804
1599605100000|2020-09-08 22:45:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|315
1599605400000|2020-09-08 22:50:00|||||||||566
1599605700000|2020-09-08 22:55:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|764
1599606000000|2020-09-08 23:00:00|13959|13955|13959|13955|13959|13955|13959|13955|1195
1599606300000|2020-09-08 23:05:00|||||||||405
1599606600000|2020-09-08 23:10:00|13957.5|13953.5|13955.9|13951.9|13959|13955|13955.9|13951.9|1638
1599606900000|2020-09-08 23:15:00|||||||||66
1599607200000|2020-09-08 23:20:00|||||||||336
1599607500000|2020-09-08 23:25:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|482
1599607800000|2020-09-08 23:30:00|||||||||219
1599608100000|2020-09-08 23:35:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|1626
1599608400000|2020-09-08 23:40:00|||||||||92
1599608700000|2020-09-08 23:45:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1472
1599609000000|2020-09-08 23:50:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|1278
1599609300000|2020-09-08 23:55:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|616
1599609600000|2020-09-09 00:00:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|1426
1599609900000|2020-09-09 00:05:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|2000
1599610200000|2020-09-09 00:10:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|440
1599610500000|2020-09-09 00:15:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1256
1599610800000|2020-09-09 00:20:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1688
1599611100000|2020-09-09 00:25:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1110
1599611400000|2020-09-09 00:30:00|||||||||162
1599611700000|2020-09-09 00:35:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|897
1599612000000|2020-09-09 00:40:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|2853
1599612300000|2020-09-09 00:45:00|||||||||106
1599612600000|2020-09-09 00:50:00|||||||||376
1599612900000|2020-09-09 00:55:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|1324
1599613200000|2020-09-09 01:00:00|||||||||295
1599613500000|2020-09-09 01:05:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|1177
1599613800000|2020-09-09 01:10:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|944
1599614100000|2020-09-09 01:15:00|13954.3|13950.3|13951.2|13947.2|13954.3|13950.3|13951.2|13947.2|2349
1599614400000|2020-09-09 01:20:00|||||||||45
1599614700000|2020-09-09 01:25:00|||||||||1287
1599615000000|2020-09-09 01:30:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|1068
1599615300000|2020-09-09 01:35:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|1844
1599615600000|2020-09-09 01:40:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|1510
1599615900000|2020-09-09 01:45:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|2019
1599616200000|2020-09-09 01:50:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|670
1599616500000|2020-09-09 01:55:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|1148
1599616800000|2020-09-09 02:00:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|844
1599617100000|2020-09-09 02:05:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|762
1599617400000|2020-09-09 02:10:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|1695
1599617700000|2020-09-09 02:15:00|||||||||465
1599618000000|2020-09-09 02:20:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|1459
1599618300000|2020-09-09 02:25:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|363
1599618600000|2020-09-09 02:30:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|1179
1599618900000|2020-09-09 02:35:00|||||||||223
1599619200000|2020-09-09 02:40:00|||||||||12
1599619500000|2020-09-09 02:45:00|||||||||13
1599619800000|2020-09-09 02:50:00|||||||||7
1599620100000|2020-09-09 02:55:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|1101
1599620400000|2020-09-09 03:00:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|83
1599620700000|2020-09-09 03:05:00|||||||||244
1599621000000|2020-09-09 03:10:00|||||||||28
1599621300000|2020-09-09 03:15:00|||||||||1200
1599621600000|2020-09-09 03:20:00|||||||||451
1599621900000|2020-09-09 03:25:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|588
1599622200000|2020-09-09 03:30:00|||||||||266
1599622500000|2020-09-09 03:35:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|688
1599622800000|2020-09-09 03:40:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|179
1599623100000|2020-09-09 03:45:00|||||||||15
1599623400000|2020-09-09 03:50:00|||||||||53
1599623700000|2020-09-09 03:55:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|671
1599624000000|2020-09-09 04:00:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|914
1599624300000|2020-09-09 04:05:00|||||||||135
1599624600000|2020-09-09 04:10:00|||||||||7
1599624900000|2020-09-09 04:15:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|560
1599625200000|2020-09-09 04:20:00|||||||||539
1599625500000|2020-09-09 04:25:00|||||||||185
1599625800000|2020-09-09 04:30:00|||||||||17
1599626100000|2020-09-09 04:35:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|719
1599626400000|2020-09-09 04:40:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|684
1599626700000|2020-09-09 04:45:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|933
1599627000000|2020-09-09 04:50:00|||||||||280
1599627300000|2020-09-09 04:55:00|||||||||45
1599627600000|2020-09-09 05:00:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|2579
1599627900000|2020-09-09 05:05:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1546
1599628200000|2020-09-09 05:10:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|1186
1599628500000|2020-09-09 05:15:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|111
1599628800000|2020-09-09 05:20:00|||||||||42
1599629100000|2020-09-09 05:25:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|551
1599629400000|2020-09-09 05:30:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|1209
1599629700000|2020-09-09 05:35:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|970
1599630000000|2020-09-09 05:40:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|414
1599630300000|2020-09-09 05:45:00|||||||||43
1599630600000|2020-09-09 05:50:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|637
1599630900000|2020-09-09 05:55:00|||||||||9
1599631200000|2020-09-09 06:00:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|1521
1599631500000|2020-09-09 06:05:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1125
1599631800000|2020-09-09 06:10:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1178
1599632100000|2020-09-09 06:15:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13952.8|13948.8|2676
1599632400000|2020-09-09 06:20:00|||||||||660
1599632700000|2020-09-09 06:25:00|||||||||411
1599633000000|2020-09-09 06:30:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1972
1599633300000|2020-09-09 06:35:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1366
1599633600000|2020-09-09 06:40:00|13957.5|13953.5|13959|13955|13959|13955|13955.9|13951.9|1942
1599633900000|2020-09-09 06:45:00|13957.5|13953.5|13955.9|13951.9|13959|13955|13955.9|13951.9|1828
1599634200000|2020-09-09 06:50:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|540
1599634500000|2020-09-09 06:55:00|||||||||270
1599634800000|2020-09-09 07:00:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|2479
1599635100000|2020-09-09 07:05:00|13952.8|13948.8|13954.3|13950.3|13955.9|13951.9|13952.8|13948.8|2119
1599635400000|2020-09-09 07:10:00|13955.9|13951.9|13952.8|13948.8|13955.9|13951.9|13952.8|13948.8|2089
1599635700000|2020-09-09 07:15:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|1525
1599636000000|2020-09-09 07:20:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|2684
1599636300000|2020-09-09 07:25:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|3581
1599636600000|2020-09-09 07:30:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|2241
1599636900000|2020-09-09 07:35:00|||||||||287
1599637200000|2020-09-09 07:40:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|476
1599637500000|2020-09-09 07:45:00|13948.1|13944.1|13946.5|13942.5|13949.7|13945.7|13946.5|13942.5|3339
1599637800000|2020-09-09 07:50:00|||||||||1056
1599638100000|2020-09-09 07:55:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|1919
1599638400000|2020-09-09 08:00:00|13945|13941|13945|13941|13945|13941|13945|13941|890
1599638700000|2020-09-09 08:05:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|1034
1599639000000|2020-09-09 08:10:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|887
1599639300000|2020-09-09 08:15:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13943.4|13939.4|1063
1599639600000|2020-09-09 08:20:00|13944.2|13940.2|13945|13941|13945|13941|13943.4|13939.4|2356
1599639900000|2020-09-09 08:25:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|989
1599640200000|2020-09-09 08:30:00|13945|13941|13945|13941|13945|13941|13945|13941|351
1599640500000|2020-09-09 08:35:00|||||||||659
1599640800000|2020-09-09 08:40:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13945|13941|1532
1599641100000|2020-09-09 08:45:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|384
1599641400000|2020-09-09 08:50:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|237
1599641700000|2020-09-09 08:55:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|1247
1599642000000|2020-09-09 09:00:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|665
1599642300000|2020-09-09 09:05:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|591
1599642600000|2020-09-09 09:10:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13945|13941|1398
1599642900000|2020-09-09 09:15:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|360
1599643200000|2020-09-09 09:20:00|||||||||30
1599643500000|2020-09-09 09:25:00|13945|13941|13945|13941|13945|13941|13945|13941|1292
1599643800000|2020-09-09 09:30:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|882
1599644100000|2020-09-09 09:35:00|||||||||1395
1599644400000|2020-09-09 09:40:00|13941.8|13937.8|13940.3|13936.3|13943.4|13939.4|13940.3|13936.3|1808
1599644700000|2020-09-09 09:45:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|2913
1599645000000|2020-09-09 09:50:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|1203
1599645300000|2020-09-09 09:55:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|1255
1599645600000|2020-09-09 10:00:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|2213
1599645900000|2020-09-09 10:05:00|||||||||190
1599646200000|2020-09-09 10:10:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|1337
1599646500000|2020-09-09 10:15:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|1654
1599646800000|2020-09-09 10:20:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|512
1599647100000|2020-09-09 10:25:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|919
1599647400000|2020-09-09 10:30:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1537
1599647700000|2020-09-09 10:35:00|||||||||78
1599648000000|2020-09-09 10:40:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|1381
1599648300000|2020-09-09 10:45:00|||||||||139
1599648600000|2020-09-09 10:50:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|326
1599648900000|2020-09-09 10:55:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|1206
1599649200000|2020-09-09 11:00:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|2055
1599649500000|2020-09-09 11:05:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|832
1599649800000|2020-09-09 11:10:00|||||||||1181
1599650100000|2020-09-09 11:15:00|13945|13941|13945|13941|13945|13941|13945|13941|200
1599650400000|2020-09-09 11:20:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|840
1599650700000|2020-09-09 11:25:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|2640
1599651000000|2020-09-09 11:30:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|2350
1599651300000|2020-09-09 11:35:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|2646
1599651600000|2020-09-09 11:40:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|3121
1599651900000|2020-09-09 11:45:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1140
1599652200000|2020-09-09 11:50:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13934|13930|6374
1599652500000|2020-09-09 11:55:00|13935.6|13931.6|13934|13930|13935.6|13931.6|13934|13930|1533
1599652800000|2020-09-09 12:00:00|13935.6|13931.6|13934|13930|13935.6|13931.6|13932.5|13928.5|7935
1599653100000|2020-09-09 12:05:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13934|13930|4647
1599653400000|2020-09-09 12:10:00|13936.4|13932.4|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|4044
1599653700000|2020-09-09 12:15:00|13934|13930|13937.2|13933.2|13937.2|13933.2|13934|13930|4437
1599654000000|2020-09-09 12:20:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|5692
1599654300000|2020-09-09 12:25:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|2521
1599654600000|2020-09-09 12:30:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|6436
1599654900000|2020-09-09 12:35:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|1887
1599655200000|2020-09-09 12:40:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|3232
1599655500000|2020-09-09 12:45:00|13946.5|13942.5|13938.7|13934.7|13948.1|13944.1|13937.2|13933.2|12678
1599655800000|2020-09-09 12:50:00|13940.3|13936.3|13943.4|13939.4|13945|13941|13938.7|13934.7|11184
1599656100000|2020-09-09 12:55:00|13941.8|13937.8|13945|13941|13946.5|13942.5|13940.3|13936.3|3937
1599656400000|2020-09-09 13:00:00|13946.5|13942.5|13941.8|13937.8|13948.1|13944.1|13941.8|13937.8|8995
1599656700000|2020-09-09 13:05:00|13940.3|13936.3|13940.3|13936.3|13943.4|13939.4|13940.3|13936.3|6524
1599657000000|2020-09-09 13:10:00|13941.8|13937.8|13938.7|13934.7|13941.8|13937.8|13938.7|13934.7|5685
1599657300000|2020-09-09 13:15:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|2960
1599657600000|2020-09-09 13:20:00|13938.7|13934.7|13941.8|13937.8|13943.4|13939.4|13938.7|13934.7|854
1599657900000|2020-09-09 13:25:00|13943.4|13939.4|13941.8|13937.8|13945|13941|13940.3|13936.3|4380
1599658200000|2020-09-09 13:30:00|13943.4|13939.4|13945|13941|13946.5|13942.5|13943.4|13939.4|4910
1599658500000|2020-09-09 13:35:00|13946.5|13942.5|13943.4|13939.4|13946.5|13942.5|13941.8|13937.8|5048
1599658800000|2020-09-09 13:40:00|13941.8|13937.8|13941.8|13937.8|13945|13941|13941.8|13937.8|5516
1599659100000|2020-09-09 13:45:00|13940.3|13936.3|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|5370
1599659400000|2020-09-09 13:50:00|13940.3|13936.3|13938.7|13934.7|13941.8|13937.8|13938.7|13934.7|7185
1599659700000|2020-09-09 13:55:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|6942
1599660000000|2020-09-09 14:00:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13940.3|13936.3|9734
1599660300000|2020-09-09 14:05:00|13945|13941|13945|13941|13946.5|13942.5|13943.4|13939.4|10742
1599660600000|2020-09-09 14:10:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|12768
1599660900000|2020-09-09 14:15:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|8330
1599661200000|2020-09-09 14:20:00|13945|13941|13940.3|13936.3|13945|13941|13940.3|13936.3|2488
1599661500000|2020-09-09 14:25:00|13941.8|13937.8|13938.7|13934.7|13941.8|13937.8|13938.7|13934.7|6668
1599661800000|2020-09-09 14:30:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|3064
1599662100000|2020-09-09 14:35:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13937.2|13933.2|6797
1599662400000|2020-09-09 14:40:00|13940.3|13936.3|13935.6|13931.6|13940.3|13936.3|13935.6|13931.6|9883
1599662700000|2020-09-09 14:45:00|13937.2|13933.2|13934|13930|13937.2|13933.2|13934|13930|5811
1599663000000|2020-09-09 14:50:00|13935.6|13931.6|13935.6|13931.6|13937.2|13933.2|13934|13930|4286
1599663300000|2020-09-09 14:55:00|13934|13930|13935.6|13931.6|13935.6|13931.6|13934|13930|2077
1599663600000|2020-09-09 15:00:00|13934|13930|13934|13930|13934|13930|13930.9|13926.9|8552
1599663900000|2020-09-09 15:05:00|13932.5|13928.5|13934|13930|13935.6|13931.6|13932.5|13928.5|7228
1599664200000|2020-09-09 15:10:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13934|13930|3806
1599664500000|2020-09-09 15:15:00|13934|13930|13935.6|13931.6|13937.2|13933.2|13934|13930|6115
1599664800000|2020-09-09 15:20:00|13934|13930|13934|13930|13935.6|13931.6|13934|13930|4176
1599665100000|2020-09-09 15:25:00|13932.5|13928.5|13932.5|13928.5|13934|13930|13932.5|13928.5|2854
1599665400000|2020-09-09 15:30:00|13934|13930|13934|13930|13934|13930|13934|13930|2510
1599665700000|2020-09-09 15:35:00|13933.3|13929.3|13934|13930|13934|13930|13932.5|13928.5|4367
1599666000000|2020-09-09 15:40:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|1230
1599666300000|2020-09-09 15:45:00|13934|13930|13934|13930|13934|13930|13932.5|13928.5|4257
1599666600000|2020-09-09 15:50:00|13932.5|13928.5|13934|13930|13934|13930|13932.5|13928.5|4123
1599666900000|2020-09-09 15:55:00|13935.6|13931.6|13934|13930|13935.6|13931.6|13934|13930|2335
1599667200000|2020-09-09 16:00:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|1088
1599667500000|2020-09-09 16:05:00|13934|13930|13934|13930|13934|13930|13934|13930|2299
1599667800000|2020-09-09 16:10:00|||||||||459
1599668100000|2020-09-09 16:15:00|||||||||353
1599668400000|2020-09-09 16:20:00|13932.5|13928.5|13932.5|13928.5|13934|13930|13932.5|13928.5|4320
1599668700000|2020-09-09 16:25:00|13934|13930|13934|13930|13934|13930|13932.5|13928.5|2762
1599669000000|2020-09-09 16:30:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13934|13930|3158
1599669300000|2020-09-09 16:35:00|||||||||1432
1599669600000|2020-09-09 16:40:00|||||||||1387
1599669900000|2020-09-09 16:45:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|2016
1599670200000|2020-09-09 16:50:00|13937.2|13933.2|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|8257
1599670500000|2020-09-09 16:55:00|13934|13930|13934|13930|13934|13930|13932.5|13928.5|6302
1599670800000|2020-09-09 17:00:00|13935.6|13931.6|13930.9|13926.9|13935.6|13931.6|13926.2|13922.2|18460
1599671100000|2020-09-09 17:05:00|13929.3|13925.3|13926.2|13922.2|13929.3|13925.3|13926.2|13922.2|11033
1599671400000|2020-09-09 17:10:00|13924.7|13920.7|13929.3|13925.3|13929.3|13925.3|13924.7|13920.7|11761
1599671700000|2020-09-09 17:15:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|699
1599672000000|2020-09-09 17:20:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|3391
1599672300000|2020-09-09 17:25:00|13930.9|13926.9|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|3549
1599672600000|2020-09-09 17:30:00|13930.9|13926.9|13932.5|13928.5|13934|13930|13930.9|13926.9|5613
1599672900000|2020-09-09 17:35:00|13931.7|13927.7|13932.5|13928.5|13934|13930|13931.7|13927.7|2901
1599673200000|2020-09-09 17:40:00|13934|13930|13935.6|13931.6|13935.6|13931.6|13932.5|13928.5|1656
1599673500000|2020-09-09 17:45:00|13934|13930|13934|13930|13934|13930|13934|13930|1020
1599673800000|2020-09-09 17:50:00|||||||||363
1599674100000|2020-09-09 17:55:00|13935.6|13931.6|13932.5|13928.5|13935.6|13931.6|13932.5|13928.5|1261
1599674400000|2020-09-09 18:00:00|13930.9|13926.9|13930.9|13926.9|13932.5|13928.5|13930.9|13926.9|5276
1599674700000|2020-09-09 18:05:00|13930.1|13926.1|13927.8|13923.8|13930.9|13926.9|13927.8|13923.8|5700
1599675000000|2020-09-09 18:10:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13927.8|13923.8|2239
1599675300000|2020-09-09 18:15:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|2728
1599675600000|2020-09-09 18:20:00|||||||||669
1599675900000|2020-09-09 18:25:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|3441
1599676200000|2020-09-09 18:30:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|389
1599676500000|2020-09-09 18:35:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|2615
1599676800000|2020-09-09 18:40:00|||||||||319
1599677100000|2020-09-09 18:45:00|||||||||930
1599677400000|2020-09-09 18:50:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|6447
1599677700000|2020-09-09 18:55:00|13929.3|13925.3|13930.9|13926.9|13932.5|13928.5|13927.8|13923.8|11854
1599678000000|2020-09-09 19:00:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13926.2|13922.2|9645
1599678300000|2020-09-09 19:05:00|13926.2|13922.2|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|5772
1599678600000|2020-09-09 19:10:00|13927.8|13923.8|13927.8|13923.8|13929.3|13925.3|13926.2|13922.2|5559
1599678900000|2020-09-09 19:15:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13927.8|13923.8|7201
1599679200000|2020-09-09 19:20:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|4210
1599679500000|2020-09-09 19:25:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|1840
1599679800000|2020-09-09 19:30:00|||||||||970
1599680100000|2020-09-09 19:35:00|13934|13930|13934|13930|13934|13930|13934|13930|579
1599680400000|2020-09-09 19:40:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|667
1599680700000|2020-09-09 19:45:00|13934|13930|13932.5|13928.5|13934|13930|13932.5|13928.5|3048
1599681000000|2020-09-09 19:50:00|13934|13930|13935.6|13931.6|13935.6|13931.6|13932.5|13928.5|11260
1599681300000|2020-09-09 19:55:00|13934|13930|13938.7|13934.7|13938.7|13934.7|13934|13930|6041
1599681600000|2020-09-09 20:00:00|13937.2|13933.2|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|3435
1599681900000|2020-09-09 20:05:00|13935.6|13931.6|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|2293
1599682200000|2020-09-09 20:10:00|||||||||391
1599682500000|2020-09-09 20:15:00|13934|13930|13930.9|13926.9|13934|13930|13930.9|13926.9|5416
1599682800000|2020-09-09 20:20:00|13929.3|13925.3|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|3963
1599683100000|2020-09-09 20:25:00|||||||||1587
1599683400000|2020-09-09 20:30:00|13930.9|13926.9|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|2866
1599683700000|2020-09-09 20:35:00|13934|13930|13934|13930|13934|13930|13934|13930|925
1599684000000|2020-09-09 20:40:00|13932.5|13928.5|13932.5|13928.5|13934|13930|13932.5|13928.5|1861
1599684300000|2020-09-09 20:45:00|||||||||940
1599684600000|2020-09-09 20:50:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|2413
1599684900000|2020-09-09 20:55:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|3551
1599688800000|2020-09-09 22:00:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|269
1599689100000|2020-09-09 22:05:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|1131
1599689400000|2020-09-09 22:10:00|||||||||61
1599690300000|2020-09-09 22:25:00|13929.3|13925.3|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|855
1599690600000|2020-09-09 22:30:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|537
1599690900000|2020-09-09 22:35:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|1272
1599691200000|2020-09-09 22:40:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|279
1599691500000|2020-09-09 22:45:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|285
1599691800000|2020-09-09 22:50:00|13929.3|13925.3|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|564
1599692100000|2020-09-09 22:55:00|||||||||8
1599692400000|2020-09-09 23:00:00|||||||||3
1599692700000|2020-09-09 23:05:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|134
1599693000000|2020-09-09 23:10:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|548
1599693300000|2020-09-09 23:15:00|||||||||65
1599693600000|2020-09-09 23:20:00|||||||||20
1599693900000|2020-09-09 23:25:00|||||||||20
1599694200000|2020-09-09 23:30:00|||||||||381
1599694500000|2020-09-09 23:35:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|362
1599694800000|2020-09-09 23:40:00|13930.9|13926.9|13930.9|13926.9|13932.5|13928.5|13930.9|13926.9|741
1599695100000|2020-09-09 23:45:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|416
1599695400000|2020-09-09 23:50:00|||||||||30
1599695700000|2020-09-09 23:55:00|||||||||34
1599696000000|2020-09-10 00:00:00|13934|13930|13934|13930|13934|13930|13932.5|13928.5|569
1599696300000|2020-09-10 00:05:00|13934.8|13930.8|13935.6|13931.6|13935.6|13931.6|13934.8|13930.8|564
1599696600000|2020-09-10 00:10:00|13934|13930|13935.6|13931.6|13935.6|13931.6|13934|13930|804
1599696900000|2020-09-10 00:15:00|13934|13930|13934|13930|13934|13930|13934|13930|337
1599697200000|2020-09-10 00:20:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|300
1599697500000|2020-09-10 00:25:00|13934|13930|13934|13930|13934|13930|13934|13930|179
1599697800000|2020-09-10 00:30:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|648
1599698100000|2020-09-10 00:35:00|||||||||401
1599698400000|2020-09-10 00:40:00|13934|13930|13934|13930|13935.6|13931.6|13934|13930|2138
1599698700000|2020-09-10 00:45:00|13935.6|13931.6|13934|13930|13935.6|13931.6|13934|13930|223
1599699000000|2020-09-10 00:50:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13934|13930|730
1599699300000|2020-09-10 00:55:00|13934|13930|13935.6|13931.6|13935.6|13931.6|13934|13930|586
1599699600000|2020-09-10 01:00:00|13934|13930|13935.6|13931.6|13935.6|13931.6|13934|13930|747
1599699900000|2020-09-10 01:05:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|2208
1599700200000|2020-09-10 01:10:00|||||||||249
1599700500000|2020-09-10 01:15:00|||||||||305
1599700800000|2020-09-10 01:20:00|||||||||121
1599701100000|2020-09-10 01:25:00|13935.6|13931.6|13934|13930|13935.6|13931.6|13934|13930|1164
1599701400000|2020-09-10 01:30:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|962
1599701700000|2020-09-10 01:35:00|||||||||452
1599702000000|2020-09-10 01:40:00|||||||||103
1599702300000|2020-09-10 01:45:00|||||||||337
1599702600000|2020-09-10 01:50:00|||||||||495
1599702900000|2020-09-10 01:55:00|||||||||103
1599703200000|2020-09-10 02:00:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|405
1599703500000|2020-09-10 02:05:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|780
1599703800000|2020-09-10 02:10:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|1072
1599704100000|2020-09-10 02:15:00|||||||||123
1599704400000|2020-09-10 02:20:00|||||||||242
1599704700000|2020-09-10 02:25:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|68
1599705000000|2020-09-10 02:30:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|222
1599705300000|2020-09-10 02:35:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|96
1599705600000|2020-09-10 02:40:00|||||||||791
1599705900000|2020-09-10 02:45:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|1754
1599706200000|2020-09-10 02:50:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|446
1599706500000|2020-09-10 02:55:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|408
1599706800000|2020-09-10 03:00:00|||||||||30
1599707100000|2020-09-10 03:05:00|||||||||953
1599707400000|2020-09-10 03:10:00|||||||||3
1599707700000|2020-09-10 03:15:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|691
1599708000000|2020-09-10 03:20:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1048
1599708300000|2020-09-10 03:25:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|167
1599708600000|2020-09-10 03:30:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|555
1599708900000|2020-09-10 03:35:00|||||||||4
1599709200000|2020-09-10 03:40:00|||||||||333
1599709500000|2020-09-10 03:45:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|1455
1599709800000|2020-09-10 03:50:00|||||||||492
1599710100000|2020-09-10 03:55:00|||||||||253
1599710400000|2020-09-10 04:00:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|618
1599710700000|2020-09-10 04:05:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|327
1599711000000|2020-09-10 04:10:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|734
1599711300000|2020-09-10 04:15:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|123
1599711600000|2020-09-10 04:20:00|||||||||25
1599711900000|2020-09-10 04:25:00|||||||||32
1599712200000|2020-09-10 04:30:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|471
1599712500000|2020-09-10 04:35:00|||||||||15
1599712800000|2020-09-10 04:40:00|||||||||30
1599713100000|2020-09-10 04:45:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|241
1599713400000|2020-09-10 04:50:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|1032
1599713700000|2020-09-10 04:55:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|89
1599714000000|2020-09-10 05:00:00|||||||||55
1599714300000|2020-09-10 05:05:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|442
1599714600000|2020-09-10 05:10:00|||||||||713
1599714900000|2020-09-10 05:15:00|||||||||26
1599715200000|2020-09-10 05:20:00|13937.2|13933.2|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|572
1599715500000|2020-09-10 05:25:00|||||||||389
1599715800000|2020-09-10 05:30:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|985
1599716100000|2020-09-10 05:35:00|13937.2|13933.2|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|572
1599716400000|2020-09-10 05:40:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13934|13930|1499
1599716700000|2020-09-10 05:45:00|13934|13930|13935.6|13931.6|13935.6|13931.6|13934|13930|563
1599717000000|2020-09-10 05:50:00|13934|13930|13934|13930|13934|13930|13934|13930|207
1599717300000|2020-09-10 05:55:00|13935.6|13931.6|13934|13930|13935.6|13931.6|13934|13930|1904
1599717600000|2020-09-10 06:00:00|13935.6|13931.6|13935.6|13931.6|13937.2|13933.2|13934|13930|3199
1599717900000|2020-09-10 06:05:00|13934|13930|13935.6|13931.6|13935.6|13931.6|13934|13930|1025
1599718200000|2020-09-10 06:10:00|13934|13930|13934|13930|13935.6|13931.6|13934|13930|400
1599718500000|2020-09-10 06:15:00|13935.6|13931.6|13934|13930|13935.6|13931.6|13934|13930|1075
1599718800000|2020-09-10 06:20:00|13932.5|13928.5|13934|13930|13934|13930|13932.5|13928.5|2062
1599719100000|2020-09-10 06:25:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|1730
1599719400000|2020-09-10 06:30:00|13930.9|13926.9|13934|13930|13934|13930|13930.9|13926.9|714
1599719700000|2020-09-10 06:35:00|13932.5|13928.5|13934|13930|13934|13930|13932.5|13928.5|389
1599720000000|2020-09-10 06:40:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|1249
1599720300000|2020-09-10 06:45:00|||||||||1507
1599720600000|2020-09-10 06:50:00|13934|13930|13934|13930|13934|13930|13932.5|13928.5|1820
1599720900000|2020-09-10 06:55:00|13932.5|13928.5|13934|13930|13934|13930|13932.5|13928.5|767
1599721200000|2020-09-10 07:00:00|13935.6|13931.6|13938.7|13934.7|13940.3|13936.3|13935.6|13931.6|2664
1599721500000|2020-09-10 07:05:00|13937.2|13933.2|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|1776
1599721800000|2020-09-10 07:10:00|13937.9|13933.9|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|1393
1599722100000|2020-09-10 07:15:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1042
1599722400000|2020-09-10 07:20:00|||||||||146
1599722700000|2020-09-10 07:25:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|1604
1599723000000|2020-09-10 07:30:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13940.3|13936.3|1656
1599723300000|2020-09-10 07:35:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1689
1599723600000|2020-09-10 07:40:00|13941.8|13937.8|13945|13941|13945|13941|13941.8|13937.8|657
1599723900000|2020-09-10 07:45:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|2742
1599724200000|2020-09-10 07:50:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|832
1599724500000|2020-09-10 07:55:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|949
1599724800000|2020-09-10 08:00:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|1126
1599725100000|2020-09-10 08:05:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|1484
1599725400000|2020-09-10 08:10:00|13945|13941|13945|13941|13945|13941|13945|13941|211
1599725700000|2020-09-10 08:15:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|1448
1599726000000|2020-09-10 08:20:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|1238
1599726300000|2020-09-10 08:25:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|1993
1599726600000|2020-09-10 08:30:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1598
1599726900000|2020-09-10 08:35:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|649
1599727200000|2020-09-10 08:40:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|494
1599727500000|2020-09-10 08:45:00|||||||||533
1599727800000|2020-09-10 08:50:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|1257
1599728100000|2020-09-10 08:55:00|||||||||908
1599728400000|2020-09-10 09:00:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|2001
1599728700000|2020-09-10 09:05:00|||||||||235
1599729000000|2020-09-10 09:10:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|1632
1599729300000|2020-09-10 09:15:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|1954
1599729600000|2020-09-10 09:20:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|2363
1599729900000|2020-09-10 09:25:00|13937.2|13933.2|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|1142
1599730200000|2020-09-10 09:30:00|13935.6|13931.6|13937.2|13933.2|13938.7|13934.7|13935.6|13931.6|3635
1599730500000|2020-09-10 09:35:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|753
1599730800000|2020-09-10 09:40:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|643
1599731100000|2020-09-10 09:45:00|13938.7|13934.7|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|412
1599731400000|2020-09-10 09:50:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|196
1599731700000|2020-09-10 09:55:00|13934|13930|13934|13930|13935.6|13931.6|13934|13930|2223
1599732000000|2020-09-10 10:00:00|||||||||1237
1599732300000|2020-09-10 10:05:00|13932.5|13928.5|13934|13930|13934|13930|13932.5|13928.5|1893
1599732600000|2020-09-10 10:10:00|13932.5|13928.5|13932.5|13928.5|13934|13930|13932.5|13928.5|1349
1599732900000|2020-09-10 10:15:00|13934|13930|13934|13930|13934|13930|13934|13930|612
1599733200000|2020-09-10 10:20:00|||||||||494
1599733500000|2020-09-10 10:25:00|13932.5|13928.5|13934|13930|13934|13930|13932.5|13928.5|1066
1599733800000|2020-09-10 10:30:00|13932.5|13928.5|13934|13930|13934|13930|13932.5|13928.5|453
1599734100000|2020-09-10 10:35:00|13932.5|13928.5|13934|13930|13934|13930|13932.5|13928.5|1345
1599734400000|2020-09-10 10:40:00|||||||||385
1599734700000|2020-09-10 10:45:00|13935.6|13931.6|13934|13930|13935.6|13931.6|13934|13930|871
1599735000000|2020-09-10 10:50:00|13932.5|13928.5|13935.6|13931.6|13935.6|13931.6|13932.5|13928.5|1580
1599735300000|2020-09-10 10:55:00|||||||||781
1599735600000|2020-09-10 11:00:00|13937.2|13933.2|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|1356
1599735900000|2020-09-10 11:05:00|||||||||109
1599736200000|2020-09-10 11:10:00|13934|13930|13934|13930|13934|13930|13934|13930|1039
1599736500000|2020-09-10 11:15:00|13935.6|13931.6|13934|13930|13935.6|13931.6|13934|13930|1473
1599736800000|2020-09-10 11:20:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|906
1599737100000|2020-09-10 11:25:00|13930.9|13926.9|13930.9|13926.9|13932.5|13928.5|13930.9|13926.9|1228
1599737400000|2020-09-10 11:30:00|13932.5|13928.5|13930.9|13926.9|13932.5|13928.5|13930.9|13926.9|560
1599737700000|2020-09-10 11:35:00|13932.5|13928.5|13934|13930|13935.6|13931.6|13932.5|13928.5|2017
1599738000000|2020-09-10 11:40:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|1386
1599738300000|2020-09-10 11:45:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|1920
1599738600000|2020-09-10 11:50:00|13929.3|13925.3|13926.2|13922.2|13929.3|13925.3|13924.7|13920.7|3715
1599738900000|2020-09-10 11:55:00|13927.8|13923.8|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|1874
1599739200000|2020-09-10 12:00:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13926.2|13922.2|1559
1599739500000|2020-09-10 12:05:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|2737
1599739800000|2020-09-10 12:10:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|2274
1599740100000|2020-09-10 12:15:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|889
1599740400000|2020-09-10 12:20:00|13932.5|13928.5|13929.3|13925.3|13932.5|13928.5|13929.3|13925.3|2600
1599740700000|2020-09-10 12:25:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|2388
1599741000000|2020-09-10 12:30:00|13929.3|13925.3|13923.1|13919.1|13930.9|13926.9|13921.5|13917.5|10565
1599741300000|2020-09-10 12:35:00|13924.7|13920.7|13923.1|13919.1|13926.2|13922.2|13921.5|13917.5|10326
1599741600000|2020-09-10 12:40:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|8843
1599741900000|2020-09-10 12:45:00|13920.8|13916.8|13920|13916|13921.5|13917.5|13920|13916|6982
1599742200000|2020-09-10 12:50:00|13921.5|13917.5|13924.7|13920.7|13924.7|13920.7|13921.5|13917.5|4700
1599742500000|2020-09-10 12:55:00|||||||||1134
1599742800000|2020-09-10 13:00:00|13923.1|13919.1|13921.5|13917.5|13924.7|13920.7|13920|13916|7970
1599743100000|2020-09-10 13:05:00|13920|13916|13920|13916|13923.1|13919.1|13918.4|13914.4|6624
1599743400000|2020-09-10 13:10:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|5486
1599743700000|2020-09-10 13:15:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|1903
1599744000000|2020-09-10 13:20:00|13922.3|13918.3|13923.1|13919.1|13924.7|13920.7|13922.3|13918.3|1849
1599744300000|2020-09-10 13:25:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13923.1|13919.1|2618
1599744600000|2020-09-10 13:30:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13924.7|13920.7|8507
1599744900000|2020-09-10 13:35:00|||||||||1210
1599745200000|2020-09-10 13:40:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13926.2|13922.2|3116
1599745500000|2020-09-10 13:45:00|13929.3|13925.3|13929.3|13925.3|13930.9|13926.9|13927.8|13923.8|9897
1599745800000|2020-09-10 13:50:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13927.8|13923.8|4094
1599746100000|2020-09-10 13:55:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|8587
1599746400000|2020-09-10 14:00:00|13927.8|13923.8|13924.7|13920.7|13927.8|13923.8|13924.7|13920.7|6093
1599746700000|2020-09-10 14:05:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|3207
1599747000000|2020-09-10 14:10:00|13927|13923|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|9098
1599747300000|2020-09-10 14:15:00|13926.2|13922.2|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|3252
1599747600000|2020-09-10 14:20:00|||||||||7168
1599747900000|2020-09-10 14:25:00|13927.8|13923.8|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|6243
1599748200000|2020-09-10 14:30:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13921.5|13917.5|11777
1599748500000|2020-09-10 14:35:00|13921.5|13917.5|13920|13916|13923.1|13919.1|13918.4|13914.4|8287
1599748800000|2020-09-10 14:40:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|3540
1599749100000|2020-09-10 14:45:00|13921.5|13917.5|13924.7|13920.7|13924.7|13920.7|13921.5|13917.5|9945
1599749400000|2020-09-10 14:50:00|13923.1|13919.1|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|6513
1599749700000|2020-09-10 14:55:00|13924.7|13920.7|13927.8|13923.8|13927.8|13923.8|13924.7|13920.7|4465
1599750000000|2020-09-10 15:00:00|13926.2|13922.2|13926.2|13922.2|13929.3|13925.3|13926.2|13922.2|16016
1599750300000|2020-09-10 15:05:00|13924.7|13920.7|13924.7|13920.7|13926.2|13922.2|13924.7|13920.7|2870
1599750600000|2020-09-10 15:10:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|7626
1599750900000|2020-09-10 15:15:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|3795
1599751200000|2020-09-10 15:20:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13920|13916|4382
1599751500000|2020-09-10 15:25:00|13923.1|13919.1|13920|13916|13923.1|13919.1|13920|13916|6784
1599751800000|2020-09-10 15:30:00|13918.4|13914.4|13921.5|13917.5|13921.5|13917.5|13918.4|13914.4|9962
1599752100000|2020-09-10 15:35:00|13920|13916|13920|13916|13920|13916|13920|13916|1789
1599752400000|2020-09-10 15:40:00|13918.4|13914.4|13921.5|13917.5|13921.5|13917.5|13918.4|13914.4|4336
1599752700000|2020-09-10 15:45:00|||||||||826
1599753000000|2020-09-10 15:50:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|3968
1599753300000|2020-09-10 15:55:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|7722
1599753600000|2020-09-10 16:00:00|13923.1|13919.1|13924.7|13920.7|13924.7|13920.7|13923.1|13919.1|3481
1599753900000|2020-09-10 16:05:00|||||||||2126
1599754200000|2020-09-10 16:10:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|2195
1599754500000|2020-09-10 16:15:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|2210
1599754800000|2020-09-10 16:20:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|4823
1599755100000|2020-09-10 16:25:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|1517
1599755400000|2020-09-10 16:30:00|||||||||990
1599755700000|2020-09-10 16:35:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|7683
1599756000000|2020-09-10 16:40:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|7988
1599756300000|2020-09-10 16:45:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|3764
1599756600000|2020-09-10 16:50:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|7425
1599756900000|2020-09-10 16:55:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|7904
1599757200000|2020-09-10 17:00:00|13929.3|13925.3|13934|13930|13935.6|13931.6|13929.3|13925.3|7656
1599757500000|2020-09-10 17:05:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13932.5|13928.5|6611
1599757800000|2020-09-10 17:10:00|13937.2|13933.2|13938.7|13934.7|13941.8|13937.8|13937.2|13933.2|12259
1599758100000|2020-09-10 17:15:00|13937.9|13933.9|13938.7|13934.7|13940.3|13936.3|13937.2|13933.2|6466
1599758400000|2020-09-10 17:20:00|13940.3|13936.3|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|8619
1599758700000|2020-09-10 17:25:00|13940.3|13936.3|13943.4|13939.4|13943.4|13939.4|13940.3|13936.3|8126
1599759000000|2020-09-10 17:30:00|13941.8|13937.8|13945|13941|13945|13941|13941.8|13937.8|5581
1599759300000|2020-09-10 17:35:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13943.4|13939.4|4257
1599759600000|2020-09-10 17:40:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13943.4|13939.4|2828
1599759900000|2020-09-10 17:45:00|||||||||654
1599760200000|2020-09-10 17:50:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|5013
1599760500000|2020-09-10 17:55:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|2102
1599760800000|2020-09-10 18:00:00|13941.8|13937.8|13945|13941|13945|13941|13941.8|13937.8|2630
1599761100000|2020-09-10 18:05:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|1634
1599761400000|2020-09-10 18:10:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|3640
1599761700000|2020-09-10 18:15:00|13943.4|13939.4|13946.5|13942.5|13946.5|13942.5|13943.4|13939.4|1539
1599762000000|2020-09-10 18:20:00|13945|13941|13948.1|13944.1|13948.1|13944.1|13945|13941|4480
1599762300000|2020-09-10 18:25:00|13946.5|13942.5|13949.7|13945.7|13951.2|13947.2|13946.5|13942.5|4347
1599762600000|2020-09-10 18:30:00|13948.1|13944.1|13948.1|13944.1|13949.7|13945.7|13946.5|13942.5|4777
1599762900000|2020-09-10 18:35:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|3170
1599763200000|2020-09-10 18:40:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|5789
1599763500000|2020-09-10 18:45:00|13951.2|13947.2|13946.5|13942.5|13951.2|13947.2|13946.5|13942.5|5616
1599763800000|2020-09-10 18:50:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|2583
1599764100000|2020-09-10 18:55:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|6602
1599764400000|2020-09-10 19:00:00|||||||||8395
1599764700000|2020-09-10 19:05:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|4504
1599765000000|2020-09-10 19:10:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|3242
1599765300000|2020-09-10 19:15:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|4918
1599765600000|2020-09-10 19:20:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|3315
1599765900000|2020-09-10 19:25:00|||||||||1513
1599766200000|2020-09-10 19:30:00|13948.1|13944.1|13946.5|13942.5|13949.7|13945.7|13946.5|13942.5|2440
1599766500000|2020-09-10 19:35:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|3766
1599766800000|2020-09-10 19:40:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|1511
1599767100000|2020-09-10 19:45:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13945|13941|3953
1599767400000|2020-09-10 19:50:00|||||||||2345
1599767700000|2020-09-10 19:55:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|3303
1599768000000|2020-09-10 20:00:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|2508
1599768300000|2020-09-10 20:05:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|2237
1599768600000|2020-09-10 20:10:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|3814
1599768900000|2020-09-10 20:15:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|4525
1599769200000|2020-09-10 20:20:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|3225
1599769500000|2020-09-10 20:25:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|2337
1599769800000|2020-09-10 20:30:00|13943.4|13939.4|13943.4|13939.4|13946.5|13942.5|13943.4|13939.4|3752
1599770100000|2020-09-10 20:35:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|1604
1599770400000|2020-09-10 20:40:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|2054
1599770700000|2020-09-10 20:45:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|1729
1599771000000|2020-09-10 20:50:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|1665
1599771300000|2020-09-10 20:55:00|13945.8|13941.8|13945|13941|13946.5|13942.5|13945|13941|2067
1599775200000|2020-09-10 22:00:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|595
1599775500000|2020-09-10 22:05:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|634
1599775800000|2020-09-10 22:10:00|13945|13941|13945|13941|13945|13941|13945|13941|297
1599776100000|2020-09-10 22:15:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|226
1599776400000|2020-09-10 22:20:00|||||||||284
1599776700000|2020-09-10 22:25:00|||||||||162
1599777000000|2020-09-10 22:30:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|572
1599777300000|2020-09-10 22:35:00|||||||||489
1599777600000|2020-09-10 22:40:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|95
1599777900000|2020-09-10 22:45:00|||||||||258
1599778200000|2020-09-10 22:50:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|284
1599778500000|2020-09-10 22:55:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|513
1599778800000|2020-09-10 23:00:00|||||||||373
1599779100000|2020-09-10 23:05:00|||||||||338
1599779400000|2020-09-10 23:10:00|||||||||168
1599779700000|2020-09-10 23:15:00|13945|13941|13945|13941|13945|13941|13945|13941|1082
1599780000000|2020-09-10 23:20:00|||||||||18
1599780300000|2020-09-10 23:25:00|||||||||3
1599780600000|2020-09-10 23:30:00|||||||||244
1599780900000|2020-09-10 23:35:00|||||||||12
1599781200000|2020-09-10 23:40:00|||||||||294
1599781500000|2020-09-10 23:45:00|||||||||163
1599781800000|2020-09-10 23:50:00|||||||||246
1599782100000|2020-09-10 23:55:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13945|13941|1193
1599782400000|2020-09-11 00:00:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|1258
1599782700000|2020-09-11 00:05:00|||||||||270
1599783000000|2020-09-11 00:10:00|||||||||290
1599783300000|2020-09-11 00:15:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|433
1599783600000|2020-09-11 00:20:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|1262
1599783900000|2020-09-11 00:25:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|1069
1599784200000|2020-09-11 00:30:00|||||||||254
1599784500000|2020-09-11 00:35:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|713
1599784800000|2020-09-11 00:40:00|13945|13941|13945|13941|13945|13941|13945|13941|1153
1599785100000|2020-09-11 00:45:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|976
1599785400000|2020-09-11 00:50:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1509
1599785700000|2020-09-11 00:55:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|955
1599786000000|2020-09-11 01:00:00|13941.8|13937.8|13940.3|13936.3|13943.4|13939.4|13940.3|13936.3|561
1599786300000|2020-09-11 01:05:00|||||||||46
1599786600000|2020-09-11 01:10:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|1929
1599786900000|2020-09-11 01:15:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|991
1599787200000|2020-09-11 01:20:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|488
1599787500000|2020-09-11 01:25:00|||||||||1431
1599787800000|2020-09-11 01:30:00|||||||||35
1599788100000|2020-09-11 01:35:00|||||||||219
1599788400000|2020-09-11 01:40:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|686
1599788700000|2020-09-11 01:45:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|166
1599789000000|2020-09-11 01:50:00|||||||||60
1599789300000|2020-09-11 01:55:00|||||||||252
1599789600000|2020-09-11 02:00:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|541
1599789900000|2020-09-11 02:05:00|||||||||87
1599790200000|2020-09-11 02:10:00|||||||||25
1599790500000|2020-09-11 02:15:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|1362
1599790800000|2020-09-11 02:20:00|||||||||263
1599791100000|2020-09-11 02:25:00|||||||||21
1599791400000|2020-09-11 02:30:00|||||||||81
1599791700000|2020-09-11 02:35:00|||||||||315
1599792000000|2020-09-11 02:40:00|||||||||991
1599792300000|2020-09-11 02:45:00|||||||||336
1599792600000|2020-09-11 02:50:00|||||||||191
1599792900000|2020-09-11 02:55:00|||||||||35
1599793200000|2020-09-11 03:00:00|||||||||216
1599793500000|2020-09-11 03:05:00|||||||||33
1599793800000|2020-09-11 03:10:00|||||||||42
1599794100000|2020-09-11 03:15:00|13945|13941|13945|13941|13945|13941|13945|13941|1563
1599794400000|2020-09-11 03:20:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|213
1599794700000|2020-09-11 03:25:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|773
1599795000000|2020-09-11 03:30:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|1492
1599795300000|2020-09-11 03:35:00|||||||||41
1599795600000|2020-09-11 03:40:00|||||||||47
1599795900000|2020-09-11 03:45:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|954
1599796200000|2020-09-11 03:50:00|||||||||54
1599796500000|2020-09-11 03:55:00|||||||||42
1599796800000|2020-09-11 04:00:00|||||||||398
1599797100000|2020-09-11 04:05:00|||||||||19
1599797400000|2020-09-11 04:10:00|||||||||7
1599797700000|2020-09-11 04:15:00|||||||||162
1599798000000|2020-09-11 04:20:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|473
1599798300000|2020-09-11 04:25:00|||||||||203
1599798600000|2020-09-11 04:30:00|||||||||21
1599798900000|2020-09-11 04:35:00|||||||||196
1599799200000|2020-09-11 04:40:00|||||||||18
1599799500000|2020-09-11 04:45:00|||||||||30
1599799800000|2020-09-11 04:50:00|||||||||145
1599800100000|2020-09-11 04:55:00|||||||||51
1599800400000|2020-09-11 05:00:00|||||||||443
1599800700000|2020-09-11 05:05:00|||||||||59
1599801000000|2020-09-11 05:10:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|946
1599801300000|2020-09-11 05:15:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|292
1599801600000|2020-09-11 05:20:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|359
1599801900000|2020-09-11 05:25:00|||||||||107
1599802200000|2020-09-11 05:30:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|801
1599802500000|2020-09-11 05:35:00|||||||||156
1599802800000|2020-09-11 05:40:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|968
1599803100000|2020-09-11 05:45:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|553
1599803400000|2020-09-11 05:50:00|13944.2|13940.2|13945|13941|13945|13941|13943.4|13939.4|803
1599803700000|2020-09-11 05:55:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|229
1599804000000|2020-09-11 06:00:00|||||||||1164
1599804300000|2020-09-11 06:05:00|||||||||195
1599804600000|2020-09-11 06:10:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|3056
1599804900000|2020-09-11 06:15:00|||||||||101
1599805200000|2020-09-11 06:20:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1404
1599805500000|2020-09-11 06:25:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|458
1599805800000|2020-09-11 06:30:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|1466
1599806100000|2020-09-11 06:35:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|588
1599806400000|2020-09-11 06:40:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1409
1599806700000|2020-09-11 06:45:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13941.8|13937.8|1736
1599807000000|2020-09-11 06:50:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|127
1599807300000|2020-09-11 06:55:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|788
1599807600000|2020-09-11 07:00:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|1783
1599807900000|2020-09-11 07:05:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1335
1599808200000|2020-09-11 07:10:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1763
1599808500000|2020-09-11 07:15:00|13943.4|13939.4|13940.3|13936.3|13943.4|13939.4|13940.3|13936.3|1578
1599808800000|2020-09-11 07:20:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|2955
1599809100000|2020-09-11 07:25:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|1424
1599809400000|2020-09-11 07:30:00|13941.8|13937.8|13945|13941|13945|13941|13941.8|13937.8|1349
1599809700000|2020-09-11 07:35:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|1582
1599810000000|2020-09-11 07:40:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13945|13941|2086
1599810300000|2020-09-11 07:45:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|1661
1599810600000|2020-09-11 07:50:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|1032
1599810900000|2020-09-11 07:55:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|369
1599811200000|2020-09-11 08:00:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|1021
1599811500000|2020-09-11 08:05:00|13943.4|13939.4|13941.8|13937.8|13945|13941|13941.8|13937.8|2480
1599811800000|2020-09-11 08:10:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|818
1599812100000|2020-09-11 08:15:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|2114
1599812400000|2020-09-11 08:20:00|||||||||208
1599812700000|2020-09-11 08:25:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|460
1599813000000|2020-09-11 08:30:00|13945|13941|13945|13941|13946.5|13942.5|13943.4|13939.4|2374
1599813300000|2020-09-11 08:35:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|1357
1599813600000|2020-09-11 08:40:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|468
1599813900000|2020-09-11 08:45:00|||||||||23
1599814200000|2020-09-11 08:50:00|||||||||40
1599814500000|2020-09-11 08:55:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|703
1599814800000|2020-09-11 09:00:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|426
1599815100000|2020-09-11 09:05:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|1071
1599815400000|2020-09-11 09:10:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|707
1599815700000|2020-09-11 09:15:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|846
1599816000000|2020-09-11 09:20:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|1611
1599816300000|2020-09-11 09:25:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|712
1599816600000|2020-09-11 09:30:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|684
1599816900000|2020-09-11 09:35:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|851
1599817200000|2020-09-11 09:40:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|1014
1599817500000|2020-09-11 09:45:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|415
1599817800000|2020-09-11 09:50:00|13942.6|13938.6|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|3909
1599818100000|2020-09-11 09:55:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|555
1599818400000|2020-09-11 10:00:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1768
1599818700000|2020-09-11 10:05:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1061
1599819000000|2020-09-11 10:10:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|1701
1599819300000|2020-09-11 10:15:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|699
1599819600000|2020-09-11 10:20:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|967
1599819900000|2020-09-11 10:25:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|836
1599820200000|2020-09-11 10:30:00|||||||||169
1599820500000|2020-09-11 10:35:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|793
1599820800000|2020-09-11 10:40:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|1385
1599821100000|2020-09-11 10:45:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|1974
1599821400000|2020-09-11 10:50:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|960
1599821700000|2020-09-11 10:55:00|13937.2|13933.2|13940.3|13936.3|13940.3|13936.3|13937.2|13933.2|2931
1599822000000|2020-09-11 11:00:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|1184
1599822300000|2020-09-11 11:05:00|||||||||54
1599822600000|2020-09-11 11:10:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|906
1599822900000|2020-09-11 11:15:00|||||||||55
1599823200000|2020-09-11 11:20:00|13937.2|13933.2|13940.3|13936.3|13940.3|13936.3|13937.2|13933.2|726
1599823500000|2020-09-11 11:25:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|2681
1599823800000|2020-09-11 11:30:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|2762
1599824100000|2020-09-11 11:35:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|1550
1599824400000|2020-09-11 11:40:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|3747
1599824700000|2020-09-11 11:45:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|842
1599825000000|2020-09-11 11:50:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|684
1599825300000|2020-09-11 11:55:00|||||||||360
1599825600000|2020-09-11 12:00:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|1121
1599825900000|2020-09-11 12:05:00|13940.3|13936.3|13938.7|13934.7|13941.8|13937.8|13937.2|13933.2|10600
1599826200000|2020-09-11 12:10:00|13937.2|13933.2|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|3387
1599826500000|2020-09-11 12:15:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|876
1599826800000|2020-09-11 12:20:00|13935.6|13931.6|13938.7|13934.7|13938.7|13934.7|13935.6|13931.6|5228
1599827100000|2020-09-11 12:25:00|13940.3|13936.3|13937.2|13933.2|13940.3|13936.3|13937.2|13933.2|6275
1599827400000|2020-09-11 12:30:00|13934|13930|13946.5|13942.5|13946.5|13942.5|13934|13930|18997
1599827700000|2020-09-11 12:35:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|7686
1599828000000|2020-09-11 12:40:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13946.5|13942.5|7774
1599828300000|2020-09-11 12:45:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|6917
1599828600000|2020-09-11 12:50:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|3986
1599828900000|2020-09-11 12:55:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|1045
1599829200000|2020-09-11 13:00:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13946.5|13942.5|8277
1599829500000|2020-09-11 13:05:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|6159
1599829800000|2020-09-11 13:10:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|6318
1599830100000|2020-09-11 13:15:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|2489
1599830400000|2020-09-11 13:20:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|2414
1599830700000|2020-09-11 13:25:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|4352
1599831000000|2020-09-11 13:30:00|13949.7|13945.7|13955.9|13951.9|13955.9|13951.9|13949.7|13945.7|9290
1599831300000|2020-09-11 13:35:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|6434
1599831600000|2020-09-11 13:40:00|13957.5|13953.5|13952.8|13948.8|13957.5|13953.5|13952.8|13948.8|12393
1599831900000|2020-09-11 13:45:00|13951.2|13947.2|13951.2|13947.2|13954.3|13950.3|13949.7|13945.7|8202
1599832200000|2020-09-11 13:50:00|13952|13948|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|4978
1599832500000|2020-09-11 13:55:00|13952.8|13948.8|13954.3|13950.3|13955.9|13951.9|13952.8|13948.8|6839
1599832800000|2020-09-11 14:00:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|7149
1599833100000|2020-09-11 14:05:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|2215
1599833400000|2020-09-11 14:10:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|6368
1599833700000|2020-09-11 14:15:00|13955.9|13951.9|13952.8|13948.8|13957.5|13953.5|13952.8|13948.8|9780
1599834000000|2020-09-11 14:20:00|13954.3|13950.3|13952.8|13948.8|13955.9|13951.9|13951.2|13947.2|7005
1599834300000|2020-09-11 14:25:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|5035
1599834600000|2020-09-11 14:30:00|13949.7|13945.7|13952.8|13948.8|13955.9|13951.9|13949.7|13945.7|8551
1599834900000|2020-09-11 14:35:00|13954.3|13950.3|13957.5|13953.5|13957.5|13953.5|13954.3|13950.3|5498
1599835200000|2020-09-11 14:40:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|8697
1599835500000|2020-09-11 14:45:00|||||||||1016
1599835800000|2020-09-11 14:50:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2661
1599836100000|2020-09-11 14:55:00|||||||||1142
1599836400000|2020-09-11 15:00:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|5467
1599836700000|2020-09-11 15:05:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|1200
1599837000000|2020-09-11 15:10:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|4208
1599837300000|2020-09-11 15:15:00|13955.9|13951.9|13952.8|13948.8|13955.9|13951.9|13952.8|13948.8|3182
1599837600000|2020-09-11 15:20:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|1724
1599837900000|2020-09-11 15:25:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13954.3|13950.3|5260
1599838200000|2020-09-11 15:30:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|2376
1599838500000|2020-09-11 15:35:00|||||||||441
1599838800000|2020-09-11 15:40:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|4304
1599839100000|2020-09-11 15:45:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|5375
1599839400000|2020-09-11 15:50:00|13959|13955|13959|13955|13960.6|13956.6|13957.5|13953.5|7509
1599839700000|2020-09-11 15:55:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|848
1599840000000|2020-09-11 16:00:00|13957.5|13953.5|13954.3|13950.3|13957.5|13953.5|13954.3|13950.3|1599
1599840300000|2020-09-11 16:05:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|4395
1599840600000|2020-09-11 16:10:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|2857
1599840900000|2020-09-11 16:15:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|1742
1599841200000|2020-09-11 16:20:00|||||||||1068
1599841500000|2020-09-11 16:25:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|303
1599841800000|2020-09-11 16:30:00|13957.5|13953.5|13959|13955|13960.6|13956.6|13957.5|13953.5|8274
1599842100000|2020-09-11 16:35:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|3732
1599842400000|2020-09-11 16:40:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|3199
1599842700000|2020-09-11 16:45:00|||||||||498
1599843000000|2020-09-11 16:50:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|3483
1599843300000|2020-09-11 16:55:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|1977
1599843600000|2020-09-11 17:00:00|13959|13955|13959|13955|13959|13955|13959|13955|2808
1599843900000|2020-09-11 17:05:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|3658
1599844200000|2020-09-11 17:10:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|1876
1599844500000|2020-09-11 17:15:00|13957.5|13953.5|13959|13955|13960.6|13956.6|13957.5|13953.5|2738
1599844800000|2020-09-11 17:20:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|3840
1599845100000|2020-09-11 17:25:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|3927
1599845400000|2020-09-11 17:30:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|1663
1599845700000|2020-09-11 17:35:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|1380
1599846000000|2020-09-11 17:40:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|4191
1599846300000|2020-09-11 17:45:00|||||||||756
1599846600000|2020-09-11 17:50:00|||||||||617
1599846900000|2020-09-11 17:55:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|3331
1599847200000|2020-09-11 18:00:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|1247
1599847500000|2020-09-11 18:05:00|13962.9|13958.9|13960.6|13956.6|13962.9|13958.9|13960.6|13956.6|7142
1599847800000|2020-09-11 18:10:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|4209
1599848100000|2020-09-11 18:15:00|||||||||695
1599848400000|2020-09-11 18:20:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|278
1599848700000|2020-09-11 18:25:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|1948
1599849000000|2020-09-11 18:30:00|||||||||381
1599849300000|2020-09-11 18:35:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|393
1599849600000|2020-09-11 18:40:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|6037
1599849900000|2020-09-11 18:45:00|||||||||1110
1599850200000|2020-09-11 18:50:00|||||||||431
1599850500000|2020-09-11 18:55:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|5624
1599850800000|2020-09-11 19:00:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|2531
1599851100000|2020-09-11 19:05:00|||||||||552
1599851400000|2020-09-11 19:10:00|||||||||230
1599851700000|2020-09-11 19:15:00|||||||||221
1599852000000|2020-09-11 19:20:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|2127
1599852300000|2020-09-11 19:25:00|||||||||685
1599852600000|2020-09-11 19:30:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|740
1599852900000|2020-09-11 19:35:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|5717
1599853200000|2020-09-11 19:40:00|||||||||2295
1599853500000|2020-09-11 19:45:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|6712
1599853800000|2020-09-11 19:50:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|3670
1599854100000|2020-09-11 19:55:00|||||||||4134
1599854400000|2020-09-11 20:00:00|||||||||1760
1599854700000|2020-09-11 20:05:00|||||||||183
1599855000000|2020-09-11 20:10:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|3491
1599855300000|2020-09-11 20:15:00|||||||||437
1599855600000|2020-09-11 20:20:00|||||||||14
1599855900000|2020-09-11 20:25:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|1092
1599856200000|2020-09-11 20:30:00|||||||||273
1599856500000|2020-09-11 20:35:00|||||||||252
1599856800000|2020-09-11 20:40:00|||||||||310
1599857100000|2020-09-11 20:45:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|2377
1599857400000|2020-09-11 20:50:00|||||||||1387
1599857700000|2020-09-11 20:55:00|13961.4|13957.4|13962.2|13958.2|13962.2|13958.2|13961.4|13957.4|3693
1600034400000|2020-09-13 22:00:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13957.5|13953.5|1858
1600034700000|2020-09-13 22:05:00|13959|13955|13959|13955|13959|13955|13959|13955|438
1600035000000|2020-09-13 22:10:00|||||||||81
1600035300000|2020-09-13 22:15:00|||||||||6
1600035600000|2020-09-13 22:20:00|||||||||30
1600035900000|2020-09-13 22:25:00|||||||||46
1600036200000|2020-09-13 22:30:00|||||||||83
1600036500000|2020-09-13 22:35:00|||||||||454
1600036800000|2020-09-13 22:40:00|||||||||208
1600037100000|2020-09-13 22:45:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|768
1600037400000|2020-09-13 22:50:00|||||||||24
1600037700000|2020-09-13 22:55:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|850
1600038000000|2020-09-13 23:00:00|||||||||54
1600038600000|2020-09-13 23:10:00|||||||||310
1600038900000|2020-09-13 23:15:00|||||||||158
1600039200000|2020-09-13 23:20:00|||||||||56
1600039500000|2020-09-13 23:25:00|||||||||201
1600039800000|2020-09-13 23:30:00|||||||||60
1600040100000|2020-09-13 23:35:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|1944
1600040400000|2020-09-13 23:40:00|||||||||179
1600040700000|2020-09-13 23:45:00|||||||||18
1600041000000|2020-09-13 23:50:00|13959|13955|13959|13955|13959|13955|13959|13955|146
1600041300000|2020-09-13 23:55:00|||||||||26
1600041600000|2020-09-14 00:00:00|||||||||224
1600041900000|2020-09-14 00:05:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|1550
1600042200000|2020-09-14 00:10:00|||||||||799
1600042500000|2020-09-14 00:15:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|1197
1600042800000|2020-09-14 00:20:00|||||||||76
1600043100000|2020-09-14 00:25:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|286
1600043400000|2020-09-14 00:30:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|1092
1600043700000|2020-09-14 00:35:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|578
1600044000000|2020-09-14 00:40:00|||||||||394
1600044300000|2020-09-14 00:45:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|1184
1600044600000|2020-09-14 00:50:00|||||||||154
1600044900000|2020-09-14 00:55:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|740
1600045200000|2020-09-14 01:00:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|1550
1600045500000|2020-09-14 01:05:00|||||||||144
1600045800000|2020-09-14 01:10:00|||||||||119
1600046100000|2020-09-14 01:15:00|||||||||47
1600046400000|2020-09-14 01:20:00|||||||||296
1600046700000|2020-09-14 01:25:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|548
1600047000000|2020-09-14 01:30:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|1025
1600047300000|2020-09-14 01:35:00|||||||||53
1600047600000|2020-09-14 01:40:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|350
1600047900000|2020-09-14 01:45:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|1040
1600048200000|2020-09-14 01:50:00|||||||||395
1600048500000|2020-09-14 01:55:00|13964.5|13960.5|13963.7|13959.7|13964.5|13960.5|13963.7|13959.7|266
1600048800000|2020-09-14 02:00:00|||||||||115
1600049100000|2020-09-14 02:05:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|1149
1600049400000|2020-09-14 02:10:00|||||||||556
1600049700000|2020-09-14 02:15:00|||||||||142
1600050000000|2020-09-14 02:20:00|||||||||239
1600050300000|2020-09-14 02:25:00|||||||||424
1600050600000|2020-09-14 02:30:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|353
1600050900000|2020-09-14 02:35:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|590
1600051200000|2020-09-14 02:40:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|771
1600051500000|2020-09-14 02:45:00|||||||||602
1600051800000|2020-09-14 02:50:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|386
1600052100000|2020-09-14 02:55:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|1211
1600052400000|2020-09-14 03:00:00|||||||||26
1600052700000|2020-09-14 03:05:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|797
1600053000000|2020-09-14 03:10:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|152
1600053300000|2020-09-14 03:15:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|1043
1600053600000|2020-09-14 03:20:00|||||||||35
1600053900000|2020-09-14 03:25:00|||||||||228
1600054200000|2020-09-14 03:30:00|||||||||51
1600054500000|2020-09-14 03:35:00|13959|13955|13959|13955|13959|13955|13959|13955|979
1600054800000|2020-09-14 03:40:00|||||||||45
1600055100000|2020-09-14 03:45:00|||||||||107
1600055400000|2020-09-14 03:50:00|||||||||374
1600055700000|2020-09-14 03:55:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|332
1600056000000|2020-09-14 04:00:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|139
1600056300000|2020-09-14 04:05:00|||||||||234
1600056600000|2020-09-14 04:10:00|||||||||1
1600056900000|2020-09-14 04:15:00|||||||||12
1600057200000|2020-09-14 04:20:00|||||||||14
1600057500000|2020-09-14 04:25:00|||||||||1
1600057800000|2020-09-14 04:30:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|854
1600058100000|2020-09-14 04:35:00|||||||||1
1600058400000|2020-09-14 04:40:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|373
1600058700000|2020-09-14 04:45:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|265
1600059000000|2020-09-14 04:50:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|118
1600059300000|2020-09-14 04:55:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|121
1600059600000|2020-09-14 05:00:00|||||||||336
1600059900000|2020-09-14 05:05:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|175
1600060200000|2020-09-14 05:10:00|||||||||77
1600060500000|2020-09-14 05:15:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|634
1600060800000|2020-09-14 05:20:00|||||||||4
1600061100000|2020-09-14 05:25:00|||||||||2
1600061400000|2020-09-14 05:30:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|513
1600061700000|2020-09-14 05:35:00|13965.3|13961.3|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|1187
1600062000000|2020-09-14 05:40:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|737
1600062300000|2020-09-14 05:45:00|||||||||135
1600062600000|2020-09-14 05:50:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|77
1600062900000|2020-09-14 05:55:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|1003
1600063200000|2020-09-14 06:00:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|1192
1600063500000|2020-09-14 06:05:00|13965.3|13961.3|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|2263
1600063800000|2020-09-14 06:10:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|924
1600064100000|2020-09-14 06:15:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|429
1600064400000|2020-09-14 06:20:00|13963.7|13959.7|13960.6|13956.6|13963.7|13959.7|13960.6|13956.6|1234
1600064700000|2020-09-14 06:25:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|638
1600065000000|2020-09-14 06:30:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|580
1600065300000|2020-09-14 06:35:00|||||||||301
1600065600000|2020-09-14 06:40:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|668
1600065900000|2020-09-14 06:45:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|1403
1600066200000|2020-09-14 06:50:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|415
1600066500000|2020-09-14 06:55:00|||||||||109
1600066800000|2020-09-14 07:00:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|2307
1600067100000|2020-09-14 07:05:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|429
1600067400000|2020-09-14 07:10:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|2117
1600067700000|2020-09-14 07:15:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|276
1600068000000|2020-09-14 07:20:00|13962.2|13958.2|13960.6|13956.6|13963.7|13959.7|13960.6|13956.6|1962
1600068300000|2020-09-14 07:25:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|1328
1600068600000|2020-09-14 07:30:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|696
1600068900000|2020-09-14 07:35:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|122
1600069200000|2020-09-14 07:40:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|821
1600069500000|2020-09-14 07:45:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13959|13955|1588
1600069800000|2020-09-14 07:50:00|||||||||184
1600070100000|2020-09-14 07:55:00|||||||||611
1600070400000|2020-09-14 08:00:00|||||||||566
1600070700000|2020-09-14 08:05:00|||||||||218
1600071000000|2020-09-14 08:10:00|||||||||361
1600071300000|2020-09-14 08:15:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|2291
1600071600000|2020-09-14 08:20:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|2854
1600071900000|2020-09-14 08:25:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|458
1600072200000|2020-09-14 08:30:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|1055
1600072500000|2020-09-14 08:35:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|876
1600072800000|2020-09-14 08:40:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|1032
1600073100000|2020-09-14 08:45:00|13962.2|13958.2|13960.6|13956.6|13963.7|13959.7|13960.6|13956.6|1249
1600073400000|2020-09-14 08:50:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|1440
1600073700000|2020-09-14 08:55:00|||||||||1144
1600074000000|2020-09-14 09:00:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|364
1600074300000|2020-09-14 09:05:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|786
1600074600000|2020-09-14 09:10:00|||||||||813
1600074900000|2020-09-14 09:15:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|514
1600075200000|2020-09-14 09:20:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|917
1600075500000|2020-09-14 09:25:00|||||||||170
1600075800000|2020-09-14 09:30:00|||||||||300
1600076100000|2020-09-14 09:35:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|1392
1600076400000|2020-09-14 09:40:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|728
1600076700000|2020-09-14 09:45:00|||||||||423
1600077000000|2020-09-14 09:50:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|1917
1600077300000|2020-09-14 09:55:00|13964.5|13960.5|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|1663
1600077600000|2020-09-14 10:00:00|||||||||462
1600077900000|2020-09-14 10:05:00|13964.5|13960.5|13963.7|13959.7|13964.5|13960.5|13963.7|13959.7|369
1600078200000|2020-09-14 10:10:00|||||||||414
1600078500000|2020-09-14 10:15:00|||||||||79
1600078800000|2020-09-14 10:20:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|627
1600079100000|2020-09-14 10:25:00|13965.3|13961.3|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|681
1600079400000|2020-09-14 10:30:00|||||||||250
1600079700000|2020-09-14 10:35:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|125
1600080000000|2020-09-14 10:40:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|357
1600080300000|2020-09-14 10:45:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|604
1600080600000|2020-09-14 10:50:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|302
1600080900000|2020-09-14 10:55:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|933
1600081200000|2020-09-14 11:00:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13960.6|13956.6|3673
1600081500000|2020-09-14 11:05:00|13960.6|13956.6|13957.5|13953.5|13960.6|13956.6|13957.5|13953.5|3903
1600081800000|2020-09-14 11:10:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2094
1600082100000|2020-09-14 11:15:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2130
1600082400000|2020-09-14 11:20:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|172
1600082700000|2020-09-14 11:25:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|2687
1600083000000|2020-09-14 11:30:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|4012
1600083300000|2020-09-14 11:35:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|7292
1600083600000|2020-09-14 11:40:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|276
1600083900000|2020-09-14 11:45:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2152
1600084200000|2020-09-14 11:50:00|||||||||1408
1600084500000|2020-09-14 11:55:00|||||||||243
1600084800000|2020-09-14 12:00:00|13959|13955|13959|13955|13959|13955|13959|13955|506
1600085100000|2020-09-14 12:05:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|3074
1600085400000|2020-09-14 12:10:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2328
1600085700000|2020-09-14 12:15:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|417
1600086000000|2020-09-14 12:20:00|13957.5|13953.5|13962.2|13958.2|13962.2|13958.2|13957.5|13953.5|4076
1600086300000|2020-09-14 12:25:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13962.2|13958.2|6218
1600086600000|2020-09-14 12:30:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13962.2|13958.2|5315
1600086900000|2020-09-14 12:35:00|13962.2|13958.2|13965.3|13961.3|13965.3|13961.3|13962.2|13958.2|4147
1600087200000|2020-09-14 12:40:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|2029
1600087500000|2020-09-14 12:45:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|2617
1600087800000|2020-09-14 12:50:00|||||||||1888
1600088100000|2020-09-14 12:55:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|5096
1600088400000|2020-09-14 13:00:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13962.2|13958.2|7871
1600088700000|2020-09-14 13:05:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|393
1600089000000|2020-09-14 13:10:00|||||||||5306
1600089300000|2020-09-14 13:15:00|13963.7|13959.7|13965.3|13961.3|13966.8|13962.8|13963.7|13959.7|7751
1600089600000|2020-09-14 13:20:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|877
1600089900000|2020-09-14 13:25:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|710
1600090200000|2020-09-14 13:30:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|2468
1600090500000|2020-09-14 13:35:00|13971.5|13967.5|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|9547
1600090800000|2020-09-14 13:40:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|1780
1600091100000|2020-09-14 13:45:00|13970|13966|13968.4|13964.4|13971.5|13967.5|13966.8|13962.8|6021
1600091400000|2020-09-14 13:50:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13962.2|13958.2|10443
1600091700000|2020-09-14 13:55:00|13963.7|13959.7|13965.3|13961.3|13966.8|13962.8|13963.7|13959.7|3274
1600092000000|2020-09-14 14:00:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13960.6|13956.6|4196
1600092300000|2020-09-14 14:05:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|2360
1600092600000|2020-09-14 14:10:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13962.2|13958.2|3195
1600092900000|2020-09-14 14:15:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|1942
1600093200000|2020-09-14 14:20:00|13965.3|13961.3|13968.4|13964.4|13968.4|13964.4|13963.7|13959.7|4138
1600093500000|2020-09-14 14:25:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13963.7|13959.7|4651
1600093800000|2020-09-14 14:30:00|13963.7|13959.7|13966.8|13962.8|13966.8|13962.8|13963.7|13959.7|3924
1600094100000|2020-09-14 14:35:00|13965.3|13961.3|13963.7|13959.7|13966.8|13962.8|13963.7|13959.7|5432
1600094400000|2020-09-14 14:40:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|2700
1600094700000|2020-09-14 14:45:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|2528
1600095000000|2020-09-14 14:50:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|5025
1600095300000|2020-09-14 14:55:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|1621
1600095600000|2020-09-14 15:00:00|13966.8|13962.8|13963.7|13959.7|13966.8|13962.8|13963.7|13959.7|3511
1600095900000|2020-09-14 15:05:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|2359
1600096200000|2020-09-14 15:10:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13960.6|13956.6|4285
1600096500000|2020-09-14 15:15:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|2283
1600096800000|2020-09-14 15:20:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|1291
1600097100000|2020-09-14 15:25:00|||||||||1518
1600097400000|2020-09-14 15:30:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|1264
1600097700000|2020-09-14 15:35:00|||||||||338
1600098000000|2020-09-14 15:40:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|2995
1600098300000|2020-09-14 15:45:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|1721
1600098600000|2020-09-14 15:50:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|4174
1600098900000|2020-09-14 15:55:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|2372
1600099200000|2020-09-14 16:00:00|13961.4|13957.4|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|1699
1600099500000|2020-09-14 16:05:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|1225
1600099800000|2020-09-14 16:10:00|13960.6|13956.6|13962.2|13958.2|13963.7|13959.7|13960.6|13956.6|589
1600100100000|2020-09-14 16:15:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|897
1600100400000|2020-09-14 16:20:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|2941
1600100700000|2020-09-14 16:25:00|||||||||163
1600101000000|2020-09-14 16:30:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|1544
1600101300000|2020-09-14 16:35:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|1017
1600101600000|2020-09-14 16:40:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|906
1600101900000|2020-09-14 16:45:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|804
1600102200000|2020-09-14 16:50:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|1404
1600102500000|2020-09-14 16:55:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|1435
1600102800000|2020-09-14 17:00:00|||||||||610
1600103100000|2020-09-14 17:05:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|1351
1600103400000|2020-09-14 17:10:00|||||||||297
1600103700000|2020-09-14 17:15:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|3019
1600104000000|2020-09-14 17:20:00|||||||||4166
1600104300000|2020-09-14 17:25:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|2716
1600104600000|2020-09-14 17:30:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|1661
1600104900000|2020-09-14 17:35:00|13965.3|13961.3|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|1503
1600105200000|2020-09-14 17:40:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|494
1600105500000|2020-09-14 17:45:00|||||||||803
1600105800000|2020-09-14 17:50:00|||||||||374
1600106100000|2020-09-14 17:55:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|2116
1600106400000|2020-09-14 18:00:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|2142
1600106700000|2020-09-14 18:05:00|||||||||414
1600107000000|2020-09-14 18:10:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|1088
1600107300000|2020-09-14 18:15:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|1077
1600107600000|2020-09-14 18:20:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|3364
1600107900000|2020-09-14 18:25:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|1612
1600108200000|2020-09-14 18:30:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|2269
1600108500000|2020-09-14 18:35:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|684
1600108800000|2020-09-14 18:40:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|321
1600109100000|2020-09-14 18:45:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|1285
1600109400000|2020-09-14 18:50:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|1508
1600109700000|2020-09-14 18:55:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|7923
1600110000000|2020-09-14 19:00:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|6762
1600110300000|2020-09-14 19:05:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|2939
1600110600000|2020-09-14 19:10:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|846
1600110900000|2020-09-14 19:15:00|13960.6|13956.6|13957.5|13953.5|13960.6|13956.6|13957.5|13953.5|3323
1600111200000|2020-09-14 19:20:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|4701
1600111500000|2020-09-14 19:25:00|||||||||427
1600111800000|2020-09-14 19:30:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|3574
1600112100000|2020-09-14 19:35:00|||||||||881
1600112400000|2020-09-14 19:40:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|1731
1600112700000|2020-09-14 19:45:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|3523
1600113000000|2020-09-14 19:50:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|3217
1600113300000|2020-09-14 19:55:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2884
1600113600000|2020-09-14 20:00:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2704
1600113900000|2020-09-14 20:05:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1458
1600114200000|2020-09-14 20:10:00|||||||||1030
1600114500000|2020-09-14 20:15:00|||||||||1054
1600114800000|2020-09-14 20:20:00|||||||||1721
1600115100000|2020-09-14 20:25:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|3826
1600115400000|2020-09-14 20:30:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|647
1600115700000|2020-09-14 20:35:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1908
1600116000000|2020-09-14 20:40:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|564
1600116300000|2020-09-14 20:45:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1135
1600116600000|2020-09-14 20:50:00|||||||||545
1600116900000|2020-09-14 20:55:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|2235
1600120800000|2020-09-14 22:00:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|154
1600121100000|2020-09-14 22:05:00|||||||||140
1600121400000|2020-09-14 22:10:00|||||||||264
1600121700000|2020-09-14 22:15:00|||||||||76
1600122000000|2020-09-14 22:20:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|593
1600122300000|2020-09-14 22:25:00|||||||||174
1600122600000|2020-09-14 22:30:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|251
1600122900000|2020-09-14 22:35:00|||||||||161
1600123200000|2020-09-14 22:40:00|||||||||55
1600123500000|2020-09-14 22:45:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|280
1600123800000|2020-09-14 22:50:00|||||||||60
1600124100000|2020-09-14 22:55:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|445
1600124400000|2020-09-14 23:00:00|||||||||39
1600124700000|2020-09-14 23:05:00|||||||||98
1600125000000|2020-09-14 23:10:00|||||||||271
1600125300000|2020-09-14 23:15:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|579
1600125600000|2020-09-14 23:20:00|||||||||514
1600125900000|2020-09-14 23:25:00|||||||||1085
1600126200000|2020-09-14 23:30:00|||||||||632
1600126500000|2020-09-14 23:35:00|||||||||87
1600126800000|2020-09-14 23:40:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|829
1600127100000|2020-09-14 23:45:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|404
1600127400000|2020-09-14 23:50:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|669
1600127700000|2020-09-14 23:55:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|253
1600128000000|2020-09-15 00:00:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1211
1600128300000|2020-09-15 00:05:00|||||||||4
1600128600000|2020-09-15 00:10:00|||||||||603
1600128900000|2020-09-15 00:15:00|13959|13955|13959|13955|13959|13955|13959|13955|877
1600129200000|2020-09-15 00:20:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|2734
1600129500000|2020-09-15 00:25:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|1078
1600129800000|2020-09-15 00:30:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|518
1600130100000|2020-09-15 00:35:00|||||||||211
1600130400000|2020-09-15 00:40:00|||||||||211
1600130700000|2020-09-15 00:45:00|||||||||427
1600131000000|2020-09-15 00:50:00|13959|13955|13959|13955|13959|13955|13959|13955|1071
1600131300000|2020-09-15 00:55:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|899
1600131600000|2020-09-15 01:00:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|532
1600131900000|2020-09-15 01:05:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|775
1600132200000|2020-09-15 01:10:00|||||||||48
1600132500000|2020-09-15 01:15:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1084
1600132800000|2020-09-15 01:20:00|||||||||30
1600133100000|2020-09-15 01:25:00|||||||||210
1600133400000|2020-09-15 01:30:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|1300
1600133700000|2020-09-15 01:35:00|||||||||236
1600134000000|2020-09-15 01:40:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1180
1600134300000|2020-09-15 01:45:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|547
1600134600000|2020-09-15 01:50:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|892
1600134900000|2020-09-15 01:55:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|2827
1600135200000|2020-09-15 02:00:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1075
1600135500000|2020-09-15 02:05:00|||||||||236
1600135800000|2020-09-15 02:10:00|||||||||13
1600136100000|2020-09-15 02:15:00|||||||||190
1600136400000|2020-09-15 02:20:00|||||||||154
1600136700000|2020-09-15 02:25:00|||||||||81
1600137000000|2020-09-15 02:30:00|||||||||413
1600137300000|2020-09-15 02:35:00|||||||||52
1600137600000|2020-09-15 02:40:00|||||||||469
1600137900000|2020-09-15 02:45:00|||||||||261
1600138200000|2020-09-15 02:50:00|||||||||15
1600138500000|2020-09-15 02:55:00|||||||||216
1600138800000|2020-09-15 03:00:00|||||||||81
1600139100000|2020-09-15 03:05:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|1303
1600139400000|2020-09-15 03:10:00|||||||||56
1600139700000|2020-09-15 03:15:00|||||||||2
1600140000000|2020-09-15 03:20:00|||||||||4
1600140300000|2020-09-15 03:25:00|||||||||19
1600140600000|2020-09-15 03:30:00|||||||||252
1600140900000|2020-09-15 03:35:00|||||||||183
1600141200000|2020-09-15 03:40:00|||||||||11
1600141500000|2020-09-15 03:45:00|||||||||15
1600141800000|2020-09-15 03:50:00|||||||||232
1600142100000|2020-09-15 03:55:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|160
1600142400000|2020-09-15 04:00:00|||||||||198
1600142700000|2020-09-15 04:05:00|||||||||108
1600143000000|2020-09-15 04:10:00|13959|13955|13959|13955|13959|13955|13959|13955|713
1600143300000|2020-09-15 04:15:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|128
1600143600000|2020-09-15 04:20:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|82
1600143900000|2020-09-15 04:25:00|||||||||314
1600144200000|2020-09-15 04:30:00|||||||||183
1600144500000|2020-09-15 04:35:00|||||||||12
1600144800000|2020-09-15 04:40:00|||||||||16
1600145100000|2020-09-15 04:45:00|||||||||46
1600145400000|2020-09-15 04:50:00|||||||||234
1600145700000|2020-09-15 04:55:00|||||||||260
1600146000000|2020-09-15 05:00:00|||||||||129
1600146300000|2020-09-15 05:05:00|||||||||41
1600146600000|2020-09-15 05:10:00|||||||||18
1600146900000|2020-09-15 05:15:00|||||||||4
1600147200000|2020-09-15 05:20:00|||||||||37
1600147500000|2020-09-15 05:25:00|||||||||114
1600147800000|2020-09-15 05:30:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|510
1600148100000|2020-09-15 05:35:00|||||||||107
1600148400000|2020-09-15 05:40:00|||||||||17
1600148700000|2020-09-15 05:45:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|589
1600149000000|2020-09-15 05:50:00|13959|13955|13959|13955|13959|13955|13959|13955|53
1600149300000|2020-09-15 05:55:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|694
1600149600000|2020-09-15 06:00:00|||||||||275
1600149900000|2020-09-15 06:05:00|13959|13955|13957.5|13953.5|13960.6|13956.6|13957.5|13953.5|1746
1600150200000|2020-09-15 06:10:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|964
1600150500000|2020-09-15 06:15:00|13955.9|13951.9|13957.5|13953.5|13959|13955|13955.9|13951.9|1656
1600150800000|2020-09-15 06:20:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|305
1600151100000|2020-09-15 06:25:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|900
1600151400000|2020-09-15 06:30:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|1231
1600151700000|2020-09-15 06:35:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|1234
1600152000000|2020-09-15 06:40:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|753
1600152300000|2020-09-15 06:45:00|||||||||729
1600152600000|2020-09-15 06:50:00|||||||||134
1600152900000|2020-09-15 06:55:00|13958.3|13954.3|13959|13955|13959|13955|13957.5|13953.5|800
1600153200000|2020-09-15 07:00:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|957
1600153500000|2020-09-15 07:05:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|1310
1600153800000|2020-09-15 07:10:00|||||||||316
1600154100000|2020-09-15 07:15:00|13959|13955|13959|13955|13959|13955|13959|13955|282
1600154400000|2020-09-15 07:20:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|563
1600154700000|2020-09-15 07:25:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1170
1600155000000|2020-09-15 07:30:00|||||||||462
1600155300000|2020-09-15 07:35:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|260
1600155600000|2020-09-15 07:40:00|||||||||438
1600155900000|2020-09-15 07:45:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1468
1600156200000|2020-09-15 07:50:00|||||||||174
1600156500000|2020-09-15 07:55:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|554
1600156800000|2020-09-15 08:00:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1242
1600157100000|2020-09-15 08:05:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|273
1600157400000|2020-09-15 08:10:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|882
1600157700000|2020-09-15 08:15:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|1237
1600158000000|2020-09-15 08:20:00|||||||||369
1600158300000|2020-09-15 08:25:00|13954.3|13950.3|13952.8|13948.8|13955.9|13951.9|13952.8|13948.8|989
1600158600000|2020-09-15 08:30:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|2670
1600158900000|2020-09-15 08:35:00|13951.2|13947.2|13954.3|13950.3|13954.3|13950.3|13951.2|13947.2|2943
1600159200000|2020-09-15 08:40:00|||||||||393
1600159500000|2020-09-15 08:45:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|878
1600159800000|2020-09-15 08:50:00|||||||||187
1600160100000|2020-09-15 08:55:00|||||||||249
1600160400000|2020-09-15 09:00:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|3351
1600160700000|2020-09-15 09:05:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|2870
1600161000000|2020-09-15 09:10:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|1556
1600161300000|2020-09-15 09:15:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|1160
1600161600000|2020-09-15 09:20:00|13950.4|13946.4|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|676
1600161900000|2020-09-15 09:25:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|1049
1600162200000|2020-09-15 09:30:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|2228
1600162500000|2020-09-15 09:35:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1386
1600162800000|2020-09-15 09:40:00|13948.1|13944.1|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|1535
1600163100000|2020-09-15 09:45:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1634
1600163400000|2020-09-15 09:50:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1064
1600163700000|2020-09-15 09:55:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|918
1600164000000|2020-09-15 10:00:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|725
1600164300000|2020-09-15 10:05:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|2030
1600164600000|2020-09-15 10:10:00|13954.3|13950.3|13951.2|13947.2|13954.3|13950.3|13951.2|13947.2|2090
1600164900000|2020-09-15 10:15:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|2695
1600165200000|2020-09-15 10:20:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|2185
1600165500000|2020-09-15 10:25:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|834
1600165800000|2020-09-15 10:30:00|13950.4|13946.4|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|1490
1600166100000|2020-09-15 10:35:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|536
1600166400000|2020-09-15 10:40:00|||||||||626
1600166700000|2020-09-15 10:45:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|398
1600167000000|2020-09-15 10:50:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1032
1600167300000|2020-09-15 10:55:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|615
1600167600000|2020-09-15 11:00:00|||||||||964
1600167900000|2020-09-15 11:05:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|1110
1600168200000|2020-09-15 11:10:00|||||||||292
1600168500000|2020-09-15 11:15:00|||||||||307
1600168800000|2020-09-15 11:20:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|2008
1600169100000|2020-09-15 11:25:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|1427
1600169400000|2020-09-15 11:30:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13948.1|13944.1|3695
1600169700000|2020-09-15 11:35:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|444
1600170000000|2020-09-15 11:40:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|1577
1600170300000|2020-09-15 11:45:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|1404
1600170600000|2020-09-15 11:50:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|751
1600170900000|2020-09-15 11:55:00|||||||||477
1600171200000|2020-09-15 12:00:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13949.7|13945.7|4730
1600171500000|2020-09-15 12:05:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|2225
1600171800000|2020-09-15 12:10:00|13952.8|13948.8|13949.7|13945.7|13952.8|13948.8|13948.1|13944.1|5639
1600172100000|2020-09-15 12:15:00|13948.1|13944.1|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|1066
1600172400000|2020-09-15 12:20:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|2117
1600172700000|2020-09-15 12:25:00|||||||||1209
1600173000000|2020-09-15 12:30:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|5167
1600173300000|2020-09-15 12:35:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|4863
1600173600000|2020-09-15 12:40:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|1095
1600173900000|2020-09-15 12:45:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13946.5|13942.5|5248
1600174200000|2020-09-15 12:50:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|3970
1600174500000|2020-09-15 12:55:00|||||||||1102
1600174800000|2020-09-15 13:00:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|1027
1600175100000|2020-09-15 13:05:00|||||||||793
1600175400000|2020-09-15 13:10:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|1370
1600175700000|2020-09-15 13:15:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|4960
1600176000000|2020-09-15 13:20:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1187
1600176300000|2020-09-15 13:25:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|3136
1600176600000|2020-09-15 13:30:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|2306
1600176900000|2020-09-15 13:35:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|3907
1600177200000|2020-09-15 13:40:00|||||||||882
1600177500000|2020-09-15 13:45:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|12136
1600177800000|2020-09-15 13:50:00|13955.1|13951.1|13951.2|13947.2|13955.9|13951.9|13951.2|13947.2|12059
1600178100000|2020-09-15 13:55:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|3580
1600178400000|2020-09-15 14:00:00|13951.2|13947.2|13955.9|13951.9|13955.9|13951.9|13951.2|13947.2|5041
1600178700000|2020-09-15 14:05:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|6122
1600179000000|2020-09-15 14:10:00|||||||||1304
1600179300000|2020-09-15 14:15:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|759
1600179600000|2020-09-15 14:20:00|||||||||602
1600179900000|2020-09-15 14:25:00|||||||||1478
1600180200000|2020-09-15 14:30:00|||||||||1134
1600180500000|2020-09-15 14:35:00|13952.8|13948.8|13951.2|13947.2|13954.3|13950.3|13951.2|13947.2|3523
1600180800000|2020-09-15 14:40:00|13949.7|13945.7|13952.8|13948.8|13952.8|13948.8|13949.7|13945.7|4437
1600181100000|2020-09-15 14:45:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|1221
1600181400000|2020-09-15 14:50:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|3516
1600181700000|2020-09-15 14:55:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|4619
1600182000000|2020-09-15 15:00:00|13949.7|13945.7|13948.1|13944.1|13951.2|13947.2|13948.1|13944.1|5424
1600182300000|2020-09-15 15:05:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|3307
1600182600000|2020-09-15 15:10:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|3261
1600182900000|2020-09-15 15:15:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|3026
1600183200000|2020-09-15 15:20:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13945|13941|6337
1600183500000|2020-09-15 15:25:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|5366
1600183800000|2020-09-15 15:30:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|4057
1600184100000|2020-09-15 15:35:00|||||||||585
1600184400000|2020-09-15 15:40:00|||||||||694
1600184700000|2020-09-15 15:45:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|3287
1600185000000|2020-09-15 15:50:00|||||||||3942
1600185300000|2020-09-15 15:55:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|4364
1600185600000|2020-09-15 16:00:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|3103
1600185900000|2020-09-15 16:05:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|8958
1600186200000|2020-09-15 16:10:00|||||||||2508
1600186500000|2020-09-15 16:15:00|||||||||3045
1600186800000|2020-09-15 16:20:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|1570
1600187100000|2020-09-15 16:25:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|2608
1600187400000|2020-09-15 16:30:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|2739
1600187700000|2020-09-15 16:35:00|||||||||440
1600188000000|2020-09-15 16:40:00|||||||||1311
1600188300000|2020-09-15 16:45:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|5734
1600188600000|2020-09-15 16:50:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|1866
1600188900000|2020-09-15 16:55:00|||||||||3803
1600189200000|2020-09-15 17:00:00|13948.1|13944.1|13948.1|13944.1|13952.8|13948.8|13948.1|13944.1|12859
1600189500000|2020-09-15 17:05:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|7753
1600189800000|2020-09-15 17:10:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|1238
1600190100000|2020-09-15 17:15:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|1168
1600190400000|2020-09-15 17:20:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|2371
1600190700000|2020-09-15 17:25:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|1588
1600191000000|2020-09-15 17:30:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|2535
1600191300000|2020-09-15 17:35:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13946.5|13942.5|7335
1600191600000|2020-09-15 17:40:00|13948.1|13944.1|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|2745
1600191900000|2020-09-15 17:45:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13946.5|13942.5|2665
1600192200000|2020-09-15 17:50:00|||||||||1162
1600192500000|2020-09-15 17:55:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|6159
1600192800000|2020-09-15 18:00:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|2321
1600193100000|2020-09-15 18:05:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|1015
1600193400000|2020-09-15 18:10:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|3071
1600193700000|2020-09-15 18:15:00|||||||||1983
1600194000000|2020-09-15 18:20:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1861
1600194300000|2020-09-15 18:25:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|1392
1600194600000|2020-09-15 18:30:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|2326
1600194900000|2020-09-15 18:35:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|1611
1600195200000|2020-09-15 18:40:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1690
1600195500000|2020-09-15 18:45:00|||||||||659
1600195800000|2020-09-15 18:50:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|2229
1600196100000|2020-09-15 18:55:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|5339
1600196400000|2020-09-15 19:00:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|2073
1600196700000|2020-09-15 19:05:00|||||||||543
1600197000000|2020-09-15 19:10:00|||||||||1269
1600197300000|2020-09-15 19:15:00|||||||||2181
1600197600000|2020-09-15 19:20:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|302
1600197900000|2020-09-15 19:25:00|||||||||1113
1600198200000|2020-09-15 19:30:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|758
1600198500000|2020-09-15 19:35:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|582
1600198800000|2020-09-15 19:40:00|||||||||780
1600199100000|2020-09-15 19:45:00|||||||||295
1600199400000|2020-09-15 19:50:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|3853
1600199700000|2020-09-15 19:55:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|4177
1600200000000|2020-09-15 20:00:00|13949.7|13945.7|13951.2|13947.2|13952.8|13948.8|13949.7|13945.7|5454
1600200300000|2020-09-15 20:05:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|2446
1600200600000|2020-09-15 20:10:00|||||||||791
1600200900000|2020-09-15 20:15:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|1709
1600201200000|2020-09-15 20:20:00|||||||||335
1600201500000|2020-09-15 20:25:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|3667
1600201800000|2020-09-15 20:30:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|863
1600202100000|2020-09-15 20:35:00|||||||||211
1600202400000|2020-09-15 20:40:00|||||||||991
1600202700000|2020-09-15 20:45:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|2750
1600203000000|2020-09-15 20:50:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1720
1600203300000|2020-09-15 20:55:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1210
1600207200000|2020-09-15 22:00:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|342
1600207500000|2020-09-15 22:05:00|||||||||36
1600207800000|2020-09-15 22:10:00|||||||||1
1600208100000|2020-09-15 22:15:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|592
1600208400000|2020-09-15 22:20:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|644
1600208700000|2020-09-15 22:25:00|||||||||593
1600209000000|2020-09-15 22:30:00|||||||||5
1600209300000|2020-09-15 22:35:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|304
1600209600000|2020-09-15 22:40:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|364
1600209900000|2020-09-15 22:45:00|||||||||2
1600210200000|2020-09-15 22:50:00|||||||||41
1600210500000|2020-09-15 22:55:00|||||||||38
1600210800000|2020-09-15 23:00:00|||||||||24
1600211100000|2020-09-15 23:05:00|||||||||13
1600211400000|2020-09-15 23:10:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|549
1600211700000|2020-09-15 23:15:00|||||||||3
1600212000000|2020-09-15 23:20:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|587
1600212300000|2020-09-15 23:25:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|888
1600212600000|2020-09-15 23:30:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|922
1600212900000|2020-09-15 23:35:00|||||||||3
1600213200000|2020-09-15 23:40:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1249
1600213500000|2020-09-15 23:45:00|||||||||40
1600213800000|2020-09-15 23:50:00|||||||||377
1600214100000|2020-09-15 23:55:00|||||||||9
1600214400000|2020-09-16 00:00:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|380
1600214700000|2020-09-16 00:05:00|||||||||205
1600215000000|2020-09-16 00:10:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|762
1600215300000|2020-09-16 00:15:00|||||||||171
1600215600000|2020-09-16 00:20:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1167
1600215900000|2020-09-16 00:25:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|803
1600216200000|2020-09-16 00:30:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1101
1600216500000|2020-09-16 00:35:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|196
1600216800000|2020-09-16 00:40:00|||||||||9
1600217100000|2020-09-16 00:45:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|1131
1600217400000|2020-09-16 00:50:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|1337
1600217700000|2020-09-16 00:55:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1640
1600218000000|2020-09-16 01:00:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|514
1600218300000|2020-09-16 01:05:00|13952.8|13948.8|13949.7|13945.7|13952.8|13948.8|13949.7|13945.7|1930
1600218600000|2020-09-16 01:10:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|608
1600218900000|2020-09-16 01:15:00|||||||||136
1600219200000|2020-09-16 01:20:00|||||||||14
1600219500000|2020-09-16 01:25:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|1267
1600219800000|2020-09-16 01:30:00|||||||||223
1600220400000|2020-09-16 01:40:00|||||||||9
1600220700000|2020-09-16 01:45:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|365
1600221000000|2020-09-16 01:50:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|272
1600221600000|2020-09-16 02:00:00|||||||||1
1600221900000|2020-09-16 02:05:00|||||||||13
1600222200000|2020-09-16 02:10:00|||||||||173
1600222500000|2020-09-16 02:15:00|||||||||43
1600222800000|2020-09-16 02:20:00|||||||||607
1600223100000|2020-09-16 02:25:00|||||||||545
1600223400000|2020-09-16 02:30:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|523
1600223700000|2020-09-16 02:35:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|675
1600224000000|2020-09-16 02:40:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|428
1600224300000|2020-09-16 02:45:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|114
1600224600000|2020-09-16 02:50:00|||||||||3
1600224900000|2020-09-16 02:55:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|147
1600225200000|2020-09-16 03:00:00|||||||||166
1600225500000|2020-09-16 03:05:00|||||||||75
1600225800000|2020-09-16 03:10:00|||||||||24
1600226100000|2020-09-16 03:15:00|||||||||20
1600226400000|2020-09-16 03:20:00|||||||||128
1600226700000|2020-09-16 03:25:00|||||||||3
1600227000000|2020-09-16 03:30:00|||||||||347
1600227300000|2020-09-16 03:35:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|509
1600227600000|2020-09-16 03:40:00|||||||||17
1600227900000|2020-09-16 03:45:00|||||||||25
1600228200000|2020-09-16 03:50:00|||||||||154
1600228500000|2020-09-16 03:55:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|914
1600228800000|2020-09-16 04:00:00|||||||||203
1600229100000|2020-09-16 04:05:00|||||||||22
1600229400000|2020-09-16 04:10:00|||||||||15
1600230300000|2020-09-16 04:25:00|||||||||117
1600230600000|2020-09-16 04:30:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|728
1600230900000|2020-09-16 04:35:00|||||||||4
1600231200000|2020-09-16 04:40:00|||||||||13
1600231500000|2020-09-16 04:45:00|||||||||1025
1600231800000|2020-09-16 04:50:00|||||||||322
1600232100000|2020-09-16 04:55:00|||||||||37
1600232400000|2020-09-16 05:00:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|569
1600232700000|2020-09-16 05:05:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|296
1600233000000|2020-09-16 05:10:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|319
1600233300000|2020-09-16 05:15:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|497
1600233600000|2020-09-16 05:20:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|218
1600233900000|2020-09-16 05:25:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|152
1600234200000|2020-09-16 05:30:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|204
1600234500000|2020-09-16 05:35:00|||||||||308
1600234800000|2020-09-16 05:40:00|||||||||45
1600235100000|2020-09-16 05:45:00|||||||||12
1600235400000|2020-09-16 05:50:00|||||||||87
1600235700000|2020-09-16 05:55:00|||||||||28
1600236000000|2020-09-16 06:00:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|1137
1600236300000|2020-09-16 06:05:00|||||||||55
1600236600000|2020-09-16 06:10:00|||||||||254
1600236900000|2020-09-16 06:15:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|403
1600237200000|2020-09-16 06:20:00|||||||||107
1600237500000|2020-09-16 06:25:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|1593
1600237800000|2020-09-16 06:30:00|||||||||153
1600238100000|2020-09-16 06:35:00|||||||||579
1600238400000|2020-09-16 06:40:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|1019
1600238700000|2020-09-16 06:45:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|444
1600239000000|2020-09-16 06:50:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|668
1600239300000|2020-09-16 06:55:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|969
1600239600000|2020-09-16 07:00:00|13951.2|13947.2|13952.8|13948.8|13954.3|13950.3|13951.2|13947.2|1846
1600239900000|2020-09-16 07:05:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|680
1600240200000|2020-09-16 07:10:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|222
1600240500000|2020-09-16 07:15:00|||||||||449
1600240800000|2020-09-16 07:20:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1815
1600241100000|2020-09-16 07:25:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|368
1600241400000|2020-09-16 07:30:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|780
1600241700000|2020-09-16 07:35:00|||||||||251
1600242000000|2020-09-16 07:40:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|381
1600242300000|2020-09-16 07:45:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1846
1600242600000|2020-09-16 07:50:00|||||||||90
1600242900000|2020-09-16 07:55:00|||||||||121
1600243200000|2020-09-16 08:00:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|1375
1600243500000|2020-09-16 08:05:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13952.8|13948.8|2640
1600243800000|2020-09-16 08:10:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1105
1600244100000|2020-09-16 08:15:00|||||||||633
1600244400000|2020-09-16 08:20:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|3218
1600244700000|2020-09-16 08:25:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|820
1600245000000|2020-09-16 08:30:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|1075
1600245300000|2020-09-16 08:35:00|||||||||41
1600245600000|2020-09-16 08:40:00|||||||||358
1600245900000|2020-09-16 08:45:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|332
1600246200000|2020-09-16 08:50:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|442
1600246500000|2020-09-16 08:55:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|732
1600246800000|2020-09-16 09:00:00|||||||||371
1600247100000|2020-09-16 09:05:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|393
1600247400000|2020-09-16 09:10:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|762
1600247700000|2020-09-16 09:15:00|||||||||59
1600248000000|2020-09-16 09:20:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|1275
1600248300000|2020-09-16 09:25:00|||||||||147
1600248600000|2020-09-16 09:30:00|||||||||273
1600248900000|2020-09-16 09:35:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|564
1600249200000|2020-09-16 09:40:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|977
1600249500000|2020-09-16 09:45:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|332
1600249800000|2020-09-16 09:50:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|235
1600250100000|2020-09-16 09:55:00|||||||||320
1600250400000|2020-09-16 10:00:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|323
1600250700000|2020-09-16 10:05:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|356
1600251000000|2020-09-16 10:10:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|1181
1600251300000|2020-09-16 10:15:00|||||||||155
1600251600000|2020-09-16 10:20:00|||||||||43
1600251900000|2020-09-16 10:25:00|||||||||625
1600252200000|2020-09-16 10:30:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|576
1600252500000|2020-09-16 10:35:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2927
1600252800000|2020-09-16 10:40:00|||||||||242
1600253100000|2020-09-16 10:45:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|975
1600253400000|2020-09-16 10:50:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|987
1600253700000|2020-09-16 10:55:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1241
1600254000000|2020-09-16 11:00:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1219
1600254300000|2020-09-16 11:05:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|3421
1600254600000|2020-09-16 11:10:00|13959|13955|13959|13955|13959|13955|13959|13955|1389
1600254900000|2020-09-16 11:15:00|||||||||569
1600255200000|2020-09-16 11:20:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|1327
1600255500000|2020-09-16 11:25:00|||||||||468
1600255800000|2020-09-16 11:30:00|||||||||550
1600256100000|2020-09-16 11:35:00|13959.8|13955.8|13960.6|13956.6|13960.6|13956.6|13959|13955|2102
1600256400000|2020-09-16 11:40:00|||||||||568
1600256700000|2020-09-16 11:45:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|1879
1600257000000|2020-09-16 11:50:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1261
1600257300000|2020-09-16 11:55:00|13959|13955|13959|13955|13959|13955|13959|13955|1006
1600257600000|2020-09-16 12:00:00|||||||||1399
1600257900000|2020-09-16 12:05:00|||||||||158
1600258200000|2020-09-16 12:10:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|2654
1600258500000|2020-09-16 12:15:00|13959|13955|13959|13955|13959|13955|13959|13955|974
1600258800000|2020-09-16 12:20:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|4014
1600259100000|2020-09-16 12:25:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|1518
1600259400000|2020-09-16 12:30:00|13960.6|13956.6|13963.7|13959.7|13965.3|13961.3|13960.6|13956.6|9274
1600259700000|2020-09-16 12:35:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|1945
1600260000000|2020-09-16 12:40:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|5965
1600260300000|2020-09-16 12:45:00|13968.4|13964.4|13965.3|13961.3|13968.4|13964.4|13965.3|13961.3|4023
1600260600000|2020-09-16 12:50:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|1780
1600260900000|2020-09-16 12:55:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|4348
1600261200000|2020-09-16 13:00:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|499
1600261500000|2020-09-16 13:05:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|4312
1600261800000|2020-09-16 13:10:00|13970|13966|13966.8|13962.8|13970|13966|13966.8|13962.8|4571
1600262100000|2020-09-16 13:15:00|13965.3|13961.3|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|4205
1600262400000|2020-09-16 13:20:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13963.7|13959.7|2403
1600262700000|2020-09-16 13:25:00|13966.8|13962.8|13963.7|13959.7|13966.8|13962.8|13963.7|13959.7|3625
1600263000000|2020-09-16 13:30:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|10502
1600263300000|2020-09-16 13:35:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|5159
1600263600000|2020-09-16 13:40:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|2555
1600263900000|2020-09-16 13:45:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|3504
1600264200000|2020-09-16 13:50:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|1937
1600264500000|2020-09-16 13:55:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|1873
1600264800000|2020-09-16 14:00:00|||||||||2749
1600265100000|2020-09-16 14:05:00|13959|13955|13959|13955|13959|13955|13959|13955|1355
1600265400000|2020-09-16 14:10:00|||||||||715
1600265700000|2020-09-16 14:15:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|4774
1600266000000|2020-09-16 14:20:00|13954.3|13950.3|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|7604
1600266300000|2020-09-16 14:25:00|13954.3|13950.3|13957.5|13953.5|13957.5|13953.5|13954.3|13950.3|3302
1600266600000|2020-09-16 14:30:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2537
1600266900000|2020-09-16 14:35:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|3694
1600267200000|2020-09-16 14:40:00|||||||||730
1600267500000|2020-09-16 14:45:00|||||||||589
1600267800000|2020-09-16 14:50:00|||||||||642
1600268100000|2020-09-16 14:55:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|4974
1600268400000|2020-09-16 15:00:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|6793
1600268700000|2020-09-16 15:05:00|||||||||1484
1600269000000|2020-09-16 15:10:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|4048
1600269300000|2020-09-16 15:15:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|5595
1600269600000|2020-09-16 15:20:00|||||||||716
1600269900000|2020-09-16 15:25:00|||||||||2009
1600270200000|2020-09-16 15:30:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|3915
1600270500000|2020-09-16 15:35:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1619
1600270800000|2020-09-16 15:40:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|3812
1600271100000|2020-09-16 15:45:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1080
1600271400000|2020-09-16 15:50:00|||||||||570
1600271700000|2020-09-16 15:55:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|2385
1600272000000|2020-09-16 16:00:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|2806
1600272300000|2020-09-16 16:05:00|||||||||329
1600272600000|2020-09-16 16:10:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|3577
1600272900000|2020-09-16 16:15:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|620
1600273200000|2020-09-16 16:20:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1754
1600273500000|2020-09-16 16:25:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2974
1600273800000|2020-09-16 16:30:00|||||||||408
1600274100000|2020-09-16 16:35:00|||||||||397
1600274400000|2020-09-16 16:40:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|2581
1600274700000|2020-09-16 16:45:00|||||||||288
1600275000000|2020-09-16 16:50:00|||||||||814
1600275300000|2020-09-16 16:55:00|||||||||521
1600275600000|2020-09-16 17:00:00|||||||||526
1600275900000|2020-09-16 17:05:00|||||||||799
1600276200000|2020-09-16 17:10:00|||||||||334
1600276500000|2020-09-16 17:15:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1783
1600276800000|2020-09-16 17:20:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|5074
1600277100000|2020-09-16 17:25:00|||||||||781
1600277400000|2020-09-16 17:30:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13959|13955|5174
1600277700000|2020-09-16 17:35:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|3873
1600278000000|2020-09-16 17:40:00|13962.2|13958.2|13959|13955|13962.2|13958.2|13959|13955|2765
1600278300000|2020-09-16 17:45:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|1510
1600278600000|2020-09-16 17:50:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|1671
1600278900000|2020-09-16 17:55:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|6085
1600279200000|2020-09-16 18:00:00|13959|13955|13959|13955|13962.2|13958.2|13954.3|13950.3|9757
1600279500000|2020-09-16 18:05:00|13957.5|13953.5|13949.7|13945.7|13957.5|13953.5|13948.1|13944.1|13738
1600279800000|2020-09-16 18:10:00|13948.1|13944.1|13954.3|13950.3|13954.3|13950.3|13948.1|13944.1|7180
1600280100000|2020-09-16 18:15:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13949.7|13945.7|6269
1600280400000|2020-09-16 18:20:00|13952.8|13948.8|13954.3|13950.3|13957.5|13953.5|13952.8|13948.8|5354
1600280700000|2020-09-16 18:25:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13952.8|13948.8|3536
1600281000000|2020-09-16 18:30:00|13954.3|13950.3|13951.2|13947.2|13954.3|13950.3|13951.2|13947.2|2065
1600281300000|2020-09-16 18:35:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|4442
1600281600000|2020-09-16 18:40:00|13951.2|13947.2|13946.5|13942.5|13951.2|13947.2|13946.5|13942.5|5985
1600281900000|2020-09-16 18:45:00|13945|13941|13938.7|13934.7|13945|13941|13935.6|13931.6|19246
1600282200000|2020-09-16 18:50:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13935.6|13931.6|11192
1600282500000|2020-09-16 18:55:00|13940.3|13936.3|13946.5|13942.5|13948.1|13944.1|13938.7|13934.7|12631
1600282800000|2020-09-16 19:00:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13945|13941|12371
1600283100000|2020-09-16 19:05:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13946.5|13942.5|6536
1600283400000|2020-09-16 19:10:00|13948.1|13944.1|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|6427
1600283700000|2020-09-16 19:15:00|13949.7|13945.7|13946.5|13942.5|13949.7|13945.7|13946.5|13942.5|7564
1600284000000|2020-09-16 19:20:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|7116
1600284300000|2020-09-16 19:25:00|13948.1|13944.1|13945|13941|13948.1|13944.1|13945|13941|5182
1600284600000|2020-09-16 19:30:00|13946.5|13942.5|13943.4|13939.4|13946.5|13942.5|13943.4|13939.4|5271
1600284900000|2020-09-16 19:35:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|4678
1600285200000|2020-09-16 19:40:00|13941.8|13937.8|13938.7|13934.7|13941.8|13937.8|13938.7|13934.7|5722
1600285500000|2020-09-16 19:45:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|3269
1600285800000|2020-09-16 19:50:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|3681
1600286100000|2020-09-16 19:55:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|3886
1600286400000|2020-09-16 20:00:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|4038
1600286700000|2020-09-16 20:05:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|5733
1600287000000|2020-09-16 20:10:00|13940.3|13936.3|13937.2|13933.2|13941.8|13937.8|13937.2|13933.2|6915
1600287300000|2020-09-16 20:15:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|1852
1600287600000|2020-09-16 20:20:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|1957
1600287900000|2020-09-16 20:25:00|||||||||654
1600288200000|2020-09-16 20:30:00|13937.2|13933.2|13938.7|13934.7|13940.3|13936.3|13937.2|13933.2|3062
1600288500000|2020-09-16 20:35:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|4608
1600288800000|2020-09-16 20:40:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|1981
1600289100000|2020-09-16 20:45:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|2799
1600289400000|2020-09-16 20:50:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|837
1600289700000|2020-09-16 20:55:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|2603
1600293600000|2020-09-16 22:00:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|1189
1600293900000|2020-09-16 22:05:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|603
1600294200000|2020-09-16 22:10:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|472
1600294500000|2020-09-16 22:15:00|||||||||27
1600294800000|2020-09-16 22:20:00|||||||||1
1600295100000|2020-09-16 22:25:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|310
1600295400000|2020-09-16 22:30:00|||||||||90
1600295700000|2020-09-16 22:35:00|||||||||44
1600296000000|2020-09-16 22:40:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|1342
1600296300000|2020-09-16 22:45:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|1609
1600296600000|2020-09-16 22:50:00|||||||||490
1600296900000|2020-09-16 22:55:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|778
1600297200000|2020-09-16 23:00:00|||||||||191
1600297500000|2020-09-16 23:05:00|||||||||21
1600297800000|2020-09-16 23:10:00|||||||||104
1600298100000|2020-09-16 23:15:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|937
1600298400000|2020-09-16 23:20:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|351
1600298700000|2020-09-16 23:25:00|||||||||641
1600299000000|2020-09-16 23:30:00|||||||||861
1600299300000|2020-09-16 23:35:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|311
1600299600000|2020-09-16 23:40:00|13945|13941|13945|13941|13945|13941|13945|13941|859
1600299900000|2020-09-16 23:45:00|||||||||569
1600300200000|2020-09-16 23:50:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|1166
1600300500000|2020-09-16 23:55:00|||||||||298
1600300800000|2020-09-17 00:00:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|3565
1600301100000|2020-09-17 00:05:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|2585
1600301400000|2020-09-17 00:10:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|572
1600301700000|2020-09-17 00:15:00|||||||||66
1600302000000|2020-09-17 00:20:00|13948.1|13944.1|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|1704
1600302300000|2020-09-17 00:25:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|1302
1600302600000|2020-09-17 00:30:00|||||||||788
1600302900000|2020-09-17 00:35:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|1119
1600303200000|2020-09-17 00:40:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13945|13941|832
1600303500000|2020-09-17 00:45:00|||||||||9
1600303800000|2020-09-17 00:50:00|||||||||72
1600304100000|2020-09-17 00:55:00|||||||||71
1600304400000|2020-09-17 01:00:00|||||||||134
1600304700000|2020-09-17 01:05:00|||||||||78
1600305000000|2020-09-17 01:10:00|13945.8|13941.8|13945|13941|13945.8|13941.8|13945|13941|1098
1600305300000|2020-09-17 01:15:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1088
1600305600000|2020-09-17 01:20:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|594
1600305900000|2020-09-17 01:25:00|||||||||87
1600306200000|2020-09-17 01:30:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|990
1600306500000|2020-09-17 01:35:00|||||||||679
1600306800000|2020-09-17 01:40:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|335
1600307100000|2020-09-17 01:45:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|1468
1600307400000|2020-09-17 01:50:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|539
1600307700000|2020-09-17 01:55:00|13946.5|13942.5|13949.7|13945.7|13949.7|13945.7|13946.5|13942.5|2473
1600308000000|2020-09-17 02:00:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|1509
1600308300000|2020-09-17 02:05:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|1374
1600308600000|2020-09-17 02:10:00|||||||||507
1600308900000|2020-09-17 02:15:00|||||||||324
1600309200000|2020-09-17 02:20:00|||||||||676
1600309500000|2020-09-17 02:25:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|2740
1600309800000|2020-09-17 02:30:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|1941
1600310100000|2020-09-17 02:35:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|440
1600310400000|2020-09-17 02:40:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|703
1600310700000|2020-09-17 02:45:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|672
1600311000000|2020-09-17 02:50:00|||||||||150
1600311300000|2020-09-17 02:55:00|||||||||142
1600311600000|2020-09-17 03:00:00|||||||||425
1600311900000|2020-09-17 03:05:00|||||||||270
1600312200000|2020-09-17 03:10:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|2009
1600312500000|2020-09-17 03:15:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|1006
1600312800000|2020-09-17 03:20:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|1940
1600313100000|2020-09-17 03:25:00|||||||||50
1600313400000|2020-09-17 03:30:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1662
1600313700000|2020-09-17 03:35:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1644
1600314000000|2020-09-17 03:40:00|||||||||105
1600314300000|2020-09-17 03:45:00|||||||||90
1600314600000|2020-09-17 03:50:00|||||||||71
1600314900000|2020-09-17 03:55:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|91
1600315200000|2020-09-17 04:00:00|||||||||80
1600315500000|2020-09-17 04:05:00|||||||||40
1600315800000|2020-09-17 04:10:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|1085
1600316100000|2020-09-17 04:15:00|||||||||227
1600316400000|2020-09-17 04:20:00|||||||||81
1600316700000|2020-09-17 04:25:00|||||||||22
1600317000000|2020-09-17 04:30:00|||||||||61
1600317300000|2020-09-17 04:35:00|||||||||164
1600317600000|2020-09-17 04:40:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|458
1600317900000|2020-09-17 04:45:00|||||||||192
1600318200000|2020-09-17 04:50:00|||||||||21
1600318500000|2020-09-17 04:55:00|||||||||3
1600318800000|2020-09-17 05:00:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|1681
1600319100000|2020-09-17 05:05:00|||||||||246
1600319400000|2020-09-17 05:10:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|559
1600319700000|2020-09-17 05:15:00|||||||||260
1600320000000|2020-09-17 05:20:00|||||||||45
1600320300000|2020-09-17 05:25:00|||||||||191
1600320600000|2020-09-17 05:30:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|282
1600320900000|2020-09-17 05:35:00|||||||||730
1600321200000|2020-09-17 05:40:00|||||||||32
1600321500000|2020-09-17 05:45:00|||||||||81
1600321800000|2020-09-17 05:50:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|475
1600322100000|2020-09-17 05:55:00|||||||||62
1600322400000|2020-09-17 06:00:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1528
1600322700000|2020-09-17 06:05:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|549
1600323000000|2020-09-17 06:10:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|1212
1600323300000|2020-09-17 06:15:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|1448
1600323600000|2020-09-17 06:20:00|||||||||251
1600323900000|2020-09-17 06:25:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|2825
1600324200000|2020-09-17 06:30:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1488
1600324500000|2020-09-17 06:35:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2275
1600324800000|2020-09-17 06:40:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2769
1600325100000|2020-09-17 06:45:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1369
1600325400000|2020-09-17 06:50:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1435
1600325700000|2020-09-17 06:55:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|2032
1600326000000|2020-09-17 07:00:00|13952.8|13948.8|13955.9|13951.9|13957.5|13953.5|13952.8|13948.8|3038
1600326300000|2020-09-17 07:05:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|1166
1600326600000|2020-09-17 07:10:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|2663
1600326900000|2020-09-17 07:15:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|1976
1600327200000|2020-09-17 07:20:00|13951.2|13947.2|13949.7|13945.7|13952.8|13948.8|13949.7|13945.7|3515
1600327500000|2020-09-17 07:25:00|13951.2|13947.2|13948.1|13944.1|13951.2|13947.2|13948.1|13944.1|1777
1600327800000|2020-09-17 07:30:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|2055
1600328100000|2020-09-17 07:35:00|13948.1|13944.1|13949.7|13945.7|13951.2|13947.2|13948.1|13944.1|1664
1600328400000|2020-09-17 07:40:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|2152
1600328700000|2020-09-17 07:45:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|725
1600329000000|2020-09-17 07:50:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|878
1600329300000|2020-09-17 07:55:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|932
1600329600000|2020-09-17 08:00:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|631
1600329900000|2020-09-17 08:05:00|13949.7|13945.7|13948.1|13944.1|13951.2|13947.2|13948.1|13944.1|1232
1600330200000|2020-09-17 08:10:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|1384
1600330500000|2020-09-17 08:15:00|13948.1|13944.1|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|1298
1600330800000|2020-09-17 08:20:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|1817
1600331100000|2020-09-17 08:25:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13943.4|13939.4|2612
1600331400000|2020-09-17 08:30:00|13943.4|13939.4|13945|13941|13946.5|13942.5|13943.4|13939.4|2212
1600331700000|2020-09-17 08:35:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13945|13941|1122
1600332000000|2020-09-17 08:40:00|13945.8|13941.8|13946.5|13942.5|13946.5|13942.5|13945.8|13941.8|419
1600332300000|2020-09-17 08:45:00|||||||||644
1600332600000|2020-09-17 08:50:00|13945|13941|13945|13941|13945|13941|13945|13941|679
1600332900000|2020-09-17 08:55:00|||||||||436
1600333200000|2020-09-17 09:00:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|1076
1600333500000|2020-09-17 09:05:00|||||||||1208
1600333800000|2020-09-17 09:10:00|||||||||118
1600334100000|2020-09-17 09:15:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|1242
1600334400000|2020-09-17 09:20:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|1238
1600334700000|2020-09-17 09:25:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|90
1600335000000|2020-09-17 09:30:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|1176
1600335300000|2020-09-17 09:35:00|13945|13941|13945|13941|13945|13941|13945|13941|732
1600335600000|2020-09-17 09:40:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13943.4|13939.4|1350
1600335900000|2020-09-17 09:45:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|666
1600336200000|2020-09-17 09:50:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|509
1600336500000|2020-09-17 09:55:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|1031
1600336800000|2020-09-17 10:00:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13946.5|13942.5|2002
1600337100000|2020-09-17 10:05:00|||||||||551
1600337400000|2020-09-17 10:10:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1143
1600337700000|2020-09-17 10:15:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|3188
1600338000000|2020-09-17 10:20:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|1698
1600338300000|2020-09-17 10:25:00|||||||||759
1600338600000|2020-09-17 10:30:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1170
1600338900000|2020-09-17 10:35:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1567
1600339200000|2020-09-17 10:40:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|1491
1600339500000|2020-09-17 10:45:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1570
1600339800000|2020-09-17 10:50:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|265
1600340100000|2020-09-17 10:55:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|1147
1600340400000|2020-09-17 11:00:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13951.2|13947.2|2099
1600340700000|2020-09-17 11:05:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|2972
1600341000000|2020-09-17 11:10:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1604
1600341300000|2020-09-17 11:15:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|3718
1600341600000|2020-09-17 11:20:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|2035
1600341900000|2020-09-17 11:25:00|13957.5|13953.5|13960.6|13956.6|13960.6|13956.6|13957.5|13953.5|2780
1600342200000|2020-09-17 11:30:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|2308
1600342500000|2020-09-17 11:35:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|2822
1600342800000|2020-09-17 11:40:00|||||||||348
1600343100000|2020-09-17 11:45:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|2418
1600343400000|2020-09-17 11:50:00|||||||||1619
1600343700000|2020-09-17 11:55:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|1976
1600344000000|2020-09-17 12:00:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|1448
1600344300000|2020-09-17 12:05:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|1752
1600344600000|2020-09-17 12:10:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|3539
1600344900000|2020-09-17 12:15:00|||||||||1242
1600345200000|2020-09-17 12:20:00|13965.3|13961.3|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|7675
1600345500000|2020-09-17 12:25:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|6136
1600345800000|2020-09-17 12:30:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|5259
1600346100000|2020-09-17 12:35:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|2566
1600346400000|2020-09-17 12:40:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|8773
1600346700000|2020-09-17 12:45:00|13971.5|13967.5|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|1807
1600347000000|2020-09-17 12:50:00|||||||||727
1600347300000|2020-09-17 12:55:00|13974.7|13970.7|13974.7|13970.7|13976.2|13972.2|13974.7|13970.7|8673
1600347600000|2020-09-17 13:00:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|1079
1600347900000|2020-09-17 13:05:00|13974.7|13970.7|13970|13966|13974.7|13970.7|13970|13966|8922
1600348200000|2020-09-17 13:10:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13970|13966|12831
1600348500000|2020-09-17 13:15:00|13970|13966|13970|13966|13971.5|13967.5|13970|13966|2795
1600348800000|2020-09-17 13:20:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13968.4|13964.4|7568
1600349100000|2020-09-17 13:25:00|13966.8|13962.8|13966.8|13962.8|13968.4|13964.4|13965.3|13961.3|4327
1600349400000|2020-09-17 13:30:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|3653
1600349700000|2020-09-17 13:35:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13962.2|13958.2|8460
1600350000000|2020-09-17 13:40:00|13965.3|13961.3|13965.3|13961.3|13966.8|13962.8|13963.7|13959.7|7889
1600350300000|2020-09-17 13:45:00|13963.7|13959.7|13966.8|13962.8|13966.8|13962.8|13962.2|13958.2|8270
1600350600000|2020-09-17 13:50:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13960.6|13956.6|12488
1600350900000|2020-09-17 13:55:00|13962.2|13958.2|13960.6|13956.6|13963.7|13959.7|13960.6|13956.6|6824
1600351200000|2020-09-17 14:00:00|13959|13955|13962.2|13958.2|13962.2|13958.2|13959|13955|6392
1600351500000|2020-09-17 14:05:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|6548
1600351800000|2020-09-17 14:10:00|||||||||1924
1600352100000|2020-09-17 14:15:00|13960.6|13956.6|13959|13955|13962.2|13958.2|13959|13955|9993
1600352400000|2020-09-17 14:20:00|13957.5|13953.5|13960.6|13956.6|13960.6|13956.6|13957.5|13953.5|4424
1600352700000|2020-09-17 14:25:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|3201
1600353000000|2020-09-17 14:30:00|13962.2|13958.2|13965.3|13961.3|13966.8|13962.8|13959|13955|10658
1600353300000|2020-09-17 14:35:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|2967
1600353600000|2020-09-17 14:40:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|2028
1600353900000|2020-09-17 14:45:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|5684
1600354200000|2020-09-17 14:50:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|4483
1600354500000|2020-09-17 14:55:00|13960.6|13956.6|13965.3|13961.3|13965.3|13961.3|13960.6|13956.6|2888
1600354800000|2020-09-17 15:00:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|7968
1600355100000|2020-09-17 15:05:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|739
1600355400000|2020-09-17 15:10:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13960.6|13956.6|5303
1600355700000|2020-09-17 15:15:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|3709
1600356000000|2020-09-17 15:20:00|13960.6|13956.6|13955.9|13951.9|13960.6|13956.6|13955.9|13951.9|11738
1600356300000|2020-09-17 15:25:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|5827
1600356600000|2020-09-17 15:30:00|||||||||1195
1600356900000|2020-09-17 15:35:00|13954.3|13950.3|13951.2|13947.2|13954.3|13950.3|13949.7|13945.7|10159
1600357200000|2020-09-17 15:40:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|4698
1600357500000|2020-09-17 15:45:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|3743
1600357800000|2020-09-17 15:50:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|5625
1600358100000|2020-09-17 15:55:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|2513
1600358400000|2020-09-17 16:00:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|5607
1600358700000|2020-09-17 16:05:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|4853
1600359000000|2020-09-17 16:10:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|2134
1600359300000|2020-09-17 16:15:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1933
1600359600000|2020-09-17 16:20:00|||||||||757
1600359900000|2020-09-17 16:25:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|1273
1600360200000|2020-09-17 16:30:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|6645
1600360500000|2020-09-17 16:35:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|6491
1600360800000|2020-09-17 16:40:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|4069
1600361100000|2020-09-17 16:45:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|2688
1600361400000|2020-09-17 16:50:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|3025
1600361700000|2020-09-17 16:55:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|3017
1600362000000|2020-09-17 17:00:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|2676
1600362300000|2020-09-17 17:05:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|1742
1600362600000|2020-09-17 17:10:00|||||||||438
1600362900000|2020-09-17 17:15:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|2984
1600363200000|2020-09-17 17:20:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|7102
1600363500000|2020-09-17 17:25:00|||||||||381
1600363800000|2020-09-17 17:30:00|||||||||524
1600364100000|2020-09-17 17:35:00|||||||||562
1600364400000|2020-09-17 17:40:00|||||||||424
1600364700000|2020-09-17 17:45:00|||||||||488
1600365000000|2020-09-17 17:50:00|||||||||1391
1600365300000|2020-09-17 17:55:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|2434
1600365600000|2020-09-17 18:00:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|989
1600365900000|2020-09-17 18:05:00|||||||||654
1600366200000|2020-09-17 18:10:00|13945|13941|13945|13941|13945|13941|13945|13941|4581
1600366500000|2020-09-17 18:15:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|2095
1600366800000|2020-09-17 18:20:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|2672
1600367100000|2020-09-17 18:25:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|2231
1600367400000|2020-09-17 18:30:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|1087
1600367700000|2020-09-17 18:35:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|2484
1600368000000|2020-09-17 18:40:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|2122
1600368300000|2020-09-17 18:45:00|13945|13941|13945|13941|13945|13941|13945|13941|551
1600368600000|2020-09-17 18:50:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13945|13941|4020
1600368900000|2020-09-17 18:55:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|2578
1600369200000|2020-09-17 19:00:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|3991
1600369500000|2020-09-17 19:05:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|1990
1600369800000|2020-09-17 19:10:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|1393
1600370100000|2020-09-17 19:15:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|2870
1600370400000|2020-09-17 19:20:00|13945|13941|13945|13941|13945|13941|13945|13941|4378
1600370700000|2020-09-17 19:25:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|1106
1600371000000|2020-09-17 19:30:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|4882
1600371300000|2020-09-17 19:35:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|964
1600371600000|2020-09-17 19:40:00|13945|13941|13945|13941|13945|13941|13945|13941|717
1600371900000|2020-09-17 19:45:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|712
1600372200000|2020-09-17 19:50:00|||||||||416
1600372500000|2020-09-17 19:55:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|7491
1600372800000|2020-09-17 20:00:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|2283
1600373100000|2020-09-17 20:05:00|||||||||380
1600373400000|2020-09-17 20:10:00|||||||||444
1600373700000|2020-09-17 20:15:00|||||||||486
1600374000000|2020-09-17 20:20:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|3103
1600374300000|2020-09-17 20:25:00|||||||||460
1600374600000|2020-09-17 20:30:00|||||||||1527
1600374900000|2020-09-17 20:35:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|3454
1600375200000|2020-09-17 20:40:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|929
1600375500000|2020-09-17 20:45:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|3426
1600375800000|2020-09-17 20:50:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|1791
1600376100000|2020-09-17 20:55:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|3060
1600380000000|2020-09-17 22:00:00|13945|13941|13945|13941|13945|13941|13945|13941|679
1600380300000|2020-09-17 22:05:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|474
1600380600000|2020-09-17 22:10:00|||||||||76
1600380900000|2020-09-17 22:15:00|||||||||36
1600381200000|2020-09-17 22:20:00|||||||||14
1600381500000|2020-09-17 22:25:00|||||||||38
1600381800000|2020-09-17 22:30:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|597
1600382100000|2020-09-17 22:35:00|||||||||18
1600382400000|2020-09-17 22:40:00|||||||||123
1600382700000|2020-09-17 22:45:00|||||||||35
1600383000000|2020-09-17 22:50:00|||||||||30
1600383300000|2020-09-17 22:55:00|||||||||9
1600383600000|2020-09-17 23:00:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|474
1600383900000|2020-09-17 23:05:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|298
1600384200000|2020-09-17 23:10:00|||||||||29
1600384500000|2020-09-17 23:15:00|||||||||124
1600384800000|2020-09-17 23:20:00|||||||||3
1600385100000|2020-09-17 23:25:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|1331
1600385400000|2020-09-17 23:30:00|||||||||949
1600385700000|2020-09-17 23:35:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|362
1600386000000|2020-09-17 23:40:00|||||||||18
1600386300000|2020-09-17 23:45:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|517
1600386600000|2020-09-17 23:50:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|613
1600386900000|2020-09-17 23:55:00|||||||||20
1600387200000|2020-09-18 00:00:00|13945|13941|13945|13941|13945|13941|13945|13941|1135
1600387500000|2020-09-18 00:05:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|593
1600387800000|2020-09-18 00:10:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|657
1600388100000|2020-09-18 00:15:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|805
1600388400000|2020-09-18 00:20:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|573
1600388700000|2020-09-18 00:25:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|1218
1600389000000|2020-09-18 00:30:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|322
1600389300000|2020-09-18 00:35:00|||||||||114
1600389600000|2020-09-18 00:40:00|||||||||143
1600389900000|2020-09-18 00:45:00|||||||||578
1600390200000|2020-09-18 00:50:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|694
1600390500000|2020-09-18 00:55:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|993
1600390800000|2020-09-18 01:00:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|466
1600391100000|2020-09-18 01:05:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|476
1600391400000|2020-09-18 01:10:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|1067
1600391700000|2020-09-18 01:15:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|517
1600392000000|2020-09-18 01:20:00|||||||||93
1600392300000|2020-09-18 01:25:00|||||||||697
1600392600000|2020-09-18 01:30:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13945|13941|499
1600392900000|2020-09-18 01:35:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|418
1600393200000|2020-09-18 01:40:00|||||||||639
1600393500000|2020-09-18 01:45:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13945|13941|726
1600393800000|2020-09-18 01:50:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|883
1600394100000|2020-09-18 01:55:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|1398
1600394400000|2020-09-18 02:00:00|13945|13941|13945|13941|13945|13941|13945|13941|809
1600394700000|2020-09-18 02:05:00|||||||||5
1600395000000|2020-09-18 02:10:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|1214
1600395300000|2020-09-18 02:15:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|771
1600395600000|2020-09-18 02:20:00|||||||||124
1600395900000|2020-09-18 02:25:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|1646
1600396200000|2020-09-18 02:30:00|||||||||137
1600396500000|2020-09-18 02:35:00|||||||||468
1600396800000|2020-09-18 02:40:00|||||||||77
1600397100000|2020-09-18 02:45:00|||||||||115
1600397400000|2020-09-18 02:50:00|||||||||304
1600397700000|2020-09-18 02:55:00|||||||||411
1600398000000|2020-09-18 03:00:00|||||||||182
1600398300000|2020-09-18 03:05:00|13945|13941|13945|13941|13945|13941|13945|13941|269
1600398600000|2020-09-18 03:10:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|153
1600398900000|2020-09-18 03:15:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|1048
1600399200000|2020-09-18 03:20:00|||||||||90
1600399500000|2020-09-18 03:25:00|||||||||58
1600399800000|2020-09-18 03:30:00|||||||||223
1600400100000|2020-09-18 03:35:00|||||||||66
1600400400000|2020-09-18 03:40:00|||||||||32
1600400700000|2020-09-18 03:45:00|||||||||100
1600401000000|2020-09-18 03:50:00|||||||||3
1600401300000|2020-09-18 03:55:00|||||||||58
1600401600000|2020-09-18 04:00:00|||||||||59
1600401900000|2020-09-18 04:05:00|||||||||99
1600402200000|2020-09-18 04:10:00|||||||||100
1600402500000|2020-09-18 04:15:00|||||||||20
1600402800000|2020-09-18 04:20:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|139
1600403100000|2020-09-18 04:25:00|13947.3|13943.3|13948.1|13944.1|13948.1|13944.1|13947.3|13943.3|203
1600403400000|2020-09-18 04:30:00|||||||||38
1600403700000|2020-09-18 04:35:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|407
1600404000000|2020-09-18 04:40:00|||||||||472
1600404300000|2020-09-18 04:45:00|||||||||335
1600404600000|2020-09-18 04:50:00|||||||||329
1600404900000|2020-09-18 04:55:00|||||||||120
1600405200000|2020-09-18 05:00:00|||||||||7
1600405500000|2020-09-18 05:05:00|||||||||16
1600405800000|2020-09-18 05:10:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|375
1600406100000|2020-09-18 05:15:00|||||||||131
1600406400000|2020-09-18 05:20:00|||||||||60
1600406700000|2020-09-18 05:25:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|170
1600407000000|2020-09-18 05:30:00|||||||||391
1600407300000|2020-09-18 05:35:00|||||||||1
1600407600000|2020-09-18 05:40:00|||||||||261
1600407900000|2020-09-18 05:45:00|13945|13941|13945|13941|13945|13941|13945|13941|1363
1600408200000|2020-09-18 05:50:00|||||||||573
1600408500000|2020-09-18 05:55:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|729
1600408800000|2020-09-18 06:00:00|13941.8|13937.8|13943.4|13939.4|13945|13941|13941.8|13937.8|1359
1600409100000|2020-09-18 06:05:00|||||||||316
1600409400000|2020-09-18 06:10:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|504
1600409700000|2020-09-18 06:15:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|1274
1600410000000|2020-09-18 06:20:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|1666
1600410300000|2020-09-18 06:25:00|13939.5|13935.5|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|1206
1600410600000|2020-09-18 06:30:00|||||||||279
1600410900000|2020-09-18 06:35:00|||||||||162
1600411200000|2020-09-18 06:40:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|2879
1600411500000|2020-09-18 06:45:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|1317
1600411800000|2020-09-18 06:50:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|629
1600412100000|2020-09-18 06:55:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|738
1600412400000|2020-09-18 07:00:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1516
1600412700000|2020-09-18 07:05:00|13940.3|13936.3|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|1854
1600413000000|2020-09-18 07:10:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|329
1600413300000|2020-09-18 07:15:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1345
1600413600000|2020-09-18 07:20:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|902
1600413900000|2020-09-18 07:25:00|||||||||31
1600414200000|2020-09-18 07:30:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1033
1600414500000|2020-09-18 07:35:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|341
1600414800000|2020-09-18 07:40:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|431
1600415100000|2020-09-18 07:45:00|13944.2|13940.2|13945|13941|13945|13941|13944.2|13940.2|316
1600415400000|2020-09-18 07:50:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13945|13941|1995
1600415700000|2020-09-18 07:55:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|797
1600416000000|2020-09-18 08:00:00|||||||||227
1600416300000|2020-09-18 08:05:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|1173
1600416600000|2020-09-18 08:10:00|13948.1|13944.1|13948.1|13944.1|13949.7|13945.7|13946.5|13942.5|1313
1600416900000|2020-09-18 08:15:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|1183
1600417200000|2020-09-18 08:20:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|649
1600417500000|2020-09-18 08:25:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|1131
1600417800000|2020-09-18 08:30:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|2132
1600418100000|2020-09-18 08:35:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|867
1600418400000|2020-09-18 08:40:00|||||||||682
1600418700000|2020-09-18 08:45:00|13948.1|13944.1|13948.1|13944.1|13949.7|13945.7|13946.5|13942.5|1629
1600419000000|2020-09-18 08:50:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|833
1600419300000|2020-09-18 08:55:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|702
1600419600000|2020-09-18 09:00:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13946.5|13942.5|1317
1600419900000|2020-09-18 09:05:00|13949.7|13945.7|13946.5|13942.5|13949.7|13945.7|13946.5|13942.5|4835
1600420200000|2020-09-18 09:10:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|853
1600420500000|2020-09-18 09:15:00|||||||||171
1600420800000|2020-09-18 09:20:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|1088
1600421100000|2020-09-18 09:25:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|712
1600421400000|2020-09-18 09:30:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|683
1600421700000|2020-09-18 09:35:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|1666
1600422000000|2020-09-18 09:40:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|144
1600422300000|2020-09-18 09:45:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1420
1600422600000|2020-09-18 09:50:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|1014
1600422900000|2020-09-18 09:55:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|3275
1600423200000|2020-09-18 10:00:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|4069
1600423500000|2020-09-18 10:05:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|2387
1600423800000|2020-09-18 10:10:00|13952.8|13948.8|13951.2|13947.2|13954.3|13950.3|13951.2|13947.2|1136
1600424100000|2020-09-18 10:15:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|2136
1600424400000|2020-09-18 10:20:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13951.2|13947.2|2289
1600424700000|2020-09-18 10:25:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|2093
1600425000000|2020-09-18 10:30:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|844
1600425300000|2020-09-18 10:35:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|245
1600425600000|2020-09-18 10:40:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|1116
1600425900000|2020-09-18 10:45:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|1932
1600426200000|2020-09-18 10:50:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|620
1600426500000|2020-09-18 10:55:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|1047
1600426800000|2020-09-18 11:00:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1357
1600427100000|2020-09-18 11:05:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1753
1600427400000|2020-09-18 11:10:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|1622
1600427700000|2020-09-18 11:15:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|3697
1600428000000|2020-09-18 11:20:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|1595
1600428300000|2020-09-18 11:25:00|||||||||618
1600428600000|2020-09-18 11:30:00|13955.1|13951.1|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|778
1600428900000|2020-09-18 11:35:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1309
1600429200000|2020-09-18 11:40:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1884
1600429500000|2020-09-18 11:45:00|||||||||562
1600429800000|2020-09-18 11:50:00|||||||||1307
1600430100000|2020-09-18 11:55:00|13959|13955|13955.9|13951.9|13959|13955|13955.9|13951.9|2907
1600430400000|2020-09-18 12:00:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2213
1600430700000|2020-09-18 12:05:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|670
1600431000000|2020-09-18 12:10:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|1615
1600431300000|2020-09-18 12:15:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1419
1600431600000|2020-09-18 12:20:00|13955.9|13951.9|13954.3|13950.3|13957.5|13953.5|13954.3|13950.3|2376
1600431900000|2020-09-18 12:25:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1435
1600432200000|2020-09-18 12:30:00|||||||||1542
1600432500000|2020-09-18 12:35:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1841
1600432800000|2020-09-18 12:40:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|5505
1600433100000|2020-09-18 12:45:00|||||||||855
1600433400000|2020-09-18 12:50:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1858
1600433700000|2020-09-18 12:55:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|2479
1600434000000|2020-09-18 13:00:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|1944
1600434300000|2020-09-18 13:05:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|1030
1600434600000|2020-09-18 13:10:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|2554
1600434900000|2020-09-18 13:15:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|4076
1600435200000|2020-09-18 13:20:00|13951.2|13947.2|13945|13941|13951.2|13947.2|13945|13941|5750
1600435500000|2020-09-18 13:25:00|13946.5|13942.5|13949.7|13945.7|13949.7|13945.7|13946.5|13942.5|4432
1600435800000|2020-09-18 13:30:00|13948.1|13944.1|13948.1|13944.1|13949.7|13945.7|13946.5|13942.5|3568
1600436100000|2020-09-18 13:35:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13948.1|13944.1|3613
1600436400000|2020-09-18 13:40:00|13948.1|13944.1|13948.1|13944.1|13949.7|13945.7|13946.5|13942.5|3907
1600436700000|2020-09-18 13:45:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13948.1|13944.1|3152
1600437000000|2020-09-18 13:50:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|2904
1600437300000|2020-09-18 13:55:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|2667
1600437600000|2020-09-18 14:00:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|3440
1600437900000|2020-09-18 14:05:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|1286
1600438200000|2020-09-18 14:10:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|2574
1600438500000|2020-09-18 14:15:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|6802
1600438800000|2020-09-18 14:20:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|2278
1600439100000|2020-09-18 14:25:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13941.8|13937.8|5652
1600439400000|2020-09-18 14:30:00|13941.8|13937.8|13945|13941|13945|13941|13941.8|13937.8|6430
1600439700000|2020-09-18 14:35:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|2750
1600440000000|2020-09-18 14:40:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1035
1600440300000|2020-09-18 14:45:00|13945|13941|13943.4|13939.4|13945|13941|13941.8|13937.8|2053
1600440600000|2020-09-18 14:50:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|2267
1600440900000|2020-09-18 14:55:00|13945|13941|13945|13941|13945|13941|13944.2|13940.2|5226
1600441200000|2020-09-18 15:00:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|5725
1600441500000|2020-09-18 15:05:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|18966
1600441800000|2020-09-18 15:10:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|8542
1600442100000|2020-09-18 15:15:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|1128
1600442400000|2020-09-18 15:20:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|2508
1600442700000|2020-09-18 15:25:00|||||||||62
1600443000000|2020-09-18 15:30:00|||||||||374
1600443300000|2020-09-18 15:35:00|||||||||589
1600443600000|2020-09-18 15:40:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|2239
1600443900000|2020-09-18 15:45:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|4738
1600444200000|2020-09-18 15:50:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|2633
1600444500000|2020-09-18 15:55:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|1569
1600444800000|2020-09-18 16:00:00|||||||||344
1600445100000|2020-09-18 16:05:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|1704
1600445400000|2020-09-18 16:10:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13945|13941|2765
1600445700000|2020-09-18 16:15:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|386
1600446000000|2020-09-18 16:20:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|2390
1600446300000|2020-09-18 16:25:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|2017
1600446600000|2020-09-18 16:30:00|||||||||1171
1600446900000|2020-09-18 16:35:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|1136
1600447200000|2020-09-18 16:40:00|13948.1|13944.1|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|2960
1600447500000|2020-09-18 16:45:00|||||||||404
1600447800000|2020-09-18 16:50:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|1193
1600448100000|2020-09-18 16:55:00|||||||||2374
1600448400000|2020-09-18 17:00:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|2036
1600448700000|2020-09-18 17:05:00|||||||||918
1600449000000|2020-09-18 17:10:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|395
1600449300000|2020-09-18 17:15:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|2130
1600449600000|2020-09-18 17:20:00|||||||||497
1600449900000|2020-09-18 17:25:00|13945|13941|13945|13941|13945|13941|13945|13941|2350
1600450200000|2020-09-18 17:30:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13945|13941|5460
1600450500000|2020-09-18 17:35:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|3176
1600450800000|2020-09-18 17:40:00|||||||||1413
1600451100000|2020-09-18 17:45:00|||||||||524
1600451400000|2020-09-18 17:50:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|679
1600451700000|2020-09-18 17:55:00|||||||||947
1600452000000|2020-09-18 18:00:00|||||||||796
1600452300000|2020-09-18 18:05:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|1989
1600452600000|2020-09-18 18:10:00|||||||||735
1600452900000|2020-09-18 18:15:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|3480
1600453200000|2020-09-18 18:20:00|||||||||766
1600453500000|2020-09-18 18:25:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|2234
1600453800000|2020-09-18 18:30:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|4501
1600454100000|2020-09-18 18:35:00|||||||||194
1600454400000|2020-09-18 18:40:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|6001
1600454700000|2020-09-18 18:45:00|||||||||169
1600455000000|2020-09-18 18:50:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|894
1600455300000|2020-09-18 18:55:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|4922
1600455600000|2020-09-18 19:00:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|3405
1600455900000|2020-09-18 19:05:00|||||||||682
1600456200000|2020-09-18 19:10:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|4028
1600456500000|2020-09-18 19:15:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|4435
1600456800000|2020-09-18 19:20:00|||||||||977
1600457100000|2020-09-18 19:25:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|1361
1600457400000|2020-09-18 19:30:00|||||||||543
1600457700000|2020-09-18 19:35:00|13937.2|13933.2|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|8606
1600458000000|2020-09-18 19:40:00|13938.7|13934.7|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|4797
1600458300000|2020-09-18 19:45:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|2040
1600458600000|2020-09-18 19:50:00|||||||||799
1600458900000|2020-09-18 19:55:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|2758
1600459200000|2020-09-18 20:00:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|1846
1600459500000|2020-09-18 20:05:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|414
1600459800000|2020-09-18 20:10:00|||||||||269
1600460100000|2020-09-18 20:15:00|||||||||518
1600460400000|2020-09-18 20:20:00|||||||||122
1600460700000|2020-09-18 20:25:00|||||||||619
1600461000000|2020-09-18 20:30:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|1469
1600461300000|2020-09-18 20:35:00|||||||||471
1600461600000|2020-09-18 20:40:00|||||||||552
1600461900000|2020-09-18 20:45:00|||||||||1815
1600462200000|2020-09-18 20:50:00|||||||||1060
1600462500000|2020-09-18 20:55:00|13938.7|13934.7|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|3715
1600639200000|2020-09-20 22:00:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|755
1600639500000|2020-09-20 22:05:00|||||||||219
1600639800000|2020-09-20 22:10:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|1117
1600640100000|2020-09-20 22:15:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|405
1600640400000|2020-09-20 22:20:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|767
1600640700000|2020-09-20 22:25:00|||||||||124
1600641000000|2020-09-20 22:30:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1401
1600641300000|2020-09-20 22:35:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|475
1600641600000|2020-09-20 22:40:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|486
1600641900000|2020-09-20 22:45:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|221
1600642200000|2020-09-20 22:50:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|1184
1600642500000|2020-09-20 22:55:00|13945|13941|13945|13941|13945|13941|13945|13941|260
1600642800000|2020-09-20 23:00:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|509
1600643100000|2020-09-20 23:05:00|||||||||48
1600643400000|2020-09-20 23:10:00|||||||||60
1600643700000|2020-09-20 23:15:00|||||||||17
1600644000000|2020-09-20 23:20:00|||||||||15
1600644300000|2020-09-20 23:25:00|||||||||26
1600644600000|2020-09-20 23:30:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1225
1600644900000|2020-09-20 23:35:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|269
1600645200000|2020-09-20 23:40:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|385
1600645500000|2020-09-20 23:45:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|502
1600645800000|2020-09-20 23:50:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|229
1600646100000|2020-09-20 23:55:00|||||||||26
1600646400000|2020-09-21 00:00:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|70
1600646700000|2020-09-21 00:05:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|348
1600647000000|2020-09-21 00:10:00|||||||||100
1600647300000|2020-09-21 00:15:00|13941.1|13937.1|13940.3|13936.3|13941.1|13937.1|13940.3|13936.3|624
1600647600000|2020-09-21 00:20:00|||||||||29
1600647900000|2020-09-21 00:25:00|||||||||38
1600648200000|2020-09-21 00:30:00|||||||||34
1600648500000|2020-09-21 00:35:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|612
1600648800000|2020-09-21 00:40:00|||||||||76
1600649100000|2020-09-21 00:45:00|13941.1|13937.1|13941.8|13937.8|13941.8|13937.8|13941.1|13937.1|394
1600649400000|2020-09-21 00:50:00|||||||||26
1600649700000|2020-09-21 00:55:00|||||||||46
1600650000000|2020-09-21 01:00:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|233
1600650300000|2020-09-21 01:05:00|||||||||95
1600650600000|2020-09-21 01:10:00|||||||||10
1600650900000|2020-09-21 01:15:00|||||||||39
1600651200000|2020-09-21 01:20:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|597
1600651500000|2020-09-21 01:25:00|||||||||206
1600651800000|2020-09-21 01:30:00|||||||||664
1600652100000|2020-09-21 01:35:00|||||||||43
1600652400000|2020-09-21 01:40:00|||||||||47
1600652700000|2020-09-21 01:45:00|||||||||43
1600653000000|2020-09-21 01:50:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|37
1600653300000|2020-09-21 01:55:00|13945|13941|13945|13941|13945|13941|13945|13941|604
1600653600000|2020-09-21 02:00:00|||||||||100
1600653900000|2020-09-21 02:05:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|870
1600654200000|2020-09-21 02:10:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|389
1600654500000|2020-09-21 02:15:00|||||||||534
1600654800000|2020-09-21 02:20:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|917
1600655100000|2020-09-21 02:25:00|13945|13941|13945|13941|13945|13941|13945|13941|100
1600655400000|2020-09-21 02:30:00|||||||||56
1600655700000|2020-09-21 02:35:00|||||||||28
1600656000000|2020-09-21 02:40:00|||||||||177
1600656300000|2020-09-21 02:45:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|891
1600656600000|2020-09-21 02:50:00|||||||||43
1600656900000|2020-09-21 02:55:00|||||||||84
1600657200000|2020-09-21 03:00:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13943.4|13939.4|1337
1600657500000|2020-09-21 03:05:00|||||||||263
1600657800000|2020-09-21 03:10:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|262
1600658100000|2020-09-21 03:15:00|||||||||170
1600658400000|2020-09-21 03:20:00|||||||||58
1600658700000|2020-09-21 03:25:00|||||||||272
1600659000000|2020-09-21 03:30:00|||||||||66
1600659300000|2020-09-21 03:35:00|||||||||75
1600659600000|2020-09-21 03:40:00|||||||||17
1600659900000|2020-09-21 03:45:00|||||||||249
1600660200000|2020-09-21 03:50:00|||||||||20
1600660500000|2020-09-21 03:55:00|||||||||394
1600660800000|2020-09-21 04:00:00|||||||||36
1600661100000|2020-09-21 04:05:00|||||||||69
1600661400000|2020-09-21 04:10:00|||||||||24
1600661700000|2020-09-21 04:15:00|13945|13941|13945|13941|13945|13941|13945|13941|415
1600662000000|2020-09-21 04:20:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|491
1600662300000|2020-09-21 04:25:00|||||||||281
1600662600000|2020-09-21 04:30:00|13945|13941|13945|13941|13945|13941|13945|13941|154
1600662900000|2020-09-21 04:35:00|||||||||16
1600663200000|2020-09-21 04:40:00|||||||||35
1600663500000|2020-09-21 04:45:00|||||||||210
1600663800000|2020-09-21 04:50:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|114
1600664100000|2020-09-21 04:55:00|||||||||17
1600664400000|2020-09-21 05:00:00|||||||||265
1600664700000|2020-09-21 05:05:00|||||||||37
1600665000000|2020-09-21 05:10:00|||||||||523
1600665300000|2020-09-21 05:15:00|||||||||115
1600665600000|2020-09-21 05:20:00|13945.8|13941.8|13946.5|13942.5|13946.5|13942.5|13945|13941|389
1600665900000|2020-09-21 05:25:00|||||||||21
1600666200000|2020-09-21 05:30:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|341
1600666500000|2020-09-21 05:35:00|||||||||29
1600666800000|2020-09-21 05:40:00|||||||||50
1600667100000|2020-09-21 05:45:00|||||||||622
1600667400000|2020-09-21 05:50:00|||||||||174
1600667700000|2020-09-21 05:55:00|||||||||124
1600668000000|2020-09-21 06:00:00|13946.5|13942.5|13945|13941|13948.1|13944.1|13945|13941|1573
1600668300000|2020-09-21 06:05:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|1409
1600668600000|2020-09-21 06:10:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|311
1600668900000|2020-09-21 06:15:00|||||||||79
1600669200000|2020-09-21 06:20:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|1623
1600669500000|2020-09-21 06:25:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13945|13941|1239
1600669800000|2020-09-21 06:30:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|1005
1600670100000|2020-09-21 06:35:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|842
1600670400000|2020-09-21 06:40:00|||||||||89
1600670700000|2020-09-21 06:45:00|||||||||82
1600671000000|2020-09-21 06:50:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|878
1600671300000|2020-09-21 06:55:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|710
1600671600000|2020-09-21 07:00:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|1888
1600671900000|2020-09-21 07:05:00|13940.3|13936.3|13943.4|13939.4|13943.4|13939.4|13940.3|13936.3|2510
1600672200000|2020-09-21 07:10:00|13945|13941|13946.5|13942.5|13948.1|13944.1|13943.4|13939.4|4217
1600672500000|2020-09-21 07:15:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13946.5|13942.5|7662
1600672800000|2020-09-21 07:20:00|13951.2|13947.2|13954.3|13950.3|13954.3|13950.3|13951.2|13947.2|7703
1600673100000|2020-09-21 07:25:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|3030
1600673400000|2020-09-21 07:30:00|13954.3|13950.3|13957.5|13953.5|13957.5|13953.5|13954.3|13950.3|5882
1600673700000|2020-09-21 07:35:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|8570
1600674000000|2020-09-21 07:40:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|2908
1600674300000|2020-09-21 07:45:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|927
1600674600000|2020-09-21 07:50:00|13959|13955|13957.5|13953.5|13960.6|13956.6|13957.5|13953.5|2061
1600674900000|2020-09-21 07:55:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2853
1600675200000|2020-09-21 08:00:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|2324
1600675500000|2020-09-21 08:05:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|1300
1600675800000|2020-09-21 08:10:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|1939
1600676100000|2020-09-21 08:15:00|||||||||2724
1600676400000|2020-09-21 08:20:00|||||||||415
1600676700000|2020-09-21 08:25:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|4583
1600677000000|2020-09-21 08:30:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|1606
1600677300000|2020-09-21 08:35:00|13962.2|13958.2|13959|13955|13962.2|13958.2|13959|13955|2980
1600677600000|2020-09-21 08:40:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13959|13955|1387
1600677900000|2020-09-21 08:45:00|||||||||657
1600678200000|2020-09-21 08:50:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|2601
1600678500000|2020-09-21 08:55:00|13959|13955|13959|13955|13959|13955|13959|13955|758
1600678800000|2020-09-21 09:00:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|947
1600679100000|2020-09-21 09:05:00|13959|13955|13955.9|13951.9|13959|13955|13955.9|13951.9|1551
1600679400000|2020-09-21 09:10:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|2636
1600679700000|2020-09-21 09:15:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|1172
1600680000000|2020-09-21 09:20:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|5069
1600680300000|2020-09-21 09:25:00|13955.9|13951.9|13959|13955|13959|13955|13955.9|13951.9|4187
1600680600000|2020-09-21 09:30:00|13957.5|13953.5|13959|13955|13960.6|13956.6|13957.5|13953.5|1281
1600680900000|2020-09-21 09:35:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|1651
1600681200000|2020-09-21 09:40:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|1709
1600681500000|2020-09-21 09:45:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|962
1600681800000|2020-09-21 09:50:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|989
1600682100000|2020-09-21 09:55:00|||||||||533
1600682400000|2020-09-21 10:00:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|1607
1600682700000|2020-09-21 10:05:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|1675
1600683000000|2020-09-21 10:10:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|1057
1600683300000|2020-09-21 10:15:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13962.2|13958.2|4948
1600683600000|2020-09-21 10:20:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|1509
1600683900000|2020-09-21 10:25:00|||||||||1120
1600684200000|2020-09-21 10:30:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13962.2|13958.2|2567
1600684500000|2020-09-21 10:35:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|1653
1600684800000|2020-09-21 10:40:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|704
1600685100000|2020-09-21 10:45:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13962.2|13958.2|3442
1600685400000|2020-09-21 10:50:00|||||||||596
1600685700000|2020-09-21 10:55:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|1956
1600686000000|2020-09-21 11:00:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|781
1600686300000|2020-09-21 11:05:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|1948
1600686600000|2020-09-21 11:10:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|611
1600686900000|2020-09-21 11:15:00|||||||||288
1600687200000|2020-09-21 11:20:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|768
1600687500000|2020-09-21 11:25:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13960.6|13956.6|1978
1600687800000|2020-09-21 11:30:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|2391
1600688100000|2020-09-21 11:35:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|1040
1600688400000|2020-09-21 11:40:00|||||||||96
1600688700000|2020-09-21 11:45:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|1916
1600689000000|2020-09-21 11:50:00|||||||||711
1600689300000|2020-09-21 11:55:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|1470
1600689600000|2020-09-21 12:00:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|4738
1600689900000|2020-09-21 12:05:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|5140
1600690200000|2020-09-21 12:10:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|2364
1600690500000|2020-09-21 12:15:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13962.2|13958.2|3440
1600690800000|2020-09-21 12:20:00|13965.3|13961.3|13966.8|13962.8|13968.4|13964.4|13963.7|13959.7|6517
1600691100000|2020-09-21 12:25:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13968.4|13964.4|4287
1600691400000|2020-09-21 12:30:00|13970|13966|13968.4|13964.4|13970|13966|13966.8|13962.8|8245
1600691700000|2020-09-21 12:35:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|3882
1600692000000|2020-09-21 12:40:00|13966.8|13962.8|13970|13966|13970|13966|13966.8|13962.8|11798
1600692300000|2020-09-21 12:45:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13968.4|13964.4|3924
1600692600000|2020-09-21 12:50:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|1912
1600692900000|2020-09-21 12:55:00|||||||||939
1600693200000|2020-09-21 13:00:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|6782
1600693500000|2020-09-21 13:05:00|||||||||510
1600693800000|2020-09-21 13:10:00|13971.5|13967.5|13970|13966|13971.5|13967.5|13970|13966|5029
1600694100000|2020-09-21 13:15:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|767
1600694400000|2020-09-21 13:20:00|13970|13966|13968.4|13964.4|13970|13966|13965.3|13961.3|6057
1600694700000|2020-09-21 13:25:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13963.7|13959.7|3741
1600695000000|2020-09-21 13:30:00|13963.7|13959.7|13963.7|13959.7|13966.8|13962.8|13960.6|13956.6|13543
1600695300000|2020-09-21 13:35:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|4684
1600695600000|2020-09-21 13:40:00|13965.3|13961.3|13970|13966|13970|13966|13965.3|13961.3|6128
1600695900000|2020-09-21 13:45:00|13971.5|13967.5|13968.4|13964.4|13971.5|13967.5|13968.4|13964.4|7933
1600696200000|2020-09-21 13:50:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|6539
1600696500000|2020-09-21 13:55:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|5845
1600696800000|2020-09-21 14:00:00|13970|13966|13970|13966|13971.5|13967.5|13970|13966|2323
1600697100000|2020-09-21 14:05:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13970|13966|3276
1600697400000|2020-09-21 14:10:00|||||||||1496
1600697700000|2020-09-21 14:15:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|4242
1600698000000|2020-09-21 14:20:00|13973.1|13969.1|13973.1|13969.1|13974.7|13970.7|13971.5|13967.5|8063
1600698300000|2020-09-21 14:25:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13973.1|13969.1|5075
1600698600000|2020-09-21 14:30:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|5505
1600698900000|2020-09-21 14:35:00|13974.7|13970.7|13973.1|13969.1|13974.7|13970.7|13973.1|13969.1|3188
1600699200000|2020-09-21 14:40:00|13974.7|13970.7|13973.1|13969.1|13974.7|13970.7|13973.1|13969.1|3431
1600699500000|2020-09-21 14:45:00|13971.5|13967.5|13968.4|13964.4|13971.5|13967.5|13968.4|13964.4|5417
1600699800000|2020-09-21 14:50:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|4680
1600700100000|2020-09-21 14:55:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|3046
1600700400000|2020-09-21 15:00:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|4973
1600700700000|2020-09-21 15:05:00|13965.3|13961.3|13965.3|13961.3|13966.8|13962.8|13963.7|13959.7|6440
1600701000000|2020-09-21 15:10:00|13963.7|13959.7|13963.7|13959.7|13966.8|13962.8|13963.7|13959.7|8750
1600701300000|2020-09-21 15:15:00|13965.3|13961.3|13968.4|13964.4|13968.4|13964.4|13965.3|13961.3|3603
1600701600000|2020-09-21 15:20:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|3405
1600701900000|2020-09-21 15:25:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|4281
1600702200000|2020-09-21 15:30:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|3468
1600702500000|2020-09-21 15:35:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|1609
1600702800000|2020-09-21 15:40:00|||||||||2145
1600703100000|2020-09-21 15:45:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|2567
1600703400000|2020-09-21 15:50:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|1810
1600703700000|2020-09-21 15:55:00|13970|13966|13970|13966|13970|13966|13968.4|13964.4|2699
1600704000000|2020-09-21 16:00:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|4559
1600704300000|2020-09-21 16:05:00|13968.4|13964.4|13965.3|13961.3|13968.4|13964.4|13965.3|13961.3|2943
1600704600000|2020-09-21 16:10:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|2570
1600704900000|2020-09-21 16:15:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|3171
1600705200000|2020-09-21 16:20:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|2055
1600705500000|2020-09-21 16:25:00|||||||||284
1600705800000|2020-09-21 16:30:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|1858
1600706100000|2020-09-21 16:35:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|3332
1600706400000|2020-09-21 16:40:00|||||||||1349
1600706700000|2020-09-21 16:45:00|||||||||1360
1600707000000|2020-09-21 16:50:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|2336
1600707300000|2020-09-21 16:55:00|||||||||326
1600707600000|2020-09-21 17:00:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13960.6|13956.6|9532
1600707900000|2020-09-21 17:05:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|6122
1600708200000|2020-09-21 17:10:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|3245
1600708500000|2020-09-21 17:15:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|737
1600708800000|2020-09-21 17:20:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|3358
1600709100000|2020-09-21 17:25:00|||||||||596
1600709400000|2020-09-21 17:30:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|2546
1600709700000|2020-09-21 17:35:00|||||||||201
1600710000000|2020-09-21 17:40:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|1720
1600710300000|2020-09-21 17:45:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|1449
1600710600000|2020-09-21 17:50:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|4678
1600710900000|2020-09-21 17:55:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|670
1600711200000|2020-09-21 18:00:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|3223
1600711500000|2020-09-21 18:05:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|3995
1600711800000|2020-09-21 18:10:00|||||||||158
1600712100000|2020-09-21 18:15:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|1534
1600712400000|2020-09-21 18:20:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|298
1600712700000|2020-09-21 18:25:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|5388
1600713000000|2020-09-21 18:30:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|3284
1600713300000|2020-09-21 18:35:00|||||||||122
1600713600000|2020-09-21 18:40:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|1551
1600713900000|2020-09-21 18:45:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|2583
1600714200000|2020-09-21 18:50:00|||||||||1702
1600714500000|2020-09-21 18:55:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|5649
1600714800000|2020-09-21 19:00:00|||||||||4106
1600715100000|2020-09-21 19:05:00|||||||||1674
1600715400000|2020-09-21 19:10:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|4019
1600715700000|2020-09-21 19:15:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|4568
1600716000000|2020-09-21 19:20:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|7226
1600716300000|2020-09-21 19:25:00|||||||||4287
1600716600000|2020-09-21 19:30:00|13952.8|13948.8|13954.3|13950.3|13955.9|13951.9|13952.8|13948.8|2639
1600716900000|2020-09-21 19:35:00|||||||||2200
1600717200000|2020-09-21 19:40:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|3217
1600717500000|2020-09-21 19:45:00|||||||||3214
1600717800000|2020-09-21 19:50:00|||||||||2793
1600718100000|2020-09-21 19:55:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|8398
1600718400000|2020-09-21 20:00:00|13955.1|13951.1|13955.9|13951.9|13955.9|13951.9|13955.1|13951.1|5660
1600718700000|2020-09-21 20:05:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|2070
1600719000000|2020-09-21 20:10:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1613
1600719300000|2020-09-21 20:15:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|3230
1600719600000|2020-09-21 20:20:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1332
1600719900000|2020-09-21 20:25:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|4812
1600720200000|2020-09-21 20:30:00|13959|13955|13955.9|13951.9|13959|13955|13955.9|13951.9|4081
1600720500000|2020-09-21 20:35:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1614
1600720800000|2020-09-21 20:40:00|||||||||1109
1600721100000|2020-09-21 20:45:00|||||||||1882
1600721400000|2020-09-21 20:50:00|||||||||771
1600721700000|2020-09-21 20:55:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|2526
1600725600000|2020-09-21 22:00:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|476
1600725900000|2020-09-21 22:05:00|||||||||14
1600726200000|2020-09-21 22:10:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|252
1600726500000|2020-09-21 22:15:00|13959|13955|13959|13955|13959|13955|13959|13955|342
1600726800000|2020-09-21 22:20:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|72
1600727100000|2020-09-21 22:25:00|||||||||102
1600727400000|2020-09-21 22:30:00|13959|13955|13959|13955|13959|13955|13959|13955|111
1600727700000|2020-09-21 22:35:00|||||||||37
1600728000000|2020-09-21 22:40:00|||||||||22
1600728300000|2020-09-21 22:45:00|||||||||38
1600728600000|2020-09-21 22:50:00|||||||||347
1600728900000|2020-09-21 22:55:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|907
1600729200000|2020-09-21 23:00:00|13959|13955|13959|13955|13959|13955|13959|13955|170
1600729500000|2020-09-21 23:05:00|||||||||302
1600729800000|2020-09-21 23:10:00|||||||||114
1600730100000|2020-09-21 23:15:00|||||||||37
1600730400000|2020-09-21 23:20:00|||||||||4
1600730700000|2020-09-21 23:25:00|||||||||43
1600731000000|2020-09-21 23:30:00|||||||||128
1600731300000|2020-09-21 23:35:00|||||||||230
1600731600000|2020-09-21 23:40:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|85
1600731900000|2020-09-21 23:45:00|||||||||71
1600732200000|2020-09-21 23:50:00|||||||||74
1600732500000|2020-09-21 23:55:00|13959|13955|13959|13955|13959|13955|13959|13955|556
1600732800000|2020-09-22 00:00:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|201
1600733100000|2020-09-22 00:05:00|13959|13955|13959|13955|13959|13955|13959|13955|175
1600733400000|2020-09-22 00:10:00|||||||||35
1600733700000|2020-09-22 00:15:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|420
1600734000000|2020-09-22 00:20:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|661
1600734300000|2020-09-22 00:25:00|||||||||21
1600734600000|2020-09-22 00:30:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|251
1600734900000|2020-09-22 00:35:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|844
1600735200000|2020-09-22 00:40:00|||||||||72
1600735500000|2020-09-22 00:45:00|||||||||364
1600735800000|2020-09-22 00:50:00|||||||||11
1600736100000|2020-09-22 00:55:00|||||||||15
1600736400000|2020-09-22 01:00:00|||||||||51
1600736700000|2020-09-22 01:05:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|625
1600737000000|2020-09-22 01:10:00|||||||||56
1600737300000|2020-09-22 01:15:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|162
1600737600000|2020-09-22 01:20:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|942
1600737900000|2020-09-22 01:25:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|616
1600738200000|2020-09-22 01:30:00|||||||||1061
1600738500000|2020-09-22 01:35:00|||||||||276
1600738800000|2020-09-22 01:40:00|||||||||15
1600739100000|2020-09-22 01:45:00|||||||||52
1600739400000|2020-09-22 01:50:00|||||||||354
1600739700000|2020-09-22 01:55:00|||||||||204
1600740000000|2020-09-22 02:00:00|13959|13955|13959|13955|13959|13955|13959|13955|412
1600740300000|2020-09-22 02:05:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|1049
1600740600000|2020-09-22 02:10:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|770
1600740900000|2020-09-22 02:15:00|||||||||1126
1600741200000|2020-09-22 02:20:00|||||||||31
1600741500000|2020-09-22 02:25:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|1039
1600741800000|2020-09-22 02:30:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|309
1600742100000|2020-09-22 02:35:00|||||||||6
1600742400000|2020-09-22 02:40:00|||||||||15
1600742700000|2020-09-22 02:45:00|13959|13955|13959|13955|13959|13955|13959|13955|632
1600743000000|2020-09-22 02:50:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|401
1600743300000|2020-09-22 02:55:00|||||||||45
1600743600000|2020-09-22 03:00:00|||||||||188
1600743900000|2020-09-22 03:05:00|13959|13955|13959|13955|13959|13955|13959|13955|258
1600744200000|2020-09-22 03:10:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|705
1600744500000|2020-09-22 03:15:00|||||||||9
1600744800000|2020-09-22 03:20:00|||||||||5
1600745100000|2020-09-22 03:25:00|||||||||2
1600745400000|2020-09-22 03:30:00|||||||||383
1600745700000|2020-09-22 03:35:00|||||||||128
1600746000000|2020-09-22 03:40:00|||||||||815
1600746300000|2020-09-22 03:45:00|||||||||415
1600746600000|2020-09-22 03:50:00|||||||||27
1600746900000|2020-09-22 03:55:00|||||||||67
1600747200000|2020-09-22 04:00:00|||||||||287
1600747500000|2020-09-22 04:05:00|||||||||155
1600747800000|2020-09-22 04:10:00|||||||||102
1600748100000|2020-09-22 04:15:00|||||||||96
1600748400000|2020-09-22 04:20:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|578
1600748700000|2020-09-22 04:25:00|13959|13955|13959|13955|13959|13955|13959|13955|467
1600749000000|2020-09-22 04:30:00|||||||||19
1600749300000|2020-09-22 04:35:00|||||||||22
1600749600000|2020-09-22 04:40:00|||||||||5
1600750200000|2020-09-22 04:50:00|||||||||25
1600750500000|2020-09-22 04:55:00|||||||||8
1600750800000|2020-09-22 05:00:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|660
1600751100000|2020-09-22 05:05:00|||||||||196
1600751400000|2020-09-22 05:10:00|13959|13955|13959|13955|13959|13955|13959|13955|157
1600751700000|2020-09-22 05:15:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|80
1600752000000|2020-09-22 05:20:00|||||||||267
1600752300000|2020-09-22 05:25:00|||||||||59
1600752600000|2020-09-22 05:30:00|||||||||27
1600752900000|2020-09-22 05:35:00|||||||||23
1600753200000|2020-09-22 05:40:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|768
1600753500000|2020-09-22 05:45:00|||||||||649
1600753800000|2020-09-22 05:50:00|||||||||136
1600754100000|2020-09-22 05:55:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|250
1600754400000|2020-09-22 06:00:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|1769
1600754700000|2020-09-22 06:05:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|447
1600755000000|2020-09-22 06:10:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|1541
1600755300000|2020-09-22 06:15:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|712
1600755600000|2020-09-22 06:20:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|2098
1600755900000|2020-09-22 06:25:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|1670
1600756200000|2020-09-22 06:30:00|||||||||20
1600756500000|2020-09-22 06:35:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13959|13955|1609
1600756800000|2020-09-22 06:40:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|805
1600757100000|2020-09-22 06:45:00|||||||||6
1600757400000|2020-09-22 06:50:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|1575
1600757700000|2020-09-22 06:55:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|547
1600758000000|2020-09-22 07:00:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13959|13955|2601
1600758300000|2020-09-22 07:05:00|13959|13955|13962.2|13958.2|13962.2|13958.2|13959|13955|1534
1600758600000|2020-09-22 07:10:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|939
1600758900000|2020-09-22 07:15:00|13960.6|13956.6|13963.7|13959.7|13963.7|13959.7|13960.6|13956.6|1440
1600759200000|2020-09-22 07:20:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13959|13955|939
1600759500000|2020-09-22 07:25:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|1158
1600759800000|2020-09-22 07:30:00|13959|13955|13962.2|13958.2|13962.2|13958.2|13959|13955|1073
1600760100000|2020-09-22 07:35:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|1129
1600760400000|2020-09-22 07:40:00|||||||||857
1600760700000|2020-09-22 07:45:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|1468
1600761000000|2020-09-22 07:50:00|13960.6|13956.6|13959|13955|13962.2|13958.2|13959|13955|1294
1600761300000|2020-09-22 07:55:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|1672
1600761600000|2020-09-22 08:00:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1908
1600761900000|2020-09-22 08:05:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2099
1600762200000|2020-09-22 08:10:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1067
1600762500000|2020-09-22 08:15:00|13955.9|13951.9|13959|13955|13959|13955|13955.9|13951.9|1446
1600762800000|2020-09-22 08:20:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|2168
1600763100000|2020-09-22 08:25:00|13959|13955|13959|13955|13959|13955|13959|13955|52
1600763400000|2020-09-22 08:30:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|986
1600763700000|2020-09-22 08:35:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|1525
1600764000000|2020-09-22 08:40:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|805
1600764300000|2020-09-22 08:45:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|948
1600764600000|2020-09-22 08:50:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|1508
1600764900000|2020-09-22 08:55:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|360
1600765200000|2020-09-22 09:00:00|||||||||51
1600765500000|2020-09-22 09:05:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|1277
1600765800000|2020-09-22 09:10:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|2095
1600766100000|2020-09-22 09:15:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|1504
1600766400000|2020-09-22 09:20:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|184
1600766700000|2020-09-22 09:25:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|920
1600767000000|2020-09-22 09:30:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|4145
1600767300000|2020-09-22 09:35:00|||||||||881
1600767600000|2020-09-22 09:40:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|1655
1600767900000|2020-09-22 09:45:00|13957.5|13953.5|13954.3|13950.3|13957.5|13953.5|13954.3|13950.3|1211
1600768200000|2020-09-22 09:50:00|||||||||63
1600768500000|2020-09-22 09:55:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|458
1600768800000|2020-09-22 10:00:00|||||||||676
1600769100000|2020-09-22 10:05:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|887
1600769400000|2020-09-22 10:10:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|980
1600769700000|2020-09-22 10:15:00|||||||||39
1600770000000|2020-09-22 10:20:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|967
1600770300000|2020-09-22 10:25:00|||||||||1981
1600770600000|2020-09-22 10:30:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1133
1600770900000|2020-09-22 10:35:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|284
1600771200000|2020-09-22 10:40:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|1537
1600771500000|2020-09-22 10:45:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|1298
1600771800000|2020-09-22 10:50:00|||||||||160
1600772100000|2020-09-22 10:55:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1540
1600772400000|2020-09-22 11:00:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1857
1600772700000|2020-09-22 11:05:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|3061
1600773000000|2020-09-22 11:10:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|2909
1600773300000|2020-09-22 11:15:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|2936
1600773600000|2020-09-22 11:20:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|1571
1600773900000|2020-09-22 11:25:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|7450
1600774200000|2020-09-22 11:30:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|2313
1600774500000|2020-09-22 11:35:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|2371
1600774800000|2020-09-22 11:40:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|1416
1600775100000|2020-09-22 11:45:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|2511
1600775400000|2020-09-22 11:50:00|13952.8|13948.8|13955.9|13951.9|13957.5|13953.5|13952.8|13948.8|6921
1600775700000|2020-09-22 11:55:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|5575
1600776000000|2020-09-22 12:00:00|||||||||647
1600776300000|2020-09-22 12:05:00|13957.5|13953.5|13955.9|13951.9|13959|13955|13955.9|13951.9|4530
1600776600000|2020-09-22 12:10:00|13957.5|13953.5|13959|13955|13959|13955|13955.9|13951.9|1276
1600776900000|2020-09-22 12:15:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|2697
1600777200000|2020-09-22 12:20:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|2339
1600777500000|2020-09-22 12:25:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13955.9|13951.9|3132
1600777800000|2020-09-22 12:30:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2503
1600778100000|2020-09-22 12:35:00|13954.3|13950.3|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|7523
1600778400000|2020-09-22 12:40:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|3754
1600778700000|2020-09-22 12:45:00|13952.8|13948.8|13954.3|13950.3|13955.9|13951.9|13952.8|13948.8|3823
1600779000000|2020-09-22 12:50:00|13955.9|13951.9|13957.5|13953.5|13959|13955|13954.3|13950.3|3980
1600779300000|2020-09-22 12:55:00|13959|13955|13959|13955|13959|13955|13955.9|13951.9|4544
1600779600000|2020-09-22 13:00:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|8929
1600779900000|2020-09-22 13:05:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13952.8|13948.8|1947
1600780200000|2020-09-22 13:10:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|3300
1600780500000|2020-09-22 13:15:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|2084
1600780800000|2020-09-22 13:20:00|||||||||3737
1600781100000|2020-09-22 13:25:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|5081
1600781400000|2020-09-22 13:30:00|13955.9|13951.9|13959|13955|13959|13955|13954.3|13950.3|7716
1600781700000|2020-09-22 13:35:00|13960.6|13956.6|13959|13955|13962.2|13958.2|13959|13955|5801
1600782000000|2020-09-22 13:40:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|5269
1600782300000|2020-09-22 13:45:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13954.3|13950.3|7584
1600782600000|2020-09-22 13:50:00|13959|13955|13962.2|13958.2|13962.2|13958.2|13959|13955|6798
1600782900000|2020-09-22 13:55:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|4614
1600783200000|2020-09-22 14:00:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|4417
1600783500000|2020-09-22 14:05:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|7952
1600783800000|2020-09-22 14:10:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|2557
1600784100000|2020-09-22 14:15:00|13960.6|13956.6|13959|13955|13962.2|13958.2|13959|13955|7873
1600784400000|2020-09-22 14:20:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13959|13955|6194
1600784700000|2020-09-22 14:25:00|13960.6|13956.6|13959|13955|13962.2|13958.2|13959|13955|4743
1600785000000|2020-09-22 14:30:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1705
1600785300000|2020-09-22 14:35:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|4088
1600785600000|2020-09-22 14:40:00|13955.9|13951.9|13959|13955|13960.6|13956.6|13955.9|13951.9|6531
1600785900000|2020-09-22 14:45:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|4892
1600786200000|2020-09-22 14:50:00|||||||||1935
1600786500000|2020-09-22 14:55:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|5231
1600786800000|2020-09-22 15:00:00|13962.2|13958.2|13960.6|13956.6|13963.7|13959.7|13960.6|13956.6|4904
1600787100000|2020-09-22 15:05:00|13959|13955|13960.6|13956.6|13962.2|13958.2|13959|13955|2552
1600787400000|2020-09-22 15:10:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13959|13955|6537
1600787700000|2020-09-22 15:15:00|13959|13955|13957.5|13953.5|13960.6|13956.6|13957.5|13953.5|2814
1600788000000|2020-09-22 15:20:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|3777
1600788300000|2020-09-22 15:25:00|||||||||6397
1600788600000|2020-09-22 15:30:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|4577
1600788900000|2020-09-22 15:35:00|||||||||1675
1600789200000|2020-09-22 15:40:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|5554
1600789500000|2020-09-22 15:45:00|||||||||86
1600789800000|2020-09-22 15:50:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1027
1600790100000|2020-09-22 15:55:00|||||||||1107
1600790400000|2020-09-22 16:00:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|4073
1600790700000|2020-09-22 16:05:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1582
1600791000000|2020-09-22 16:10:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|955
1600791300000|2020-09-22 16:15:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|3697
1600791600000|2020-09-22 16:20:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|4025
1600791900000|2020-09-22 16:25:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|3079
1600792200000|2020-09-22 16:30:00|||||||||1143
1600792500000|2020-09-22 16:35:00|13959|13955|13959|13955|13959|13955|13959|13955|230
1600792800000|2020-09-22 16:40:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|468
1600793100000|2020-09-22 16:45:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|534
1600793400000|2020-09-22 16:50:00|||||||||196
1600793700000|2020-09-22 16:55:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|2336
1600794000000|2020-09-22 17:00:00|||||||||1038
1600794300000|2020-09-22 17:05:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|3235
1600794600000|2020-09-22 17:10:00|13960.6|13956.6|13963.7|13959.7|13963.7|13959.7|13960.6|13956.6|6341
1600794900000|2020-09-22 17:15:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|2232
1600795200000|2020-09-22 17:20:00|||||||||75
1600795500000|2020-09-22 17:25:00|||||||||400
1600795800000|2020-09-22 17:30:00|||||||||692
1600796100000|2020-09-22 17:35:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|2392
1600796400000|2020-09-22 17:40:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|1371
1600796700000|2020-09-22 17:45:00|||||||||178
1600797000000|2020-09-22 17:50:00|||||||||1421
1600797300000|2020-09-22 17:55:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|3580
1600797600000|2020-09-22 18:00:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|2153
1600797900000|2020-09-22 18:05:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|2752
1600798200000|2020-09-22 18:10:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|366
1600798500000|2020-09-22 18:15:00|||||||||230
1600798800000|2020-09-22 18:20:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|1236
1600799100000|2020-09-22 18:25:00|13960.6|13956.6|13962.2|13958.2|13963.7|13959.7|13960.6|13956.6|4042
1600799400000|2020-09-22 18:30:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|440
1600799700000|2020-09-22 18:35:00|||||||||386
1600800000000|2020-09-22 18:40:00|||||||||371
1600800300000|2020-09-22 18:45:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|2637
1600800600000|2020-09-22 18:50:00|||||||||360
1600800900000|2020-09-22 18:55:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|2191
1600801200000|2020-09-22 19:00:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|2832
1600801500000|2020-09-22 19:05:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|482
1600801800000|2020-09-22 19:10:00|||||||||200
1600802100000|2020-09-22 19:15:00|13960.6|13956.6|13959|13955|13962.2|13958.2|13959|13955|5434
1600802400000|2020-09-22 19:20:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|1427
1600802700000|2020-09-22 19:25:00|||||||||975
1600803000000|2020-09-22 19:30:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|2161
1600803300000|2020-09-22 19:35:00|||||||||2663
1600803600000|2020-09-22 19:40:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|635
1600803900000|2020-09-22 19:45:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|4636
1600804200000|2020-09-22 19:50:00|||||||||906
1600804500000|2020-09-22 19:55:00|||||||||2143
1600804800000|2020-09-22 20:00:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|743
1600805100000|2020-09-22 20:05:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|1485
1600805400000|2020-09-22 20:10:00|||||||||667
1600805700000|2020-09-22 20:15:00|||||||||1099
1600806000000|2020-09-22 20:20:00|||||||||567
1600806300000|2020-09-22 20:25:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|3893
1600806600000|2020-09-22 20:30:00|||||||||631
1600806900000|2020-09-22 20:35:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|3597
1600807200000|2020-09-22 20:40:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1933
1600807500000|2020-09-22 20:45:00|||||||||1140
1600807800000|2020-09-22 20:50:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|3354
1600808100000|2020-09-22 20:55:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|3129
1600812000000|2020-09-22 22:00:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1046
1600812300000|2020-09-22 22:05:00|||||||||248
1600812600000|2020-09-22 22:10:00|||||||||16
1600812900000|2020-09-22 22:15:00|13956.7|13952.7|13957.5|13953.5|13957.5|13953.5|13956.7|13952.7|118
1600813200000|2020-09-22 22:20:00|||||||||210
1600813800000|2020-09-22 22:30:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|168
1600814100000|2020-09-22 22:35:00|||||||||102
1600814400000|2020-09-22 22:40:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1054
1600814700000|2020-09-22 22:45:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|287
1600815000000|2020-09-22 22:50:00|||||||||17
1600815300000|2020-09-22 22:55:00|||||||||9
1600815600000|2020-09-22 23:00:00|||||||||1165
1600816200000|2020-09-22 23:10:00|||||||||1
1600816500000|2020-09-22 23:15:00|||||||||113
1600816800000|2020-09-22 23:20:00|||||||||172
1600817100000|2020-09-22 23:25:00|||||||||47
1600817400000|2020-09-22 23:30:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|950
1600817700000|2020-09-22 23:35:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|593
1600818000000|2020-09-22 23:40:00|||||||||770
1600818300000|2020-09-22 23:45:00|||||||||43
1600818600000|2020-09-22 23:50:00|||||||||24
1600818900000|2020-09-22 23:55:00|||||||||16
1600819200000|2020-09-23 00:00:00|||||||||64
1600819500000|2020-09-23 00:05:00|||||||||112
1600819800000|2020-09-23 00:10:00|||||||||40
1600820100000|2020-09-23 00:15:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|804
1600820400000|2020-09-23 00:20:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|50
1600820700000|2020-09-23 00:25:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|760
1600821000000|2020-09-23 00:30:00|13955.9|13951.9|13954.3|13950.3|13957.5|13953.5|13954.3|13950.3|2738
1600821300000|2020-09-23 00:35:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|469
1600821600000|2020-09-23 00:40:00|||||||||63
1600821900000|2020-09-23 00:45:00|13954.3|13950.3|13960.6|13956.6|13960.6|13956.6|13954.3|13950.3|1346
1600822200000|2020-09-23 00:50:00|13959|13955|13959|13955|13959|13955|13959|13955|1111
1600822500000|2020-09-23 00:55:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13959|13955|1736
1600822800000|2020-09-23 01:00:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|2434
1600823100000|2020-09-23 01:05:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|1699
1600823400000|2020-09-23 01:10:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|955
1600823700000|2020-09-23 01:15:00|||||||||87
1600824000000|2020-09-23 01:20:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1220
1600824300000|2020-09-23 01:25:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|1106
1600824600000|2020-09-23 01:30:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|494
1600824900000|2020-09-23 01:35:00|13959|13955|13959|13955|13959|13955|13959|13955|291
1600825200000|2020-09-23 01:40:00|||||||||71
1600825500000|2020-09-23 01:45:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|1766
1600825800000|2020-09-23 01:50:00|||||||||164
1600826100000|2020-09-23 01:55:00|||||||||91
1600826400000|2020-09-23 02:00:00|||||||||58
1600826700000|2020-09-23 02:05:00|||||||||100
1600827000000|2020-09-23 02:10:00|13959|13955|13959|13955|13959|13955|13959|13955|121
1600827300000|2020-09-23 02:15:00|||||||||186
1600827600000|2020-09-23 02:20:00|||||||||47
1600827900000|2020-09-23 02:25:00|||||||||46
1600828200000|2020-09-23 02:30:00|||||||||42
1600828500000|2020-09-23 02:35:00|||||||||107
1600828800000|2020-09-23 02:40:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|224
1600829100000|2020-09-23 02:45:00|||||||||494
1600829400000|2020-09-23 02:50:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|1289
1600829700000|2020-09-23 02:55:00|||||||||90
1600830000000|2020-09-23 03:00:00|||||||||79
1600830300000|2020-09-23 03:05:00|||||||||73
1600830600000|2020-09-23 03:10:00|||||||||403
1600830900000|2020-09-23 03:15:00|||||||||399
1600831200000|2020-09-23 03:20:00|||||||||110
1600831500000|2020-09-23 03:25:00|||||||||65
1600831800000|2020-09-23 03:30:00|||||||||925
1600832100000|2020-09-23 03:35:00|13959|13955|13959|13955|13959|13955|13959|13955|742
1600832400000|2020-09-23 03:40:00|||||||||64
1600832700000|2020-09-23 03:45:00|||||||||75
1600833000000|2020-09-23 03:50:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|413
1600833300000|2020-09-23 03:55:00|||||||||328
1600833600000|2020-09-23 04:00:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|1562
1600833900000|2020-09-23 04:05:00|||||||||46
1600834200000|2020-09-23 04:10:00|||||||||57
1600834500000|2020-09-23 04:15:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|416
1600834800000|2020-09-23 04:20:00|||||||||459
1600835100000|2020-09-23 04:25:00|13959|13955|13959|13955|13959|13955|13959|13955|1250
1600835400000|2020-09-23 04:30:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|372
1600835700000|2020-09-23 04:35:00|13958.3|13954.3|13959|13955|13959|13955|13957.5|13953.5|757
1600836000000|2020-09-23 04:40:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1510
1600836300000|2020-09-23 04:45:00|||||||||77
1600836600000|2020-09-23 04:50:00|||||||||106
1600836900000|2020-09-23 04:55:00|||||||||293
1600837200000|2020-09-23 05:00:00|||||||||30
1600837500000|2020-09-23 05:05:00|||||||||41
1600837800000|2020-09-23 05:10:00|||||||||355
1600838100000|2020-09-23 05:15:00|||||||||39
1600838400000|2020-09-23 05:20:00|||||||||88
1600838700000|2020-09-23 05:25:00|||||||||123
1600839000000|2020-09-23 05:30:00|||||||||337
1600839300000|2020-09-23 05:35:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|79
1600839600000|2020-09-23 05:40:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|762
1600839900000|2020-09-23 05:45:00|||||||||46
1600840200000|2020-09-23 05:50:00|||||||||239
1600840500000|2020-09-23 05:55:00|||||||||255
1600840800000|2020-09-23 06:00:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|442
1600841100000|2020-09-23 06:05:00|||||||||197
1600841400000|2020-09-23 06:10:00|13959|13955|13959|13955|13959|13955|13959|13955|404
1600841700000|2020-09-23 06:15:00|||||||||35
1600842000000|2020-09-23 06:20:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|348
1600842300000|2020-09-23 06:25:00|13959|13955|13959|13955|13960.6|13956.6|13957.5|13953.5|1418
1600842600000|2020-09-23 06:30:00|13957.5|13953.5|13960.6|13956.6|13960.6|13956.6|13957.5|13953.5|905
1600842900000|2020-09-23 06:35:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|2057
1600843200000|2020-09-23 06:40:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|1792
1600843500000|2020-09-23 06:45:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|890
1600843800000|2020-09-23 06:50:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|1553
1600844100000|2020-09-23 06:55:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|854
1600844400000|2020-09-23 07:00:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|2058
1600844700000|2020-09-23 07:05:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|1700
1600845000000|2020-09-23 07:10:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|1032
1600845300000|2020-09-23 07:15:00|13965.3|13961.3|13965.3|13961.3|13968.4|13964.4|13965.3|13961.3|8988
1600845600000|2020-09-23 07:20:00|13966.8|13962.8|13965.3|13961.3|13968.4|13964.4|13965.3|13961.3|2277
1600845900000|2020-09-23 07:25:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|1593
1600846200000|2020-09-23 07:30:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13962.2|13958.2|6167
1600846500000|2020-09-23 07:35:00|||||||||260
1600846800000|2020-09-23 07:40:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|1936
1600847100000|2020-09-23 07:45:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|737
1600847400000|2020-09-23 07:50:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13962.2|13958.2|2329
1600847700000|2020-09-23 07:55:00|||||||||309
1600848000000|2020-09-23 08:00:00|13962.2|13958.2|13959|13955|13962.2|13958.2|13959|13955|4260
1600848300000|2020-09-23 08:05:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|1823
1600848600000|2020-09-23 08:10:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|1760
1600848900000|2020-09-23 08:15:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|1898
1600849200000|2020-09-23 08:20:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|899
1600849500000|2020-09-23 08:25:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|467
1600849800000|2020-09-23 08:30:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13959|13955|886
1600850100000|2020-09-23 08:35:00|13959|13955|13959|13955|13959|13955|13959|13955|732
1600850400000|2020-09-23 08:40:00|13959.8|13955.8|13959|13955|13960.6|13956.6|13959|13955|1082
1600850700000|2020-09-23 08:45:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|137
1600851000000|2020-09-23 08:50:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|1119
1600851300000|2020-09-23 08:55:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|474
1600851600000|2020-09-23 09:00:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|932
1600851900000|2020-09-23 09:05:00|||||||||9
1600852200000|2020-09-23 09:10:00|||||||||591
1600852500000|2020-09-23 09:15:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|1295
1600852800000|2020-09-23 09:20:00|||||||||166
1600853100000|2020-09-23 09:25:00|||||||||655
1600853400000|2020-09-23 09:30:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1308
1600853700000|2020-09-23 09:35:00|||||||||446
1600854000000|2020-09-23 09:40:00|||||||||201
1600854300000|2020-09-23 09:45:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|2196
1600854600000|2020-09-23 09:50:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|6170
1600854900000|2020-09-23 09:55:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|600
1600855200000|2020-09-23 10:00:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|1628
1600855500000|2020-09-23 10:05:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|454
1600855800000|2020-09-23 10:10:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|331
1600856100000|2020-09-23 10:15:00|||||||||54
1600856400000|2020-09-23 10:20:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|220
1600856700000|2020-09-23 10:25:00|||||||||173
1600857000000|2020-09-23 10:30:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|479
1600857300000|2020-09-23 10:35:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|829
1600857600000|2020-09-23 10:40:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|609
1600857900000|2020-09-23 10:45:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|265
1600858200000|2020-09-23 10:50:00|||||||||17
1600858500000|2020-09-23 10:55:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|2209
1600858800000|2020-09-23 11:00:00|||||||||81
1600859100000|2020-09-23 11:05:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|2505
1600859400000|2020-09-23 11:10:00|||||||||252
1600859700000|2020-09-23 11:15:00|||||||||1264
1600860000000|2020-09-23 11:20:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|490
1600860300000|2020-09-23 11:25:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|2026
1600860600000|2020-09-23 11:30:00|||||||||915
1600860900000|2020-09-23 11:35:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|3564
1600861200000|2020-09-23 11:40:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|2149
1600861500000|2020-09-23 11:45:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|2429
1600861800000|2020-09-23 11:50:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|2968
1600862100000|2020-09-23 11:55:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1124
1600862400000|2020-09-23 12:00:00|||||||||957
1600862700000|2020-09-23 12:05:00|||||||||734
1600863000000|2020-09-23 12:10:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|1315
1600863300000|2020-09-23 12:15:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|1201
1600863600000|2020-09-23 12:20:00|13952.8|13948.8|13951.2|13947.2|13954.3|13950.3|13951.2|13947.2|5015
1600863900000|2020-09-23 12:25:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13949.7|13945.7|5545
1600864200000|2020-09-23 12:30:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|9672
1600864500000|2020-09-23 12:35:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|4966
1600864800000|2020-09-23 12:40:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|5880
1600865100000|2020-09-23 12:45:00|13951.2|13947.2|13952.8|13948.8|13954.3|13950.3|13951.2|13947.2|5051
1600865400000|2020-09-23 12:50:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|1991
1600865700000|2020-09-23 12:55:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|1632
1600866000000|2020-09-23 13:00:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|3748
1600866300000|2020-09-23 13:05:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|2008
1600866600000|2020-09-23 13:10:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|2452
1600866900000|2020-09-23 13:15:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|826
1600867200000|2020-09-23 13:20:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1580
1600867500000|2020-09-23 13:25:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|1880
1600867800000|2020-09-23 13:30:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|2136
1600868100000|2020-09-23 13:35:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|5003
1600868400000|2020-09-23 13:40:00|13954.3|13950.3|13951.2|13947.2|13954.3|13950.3|13951.2|13947.2|2523
1600868700000|2020-09-23 13:45:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|3344
1600869000000|2020-09-23 13:50:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13951.2|13947.2|3096
1600869300000|2020-09-23 13:55:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|1578
1600869600000|2020-09-23 14:00:00|13951.2|13947.2|13952.8|13948.8|13954.3|13950.3|13951.2|13947.2|5976
1600869900000|2020-09-23 14:05:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13952.8|13948.8|6231
1600870200000|2020-09-23 14:10:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1213
1600870500000|2020-09-23 14:15:00|||||||||1490
1600870800000|2020-09-23 14:20:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|3953
1600871100000|2020-09-23 14:25:00|13949.7|13945.7|13948.1|13944.1|13951.2|13947.2|13948.1|13944.1|3736
1600871400000|2020-09-23 14:30:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13946.5|13942.5|10155
1600871700000|2020-09-23 14:35:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|3057
1600872000000|2020-09-23 14:40:00|13948.1|13944.1|13946.5|13942.5|13949.7|13945.7|13946.5|13942.5|4727
1600872300000|2020-09-23 14:45:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|6302
1600872600000|2020-09-23 14:50:00|13948.1|13944.1|13945|13941|13948.1|13944.1|13945|13941|4242
1600872900000|2020-09-23 14:55:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|3331
1600873200000|2020-09-23 15:00:00|13944.2|13940.2|13945|13941|13945|13941|13943.4|13939.4|5001
1600873500000|2020-09-23 15:05:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|3941
1600873800000|2020-09-23 15:10:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|2870
1600874100000|2020-09-23 15:15:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|3605
1600874400000|2020-09-23 15:20:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|3125
1600874700000|2020-09-23 15:25:00|13943.4|13939.4|13945|13941|13946.5|13942.5|13943.4|13939.4|3944
1600875000000|2020-09-23 15:30:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|2790
1600875300000|2020-09-23 15:35:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|1631
1600875600000|2020-09-23 15:40:00|||||||||301
1600875900000|2020-09-23 15:45:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13945|13941|4269
1600876200000|2020-09-23 15:50:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|4407
1600876500000|2020-09-23 15:55:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|4921
1600876800000|2020-09-23 16:00:00|||||||||1351
1600877100000|2020-09-23 16:05:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|891
1600877400000|2020-09-23 16:10:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|1021
1600877700000|2020-09-23 16:15:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|2475
1600878000000|2020-09-23 16:20:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|4011
1600878300000|2020-09-23 16:25:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|356
1600878600000|2020-09-23 16:30:00|||||||||4047
1600878900000|2020-09-23 16:35:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|3464
1600879200000|2020-09-23 16:40:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|1612
1600879500000|2020-09-23 16:45:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13945|13941|3812
1600879800000|2020-09-23 16:50:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|2653
1600880100000|2020-09-23 16:55:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|3285
1600880400000|2020-09-23 17:00:00|13946.5|13942.5|13948.1|13944.1|13949.7|13945.7|13946.5|13942.5|12732
1600880700000|2020-09-23 17:05:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|5256
1600881000000|2020-09-23 17:10:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13945|13941|4920
1600881300000|2020-09-23 17:15:00|13945|13941|13946.5|13942.5|13948.1|13944.1|13945|13941|4288
1600881600000|2020-09-23 17:20:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|2121
1600881900000|2020-09-23 17:25:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|2447
1600882200000|2020-09-23 17:30:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|2540
1600882500000|2020-09-23 17:35:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|939
1600882800000|2020-09-23 17:40:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|1080
1600883100000|2020-09-23 17:45:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|3600
1600883400000|2020-09-23 17:50:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|1518
1600883700000|2020-09-23 17:55:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|2605
1600884000000|2020-09-23 18:00:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|2415
1600884300000|2020-09-23 18:05:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|3716
1600884600000|2020-09-23 18:10:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|2915
1600884900000|2020-09-23 18:15:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|2848
1600885200000|2020-09-23 18:20:00|13952.8|13948.8|13951.2|13947.2|13954.3|13950.3|13949.7|13945.7|6239
1600885500000|2020-09-23 18:25:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1699
1600885800000|2020-09-23 18:30:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1779
1600886100000|2020-09-23 18:35:00|||||||||874
1600886400000|2020-09-23 18:40:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|1949
1600886700000|2020-09-23 18:45:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13949.7|13945.7|4729
1600887000000|2020-09-23 18:50:00|13949.7|13945.7|13952.8|13948.8|13952.8|13948.8|13949.7|13945.7|6059
1600887300000|2020-09-23 18:55:00|13951.2|13947.2|13952.8|13948.8|13954.3|13950.3|13951.2|13947.2|12291
1600887600000|2020-09-23 19:00:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|5803
1600887900000|2020-09-23 19:05:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|6366
1600888200000|2020-09-23 19:10:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|11252
1600888500000|2020-09-23 19:15:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|3519
1600888800000|2020-09-23 19:20:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13952.8|13948.8|7347
1600889100000|2020-09-23 19:25:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|3164
1600889400000|2020-09-23 19:30:00|13954.3|13950.3|13951.2|13947.2|13954.3|13950.3|13951.2|13947.2|3479
1600889700000|2020-09-23 19:35:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1578
1600890000000|2020-09-23 19:40:00|13951.2|13947.2|13952.8|13948.8|13954.3|13950.3|13951.2|13947.2|5145
1600890300000|2020-09-23 19:45:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|1352
1600890600000|2020-09-23 19:50:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|2140
1600890900000|2020-09-23 19:55:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|5167
1600891200000|2020-09-23 20:00:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|6053
1600891500000|2020-09-23 20:05:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|3221
1600891800000|2020-09-23 20:10:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|2022
1600892100000|2020-09-23 20:15:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|1946
1600892400000|2020-09-23 20:20:00|||||||||638
1600892700000|2020-09-23 20:25:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|1906
1600893000000|2020-09-23 20:30:00|||||||||1472
1600893300000|2020-09-23 20:35:00|||||||||717
1600893600000|2020-09-23 20:40:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|3523
1600893900000|2020-09-23 20:45:00|||||||||827
1600894200000|2020-09-23 20:50:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|2841
1600894500000|2020-09-23 20:55:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|2830
1600898400000|2020-09-23 22:00:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|999
1600898700000|2020-09-23 22:05:00|||||||||523
1600899000000|2020-09-23 22:10:00|||||||||17
1600899300000|2020-09-23 22:15:00|||||||||71
1600899600000|2020-09-23 22:20:00|||||||||20
1600899900000|2020-09-23 22:25:00|||||||||273
1600900200000|2020-09-23 22:30:00|||||||||8
1600900500000|2020-09-23 22:35:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|129
1600900800000|2020-09-23 22:40:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|579
1600901100000|2020-09-23 22:45:00|||||||||3
1600901400000|2020-09-23 22:50:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|246
1600901700000|2020-09-23 22:55:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|778
1600902000000|2020-09-23 23:00:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|167
1600902300000|2020-09-23 23:05:00|||||||||2
1600902600000|2020-09-23 23:10:00|||||||||38
1600902900000|2020-09-23 23:15:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|378
1600903200000|2020-09-23 23:20:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1147
1600903500000|2020-09-23 23:25:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|383
1600903800000|2020-09-23 23:30:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1579
1600904100000|2020-09-23 23:35:00|||||||||449
1600904400000|2020-09-23 23:40:00|||||||||106
1600904700000|2020-09-23 23:45:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|1143
1600905000000|2020-09-23 23:50:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|74
1600905300000|2020-09-23 23:55:00|||||||||95
1600905600000|2020-09-24 00:00:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|868
1600905900000|2020-09-24 00:05:00|13955.9|13951.9|13954.3|13950.3|13957.5|13953.5|13954.3|13950.3|1583
1600906200000|2020-09-24 00:10:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|532
1600906500000|2020-09-24 00:15:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|2317
1600906800000|2020-09-24 00:20:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|605
1600907100000|2020-09-24 00:25:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|223
1600907400000|2020-09-24 00:30:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|890
1600907700000|2020-09-24 00:35:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|451
1600908000000|2020-09-24 00:40:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|1274
1600908300000|2020-09-24 00:45:00|||||||||41
1600908600000|2020-09-24 00:50:00|||||||||145
1600908900000|2020-09-24 00:55:00|||||||||35
1600909200000|2020-09-24 01:00:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|765
1600909500000|2020-09-24 01:05:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|963
1600909800000|2020-09-24 01:10:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|1126
1600910100000|2020-09-24 01:15:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|1041
1600910400000|2020-09-24 01:20:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|654
1600910700000|2020-09-24 01:25:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|1522
1600911000000|2020-09-24 01:30:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|496
1600911300000|2020-09-24 01:35:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|306
1600911600000|2020-09-24 01:40:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|96
1600911900000|2020-09-24 01:45:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|286
1600912200000|2020-09-24 01:50:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|528
1600912500000|2020-09-24 01:55:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13951.2|13947.2|1007
1600912800000|2020-09-24 02:00:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|182
1600913100000|2020-09-24 02:05:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|80
1600913400000|2020-09-24 02:10:00|||||||||59
1600913700000|2020-09-24 02:15:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|1015
1600914000000|2020-09-24 02:20:00|||||||||237
1600914300000|2020-09-24 02:25:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|254
1600914600000|2020-09-24 02:30:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|842
1600914900000|2020-09-24 02:35:00|||||||||112
1600915200000|2020-09-24 02:40:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|749
1600915500000|2020-09-24 02:45:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1101
1600915800000|2020-09-24 02:50:00|||||||||1
1600916100000|2020-09-24 02:55:00|||||||||5
1600916400000|2020-09-24 03:00:00|||||||||78
1600916700000|2020-09-24 03:05:00|||||||||106
1600917000000|2020-09-24 03:10:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|468
1600917300000|2020-09-24 03:15:00|||||||||8
1600917600000|2020-09-24 03:20:00|||||||||19
1600917900000|2020-09-24 03:25:00|||||||||11
1600918200000|2020-09-24 03:30:00|||||||||55
1600918500000|2020-09-24 03:35:00|||||||||70
1600918800000|2020-09-24 03:40:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|1379
1600919100000|2020-09-24 03:45:00|||||||||62
1600919400000|2020-09-24 03:50:00|||||||||28
1600919700000|2020-09-24 03:55:00|||||||||30
1600920000000|2020-09-24 04:00:00|||||||||420
1600920300000|2020-09-24 04:05:00|||||||||314
1600920600000|2020-09-24 04:10:00|||||||||12
1600920900000|2020-09-24 04:15:00|||||||||11
1600921200000|2020-09-24 04:20:00|||||||||39
1600921500000|2020-09-24 04:25:00|||||||||66
1600921800000|2020-09-24 04:30:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1659
1600922100000|2020-09-24 04:35:00|||||||||143
1600922400000|2020-09-24 04:40:00|||||||||56
1600922700000|2020-09-24 04:45:00|||||||||451
1600923000000|2020-09-24 04:50:00|||||||||45
1600923300000|2020-09-24 04:55:00|13959|13955|13959|13955|13959|13955|13959|13955|2724
1600923600000|2020-09-24 05:00:00|||||||||785
1600923900000|2020-09-24 05:05:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|2212
1600924200000|2020-09-24 05:10:00|||||||||214
1600924500000|2020-09-24 05:15:00|||||||||100
1600924800000|2020-09-24 05:20:00|||||||||41
1600925100000|2020-09-24 05:25:00|||||||||1054
1600925400000|2020-09-24 05:30:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1373
1600925700000|2020-09-24 05:35:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1065
1600926000000|2020-09-24 05:40:00|||||||||19
1600926300000|2020-09-24 05:45:00|||||||||22
1600926600000|2020-09-24 05:50:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|639
1600926900000|2020-09-24 05:55:00|||||||||502
1600927200000|2020-09-24 06:00:00|||||||||521
1600927500000|2020-09-24 06:05:00|13955.9|13951.9|13959|13955|13959|13955|13955.9|13951.9|1438
1600927800000|2020-09-24 06:10:00|||||||||176
1600928100000|2020-09-24 06:15:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|3838
1600928400000|2020-09-24 06:20:00|13959|13955|13959|13955|13960.6|13956.6|13957.5|13953.5|3051
1600928700000|2020-09-24 06:25:00|||||||||200
1600929000000|2020-09-24 06:30:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13957.5|13953.5|3268
1600929300000|2020-09-24 06:35:00|||||||||524
1600929600000|2020-09-24 06:40:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|744
1600929900000|2020-09-24 06:45:00|||||||||1122
1600930200000|2020-09-24 06:50:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|1779
1600930500000|2020-09-24 06:55:00|||||||||260
1600930800000|2020-09-24 07:00:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|1500
1600931100000|2020-09-24 07:05:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|1395
1600931400000|2020-09-24 07:10:00|13957.5|13953.5|13960.6|13956.6|13960.6|13956.6|13957.5|13953.5|2565
1600931700000|2020-09-24 07:15:00|13962.2|13958.2|13959|13955|13962.2|13958.2|13959|13955|3095
1600932000000|2020-09-24 07:20:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13957.5|13953.5|2025
1600932300000|2020-09-24 07:25:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|1375
1600932600000|2020-09-24 07:30:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|1282
1600932900000|2020-09-24 07:35:00|13962.2|13958.2|13959|13955|13962.2|13958.2|13957.5|13953.5|2621
1600933200000|2020-09-24 07:40:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|1253
1600933500000|2020-09-24 07:45:00|||||||||425
1600933800000|2020-09-24 07:50:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|2730
1600934100000|2020-09-24 07:55:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1757
1600934400000|2020-09-24 08:00:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1617
1600934700000|2020-09-24 08:05:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1453
1600935000000|2020-09-24 08:10:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2254
1600935300000|2020-09-24 08:15:00|||||||||402
1600935600000|2020-09-24 08:20:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1284
1600935900000|2020-09-24 08:25:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2410
1600936200000|2020-09-24 08:30:00|||||||||824
1600936500000|2020-09-24 08:35:00|13954.3|13950.3|13957.5|13953.5|13957.5|13953.5|13954.3|13950.3|3115
1600936800000|2020-09-24 08:40:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2785
1600937100000|2020-09-24 08:45:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1988
1600937400000|2020-09-24 08:50:00|||||||||145
1600937700000|2020-09-24 08:55:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1932
1600938000000|2020-09-24 09:00:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|1801
1600938300000|2020-09-24 09:05:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|2045
1600938600000|2020-09-24 09:10:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|1377
1600938900000|2020-09-24 09:15:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|510
1600939200000|2020-09-24 09:20:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|771
1600939500000|2020-09-24 09:25:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|715
1600939800000|2020-09-24 09:30:00|||||||||260
1600940100000|2020-09-24 09:35:00|||||||||55
1600940400000|2020-09-24 09:40:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|978
1600940700000|2020-09-24 09:45:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|1674
1600941000000|2020-09-24 09:50:00|||||||||243
1600941300000|2020-09-24 09:55:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|817
1600941600000|2020-09-24 10:00:00|13959|13955|13959|13955|13960.6|13956.6|13957.5|13953.5|1884
1600941900000|2020-09-24 10:05:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|847
1600942200000|2020-09-24 10:10:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|293
1600942500000|2020-09-24 10:15:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|232
1600942800000|2020-09-24 10:20:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|255
1600943100000|2020-09-24 10:25:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1332
1600943400000|2020-09-24 10:30:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|930
1600943700000|2020-09-24 10:35:00|13952.8|13948.8|13954.3|13950.3|13955.9|13951.9|13952.8|13948.8|1515
1600944000000|2020-09-24 10:40:00|||||||||680
1600944300000|2020-09-24 10:45:00|||||||||428
1600944600000|2020-09-24 10:50:00|||||||||74
1600944900000|2020-09-24 10:55:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|3007
1600945200000|2020-09-24 11:00:00|||||||||212
1600945500000|2020-09-24 11:05:00|||||||||28
1600945800000|2020-09-24 11:10:00|||||||||26
1600946100000|2020-09-24 11:15:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|4069
1600946400000|2020-09-24 11:20:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1175
1600946700000|2020-09-24 11:25:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|2116
1600947000000|2020-09-24 11:30:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1227
1600947300000|2020-09-24 11:35:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1648
1600947600000|2020-09-24 11:40:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2436
1600947900000|2020-09-24 11:45:00|||||||||1191
1600948200000|2020-09-24 11:50:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|5842
1600948500000|2020-09-24 11:55:00|||||||||1109
1600948800000|2020-09-24 12:00:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|3758
1600949100000|2020-09-24 12:05:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|2835
1600949400000|2020-09-24 12:10:00|13959|13955|13955.9|13951.9|13959|13955|13955.9|13951.9|7777
1600949700000|2020-09-24 12:15:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1255
1600950000000|2020-09-24 12:20:00|13959|13955|13959|13955|13959|13955|13959|13955|1687
1600950300000|2020-09-24 12:25:00|||||||||1105
1600950600000|2020-09-24 12:30:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|4373
1600950900000|2020-09-24 12:35:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|3370
1600951200000|2020-09-24 12:40:00|13959|13955|13959|13955|13959|13955|13959|13955|4849
1600951500000|2020-09-24 12:45:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|3238
1600951800000|2020-09-24 12:50:00|13957.5|13953.5|13959|13955|13960.6|13956.6|13957.5|13953.5|2868
1600952100000|2020-09-24 12:55:00|13960.6|13956.6|13957.5|13953.5|13960.6|13956.6|13957.5|13953.5|2849
1600952400000|2020-09-24 13:00:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|4367
1600952700000|2020-09-24 13:05:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13957.5|13953.5|4366
1600953000000|2020-09-24 13:10:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1504
1600953300000|2020-09-24 13:15:00|13959|13955|13959|13955|13959|13955|13959|13955|3063
1600953600000|2020-09-24 13:20:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|7358
1600953900000|2020-09-24 13:25:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13953.6|13949.6|4962
1600954200000|2020-09-24 13:30:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13954.3|13950.3|14988
1600954500000|2020-09-24 13:35:00|13959|13955|13959|13955|13959|13955|13959|13955|1328
1600954800000|2020-09-24 13:40:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13957.5|13953.5|12237
1600955100000|2020-09-24 13:45:00|13960.6|13956.6|13957.5|13953.5|13960.6|13956.6|13955.9|13951.9|7164
1600955400000|2020-09-24 13:50:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|3695
1600955700000|2020-09-24 13:55:00|13954.3|13950.3|13957.5|13953.5|13957.5|13953.5|13954.3|13950.3|3859
1600956000000|2020-09-24 14:00:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13952.8|13948.8|6499
1600956300000|2020-09-24 14:05:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|6332
1600956600000|2020-09-24 14:10:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13952.8|13948.8|8940
1600956900000|2020-09-24 14:15:00|13957.5|13953.5|13954.3|13950.3|13957.5|13953.5|13954.3|13950.3|11540
1600957200000|2020-09-24 14:20:00|13955.9|13951.9|13957.5|13953.5|13959|13955|13955.9|13951.9|6644
1600957500000|2020-09-24 14:25:00|||||||||1662
1600957800000|2020-09-24 14:30:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|8230
1600958100000|2020-09-24 14:35:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|8225
1600958400000|2020-09-24 14:40:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|3140
1600958700000|2020-09-24 14:45:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|6470
1600959000000|2020-09-24 14:50:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|1596
1600959300000|2020-09-24 14:55:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|3982
1600959600000|2020-09-24 15:00:00|13954.3|13950.3|13957.5|13953.5|13957.5|13953.5|13954.3|13950.3|4743
1600959900000|2020-09-24 15:05:00|13955.9|13951.9|13959|13955|13959|13955|13955.9|13951.9|1961
1600960200000|2020-09-24 15:10:00|||||||||1988
1600960500000|2020-09-24 15:15:00|13957.5|13953.5|13957.5|13953.5|13960.6|13956.6|13957.5|13953.5|7150
1600960800000|2020-09-24 15:20:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|7096
1600961100000|2020-09-24 15:25:00|13959|13955|13959|13955|13959|13955|13959|13955|3943
1600961400000|2020-09-24 15:30:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|4569
1600961700000|2020-09-24 15:35:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|1932
1600962000000|2020-09-24 15:40:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|3074
1600962300000|2020-09-24 15:45:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2631
1600962600000|2020-09-24 15:50:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|3129
1600962900000|2020-09-24 15:55:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|4993
1600963200000|2020-09-24 16:00:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|3425
1600963500000|2020-09-24 16:05:00|13951.2|13947.2|13952.8|13948.8|13954.3|13950.3|13951.2|13947.2|9061
1600963800000|2020-09-24 16:10:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|2550
1600964100000|2020-09-24 16:15:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13952.8|13948.8|6454
1600964400000|2020-09-24 16:20:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|2707
1600964700000|2020-09-24 16:25:00|||||||||885
1600965000000|2020-09-24 16:30:00|||||||||500
1600965300000|2020-09-24 16:35:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|6317
1600965600000|2020-09-24 16:40:00|||||||||3068
1600965900000|2020-09-24 16:45:00|||||||||9012
1600966200000|2020-09-24 16:50:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|7964
1600966500000|2020-09-24 16:55:00|||||||||3669
1600966800000|2020-09-24 17:00:00|13958.3|13954.3|13957.5|13953.5|13958.3|13954.3|13955.9|13951.9|10715
1600967100000|2020-09-24 17:05:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|7699
1600967400000|2020-09-24 17:10:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2705
1600967700000|2020-09-24 17:15:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2974
1600968000000|2020-09-24 17:20:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|4655
1600968300000|2020-09-24 17:25:00|||||||||224
1600968600000|2020-09-24 17:30:00|||||||||1134
1600968900000|2020-09-24 17:35:00|||||||||247
1600969200000|2020-09-24 17:40:00|||||||||250
1600969500000|2020-09-24 17:45:00|||||||||457
1600969800000|2020-09-24 17:50:00|||||||||1589
1600970100000|2020-09-24 17:55:00|||||||||432
1600970400000|2020-09-24 18:00:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|3178
1600970700000|2020-09-24 18:05:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|3946
1600971000000|2020-09-24 18:10:00|||||||||466
1600971300000|2020-09-24 18:15:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|1546
1600971600000|2020-09-24 18:20:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2520
1600971900000|2020-09-24 18:25:00|||||||||1428
1600972200000|2020-09-24 18:30:00|||||||||1182
1600972500000|2020-09-24 18:35:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2760
1600972800000|2020-09-24 18:40:00|||||||||2260
1600973100000|2020-09-24 18:45:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2288
1600973400000|2020-09-24 18:50:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|3641
1600973700000|2020-09-24 18:55:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|7906
1600974000000|2020-09-24 19:00:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|7930
1600974300000|2020-09-24 19:05:00|||||||||818
1600974600000|2020-09-24 19:10:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|4044
1600974900000|2020-09-24 19:15:00|||||||||1188
1600975200000|2020-09-24 19:20:00|13959|13955|13959|13955|13959|13955|13959|13955|1172
1600975500000|2020-09-24 19:25:00|||||||||305
1600975800000|2020-09-24 19:30:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1044
1600976100000|2020-09-24 19:35:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|2451
1600976400000|2020-09-24 19:40:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|1512
1600976700000|2020-09-24 19:45:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2764
1600977000000|2020-09-24 19:50:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|3911
1600977300000|2020-09-24 19:55:00|||||||||2719
1600977600000|2020-09-24 20:00:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|5269
1600977900000|2020-09-24 20:05:00|||||||||355
1600978200000|2020-09-24 20:10:00|13959|13955|13959|13955|13959|13955|13959|13955|3397
1600978500000|2020-09-24 20:15:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1381
1600978800000|2020-09-24 20:20:00|||||||||783
1600979100000|2020-09-24 20:25:00|||||||||1242
1600979400000|2020-09-24 20:30:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2078
1600979700000|2020-09-24 20:35:00|||||||||385
1600980000000|2020-09-24 20:40:00|||||||||506
1600980300000|2020-09-24 20:45:00|||||||||1577
1600980600000|2020-09-24 20:50:00|||||||||1732
1600980900000|2020-09-24 20:55:00|||||||||3546
1600984800000|2020-09-24 22:00:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|504
1600985100000|2020-09-24 22:05:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|425
1600985400000|2020-09-24 22:10:00|||||||||8
1600985700000|2020-09-24 22:15:00|||||||||106
1600986000000|2020-09-24 22:20:00|||||||||61
1600986600000|2020-09-24 22:30:00|||||||||43
1600986900000|2020-09-24 22:35:00|||||||||11
1600987200000|2020-09-24 22:40:00|||||||||69
1600987500000|2020-09-24 22:45:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|620
1600987800000|2020-09-24 22:50:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|794
1600988100000|2020-09-24 22:55:00|||||||||2
1600988400000|2020-09-24 23:00:00|||||||||5
1600988700000|2020-09-24 23:05:00|||||||||4
1600989000000|2020-09-24 23:10:00|||||||||10
1600989300000|2020-09-24 23:15:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|994
1600989600000|2020-09-24 23:20:00|||||||||24
1600989900000|2020-09-24 23:25:00|||||||||22
1600990200000|2020-09-24 23:30:00|||||||||78
1600990500000|2020-09-24 23:35:00|||||||||11
1600990800000|2020-09-24 23:40:00|||||||||87
1600991100000|2020-09-24 23:45:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|495
1600991400000|2020-09-24 23:50:00|||||||||14
1600991700000|2020-09-24 23:55:00|||||||||117
1600992000000|2020-09-25 00:00:00|13954.3|13950.3|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|1476
1600992300000|2020-09-25 00:05:00|||||||||122
1600992600000|2020-09-25 00:10:00|||||||||9
1600992900000|2020-09-25 00:15:00|||||||||9
1600993200000|2020-09-25 00:20:00|||||||||78
1600993500000|2020-09-25 00:25:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|582
1600993800000|2020-09-25 00:30:00|||||||||130
1600994100000|2020-09-25 00:35:00|13953.6|13949.6|13952.8|13948.8|13953.6|13949.6|13952.8|13948.8|796
1600994400000|2020-09-25 00:40:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|342
1600994700000|2020-09-25 00:45:00|||||||||493
1600995000000|2020-09-25 00:50:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1237
1600995300000|2020-09-25 00:55:00|||||||||13
1600995600000|2020-09-25 01:00:00|||||||||779
1600995900000|2020-09-25 01:05:00|||||||||10
1600996200000|2020-09-25 01:10:00|||||||||265
1600996500000|2020-09-25 01:15:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|977
1600996800000|2020-09-25 01:20:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|2924
1600997100000|2020-09-25 01:25:00|||||||||458
1600997400000|2020-09-25 01:30:00|||||||||139
1600997700000|2020-09-25 01:35:00|||||||||771
1600998000000|2020-09-25 01:40:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|1490
1600998300000|2020-09-25 01:45:00|||||||||51
1600998600000|2020-09-25 01:50:00|||||||||1
1600998900000|2020-09-25 01:55:00|||||||||30
1600999200000|2020-09-25 02:00:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|1069
1600999500000|2020-09-25 02:05:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1234
1600999800000|2020-09-25 02:10:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|272
1601000100000|2020-09-25 02:15:00|||||||||20
1601000400000|2020-09-25 02:20:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|204
1601000700000|2020-09-25 02:25:00|||||||||10
1601001000000|2020-09-25 02:30:00|||||||||48
1601001300000|2020-09-25 02:35:00|||||||||155
1601001600000|2020-09-25 02:40:00|||||||||6
1601001900000|2020-09-25 02:45:00|||||||||6
1601002200000|2020-09-25 02:50:00|||||||||55
1601002500000|2020-09-25 02:55:00|||||||||2
1601002800000|2020-09-25 03:00:00|||||||||14
1601003100000|2020-09-25 03:05:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|59
1601003400000|2020-09-25 03:10:00|||||||||1
1601003700000|2020-09-25 03:15:00|||||||||10
1601004000000|2020-09-25 03:20:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|924
1601004300000|2020-09-25 03:25:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|811
1601004600000|2020-09-25 03:30:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|1073
1601004900000|2020-09-25 03:35:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|1087
1601005200000|2020-09-25 03:40:00|||||||||58
1601005500000|2020-09-25 03:45:00|||||||||10
1601005800000|2020-09-25 03:50:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13951.2|13947.2|780
1601006100000|2020-09-25 03:55:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|145
1601006400000|2020-09-25 04:00:00|||||||||4
1601006700000|2020-09-25 04:05:00|||||||||5
1601007000000|2020-09-25 04:10:00|||||||||7
1601007300000|2020-09-25 04:15:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|758
1601007600000|2020-09-25 04:20:00|||||||||417
1601007900000|2020-09-25 04:25:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|372
1601008200000|2020-09-25 04:30:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|245
1601008500000|2020-09-25 04:35:00|13952|13948|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|934
1601008800000|2020-09-25 04:40:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|811
1601009100000|2020-09-25 04:45:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|640
1601009400000|2020-09-25 04:50:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|369
1601009700000|2020-09-25 04:55:00|||||||||1
1601010000000|2020-09-25 05:00:00|||||||||59
1601010300000|2020-09-25 05:05:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|361
1601010600000|2020-09-25 05:10:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|288
1601010900000|2020-09-25 05:15:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|444
1601011200000|2020-09-25 05:20:00|||||||||48
1601011500000|2020-09-25 05:25:00|||||||||891
1601011800000|2020-09-25 05:30:00|||||||||3
1601012100000|2020-09-25 05:35:00|||||||||22
1601012400000|2020-09-25 05:40:00|||||||||86
1601012700000|2020-09-25 05:45:00|||||||||46
1601013000000|2020-09-25 05:50:00|||||||||130
1601013300000|2020-09-25 05:55:00|||||||||205
1601013600000|2020-09-25 06:00:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|2078
1601013900000|2020-09-25 06:05:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|680
1601014200000|2020-09-25 06:10:00|||||||||15
1601014500000|2020-09-25 06:15:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|1745
1601014800000|2020-09-25 06:20:00|||||||||81
1601015100000|2020-09-25 06:25:00|13954.3|13950.3|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|1345
1601015400000|2020-09-25 06:30:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|1376
1601015700000|2020-09-25 06:35:00|||||||||154
1601016000000|2020-09-25 06:40:00|||||||||531
1601016300000|2020-09-25 06:45:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|461
1601016600000|2020-09-25 06:50:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1088
1601016900000|2020-09-25 06:55:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|603
1601017200000|2020-09-25 07:00:00|13957.5|13953.5|13959|13955|13959|13955|13955.9|13951.9|3817
1601017500000|2020-09-25 07:05:00|13960.6|13956.6|13957.5|13953.5|13960.6|13956.6|13957.5|13953.5|3350
1601017800000|2020-09-25 07:10:00|13959|13955|13954.3|13950.3|13959|13955|13954.3|13950.3|2739
1601018100000|2020-09-25 07:15:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|2052
1601018400000|2020-09-25 07:20:00|13954.3|13950.3|13957.5|13953.5|13957.5|13953.5|13954.3|13950.3|1647
1601018700000|2020-09-25 07:25:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|799
1601019000000|2020-09-25 07:30:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1205
1601019300000|2020-09-25 07:35:00|||||||||1943
1601019600000|2020-09-25 07:40:00|13955.9|13951.9|13957.5|13953.5|13959|13955|13955.9|13951.9|784
1601019900000|2020-09-25 07:45:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|1343
1601020200000|2020-09-25 07:50:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|1213
1601020500000|2020-09-25 07:55:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|864
1601020800000|2020-09-25 08:00:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|339
1601021100000|2020-09-25 08:05:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|2993
1601021400000|2020-09-25 08:10:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|4585
1601021700000|2020-09-25 08:15:00|13962.2|13958.2|13959|13955|13962.2|13958.2|13959|13955|2768
1601022000000|2020-09-25 08:20:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13959|13955|2735
1601022300000|2020-09-25 08:25:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|342
1601022600000|2020-09-25 08:30:00|||||||||365
1601022900000|2020-09-25 08:35:00|||||||||1490
1601023200000|2020-09-25 08:40:00|||||||||331
1601023500000|2020-09-25 08:45:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|1017
1601023800000|2020-09-25 08:50:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|1575
1601024100000|2020-09-25 08:55:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|2631
1601024400000|2020-09-25 09:00:00|13959|13955|13959|13955|13960.6|13956.6|13957.5|13953.5|3502
1601024700000|2020-09-25 09:05:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|982
1601025000000|2020-09-25 09:10:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|589
1601025300000|2020-09-25 09:15:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|1528
1601025600000|2020-09-25 09:20:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|1066
1601025900000|2020-09-25 09:25:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|360
1601026200000|2020-09-25 09:30:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|4364
1601026500000|2020-09-25 09:35:00|||||||||378
1601026800000|2020-09-25 09:40:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|3867
1601027100000|2020-09-25 09:45:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|1095
1601027400000|2020-09-25 09:50:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|936
1601027700000|2020-09-25 09:55:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|1400
1601028000000|2020-09-25 10:00:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|1738
1601028300000|2020-09-25 10:05:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|4574
1601028600000|2020-09-25 10:10:00|||||||||115
1601028900000|2020-09-25 10:15:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|2198
1601029200000|2020-09-25 10:20:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|2644
1601029500000|2020-09-25 10:25:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|1641
1601029800000|2020-09-25 10:30:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|578
1601030100000|2020-09-25 10:35:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|442
1601030400000|2020-09-25 10:40:00|||||||||292
1601030700000|2020-09-25 10:45:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|4050
1601031000000|2020-09-25 10:50:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|1153
1601031300000|2020-09-25 10:55:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|135
1601031600000|2020-09-25 11:00:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|2553
1601031900000|2020-09-25 11:05:00|13968.4|13964.4|13965.3|13961.3|13968.4|13964.4|13965.3|13961.3|4273
1601032200000|2020-09-25 11:10:00|||||||||194
1601032500000|2020-09-25 11:15:00|||||||||57
1601032800000|2020-09-25 11:20:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|257
1601033100000|2020-09-25 11:25:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|2197
1601033400000|2020-09-25 11:30:00|||||||||711
1601033700000|2020-09-25 11:35:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|665
1601034000000|2020-09-25 11:40:00|||||||||913
1601034300000|2020-09-25 11:45:00|||||||||1085
1601034600000|2020-09-25 11:50:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|1162
1601034900000|2020-09-25 11:55:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|2204
1601035200000|2020-09-25 12:00:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|3298
1601035500000|2020-09-25 12:05:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|1659
1601035800000|2020-09-25 12:10:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|683
1601036100000|2020-09-25 12:15:00|||||||||731
1601036400000|2020-09-25 12:20:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|1707
1601036700000|2020-09-25 12:25:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|7319
1601037000000|2020-09-25 12:30:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|1820
1601037300000|2020-09-25 12:35:00|13966.8|13962.8|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|4244
1601037600000|2020-09-25 12:40:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|2119
1601037900000|2020-09-25 12:45:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|1069
1601038200000|2020-09-25 12:50:00|13968.4|13964.4|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|1845
1601038500000|2020-09-25 12:55:00|13965.3|13961.3|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|4376
1601038800000|2020-09-25 13:00:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|1255
1601039100000|2020-09-25 13:05:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13966.8|13962.8|2841
1601039400000|2020-09-25 13:10:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|1554
1601039700000|2020-09-25 13:15:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|3711
1601040000000|2020-09-25 13:20:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|3124
1601040300000|2020-09-25 13:25:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|1847
1601040600000|2020-09-25 13:30:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|9460
1601040900000|2020-09-25 13:35:00|13970|13966|13970|13966|13970|13966|13966.8|13962.8|4544
1601041200000|2020-09-25 13:40:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13966.8|13962.8|3701
1601041500000|2020-09-25 13:45:00|13970|13966|13970|13966|13970|13966|13968.4|13964.4|3952
1601041800000|2020-09-25 13:50:00|13971.5|13967.5|13970|13966|13971.5|13967.5|13968.4|13964.4|7271
1601042100000|2020-09-25 13:55:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|2507
1601042400000|2020-09-25 14:00:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|1016
1601042700000|2020-09-25 14:05:00|||||||||229
1601043000000|2020-09-25 14:10:00|13971.5|13967.5|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|4394
1601043300000|2020-09-25 14:15:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|5203
1601043600000|2020-09-25 14:20:00|13971.5|13967.5|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|8025
1601043900000|2020-09-25 14:25:00|13970|13966|13970|13966|13971.5|13967.5|13970|13966|5352
1601044200000|2020-09-25 14:30:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13970|13966|1866
1601044500000|2020-09-25 14:35:00|13970|13966|13970|13966|13971.5|13967.5|13970|13966|3787
1601044800000|2020-09-25 14:40:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13968.4|13964.4|1947
1601045100000|2020-09-25 14:45:00|13969.2|13965.2|13970|13966|13970|13966|13969.2|13965.2|1542
1601045400000|2020-09-25 14:50:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13966.8|13962.8|2781
1601045700000|2020-09-25 14:55:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|3050
1601046000000|2020-09-25 15:00:00|13970|13966|13970|13966|13970|13966|13968.4|13964.4|3515
1601046300000|2020-09-25 15:05:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13970|13966|4397
1601046600000|2020-09-25 15:10:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|2913
1601046900000|2020-09-25 15:15:00|13970|13966|13970|13966|13971.5|13967.5|13970|13966|2921
1601047200000|2020-09-25 15:20:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|843
1601047500000|2020-09-25 15:25:00|||||||||1378
1601047800000|2020-09-25 15:30:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|2127
1601048100000|2020-09-25 15:35:00|13970|13966|13970|13966|13970|13966|13968.4|13964.4|5586
1601048400000|2020-09-25 15:40:00|13968.4|13964.4|13970|13966|13971.5|13967.5|13968.4|13964.4|3260
1601048700000|2020-09-25 15:45:00|||||||||863
1601049000000|2020-09-25 15:50:00|||||||||218
1601049300000|2020-09-25 15:55:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13970|13966|2241
1601049600000|2020-09-25 16:00:00|13970|13966|13970|13966|13970|13966|13970|13966|1058
1601049900000|2020-09-25 16:05:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|2020
1601050200000|2020-09-25 16:10:00|||||||||767
1601050500000|2020-09-25 16:15:00|||||||||1230
1601050800000|2020-09-25 16:20:00|||||||||391
1601051100000|2020-09-25 16:25:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|1673
1601051400000|2020-09-25 16:30:00|13970|13966|13970|13966|13970|13966|13970|13966|1120
1601051700000|2020-09-25 16:35:00|||||||||1899
1601052000000|2020-09-25 16:40:00|13971.5|13967.5|13970|13966|13971.5|13967.5|13970|13966|1441
1601052300000|2020-09-25 16:45:00|||||||||1169
1601052600000|2020-09-25 16:50:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13968.4|13964.4|2884
1601052900000|2020-09-25 16:55:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|341
1601053200000|2020-09-25 17:00:00|||||||||346
1601053500000|2020-09-25 17:05:00|||||||||668
1601053800000|2020-09-25 17:10:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|354
1601054100000|2020-09-25 17:15:00|||||||||223
1601054400000|2020-09-25 17:20:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|1015
1601054700000|2020-09-25 17:25:00|||||||||1526
1601055000000|2020-09-25 17:30:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|4164
1601055300000|2020-09-25 17:35:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|2883
1601055600000|2020-09-25 17:40:00|||||||||330
1601055900000|2020-09-25 17:45:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|481
1601056200000|2020-09-25 17:50:00|13968.4|13964.4|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|2287
1601056500000|2020-09-25 17:55:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|124
1601056800000|2020-09-25 18:00:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|768
1601057100000|2020-09-25 18:05:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|1368
1601057400000|2020-09-25 18:10:00|||||||||369
1601057700000|2020-09-25 18:15:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|3206
1601058000000|2020-09-25 18:20:00|||||||||2171
1601058300000|2020-09-25 18:25:00|||||||||1413
1601058600000|2020-09-25 18:30:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|2973
1601058900000|2020-09-25 18:35:00|||||||||333
1601059200000|2020-09-25 18:40:00|||||||||2120
1601059500000|2020-09-25 18:45:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|9145
1601059800000|2020-09-25 18:50:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|2604
1601060100000|2020-09-25 18:55:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|7076
1601060400000|2020-09-25 19:00:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|5514
1601060700000|2020-09-25 19:05:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|3847
1601061000000|2020-09-25 19:10:00|||||||||979
1601061300000|2020-09-25 19:15:00|||||||||2316
1601061600000|2020-09-25 19:20:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|545
1601061900000|2020-09-25 19:25:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|483
1601062200000|2020-09-25 19:30:00|||||||||364
1601062500000|2020-09-25 19:35:00|13968.4|13964.4|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|1145
1601062800000|2020-09-25 19:40:00|||||||||910
1601063100000|2020-09-25 19:45:00|||||||||1143
1601063400000|2020-09-25 19:50:00|13968.4|13964.4|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|3123
1601063700000|2020-09-25 19:55:00|||||||||807
1601064000000|2020-09-25 20:00:00|13968.4|13964.4|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|3737
1601064300000|2020-09-25 20:05:00|||||||||732
1601064600000|2020-09-25 20:10:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|2518
1601064900000|2020-09-25 20:15:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|911
1601065200000|2020-09-25 20:20:00|||||||||326
1601065500000|2020-09-25 20:25:00|||||||||463
1601065800000|2020-09-25 20:30:00|||||||||114
1601066100000|2020-09-25 20:35:00|13965.3|13961.3|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|2445
1601066400000|2020-09-25 20:40:00|||||||||170
1601066700000|2020-09-25 20:45:00|||||||||332
1601067000000|2020-09-25 20:50:00|||||||||2058
1601067300000|2020-09-25 20:55:00|||||||||1693
1601244000000|2020-09-27 22:00:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|765
1601244300000|2020-09-27 22:05:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|178
1601244600000|2020-09-27 22:10:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|270
1601244900000|2020-09-27 22:15:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|68
1601245200000|2020-09-27 22:20:00|||||||||180
1601245500000|2020-09-27 22:25:00|||||||||9
1601245800000|2020-09-27 22:30:00|||||||||25
1601246100000|2020-09-27 22:35:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|1051
1601246400000|2020-09-27 22:40:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|300
1601246700000|2020-09-27 22:45:00|||||||||39
1601247000000|2020-09-27 22:50:00|||||||||1
1601247300000|2020-09-27 22:55:00|||||||||5
1601247600000|2020-09-27 23:00:00|||||||||1
1601247900000|2020-09-27 23:05:00|||||||||1
1601248200000|2020-09-27 23:10:00|||||||||50
1601248500000|2020-09-27 23:15:00|||||||||10
1601248800000|2020-09-27 23:20:00|||||||||32
1601249100000|2020-09-27 23:25:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|632
1601249400000|2020-09-27 23:30:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|338
1601249700000|2020-09-27 23:35:00|||||||||25
1601250000000|2020-09-27 23:40:00|||||||||961
1601250300000|2020-09-27 23:45:00|||||||||63
1601250600000|2020-09-27 23:50:00|||||||||56
1601250900000|2020-09-27 23:55:00|||||||||8
1601251200000|2020-09-28 00:00:00|||||||||567
1601251500000|2020-09-28 00:05:00|13964.5|13960.5|13963.7|13959.7|13964.5|13960.5|13963.7|13959.7|369
1601251800000|2020-09-28 00:10:00|13965.3|13961.3|13962.2|13958.2|13965.3|13961.3|13959|13955|3677
1601252100000|2020-09-28 00:15:00|||||||||53
1601252400000|2020-09-28 00:20:00|13962.9|13958.9|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|236
1601252700000|2020-09-28 00:25:00|||||||||33
1601253000000|2020-09-28 00:30:00|||||||||392
1601253300000|2020-09-28 00:35:00|||||||||52
1601253600000|2020-09-28 00:40:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|983
1601253900000|2020-09-28 00:45:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|500
1601254200000|2020-09-28 00:50:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|414
1601254500000|2020-09-28 00:55:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|355
1601254800000|2020-09-28 01:00:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|593
1601255100000|2020-09-28 01:05:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|119
1601255400000|2020-09-28 01:10:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|1052
1601255700000|2020-09-28 01:15:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|630
1601256000000|2020-09-28 01:20:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|292
1601256300000|2020-09-28 01:25:00|||||||||4
1601256600000|2020-09-28 01:30:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|1124
1601256900000|2020-09-28 01:35:00|||||||||37
1601257200000|2020-09-28 01:40:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|47
1601257500000|2020-09-28 01:45:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|1428
1601257800000|2020-09-28 01:50:00|||||||||18
1601258100000|2020-09-28 01:55:00|||||||||54
1601258400000|2020-09-28 02:00:00|||||||||16
1601258700000|2020-09-28 02:05:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|999
1601259000000|2020-09-28 02:10:00|||||||||52
1601259300000|2020-09-28 02:15:00|||||||||10
1601259600000|2020-09-28 02:20:00|||||||||9
1601259900000|2020-09-28 02:25:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13962.2|13958.2|3758
1601260200000|2020-09-28 02:30:00|||||||||44
1601260500000|2020-09-28 02:35:00|||||||||58
1601260800000|2020-09-28 02:40:00|||||||||26
1601261100000|2020-09-28 02:45:00|||||||||226
1601261400000|2020-09-28 02:50:00|||||||||32
1601261700000|2020-09-28 02:55:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|965
1601262000000|2020-09-28 03:00:00|||||||||116
1601262300000|2020-09-28 03:05:00|||||||||29
1601262600000|2020-09-28 03:10:00|||||||||19
1601262900000|2020-09-28 03:15:00|||||||||2
1601263200000|2020-09-28 03:20:00|||||||||2
1601263500000|2020-09-28 03:25:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|344
1601263800000|2020-09-28 03:30:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|558
1601264100000|2020-09-28 03:35:00|||||||||12
1601264400000|2020-09-28 03:40:00|||||||||20
1601264700000|2020-09-28 03:45:00|||||||||8
1601265000000|2020-09-28 03:50:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|1242
1601265300000|2020-09-28 03:55:00|||||||||19
1601265600000|2020-09-28 04:00:00|||||||||27
1601265900000|2020-09-28 04:05:00|||||||||90
1601266200000|2020-09-28 04:10:00|||||||||7
1601266500000|2020-09-28 04:15:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|243
1601266800000|2020-09-28 04:20:00|||||||||222
1601267100000|2020-09-28 04:25:00|||||||||48
1601267400000|2020-09-28 04:30:00|||||||||36
1601267700000|2020-09-28 04:35:00|||||||||10
1601268000000|2020-09-28 04:40:00|||||||||1
1601268600000|2020-09-28 04:50:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|553
1601268900000|2020-09-28 04:55:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|82
1601269200000|2020-09-28 05:00:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|1089
1601269500000|2020-09-28 05:05:00|||||||||56
1601269800000|2020-09-28 05:10:00|||||||||196
1601270100000|2020-09-28 05:15:00|||||||||16
1601270400000|2020-09-28 05:20:00|||||||||21
1601270700000|2020-09-28 05:25:00|||||||||9
1601271000000|2020-09-28 05:30:00|||||||||54
1601271300000|2020-09-28 05:35:00|||||||||63
1601271600000|2020-09-28 05:40:00|||||||||23
1601271900000|2020-09-28 05:45:00|||||||||391
1601272200000|2020-09-28 05:50:00|||||||||123
1601272500000|2020-09-28 05:55:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|435
1601272800000|2020-09-28 06:00:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|1172
1601273100000|2020-09-28 06:05:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|3413
1601273400000|2020-09-28 06:10:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|801
1601273700000|2020-09-28 06:15:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|894
1601274000000|2020-09-28 06:20:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|1107
1601274300000|2020-09-28 06:25:00|||||||||736
1601274600000|2020-09-28 06:30:00|||||||||182
1601274900000|2020-09-28 06:35:00|||||||||52
1601275200000|2020-09-28 06:40:00|||||||||99
1601275500000|2020-09-28 06:45:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|782
1601275800000|2020-09-28 06:50:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|3236
1601276100000|2020-09-28 06:55:00|13957.5|13953.5|13960.6|13956.6|13960.6|13956.6|13957.5|13953.5|1752
1601276400000|2020-09-28 07:00:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|3023
1601276700000|2020-09-28 07:05:00|13962.2|13958.2|13965.3|13961.3|13965.3|13961.3|13962.2|13958.2|1254
1601277000000|2020-09-28 07:10:00|13963.7|13959.7|13966.8|13962.8|13966.8|13962.8|13963.7|13959.7|2500
1601277300000|2020-09-28 07:15:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|1145
1601277600000|2020-09-28 07:20:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|2242
1601277900000|2020-09-28 07:25:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|1597
1601278200000|2020-09-28 07:30:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|1513
1601278500000|2020-09-28 07:35:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|2699
1601278800000|2020-09-28 07:40:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|2466
1601279100000|2020-09-28 07:45:00|||||||||112
1601279400000|2020-09-28 07:50:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|1014
1601279700000|2020-09-28 07:55:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|2072
1601280000000|2020-09-28 08:00:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|3165
1601280300000|2020-09-28 08:05:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|1395
1601280600000|2020-09-28 08:10:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|1686
1601280900000|2020-09-28 08:15:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|1248
1601281200000|2020-09-28 08:20:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|2115
1601281500000|2020-09-28 08:25:00|||||||||518
1601281800000|2020-09-28 08:30:00|||||||||429
1601282100000|2020-09-28 08:35:00|||||||||338
1601282400000|2020-09-28 08:40:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|3454
1601282700000|2020-09-28 08:45:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|3832
1601283000000|2020-09-28 08:50:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2320
1601283300000|2020-09-28 08:55:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1990
1601283600000|2020-09-28 09:00:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1094
1601283900000|2020-09-28 09:05:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|1568
1601284200000|2020-09-28 09:10:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|1519
1601284500000|2020-09-28 09:15:00|||||||||69
1601284800000|2020-09-28 09:20:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|471
1601285100000|2020-09-28 09:25:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|1333
1601285400000|2020-09-28 09:30:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|323
1601285700000|2020-09-28 09:35:00|||||||||32
1601286000000|2020-09-28 09:40:00|||||||||252
1601286300000|2020-09-28 09:45:00|||||||||116
1601286600000|2020-09-28 09:50:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1759
1601286900000|2020-09-28 09:55:00|||||||||42
1601287200000|2020-09-28 10:00:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1609
1601287500000|2020-09-28 10:05:00|||||||||80
1601287800000|2020-09-28 10:10:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|898
1601288100000|2020-09-28 10:15:00|||||||||320
1601288400000|2020-09-28 10:20:00|||||||||370
1601288700000|2020-09-28 10:25:00|||||||||1053
1601289000000|2020-09-28 10:30:00|||||||||194
1601289300000|2020-09-28 10:35:00|||||||||187
1601289600000|2020-09-28 10:40:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|117
1601289900000|2020-09-28 10:45:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1438
1601290200000|2020-09-28 10:50:00|||||||||1700
1601290500000|2020-09-28 10:55:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1970
1601290800000|2020-09-28 11:00:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1908
1601291100000|2020-09-28 11:05:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1234
1601291400000|2020-09-28 11:10:00|||||||||308
1601291700000|2020-09-28 11:15:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1248
1601292000000|2020-09-28 11:20:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|1699
1601292300000|2020-09-28 11:25:00|||||||||14
1601292600000|2020-09-28 11:30:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1648
1601292900000|2020-09-28 11:35:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|2582
1601293200000|2020-09-28 11:40:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1640
1601293500000|2020-09-28 11:45:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13954.3|13950.3|6119
1601293800000|2020-09-28 11:50:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1599
1601294100000|2020-09-28 11:55:00|||||||||94
1601294400000|2020-09-28 12:00:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2111
1601294700000|2020-09-28 12:05:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|3337
1601295000000|2020-09-28 12:10:00|13959|13955|13959|13955|13959|13955|13959|13955|2591
1601295300000|2020-09-28 12:15:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1949
1601295600000|2020-09-28 12:20:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|3199
1601295900000|2020-09-28 12:25:00|||||||||319
1601296200000|2020-09-28 12:30:00|||||||||5362
1601296500000|2020-09-28 12:35:00|||||||||1058
1601296800000|2020-09-28 12:40:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|3100
1601297100000|2020-09-28 12:45:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|2077
1601297400000|2020-09-28 12:50:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|2271
1601297700000|2020-09-28 12:55:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|1141
1601298000000|2020-09-28 13:00:00|||||||||260
1601298300000|2020-09-28 13:05:00|13960.6|13956.6|13963.7|13959.7|13963.7|13959.7|13959|13955|3655
1601298600000|2020-09-28 13:10:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|1814
1601298900000|2020-09-28 13:15:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|3292
1601299200000|2020-09-28 13:20:00|||||||||2101
1601299500000|2020-09-28 13:25:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|1228
1601299800000|2020-09-28 13:30:00|||||||||2451
1601300100000|2020-09-28 13:35:00|||||||||1430
1601300400000|2020-09-28 13:40:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|2623
1601300700000|2020-09-28 13:45:00|||||||||1450
1601301000000|2020-09-28 13:50:00|13968.4|13964.4|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|7085
1601301300000|2020-09-28 13:55:00|13968.4|13964.4|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|2541
1601301600000|2020-09-28 14:00:00|||||||||695
1601301900000|2020-09-28 14:05:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|3763
1601302200000|2020-09-28 14:10:00|||||||||744
1601302500000|2020-09-28 14:15:00|||||||||1218
1601302800000|2020-09-28 14:20:00|||||||||2396
1601303100000|2020-09-28 14:25:00|13970|13966|13970|13966|13970|13966|13968.4|13964.4|5272
1601303400000|2020-09-28 14:30:00|13968.4|13964.4|13963.7|13959.7|13968.4|13964.4|13963.7|13959.7|25981
1601303700000|2020-09-28 14:35:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|3746
1601304000000|2020-09-28 14:40:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13962.2|13958.2|7463
1601304300000|2020-09-28 14:45:00|13962.2|13958.2|13963.7|13959.7|13965.3|13961.3|13962.2|13958.2|7062
1601304600000|2020-09-28 14:50:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|6468
1601304900000|2020-09-28 14:55:00|||||||||3281
1601305200000|2020-09-28 15:00:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|970
1601305500000|2020-09-28 15:05:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|5640
1601305800000|2020-09-28 15:10:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|1175
1601306100000|2020-09-28 15:15:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|2943
1601306400000|2020-09-28 15:20:00|||||||||206
1601306700000|2020-09-28 15:25:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|851
1601307000000|2020-09-28 15:30:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|1718
1601307300000|2020-09-28 15:35:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|620
1601307600000|2020-09-28 15:40:00|||||||||1554
1601307900000|2020-09-28 15:45:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|1385
1601308200000|2020-09-28 15:50:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|2937
1601308500000|2020-09-28 15:55:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|308
1601308800000|2020-09-28 16:00:00|||||||||2566
1601309100000|2020-09-28 16:05:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|880
1601309400000|2020-09-28 16:10:00|||||||||159
1601309700000|2020-09-28 16:15:00|||||||||394
1601310000000|2020-09-28 16:20:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|2981
1601310300000|2020-09-28 16:25:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|880
1601310600000|2020-09-28 16:30:00|||||||||523
1601310900000|2020-09-28 16:35:00|||||||||210
1601311200000|2020-09-28 16:40:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|1240
1601311500000|2020-09-28 16:45:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|166
1601311800000|2020-09-28 16:50:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|1500
1601312100000|2020-09-28 16:55:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|526
1601312400000|2020-09-28 17:00:00|||||||||300
1601312700000|2020-09-28 17:05:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|4605
1601313000000|2020-09-28 17:10:00|||||||||444
1601313300000|2020-09-28 17:15:00|||||||||1212
1601313600000|2020-09-28 17:20:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|1602
1601313900000|2020-09-28 17:25:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|2178
1601314200000|2020-09-28 17:30:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|155
1601314500000|2020-09-28 17:35:00|||||||||473
1601314800000|2020-09-28 17:40:00|||||||||186
1601315100000|2020-09-28 17:45:00|||||||||1383
1601315400000|2020-09-28 17:50:00|||||||||884
1601315700000|2020-09-28 17:55:00|||||||||246
1601316000000|2020-09-28 18:00:00|||||||||279
1601316300000|2020-09-28 18:05:00|||||||||206
1601316600000|2020-09-28 18:10:00|||||||||394
1601316900000|2020-09-28 18:15:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|4850
1601317200000|2020-09-28 18:20:00|||||||||402
1601317500000|2020-09-28 18:25:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|980
1601317800000|2020-09-28 18:30:00|||||||||1853
1601318100000|2020-09-28 18:35:00|||||||||988
1601318400000|2020-09-28 18:40:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|6552
1601318700000|2020-09-28 18:45:00|||||||||1475
1601319000000|2020-09-28 18:50:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|1120
1601319300000|2020-09-28 18:55:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|3410
1601319600000|2020-09-28 19:00:00|||||||||7777
1601319900000|2020-09-28 19:05:00|||||||||674
1601320200000|2020-09-28 19:10:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|4523
1601320500000|2020-09-28 19:15:00|||||||||286
1601320800000|2020-09-28 19:20:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|2152
1601321100000|2020-09-28 19:25:00|||||||||169
1601321400000|2020-09-28 19:30:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|5075
1601321700000|2020-09-28 19:35:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|2548
1601322000000|2020-09-28 19:40:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|2590
1601322300000|2020-09-28 19:45:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|2562
1601322600000|2020-09-28 19:50:00|||||||||1387
1601322900000|2020-09-28 19:55:00|13968.4|13964.4|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|5642
1601323200000|2020-09-28 20:00:00|13968.4|13964.4|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|6700
1601323500000|2020-09-28 20:05:00|||||||||364
1601323800000|2020-09-28 20:10:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|2581
1601324100000|2020-09-28 20:15:00|||||||||784
1601324400000|2020-09-28 20:20:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|3586
1601324700000|2020-09-28 20:25:00|13964.5|13960.5|13965.3|13961.3|13965.3|13961.3|13964.5|13960.5|3655
1601325000000|2020-09-28 20:30:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|4155
1601325300000|2020-09-28 20:35:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|1350
1601325600000|2020-09-28 20:40:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|7955
1601325900000|2020-09-28 20:45:00|||||||||1034
1601326200000|2020-09-28 20:50:00|13970|13966|13970|13966|13970|13966|13968.4|13964.4|2769
1601326500000|2020-09-28 20:55:00|||||||||1014
1601330400000|2020-09-28 22:00:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|143
1601330700000|2020-09-28 22:05:00|||||||||69
1601331000000|2020-09-28 22:10:00|||||||||15
1601331300000|2020-09-28 22:15:00|||||||||33
1601331600000|2020-09-28 22:20:00|||||||||365
1601331900000|2020-09-28 22:25:00|13970|13966|13970|13966|13970|13966|13970|13966|1019
1601332200000|2020-09-28 22:30:00|13971.5|13967.5|13970|13966|13971.5|13967.5|13970|13966|2177
1601332500000|2020-09-28 22:35:00|13971.5|13967.5|13970|13966|13971.5|13967.5|13968.4|13964.4|3741
1601332800000|2020-09-28 22:40:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|180
1601333100000|2020-09-28 22:45:00|13970|13966|13970|13966|13970|13966|13970|13966|900
1601333400000|2020-09-28 22:50:00|||||||||18
1601333700000|2020-09-28 22:55:00|||||||||200
1601334000000|2020-09-28 23:00:00|||||||||24
1601334300000|2020-09-28 23:05:00|||||||||94
1601334600000|2020-09-28 23:10:00|||||||||104
1601334900000|2020-09-28 23:15:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|382
1601335200000|2020-09-28 23:20:00|||||||||21
1601335500000|2020-09-28 23:25:00|||||||||1293
1601335800000|2020-09-28 23:30:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|875
1601336100000|2020-09-28 23:35:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|640
1601336400000|2020-09-28 23:40:00|||||||||5
1601336700000|2020-09-28 23:45:00|||||||||39
1601337000000|2020-09-28 23:50:00|||||||||214
1601337300000|2020-09-28 23:55:00|||||||||34
1601337600000|2020-09-29 00:00:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|201
1601337900000|2020-09-29 00:05:00|||||||||342
1601338200000|2020-09-29 00:10:00|||||||||24
1601338500000|2020-09-29 00:15:00|||||||||60
1601338800000|2020-09-29 00:20:00|||||||||10
1601339100000|2020-09-29 00:25:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|1712
1601339400000|2020-09-29 00:30:00|||||||||9
1601339700000|2020-09-29 00:35:00|||||||||27
1601340000000|2020-09-29 00:40:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|1313
1601340300000|2020-09-29 00:45:00|||||||||1420
1601340600000|2020-09-29 00:50:00|||||||||34
1601340900000|2020-09-29 00:55:00|||||||||26
1601341200000|2020-09-29 01:00:00|||||||||123
1601341500000|2020-09-29 01:05:00|||||||||52
1601341800000|2020-09-29 01:10:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|3156
1601342100000|2020-09-29 01:15:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|1222
1601342400000|2020-09-29 01:20:00|||||||||105
1601342700000|2020-09-29 01:25:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|437
1601343000000|2020-09-29 01:30:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|1078
1601343300000|2020-09-29 01:35:00|||||||||59
1601343600000|2020-09-29 01:40:00|13970|13966|13970|13966|13970|13966|13970|13966|487
1601343900000|2020-09-29 01:45:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|279
1601344200000|2020-09-29 01:50:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|151
1601344500000|2020-09-29 01:55:00|||||||||78
1601344800000|2020-09-29 02:00:00|||||||||72
1601345100000|2020-09-29 02:05:00|||||||||62
1601345400000|2020-09-29 02:10:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|1468
1601345700000|2020-09-29 02:15:00|||||||||177
1601346000000|2020-09-29 02:20:00|||||||||11
1601346300000|2020-09-29 02:25:00|||||||||81
1601346600000|2020-09-29 02:30:00|||||||||3
1601346900000|2020-09-29 02:35:00|||||||||16
1601347200000|2020-09-29 02:40:00|||||||||4
1601347800000|2020-09-29 02:50:00|||||||||51
1601348100000|2020-09-29 02:55:00|||||||||29
1601348700000|2020-09-29 03:05:00|||||||||11
1601349000000|2020-09-29 03:10:00|||||||||4
1601349300000|2020-09-29 03:15:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|1572
1601349600000|2020-09-29 03:20:00|13970|13966|13970|13966|13970|13966|13970|13966|427
1601349900000|2020-09-29 03:25:00|||||||||171
1601350200000|2020-09-29 03:30:00|||||||||227
1601350500000|2020-09-29 03:35:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|713
1601350800000|2020-09-29 03:40:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|906
1601351100000|2020-09-29 03:45:00|13970|13966|13970|13966|13970|13966|13970|13966|470
1601351400000|2020-09-29 03:50:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|344
1601351700000|2020-09-29 03:55:00|||||||||2
1601352000000|2020-09-29 04:00:00|||||||||7
1601352300000|2020-09-29 04:05:00|||||||||8
1601352600000|2020-09-29 04:10:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13968.4|13964.4|1558
1601352900000|2020-09-29 04:15:00|||||||||2
1601353200000|2020-09-29 04:20:00|||||||||102
1601353500000|2020-09-29 04:25:00|||||||||3
1601353800000|2020-09-29 04:30:00|||||||||3
1601354100000|2020-09-29 04:35:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|985
1601354400000|2020-09-29 04:40:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|1278
1601354700000|2020-09-29 04:45:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|81
1601355000000|2020-09-29 04:50:00|||||||||2
1601355300000|2020-09-29 04:55:00|||||||||2
1601355600000|2020-09-29 05:00:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|2392
1601355900000|2020-09-29 05:05:00|||||||||173
1601356200000|2020-09-29 05:10:00|||||||||9
1601356500000|2020-09-29 05:15:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|2587
1601356800000|2020-09-29 05:20:00|||||||||4
1601357100000|2020-09-29 05:25:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|970
1601357400000|2020-09-29 05:30:00|||||||||33
1601357700000|2020-09-29 05:35:00|||||||||264
1601358000000|2020-09-29 05:40:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|674
1601358300000|2020-09-29 05:45:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|2180
1601358600000|2020-09-29 05:50:00|||||||||952
1601358900000|2020-09-29 05:55:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|706
1601359200000|2020-09-29 06:00:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|1051
1601359500000|2020-09-29 06:05:00|||||||||25
1601359800000|2020-09-29 06:10:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|2688
1601360100000|2020-09-29 06:15:00|13970|13966|13970|13966|13970|13966|13968.4|13964.4|836
1601360400000|2020-09-29 06:20:00|||||||||456
1601360700000|2020-09-29 06:25:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|825
1601361000000|2020-09-29 06:30:00|13970|13966|13970|13966|13970|13966|13970|13966|133
1601361300000|2020-09-29 06:35:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13968.4|13964.4|466
1601361600000|2020-09-29 06:40:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|340
1601361900000|2020-09-29 06:45:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|173
1601362200000|2020-09-29 06:50:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|1125
1601362500000|2020-09-29 06:55:00|13970|13966|13970|13966|13970|13966|13970|13966|874
1601362800000|2020-09-29 07:00:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13966.8|13962.8|2148
1601363100000|2020-09-29 07:05:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|2168
1601363400000|2020-09-29 07:10:00|13973.1|13969.1|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|2204
1601363700000|2020-09-29 07:15:00|||||||||1306
1601364000000|2020-09-29 07:20:00|13970|13966|13970|13966|13970|13966|13970|13966|997
1601364300000|2020-09-29 07:25:00|||||||||407
1601364600000|2020-09-29 07:30:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13970|13966|1810
1601364900000|2020-09-29 07:35:00|13970|13966|13970|13966|13970|13966|13970|13966|110
1601365200000|2020-09-29 07:40:00|13970.8|13966.8|13971.5|13967.5|13971.5|13967.5|13970|13966|4381
1601365500000|2020-09-29 07:45:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|2157
1601365800000|2020-09-29 07:50:00|||||||||187
1601366100000|2020-09-29 07:55:00|||||||||1216
1601366400000|2020-09-29 08:00:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|1919
1601366700000|2020-09-29 08:05:00|||||||||641
1601367000000|2020-09-29 08:10:00|||||||||186
1601367300000|2020-09-29 08:15:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|594
1601367600000|2020-09-29 08:20:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|5302
1601367900000|2020-09-29 08:25:00|||||||||2709
1601368200000|2020-09-29 08:30:00|||||||||262
1601368500000|2020-09-29 08:35:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|2550
1601368800000|2020-09-29 08:40:00|13973.1|13969.1|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|1467
1601369100000|2020-09-29 08:45:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|1439
1601369400000|2020-09-29 08:50:00|13971.5|13967.5|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|1333
1601369700000|2020-09-29 08:55:00|13970|13966|13970|13966|13970|13966|13970|13966|540
1601370000000|2020-09-29 09:00:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13970|13966|1208
1601370300000|2020-09-29 09:05:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|867
1601370600000|2020-09-29 09:10:00|||||||||199
1601370900000|2020-09-29 09:15:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|1676
1601371200000|2020-09-29 09:20:00|||||||||1396
1601371500000|2020-09-29 09:25:00|||||||||892
1601371800000|2020-09-29 09:30:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|177
1601372100000|2020-09-29 09:35:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|509
1601372400000|2020-09-29 09:40:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|1032
1601372700000|2020-09-29 09:45:00|||||||||347
1601373000000|2020-09-29 09:50:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|856
1601373300000|2020-09-29 09:55:00|13971.5|13967.5|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|755
1601373600000|2020-09-29 10:00:00|13971.5|13967.5|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|1535
1601373900000|2020-09-29 10:05:00|||||||||26
1601374200000|2020-09-29 10:10:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|1201
1601374500000|2020-09-29 10:15:00|||||||||43
1601374800000|2020-09-29 10:20:00|||||||||42
1601375100000|2020-09-29 10:25:00|||||||||99
1601375400000|2020-09-29 10:30:00|||||||||44
1601375700000|2020-09-29 10:35:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|554
1601376000000|2020-09-29 10:40:00|||||||||13
1601376300000|2020-09-29 10:45:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|184
1601376600000|2020-09-29 10:50:00|||||||||491
1601376900000|2020-09-29 10:55:00|13970|13966|13970|13966|13970|13966|13970|13966|340
1601377200000|2020-09-29 11:00:00|||||||||323
1601377500000|2020-09-29 11:05:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|907
1601377800000|2020-09-29 11:10:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|2280
1601378100000|2020-09-29 11:15:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13968.4|13964.4|214
1601378400000|2020-09-29 11:20:00|13970|13966|13970|13966|13970|13966|13970|13966|1325
1601378700000|2020-09-29 11:25:00|||||||||18
1601379000000|2020-09-29 11:30:00|13971.5|13967.5|13970|13966|13971.5|13967.5|13970|13966|1197
1601379300000|2020-09-29 11:35:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|710
1601379600000|2020-09-29 11:40:00|13970|13966|13970|13966|13971.5|13967.5|13970|13966|1206
1601379900000|2020-09-29 11:45:00|13971.5|13967.5|13970|13966|13971.5|13967.5|13970|13966|1908
1601380200000|2020-09-29 11:50:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13970|13966|255
1601380500000|2020-09-29 11:55:00|||||||||102
1601380800000|2020-09-29 12:00:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|3143
1601381100000|2020-09-29 12:05:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|4722
1601381400000|2020-09-29 12:10:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|3420
1601381700000|2020-09-29 12:15:00|13974.7|13970.7|13973.1|13969.1|13974.7|13970.7|13973.1|13969.1|4347
1601382000000|2020-09-29 12:20:00|13974.7|13970.7|13973.1|13969.1|13974.7|13970.7|13971.5|13967.5|4451
1601382300000|2020-09-29 12:25:00|||||||||1354
1601382600000|2020-09-29 12:30:00|13971.5|13967.5|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|2248
1601382900000|2020-09-29 12:35:00|13970|13966|13970|13966|13970|13966|13970|13966|1749
1601383200000|2020-09-29 12:40:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13968.4|13964.4|4389
1601383500000|2020-09-29 12:45:00|13970|13966|13970|13966|13970|13966|13968.4|13964.4|2169
1601383800000|2020-09-29 12:50:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|3022
1601384100000|2020-09-29 12:55:00|13970|13966|13970|13966|13971.5|13967.5|13968.4|13964.4|6790
1601384400000|2020-09-29 13:00:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|4059
1601384700000|2020-09-29 13:05:00|13971.5|13967.5|13970|13966|13971.5|13967.5|13970|13966|2793
1601385000000|2020-09-29 13:10:00|||||||||533
1601385300000|2020-09-29 13:15:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13970|13966|7094
1601385600000|2020-09-29 13:20:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|392
1601385900000|2020-09-29 13:25:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|498
1601386200000|2020-09-29 13:30:00|13976.2|13972.2|13974.7|13970.7|13976.2|13972.2|13974.7|13970.7|3376
1601386500000|2020-09-29 13:35:00|||||||||2295
1601386800000|2020-09-29 13:40:00|13976.2|13972.2|13977.8|13973.8|13979.3|13975.3|13976.2|13972.2|5194
1601387100000|2020-09-29 13:45:00|13976.2|13972.2|13977.8|13973.8|13977.8|13973.8|13976.2|13972.2|4597
1601387400000|2020-09-29 13:50:00|13979.3|13975.3|13976.2|13972.2|13979.3|13975.3|13976.2|13972.2|2932
1601387700000|2020-09-29 13:55:00|13974.7|13970.7|13976.2|13972.2|13977.8|13973.8|13974.7|13970.7|9395
1601388000000|2020-09-29 14:00:00|13974.7|13970.7|13974.7|13970.7|13976.2|13972.2|13974.7|13970.7|3771
1601388300000|2020-09-29 14:05:00|13973.1|13969.1|13974.7|13970.7|13974.7|13970.7|13973.1|13969.1|5381
1601388600000|2020-09-29 14:10:00|13973.1|13969.1|13974.7|13970.7|13974.7|13970.7|13973.1|13969.1|4523
1601388900000|2020-09-29 14:15:00|13973.1|13969.1|13973.1|13969.1|13974.7|13970.7|13973.1|13969.1|5417
1601389200000|2020-09-29 14:20:00|13974.7|13970.7|13970|13966|13976.2|13972.2|13970|13966|6385
1601389500000|2020-09-29 14:25:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13970|13966|5964
1601389800000|2020-09-29 14:30:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|6499
1601390100000|2020-09-29 14:35:00|13974.7|13970.7|13973.1|13969.1|13976.2|13972.2|13973.1|13969.1|3165
1601390400000|2020-09-29 14:40:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13973.1|13969.1|3327
1601390700000|2020-09-29 14:45:00|13976.2|13972.2|13974.7|13970.7|13976.2|13972.2|13974.7|13970.7|2652
1601391000000|2020-09-29 14:50:00|13976.2|13972.2|13974.7|13970.7|13976.2|13972.2|13974.7|13970.7|4193
1601391300000|2020-09-29 14:55:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|4795
1601391600000|2020-09-29 15:00:00|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|13976.2|13972.2|3386
1601391900000|2020-09-29 15:05:00|||||||||1427
1601392200000|2020-09-29 15:10:00|13979.3|13975.3|13979.3|13975.3|13980.9|13976.9|13979.3|13975.3|9052
1601392500000|2020-09-29 15:15:00|13977.8|13973.8|13979.3|13975.3|13979.3|13975.3|13977.8|13973.8|4086
1601392800000|2020-09-29 15:20:00|13977.8|13973.8|13977.8|13973.8|13979.3|13975.3|13977.8|13973.8|2293
1601393100000|2020-09-29 15:25:00|||||||||5625
1601393400000|2020-09-29 15:30:00|||||||||319
1601393700000|2020-09-29 15:35:00|||||||||789
1601394000000|2020-09-29 15:40:00|13979.3|13975.3|13979.3|13975.3|13979.3|13975.3|13979.3|13975.3|847
1601394300000|2020-09-29 15:45:00|||||||||4377
1601394600000|2020-09-29 15:50:00|||||||||1208
1601394900000|2020-09-29 15:55:00|||||||||208
1601395200000|2020-09-29 16:00:00|13980.9|13976.9|13979.3|13975.3|13980.9|13976.9|13979.3|13975.3|2886
1601395500000|2020-09-29 16:05:00|13980.9|13976.9|13979.3|13975.3|13980.9|13976.9|13979.3|13975.3|1559
1601395800000|2020-09-29 16:10:00|||||||||342
1601396100000|2020-09-29 16:15:00|||||||||411
1601396400000|2020-09-29 16:20:00|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|1146
1601396700000|2020-09-29 16:25:00|||||||||555
1601397000000|2020-09-29 16:30:00|||||||||164
1601397300000|2020-09-29 16:35:00|13979.3|13975.3|13979.3|13975.3|13979.3|13975.3|13979.3|13975.3|4863
1601397600000|2020-09-29 16:40:00|||||||||311
1601397900000|2020-09-29 16:45:00|||||||||1433
1601398200000|2020-09-29 16:50:00|||||||||408
1601398500000|2020-09-29 16:55:00|||||||||226
1601398800000|2020-09-29 17:00:00|13980.9|13976.9|13980.9|13976.9|13980.9|13976.9|13980.9|13976.9|2509
1601399100000|2020-09-29 17:05:00|13982.5|13978.5|13980.9|13976.9|13982.5|13978.5|13980.9|13976.9|4551
1601399400000|2020-09-29 17:10:00|||||||||277
1601399700000|2020-09-29 17:15:00|||||||||1202
1601400000000|2020-09-29 17:20:00|13979.3|13975.3|13980.9|13976.9|13980.9|13976.9|13979.3|13975.3|3352
1601400300000|2020-09-29 17:25:00|13979.3|13975.3|13979.3|13975.3|13979.3|13975.3|13979.3|13975.3|917
1601400600000|2020-09-29 17:30:00|13980.9|13976.9|13979.3|13975.3|13980.9|13976.9|13979.3|13975.3|1241
1601400900000|2020-09-29 17:35:00|13977.8|13973.8|13977.8|13973.8|13979.3|13975.3|13977.8|13973.8|3146
1601401200000|2020-09-29 17:40:00|13979.3|13975.3|13979.3|13975.3|13979.3|13975.3|13979.3|13975.3|951
1601401500000|2020-09-29 17:45:00|||||||||64
1601401800000|2020-09-29 17:50:00|13977.8|13973.8|13979.3|13975.3|13979.3|13975.3|13977.8|13973.8|4338
1601402100000|2020-09-29 17:55:00|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|2667
1601402400000|2020-09-29 18:00:00|13979.3|13975.3|13979.3|13975.3|13979.3|13975.3|13979.3|13975.3|2982
1601402700000|2020-09-29 18:05:00|||||||||715
1601403000000|2020-09-29 18:10:00|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|372
1601403300000|2020-09-29 18:15:00|13979.3|13975.3|13977.8|13973.8|13979.3|13975.3|13977.8|13973.8|836
1601403600000|2020-09-29 18:20:00|||||||||808
1601403900000|2020-09-29 18:25:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|1798
1601404200000|2020-09-29 18:30:00|13974.7|13970.7|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|948
1601404500000|2020-09-29 18:35:00|||||||||221
1601404800000|2020-09-29 18:40:00|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|13976.2|13972.2|5670
1601405100000|2020-09-29 18:45:00|13979.3|13975.3|13977.8|13973.8|13979.3|13975.3|13977.8|13973.8|6865
1601405400000|2020-09-29 18:50:00|||||||||1064
1601405700000|2020-09-29 18:55:00|13979.3|13975.3|13979.3|13975.3|13980.9|13976.9|13979.3|13975.3|10794
1601406000000|2020-09-29 19:00:00|13977.8|13973.8|13976.2|13972.2|13979.3|13975.3|13976.2|13972.2|7111
1601406300000|2020-09-29 19:05:00|||||||||174
1601406600000|2020-09-29 19:10:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|1713
1601406900000|2020-09-29 19:15:00|||||||||1603
1601407200000|2020-09-29 19:20:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|3655
1601407500000|2020-09-29 19:25:00|||||||||351
1601407800000|2020-09-29 19:30:00|||||||||4267
1601408100000|2020-09-29 19:35:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|4003
1601408400000|2020-09-29 19:40:00|||||||||1341
1601408700000|2020-09-29 19:45:00|13973.1|13969.1|13974.7|13970.7|13974.7|13970.7|13973.1|13969.1|1640
1601409000000|2020-09-29 19:50:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|1883
1601409300000|2020-09-29 19:55:00|13977.8|13973.8|13976.2|13972.2|13977.8|13973.8|13976.2|13972.2|2856
1601409600000|2020-09-29 20:00:00|||||||||859
1601409900000|2020-09-29 20:05:00|13974.7|13970.7|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|1456
1601410200000|2020-09-29 20:10:00|||||||||589
1601410500000|2020-09-29 20:15:00|||||||||1082
1601410800000|2020-09-29 20:20:00|||||||||2724
1601411100000|2020-09-29 20:25:00|13977.8|13973.8|13976.2|13972.2|13977.8|13973.8|13976.2|13972.2|1475
1601411400000|2020-09-29 20:30:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|1552
1601411700000|2020-09-29 20:35:00|||||||||412
1601412000000|2020-09-29 20:40:00|||||||||715
1601412300000|2020-09-29 20:45:00|13973.1|13969.1|13974.7|13970.7|13974.7|13970.7|13973.1|13969.1|936
1601412600000|2020-09-29 20:50:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|1811
1601412900000|2020-09-29 20:55:00|13974.7|13970.7|13973.1|13969.1|13974.7|13970.7|13973.1|13969.1|3518
1601416800000|2020-09-29 22:00:00|13974.7|13970.7|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|366
1601417400000|2020-09-29 22:10:00|13974.7|13970.7|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|293
1601417700000|2020-09-29 22:15:00|13974.7|13970.7|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|153
1601418000000|2020-09-29 22:20:00|13974.7|13970.7|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|107
1601418600000|2020-09-29 22:30:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|135
1601418900000|2020-09-29 22:35:00|||||||||51
1601419200000|2020-09-29 22:40:00|||||||||52
1601419500000|2020-09-29 22:45:00|||||||||180
1601419800000|2020-09-29 22:50:00|13973.1|13969.1|13973.1|13969.1|13974.7|13970.7|13973.1|13969.1|616
1601420100000|2020-09-29 22:55:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|385
1601420400000|2020-09-29 23:00:00|13973.1|13969.1|13974.7|13970.7|13974.7|13970.7|13973.1|13969.1|240
1601420700000|2020-09-29 23:05:00|13973.1|13969.1|13973.1|13969.1|13974.7|13970.7|13973.1|13969.1|572
1601421000000|2020-09-29 23:10:00|||||||||28
1601421300000|2020-09-29 23:15:00|||||||||567
1601421600000|2020-09-29 23:20:00|||||||||122
1601421900000|2020-09-29 23:25:00|13971.5|13967.5|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|2593
1601422200000|2020-09-29 23:30:00|13973.1|13969.1|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|1323
1601422500000|2020-09-29 23:35:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|118
1601422800000|2020-09-29 23:40:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|642
1601423100000|2020-09-29 23:45:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|1428
1601423400000|2020-09-29 23:50:00|||||||||266
1601423700000|2020-09-29 23:55:00|||||||||41
1601424000000|2020-09-30 00:00:00|13971.5|13967.5|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|816
1601424300000|2020-09-30 00:05:00|||||||||13
1601424600000|2020-09-30 00:10:00|||||||||18
1601424900000|2020-09-30 00:15:00|||||||||37
1601425200000|2020-09-30 00:20:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|1944
1601425500000|2020-09-30 00:25:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|548
1601425800000|2020-09-30 00:30:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|1191
1601426100000|2020-09-30 00:35:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|619
1601426400000|2020-09-30 00:40:00|||||||||45
1601426700000|2020-09-30 00:45:00|13973.1|13969.1|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|831
1601427000000|2020-09-30 00:50:00|13970|13966|13970|13966|13970|13966|13970|13966|1629
1601427300000|2020-09-30 00:55:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|1018
1601427600000|2020-09-30 01:00:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|1036
1601427900000|2020-09-30 01:05:00|||||||||547
1601428200000|2020-09-30 01:10:00|||||||||39
1601428500000|2020-09-30 01:15:00|13970|13966|13970|13966|13971.5|13967.5|13970|13966|1922
1601428800000|2020-09-30 01:20:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|1090
1601429100000|2020-09-30 01:25:00|||||||||488
1601429400000|2020-09-30 01:30:00|||||||||560
1601429700000|2020-09-30 01:35:00|||||||||362
1601430000000|2020-09-30 01:40:00|||||||||152
1601430300000|2020-09-30 01:45:00|||||||||26
1601430600000|2020-09-30 01:50:00|||||||||1009
1601430900000|2020-09-30 01:55:00|||||||||69
1601431200000|2020-09-30 02:00:00|||||||||266
1601431500000|2020-09-30 02:05:00|||||||||40
1601431800000|2020-09-30 02:10:00|||||||||202
1601432100000|2020-09-30 02:15:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|3069
1601432400000|2020-09-30 02:20:00|||||||||401
1601432700000|2020-09-30 02:25:00|||||||||13
1601433000000|2020-09-30 02:30:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|871
1601433300000|2020-09-30 02:35:00|||||||||55
1601433600000|2020-09-30 02:40:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|1617
1601433900000|2020-09-30 02:45:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|956
1601434200000|2020-09-30 02:50:00|||||||||162
1601434500000|2020-09-30 02:55:00|||||||||191
1601434800000|2020-09-30 03:00:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|760
1601435100000|2020-09-30 03:05:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|1126
1601435400000|2020-09-30 03:10:00|13976.2|13972.2|13974.7|13970.7|13976.2|13972.2|13974.7|13970.7|1080
1601435700000|2020-09-30 03:15:00|13973.1|13969.1|13973.1|13969.1|13974.7|13970.7|13973.1|13969.1|779
1601436000000|2020-09-30 03:20:00|13974.7|13970.7|13973.1|13969.1|13974.7|13970.7|13973.1|13969.1|756
1601436300000|2020-09-30 03:25:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|309
1601436600000|2020-09-30 03:30:00|13973.1|13969.1|13974.7|13970.7|13974.7|13970.7|13973.1|13969.1|859
1601436900000|2020-09-30 03:35:00|||||||||438
1601437200000|2020-09-30 03:40:00|13973.1|13969.1|13974.7|13970.7|13974.7|13970.7|13973.1|13969.1|369
1601437500000|2020-09-30 03:45:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|551
1601437800000|2020-09-30 03:50:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13973.1|13969.1|525
1601438100000|2020-09-30 03:55:00|||||||||133
1601438400000|2020-09-30 04:00:00|13976.2|13972.2|13974.7|13970.7|13976.2|13972.2|13974.7|13970.7|624
1601438700000|2020-09-30 04:05:00|||||||||386
1601439000000|2020-09-30 04:10:00|||||||||256
1601439300000|2020-09-30 04:15:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|79
1601439600000|2020-09-30 04:20:00|||||||||462
1601439900000|2020-09-30 04:25:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|184
1601440200000|2020-09-30 04:30:00|||||||||231
1601440500000|2020-09-30 04:35:00|||||||||35
1601440800000|2020-09-30 04:40:00|||||||||471
1601441100000|2020-09-30 04:45:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|563
1601441400000|2020-09-30 04:50:00|||||||||96
1601441700000|2020-09-30 04:55:00|||||||||25
1601442000000|2020-09-30 05:00:00|13974.7|13970.7|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|1016
1601442300000|2020-09-30 05:05:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|77
1601442600000|2020-09-30 05:10:00|||||||||37
1601442900000|2020-09-30 05:15:00|||||||||27
1601443200000|2020-09-30 05:20:00|13976.2|13972.2|13974.7|13970.7|13976.2|13972.2|13974.7|13970.7|1460
1601443500000|2020-09-30 05:25:00|13976.2|13972.2|13974.7|13970.7|13976.2|13972.2|13974.7|13970.7|560
1601443800000|2020-09-30 05:30:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|267
1601444100000|2020-09-30 05:35:00|13974.7|13970.7|13974.7|13970.7|13976.2|13972.2|13974.7|13970.7|323
1601444400000|2020-09-30 05:40:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|681
1601444700000|2020-09-30 05:45:00|13974.7|13970.7|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|548
1601445000000|2020-09-30 05:50:00|13974.7|13970.7|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|1225
1601445300000|2020-09-30 05:55:00|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|1313
1601445600000|2020-09-30 06:00:00|13976.2|13972.2|13977.8|13973.8|13979.3|13975.3|13976.2|13972.2|2575
1601445900000|2020-09-30 06:05:00|13979.3|13975.3|13980.9|13976.9|13980.9|13976.9|13977.8|13973.8|1088
1601446200000|2020-09-30 06:10:00|13979.3|13975.3|13979.3|13975.3|13980.9|13976.9|13979.3|13975.3|2760
1601446500000|2020-09-30 06:15:00|||||||||863
1601446800000|2020-09-30 06:20:00|||||||||77
1601447100000|2020-09-30 06:25:00|13977.8|13973.8|13977.8|13973.8|13979.3|13975.3|13977.8|13973.8|1637
1601447400000|2020-09-30 06:30:00|||||||||111
1601447700000|2020-09-30 06:35:00|||||||||420
1601448000000|2020-09-30 06:40:00|13979.3|13975.3|13979.3|13975.3|13979.3|13975.3|13977.8|13973.8|532
1601448300000|2020-09-30 06:45:00|13980.9|13976.9|13980.9|13976.9|13980.9|13976.9|13980.9|13976.9|8037
1601448600000|2020-09-30 06:50:00|13979.3|13975.3|13979.3|13975.3|13979.3|13975.3|13979.3|13975.3|8112
1601448900000|2020-09-30 06:55:00|13977.8|13973.8|13977.8|13973.8|13979.3|13975.3|13977.8|13973.8|2005
1601449200000|2020-09-30 07:00:00|13979.3|13975.3|13974.7|13970.7|13979.3|13975.3|13974.7|13970.7|4729
1601449500000|2020-09-30 07:05:00|13973.1|13969.1|13974.7|13970.7|13974.7|13970.7|13973.1|13969.1|2116
1601449800000|2020-09-30 07:10:00|13973.1|13969.1|13973.1|13969.1|13974.7|13970.7|13971.5|13967.5|2528
1601450100000|2020-09-30 07:15:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|1894
1601450400000|2020-09-30 07:20:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|3287
1601450700000|2020-09-30 07:25:00|||||||||511
1601451000000|2020-09-30 07:30:00|13971.5|13967.5|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|2119
1601451300000|2020-09-30 07:35:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|548
1601451600000|2020-09-30 07:40:00|13974.7|13970.7|13973.1|13969.1|13974.7|13970.7|13973.1|13969.1|1575
1601451900000|2020-09-30 07:45:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|490
1601452200000|2020-09-30 07:50:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|1125
1601452500000|2020-09-30 07:55:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13973.1|13969.1|608
1601452800000|2020-09-30 08:00:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|930
1601453100000|2020-09-30 08:05:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|706
1601453400000|2020-09-30 08:10:00|||||||||766
1601453700000|2020-09-30 08:15:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|1144
1601454000000|2020-09-30 08:20:00|||||||||261
1601454300000|2020-09-30 08:25:00|13974.7|13970.7|13974.7|13970.7|13976.2|13972.2|13973.1|13969.1|2977
1601454600000|2020-09-30 08:30:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|954
1601454900000|2020-09-30 08:35:00|13977.8|13973.8|13976.2|13972.2|13977.8|13973.8|13976.2|13972.2|1352
1601455200000|2020-09-30 08:40:00|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|13976.2|13972.2|2537
1601455500000|2020-09-30 08:45:00|13976.2|13972.2|13977.8|13973.8|13977.8|13973.8|13976.2|13972.2|949
1601455800000|2020-09-30 08:50:00|||||||||174
1601456100000|2020-09-30 08:55:00|13979.3|13975.3|13979.3|13975.3|13979.3|13975.3|13977.8|13973.8|2904
1601456400000|2020-09-30 09:00:00|||||||||47
1601456700000|2020-09-30 09:05:00|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|1305
1601457000000|2020-09-30 09:10:00|13976.2|13972.2|13976.2|13972.2|13977.8|13973.8|13976.2|13972.2|1688
1601457300000|2020-09-30 09:15:00|||||||||444
1601457600000|2020-09-30 09:20:00|13974.7|13970.7|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|741
1601457900000|2020-09-30 09:25:00|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|1359
1601458200000|2020-09-30 09:30:00|13976.2|13972.2|13976.2|13972.2|13977.8|13973.8|13976.2|13972.2|403
1601458500000|2020-09-30 09:35:00|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|2815
1601458800000|2020-09-30 09:40:00|||||||||47
1601459100000|2020-09-30 09:45:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|1209
1601459400000|2020-09-30 09:50:00|||||||||1123
1601459700000|2020-09-30 09:55:00|13974.7|13970.7|13974.7|13970.7|13976.2|13972.2|13974.7|13970.7|1619
1601460000000|2020-09-30 10:00:00|13976.2|13972.2|13977.8|13973.8|13977.8|13973.8|13976.2|13972.2|743
1601460300000|2020-09-30 10:05:00|13979.3|13975.3|13977.8|13973.8|13980.9|13976.9|13977.8|13973.8|2189
1601460600000|2020-09-30 10:10:00|13979.3|13975.3|13976.2|13972.2|13979.3|13975.3|13976.2|13972.2|1591
1601460900000|2020-09-30 10:15:00|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|13976.2|13972.2|1318
1601461200000|2020-09-30 10:20:00|||||||||822
1601461500000|2020-09-30 10:25:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|1312
1601461800000|2020-09-30 10:30:00|13974.7|13970.7|13974.7|13970.7|13976.2|13972.2|13974.7|13970.7|2277
1601462100000|2020-09-30 10:35:00|||||||||1575
1601462400000|2020-09-30 10:40:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|3629
1601462700000|2020-09-30 10:45:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13973.1|13969.1|950
1601463000000|2020-09-30 10:50:00|13973.1|13969.1|13974.7|13970.7|13976.2|13972.2|13973.1|13969.1|2452
1601463300000|2020-09-30 10:55:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|2192
1601463600000|2020-09-30 11:00:00|13977.8|13973.8|13976.2|13972.2|13977.8|13973.8|13976.2|13972.2|1882
1601463900000|2020-09-30 11:05:00|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|13974.7|13970.7|1467
1601464200000|2020-09-30 11:10:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|1819
1601464500000|2020-09-30 11:15:00|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|52
1601464800000|2020-09-30 11:20:00|13976.2|13972.2|13977.8|13973.8|13977.8|13973.8|13976.2|13972.2|114
1601465100000|2020-09-30 11:25:00|13976.2|13972.2|13977.8|13973.8|13977.8|13973.8|13976.2|13972.2|1653
1601465400000|2020-09-30 11:30:00|||||||||347
1601465700000|2020-09-30 11:35:00|13976.2|13972.2|13977.8|13973.8|13977.8|13973.8|13976.2|13972.2|1394
1601466000000|2020-09-30 11:40:00|||||||||129
1601466300000|2020-09-30 11:45:00|13976.2|13972.2|13976.2|13972.2|13977.8|13973.8|13976.2|13972.2|1620
1601466600000|2020-09-30 11:50:00|13977.8|13973.8|13977.8|13973.8|13977.8|13973.8|13976.2|13972.2|1014
1601466900000|2020-09-30 11:55:00|13979.3|13975.3|13980.9|13976.9|13980.9|13976.9|13979.3|13975.3|4534
1601467200000|2020-09-30 12:00:00|||||||||930
1601467500000|2020-09-30 12:05:00|13979.3|13975.3|13980.9|13976.9|13980.9|13976.9|13979.3|13975.3|4534
1601467800000|2020-09-30 12:10:00|13980.1|13976.1|13979.3|13975.3|13980.9|13976.9|13977.8|13973.8|3187
1601468100000|2020-09-30 12:15:00|13977.8|13973.8|13979.3|13975.3|13979.3|13975.3|13977.8|13973.8|3243
1601468400000|2020-09-30 12:20:00|13980.9|13976.9|13979.3|13975.3|13980.9|13976.9|13979.3|13975.3|2571
1601468700000|2020-09-30 12:25:00|13980.9|13976.9|13979.3|13975.3|13980.9|13976.9|13979.3|13975.3|2063
1601469000000|2020-09-30 12:30:00|13980.9|13976.9|13979.3|13975.3|13980.9|13976.9|13979.3|13975.3|2635
1601469300000|2020-09-30 12:35:00|13977.8|13973.8|13976.2|13972.2|13979.3|13975.3|13976.2|13972.2|2663
1601469600000|2020-09-30 12:40:00|||||||||1510
1601469900000|2020-09-30 12:45:00|13974.7|13970.7|13974.7|13970.7|13976.2|13972.2|13974.7|13970.7|1761
1601470200000|2020-09-30 12:50:00|13973.1|13969.1|13974.7|13970.7|13974.7|13970.7|13973.1|13969.1|1171
1601470500000|2020-09-30 12:55:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|745
1601470800000|2020-09-30 13:00:00|13974.7|13970.7|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|6905
1601471100000|2020-09-30 13:05:00|13974.7|13970.7|13973.1|13969.1|13974.7|13970.7|13973.1|13969.1|2939
1601471400000|2020-09-30 13:10:00|13971.5|13967.5|13970|13966|13971.5|13967.5|13970|13966|5707
1601471700000|2020-09-30 13:15:00|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|13971.5|13967.5|1915
1601472000000|2020-09-30 13:20:00|13970|13966|13968.4|13964.4|13971.5|13967.5|13968.4|13964.4|4725
1601472300000|2020-09-30 13:25:00|13966.8|13962.8|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|5798
1601472600000|2020-09-30 13:30:00|13965.3|13961.3|13962.2|13958.2|13965.3|13961.3|13962.2|13958.2|14487
1601472900000|2020-09-30 13:35:00|||||||||7355
1601473200000|2020-09-30 13:40:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|9545
1601473500000|2020-09-30 13:45:00|||||||||2762
1601473800000|2020-09-30 13:50:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|5338
1601474100000|2020-09-30 13:55:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|4651
1601474400000|2020-09-30 14:00:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|6992
1601474700000|2020-09-30 14:05:00|13955.9|13951.9|13954.3|13950.3|13957.5|13953.5|13952.8|13948.8|12091
1601475000000|2020-09-30 14:10:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|13312
1601475300000|2020-09-30 14:15:00|13949.7|13945.7|13951.2|13947.2|13952|13948|13949.7|13945.7|14764
1601475600000|2020-09-30 14:20:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|4819
1601475900000|2020-09-30 14:25:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13951.2|13947.2|13585
1601476200000|2020-09-30 14:30:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13948.1|13944.1|15597
1601476500000|2020-09-30 14:35:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|9357
1601476800000|2020-09-30 14:40:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|24078
1601477100000|2020-09-30 14:45:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|3539
1601477400000|2020-09-30 14:50:00|13951.2|13947.2|13954.3|13950.3|13954.3|13950.3|13951.2|13947.2|4159
1601477700000|2020-09-30 14:55:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|2951
1601478000000|2020-09-30 15:00:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|6965
1601478300000|2020-09-30 15:05:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|2800
1601478600000|2020-09-30 15:10:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|6015
1601478900000|2020-09-30 15:15:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|2403
1601479200000|2020-09-30 15:20:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|4911
1601479500000|2020-09-30 15:25:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13945|13941|11250
1601479800000|2020-09-30 15:30:00|||||||||1843
1601480100000|2020-09-30 15:35:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|8234
1601480400000|2020-09-30 15:40:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|3234
1601480700000|2020-09-30 15:45:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|5808
1601481000000|2020-09-30 15:50:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|1712
1601481300000|2020-09-30 15:55:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|3622
1601481600000|2020-09-30 16:00:00|13946.5|13942.5|13943.4|13939.4|13946.5|13942.5|13943.4|13939.4|4464
1601481900000|2020-09-30 16:05:00|||||||||829
1601482200000|2020-09-30 16:10:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|11661
1601482500000|2020-09-30 16:15:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|2051
1601482800000|2020-09-30 16:20:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|11388
1601483100000|2020-09-30 16:25:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|14188
1601483400000|2020-09-30 16:30:00|13943.4|13939.4|13946.5|13942.5|13946.5|13942.5|13943.4|13939.4|2920
1601483700000|2020-09-30 16:35:00|13945|13941|13948.1|13944.1|13948.1|13944.1|13945|13941|14261
1601484000000|2020-09-30 16:40:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|2712
1601484300000|2020-09-30 16:45:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|2397
1601484600000|2020-09-30 16:50:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|2075
1601484900000|2020-09-30 16:55:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|3492
1601485200000|2020-09-30 17:00:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|1245
1601485500000|2020-09-30 17:05:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|5998
1601485800000|2020-09-30 17:10:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|1041
1601486100000|2020-09-30 17:15:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|4455
1601486400000|2020-09-30 17:20:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|3745
1601486700000|2020-09-30 17:25:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|10557
1601487000000|2020-09-30 17:30:00|||||||||2345
1601487300000|2020-09-30 17:35:00|||||||||1171
1601487600000|2020-09-30 17:40:00|||||||||1170
1601487900000|2020-09-30 17:45:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|3435
1601488200000|2020-09-30 17:50:00|||||||||2474
1601488500000|2020-09-30 17:55:00|13945|13941|13945|13941|13945|13941|13945|13941|5260
1601488800000|2020-09-30 18:00:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|3928
1601489100000|2020-09-30 18:05:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|815
1601489400000|2020-09-30 18:10:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|4907
1601489700000|2020-09-30 18:15:00|13943.4|13939.4|13946.5|13942.5|13946.5|13942.5|13943.4|13939.4|7652
1601490000000|2020-09-30 18:20:00|13948.1|13944.1|13955.9|13951.9|13957.5|13953.5|13948.1|13944.1|20142
1601490300000|2020-09-30 18:25:00|13954.3|13950.3|13951.2|13947.2|13955.9|13951.9|13951.2|13947.2|16570
1601490600000|2020-09-30 18:30:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|3521
1601490900000|2020-09-30 18:35:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|5481
1601491200000|2020-09-30 18:40:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|10472
1601491500000|2020-09-30 18:45:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|7090
1601491800000|2020-09-30 18:50:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|11621
1601492100000|2020-09-30 18:55:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13952.8|13948.8|39839
1601492400000|2020-09-30 19:00:00|13954.3|13950.3|13951.2|13947.2|13955.9|13951.9|13949.7|13945.7|42200
1601492700000|2020-09-30 19:05:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|11091
1601493000000|2020-09-30 19:10:00|13952.8|13948.8|13955.9|13951.9|13955.9|13951.9|13952.8|13948.8|12212
1601493300000|2020-09-30 19:15:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|18223
1601493600000|2020-09-30 19:20:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|4610
1601493900000|2020-09-30 19:25:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|3448
1601494200000|2020-09-30 19:30:00|13954.3|13950.3|13952.8|13948.8|13955.9|13951.9|13952.8|13948.8|5291
1601494500000|2020-09-30 19:35:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|2672
1601494800000|2020-09-30 19:40:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|3092
1601495100000|2020-09-30 19:45:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|4131
1601495400000|2020-09-30 19:50:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|5916
1601495700000|2020-09-30 19:55:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|13318
1601496000000|2020-09-30 20:00:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|7482
1601496300000|2020-09-30 20:05:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|2736
1601496600000|2020-09-30 20:10:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|3771
1601496900000|2020-09-30 20:15:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|4389
1601497200000|2020-09-30 20:20:00|||||||||981
1601497500000|2020-09-30 20:25:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|1972
1601497800000|2020-09-30 20:30:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|368
1601498100000|2020-09-30 20:35:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|2079
1601498400000|2020-09-30 20:40:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|3585
1601498700000|2020-09-30 20:45:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|6035
1601499000000|2020-09-30 20:50:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|3769
1601499300000|2020-09-30 20:55:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|4245
1601503200000|2020-09-30 22:00:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|1120
1601503500000|2020-09-30 22:05:00|13948.1|13944.1|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|441
1601503800000|2020-09-30 22:10:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|298
1601504100000|2020-09-30 22:15:00|||||||||2
1601504400000|2020-09-30 22:20:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|2653
1601504700000|2020-09-30 22:25:00|||||||||15
1601505000000|2020-09-30 22:30:00|||||||||569
1601505300000|2020-09-30 22:35:00|||||||||53
1601505600000|2020-09-30 22:40:00|||||||||372
1601505900000|2020-09-30 22:45:00|||||||||443
1601506200000|2020-09-30 22:50:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|2070
1601506500000|2020-09-30 22:55:00|||||||||243
1601506800000|2020-09-30 23:00:00|||||||||289
1601507100000|2020-09-30 23:05:00|||||||||809
1601507400000|2020-09-30 23:10:00|||||||||654
1601507700000|2020-09-30 23:15:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|488
1601508000000|2020-09-30 23:20:00|||||||||285
1601508300000|2020-09-30 23:25:00|||||||||7
1601508600000|2020-09-30 23:30:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|192
1601508900000|2020-09-30 23:35:00|||||||||177
1601509200000|2020-09-30 23:40:00|||||||||423
1601509500000|2020-09-30 23:45:00|||||||||56
1601509800000|2020-09-30 23:50:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|1463
1601510100000|2020-09-30 23:55:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|60
1601510400000|2020-10-01 00:00:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|1231
1601510700000|2020-10-01 00:05:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|116
1601511000000|2020-10-01 00:10:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|159
1601511300000|2020-10-01 00:15:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|1180
1601511600000|2020-10-01 00:20:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|670
1601511900000|2020-10-01 00:25:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|768
1601512200000|2020-10-01 00:30:00|||||||||359
1601512500000|2020-10-01 00:35:00|||||||||361
1601512800000|2020-10-01 00:40:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1010
1601513100000|2020-10-01 00:45:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|2258
1601513400000|2020-10-01 00:50:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|740
1601513700000|2020-10-01 00:55:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|865
1601514000000|2020-10-01 01:00:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|1634
1601514300000|2020-10-01 01:05:00|||||||||869
1601514600000|2020-10-01 01:10:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|893
1601514900000|2020-10-01 01:15:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1948
1601515200000|2020-10-01 01:20:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|1232
1601515500000|2020-10-01 01:25:00|||||||||351
1601515800000|2020-10-01 01:30:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|831
1601516100000|2020-10-01 01:35:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|1661
1601516400000|2020-10-01 01:40:00|13946.5|13942.5|13941.8|13937.8|13946.5|13942.5|13941.8|13937.8|4401
1601516700000|2020-10-01 01:45:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|2207
1601517000000|2020-10-01 01:50:00|13945|13941|13945|13941|13945|13941|13945|13941|1806
1601517300000|2020-10-01 01:55:00|||||||||960
1601517600000|2020-10-01 02:00:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|2950
1601517900000|2020-10-01 02:05:00|||||||||989
1601518200000|2020-10-01 02:10:00|||||||||954
1601518500000|2020-10-01 02:15:00|||||||||12
1601518800000|2020-10-01 02:20:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|253
1601519100000|2020-10-01 02:25:00|13945|13941|13945|13941|13945|13941|13945|13941|534
1601519400000|2020-10-01 02:30:00|||||||||109
1601519700000|2020-10-01 02:35:00|||||||||9
1601520000000|2020-10-01 02:40:00|||||||||2
1601520300000|2020-10-01 02:45:00|||||||||40
1601520600000|2020-10-01 02:50:00|||||||||210
1601520900000|2020-10-01 02:55:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13945|13941|616
1601521200000|2020-10-01 03:00:00|13945|13941|13943.4|13939.4|13946.5|13942.5|13943.4|13939.4|3065
1601521500000|2020-10-01 03:05:00|||||||||386
1601521800000|2020-10-01 03:10:00|13945|13941|13945|13941|13945|13941|13945|13941|728
1601522100000|2020-10-01 03:15:00|||||||||6
1601522400000|2020-10-01 03:20:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|124
1601522700000|2020-10-01 03:25:00|||||||||34
1601523000000|2020-10-01 03:30:00|||||||||827
1601523300000|2020-10-01 03:35:00|||||||||68
1601523600000|2020-10-01 03:40:00|13945|13941|13945|13941|13945|13941|13945|13941|1230
1601523900000|2020-10-01 03:45:00|||||||||205
1601524200000|2020-10-01 03:50:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|393
1601524500000|2020-10-01 03:55:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|1210
1601524800000|2020-10-01 04:00:00|||||||||123
1601525100000|2020-10-01 04:05:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|980
1601525400000|2020-10-01 04:10:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|1343
1601525700000|2020-10-01 04:15:00|13945|13941|13945|13941|13945|13941|13945|13941|429
1601526000000|2020-10-01 04:20:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|1416
1601526300000|2020-10-01 04:25:00|||||||||126
1601526600000|2020-10-01 04:30:00|||||||||39
1601526900000|2020-10-01 04:35:00|||||||||99
1601527200000|2020-10-01 04:40:00|||||||||90
1601527500000|2020-10-01 04:45:00|||||||||63
1601527800000|2020-10-01 04:50:00|||||||||13
1601528100000|2020-10-01 04:55:00|13944.2|13940.2|13945|13941|13945|13941|13944.2|13940.2|712
1601528400000|2020-10-01 05:00:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|1125
1601528700000|2020-10-01 05:05:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|738
1601529000000|2020-10-01 05:10:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|1184
1601529300000|2020-10-01 05:15:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|2227
1601529600000|2020-10-01 05:20:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1100
1601529900000|2020-10-01 05:25:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|2166
1601530200000|2020-10-01 05:30:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|947
1601530500000|2020-10-01 05:35:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|1776
1601530800000|2020-10-01 05:40:00|||||||||524
1601531100000|2020-10-01 05:45:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1145
1601531400000|2020-10-01 05:50:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|3893
1601531700000|2020-10-01 05:55:00|13941.1|13937.1|13941.8|13937.8|13941.8|13937.8|13941.1|13937.1|185
1601532000000|2020-10-01 06:00:00|13940.3|13936.3|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|2791
1601532300000|2020-10-01 06:05:00|||||||||242
1601532600000|2020-10-01 06:10:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|1336
1601532900000|2020-10-01 06:15:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|693
1601533200000|2020-10-01 06:20:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|346
1601533500000|2020-10-01 06:25:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|2030
1601533800000|2020-10-01 06:30:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|544
1601534100000|2020-10-01 06:35:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|3456
1601534400000|2020-10-01 06:40:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1540
1601534700000|2020-10-01 06:45:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|942
1601535000000|2020-10-01 06:50:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|219
1601535300000|2020-10-01 06:55:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|1569
1601535600000|2020-10-01 07:00:00|||||||||1495
1601535900000|2020-10-01 07:05:00|13945|13941|13941.8|13937.8|13945|13941|13941.8|13937.8|1454
1601536200000|2020-10-01 07:10:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1750
1601536500000|2020-10-01 07:15:00|13940.3|13936.3|13938.7|13934.7|13941.8|13937.8|13938.7|13934.7|1878
1601536800000|2020-10-01 07:20:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|1660
1601537100000|2020-10-01 07:25:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|489
1601537400000|2020-10-01 07:30:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1316
1601537700000|2020-10-01 07:35:00|13945|13941|13941.8|13937.8|13945|13941|13940.3|13936.3|6061
1601538000000|2020-10-01 07:40:00|13943.4|13939.4|13945|13941|13945|13941|13941.8|13937.8|4862
1601538300000|2020-10-01 07:45:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|2466
1601538600000|2020-10-01 07:50:00|13945|13941|13941.8|13937.8|13945|13941|13941.8|13937.8|4689
1601538900000|2020-10-01 07:55:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|92
1601539200000|2020-10-01 08:00:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|1525
1601539500000|2020-10-01 08:05:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|2615
1601539800000|2020-10-01 08:10:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1460
1601540100000|2020-10-01 08:15:00|||||||||1155
1601540400000|2020-10-01 08:20:00|||||||||327
1601540700000|2020-10-01 08:25:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|6362
1601541000000|2020-10-01 08:30:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|1715
1601541300000|2020-10-01 08:35:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|4238
1601541600000|2020-10-01 08:40:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|3971
1601541900000|2020-10-01 08:45:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|1326
1601542200000|2020-10-01 08:50:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|6340
1601542500000|2020-10-01 08:55:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|3335
1601542800000|2020-10-01 09:00:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|2712
1601543100000|2020-10-01 09:05:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|2884
1601543400000|2020-10-01 09:10:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|2865
1601543700000|2020-10-01 09:15:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1838
1601544000000|2020-10-01 09:20:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1778
1601544300000|2020-10-01 09:25:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|2437
1601544600000|2020-10-01 09:30:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|2471
1601544900000|2020-10-01 09:35:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|2198
1601545200000|2020-10-01 09:40:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|1254
1601545500000|2020-10-01 09:45:00|||||||||381
1601545800000|2020-10-01 09:50:00|||||||||234
1601546100000|2020-10-01 09:55:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|2264
1601546400000|2020-10-01 10:00:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|862
1601546700000|2020-10-01 10:05:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|5032
1601547000000|2020-10-01 10:10:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1489
1601547300000|2020-10-01 10:15:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|1086
1601547600000|2020-10-01 10:20:00|13940.3|13936.3|13938.7|13934.7|13941.8|13937.8|13938.7|13934.7|2669
1601547900000|2020-10-01 10:25:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|538
1601548200000|2020-10-01 10:30:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13938.7|13934.7|6679
1601548500000|2020-10-01 10:35:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|1018
1601548800000|2020-10-01 10:40:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|2263
1601549100000|2020-10-01 10:45:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|3625
1601549400000|2020-10-01 10:50:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|5806
1601549700000|2020-10-01 10:55:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|1325
1601550000000|2020-10-01 11:00:00|13945|13941|13945|13941|13945|13941|13945|13941|445
1601550300000|2020-10-01 11:05:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|1437
1601550600000|2020-10-01 11:10:00|13943.4|13939.4|13941.8|13937.8|13945|13941|13941.8|13937.8|1505
1601550900000|2020-10-01 11:15:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|4541
1601551200000|2020-10-01 11:20:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|851
1601551500000|2020-10-01 11:25:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|1899
1601551800000|2020-10-01 11:30:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|4166
1601552100000|2020-10-01 11:35:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|3117
1601552400000|2020-10-01 11:40:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|2450
1601552700000|2020-10-01 11:45:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|1278
1601553000000|2020-10-01 11:50:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|1712
1601553300000|2020-10-01 11:55:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|2252
1601553600000|2020-10-01 12:00:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|3211
1601553900000|2020-10-01 12:05:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|4939
1601554200000|2020-10-01 12:10:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|2609
1601554500000|2020-10-01 12:15:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|3171
1601554800000|2020-10-01 12:20:00|13940.3|13936.3|13937.2|13933.2|13941.8|13937.8|13937.2|13933.2|8335
1601555100000|2020-10-01 12:25:00|13935.6|13931.6|13934|13930|13937.2|13933.2|13934|13930|6345
1601555400000|2020-10-01 12:30:00|13935.6|13931.6|13930.9|13926.9|13935.6|13931.6|13930.9|13926.9|16773
1601555700000|2020-10-01 12:35:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|10801
1601556000000|2020-10-01 12:40:00|13929.3|13925.3|13929.3|13925.3|13930.9|13926.9|13927.8|13923.8|5798
1601556300000|2020-10-01 12:45:00|13927.8|13923.8|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|5214
1601556600000|2020-10-01 12:50:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|6938
1601556900000|2020-10-01 12:55:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13927.8|13923.8|9193
1601557200000|2020-10-01 13:00:00|13929.3|13925.3|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|4722
1601557500000|2020-10-01 13:05:00|13930.9|13926.9|13932.5|13928.5|13932.5|13928.5|13929.3|13925.3|18006
1601557800000|2020-10-01 13:10:00|13930.9|13926.9|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|3483
1601558100000|2020-10-01 13:15:00|13934|13930|13934|13930|13934|13930|13932.5|13928.5|4691
1601558400000|2020-10-01 13:20:00|13932.5|13928.5|13934|13930|13934|13930|13932.5|13928.5|2352
1601558700000|2020-10-01 13:25:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|9618
1601559000000|2020-10-01 13:30:00|13930.9|13926.9|13929.3|13925.3|13932.5|13928.5|13929.3|13925.3|8671
1601559300000|2020-10-01 13:35:00|13927.8|13923.8|13926.2|13922.2|13929.3|13925.3|13926.2|13922.2|4443
1601559600000|2020-10-01 13:40:00|13924.7|13920.7|13924.7|13920.7|13926.2|13922.2|13923.1|13919.1|7432
1601559900000|2020-10-01 13:45:00|13926.2|13922.2|13932.5|13928.5|13934|13930|13926.2|13922.2|11322
1601560200000|2020-10-01 13:50:00|13930.9|13926.9|13935.6|13931.6|13935.6|13931.6|13930.9|13926.9|5291
1601560500000|2020-10-01 13:55:00|13934|13930|13934|13930|13935.6|13931.6|13934|13930|2270
1601560800000|2020-10-01 14:00:00|13937.2|13933.2|13937.2|13933.2|13940.3|13936.3|13935.6|13931.6|19343
1601561100000|2020-10-01 14:05:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|9449
1601561400000|2020-10-01 14:10:00|13940.3|13936.3|13938.7|13934.7|13941.8|13937.8|13938.7|13934.7|3413
1601561700000|2020-10-01 14:15:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13938.7|13934.7|6607
1601562000000|2020-10-01 14:20:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|6357
1601562300000|2020-10-01 14:25:00|13945|13941|13946.5|13942.5|13948.1|13944.1|13945|13941|13279
1601562600000|2020-10-01 14:30:00|13945|13941|13940.3|13936.3|13946.5|13942.5|13940.3|13936.3|9407
1601562900000|2020-10-01 14:35:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|7438
1601563200000|2020-10-01 14:40:00|13941.8|13937.8|13945|13941|13945|13941|13940.3|13936.3|11889
1601563500000|2020-10-01 14:45:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|5699
1601563800000|2020-10-01 14:50:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13945|13941|6288
1601564100000|2020-10-01 14:55:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|8726
1601564400000|2020-10-01 15:00:00|13951.2|13947.2|13946.5|13942.5|13951.2|13947.2|13946.5|13942.5|12927
1601564700000|2020-10-01 15:05:00|13948.1|13944.1|13951.2|13947.2|13951.2|13947.2|13946.5|13942.5|9023
1601565000000|2020-10-01 15:10:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|5619
1601565300000|2020-10-01 15:15:00|13954.3|13950.3|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|12595
1601565600000|2020-10-01 15:20:00|13954.3|13950.3|13949.7|13945.7|13954.3|13950.3|13949.7|13945.7|21591
1601565900000|2020-10-01 15:25:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13946.5|13942.5|8297
1601566200000|2020-10-01 15:30:00|13948.1|13944.1|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|4505
1601566500000|2020-10-01 15:35:00|13949.7|13945.7|13949.7|13945.7|13950.4|13946.4|13948.1|13944.1|7674
1601566800000|2020-10-01 15:40:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|9374
1601567100000|2020-10-01 15:45:00|13952.8|13948.8|13955.9|13951.9|13955.9|13951.9|13952.8|13948.8|5683
1601567400000|2020-10-01 15:50:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|6098
1601567700000|2020-10-01 15:55:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|8716
1601568000000|2020-10-01 16:00:00|13960.6|13956.6|13957.5|13953.5|13960.6|13956.6|13957.5|13953.5|9691
1601568300000|2020-10-01 16:05:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|7853
1601568600000|2020-10-01 16:10:00|13959|13955|13957.5|13953.5|13959|13955|13955.9|13951.9|12459
1601568900000|2020-10-01 16:15:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|3953
1601569200000|2020-10-01 16:20:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|3870
1601569500000|2020-10-01 16:25:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|4686
1601569800000|2020-10-01 16:30:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|4388
1601570100000|2020-10-01 16:35:00|||||||||1954
1601570400000|2020-10-01 16:40:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|5234
1601570700000|2020-10-01 16:45:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|5489
1601571000000|2020-10-01 16:50:00|||||||||1386
1601571300000|2020-10-01 16:55:00|||||||||890
1601571600000|2020-10-01 17:00:00|||||||||696
1601571900000|2020-10-01 17:05:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|2102
1601572200000|2020-10-01 17:10:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|541
1601572500000|2020-10-01 17:15:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|5743
1601572800000|2020-10-01 17:20:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|2042
1601573100000|2020-10-01 17:25:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1652
1601573400000|2020-10-01 17:30:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1263
1601573700000|2020-10-01 17:35:00|||||||||444
1601574000000|2020-10-01 17:40:00|||||||||235
1601574300000|2020-10-01 17:45:00|||||||||381
1601574600000|2020-10-01 17:50:00|||||||||328
1601574900000|2020-10-01 17:55:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2376
1601575200000|2020-10-01 18:00:00|13955.9|13951.9|13960.6|13956.6|13960.6|13956.6|13955.9|13951.9|15100
1601575500000|2020-10-01 18:05:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13960.6|13956.6|5682
1601575800000|2020-10-01 18:10:00|||||||||1029
1601576100000|2020-10-01 18:15:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|2213
1601576400000|2020-10-01 18:20:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|6483
1601576700000|2020-10-01 18:25:00|13962.2|13958.2|13959|13955|13962.2|13958.2|13959|13955|5102
1601577000000|2020-10-01 18:30:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|3129
1601577300000|2020-10-01 18:35:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1886
1601577600000|2020-10-01 18:40:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|3481
1601577900000|2020-10-01 18:45:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|3754
1601578200000|2020-10-01 18:50:00|||||||||1205
1601578500000|2020-10-01 18:55:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|9212
1601578800000|2020-10-01 19:00:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|6456
1601579100000|2020-10-01 19:05:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|4073
1601579400000|2020-10-01 19:10:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1148
1601579700000|2020-10-01 19:15:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|3875
1601580000000|2020-10-01 19:20:00|13956.7|13952.7|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|4116
1601580300000|2020-10-01 19:25:00|13959|13955|13959|13955|13959|13955|13959|13955|2852
1601580600000|2020-10-01 19:30:00|||||||||690
1601580900000|2020-10-01 19:35:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|2476
1601581200000|2020-10-01 19:40:00|||||||||2425
1601581500000|2020-10-01 19:45:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|320
1601581800000|2020-10-01 19:50:00|||||||||1104
1601582100000|2020-10-01 19:55:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|4693
1601582400000|2020-10-01 20:00:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|1908
1601582700000|2020-10-01 20:05:00|||||||||274
1601583000000|2020-10-01 20:10:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|4695
1601583300000|2020-10-01 20:15:00|||||||||933
1601583600000|2020-10-01 20:20:00|13955.1|13951.1|13954.3|13950.3|13955.1|13951.1|13954.3|13950.3|2978
1601583900000|2020-10-01 20:25:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|3371
1601584200000|2020-10-01 20:30:00|||||||||1338
1601584500000|2020-10-01 20:35:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1599
1601584800000|2020-10-01 20:40:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|597
1601585100000|2020-10-01 20:45:00|||||||||330
1601585400000|2020-10-01 20:50:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|1875
1601585700000|2020-10-01 20:55:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1553
1601589600000|2020-10-01 22:00:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1038
1601589900000|2020-10-01 22:05:00|||||||||10
1601590200000|2020-10-01 22:10:00|||||||||203
1601590500000|2020-10-01 22:15:00|13955.1|13951.1|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1082
1601590800000|2020-10-01 22:20:00|||||||||314
1601591100000|2020-10-01 22:25:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|184
1601591400000|2020-10-01 22:30:00|||||||||39
1601591700000|2020-10-01 22:35:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|2406
1601592000000|2020-10-01 22:40:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|305
1601592300000|2020-10-01 22:45:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|180
1601592600000|2020-10-01 22:50:00|||||||||25
1601592900000|2020-10-01 22:55:00|||||||||66
1601593200000|2020-10-01 23:00:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|185
1601593500000|2020-10-01 23:05:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1747
1601593800000|2020-10-01 23:10:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|482
1601594100000|2020-10-01 23:15:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|485
1601594400000|2020-10-01 23:20:00|||||||||3
1601594700000|2020-10-01 23:25:00|||||||||209
1601595000000|2020-10-01 23:30:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|834
1601595300000|2020-10-01 23:35:00|||||||||1
1601595600000|2020-10-01 23:40:00|||||||||7
1601595900000|2020-10-01 23:45:00|||||||||1070
1601596200000|2020-10-01 23:50:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|67
1601596500000|2020-10-01 23:55:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|815
1601510400000|2020-10-01 00:00:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|1231
1601510700000|2020-10-01 00:05:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|116
1601511000000|2020-10-01 00:10:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|159
1601511300000|2020-10-01 00:15:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|1180
1601511600000|2020-10-01 00:20:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|670
1601511900000|2020-10-01 00:25:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|768
1601512200000|2020-10-01 00:30:00|||||||||359
1601512500000|2020-10-01 00:35:00|||||||||361
1601512800000|2020-10-01 00:40:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|1010
1601513100000|2020-10-01 00:45:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|2258
1601513400000|2020-10-01 00:50:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|740
1601513700000|2020-10-01 00:55:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|865
1601514000000|2020-10-01 01:00:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|1634
1601514300000|2020-10-01 01:05:00|||||||||869
1601514600000|2020-10-01 01:10:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|893
1601514900000|2020-10-01 01:15:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|1948
1601515200000|2020-10-01 01:20:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|1232
1601515500000|2020-10-01 01:25:00|||||||||351
1601515800000|2020-10-01 01:30:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|831
1601516100000|2020-10-01 01:35:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|1661
1601516400000|2020-10-01 01:40:00|13946.5|13942.5|13941.8|13937.8|13946.5|13942.5|13941.8|13937.8|4401
1601516700000|2020-10-01 01:45:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|2207
1601517000000|2020-10-01 01:50:00|13945|13941|13945|13941|13945|13941|13945|13941|1806
1601517300000|2020-10-01 01:55:00|||||||||960
1601517600000|2020-10-01 02:00:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|2950
1601517900000|2020-10-01 02:05:00|||||||||989
1601518200000|2020-10-01 02:10:00|||||||||954
1601518500000|2020-10-01 02:15:00|||||||||12
1601518800000|2020-10-01 02:20:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|253
1601519100000|2020-10-01 02:25:00|13945|13941|13945|13941|13945|13941|13945|13941|534
1601519400000|2020-10-01 02:30:00|||||||||109
1601519700000|2020-10-01 02:35:00|||||||||9
1601520000000|2020-10-01 02:40:00|||||||||2
1601520300000|2020-10-01 02:45:00|||||||||40
1601520600000|2020-10-01 02:50:00|||||||||210
1601520900000|2020-10-01 02:55:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13945|13941|616
1601521200000|2020-10-01 03:00:00|13945|13941|13943.4|13939.4|13946.5|13942.5|13943.4|13939.4|3065
1601521500000|2020-10-01 03:05:00|||||||||386
1601521800000|2020-10-01 03:10:00|13945|13941|13945|13941|13945|13941|13945|13941|728
1601522100000|2020-10-01 03:15:00|||||||||6
1601522400000|2020-10-01 03:20:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|124
1601522700000|2020-10-01 03:25:00|||||||||34
1601523000000|2020-10-01 03:30:00|||||||||827
1601523300000|2020-10-01 03:35:00|||||||||68
1601523600000|2020-10-01 03:40:00|13945|13941|13945|13941|13945|13941|13945|13941|1230
1601523900000|2020-10-01 03:45:00|||||||||205
1601524200000|2020-10-01 03:50:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|393
1601524500000|2020-10-01 03:55:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|1210
1601524800000|2020-10-01 04:00:00|||||||||123
1601525100000|2020-10-01 04:05:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|980
1601525400000|2020-10-01 04:10:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|1343
1601525700000|2020-10-01 04:15:00|13945|13941|13945|13941|13945|13941|13945|13941|429
1601526000000|2020-10-01 04:20:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|1416
1601526300000|2020-10-01 04:25:00|||||||||126
1601526600000|2020-10-01 04:30:00|||||||||39
1601526900000|2020-10-01 04:35:00|||||||||99
1601527200000|2020-10-01 04:40:00|||||||||90
1601527500000|2020-10-01 04:45:00|||||||||63
1601527800000|2020-10-01 04:50:00|||||||||13
1601528100000|2020-10-01 04:55:00|13944.2|13940.2|13945|13941|13945|13941|13944.2|13940.2|712
1601528400000|2020-10-01 05:00:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|1125
1601528700000|2020-10-01 05:05:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|738
1601529000000|2020-10-01 05:10:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|1184
1601529300000|2020-10-01 05:15:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|2227
1601529600000|2020-10-01 05:20:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1100
1601529900000|2020-10-01 05:25:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|2166
1601530200000|2020-10-01 05:30:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|947
1601530500000|2020-10-01 05:35:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|1776
1601530800000|2020-10-01 05:40:00|||||||||524
1601531100000|2020-10-01 05:45:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1145
1601531400000|2020-10-01 05:50:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|3893
1601531700000|2020-10-01 05:55:00|13941.1|13937.1|13941.8|13937.8|13941.8|13937.8|13941.1|13937.1|185
1601532000000|2020-10-01 06:00:00|13940.3|13936.3|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|2791
1601532300000|2020-10-01 06:05:00|||||||||242
1601532600000|2020-10-01 06:10:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|1336
1601532900000|2020-10-01 06:15:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|693
1601533200000|2020-10-01 06:20:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|346
1601533500000|2020-10-01 06:25:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|2030
1601533800000|2020-10-01 06:30:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|544
1601534100000|2020-10-01 06:35:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|3456
1601534400000|2020-10-01 06:40:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1540
1601534700000|2020-10-01 06:45:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|942
1601535000000|2020-10-01 06:50:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|219
1601535300000|2020-10-01 06:55:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|1569
1601535600000|2020-10-01 07:00:00|||||||||1495
1601535900000|2020-10-01 07:05:00|13945|13941|13941.8|13937.8|13945|13941|13941.8|13937.8|1454
1601536200000|2020-10-01 07:10:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1750
1601536500000|2020-10-01 07:15:00|13940.3|13936.3|13938.7|13934.7|13941.8|13937.8|13938.7|13934.7|1878
1601536800000|2020-10-01 07:20:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|1660
1601537100000|2020-10-01 07:25:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|489
1601537400000|2020-10-01 07:30:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1316
1601537700000|2020-10-01 07:35:00|13945|13941|13941.8|13937.8|13945|13941|13940.3|13936.3|6061
1601538000000|2020-10-01 07:40:00|13943.4|13939.4|13945|13941|13945|13941|13941.8|13937.8|4862
1601538300000|2020-10-01 07:45:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|2466
1601538600000|2020-10-01 07:50:00|13945|13941|13941.8|13937.8|13945|13941|13941.8|13937.8|4689
1601538900000|2020-10-01 07:55:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|92
1601539200000|2020-10-01 08:00:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|1525
1601539500000|2020-10-01 08:05:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|2615
1601539800000|2020-10-01 08:10:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1460
1601540100000|2020-10-01 08:15:00|||||||||1155
1601540400000|2020-10-01 08:20:00|||||||||327
1601540700000|2020-10-01 08:25:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|6362
1601541000000|2020-10-01 08:30:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|1715
1601541300000|2020-10-01 08:35:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|4238
1601541600000|2020-10-01 08:40:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|3971
1601541900000|2020-10-01 08:45:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|1326
1601542200000|2020-10-01 08:50:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|6340
1601542500000|2020-10-01 08:55:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|3335
1601542800000|2020-10-01 09:00:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|2712
1601543100000|2020-10-01 09:05:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|2884
1601543400000|2020-10-01 09:10:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|2865
1601543700000|2020-10-01 09:15:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1838
1601544000000|2020-10-01 09:20:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1778
1601544300000|2020-10-01 09:25:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|2437
1601544600000|2020-10-01 09:30:00|13945|13941|13945|13941|13945|13941|13943.4|13939.4|2471
1601544900000|2020-10-01 09:35:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|2198
1601545200000|2020-10-01 09:40:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|1254
1601545500000|2020-10-01 09:45:00|||||||||381
1601545800000|2020-10-01 09:50:00|||||||||234
1601546100000|2020-10-01 09:55:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|2264
1601546400000|2020-10-01 10:00:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|862
1601546700000|2020-10-01 10:05:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|5032
1601547000000|2020-10-01 10:10:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1489
1601547300000|2020-10-01 10:15:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|1086
1601547600000|2020-10-01 10:20:00|13940.3|13936.3|13938.7|13934.7|13941.8|13937.8|13938.7|13934.7|2669
1601547900000|2020-10-01 10:25:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|538
1601548200000|2020-10-01 10:30:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13938.7|13934.7|6679
1601548500000|2020-10-01 10:35:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|1018
1601548800000|2020-10-01 10:40:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|2263
1601549100000|2020-10-01 10:45:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|3625
1601549400000|2020-10-01 10:50:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|5806
1601549700000|2020-10-01 10:55:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|1325
1601550000000|2020-10-01 11:00:00|13945|13941|13945|13941|13945|13941|13945|13941|445
1601550300000|2020-10-01 11:05:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|1437
1601550600000|2020-10-01 11:10:00|13943.4|13939.4|13941.8|13937.8|13945|13941|13941.8|13937.8|1505
1601550900000|2020-10-01 11:15:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|4541
1601551200000|2020-10-01 11:20:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|851
1601551500000|2020-10-01 11:25:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|1899
1601551800000|2020-10-01 11:30:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|4166
1601552100000|2020-10-01 11:35:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|3117
1601552400000|2020-10-01 11:40:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|2450
1601552700000|2020-10-01 11:45:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|1278
1601553000000|2020-10-01 11:50:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|1712
1601553300000|2020-10-01 11:55:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|2252
1601553600000|2020-10-01 12:00:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|3211
1601553900000|2020-10-01 12:05:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|4939
1601554200000|2020-10-01 12:10:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|2609
1601554500000|2020-10-01 12:15:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|3171
1601554800000|2020-10-01 12:20:00|13940.3|13936.3|13937.2|13933.2|13941.8|13937.8|13937.2|13933.2|8335
1601555100000|2020-10-01 12:25:00|13935.6|13931.6|13934|13930|13937.2|13933.2|13934|13930|6345
1601555400000|2020-10-01 12:30:00|13935.6|13931.6|13930.9|13926.9|13935.6|13931.6|13930.9|13926.9|16773
1601555700000|2020-10-01 12:35:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|10801
1601556000000|2020-10-01 12:40:00|13929.3|13925.3|13929.3|13925.3|13930.9|13926.9|13927.8|13923.8|5798
1601556300000|2020-10-01 12:45:00|13927.8|13923.8|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|5214
1601556600000|2020-10-01 12:50:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|6938
1601556900000|2020-10-01 12:55:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13927.8|13923.8|9193
1601557200000|2020-10-01 13:00:00|13929.3|13925.3|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|4722
1601557500000|2020-10-01 13:05:00|13930.9|13926.9|13932.5|13928.5|13932.5|13928.5|13929.3|13925.3|18006
1601557800000|2020-10-01 13:10:00|13930.9|13926.9|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|3483
1601558100000|2020-10-01 13:15:00|13934|13930|13934|13930|13934|13930|13932.5|13928.5|4691
1601558400000|2020-10-01 13:20:00|13932.5|13928.5|13934|13930|13934|13930|13932.5|13928.5|2352
1601558700000|2020-10-01 13:25:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|9618
1601559000000|2020-10-01 13:30:00|13930.9|13926.9|13929.3|13925.3|13932.5|13928.5|13929.3|13925.3|8671
1601559300000|2020-10-01 13:35:00|13927.8|13923.8|13926.2|13922.2|13929.3|13925.3|13926.2|13922.2|4443
1601559600000|2020-10-01 13:40:00|13924.7|13920.7|13924.7|13920.7|13926.2|13922.2|13923.1|13919.1|7432
1601559900000|2020-10-01 13:45:00|13926.2|13922.2|13932.5|13928.5|13934|13930|13926.2|13922.2|11322
1601560200000|2020-10-01 13:50:00|13930.9|13926.9|13935.6|13931.6|13935.6|13931.6|13930.9|13926.9|5291
1601560500000|2020-10-01 13:55:00|13934|13930|13934|13930|13935.6|13931.6|13934|13930|2270
1601560800000|2020-10-01 14:00:00|13937.2|13933.2|13937.2|13933.2|13940.3|13936.3|13935.6|13931.6|19343
1601561100000|2020-10-01 14:05:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|9449
1601561400000|2020-10-01 14:10:00|13940.3|13936.3|13938.7|13934.7|13941.8|13937.8|13938.7|13934.7|3413
1601561700000|2020-10-01 14:15:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13938.7|13934.7|6607
1601562000000|2020-10-01 14:20:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|6357
1601562300000|2020-10-01 14:25:00|13945|13941|13946.5|13942.5|13948.1|13944.1|13945|13941|13279
1601562600000|2020-10-01 14:30:00|13945|13941|13940.3|13936.3|13946.5|13942.5|13940.3|13936.3|9407
1601562900000|2020-10-01 14:35:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|7438
1601563200000|2020-10-01 14:40:00|13941.8|13937.8|13945|13941|13945|13941|13940.3|13936.3|11889
1601563500000|2020-10-01 14:45:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|5699
1601563800000|2020-10-01 14:50:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13945|13941|6288
1601564100000|2020-10-01 14:55:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|8726
1601564400000|2020-10-01 15:00:00|13951.2|13947.2|13946.5|13942.5|13951.2|13947.2|13946.5|13942.5|12927
1601564700000|2020-10-01 15:05:00|13948.1|13944.1|13951.2|13947.2|13951.2|13947.2|13946.5|13942.5|9023
1601565000000|2020-10-01 15:10:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|5619
1601565300000|2020-10-01 15:15:00|13954.3|13950.3|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|12595
1601565600000|2020-10-01 15:20:00|13954.3|13950.3|13949.7|13945.7|13954.3|13950.3|13949.7|13945.7|21591
1601565900000|2020-10-01 15:25:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13946.5|13942.5|8297
1601566200000|2020-10-01 15:30:00|13948.1|13944.1|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|4505
1601566500000|2020-10-01 15:35:00|13949.7|13945.7|13949.7|13945.7|13950.4|13946.4|13948.1|13944.1|7674
1601566800000|2020-10-01 15:40:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|9374
1601567100000|2020-10-01 15:45:00|13952.8|13948.8|13955.9|13951.9|13955.9|13951.9|13952.8|13948.8|5683
1601567400000|2020-10-01 15:50:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|6098
1601567700000|2020-10-01 15:55:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|8716
1601568000000|2020-10-01 16:00:00|13960.6|13956.6|13957.5|13953.5|13960.6|13956.6|13957.5|13953.5|9691
1601568300000|2020-10-01 16:05:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|7853
1601568600000|2020-10-01 16:10:00|13959|13955|13957.5|13953.5|13959|13955|13955.9|13951.9|12459
1601568900000|2020-10-01 16:15:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|3953
1601569200000|2020-10-01 16:20:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|3870
1601569500000|2020-10-01 16:25:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|4686
1601569800000|2020-10-01 16:30:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|4388
1601570100000|2020-10-01 16:35:00|||||||||1954
1601570400000|2020-10-01 16:40:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|5234
1601570700000|2020-10-01 16:45:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|5489
1601571000000|2020-10-01 16:50:00|||||||||1386
1601571300000|2020-10-01 16:55:00|||||||||890
1601571600000|2020-10-01 17:00:00|||||||||696
1601571900000|2020-10-01 17:05:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|2102
1601572200000|2020-10-01 17:10:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|541
1601572500000|2020-10-01 17:15:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|5743
1601572800000|2020-10-01 17:20:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|2042
1601573100000|2020-10-01 17:25:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1652
1601573400000|2020-10-01 17:30:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1263
1601573700000|2020-10-01 17:35:00|||||||||444
1601574000000|2020-10-01 17:40:00|||||||||235
1601574300000|2020-10-01 17:45:00|||||||||381
1601574600000|2020-10-01 17:50:00|||||||||328
1601574900000|2020-10-01 17:55:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2376
1601575200000|2020-10-01 18:00:00|13955.9|13951.9|13960.6|13956.6|13960.6|13956.6|13955.9|13951.9|15100
1601575500000|2020-10-01 18:05:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13960.6|13956.6|5682
1601575800000|2020-10-01 18:10:00|||||||||1029
1601576100000|2020-10-01 18:15:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|2213
1601576400000|2020-10-01 18:20:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|6483
1601576700000|2020-10-01 18:25:00|13962.2|13958.2|13959|13955|13962.2|13958.2|13959|13955|5102
1601577000000|2020-10-01 18:30:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|3129
1601577300000|2020-10-01 18:35:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1886
1601577600000|2020-10-01 18:40:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|3481
1601577900000|2020-10-01 18:45:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|3754
1601578200000|2020-10-01 18:50:00|||||||||1205
1601578500000|2020-10-01 18:55:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|9212
1601578800000|2020-10-01 19:00:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|6456
1601579100000|2020-10-01 19:05:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|4073
1601579400000|2020-10-01 19:10:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|1148
1601579700000|2020-10-01 19:15:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|3875
1601580000000|2020-10-01 19:20:00|13956.7|13952.7|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|4116
1601580300000|2020-10-01 19:25:00|13959|13955|13959|13955|13959|13955|13959|13955|2852
1601580600000|2020-10-01 19:30:00|||||||||690
1601580900000|2020-10-01 19:35:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|2476
1601581200000|2020-10-01 19:40:00|||||||||2425
1601581500000|2020-10-01 19:45:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|320
1601581800000|2020-10-01 19:50:00|||||||||1104
1601582100000|2020-10-01 19:55:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|4693
1601582400000|2020-10-01 20:00:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|1908
1601582700000|2020-10-01 20:05:00|||||||||274
1601583000000|2020-10-01 20:10:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|4695
1601583300000|2020-10-01 20:15:00|||||||||933
1601583600000|2020-10-01 20:20:00|13955.1|13951.1|13954.3|13950.3|13955.1|13951.1|13954.3|13950.3|2978
1601583900000|2020-10-01 20:25:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|3371
1601584200000|2020-10-01 20:30:00|||||||||1338
1601584500000|2020-10-01 20:35:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1599
1601584800000|2020-10-01 20:40:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|597
1601585100000|2020-10-01 20:45:00|||||||||330
1601585400000|2020-10-01 20:50:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|1875
1601585700000|2020-10-01 20:55:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|1553
1601589600000|2020-10-01 22:00:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1038
1601589900000|2020-10-01 22:05:00|||||||||10
1601590200000|2020-10-01 22:10:00|||||||||203
1601590500000|2020-10-01 22:15:00|13955.1|13951.1|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1082
1601590800000|2020-10-01 22:20:00|||||||||314
1601591100000|2020-10-01 22:25:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|184
1601591400000|2020-10-01 22:30:00|||||||||39
1601591700000|2020-10-01 22:35:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|2406
1601592000000|2020-10-01 22:40:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|305
1601592300000|2020-10-01 22:45:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|180
1601592600000|2020-10-01 22:50:00|||||||||25
1601592900000|2020-10-01 22:55:00|||||||||66
1601593200000|2020-10-01 23:00:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|185
1601593500000|2020-10-01 23:05:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|1747
1601593800000|2020-10-01 23:10:00|13955.9|13951.9|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|482
1601594100000|2020-10-01 23:15:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|485
1601594400000|2020-10-01 23:20:00|||||||||3
1601594700000|2020-10-01 23:25:00|||||||||209
1601595000000|2020-10-01 23:30:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13954.3|13950.3|834
1601595300000|2020-10-01 23:35:00|||||||||1
1601595600000|2020-10-01 23:40:00|||||||||7
1601595900000|2020-10-01 23:45:00|||||||||1070
1601596200000|2020-10-01 23:50:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|67
1601596500000|2020-10-01 23:55:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|815
1601596800000|2020-10-02 00:00:00|13952.8|13948.8|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|607
1601597100000|2020-10-02 00:05:00|13952.8|13948.8|13957.5|13953.5|13957.5|13953.5|13952.8|13948.8|3076
1601597400000|2020-10-02 00:10:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|1780
1601597700000|2020-10-02 00:15:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|824
1601598000000|2020-10-02 00:20:00|||||||||30
1601598300000|2020-10-02 00:25:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|888
1601598600000|2020-10-02 00:30:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|968
1601598900000|2020-10-02 00:35:00|13960.6|13956.6|13960.6|13956.6|13963.7|13959.7|13959|13955|3838
1601599200000|2020-10-02 00:40:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13960.6|13956.6|940
1601599500000|2020-10-02 00:45:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|1405
1601599800000|2020-10-02 00:50:00|13958.3|13954.3|13959|13955|13959|13955|13957.5|13953.5|1816
1601600100000|2020-10-02 00:55:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|364
1601600400000|2020-10-02 01:00:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2511
1601600700000|2020-10-02 01:05:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|1363
1601601000000|2020-10-02 01:10:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|409
1601601300000|2020-10-02 01:15:00|||||||||135
1601601600000|2020-10-02 01:20:00|||||||||177
1601601900000|2020-10-02 01:25:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|1022
1601602200000|2020-10-02 01:30:00|13959|13955|13959|13955|13959|13955|13959|13955|461
1601602500000|2020-10-02 01:35:00|||||||||43
1601602800000|2020-10-02 01:40:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|2285
1601603100000|2020-10-02 01:45:00|||||||||467
1601603400000|2020-10-02 01:50:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|953
1601603700000|2020-10-02 01:55:00|||||||||46
1601604000000|2020-10-02 02:00:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|1620
1601604300000|2020-10-02 02:05:00|13959|13955|13959|13955|13959|13955|13959|13955|453
1601604600000|2020-10-02 02:10:00|||||||||80
1601604900000|2020-10-02 02:15:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|846
1601605200000|2020-10-02 02:20:00|||||||||192
1601605500000|2020-10-02 02:25:00|||||||||275
1601605800000|2020-10-02 02:30:00|13959|13955|13959|13955|13959|13955|13959|13955|689
1601606100000|2020-10-02 02:35:00|||||||||66
1601606400000|2020-10-02 02:40:00|||||||||25
1601606700000|2020-10-02 02:45:00|13960.6|13956.6|13962.2|13958.2|13963.7|13959.7|13960.6|13956.6|1945
1601607000000|2020-10-02 02:50:00|||||||||39
1601607300000|2020-10-02 02:55:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|458
1601607600000|2020-10-02 03:00:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|941
1601607900000|2020-10-02 03:05:00|||||||||148
1601608200000|2020-10-02 03:10:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|543
1601608500000|2020-10-02 03:15:00|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|13962.2|13958.2|110
1601608800000|2020-10-02 03:20:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|699
1601609100000|2020-10-02 03:25:00|||||||||15
1601609400000|2020-10-02 03:30:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|1228
1601609700000|2020-10-02 03:35:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13960.6|13956.6|603
1601610000000|2020-10-02 03:40:00|||||||||8
1601610300000|2020-10-02 03:45:00|13959.8|13955.8|13959|13955|13959.8|13955.8|13959|13955|410
1601610600000|2020-10-02 03:50:00|||||||||196
1601610900000|2020-10-02 03:55:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|863
1601611200000|2020-10-02 04:00:00|||||||||1220
1601611500000|2020-10-02 04:05:00|||||||||99
1601611800000|2020-10-02 04:10:00|13959|13955|13959|13955|13959|13955|13959|13955|647
1601612100000|2020-10-02 04:15:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|768
1601612400000|2020-10-02 04:20:00|||||||||101
1601612700000|2020-10-02 04:25:00|||||||||2
1601613000000|2020-10-02 04:30:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|316
1601613300000|2020-10-02 04:35:00|13959|13955|13959|13955|13959|13955|13959|13955|174
1601613900000|2020-10-02 04:45:00|13957.5|13953.5|13959|13955|13959|13955|13957.5|13953.5|558
1601614200000|2020-10-02 04:50:00|13960.6|13956.6|13963.7|13959.7|13963.7|13959.7|13960.6|13956.6|1288
1601614500000|2020-10-02 04:55:00|13965.3|13961.3|13970|13966|13970|13966|13963.7|13959.7|15343
1601614800000|2020-10-02 05:00:00|13968.4|13964.4|13973.1|13969.1|13974.7|13970.7|13968.4|13964.4|14712
1601615100000|2020-10-02 05:05:00|13971.5|13967.5|13974.7|13970.7|13976.2|13972.2|13970|13966|10040
1601615400000|2020-10-02 05:10:00|13973.1|13969.1|13971.5|13967.5|13973.1|13969.1|13970|13966|5849
1601615700000|2020-10-02 05:15:00|13970|13966|13973.1|13969.1|13973.1|13969.1|13970|13966|2661
1601616000000|2020-10-02 05:20:00|13971.5|13967.5|13974.7|13970.7|13974.7|13970.7|13971.5|13967.5|2380
1601616300000|2020-10-02 05:25:00|13973.1|13969.1|13973.1|13969.1|13974.7|13970.7|13973.1|13969.1|2969
1601616600000|2020-10-02 05:30:00|13974.7|13970.7|13976.2|13972.2|13976.2|13972.2|13973.1|13969.1|4742
1601616900000|2020-10-02 05:35:00|13977|13973|13976.2|13972.2|13977.8|13973.8|13974.7|13970.7|3035
1601617200000|2020-10-02 05:40:00|13974.7|13970.7|13968.4|13964.4|13976.2|13972.2|13968.4|13964.4|6232
1601617500000|2020-10-02 05:45:00|13966.8|13962.8|13968.4|13964.4|13970|13966|13966.8|13962.8|6040
1601617800000|2020-10-02 05:50:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|2799
1601618100000|2020-10-02 05:55:00|13966.8|13962.8|13970|13966|13970|13966|13966.8|13962.8|2535
1601618400000|2020-10-02 06:00:00|13968.4|13964.4|13971.5|13967.5|13971.5|13967.5|13966.8|13962.8|2081
1601618700000|2020-10-02 06:05:00|13973.1|13969.1|13971.5|13967.5|13973.1|13969.1|13970|13966|2915
1601619000000|2020-10-02 06:10:00|13970|13966|13970|13966|13971.5|13967.5|13970|13966|1399
1601619300000|2020-10-02 06:15:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|2416
1601619600000|2020-10-02 06:20:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13968.4|13964.4|1043
1601619900000|2020-10-02 06:25:00|13966.8|13962.8|13968.4|13964.4|13971.5|13967.5|13966.8|13962.8|7199
1601620200000|2020-10-02 06:30:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|1522
1601620500000|2020-10-02 06:35:00|13973.1|13969.1|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|1803
1601620800000|2020-10-02 06:40:00|13973.1|13969.1|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|885
1601621100000|2020-10-02 06:45:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13970|13966|1287
1601621400000|2020-10-02 06:50:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|393
1601621700000|2020-10-02 06:55:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|2522
1601622000000|2020-10-02 07:00:00|13970|13966|13970|13966|13971.5|13967.5|13968.4|13964.4|5874
1601622300000|2020-10-02 07:05:00|13968.4|13964.4|13968.4|13964.4|13971.5|13967.5|13968.4|13964.4|3549
1601622600000|2020-10-02 07:10:00|13970|13966|13966.8|13962.8|13970|13966|13966.8|13962.8|1806
1601622900000|2020-10-02 07:15:00|13968.4|13964.4|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|3701
1601623200000|2020-10-02 07:20:00|13968.4|13964.4|13965.3|13961.3|13968.4|13964.4|13965.3|13961.3|4647
1601623500000|2020-10-02 07:25:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13962.2|13958.2|8436
1601623800000|2020-10-02 07:30:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13960.6|13956.6|4231
1601624100000|2020-10-02 07:35:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|3733
1601624400000|2020-10-02 07:40:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|983
1601624700000|2020-10-02 07:45:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|2492
1601625000000|2020-10-02 07:50:00|13968.4|13964.4|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|962
1601625300000|2020-10-02 07:55:00|13965.3|13961.3|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|1580
1601625600000|2020-10-02 08:00:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13963.7|13959.7|1424
1601625900000|2020-10-02 08:05:00|13966.8|13962.8|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|2159
1601626200000|2020-10-02 08:10:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|2324
1601626500000|2020-10-02 08:15:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|1841
1601626800000|2020-10-02 08:20:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|2036
1601627100000|2020-10-02 08:25:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|2081
1601627400000|2020-10-02 08:30:00|13965.3|13961.3|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|2688
1601627700000|2020-10-02 08:35:00|13966.8|13962.8|13963.7|13959.7|13966.8|13962.8|13963.7|13959.7|2663
1601628000000|2020-10-02 08:40:00|13962.2|13958.2|13965.3|13961.3|13965.3|13961.3|13962.2|13958.2|3394
1601628300000|2020-10-02 08:45:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|1052
1601628600000|2020-10-02 08:50:00|13962.2|13958.2|13963.7|13959.7|13963.7|13959.7|13962.2|13958.2|3526
1601628900000|2020-10-02 08:55:00|13962.2|13958.2|13965.3|13961.3|13965.3|13961.3|13962.2|13958.2|1268
1601629200000|2020-10-02 09:00:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|1774
1601629500000|2020-10-02 09:05:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|1002
1601629800000|2020-10-02 09:10:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|1564
1601630100000|2020-10-02 09:15:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|745
1601630400000|2020-10-02 09:20:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|1540
1601630700000|2020-10-02 09:25:00|||||||||420
1601631000000|2020-10-02 09:30:00|13965.3|13961.3|13968.4|13964.4|13968.4|13964.4|13965.3|13961.3|2441
1601631300000|2020-10-02 09:35:00|13966.8|13962.8|13968.4|13964.4|13970|13966|13966.8|13962.8|2626
1601631600000|2020-10-02 09:40:00|13970|13966|13970|13966|13970|13966|13969.2|13965.2|1513
1601631900000|2020-10-02 09:45:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13968.4|13964.4|1158
1601632200000|2020-10-02 09:50:00|13970|13966|13968.4|13964.4|13970|13966|13966.8|13962.8|907
1601632500000|2020-10-02 09:55:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|3242
1601632800000|2020-10-02 10:00:00|13970|13966|13970|13966|13970|13966|13968.4|13964.4|1167
1601633100000|2020-10-02 10:05:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13968.4|13964.4|1253
1601633400000|2020-10-02 10:10:00|13970|13966|13970|13966|13970|13966|13968.4|13964.4|1568
1601633700000|2020-10-02 10:15:00|13971.5|13967.5|13970|13966|13971.5|13967.5|13970|13966|1902
1601634000000|2020-10-02 10:20:00|13971.5|13967.5|13970|13966|13971.5|13967.5|13970|13966|703
1601634300000|2020-10-02 10:25:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13968.4|13964.4|4096
1601634600000|2020-10-02 10:30:00|13970|13966|13970|13966|13970|13966|13970|13966|497
1601634900000|2020-10-02 10:35:00|13968.4|13964.4|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|1099
1601635200000|2020-10-02 10:40:00|13965.3|13961.3|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|2069
1601635500000|2020-10-02 10:45:00|13966.8|13962.8|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|1578
1601635800000|2020-10-02 10:50:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|2142
1601636100000|2020-10-02 10:55:00|13965.3|13961.3|13966.8|13962.8|13966.8|13962.8|13965.3|13961.3|1410
1601636400000|2020-10-02 11:00:00|13968.4|13964.4|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|2199
1601636700000|2020-10-02 11:05:00|13967.6|13963.6|13968.4|13964.4|13970|13966|13967.6|13963.6|1941
1601637000000|2020-10-02 11:10:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|1249
1601637300000|2020-10-02 11:15:00|13970|13966|13970|13966|13970|13966|13968.4|13964.4|2309
1601637600000|2020-10-02 11:20:00|13971.5|13967.5|13973.1|13969.1|13973.1|13969.1|13970|13966|8443
1601637900000|2020-10-02 11:25:00|13974.7|13970.7|13973.1|13969.1|13974.7|13970.7|13973.1|13969.1|1827
1601638200000|2020-10-02 11:30:00|13971.5|13967.5|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|5376
1601638500000|2020-10-02 11:35:00|13971.5|13967.5|13971.5|13967.5|13973.1|13969.1|13971.5|13967.5|3798
1601638800000|2020-10-02 11:40:00|13970|13966|13973.1|13969.1|13973.1|13969.1|13970|13966|1916
1601639100000|2020-10-02 11:45:00|13971.5|13967.5|13970|13966|13973.1|13969.1|13970|13966|1430
1601639400000|2020-10-02 11:50:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|3506
1601639700000|2020-10-02 11:55:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|3970
1601640000000|2020-10-02 12:00:00|13968.4|13964.4|13970|13966|13970|13966|13968.4|13964.4|1619
1601640300000|2020-10-02 12:05:00|13968.4|13964.4|13968.4|13964.4|13970|13966|13966.8|13962.8|3894
1601640600000|2020-10-02 12:10:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|3627
1601640900000|2020-10-02 12:15:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|3736
1601641200000|2020-10-02 12:20:00|13970|13966|13974.7|13970.7|13974.7|13970.7|13968.4|13964.4|9409
1601641500000|2020-10-02 12:25:00|13973.1|13969.1|13974.7|13970.7|13974.7|13970.7|13973.1|13969.1|6542
1601641800000|2020-10-02 12:30:00|13976.2|13972.2|13973.1|13969.1|13976.2|13972.2|13968.4|13964.4|14846
1601642100000|2020-10-02 12:35:00|13974.7|13970.7|13971.5|13967.5|13974.7|13970.7|13971.5|13967.5|6910
1601642400000|2020-10-02 12:40:00|13973.1|13969.1|13971.5|13967.5|13974.7|13970.7|13971.5|13967.5|3962
1601642700000|2020-10-02 12:45:00|13973.1|13969.1|13974.7|13970.7|13974.7|13970.7|13973.1|13969.1|1089
1601643000000|2020-10-02 12:50:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|17240
1601643300000|2020-10-02 12:55:00|13974.7|13970.7|13974.7|13970.7|13976.2|13972.2|13973.1|13969.1|7439
1601643600000|2020-10-02 13:00:00|13976.2|13972.2|13977.8|13973.8|13977.8|13973.8|13974.7|13970.7|9949
1601643900000|2020-10-02 13:05:00|13979.3|13975.3|13976.2|13972.2|13979.3|13975.3|13976.2|13972.2|6012
1601644200000|2020-10-02 13:10:00|13977.8|13973.8|13974.7|13970.7|13977.8|13973.8|13974.7|13970.7|3903
1601644500000|2020-10-02 13:15:00|13973.1|13969.1|13973.1|13969.1|13973.1|13969.1|13971.5|13967.5|4009
1601644800000|2020-10-02 13:20:00|13974.7|13970.7|13971.5|13967.5|13974.7|13970.7|13971.5|13967.5|3985
1601645100000|2020-10-02 13:25:00|13970|13966|13968.4|13964.4|13971.5|13967.5|13968.4|13964.4|6780
1601645400000|2020-10-02 13:30:00|13970|13966|13960.6|13956.6|13970|13966|13960.6|13956.6|14382
1601645700000|2020-10-02 13:35:00|13959|13955|13957.5|13953.5|13960.6|13956.6|13955.9|13951.9|24193
1601646000000|2020-10-02 13:40:00|13955.9|13951.9|13951.2|13947.2|13957.5|13953.5|13951.2|13947.2|16136
1601646300000|2020-10-02 13:45:00|13952.8|13948.8|13952.8|13948.8|13954.3|13950.3|13951.2|13947.2|13784
1601646600000|2020-10-02 13:50:00|13954.3|13950.3|13952.8|13948.8|13955.9|13951.9|13952.8|13948.8|5764
1601646900000|2020-10-02 13:55:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|5628
1601647200000|2020-10-02 14:00:00|13951.2|13947.2|13948.1|13944.1|13952.8|13948.8|13948.1|13944.1|8206
1601647500000|2020-10-02 14:05:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13945|13941|13633
1601647800000|2020-10-02 14:10:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13946.5|13942.5|9580
1601648100000|2020-10-02 14:15:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|6023
1601648400000|2020-10-02 14:20:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|5808
1601648700000|2020-10-02 14:25:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|7184
1601649000000|2020-10-02 14:30:00|13951.2|13947.2|13948.1|13944.1|13952.8|13948.8|13948.1|13944.1|7918
1601649300000|2020-10-02 14:35:00|13949.7|13945.7|13952.8|13948.8|13954.3|13950.3|13949.7|13945.7|6679
1601649600000|2020-10-02 14:40:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13949.7|13945.7|5565
1601649900000|2020-10-02 14:45:00|13952.8|13948.8|13949.7|13945.7|13952.8|13948.8|13949.7|13945.7|4174
1601650200000|2020-10-02 14:50:00|13948.1|13944.1|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|2678
1601650500000|2020-10-02 14:55:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|2803
1601650800000|2020-10-02 15:00:00|13948.1|13944.1|13946.5|13942.5|13949.7|13945.7|13946.5|13942.5|6358
1601651100000|2020-10-02 15:05:00|13948.1|13944.1|13948.1|13944.1|13949.7|13945.7|13946.5|13942.5|5293
1601651400000|2020-10-02 15:10:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|2042
1601651700000|2020-10-02 15:15:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|5680
1601652000000|2020-10-02 15:20:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|2709
1601652300000|2020-10-02 15:25:00|||||||||463
1601652600000|2020-10-02 15:30:00|13946.5|13942.5|13948.1|13944.1|13949.7|13945.7|13946.5|13942.5|2628
1601652900000|2020-10-02 15:35:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|6984
1601653200000|2020-10-02 15:40:00|||||||||1071
1601653500000|2020-10-02 15:45:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|3064
1601653800000|2020-10-02 15:50:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|1284
1601654100000|2020-10-02 15:55:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|1118
1601654400000|2020-10-02 16:00:00|||||||||1184
1601654700000|2020-10-02 16:05:00|13951.2|13947.2|13946.5|13942.5|13951.2|13947.2|13945|13941|5931
1601655000000|2020-10-02 16:10:00|13948.1|13944.1|13945|13941|13948.1|13944.1|13941.8|13937.8|10019
1601655300000|2020-10-02 16:15:00|13943.4|13939.4|13941.8|13937.8|13945|13941|13941.8|13937.8|9151
1601655600000|2020-10-02 16:20:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|4350
1601655900000|2020-10-02 16:25:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|595
1601656200000|2020-10-02 16:30:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|5082
1601656500000|2020-10-02 16:35:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|4475
1601656800000|2020-10-02 16:40:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1044
1601657100000|2020-10-02 16:45:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|4167
1601657400000|2020-10-02 16:50:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|5061
1601657700000|2020-10-02 16:55:00|||||||||230
1601658000000|2020-10-02 17:00:00|||||||||458
1601658300000|2020-10-02 17:05:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|2092
1601658600000|2020-10-02 17:10:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|2200
1601658900000|2020-10-02 17:15:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|2077
1601659200000|2020-10-02 17:20:00|13943.4|13939.4|13940.3|13936.3|13943.4|13939.4|13940.3|13936.3|3501
1601659500000|2020-10-02 17:25:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|3864
1601659800000|2020-10-02 17:30:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|268
1601660100000|2020-10-02 17:35:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1291
1601660400000|2020-10-02 17:40:00|13945|13941|13948.1|13944.1|13949.7|13945.7|13945|13941|10788
1601660700000|2020-10-02 17:45:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|2629
1601661000000|2020-10-02 17:50:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|1387
1601661300000|2020-10-02 17:55:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|1157
1601661600000|2020-10-02 18:00:00|13945|13941|13945|13941|13945|13941|13945|13941|411
1601661900000|2020-10-02 18:05:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|3605
1601662200000|2020-10-02 18:10:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13945|13941|2378
1601662500000|2020-10-02 18:15:00|13945|13941|13945|13941|13945|13941|13945|13941|291
1601662800000|2020-10-02 18:20:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|1424
1601663100000|2020-10-02 18:25:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13945|13941|2635
1601663400000|2020-10-02 18:30:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|1931
1601663700000|2020-10-02 18:35:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|2969
1601664000000|2020-10-02 18:40:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|2503
1601664300000|2020-10-02 18:45:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|3412
1601664600000|2020-10-02 18:50:00|13948.1|13944.1|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|1587
1601664900000|2020-10-02 18:55:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|8391
1601665200000|2020-10-02 19:00:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|4947
1601665500000|2020-10-02 19:05:00|||||||||2350
1601665800000|2020-10-02 19:10:00|13943.4|13939.4|13945|13941|13946.5|13942.5|13941.8|13937.8|11627
1601666100000|2020-10-02 19:15:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13945|13941|3664
1601666400000|2020-10-02 19:20:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|6516
1601666700000|2020-10-02 19:25:00|||||||||4273
1601667000000|2020-10-02 19:30:00|||||||||1904
1601667300000|2020-10-02 19:35:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13946.5|13942.5|2176
1601667600000|2020-10-02 19:40:00|13949.7|13945.7|13949.7|13945.7|13949.7|13945.7|13948.1|13944.1|3509
1601667900000|2020-10-02 19:45:00|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|13948.1|13944.1|1072
1601668200000|2020-10-02 19:50:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|2851
1601668500000|2020-10-02 19:55:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|3363
1601668800000|2020-10-02 20:00:00|||||||||2327
1601669100000|2020-10-02 20:05:00|||||||||1126
1601669400000|2020-10-02 20:10:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|4911
1601669700000|2020-10-02 20:15:00|||||||||993
1601670000000|2020-10-02 20:20:00|13945|13941|13945|13941|13945|13941|13945|13941|1675
1601670300000|2020-10-02 20:25:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|1747
1601670600000|2020-10-02 20:30:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|2784
1601670900000|2020-10-02 20:35:00|||||||||736
1601671200000|2020-10-02 20:40:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|2240
1601671500000|2020-10-02 20:45:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|2944
1601671800000|2020-10-02 20:50:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|662
1601672100000|2020-10-02 20:55:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|3465
1601848800000|2020-10-04 22:00:00|13940.3|13936.3|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|2871
1601849100000|2020-10-04 22:05:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|882
1601849400000|2020-10-04 22:10:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1242
1601849700000|2020-10-04 22:15:00|||||||||365
1601850000000|2020-10-04 22:20:00|||||||||42
1601850300000|2020-10-04 22:25:00|||||||||71
1601850600000|2020-10-04 22:30:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|332
1601850900000|2020-10-04 22:35:00|13938.7|13934.7|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|561
1601851200000|2020-10-04 22:40:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|1482
1601851500000|2020-10-04 22:45:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|470
1601851800000|2020-10-04 22:50:00|||||||||306
1601852100000|2020-10-04 22:55:00|||||||||114
1601852400000|2020-10-04 23:00:00|||||||||85
1601852700000|2020-10-04 23:05:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|531
1601853000000|2020-10-04 23:10:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|725
1601853300000|2020-10-04 23:15:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|358
1601853600000|2020-10-04 23:20:00|||||||||137
1601853900000|2020-10-04 23:25:00|||||||||82
1601854200000|2020-10-04 23:30:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|1322
1601854500000|2020-10-04 23:35:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|977
1601854800000|2020-10-04 23:40:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|1140
1601855100000|2020-10-04 23:45:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|735
1601855400000|2020-10-04 23:50:00|||||||||262
1601855700000|2020-10-04 23:55:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|2528
1601856000000|2020-10-05 00:00:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|2424
1601856300000|2020-10-05 00:05:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|945
1601856600000|2020-10-05 00:10:00|||||||||129
1601856900000|2020-10-05 00:15:00|13937.2|13933.2|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|926
1601857200000|2020-10-05 00:20:00|13934|13930|13934|13930|13937.2|13933.2|13934|13930|2319
1601857500000|2020-10-05 00:25:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|1913
1601857800000|2020-10-05 00:30:00|13936.4|13932.4|13935.6|13931.6|13936.4|13932.4|13935.6|13931.6|49
1601858100000|2020-10-05 00:35:00|13934|13930|13934|13930|13935.6|13931.6|13934|13930|1373
1601858400000|2020-10-05 00:40:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13934|13930|564
1601858700000|2020-10-05 00:45:00|13934.8|13930.8|13937.2|13933.2|13937.2|13933.2|13934|13930|544
1601859000000|2020-10-05 00:50:00|||||||||1113
1601859300000|2020-10-05 00:55:00|13938.7|13934.7|13935.6|13931.6|13938.7|13934.7|13935.6|13931.6|555
1601859600000|2020-10-05 01:00:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|722
1601859900000|2020-10-05 01:05:00|||||||||37
1601860200000|2020-10-05 01:10:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|804
1601860800000|2020-10-05 01:20:00|||||||||5
1601861100000|2020-10-05 01:25:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|1322
1601861400000|2020-10-05 01:30:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|267
1601861700000|2020-10-05 01:35:00|||||||||104
1601862000000|2020-10-05 01:40:00|||||||||12
1601862300000|2020-10-05 01:45:00|||||||||20
1601862600000|2020-10-05 01:50:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|558
1601862900000|2020-10-05 01:55:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1150
1601863200000|2020-10-05 02:00:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|819
1601863500000|2020-10-05 02:05:00|||||||||146
1601863800000|2020-10-05 02:10:00|||||||||353
1601864100000|2020-10-05 02:15:00|||||||||134
1601864400000|2020-10-05 02:20:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|380
1601864700000|2020-10-05 02:25:00|||||||||3
1601865000000|2020-10-05 02:30:00|||||||||4
1601865300000|2020-10-05 02:35:00|||||||||770
1601865600000|2020-10-05 02:40:00|||||||||5
1601865900000|2020-10-05 02:45:00|||||||||2
1601866200000|2020-10-05 02:50:00|||||||||275
1601866500000|2020-10-05 02:55:00|||||||||133
1601866800000|2020-10-05 03:00:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|262
1601867100000|2020-10-05 03:05:00|||||||||931
1601867400000|2020-10-05 03:10:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|58
1601867700000|2020-10-05 03:15:00|||||||||131
1601868000000|2020-10-05 03:20:00|||||||||112
1601868300000|2020-10-05 03:25:00|||||||||25
1601868600000|2020-10-05 03:30:00|||||||||196
1601868900000|2020-10-05 03:35:00|||||||||128
1601869200000|2020-10-05 03:40:00|||||||||186
1601869500000|2020-10-05 03:45:00|||||||||480
1601869800000|2020-10-05 03:50:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|1050
1601870100000|2020-10-05 03:55:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|273
1601870400000|2020-10-05 04:00:00|||||||||179
1601870700000|2020-10-05 04:05:00|||||||||2
1601871000000|2020-10-05 04:10:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|407
1601871300000|2020-10-05 04:15:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|602
1601871600000|2020-10-05 04:20:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|245
1601871900000|2020-10-05 04:25:00|||||||||28
1601872200000|2020-10-05 04:30:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|405
1601872500000|2020-10-05 04:35:00|||||||||25
1601872800000|2020-10-05 04:40:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|245
1601873100000|2020-10-05 04:45:00|||||||||170
1601873400000|2020-10-05 04:50:00|||||||||115
1601873700000|2020-10-05 04:55:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|592
1601874000000|2020-10-05 05:00:00|||||||||101
1601874300000|2020-10-05 05:05:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|773
1601874600000|2020-10-05 05:10:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|594
1601874900000|2020-10-05 05:15:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|133
1601875200000|2020-10-05 05:20:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|770
1601875500000|2020-10-05 05:25:00|||||||||214
1601875800000|2020-10-05 05:30:00|||||||||28
1601876100000|2020-10-05 05:35:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|2104
1601876400000|2020-10-05 05:40:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|1281
1601876700000|2020-10-05 05:45:00|||||||||34
1601877000000|2020-10-05 05:50:00|||||||||338
1601877300000|2020-10-05 05:55:00|||||||||119
1601877600000|2020-10-05 06:00:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|3575
1601877900000|2020-10-05 06:05:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|747
1601878200000|2020-10-05 06:10:00|13943.4|13939.4|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|440
1601878500000|2020-10-05 06:15:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|468
1601878800000|2020-10-05 06:20:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1144
1601879100000|2020-10-05 06:25:00|||||||||204
1601879400000|2020-10-05 06:30:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1221
1601879700000|2020-10-05 06:35:00|13943.4|13939.4|13943.4|13939.4|13944.2|13940.2|13943.4|13939.4|1420
1601880000000|2020-10-05 06:40:00|13942.6|13938.6|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|1868
1601880300000|2020-10-05 06:45:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|920
1601880600000|2020-10-05 06:50:00|||||||||153
1601880900000|2020-10-05 06:55:00|13940.3|13936.3|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|2841
1601881200000|2020-10-05 07:00:00|13943.4|13939.4|13945|13941|13945|13941|13941.8|13937.8|3220
1601881500000|2020-10-05 07:05:00|||||||||747
1601881800000|2020-10-05 07:10:00|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|13946.5|13942.5|1494
1601882100000|2020-10-05 07:15:00|13945|13941|13945|13941|13946.5|13942.5|13943.4|13939.4|643
1601882400000|2020-10-05 07:20:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13943.4|13939.4|746
1601882700000|2020-10-05 07:25:00|13946.5|13942.5|13943.4|13939.4|13946.5|13942.5|13943.4|13939.4|1903
1601883000000|2020-10-05 07:30:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|1108
1601883300000|2020-10-05 07:35:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1491
1601883600000|2020-10-05 07:40:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|2270
1601883900000|2020-10-05 07:45:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|1696
1601884200000|2020-10-05 07:50:00|||||||||151
1601884500000|2020-10-05 07:55:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|398
1601884800000|2020-10-05 08:00:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|1311
1601885100000|2020-10-05 08:05:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|887
1601885400000|2020-10-05 08:10:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|1896
1601885700000|2020-10-05 08:15:00|13935.6|13931.6|13932.5|13928.5|13935.6|13931.6|13932.5|13928.5|5224
1601886000000|2020-10-05 08:20:00|13934|13930|13934|13930|13934|13930|13934|13930|3342
1601886300000|2020-10-05 08:25:00|13932.5|13928.5|13930.9|13926.9|13932.5|13928.5|13930.9|13926.9|5090
1601886600000|2020-10-05 08:30:00|13932.5|13928.5|13934|13930|13934|13930|13930.9|13926.9|3423
1601886900000|2020-10-05 08:35:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13934|13930|1279
1601887200000|2020-10-05 08:40:00|13934|13930|13935.6|13931.6|13935.6|13931.6|13934|13930|2043
1601887500000|2020-10-05 08:45:00|13934|13930|13935.6|13931.6|13935.6|13931.6|13934|13930|681
1601887800000|2020-10-05 08:50:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|85
1601888100000|2020-10-05 08:55:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|1929
1601888400000|2020-10-05 09:00:00|13938.7|13934.7|13935.6|13931.6|13938.7|13934.7|13935.6|13931.6|7734
1601888700000|2020-10-05 09:05:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|1133
1601889000000|2020-10-05 09:10:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|1507
1601889300000|2020-10-05 09:15:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|1445
1601889600000|2020-10-05 09:20:00|13937.2|13933.2|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|2978
1601889900000|2020-10-05 09:25:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|548
1601890200000|2020-10-05 09:30:00|||||||||184
1601890500000|2020-10-05 09:35:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|1697
1601890800000|2020-10-05 09:40:00|13935.6|13931.6|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|2099
1601891100000|2020-10-05 09:45:00|13937.2|13933.2|13935.6|13931.6|13938.7|13934.7|13935.6|13931.6|5477
1601891400000|2020-10-05 09:50:00|13934|13930|13935.6|13931.6|13935.6|13931.6|13934|13930|2331
1601891700000|2020-10-05 09:55:00|13934|13930|13934|13930|13935.6|13931.6|13934|13930|2269
1601892000000|2020-10-05 10:00:00|||||||||385
1601892300000|2020-10-05 10:05:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13934|13930|2396
1601892600000|2020-10-05 10:10:00|||||||||233
1601892900000|2020-10-05 10:15:00|13938.7|13934.7|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|439
1601893200000|2020-10-05 10:20:00|||||||||105
1601893500000|2020-10-05 10:25:00|||||||||278
1601893800000|2020-10-05 10:30:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|1076
1601894100000|2020-10-05 10:35:00|||||||||136
1601894400000|2020-10-05 10:40:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|1065
1601894700000|2020-10-05 10:45:00|||||||||43
1601895000000|2020-10-05 10:50:00|||||||||102
1601895300000|2020-10-05 10:55:00|13937.2|13933.2|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|1164
1601895600000|2020-10-05 11:00:00|13935.6|13931.6|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|772
1601895900000|2020-10-05 11:05:00|13934|13930|13934|13930|13935.6|13931.6|13934|13930|1881
1601896200000|2020-10-05 11:10:00|13935.6|13931.6|13934|13930|13935.6|13931.6|13934|13930|1896
1601896500000|2020-10-05 11:15:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13934|13930|526
1601896800000|2020-10-05 11:20:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|1691
1601897100000|2020-10-05 11:25:00|13938.7|13934.7|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|1896
1601897400000|2020-10-05 11:30:00|13938.7|13934.7|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|1108
1601897700000|2020-10-05 11:35:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|1483
1601898000000|2020-10-05 11:40:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|1905
1601898300000|2020-10-05 11:45:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|701
1601898600000|2020-10-05 11:50:00|13934|13930|13935.6|13931.6|13935.6|13931.6|13934|13930|1960
1601898900000|2020-10-05 11:55:00|13934|13930|13934|13930|13934|13930|13934|13930|779
1601899200000|2020-10-05 12:00:00|13935.6|13931.6|13934|13930|13935.6|13931.6|13934|13930|819
1601899500000|2020-10-05 12:05:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|1122
1601899800000|2020-10-05 12:10:00|13937.2|13933.2|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|2858
1601900100000|2020-10-05 12:15:00|13937.2|13933.2|13937.2|13933.2|13938.7|13934.7|13935.6|13931.6|1608
1601900400000|2020-10-05 12:20:00|13935.6|13931.6|13932.5|13928.5|13935.6|13931.6|13932.5|13928.5|3047
1601900700000|2020-10-05 12:25:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|3754
1601901000000|2020-10-05 12:30:00|13927.8|13923.8|13924.7|13920.7|13929.3|13925.3|13924.7|13920.7|5587
1601901300000|2020-10-05 12:35:00|13923.1|13919.1|13924.7|13920.7|13926.2|13922.2|13923.1|13919.1|7284
1601901600000|2020-10-05 12:40:00|||||||||1415
1601901900000|2020-10-05 12:45:00|||||||||1493
1601902200000|2020-10-05 12:50:00|13923.1|13919.1|13924.7|13920.7|13924.7|13920.7|13923.1|13919.1|4764
1601902500000|2020-10-05 12:55:00|13923.1|13919.1|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|5302
1601902800000|2020-10-05 13:00:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|2694
1601903100000|2020-10-05 13:05:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|1486
1601903400000|2020-10-05 13:10:00|13923.1|13919.1|13921.5|13917.5|13924.7|13920.7|13921.5|13917.5|7884
1601903700000|2020-10-05 13:15:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|4545
1601904000000|2020-10-05 13:20:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|3399
1601904300000|2020-10-05 13:25:00|13916.8|13912.8|13920|13916|13920|13916|13916.8|13912.8|7882
1601904600000|2020-10-05 13:30:00|13918.4|13914.4|13920|13916|13920|13916|13916.8|13912.8|8388
1601904900000|2020-10-05 13:35:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|1097
1601905200000|2020-10-05 13:40:00|13918.4|13914.4|13913.7|13909.7|13918.4|13914.4|13913.7|13909.7|11470
1601905500000|2020-10-05 13:45:00|13912.2|13908.2|13915.3|13911.3|13915.3|13911.3|13912.2|13908.2|4447
1601905800000|2020-10-05 13:50:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13912.2|13908.2|10613
1601906100000|2020-10-05 13:55:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|5530
1601906400000|2020-10-05 14:00:00|13915.3|13911.3|13912.2|13908.2|13915.3|13911.3|13910.6|13906.6|9518
1601906700000|2020-10-05 14:05:00|13910.6|13906.6|13909|13905|13912.2|13908.2|13909|13905|18015
1601907000000|2020-10-05 14:10:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13905.9|13901.9|8209
1601907300000|2020-10-05 14:15:00|13909|13905|13909|13905|13909|13905|13907.5|13903.5|15901
1601907600000|2020-10-05 14:20:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|8703
1601907900000|2020-10-05 14:25:00|13904.3|13900.3|13905.9|13901.9|13907.5|13903.5|13904.3|13900.3|10944
1601908200000|2020-10-05 14:30:00|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|13901.2|13897.2|21110
1601908500000|2020-10-05 14:35:00|13902.8|13898.8|13902.8|13898.8|13904.3|13900.3|13901.2|13897.2|12062
1601908800000|2020-10-05 14:40:00|13901.2|13897.2|13899.7|13895.7|13901.2|13897.2|13898.1|13894.1|12752
1601909100000|2020-10-05 14:45:00|13901.2|13897.2|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|8404
1601909400000|2020-10-05 14:50:00|13901.2|13897.2|13904.3|13900.3|13904.3|13900.3|13901.2|13897.2|7851
1601909700000|2020-10-05 14:55:00|13905.9|13901.9|13904.3|13900.3|13905.9|13901.9|13904.3|13900.3|5958
1601910000000|2020-10-05 15:00:00|13902.8|13898.8|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|11465
1601910300000|2020-10-05 15:05:00|13899.7|13895.7|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|3187
1601910600000|2020-10-05 15:10:00|13901.2|13897.2|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|7965
1601910900000|2020-10-05 15:15:00|13901.2|13897.2|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|2579
1601911200000|2020-10-05 15:20:00|13898.1|13894.1|13899.7|13895.7|13902.8|13898.8|13898.1|13894.1|6529
1601911500000|2020-10-05 15:25:00|13901.2|13897.2|13902.8|13898.8|13902.8|13898.8|13899.7|13895.7|4026
1601911800000|2020-10-05 15:30:00|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|13902.8|13898.8|6889
1601912100000|2020-10-05 15:35:00|13902.8|13898.8|13904.3|13900.3|13905.9|13901.9|13902.8|13898.8|3363
1601912400000|2020-10-05 15:40:00|13902.8|13898.8|13901.2|13897.2|13904.3|13900.3|13901.2|13897.2|5132
1601912700000|2020-10-05 15:45:00|13899.7|13895.7|13896.5|13892.5|13899.7|13895.7|13896.5|13892.5|7214
1601913000000|2020-10-05 15:50:00|13895|13891|13898.1|13894.1|13899.7|13895.7|13895|13891|4521
1601913300000|2020-10-05 15:55:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|2960
1601913600000|2020-10-05 16:00:00|||||||||5119
1601913900000|2020-10-05 16:05:00|13898.1|13894.1|13898.1|13894.1|13899.7|13895.7|13896.5|13892.5|3616
1601914200000|2020-10-05 16:10:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13895|13891|5037
1601914500000|2020-10-05 16:15:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|5530
1601914800000|2020-10-05 16:20:00|13896.5|13892.5|13901.2|13897.2|13901.2|13897.2|13896.5|13892.5|8515
1601915100000|2020-10-05 16:25:00|13899.7|13895.7|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|3853
1601915400000|2020-10-05 16:30:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|3831
1601915700000|2020-10-05 16:35:00|13898.1|13894.1|13899.7|13895.7|13901.2|13897.2|13898.1|13894.1|3311
1601916000000|2020-10-05 16:40:00|13898.1|13894.1|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|1337
1601916300000|2020-10-05 16:45:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|1164
1601916600000|2020-10-05 16:50:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|1225
1601916900000|2020-10-05 16:55:00|||||||||1368
1601917200000|2020-10-05 17:00:00|13902.8|13898.8|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|2286
1601917500000|2020-10-05 17:05:00|||||||||694
1601917800000|2020-10-05 17:10:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|961
1601918100000|2020-10-05 17:15:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|879
1601918400000|2020-10-05 17:20:00|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|13902|13898|3076
1601918700000|2020-10-05 17:25:00|13901.2|13897.2|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|1366
1601919000000|2020-10-05 17:30:00|||||||||3841
1601919300000|2020-10-05 17:35:00|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|986
1601919600000|2020-10-05 17:40:00|13902.8|13898.8|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|2324
1601919900000|2020-10-05 17:45:00|13902.8|13898.8|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|1277
1601920200000|2020-10-05 17:50:00|13899.7|13895.7|13901.2|13897.2|13901.2|13897.2|13899.7|13895.7|3319
1601920500000|2020-10-05 17:55:00|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|1905
1601920800000|2020-10-05 18:00:00|13904.3|13900.3|13902.8|13898.8|13904.3|13900.3|13902.8|13898.8|2057
1601921100000|2020-10-05 18:05:00|||||||||1072
1601921400000|2020-10-05 18:10:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|2127
1601921700000|2020-10-05 18:15:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|5262
1601922000000|2020-10-05 18:20:00|||||||||900
1601922300000|2020-10-05 18:25:00|||||||||842
1601922600000|2020-10-05 18:30:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|2947
1601922900000|2020-10-05 18:35:00|13898.1|13894.1|13898.1|13894.1|13899.7|13895.7|13896.5|13892.5|2236
1601923200000|2020-10-05 18:40:00|13896.5|13892.5|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|4224
1601923500000|2020-10-05 18:45:00|13898.1|13894.1|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|7061
1601923800000|2020-10-05 18:50:00|13895|13891|13895|13891|13895|13891|13895|13891|2139
1601924100000|2020-10-05 18:55:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|10621
1601924400000|2020-10-05 19:00:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|11245
1601924700000|2020-10-05 19:05:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|6291
1601925000000|2020-10-05 19:10:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|7329
1601925300000|2020-10-05 19:15:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|4934
1601925600000|2020-10-05 19:20:00|||||||||1543
1601925900000|2020-10-05 19:25:00|13888.7|13884.7|13885.6|13881.6|13890.3|13886.3|13884|13880|13001
1601926200000|2020-10-05 19:30:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|6464
1601926500000|2020-10-05 19:35:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13882.5|13878.5|10687
1601926800000|2020-10-05 19:40:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|5375
1601927100000|2020-10-05 19:45:00|13884|13880|13884|13880|13885.6|13881.6|13884|13880|3421
1601927400000|2020-10-05 19:50:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|2005
1601927700000|2020-10-05 19:55:00|13885.6|13881.6|13882.5|13878.5|13885.6|13881.6|13882.5|13878.5|5669
1601928000000|2020-10-05 20:00:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|5706
1601928300000|2020-10-05 20:05:00|13884|13880|13884|13880|13885.6|13881.6|13882.5|13878.5|3704
1601928600000|2020-10-05 20:10:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|2193
1601928900000|2020-10-05 20:15:00|||||||||1739
1601929200000|2020-10-05 20:20:00|13882.5|13878.5|13882.5|13878.5|13884|13880|13882.5|13878.5|1086
1601929500000|2020-10-05 20:25:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|2095
1601929800000|2020-10-05 20:30:00|13880.9|13876.9|13879.3|13875.3|13882.5|13878.5|13879.3|13875.3|6007
1601930100000|2020-10-05 20:35:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13877.8|13873.8|4089
1601930400000|2020-10-05 20:40:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|2382
1601930700000|2020-10-05 20:45:00|13880.9|13876.9|13879.3|13875.3|13880.9|13876.9|13877.8|13873.8|3268
1601931000000|2020-10-05 20:50:00|13877.8|13873.8|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|3318
1601931300000|2020-10-05 20:55:00|13879.3|13875.3|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|2224
1601935200000|2020-10-05 22:00:00|13879.3|13875.3|13879.3|13875.3|13880.9|13876.9|13877.8|13873.8|2997
1601935500000|2020-10-05 22:05:00|13880.9|13876.9|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|878
1601935800000|2020-10-05 22:10:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|1087
1601936100000|2020-10-05 22:15:00|||||||||13
1601936400000|2020-10-05 22:20:00|||||||||20
1601936700000|2020-10-05 22:25:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|916
1601937000000|2020-10-05 22:30:00|13877.8|13873.8|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|1974
1601937300000|2020-10-05 22:35:00|13879.3|13875.3|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|621
1601937600000|2020-10-05 22:40:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|271
1601937900000|2020-10-05 22:45:00|||||||||36
1601938200000|2020-10-05 22:50:00|||||||||13
1601938500000|2020-10-05 22:55:00|||||||||735
1601938800000|2020-10-05 23:00:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|1397
1601939100000|2020-10-05 23:05:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|1866
1601939400000|2020-10-05 23:10:00|||||||||523
1601939700000|2020-10-05 23:15:00|||||||||127
1601940000000|2020-10-05 23:20:00|||||||||359
1601940300000|2020-10-05 23:25:00|||||||||314
1601940600000|2020-10-05 23:30:00|||||||||463
1601940900000|2020-10-05 23:35:00|||||||||56
1601941200000|2020-10-05 23:40:00|13884|13880|13884|13880|13884|13880|13884|13880|64
1601941500000|2020-10-05 23:45:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|1449
1601941800000|2020-10-05 23:50:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|686
1601942100000|2020-10-05 23:55:00|||||||||107
1601942400000|2020-10-06 00:00:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|1872
1601942700000|2020-10-06 00:05:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|2775
1601943000000|2020-10-06 00:10:00|13886.4|13882.4|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|1434
1601943300000|2020-10-06 00:15:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|446
1601943600000|2020-10-06 00:20:00|||||||||589
1601943900000|2020-10-06 00:25:00|||||||||895
1601944200000|2020-10-06 00:30:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|213
1601944500000|2020-10-06 00:35:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|3981
1601944800000|2020-10-06 00:40:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|2372
1601945100000|2020-10-06 00:45:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|2626
1601945400000|2020-10-06 00:50:00|||||||||484
1601945700000|2020-10-06 00:55:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|768
1601946000000|2020-10-06 01:00:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1014
1601946300000|2020-10-06 01:05:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1201
1601946600000|2020-10-06 01:10:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|850
1601946900000|2020-10-06 01:15:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|1381
1601947200000|2020-10-06 01:20:00|||||||||1387
1601947500000|2020-10-06 01:25:00|13888.7|13884.7|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|2826
1601947800000|2020-10-06 01:30:00|||||||||359
1601948100000|2020-10-06 01:35:00|||||||||22
1601948400000|2020-10-06 01:40:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|4465
1601948700000|2020-10-06 01:45:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|3673
1601949000000|2020-10-06 01:50:00|||||||||283
1601949300000|2020-10-06 01:55:00|13895|13891|13895|13891|13895|13891|13895|13891|1785
1601949600000|2020-10-06 02:00:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|4627
1601949900000|2020-10-06 02:05:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|1409
1601950200000|2020-10-06 02:10:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|474
1601950500000|2020-10-06 02:15:00|||||||||161
1601950800000|2020-10-06 02:20:00|||||||||342
1601951100000|2020-10-06 02:25:00|||||||||144
1601951400000|2020-10-06 02:30:00|||||||||211
1601951700000|2020-10-06 02:35:00|||||||||208
1601952000000|2020-10-06 02:40:00|||||||||8
1601952300000|2020-10-06 02:45:00|||||||||412
1601952600000|2020-10-06 02:50:00|||||||||134
1601952900000|2020-10-06 02:55:00|||||||||1845
1601953200000|2020-10-06 03:00:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|507
1601953500000|2020-10-06 03:05:00|||||||||152
1601953800000|2020-10-06 03:10:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|1029
1601954100000|2020-10-06 03:15:00|||||||||396
1601954400000|2020-10-06 03:20:00|||||||||38
1601954700000|2020-10-06 03:25:00|||||||||77
1601955000000|2020-10-06 03:30:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13888.7|13884.7|4322
1601955300000|2020-10-06 03:35:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|519
1601955600000|2020-10-06 03:40:00|||||||||70
1601955900000|2020-10-06 03:45:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|269
1601956200000|2020-10-06 03:50:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|1250
1601956500000|2020-10-06 03:55:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1682
1601956800000|2020-10-06 04:00:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|483
1601957100000|2020-10-06 04:05:00|||||||||945
1601957400000|2020-10-06 04:10:00|||||||||256
1601957700000|2020-10-06 04:15:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1714
1601958000000|2020-10-06 04:20:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|326
1601958300000|2020-10-06 04:25:00|||||||||197
1601958600000|2020-10-06 04:30:00|||||||||227
1601958900000|2020-10-06 04:35:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|725
1601959200000|2020-10-06 04:40:00|||||||||681
1601959500000|2020-10-06 04:45:00|||||||||134
1601959800000|2020-10-06 04:50:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|866
1601960100000|2020-10-06 04:55:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|610
1601960400000|2020-10-06 05:00:00|||||||||334
1601960700000|2020-10-06 05:05:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|3570
1601961000000|2020-10-06 05:10:00|||||||||39
1601961300000|2020-10-06 05:15:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|4639
1601961600000|2020-10-06 05:20:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|756
1601961900000|2020-10-06 05:25:00|||||||||345
1601962200000|2020-10-06 05:30:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|696
1601962500000|2020-10-06 05:35:00|||||||||52
1601962800000|2020-10-06 05:40:00|||||||||204
1601963100000|2020-10-06 05:45:00|||||||||202
1601963400000|2020-10-06 05:50:00|||||||||452
1601963700000|2020-10-06 05:55:00|||||||||53
1601964000000|2020-10-06 06:00:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|1450
1601964300000|2020-10-06 06:05:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|771
1601964600000|2020-10-06 06:10:00|13895|13891|13895|13891|13895|13891|13895|13891|1719
1601964900000|2020-10-06 06:15:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|1317
1601965200000|2020-10-06 06:20:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|2583
1601965500000|2020-10-06 06:25:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|878
1601965800000|2020-10-06 06:30:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|1119
1601966100000|2020-10-06 06:35:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|1940
1601966400000|2020-10-06 06:40:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|1371
1601966700000|2020-10-06 06:45:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|1211
1601967000000|2020-10-06 06:50:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|510
1601967300000|2020-10-06 06:55:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1831
1601967600000|2020-10-06 07:00:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|2210
1601967900000|2020-10-06 07:05:00|13890.3|13886.3|13887.2|13883.2|13891.8|13887.8|13887.2|13883.2|4064
1601968200000|2020-10-06 07:10:00|13888.7|13884.7|13891.8|13887.8|13891.8|13887.8|13888.7|13884.7|2635
1601968500000|2020-10-06 07:15:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|2824
1601968800000|2020-10-06 07:20:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|1276
1601969100000|2020-10-06 07:25:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|3035
1601969400000|2020-10-06 07:30:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|2657
1601969700000|2020-10-06 07:35:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13885.6|13881.6|5126
1601970000000|2020-10-06 07:40:00|13885.6|13881.6|13888.7|13884.7|13888.7|13884.7|13885.6|13881.6|3647
1601970300000|2020-10-06 07:45:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1645
1601970600000|2020-10-06 07:50:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13888.7|13884.7|3056
1601970900000|2020-10-06 07:55:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13885.6|13881.6|6332
1601971200000|2020-10-06 08:00:00|13888.7|13884.7|13891.8|13887.8|13891.8|13887.8|13888.7|13884.7|5521
1601971500000|2020-10-06 08:05:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|3408
1601971800000|2020-10-06 08:10:00|13895|13891|13895|13891|13895|13891|13895|13891|3408
1601972100000|2020-10-06 08:15:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|3109
1601972400000|2020-10-06 08:20:00|||||||||573
1601972700000|2020-10-06 08:25:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|1136
1601973000000|2020-10-06 08:30:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|1015
1601973300000|2020-10-06 08:35:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|2613
1601973600000|2020-10-06 08:40:00|13898.1|13894.1|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|2214
1601973900000|2020-10-06 08:45:00|||||||||360
1601974200000|2020-10-06 08:50:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|2161
1601974500000|2020-10-06 08:55:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|1416
1601974800000|2020-10-06 09:00:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|1402
1601975100000|2020-10-06 09:05:00|||||||||141
1601975400000|2020-10-06 09:10:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|536
1601975700000|2020-10-06 09:15:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|311
1601976000000|2020-10-06 09:20:00|13895|13891|13895|13891|13895|13891|13895|13891|1166
1601976300000|2020-10-06 09:25:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|1193
1601976600000|2020-10-06 09:30:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|838
1601976900000|2020-10-06 09:35:00|||||||||798
1601977200000|2020-10-06 09:40:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|2376
1601977500000|2020-10-06 09:45:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|1787
1601977800000|2020-10-06 09:50:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|887
1601978100000|2020-10-06 09:55:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|447
1601978400000|2020-10-06 10:00:00|||||||||430
1601978700000|2020-10-06 10:05:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|2423
1601979000000|2020-10-06 10:10:00|||||||||689
1601979300000|2020-10-06 10:15:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|2865
1601979600000|2020-10-06 10:20:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|2174
1601979900000|2020-10-06 10:25:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|7508
1601980200000|2020-10-06 10:30:00|13889.5|13885.5|13888.7|13884.7|13889.5|13885.5|13888.7|13884.7|1612
1601980500000|2020-10-06 10:35:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|3815
1601980800000|2020-10-06 10:40:00|||||||||411
1601981100000|2020-10-06 10:45:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|2101
1601981400000|2020-10-06 10:50:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|1730
1601981700000|2020-10-06 10:55:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|2998
1601982000000|2020-10-06 11:00:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|975
1601982300000|2020-10-06 11:05:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|1088
1601982600000|2020-10-06 11:10:00|||||||||3494
1601982900000|2020-10-06 11:15:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1570
1601983200000|2020-10-06 11:20:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|3462
1601983500000|2020-10-06 11:25:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|752
1601983800000|2020-10-06 11:30:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|2939
1601984100000|2020-10-06 11:35:00|13888.7|13884.7|13885.6|13881.6|13888.7|13884.7|13885.6|13881.6|1559
1601984400000|2020-10-06 11:40:00|13884|13880|13880.9|13876.9|13884|13880|13880.9|13876.9|6906
1601984700000|2020-10-06 11:45:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13877.8|13873.8|6555
1601985000000|2020-10-06 11:50:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13877.8|13873.8|6823
1601985300000|2020-10-06 11:55:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|1907
1601985600000|2020-10-06 12:00:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|2913
1601985900000|2020-10-06 12:05:00|13882.5|13878.5|13879.3|13875.3|13884|13880|13877.8|13873.8|2521
1601986200000|2020-10-06 12:10:00|13877.8|13873.8|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|2416
1601986500000|2020-10-06 12:15:00|13877.8|13873.8|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|964
1601986800000|2020-10-06 12:20:00|13879.3|13875.3|13874.7|13870.7|13879.3|13875.3|13874.7|13870.7|13993
1601987100000|2020-10-06 12:25:00|13873.1|13869.1|13876.2|13872.2|13876.2|13872.2|13873.1|13869.1|9570
1601987400000|2020-10-06 12:30:00|13874.7|13870.7|13877.8|13873.8|13877.8|13873.8|13873.9|13869.9|11156
1601987700000|2020-10-06 12:35:00|13876.2|13872.2|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|3064
1601988000000|2020-10-06 12:40:00|13874.7|13870.7|13877.8|13873.8|13880.9|13876.9|13874.7|13870.7|10032
1601988300000|2020-10-06 12:45:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|3113
1601988600000|2020-10-06 12:50:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|3218
1601988900000|2020-10-06 12:55:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|1933
1601989200000|2020-10-06 13:00:00|13880.9|13876.9|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|4312
1601989500000|2020-10-06 13:05:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|2476
1601989800000|2020-10-06 13:10:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|2298
1601990100000|2020-10-06 13:15:00|13880.9|13876.9|13879.3|13875.3|13882.5|13878.5|13879.3|13875.3|5100
1601990400000|2020-10-06 13:20:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13879.3|13875.3|2721
1601990700000|2020-10-06 13:25:00|13880.9|13876.9|13884|13880|13884|13880|13880.9|13876.9|7407
1601991000000|2020-10-06 13:30:00|13882.5|13878.5|13887.2|13883.2|13888.7|13884.7|13882.5|13878.5|13509
1601991300000|2020-10-06 13:35:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13887.2|13883.2|8905
1601991600000|2020-10-06 13:40:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|4123
1601991900000|2020-10-06 13:45:00|13887.2|13883.2|13888.7|13884.7|13890.3|13886.3|13887.2|13883.2|5516
1601992200000|2020-10-06 13:50:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13888.7|13884.7|7395
1601992500000|2020-10-06 13:55:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13888.7|13884.7|4482
1601992800000|2020-10-06 14:00:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13887.2|13883.2|3997
1601993100000|2020-10-06 14:05:00|||||||||978
1601993400000|2020-10-06 14:10:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|4249
1601993700000|2020-10-06 14:15:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1906
1601994000000|2020-10-06 14:20:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13885.6|13881.6|4662
1601994300000|2020-10-06 14:25:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|7550
1601994600000|2020-10-06 14:30:00|13884|13880|13880.9|13876.9|13884|13880|13880.9|13876.9|9095
1601994900000|2020-10-06 14:35:00|13882.5|13878.5|13882.5|13878.5|13884|13880|13882.5|13878.5|8564
1601995200000|2020-10-06 14:40:00|13880.9|13876.9|13884|13880|13885.6|13881.6|13880.9|13876.9|6561
1601995500000|2020-10-06 14:45:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13879.3|13875.3|6447
1601995800000|2020-10-06 14:50:00|13884|13880|13880.9|13876.9|13884|13880|13879.3|13875.3|8705
1601996100000|2020-10-06 14:55:00|13879.3|13875.3|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|1386
1601996400000|2020-10-06 15:00:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|3537
1601996700000|2020-10-06 15:05:00|13882.5|13878.5|13879.3|13875.3|13882.5|13878.5|13879.3|13875.3|10250
1601997000000|2020-10-06 15:10:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|1435
1601997300000|2020-10-06 15:15:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|2399
1601997600000|2020-10-06 15:20:00|13884|13880|13887.2|13883.2|13887.2|13883.2|13884|13880|6515
1601997900000|2020-10-06 15:25:00|13888.7|13884.7|13885.6|13881.6|13888.7|13884.7|13885.6|13881.6|5634
1601998200000|2020-10-06 15:30:00|13884.8|13880.8|13884|13880|13885.6|13881.6|13882.5|13878.5|6852
1601998500000|2020-10-06 15:35:00|13882.5|13878.5|13880.9|13876.9|13884|13880|13880.9|13876.9|3163
1601998800000|2020-10-06 15:40:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|2984
1601999100000|2020-10-06 15:45:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|2822
1601999400000|2020-10-06 15:50:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|5186
1601999700000|2020-10-06 15:55:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|1755
1602000000000|2020-10-06 16:00:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|2675
1602000300000|2020-10-06 16:05:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|4875
1602000600000|2020-10-06 16:10:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|6763
1602000900000|2020-10-06 16:15:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|3204
1602001200000|2020-10-06 16:20:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|1350
1602001500000|2020-10-06 16:25:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|4332
1602001800000|2020-10-06 16:30:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|862
1602002100000|2020-10-06 16:35:00|||||||||469
1602002400000|2020-10-06 16:40:00|||||||||528
1602002700000|2020-10-06 16:45:00|||||||||1274
1602003000000|2020-10-06 16:50:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|759
1602003300000|2020-10-06 16:55:00|||||||||645
1602003600000|2020-10-06 17:00:00|13884.8|13880.8|13884|13880|13885.6|13881.6|13884|13880|5797
1602003900000|2020-10-06 17:05:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|2126
1602004200000|2020-10-06 17:10:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|6076
1602004500000|2020-10-06 17:15:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|1838
1602004800000|2020-10-06 17:20:00|13884|13880|13884|13880|13884|13880|13884|13880|663
1602005100000|2020-10-06 17:25:00|||||||||246
1602005400000|2020-10-06 17:30:00|||||||||628
1602005700000|2020-10-06 17:35:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|121
1602006000000|2020-10-06 17:40:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|3505
1602006300000|2020-10-06 17:45:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|7407
1602006600000|2020-10-06 17:50:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|2704
1602006900000|2020-10-06 17:55:00|||||||||681
1602007200000|2020-10-06 18:00:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|3446
1602007500000|2020-10-06 18:05:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|963
1602007800000|2020-10-06 18:10:00|13891.8|13887.8|13887.2|13883.2|13891.8|13887.8|13887.2|13883.2|8120
1602008100000|2020-10-06 18:15:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|2981
1602008400000|2020-10-06 18:20:00|13887.2|13883.2|13887.2|13883.2|13887.9|13883.9|13887.2|13883.2|1557
1602008700000|2020-10-06 18:25:00|||||||||826
1602009000000|2020-10-06 18:30:00|13888.7|13884.7|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|2349
1602009300000|2020-10-06 18:35:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|6050
1602009600000|2020-10-06 18:40:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|4746
1602009900000|2020-10-06 18:45:00|13882.5|13878.5|13895|13891|13896.5|13892.5|13882.5|13878.5|19325
1602010200000|2020-10-06 18:50:00|13893.4|13889.4|13916.8|13912.8|13916.8|13912.8|13893.4|13889.4|40595
1602010500000|2020-10-06 18:55:00|13915.3|13911.3|13907.5|13903.5|13920|13916|13905.9|13901.9|54986
1602010800000|2020-10-06 19:00:00|13909|13905|13909|13905|13910.6|13906.6|13907.5|13903.5|16368
1602011100000|2020-10-06 19:05:00|13907.5|13903.5|13909|13905|13912.2|13908.2|13907.5|13903.5|17201
1602011400000|2020-10-06 19:10:00|13910.6|13906.6|13905.9|13901.9|13910.6|13906.6|13904.3|13900.3|12651
1602011700000|2020-10-06 19:15:00|13904.3|13900.3|13907.5|13903.5|13907.5|13903.5|13901.2|13897.2|11127
1602012000000|2020-10-06 19:20:00|13909|13905|13907.5|13903.5|13909|13905|13904.3|13900.3|7055
1602012300000|2020-10-06 19:25:00|13905.9|13901.9|13902.8|13898.8|13905.9|13901.9|13901.2|13897.2|3742
1602012600000|2020-10-06 19:30:00|13901.2|13897.2|13899.7|13895.7|13902.8|13898.8|13899.7|13895.7|7481
1602012900000|2020-10-06 19:35:00|13901.2|13897.2|13905.9|13901.9|13907.5|13903.5|13901.2|13897.2|10350
1602013200000|2020-10-06 19:40:00|13907.5|13903.5|13907.5|13903.5|13909|13905|13907.5|13903.5|10842
1602013500000|2020-10-06 19:45:00|13909|13905|13909|13905|13910.6|13906.6|13907.5|13903.5|7934
1602013800000|2020-10-06 19:50:00|13910.6|13906.6|13907.5|13903.5|13910.6|13906.6|13907.5|13903.5|11128
1602014100000|2020-10-06 19:55:00|13905.9|13901.9|13904.3|13900.3|13907.5|13903.5|13904.3|13900.3|6496
1602014400000|2020-10-06 20:00:00|13902.8|13898.8|13905.9|13901.9|13905.9|13901.9|13902.8|13898.8|2916
1602014700000|2020-10-06 20:05:00|13904.3|13900.3|13905.9|13901.9|13905.9|13901.9|13904.3|13900.3|1176
1602015000000|2020-10-06 20:10:00|||||||||2235
1602015300000|2020-10-06 20:15:00|13907.5|13903.5|13907.5|13903.5|13909|13905|13907.5|13903.5|1611
1602015600000|2020-10-06 20:20:00|13909|13905|13909|13905|13909|13905|13907.5|13903.5|1471
1602015900000|2020-10-06 20:25:00|13907.5|13903.5|13910.6|13906.6|13912.2|13908.2|13907.5|13903.5|4490
1602016200000|2020-10-06 20:30:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|3277
1602016500000|2020-10-06 20:35:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|2417
1602016800000|2020-10-06 20:40:00|||||||||1070
1602017100000|2020-10-06 20:45:00|13913.7|13909.7|13910.6|13906.6|13913.7|13909.7|13910.6|13906.6|4469
1602017400000|2020-10-06 20:50:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|2949
1602017700000|2020-10-06 20:55:00|||||||||1951
1602021600000|2020-10-06 22:00:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13912.2|13908.2|1917
1602021900000|2020-10-06 22:05:00|||||||||232
1602022200000|2020-10-06 22:10:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|1005
1602022500000|2020-10-06 22:15:00|13913.7|13909.7|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|1092
1602022800000|2020-10-06 22:20:00|||||||||94
1602023100000|2020-10-06 22:25:00|||||||||403
1602023400000|2020-10-06 22:30:00|13910.6|13906.6|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|528
1602023700000|2020-10-06 22:35:00|||||||||319
1602024000000|2020-10-06 22:40:00|||||||||108
1602024300000|2020-10-06 22:45:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|394
1602024600000|2020-10-06 22:50:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|965
1602024900000|2020-10-06 22:55:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|715
1602025200000|2020-10-06 23:00:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|1034
1602025500000|2020-10-06 23:05:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|1463
1602025800000|2020-10-06 23:10:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|932
1602026100000|2020-10-06 23:15:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|618
1602026400000|2020-10-06 23:20:00|||||||||77
1602026700000|2020-10-06 23:25:00|||||||||24
1602027000000|2020-10-06 23:30:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|738
1602027300000|2020-10-06 23:35:00|13909|13905|13912.2|13908.2|13912.2|13908.2|13909|13905|1414
1602027600000|2020-10-06 23:40:00|||||||||996
1602027900000|2020-10-06 23:45:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|407
1602028200000|2020-10-06 23:50:00|||||||||119
1602028500000|2020-10-06 23:55:00|||||||||77
1602028800000|2020-10-07 00:00:00|13909|13905|13909|13905|13910.6|13906.6|13909|13905|1855
1602029100000|2020-10-07 00:05:00|||||||||120
1602029400000|2020-10-07 00:10:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|1337
1602029700000|2020-10-07 00:15:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|1927
1602030000000|2020-10-07 00:20:00|||||||||265
1602030300000|2020-10-07 00:25:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|1290
1602030600000|2020-10-07 00:30:00|||||||||436
1602030900000|2020-10-07 00:35:00|13909|13905|13909|13905|13909|13905|13909|13905|333
1602031200000|2020-10-07 00:40:00|||||||||518
1602031500000|2020-10-07 00:45:00|||||||||403
1602031800000|2020-10-07 00:50:00|13908.3|13904.3|13909|13905|13909|13905|13907.5|13903.5|732
1602032100000|2020-10-07 00:55:00|13907.5|13903.5|13907.5|13903.5|13909|13905|13907.5|13903.5|1026
1602032400000|2020-10-07 01:00:00|13909|13905|13910.6|13906.6|13910.6|13906.6|13909|13905|2606
1602032700000|2020-10-07 01:05:00|13909|13905|13909|13905|13909|13905|13909|13905|418
1602033000000|2020-10-07 01:10:00|||||||||74
1602033300000|2020-10-07 01:15:00|13907.5|13903.5|13907.5|13903.5|13909|13905|13907.5|13903.5|1448
1602033600000|2020-10-07 01:20:00|13909|13905|13909|13905|13909|13905|13909|13905|221
1602033900000|2020-10-07 01:25:00|||||||||544
1602034200000|2020-10-07 01:30:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|951
1602034500000|2020-10-07 01:35:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|1292
1602034800000|2020-10-07 01:40:00|||||||||27
1602035100000|2020-10-07 01:45:00|||||||||108
1602035400000|2020-10-07 01:50:00|||||||||110
1602035700000|2020-10-07 01:55:00|13907.5|13903.5|13905.9|13901.9|13909|13905|13905.9|13901.9|3596
1602036000000|2020-10-07 02:00:00|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|1704
1602036300000|2020-10-07 02:05:00|||||||||199
1602036600000|2020-10-07 02:10:00|||||||||184
1602036900000|2020-10-07 02:15:00|13905.9|13901.9|13901.2|13897.2|13905.9|13901.9|13901.2|13897.2|5425
1602037200000|2020-10-07 02:20:00|13902.8|13898.8|13904.3|13900.3|13905.9|13901.9|13902.8|13898.8|1560
1602037500000|2020-10-07 02:25:00|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|940
1602037800000|2020-10-07 02:30:00|13901.2|13897.2|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|550
1602038100000|2020-10-07 02:35:00|13904.3|13900.3|13902.8|13898.8|13904.3|13900.3|13902.8|13898.8|1622
1602038400000|2020-10-07 02:40:00|13904.3|13900.3|13905.9|13901.9|13905.9|13901.9|13904.3|13900.3|1656
1602038700000|2020-10-07 02:45:00|||||||||915
1602039000000|2020-10-07 02:50:00|||||||||84
1602039300000|2020-10-07 02:55:00|||||||||427
1602039600000|2020-10-07 03:00:00|||||||||225
1602039900000|2020-10-07 03:05:00|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|385
1602040200000|2020-10-07 03:10:00|||||||||482
1602040500000|2020-10-07 03:15:00|13905.9|13901.9|13904.3|13900.3|13905.9|13901.9|13904.3|13900.3|1111
1602040800000|2020-10-07 03:20:00|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|13904.3|13900.3|535
1602041100000|2020-10-07 03:25:00|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|260
1602041400000|2020-10-07 03:30:00|||||||||393
1602041700000|2020-10-07 03:35:00|||||||||112
1602042000000|2020-10-07 03:40:00|||||||||109
1602042300000|2020-10-07 03:45:00|13905.9|13901.9|13904.3|13900.3|13905.9|13901.9|13904.3|13900.3|1440
1602042600000|2020-10-07 03:50:00|||||||||127
1602042900000|2020-10-07 03:55:00|13905.9|13901.9|13904.3|13900.3|13905.9|13901.9|13904.3|13900.3|274
1602043200000|2020-10-07 04:00:00|||||||||4
1602043500000|2020-10-07 04:05:00|||||||||267
1602043800000|2020-10-07 04:10:00|||||||||288
1602044100000|2020-10-07 04:15:00|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|171
1602044400000|2020-10-07 04:20:00|||||||||5
1602044700000|2020-10-07 04:25:00|||||||||4
1602045000000|2020-10-07 04:30:00|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|517
1602045300000|2020-10-07 04:35:00|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|601
1602045600000|2020-10-07 04:40:00|||||||||1247
1602045900000|2020-10-07 04:45:00|13901.2|13897.2|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|1225
1602046200000|2020-10-07 04:50:00|||||||||116
1602046500000|2020-10-07 04:55:00|||||||||553
1602046800000|2020-10-07 05:00:00|||||||||663
1602047100000|2020-10-07 05:05:00|||||||||45
1602047400000|2020-10-07 05:10:00|||||||||57
1602047700000|2020-10-07 05:15:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|481
1602048000000|2020-10-07 05:20:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|195
1602048300000|2020-10-07 05:25:00|13899.7|13895.7|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|1295
1602048600000|2020-10-07 05:30:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|868
1602048900000|2020-10-07 05:35:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|330
1602049200000|2020-10-07 05:40:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|1234
1602049500000|2020-10-07 05:45:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|1595
1602049800000|2020-10-07 05:50:00|||||||||476
1602050100000|2020-10-07 05:55:00|||||||||1011
1602050400000|2020-10-07 06:00:00|13901.2|13897.2|13898.1|13894.1|13901.2|13897.2|13898.1|13894.1|2504
1602050700000|2020-10-07 06:05:00|13899.7|13895.7|13899.7|13895.7|13901.2|13897.2|13898.1|13894.1|1608
1602051000000|2020-10-07 06:10:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13899.7|13895.7|990
1602051300000|2020-10-07 06:15:00|13899.7|13895.7|13898.1|13894.1|13901.2|13897.2|13896.5|13892.5|3965
1602051600000|2020-10-07 06:20:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|1604
1602051900000|2020-10-07 06:25:00|13901.2|13897.2|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|1454
1602052200000|2020-10-07 06:30:00|||||||||291
1602052500000|2020-10-07 06:35:00|13901.2|13897.2|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|249
1602052800000|2020-10-07 06:40:00|13898.1|13894.1|13899.7|13895.7|13901.2|13897.2|13898.1|13894.1|4021
1602053100000|2020-10-07 06:45:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|1562
1602053400000|2020-10-07 06:50:00|||||||||174
1602053700000|2020-10-07 06:55:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|1827
1602054000000|2020-10-07 07:00:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|2122
1602054300000|2020-10-07 07:05:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|1597
1602054600000|2020-10-07 07:10:00|13895|13891|13896.5|13892.5|13899.7|13895.7|13895|13891|4412
1602054900000|2020-10-07 07:15:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|2721
1602055200000|2020-10-07 07:20:00|13895|13891|13895|13891|13896.5|13892.5|13895|13891|147
1602055500000|2020-10-07 07:25:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|3064
1602055800000|2020-10-07 07:30:00|13891.8|13887.8|13890.3|13886.3|13893.4|13889.4|13888.7|13884.7|9061
1602056100000|2020-10-07 07:35:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13887.2|13883.2|7545
1602056400000|2020-10-07 07:40:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1607
1602056700000|2020-10-07 07:45:00|13890.3|13886.3|13887.2|13883.2|13890.3|13886.3|13887.2|13883.2|2909
1602057000000|2020-10-07 07:50:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|2848
1602057300000|2020-10-07 07:55:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|2594
1602057600000|2020-10-07 08:00:00|13884|13880|13884|13880|13885.6|13881.6|13884|13880|2675
1602057900000|2020-10-07 08:05:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|3540
1602058200000|2020-10-07 08:10:00|13884|13880|13887.2|13883.2|13887.2|13883.2|13884|13880|4550
1602058500000|2020-10-07 08:15:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|1972
1602058800000|2020-10-07 08:20:00|13887.2|13883.2|13891.8|13887.8|13891.8|13887.8|13887.2|13883.2|9902
1602059100000|2020-10-07 08:25:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|1995
1602059400000|2020-10-07 08:30:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|1496
1602059700000|2020-10-07 08:35:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|2172
1602060000000|2020-10-07 08:40:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|945
1602060300000|2020-10-07 08:45:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13890.3|13886.3|3176
1602060600000|2020-10-07 08:50:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|2689
1602060900000|2020-10-07 08:55:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1947
1602061200000|2020-10-07 09:00:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|3766
1602061500000|2020-10-07 09:05:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|1900
1602061800000|2020-10-07 09:10:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|1364
1602062100000|2020-10-07 09:15:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|1546
1602062400000|2020-10-07 09:20:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|3881
1602062700000|2020-10-07 09:25:00|||||||||100
1602063000000|2020-10-07 09:30:00|13887.2|13883.2|13885.6|13881.6|13888.7|13884.7|13885.6|13881.6|2570
1602063300000|2020-10-07 09:35:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|6454
1602063600000|2020-10-07 09:40:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|1421
1602063900000|2020-10-07 09:45:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|3002
1602064200000|2020-10-07 09:50:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|182
1602064500000|2020-10-07 09:55:00|||||||||953
1602064800000|2020-10-07 10:00:00|13885.6|13881.6|13882.5|13878.5|13885.6|13881.6|13882.5|13878.5|2415
1602065100000|2020-10-07 10:05:00|13884|13880|13884|13880|13884|13880|13884|13880|1326
1602065400000|2020-10-07 10:10:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|1609
1602065700000|2020-10-07 10:15:00|13884|13880|13884|13880|13884|13880|13884|13880|2135
1602066000000|2020-10-07 10:20:00|||||||||369
1602066300000|2020-10-07 10:25:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|450
1602066600000|2020-10-07 10:30:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|457
1602066900000|2020-10-07 10:35:00|||||||||250
1602067200000|2020-10-07 10:40:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|1453
1602067500000|2020-10-07 10:45:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|1046
1602067800000|2020-10-07 10:50:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|2215
1602068100000|2020-10-07 10:55:00|13879.3|13875.3|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|5981
1602068400000|2020-10-07 11:00:00|13877.8|13873.8|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|2446
1602068700000|2020-10-07 11:05:00|13877.8|13873.8|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|4196
1602069000000|2020-10-07 11:10:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|3579
1602069300000|2020-10-07 11:15:00|13879.3|13875.3|13880.9|13876.9|13882.5|13878.5|13879.3|13875.3|3849
1602069600000|2020-10-07 11:20:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|872
1602069900000|2020-10-07 11:25:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|2192
1602070200000|2020-10-07 11:30:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|2995
1602070500000|2020-10-07 11:35:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|2132
1602070800000|2020-10-07 11:40:00|||||||||651
1602071100000|2020-10-07 11:45:00|||||||||306
1602071400000|2020-10-07 11:50:00|||||||||2188
1602071700000|2020-10-07 11:55:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|2341
1602072000000|2020-10-07 12:00:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|2241
1602072300000|2020-10-07 12:05:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|3994
1602072600000|2020-10-07 12:10:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|996
1602072900000|2020-10-07 12:15:00|13879.3|13875.3|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|4829
1602073200000|2020-10-07 12:20:00|13877.8|13873.8|13879.3|13875.3|13880.9|13876.9|13877.8|13873.8|5092
1602073500000|2020-10-07 12:25:00|13877.8|13873.8|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|2886
1602073800000|2020-10-07 12:30:00|13876.2|13872.2|13877.8|13873.8|13879.3|13875.3|13876.2|13872.2|7448
1602074100000|2020-10-07 12:35:00|||||||||3049
1602074400000|2020-10-07 12:40:00|13876.2|13872.2|13876.2|13872.2|13879.3|13875.3|13876.2|13872.2|7764
1602074700000|2020-10-07 12:45:00|13877.8|13873.8|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|5970
1602075000000|2020-10-07 12:50:00|13877.8|13873.8|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|3800
1602075300000|2020-10-07 12:55:00|13877.8|13873.8|13880.9|13876.9|13882.5|13878.5|13877.8|13873.8|6877
1602075600000|2020-10-07 13:00:00|13882.5|13878.5|13882.5|13878.5|13885.6|13881.6|13882.5|13878.5|7700
1602075900000|2020-10-07 13:05:00|13884|13880|13882.5|13878.5|13884|13880|13880.9|13876.9|7845
1602076200000|2020-10-07 13:10:00|13884|13880|13884|13880|13884|13880|13884|13880|791
1602076500000|2020-10-07 13:15:00|13882.5|13878.5|13887.2|13883.2|13887.2|13883.2|13882.5|13878.5|6620
1602076800000|2020-10-07 13:20:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13882.5|13878.5|5394
1602077100000|2020-10-07 13:25:00|13882.5|13878.5|13882.5|13878.5|13884|13880|13882.5|13878.5|1612
1602077400000|2020-10-07 13:30:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|4536
1602077700000|2020-10-07 13:35:00|13879.3|13875.3|13882.5|13878.5|13882.5|13878.5|13879.3|13875.3|2429
1602078000000|2020-10-07 13:40:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|2962
1602078300000|2020-10-07 13:45:00|13882.5|13878.5|13879.3|13875.3|13882.5|13878.5|13879.3|13875.3|2468
1602078600000|2020-10-07 13:50:00|13877.8|13873.8|13879.3|13875.3|13880.9|13876.9|13877.8|13873.8|2809
1602078900000|2020-10-07 13:55:00|13877.8|13873.8|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|9400
1602079200000|2020-10-07 14:00:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|4564
1602079500000|2020-10-07 14:05:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|4044
1602079800000|2020-10-07 14:10:00|13879.3|13875.3|13880.9|13876.9|13882.5|13878.5|13879.3|13875.3|5444
1602080100000|2020-10-07 14:15:00|13879.3|13875.3|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|2252
1602080400000|2020-10-07 14:20:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|5528
1602080700000|2020-10-07 14:25:00|13879.3|13875.3|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|7363
1602081000000|2020-10-07 14:30:00|13877.8|13873.8|13880.9|13876.9|13882.5|13878.5|13877.8|13873.8|9381
1602081300000|2020-10-07 14:35:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|1278
1602081600000|2020-10-07 14:40:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|3104
1602081900000|2020-10-07 14:45:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|2434
1602082200000|2020-10-07 14:50:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|1748
1602082500000|2020-10-07 14:55:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|2685
1602082800000|2020-10-07 15:00:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|8169
1602083100000|2020-10-07 15:05:00|13884|13880|13882.5|13878.5|13885.6|13881.6|13882.5|13878.5|5544
1602083400000|2020-10-07 15:10:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|4993
1602083700000|2020-10-07 15:15:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|3150
1602084000000|2020-10-07 15:20:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|9480
1602084300000|2020-10-07 15:25:00|13882.5|13878.5|13882.5|13878.5|13884|13880|13882.5|13878.5|3550
1602084600000|2020-10-07 15:30:00|||||||||777
1602084900000|2020-10-07 15:35:00|13884|13880|13884|13880|13884|13880|13884|13880|708
1602085200000|2020-10-07 15:40:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|6652
1602085500000|2020-10-07 15:45:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|4126
1602085800000|2020-10-07 15:50:00|13886.4|13882.4|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|5383
1602086100000|2020-10-07 15:55:00|||||||||1322
1602086400000|2020-10-07 16:00:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|3579
1602086700000|2020-10-07 16:05:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|944
1602087000000|2020-10-07 16:10:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|8238
1602087300000|2020-10-07 16:15:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|3973
1602087600000|2020-10-07 16:20:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|5825
1602087900000|2020-10-07 16:25:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13887.2|13883.2|8216
1602088200000|2020-10-07 16:30:00|||||||||794
1602088500000|2020-10-07 16:35:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1170
1602088800000|2020-10-07 16:40:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|3783
1602089100000|2020-10-07 16:45:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|3916
1602089400000|2020-10-07 16:50:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|3525
1602089700000|2020-10-07 16:55:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|3573
1602090000000|2020-10-07 17:00:00|13888.7|13884.7|13887.2|13883.2|13890.3|13886.3|13885.6|13881.6|5069
1602090300000|2020-10-07 17:05:00|13888.7|13884.7|13885.6|13881.6|13888.7|13884.7|13882.5|13878.5|16565
1602090600000|2020-10-07 17:10:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13884|13880|4307
1602090900000|2020-10-07 17:15:00|13884|13880|13884|13880|13885.6|13881.6|13884|13880|4721
1602091200000|2020-10-07 17:20:00|13882.5|13878.5|13884|13880|13885.6|13881.6|13882.5|13878.5|6107
1602091500000|2020-10-07 17:25:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|2596
1602091800000|2020-10-07 17:30:00|13884|13880|13882.5|13878.5|13885.6|13881.6|13882.5|13878.5|1115
1602092100000|2020-10-07 17:35:00|||||||||1991
1602092400000|2020-10-07 17:40:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|770
1602092700000|2020-10-07 17:45:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|3661
1602093000000|2020-10-07 17:50:00|13877.8|13873.8|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|7924
1602093300000|2020-10-07 17:55:00|13877.8|13873.8|13879.3|13875.3|13880.9|13876.9|13877.8|13873.8|4340
1602093600000|2020-10-07 18:00:00|13877.8|13873.8|13877.8|13873.8|13880.9|13876.9|13877.8|13873.8|2687
1602093900000|2020-10-07 18:05:00|13879.3|13875.3|13880.9|13876.9|13882.5|13878.5|13877.8|13873.8|6040
1602094200000|2020-10-07 18:10:00|13880.1|13876.1|13877.8|13873.8|13880.9|13876.9|13877.8|13873.8|4496
1602094500000|2020-10-07 18:15:00|13879.3|13875.3|13876.2|13872.2|13879.3|13875.3|13876.2|13872.2|5411
1602094800000|2020-10-07 18:20:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13871.5|13867.5|9659
1602095100000|2020-10-07 18:25:00|13873.1|13869.1|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|7532
1602095400000|2020-10-07 18:30:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|3552
1602095700000|2020-10-07 18:35:00|13877.8|13873.8|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|2441
1602096000000|2020-10-07 18:40:00|13880.9|13876.9|13877.8|13873.8|13880.9|13876.9|13877.8|13873.8|4933
1602096300000|2020-10-07 18:45:00|13879.3|13875.3|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|4070
1602096600000|2020-10-07 18:50:00|13876.2|13872.2|13874.7|13870.7|13877.8|13873.8|13874.7|13870.7|8695
1602096900000|2020-10-07 18:55:00|13876.2|13872.2|13873.1|13869.1|13876.2|13872.2|13873.1|13869.1|8045
1602097200000|2020-10-07 19:00:00|13874.7|13870.7|13873.1|13869.1|13874.7|13870.7|13873.1|13869.1|4046
1602097500000|2020-10-07 19:05:00|13871.5|13867.5|13873.1|13869.1|13873.1|13869.1|13871.5|13867.5|2608
1602097800000|2020-10-07 19:10:00|13871.5|13867.5|13870|13866|13871.5|13867.5|13870|13866|3298
1602098100000|2020-10-07 19:15:00|13871.5|13867.5|13870|13866|13871.5|13867.5|13870|13866|5530
1602098400000|2020-10-07 19:20:00|||||||||1493
1602098700000|2020-10-07 19:25:00|13868.4|13864.4|13868.4|13864.4|13870|13866|13868.4|13864.4|5250
1602099000000|2020-10-07 19:30:00|13866.8|13862.8|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|4986
1602099300000|2020-10-07 19:35:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|1304
1602099600000|2020-10-07 19:40:00|13868.4|13864.4|13870|13866|13870|13866|13868.4|13864.4|6200
1602099900000|2020-10-07 19:45:00|13871.5|13867.5|13873.1|13869.1|13873.1|13869.1|13870|13866|9487
1602100200000|2020-10-07 19:50:00|13872.3|13868.3|13873.1|13869.1|13873.1|13869.1|13872.3|13868.3|4448
1602100500000|2020-10-07 19:55:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|4424
1602100800000|2020-10-07 20:00:00|13873.1|13869.1|13873.1|13869.1|13874.7|13870.7|13873.1|13869.1|2026
1602101100000|2020-10-07 20:05:00|13874.7|13870.7|13873.1|13869.1|13874.7|13870.7|13873.1|13869.1|2673
1602101400000|2020-10-07 20:10:00|13871.5|13867.5|13874.7|13870.7|13874.7|13870.7|13871.5|13867.5|3885
1602101700000|2020-10-07 20:15:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|6142
1602102000000|2020-10-07 20:20:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|2346
1602102300000|2020-10-07 20:25:00|13876.2|13872.2|13877.8|13873.8|13877.8|13873.8|13874.7|13870.7|2481
1602102600000|2020-10-07 20:30:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|1287
1602102900000|2020-10-07 20:35:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|1614
1602103200000|2020-10-07 20:40:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|1583
1602103500000|2020-10-07 20:45:00|13874.7|13870.7|13873.1|13869.1|13874.7|13870.7|13871.5|13867.5|5175
1602103800000|2020-10-07 20:50:00|13874.7|13870.7|13873.1|13869.1|13874.7|13870.7|13873.1|13869.1|2539
1602104100000|2020-10-07 20:55:00|13871.5|13867.5|13871.5|13867.5|13871.5|13867.5|13871.5|13867.5|2761
1602108000000|2020-10-07 22:00:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|2063
1602108300000|2020-10-07 22:05:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|152
1602108600000|2020-10-07 22:10:00|||||||||226
1602108900000|2020-10-07 22:15:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|382
1602109200000|2020-10-07 22:20:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|639
1602109500000|2020-10-07 22:25:00|13877.8|13873.8|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|1577
1602109800000|2020-10-07 22:30:00|13877.8|13873.8|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|1250
1602110100000|2020-10-07 22:35:00|||||||||20
1602110400000|2020-10-07 22:40:00|||||||||44
1602110700000|2020-10-07 22:45:00|13874.7|13870.7|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|997
1602111000000|2020-10-07 22:50:00|||||||||65
1602111300000|2020-10-07 22:55:00|||||||||14
1602111600000|2020-10-07 23:00:00|||||||||9
1602111900000|2020-10-07 23:05:00|||||||||1
1602112200000|2020-10-07 23:10:00|||||||||6
1602112500000|2020-10-07 23:15:00|||||||||5
1602112800000|2020-10-07 23:20:00|||||||||5
1602113100000|2020-10-07 23:25:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|485
1602113400000|2020-10-07 23:30:00|||||||||216
1602113700000|2020-10-07 23:35:00|13876.2|13872.2|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|1377
1602114000000|2020-10-07 23:40:00|||||||||6
1602114300000|2020-10-07 23:45:00|||||||||25
1602114600000|2020-10-07 23:50:00|||||||||12
1602114900000|2020-10-07 23:55:00|||||||||74
1602115200000|2020-10-08 00:00:00|13879.3|13875.3|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|780
1602115500000|2020-10-08 00:05:00|13880.9|13876.9|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|915
1602115800000|2020-10-08 00:10:00|||||||||19
1602116100000|2020-10-08 00:15:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|2163
1602116400000|2020-10-08 00:20:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|299
1602116700000|2020-10-08 00:25:00|||||||||773
1602117000000|2020-10-08 00:30:00|||||||||143
1602117300000|2020-10-08 00:35:00|||||||||236
1602117600000|2020-10-08 00:40:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|648
1602117900000|2020-10-08 00:45:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|94
1602118200000|2020-10-08 00:50:00|||||||||12
1602118500000|2020-10-08 00:55:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|50
1602118800000|2020-10-08 01:00:00|||||||||217
1602119100000|2020-10-08 01:05:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|633
1602119400000|2020-10-08 01:10:00|||||||||83
1602119700000|2020-10-08 01:15:00|13879.3|13875.3|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|1005
1602120000000|2020-10-08 01:20:00|||||||||133
1602120300000|2020-10-08 01:25:00|||||||||1250
1602120600000|2020-10-08 01:30:00|13880.9|13876.9|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|454
1602120900000|2020-10-08 01:35:00|||||||||9
1602121200000|2020-10-08 01:40:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|592
1602121500000|2020-10-08 01:45:00|||||||||37
1602121800000|2020-10-08 01:50:00|13879.3|13875.3|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|886
1602122100000|2020-10-08 01:55:00|13877.8|13873.8|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|1595
1602122400000|2020-10-08 02:00:00|||||||||303
1602122700000|2020-10-08 02:05:00|13874.7|13870.7|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|1550
1602123000000|2020-10-08 02:10:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|945
1602123300000|2020-10-08 02:15:00|13875.4|13871.4|13874.7|13870.7|13875.4|13871.4|13874.7|13870.7|236
1602123600000|2020-10-08 02:20:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|857
1602123900000|2020-10-08 02:25:00|13877.8|13873.8|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|376
1602124200000|2020-10-08 02:30:00|13874.7|13870.7|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|1253
1602124500000|2020-10-08 02:35:00|13874.7|13870.7|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|675
1602124800000|2020-10-08 02:40:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|599
1602125100000|2020-10-08 02:45:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|1293
1602125400000|2020-10-08 02:50:00|||||||||77
1602125700000|2020-10-08 02:55:00|||||||||824
1602126000000|2020-10-08 03:00:00|||||||||132
1602126300000|2020-10-08 03:05:00|||||||||114
1602126600000|2020-10-08 03:10:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|233
1602126900000|2020-10-08 03:15:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|469
1602127200000|2020-10-08 03:20:00|||||||||6
1602127500000|2020-10-08 03:25:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|492
1602127800000|2020-10-08 03:30:00|13876.2|13872.2|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|592
1602128100000|2020-10-08 03:35:00|13879.3|13875.3|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|806
1602128400000|2020-10-08 03:40:00|13879.3|13875.3|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|529
1602128700000|2020-10-08 03:45:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|538
1602129000000|2020-10-08 03:50:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|614
1602129300000|2020-10-08 03:55:00|13879.3|13875.3|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|135
1602129600000|2020-10-08 04:00:00|||||||||54
1602129900000|2020-10-08 04:05:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|439
1602130200000|2020-10-08 04:10:00|||||||||905
1602130500000|2020-10-08 04:15:00|||||||||118
1602130800000|2020-10-08 04:20:00|||||||||227
1602131100000|2020-10-08 04:25:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|810
1602131400000|2020-10-08 04:30:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|1058
1602131700000|2020-10-08 04:35:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|1612
1602132000000|2020-10-08 04:40:00|||||||||19
1602132300000|2020-10-08 04:45:00|||||||||21
1602132600000|2020-10-08 04:50:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|327
1602132900000|2020-10-08 04:55:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|653
1602133200000|2020-10-08 05:00:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|368
1602133500000|2020-10-08 05:05:00|||||||||98
1602133800000|2020-10-08 05:10:00|13879.3|13875.3|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|855
1602134100000|2020-10-08 05:15:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|256
1602134400000|2020-10-08 05:20:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|524
1602134700000|2020-10-08 05:25:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|1123
1602135000000|2020-10-08 05:30:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|381
1602135300000|2020-10-08 05:35:00|||||||||152
1602135600000|2020-10-08 05:40:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|3488
1602135900000|2020-10-08 05:45:00|||||||||115
1602136200000|2020-10-08 05:50:00|||||||||73
1602136500000|2020-10-08 05:55:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|1102
1602136800000|2020-10-08 06:00:00|13884|13880|13882.5|13878.5|13884|13880|13880.9|13876.9|1316
1602137100000|2020-10-08 06:05:00|13884|13880|13882.5|13878.5|13884|13880|13880.9|13876.9|2254
1602137400000|2020-10-08 06:10:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|611
1602137700000|2020-10-08 06:15:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|1359
1602138000000|2020-10-08 06:20:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|353
1602138300000|2020-10-08 06:25:00|||||||||408
1602138600000|2020-10-08 06:30:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|968
1602138900000|2020-10-08 06:35:00|13879.3|13875.3|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|944
1602139200000|2020-10-08 06:40:00|||||||||401
1602139500000|2020-10-08 06:45:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|1199
1602139800000|2020-10-08 06:50:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|963
1602140100000|2020-10-08 06:55:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|1676
1602140400000|2020-10-08 07:00:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|2065
1602140700000|2020-10-08 07:05:00|13880.9|13876.9|13884|13880|13884|13880|13880.9|13876.9|1092
1602141000000|2020-10-08 07:10:00|13882.5|13878.5|13885.6|13881.6|13885.6|13881.6|13882.5|13878.5|4022
1602141300000|2020-10-08 07:15:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|1477
1602141600000|2020-10-08 07:20:00|13884|13880|13884|13880|13884|13880|13884|13880|347
1602141900000|2020-10-08 07:25:00|13882.5|13878.5|13885.6|13881.6|13885.6|13881.6|13882.5|13878.5|2269
1602142200000|2020-10-08 07:30:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|4512
1602142500000|2020-10-08 07:35:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|1644
1602142800000|2020-10-08 07:40:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|1868
1602143100000|2020-10-08 07:45:00|||||||||728
1602143400000|2020-10-08 07:50:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|1950
1602143700000|2020-10-08 07:55:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|2451
1602144000000|2020-10-08 08:00:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|1047
1602144300000|2020-10-08 08:05:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|865
1602144600000|2020-10-08 08:10:00|13887.2|13883.2|13884|13880|13887.2|13883.2|13884|13880|1602
1602144900000|2020-10-08 08:15:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13882.5|13878.5|2081
1602145200000|2020-10-08 08:20:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|1476
1602145500000|2020-10-08 08:25:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|2113
1602145800000|2020-10-08 08:30:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|1249
1602146100000|2020-10-08 08:35:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|2686
1602146400000|2020-10-08 08:40:00|||||||||159
1602146700000|2020-10-08 08:45:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|1461
1602147000000|2020-10-08 08:50:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|1220
1602147300000|2020-10-08 08:55:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|1020
1602147600000|2020-10-08 09:00:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|219
1602147900000|2020-10-08 09:05:00|13884.8|13880.8|13885.6|13881.6|13885.6|13881.6|13884|13880|2750
1602148200000|2020-10-08 09:10:00|13884|13880|13884|13880|13884|13880|13884|13880|1334
1602148500000|2020-10-08 09:15:00|||||||||392
1602148800000|2020-10-08 09:20:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|747
1602149100000|2020-10-08 09:25:00|||||||||147
1602149400000|2020-10-08 09:30:00|||||||||389
1602149700000|2020-10-08 09:35:00|||||||||322
1602150000000|2020-10-08 09:40:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|471
1602150300000|2020-10-08 09:45:00|||||||||175
1602150600000|2020-10-08 09:50:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|450
1602150900000|2020-10-08 09:55:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|1880
1602151200000|2020-10-08 10:00:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|1569
1602151500000|2020-10-08 10:05:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|3140
1602151800000|2020-10-08 10:10:00|13884|13880|13884|13880|13885.6|13881.6|13884|13880|1601
1602152100000|2020-10-08 10:15:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|1463
1602152400000|2020-10-08 10:20:00|||||||||637
1602152700000|2020-10-08 10:25:00|||||||||129
1602153000000|2020-10-08 10:30:00|||||||||111
1602153300000|2020-10-08 10:35:00|||||||||785
1602153600000|2020-10-08 10:40:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|292
1602153900000|2020-10-08 10:45:00|13884|13880|13885.6|13881.6|13887.2|13883.2|13884|13880|1067
1602154200000|2020-10-08 10:50:00|||||||||696
1602154500000|2020-10-08 10:55:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|873
1602154800000|2020-10-08 11:00:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|1816
1602155100000|2020-10-08 11:05:00|13888.7|13884.7|13885.6|13881.6|13888.7|13884.7|13885.6|13881.6|4227
1602155400000|2020-10-08 11:10:00|13884|13880|13884|13880|13884|13880|13884|13880|441
1602155700000|2020-10-08 11:15:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|6124
1602156000000|2020-10-08 11:20:00|||||||||490
1602156300000|2020-10-08 11:25:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|689
1602156600000|2020-10-08 11:30:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|2081
1602156900000|2020-10-08 11:35:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|1419
1602157200000|2020-10-08 11:40:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|1579
1602157500000|2020-10-08 11:45:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|2296
1602157800000|2020-10-08 11:50:00|13885.6|13881.6|13884|13880|13887.2|13883.2|13884|13880|4345
1602158100000|2020-10-08 11:55:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|2546
1602158400000|2020-10-08 12:00:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|3790
1602158700000|2020-10-08 12:05:00|13884|13880|13884|13880|13885.6|13881.6|13884|13880|2774
1602159000000|2020-10-08 12:10:00|13885.6|13881.6|13879.3|13875.3|13885.6|13881.6|13879.3|13875.3|7523
1602159300000|2020-10-08 12:15:00|13877.8|13873.8|13879.3|13875.3|13879.3|13875.3|13876.2|13872.2|10030
1602159600000|2020-10-08 12:20:00|13880.9|13876.9|13877.8|13873.8|13880.9|13876.9|13877.8|13873.8|3042
1602159900000|2020-10-08 12:25:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|5265
1602160200000|2020-10-08 12:30:00|13882.5|13878.5|13884|13880|13884|13880|13880.9|13876.9|3171
1602160500000|2020-10-08 12:35:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|5262
1602160800000|2020-10-08 12:40:00|13885.6|13881.6|13882.5|13878.5|13887.2|13883.2|13882.5|13878.5|1793
1602161100000|2020-10-08 12:45:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|1364
1602161400000|2020-10-08 12:50:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|1930
1602161700000|2020-10-08 12:55:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|3166
1602162000000|2020-10-08 13:00:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|2351
1602162300000|2020-10-08 13:05:00|||||||||1084
1602162600000|2020-10-08 13:10:00|13884|13880|13880.9|13876.9|13884|13880|13880.9|13876.9|3725
1602162900000|2020-10-08 13:15:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|4049
1602163200000|2020-10-08 13:20:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|2127
1602163500000|2020-10-08 13:25:00|||||||||324
1602163800000|2020-10-08 13:30:00|13884|13880|13882.5|13878.5|13884|13880|13880.9|13876.9|4075
1602164100000|2020-10-08 13:35:00|13884|13880|13882.5|13878.5|13884|13880|13880.9|13876.9|5433
1602164400000|2020-10-08 13:40:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|3063
1602164700000|2020-10-08 13:45:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|4450
1602165000000|2020-10-08 13:50:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|3219
1602165300000|2020-10-08 13:55:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|11225
1602165600000|2020-10-08 14:00:00|13879.3|13875.3|13884|13880|13884|13880|13879.3|13875.3|5127
1602165900000|2020-10-08 14:05:00|13882.5|13878.5|13884|13880|13884|13880|13880.9|13876.9|13127
1602166200000|2020-10-08 14:10:00|13882.5|13878.5|13884|13880|13885.6|13881.6|13882.5|13878.5|7094
1602166500000|2020-10-08 14:15:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|5146
1602166800000|2020-10-08 14:20:00|13884|13880|13880.9|13876.9|13885.6|13881.6|13880.9|13876.9|5855
1602167100000|2020-10-08 14:25:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|4384
1602167400000|2020-10-08 14:30:00|13880.9|13876.9|13885.6|13881.6|13885.6|13881.6|13880.9|13876.9|5964
1602167700000|2020-10-08 14:35:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|2485
1602168000000|2020-10-08 14:40:00|||||||||980
1602168300000|2020-10-08 14:45:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|2891
1602168600000|2020-10-08 14:50:00|13882.5|13878.5|13882.5|13878.5|13884|13880|13882.5|13878.5|6660
1602168900000|2020-10-08 14:55:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|2409
1602169200000|2020-10-08 15:00:00|13882.5|13878.5|13884|13880|13885.6|13881.6|13880.9|13876.9|5449
1602169500000|2020-10-08 15:05:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|2355
1602169800000|2020-10-08 15:10:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|4002
1602170100000|2020-10-08 15:15:00|||||||||2152
1602170400000|2020-10-08 15:20:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|4540
1602170700000|2020-10-08 15:25:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|4877
1602171000000|2020-10-08 15:30:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|2417
1602171300000|2020-10-08 15:35:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|2243
1602171600000|2020-10-08 15:40:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|3133
1602171900000|2020-10-08 15:45:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|2302
1602172200000|2020-10-08 15:50:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|2817
1602172500000|2020-10-08 15:55:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|4942
1602172800000|2020-10-08 16:00:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|2371
1602173100000|2020-10-08 16:05:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|5860
1602173400000|2020-10-08 16:10:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|3360
1602173700000|2020-10-08 16:15:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|1425
1602174000000|2020-10-08 16:20:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|3236
1602174300000|2020-10-08 16:25:00|13887.9|13883.9|13888.7|13884.7|13888.7|13884.7|13887.9|13883.9|1324
1602174600000|2020-10-08 16:30:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1837
1602174900000|2020-10-08 16:35:00|||||||||1171
1602175200000|2020-10-08 16:40:00|||||||||608
1602175500000|2020-10-08 16:45:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|3825
1602175800000|2020-10-08 16:50:00|13888.7|13884.7|13885.6|13881.6|13888.7|13884.7|13885.6|13881.6|7875
1602176100000|2020-10-08 16:55:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|5378
1602176400000|2020-10-08 17:00:00|13887.2|13883.2|13885.6|13881.6|13888.7|13884.7|13882.5|13878.5|11683
1602176700000|2020-10-08 17:05:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13885.6|13881.6|7658
1602177000000|2020-10-08 17:10:00|13885.6|13881.6|13887.2|13883.2|13888.7|13884.7|13885.6|13881.6|3075
1602177300000|2020-10-08 17:15:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|838
1602177600000|2020-10-08 17:20:00|13888.7|13884.7|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|1776
1602177900000|2020-10-08 17:25:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|919
1602178200000|2020-10-08 17:30:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13887.2|13883.2|3353
1602178500000|2020-10-08 17:35:00|||||||||601
1602178800000|2020-10-08 17:40:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|5647
1602179100000|2020-10-08 17:45:00|13890.3|13886.3|13893.4|13889.4|13893.4|13889.4|13890.3|13886.3|3469
1602179400000|2020-10-08 17:50:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|2565
1602179700000|2020-10-08 17:55:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|4313
1602180000000|2020-10-08 18:00:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|1518
1602180300000|2020-10-08 18:05:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|813
1602180600000|2020-10-08 18:10:00|13888.7|13884.7|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|2055
1602180900000|2020-10-08 18:15:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1546
1602181200000|2020-10-08 18:20:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|3373
1602181500000|2020-10-08 18:25:00|||||||||1504
1602181800000|2020-10-08 18:30:00|13889.5|13885.5|13890.3|13886.3|13890.3|13886.3|13889.5|13885.5|1529
1602182100000|2020-10-08 18:35:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|2785
1602182400000|2020-10-08 18:40:00|13891.1|13887.1|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|1816
1602182700000|2020-10-08 18:45:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|2567
1602183000000|2020-10-08 18:50:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|3355
1602183300000|2020-10-08 18:55:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|4385
1602183600000|2020-10-08 19:00:00|||||||||3956
1602183900000|2020-10-08 19:05:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|1222
1602184200000|2020-10-08 19:10:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|679
1602184500000|2020-10-08 19:15:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|2245
1602184800000|2020-10-08 19:20:00|||||||||1240
1602185100000|2020-10-08 19:25:00|||||||||740
1602185400000|2020-10-08 19:30:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|689
1602185700000|2020-10-08 19:35:00|||||||||1121
1602186000000|2020-10-08 19:40:00|||||||||1681
1602186300000|2020-10-08 19:45:00|||||||||828
1602186600000|2020-10-08 19:50:00|||||||||963
1602186900000|2020-10-08 19:55:00|13895|13891|13895|13891|13895|13891|13895|13891|3127
1602187200000|2020-10-08 20:00:00|||||||||803
1602187500000|2020-10-08 20:05:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|375
1602187800000|2020-10-08 20:10:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|952
1602188100000|2020-10-08 20:15:00|13891.8|13887.8|13895|13891|13895|13891|13891.8|13887.8|4955
1602188400000|2020-10-08 20:20:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|2031
1602188700000|2020-10-08 20:25:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|992
1602189000000|2020-10-08 20:30:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|4412
1602189300000|2020-10-08 20:35:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|901
1602189600000|2020-10-08 20:40:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|1706
1602189900000|2020-10-08 20:45:00|13884|13880|13880.9|13876.9|13884|13880|13880.9|13876.9|2576
1602190200000|2020-10-08 20:50:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|3808
1602190500000|2020-10-08 20:55:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|6600
1602194400000|2020-10-08 22:00:00|13882.5|13878.5|13880.9|13876.9|13884|13880|13880.9|13876.9|1714
1602194700000|2020-10-08 22:05:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|1266
1602195000000|2020-10-08 22:10:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|687
1602195300000|2020-10-08 22:15:00|||||||||92
1602195600000|2020-10-08 22:20:00|||||||||918
1602195900000|2020-10-08 22:25:00|||||||||2
1602196200000|2020-10-08 22:30:00|||||||||216
1602196500000|2020-10-08 22:35:00|||||||||134
1602196800000|2020-10-08 22:40:00|||||||||174
1602197100000|2020-10-08 22:45:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|1317
1602197400000|2020-10-08 22:50:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|618
1602198000000|2020-10-08 23:00:00|||||||||36
1602198300000|2020-10-08 23:05:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|985
1602198600000|2020-10-08 23:10:00|||||||||21
1602198900000|2020-10-08 23:15:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|564
1602199200000|2020-10-08 23:20:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|1032
1602199500000|2020-10-08 23:25:00|||||||||342
1602199800000|2020-10-08 23:30:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|88
1602200100000|2020-10-08 23:35:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|2331
1602200400000|2020-10-08 23:40:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|473
1602200700000|2020-10-08 23:45:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|486
1602201000000|2020-10-08 23:50:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|568
1602201300000|2020-10-08 23:55:00|13886.4|13882.4|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|588
1602201600000|2020-10-09 00:00:00|13887.2|13883.2|13890.3|13886.3|13890.3|13886.3|13885.6|13881.6|3158
1602201900000|2020-10-09 00:05:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13887.2|13883.2|3193
1602202200000|2020-10-09 00:10:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|926
1602202500000|2020-10-09 00:15:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|1034
1602202800000|2020-10-09 00:20:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|244
1602203100000|2020-10-09 00:25:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13888.7|13884.7|1923
1602203400000|2020-10-09 00:30:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|481
1602203700000|2020-10-09 00:35:00|||||||||176
1602204000000|2020-10-09 00:40:00|||||||||336
1602204300000|2020-10-09 00:45:00|||||||||760
1602204600000|2020-10-09 00:50:00|||||||||210
1602204900000|2020-10-09 00:55:00|||||||||106
1602205200000|2020-10-09 01:00:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|1555
1602205500000|2020-10-09 01:05:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|613
1602205800000|2020-10-09 01:10:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|577
1602206100000|2020-10-09 01:15:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|379
1602206400000|2020-10-09 01:20:00|||||||||77
1602206700000|2020-10-09 01:25:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|76
1602207000000|2020-10-09 01:30:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|151
1602207300000|2020-10-09 01:35:00|||||||||2
1602207600000|2020-10-09 01:40:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|221
1602207900000|2020-10-09 01:45:00|||||||||15
1602208200000|2020-10-09 01:50:00|||||||||10
1602208800000|2020-10-09 02:00:00|||||||||16
1602209100000|2020-10-09 02:05:00|||||||||123
1602209400000|2020-10-09 02:10:00|||||||||49
1602209700000|2020-10-09 02:15:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|713
1602210000000|2020-10-09 02:20:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|547
1602210300000|2020-10-09 02:25:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|407
1602210600000|2020-10-09 02:30:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|184
1602210900000|2020-10-09 02:35:00|||||||||37
1602211200000|2020-10-09 02:40:00|||||||||22
1602211500000|2020-10-09 02:45:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|559
1602211800000|2020-10-09 02:50:00|||||||||39
1602212100000|2020-10-09 02:55:00|||||||||20
1602212400000|2020-10-09 03:00:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|937
1602212700000|2020-10-09 03:05:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|288
1602213000000|2020-10-09 03:10:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|482
1602213300000|2020-10-09 03:15:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|105
1602213600000|2020-10-09 03:20:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|172
1602213900000|2020-10-09 03:25:00|||||||||3
1602214200000|2020-10-09 03:30:00|||||||||151
1602214500000|2020-10-09 03:35:00|||||||||274
1602214800000|2020-10-09 03:40:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1363
1602215100000|2020-10-09 03:45:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|495
1602215400000|2020-10-09 03:50:00|||||||||37
1602215700000|2020-10-09 03:55:00|||||||||70
1602216000000|2020-10-09 04:00:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|1178
1602216300000|2020-10-09 04:05:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|698
1602216600000|2020-10-09 04:10:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|887
1602216900000|2020-10-09 04:15:00|||||||||14
1602217200000|2020-10-09 04:20:00|||||||||11
1602217500000|2020-10-09 04:25:00|||||||||5
1602218100000|2020-10-09 04:35:00|||||||||122
1602218400000|2020-10-09 04:40:00|||||||||37
1602218700000|2020-10-09 04:45:00|13889.5|13885.5|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|2469
1602219000000|2020-10-09 04:50:00|||||||||3
1602219300000|2020-10-09 04:55:00|||||||||118
1602219600000|2020-10-09 05:00:00|||||||||15
1602219900000|2020-10-09 05:05:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|900
1602220200000|2020-10-09 05:10:00|||||||||50
1602220500000|2020-10-09 05:15:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|903
1602220800000|2020-10-09 05:20:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|209
1602221100000|2020-10-09 05:25:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|362
1602221400000|2020-10-09 05:30:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|2079
1602221700000|2020-10-09 05:35:00|||||||||607
1602222000000|2020-10-09 05:40:00|||||||||32
1602222300000|2020-10-09 05:45:00|||||||||57
1602222600000|2020-10-09 05:50:00|||||||||30
1602222900000|2020-10-09 05:55:00|||||||||103
1602223200000|2020-10-09 06:00:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|1020
1602223500000|2020-10-09 06:05:00|||||||||132
1602223800000|2020-10-09 06:10:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|3058
1602224100000|2020-10-09 06:15:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|1132
1602224400000|2020-10-09 06:20:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|1884
1602224700000|2020-10-09 06:25:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|2283
1602225000000|2020-10-09 06:30:00|13891.1|13887.1|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|1017
1602225300000|2020-10-09 06:35:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|126
1602225600000|2020-10-09 06:40:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1179
1602225900000|2020-10-09 06:45:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1171
1602226200000|2020-10-09 06:50:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1067
1602226500000|2020-10-09 06:55:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|1226
1602226800000|2020-10-09 07:00:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|1059
1602227100000|2020-10-09 07:05:00|||||||||1106
1602227400000|2020-10-09 07:10:00|||||||||309
1602227700000|2020-10-09 07:15:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|1777
1602228000000|2020-10-09 07:20:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|409
1602228300000|2020-10-09 07:25:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|943
1602228600000|2020-10-09 07:30:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|2570
1602228900000|2020-10-09 07:35:00|||||||||342
1602229200000|2020-10-09 07:40:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1196
1602229500000|2020-10-09 07:45:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|1051
1602229800000|2020-10-09 07:50:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|1431
1602230100000|2020-10-09 07:55:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|2472
1602230400000|2020-10-09 08:00:00|13895|13891|13891.8|13887.8|13895|13891|13890.3|13886.3|3591
1602230700000|2020-10-09 08:05:00|||||||||904
1602231000000|2020-10-09 08:10:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|2966
1602231300000|2020-10-09 08:15:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|1628
1602231600000|2020-10-09 08:20:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|2414
1602231900000|2020-10-09 08:25:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|2451
1602232200000|2020-10-09 08:30:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|452
1602232500000|2020-10-09 08:35:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|1787
1602232800000|2020-10-09 08:40:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|2503
1602233100000|2020-10-09 08:45:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|305
1602233400000|2020-10-09 08:50:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1653
1602233700000|2020-10-09 08:55:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|1505
1602234000000|2020-10-09 09:00:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|3181
1602234300000|2020-10-09 09:05:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|829
1602234600000|2020-10-09 09:10:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|3372
1602234900000|2020-10-09 09:15:00|13896.5|13892.5|13893.4|13889.4|13896.5|13892.5|13893.4|13889.4|967
1602235200000|2020-10-09 09:20:00|||||||||958
1602235500000|2020-10-09 09:25:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|1112
1602235800000|2020-10-09 09:30:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|1664
1602236100000|2020-10-09 09:35:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|870
1602236400000|2020-10-09 09:40:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|691
1602236700000|2020-10-09 09:45:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|2223
1602237000000|2020-10-09 09:50:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|2607
1602237300000|2020-10-09 09:55:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|227
1602237600000|2020-10-09 10:00:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|713
1602237900000|2020-10-09 10:05:00|||||||||45
1602238200000|2020-10-09 10:10:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|1074
1602238500000|2020-10-09 10:15:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|379
1602238800000|2020-10-09 10:20:00|||||||||135
1602239100000|2020-10-09 10:25:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|2918
1602239400000|2020-10-09 10:30:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|3712
1602239700000|2020-10-09 10:35:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1128
1602240000000|2020-10-09 10:40:00|||||||||125
1602240300000|2020-10-09 10:45:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|909
1602240600000|2020-10-09 10:50:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|838
1602240900000|2020-10-09 10:55:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|345
1602241200000|2020-10-09 11:00:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|384
1602241500000|2020-10-09 11:05:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|3509
1602241800000|2020-10-09 11:10:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|2877
1602242100000|2020-10-09 11:15:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|579
1602242400000|2020-10-09 11:20:00|13888.7|13884.7|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|3294
1602242700000|2020-10-09 11:25:00|||||||||1193
1602243000000|2020-10-09 11:30:00|13891.8|13887.8|13888.7|13884.7|13891.8|13887.8|13888.7|13884.7|1893
1602243300000|2020-10-09 11:35:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|1585
1602243600000|2020-10-09 11:40:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|1689
1602243900000|2020-10-09 11:45:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|971
1602244200000|2020-10-09 11:50:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|1317
1602244500000|2020-10-09 11:55:00|13888.7|13884.7|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|3193
1602244800000|2020-10-09 12:00:00|13891.8|13887.8|13888.7|13884.7|13891.8|13887.8|13888.7|13884.7|2095
1602245100000|2020-10-09 12:05:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1087
1602245400000|2020-10-09 12:10:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|1919
1602245700000|2020-10-09 12:15:00|13888.7|13884.7|13887.2|13883.2|13890.3|13886.3|13887.2|13883.2|3391
1602246000000|2020-10-09 12:20:00|13888.7|13884.7|13890.3|13886.3|13891.8|13887.8|13887.2|13883.2|2746
1602246300000|2020-10-09 12:25:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|1989
1602246600000|2020-10-09 12:30:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|3508
1602246900000|2020-10-09 12:35:00|13887.2|13883.2|13880.9|13876.9|13887.2|13883.2|13880.9|13876.9|9592
1602247200000|2020-10-09 12:40:00|13879.3|13875.3|13882.5|13878.5|13882.5|13878.5|13879.3|13875.3|3898
1602247500000|2020-10-09 12:45:00|13884|13880|13885.6|13881.6|13887.2|13883.2|13884|13880|8040
1602247800000|2020-10-09 12:50:00|||||||||288
1602248100000|2020-10-09 12:55:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|1497
1602248400000|2020-10-09 13:00:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|2388
1602248700000|2020-10-09 13:05:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|2631
1602249000000|2020-10-09 13:10:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|2604
1602249300000|2020-10-09 13:15:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|862
1602249600000|2020-10-09 13:20:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1390
1602249900000|2020-10-09 13:25:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|3129
1602250200000|2020-10-09 13:30:00|13888.7|13884.7|13884|13880|13888.7|13884.7|13882.5|13878.5|3453
1602250500000|2020-10-09 13:35:00|13882.5|13878.5|13884|13880|13885.6|13881.6|13882.5|13878.5|3148
1602250800000|2020-10-09 13:40:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|2089
1602251100000|2020-10-09 13:45:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|4156
1602251400000|2020-10-09 13:50:00|13888.7|13884.7|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|3584
1602251700000|2020-10-09 13:55:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|2236
1602252000000|2020-10-09 14:00:00|13895|13891|13895|13891|13896.5|13892.5|13893.4|13889.4|6787
1602252300000|2020-10-09 14:05:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13895|13891|2872
1602252600000|2020-10-09 14:10:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|5558
1602252900000|2020-10-09 14:15:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13895|13891|2885
1602253200000|2020-10-09 14:20:00|||||||||3396
1602253500000|2020-10-09 14:25:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|1672
1602253800000|2020-10-09 14:30:00|13896.5|13892.5|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|1163
1602254100000|2020-10-09 14:35:00|||||||||401
1602254400000|2020-10-09 14:40:00|13899.7|13895.7|13896.5|13892.5|13899.7|13895.7|13896.5|13892.5|4287
1602254700000|2020-10-09 14:45:00|13898.1|13894.1|13895|13891|13898.1|13894.1|13895|13891|7019
1602255000000|2020-10-09 14:50:00|13896.5|13892.5|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|3456
1602255300000|2020-10-09 14:55:00|13895|13891|13895|13891|13896.5|13892.5|13895|13891|4508
1602255600000|2020-10-09 15:00:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|5371
1602255900000|2020-10-09 15:05:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|4266
1602256200000|2020-10-09 15:10:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|2980
1602256500000|2020-10-09 15:15:00|13891.8|13887.8|13895|13891|13895|13891|13891.8|13887.8|3479
1602256800000|2020-10-09 15:20:00|||||||||529
1602257100000|2020-10-09 15:25:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|4438
1602257400000|2020-10-09 15:30:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|1358
1602257700000|2020-10-09 15:35:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|2374
1602258000000|2020-10-09 15:40:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|6568
1602258300000|2020-10-09 15:45:00|13888.7|13884.7|13880.9|13876.9|13888.7|13884.7|13880.9|13876.9|17551
1602258600000|2020-10-09 15:50:00|13879.3|13875.3|13870|13866|13879.3|13875.3|13869.2|13865.2|31890
1602258900000|2020-10-09 15:55:00|13871.5|13867.5|13876.2|13872.2|13876.2|13872.2|13870|13866|11499
1602259200000|2020-10-09 16:00:00|13875.4|13871.4|13871.5|13867.5|13876.2|13872.2|13871.5|13867.5|9441
1602259500000|2020-10-09 16:05:00|13873.1|13869.1|13877.8|13873.8|13877.8|13873.8|13873.1|13869.1|4974
1602259800000|2020-10-09 16:10:00|13876.2|13872.2|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|3753
1602260100000|2020-10-09 16:15:00|13876.2|13872.2|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|1619
1602260400000|2020-10-09 16:20:00|13874.7|13870.7|13873.1|13869.1|13874.7|13870.7|13873.1|13869.1|2820
1602260700000|2020-10-09 16:25:00|13871.5|13867.5|13877.8|13873.8|13879.3|13875.3|13871.5|13867.5|8208
1602261000000|2020-10-09 16:30:00|13876.2|13872.2|13873.1|13869.1|13877.8|13873.8|13873.1|13869.1|4730
1602261300000|2020-10-09 16:35:00|13874.7|13870.7|13873.1|13869.1|13874.7|13870.7|13873.1|13869.1|1528
1602261600000|2020-10-09 16:40:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13873.1|13869.1|4868
1602261900000|2020-10-09 16:45:00|13876.2|13872.2|13877.8|13873.8|13877.8|13873.8|13874.7|13870.7|4649
1602262200000|2020-10-09 16:50:00|||||||||577
1602262500000|2020-10-09 16:55:00|||||||||358
1602262800000|2020-10-09 17:00:00|||||||||606
1602263100000|2020-10-09 17:05:00|13876.2|13872.2|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|1308
1602263400000|2020-10-09 17:10:00|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|753
1602263700000|2020-10-09 17:15:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13871.5|13867.5|3188
1602264000000|2020-10-09 17:20:00|13876.2|13872.2|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|1789
1602264300000|2020-10-09 17:25:00|||||||||579
1602264600000|2020-10-09 17:30:00|13876.2|13872.2|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|1089
1602264900000|2020-10-09 17:35:00|||||||||1611
1602265200000|2020-10-09 17:40:00|13876.2|13872.2|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|2411
1602265500000|2020-10-09 17:45:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|1565
1602265800000|2020-10-09 17:50:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|1419
1602266100000|2020-10-09 17:55:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|1711
1602266400000|2020-10-09 18:00:00|13880.9|13876.9|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|2385
1602266700000|2020-10-09 18:05:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|1132
1602267000000|2020-10-09 18:10:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|2094
1602267300000|2020-10-09 18:15:00|||||||||507
1602267600000|2020-10-09 18:20:00|13880.9|13876.9|13882.5|13878.5|13884|13880|13880.9|13876.9|2494
1602267900000|2020-10-09 18:25:00|13884|13880|13884|13880|13885.6|13881.6|13882.5|13878.5|3368
1602268200000|2020-10-09 18:30:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|2479
1602268500000|2020-10-09 18:35:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|2786
1602268800000|2020-10-09 18:40:00|||||||||785
1602269100000|2020-10-09 18:45:00|13884|13880|13884|13880|13885.6|13881.6|13884|13880|1411
1602269400000|2020-10-09 18:50:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|2557
1602269700000|2020-10-09 18:55:00|13884|13880|13884|13880|13884|13880|13884|13880|3053
1602270000000|2020-10-09 19:00:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|3462
1602270300000|2020-10-09 19:05:00|||||||||615
1602270600000|2020-10-09 19:10:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|1261
1602270900000|2020-10-09 19:15:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|1195
1602271200000|2020-10-09 19:20:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|723
1602271500000|2020-10-09 19:25:00|||||||||279
1602271800000|2020-10-09 19:30:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|856
1602272100000|2020-10-09 19:35:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|3786
1602272400000|2020-10-09 19:40:00|||||||||1884
1602272700000|2020-10-09 19:45:00|13884|13880|13884|13880|13884|13880|13884|13880|3426
1602273000000|2020-10-09 19:50:00|||||||||1037
1602273300000|2020-10-09 19:55:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|4549
1602273600000|2020-10-09 20:00:00|||||||||2225
1602273900000|2020-10-09 20:05:00|||||||||467
1602274200000|2020-10-09 20:10:00|||||||||653
1602274500000|2020-10-09 20:15:00|||||||||292
1602274800000|2020-10-09 20:20:00|||||||||269
1602275100000|2020-10-09 20:25:00|13884|13880|13884|13880|13884|13880|13884|13880|980
1602275400000|2020-10-09 20:30:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|2939
1602275700000|2020-10-09 20:35:00|||||||||593
1602276000000|2020-10-09 20:40:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|1062
1602276300000|2020-10-09 20:45:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|1385
1602276600000|2020-10-09 20:50:00|||||||||2012
1602276900000|2020-10-09 20:55:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|3309
1602453600000|2020-10-11 22:00:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1819
1602453900000|2020-10-11 22:05:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|825
1602454200000|2020-10-11 22:10:00|||||||||51
1602454500000|2020-10-11 22:15:00|||||||||171
1602454800000|2020-10-11 22:20:00|||||||||259
1602455100000|2020-10-11 22:25:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|1355
1602455400000|2020-10-11 22:30:00|||||||||34
1602455700000|2020-10-11 22:35:00|||||||||278
1602456000000|2020-10-11 22:40:00|||||||||40
1602456300000|2020-10-11 22:45:00|||||||||76
1602456600000|2020-10-11 22:50:00|||||||||66
1602456900000|2020-10-11 22:55:00|||||||||123
1602457200000|2020-10-11 23:00:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|479
1602457500000|2020-10-11 23:05:00|||||||||17
1602457800000|2020-10-11 23:10:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|281
1602458100000|2020-10-11 23:15:00|||||||||36
1602458400000|2020-10-11 23:20:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|373
1602458700000|2020-10-11 23:25:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|201
1602459000000|2020-10-11 23:30:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|235
1602459300000|2020-10-11 23:35:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|302
1602459600000|2020-10-11 23:40:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|228
1602459900000|2020-10-11 23:45:00|||||||||339
1602460200000|2020-10-11 23:50:00|||||||||90
1602460500000|2020-10-11 23:55:00|||||||||30
1602460800000|2020-10-12 00:00:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|334
1602461100000|2020-10-12 00:05:00|||||||||63
1602461400000|2020-10-12 00:10:00|||||||||27
1602461700000|2020-10-12 00:15:00|||||||||343
1602462000000|2020-10-12 00:20:00|||||||||140
1602462300000|2020-10-12 00:25:00|||||||||87
1602462600000|2020-10-12 00:30:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|39
1602462900000|2020-10-12 00:35:00|||||||||199
1602463200000|2020-10-12 00:40:00|||||||||197
1602463500000|2020-10-12 00:45:00|||||||||149
1602463800000|2020-10-12 00:50:00|||||||||164
1602464100000|2020-10-12 00:55:00|||||||||27
1602464400000|2020-10-12 01:00:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|987
1602464700000|2020-10-12 01:05:00|||||||||76
1602465000000|2020-10-12 01:10:00|||||||||59
1602465300000|2020-10-12 01:15:00|||||||||17
1602465600000|2020-10-12 01:20:00|||||||||11
1602465900000|2020-10-12 01:25:00|||||||||35
1602466200000|2020-10-12 01:30:00|||||||||16
1602466500000|2020-10-12 01:35:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1830
1602466800000|2020-10-12 01:40:00|||||||||7
1602467100000|2020-10-12 01:45:00|||||||||193
1602467400000|2020-10-12 01:50:00|||||||||50
1602467700000|2020-10-12 01:55:00|||||||||29
1602468000000|2020-10-12 02:00:00|||||||||74
1602468300000|2020-10-12 02:05:00|||||||||11
1602468600000|2020-10-12 02:10:00|||||||||12
1602468900000|2020-10-12 02:15:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|1184
1602469200000|2020-10-12 02:20:00|||||||||4
1602469500000|2020-10-12 02:25:00|||||||||2
1602469800000|2020-10-12 02:30:00|||||||||21
1602470100000|2020-10-12 02:35:00|||||||||12
1602470400000|2020-10-12 02:40:00|||||||||255
1602470700000|2020-10-12 02:45:00|||||||||1
1602471000000|2020-10-12 02:50:00|||||||||32
1602471300000|2020-10-12 02:55:00|||||||||3
1602471600000|2020-10-12 03:00:00|||||||||9
1602472200000|2020-10-12 03:10:00|||||||||12
1602472500000|2020-10-12 03:15:00|||||||||6
1602472800000|2020-10-12 03:20:00|||||||||28
1602473100000|2020-10-12 03:25:00|||||||||6
1602473700000|2020-10-12 03:35:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|627
1602474000000|2020-10-12 03:40:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|873
1602474300000|2020-10-12 03:45:00|||||||||153
1602474600000|2020-10-12 03:50:00|||||||||1
1602474900000|2020-10-12 03:55:00|||||||||55
1602475200000|2020-10-12 04:00:00|||||||||53
1602475500000|2020-10-12 04:05:00|||||||||3
1602475800000|2020-10-12 04:10:00|||||||||204
1602476100000|2020-10-12 04:15:00|||||||||104
1602476400000|2020-10-12 04:20:00|||||||||13
1602476700000|2020-10-12 04:25:00|||||||||9
1602477000000|2020-10-12 04:30:00|||||||||9
1602477300000|2020-10-12 04:35:00|||||||||1
1602477600000|2020-10-12 04:40:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|2019
1602477900000|2020-10-12 04:45:00|||||||||513
1602478500000|2020-10-12 04:55:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|667
1602478800000|2020-10-12 05:00:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|549
1602479100000|2020-10-12 05:05:00|||||||||28
1602479400000|2020-10-12 05:10:00|||||||||11
1602479700000|2020-10-12 05:15:00|||||||||15
1602480000000|2020-10-12 05:20:00|||||||||528
1602480300000|2020-10-12 05:25:00|||||||||113
1602480600000|2020-10-12 05:30:00|||||||||679
1602480900000|2020-10-12 05:35:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|361
1602481200000|2020-10-12 05:40:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|348
1602481500000|2020-10-12 05:45:00|||||||||14
1602481800000|2020-10-12 05:50:00|||||||||8
1602482100000|2020-10-12 05:55:00|||||||||73
1602482400000|2020-10-12 06:00:00|||||||||277
1602482700000|2020-10-12 06:05:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|666
1602483000000|2020-10-12 06:10:00|||||||||101
1602483300000|2020-10-12 06:15:00|||||||||199
1602483600000|2020-10-12 06:20:00|||||||||118
1602483900000|2020-10-12 06:25:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|1094
1602484200000|2020-10-12 06:30:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|1095
1602484500000|2020-10-12 06:35:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|550
1602484800000|2020-10-12 06:40:00|||||||||38
1602485100000|2020-10-12 06:45:00|||||||||43
1602485400000|2020-10-12 06:50:00|||||||||90
1602485700000|2020-10-12 06:55:00|||||||||201
1602486000000|2020-10-12 07:00:00|||||||||198
1602486300000|2020-10-12 07:05:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|1461
1602486600000|2020-10-12 07:10:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|657
1602486900000|2020-10-12 07:15:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|1239
1602487200000|2020-10-12 07:20:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|1164
1602487500000|2020-10-12 07:25:00|||||||||52
1602487800000|2020-10-12 07:30:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|905
1602488100000|2020-10-12 07:35:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|1108
1602488400000|2020-10-12 07:40:00|13884|13880|13882.5|13878.5|13885.6|13881.6|13882.5|13878.5|1778
1602488700000|2020-10-12 07:45:00|13884|13880|13884|13880|13885.6|13881.6|13884|13880|1067
1602489000000|2020-10-12 07:50:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|494
1602489300000|2020-10-12 07:55:00|||||||||415
1602489600000|2020-10-12 08:00:00|||||||||439
1602489900000|2020-10-12 08:05:00|||||||||128
1602490200000|2020-10-12 08:10:00|||||||||241
1602490500000|2020-10-12 08:15:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|1911
1602490800000|2020-10-12 08:20:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|594
1602491100000|2020-10-12 08:25:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|894
1602491400000|2020-10-12 08:30:00|13884|13880|13884|13880|13885.6|13881.6|13884|13880|1218
1602491700000|2020-10-12 08:35:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|2055
1602492000000|2020-10-12 08:40:00|||||||||73
1602492300000|2020-10-12 08:45:00|||||||||59
1602492600000|2020-10-12 08:50:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|615
1602492900000|2020-10-12 08:55:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|227
1602493200000|2020-10-12 09:00:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|51
1602493500000|2020-10-12 09:05:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|583
1602493800000|2020-10-12 09:10:00|||||||||466
1602494100000|2020-10-12 09:15:00|||||||||17
1602494400000|2020-10-12 09:20:00|||||||||23
1602494700000|2020-10-12 09:25:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|482
1602495000000|2020-10-12 09:30:00|||||||||63
1602495300000|2020-10-12 09:35:00|||||||||59
1602495600000|2020-10-12 09:40:00|||||||||88
1602495900000|2020-10-12 09:45:00|||||||||380
1602496200000|2020-10-12 09:50:00|||||||||93
1602496500000|2020-10-12 09:55:00|||||||||87
1602496800000|2020-10-12 10:00:00|||||||||53
1602497100000|2020-10-12 10:05:00|||||||||103
1602497400000|2020-10-12 10:10:00|||||||||59
1602497700000|2020-10-12 10:15:00|||||||||134
1602498000000|2020-10-12 10:20:00|||||||||74
1602498300000|2020-10-12 10:25:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|1460
1602498600000|2020-10-12 10:30:00|13884.8|13880.8|13885.6|13881.6|13885.6|13881.6|13884|13880|1404
1602498900000|2020-10-12 10:35:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|1111
1602499200000|2020-10-12 10:40:00|||||||||64
1602499500000|2020-10-12 10:45:00|||||||||137
1602499800000|2020-10-12 10:50:00|13884|13880|13884|13880|13884|13880|13884|13880|78
1602500100000|2020-10-12 10:55:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|1885
1602500400000|2020-10-12 11:00:00|||||||||77
1602500700000|2020-10-12 11:05:00|||||||||707
1602501000000|2020-10-12 11:10:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|92
1602501300000|2020-10-12 11:15:00|13884|13880|13884|13880|13885.6|13881.6|13884|13880|1177
1602501600000|2020-10-12 11:20:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|688
1602501900000|2020-10-12 11:25:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|407
1602502200000|2020-10-12 11:30:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|375
1602502500000|2020-10-12 11:35:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|287
1602502800000|2020-10-12 11:40:00|13884|13880|13884|13880|13884|13880|13884|13880|179
1602503100000|2020-10-12 11:45:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|640
1602503400000|2020-10-12 11:50:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|468
1602503700000|2020-10-12 11:55:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|512
1602504000000|2020-10-12 12:00:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|1626
1602504300000|2020-10-12 12:05:00|||||||||2454
1602504600000|2020-10-12 12:10:00|||||||||129
1602504900000|2020-10-12 12:15:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|1117
1602505200000|2020-10-12 12:20:00|13884|13880|13884|13880|13884|13880|13884|13880|242
1602505500000|2020-10-12 12:25:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|357
1602505800000|2020-10-12 12:30:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|832
1602506100000|2020-10-12 12:35:00|||||||||240
1602506400000|2020-10-12 12:40:00|||||||||183
1602506700000|2020-10-12 12:45:00|||||||||198
1602507000000|2020-10-12 12:50:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|1465
1602507300000|2020-10-12 12:55:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|232
1602507600000|2020-10-12 13:00:00|||||||||280
1602507900000|2020-10-12 13:05:00|||||||||726
1602508200000|2020-10-12 13:10:00|||||||||575
1602508500000|2020-10-12 13:15:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|254
1602508800000|2020-10-12 13:20:00|||||||||197
1602509100000|2020-10-12 13:25:00|||||||||124
1602509400000|2020-10-12 13:30:00|||||||||630
1602509700000|2020-10-12 13:35:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|430
1602510000000|2020-10-12 13:40:00|||||||||237
1602510300000|2020-10-12 13:45:00|||||||||156
1602510600000|2020-10-12 13:50:00|||||||||252
1602510900000|2020-10-12 13:55:00|||||||||200
1602511200000|2020-10-12 14:00:00|||||||||218
1602511500000|2020-10-12 14:05:00|||||||||172
1602511800000|2020-10-12 14:10:00|||||||||368
1602512100000|2020-10-12 14:15:00|||||||||132
1602512400000|2020-10-12 14:20:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1309
1602512700000|2020-10-12 14:25:00|||||||||453
1602513000000|2020-10-12 14:30:00|||||||||363
1602513300000|2020-10-12 14:35:00|||||||||479
1602513600000|2020-10-12 14:40:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|1433
1602513900000|2020-10-12 14:45:00|||||||||576
1602514200000|2020-10-12 14:50:00|||||||||290
1602514500000|2020-10-12 14:55:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|2296
1602514800000|2020-10-12 15:00:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|1100
1602515100000|2020-10-12 15:05:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|949
1602515400000|2020-10-12 15:10:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|2815
1602515700000|2020-10-12 15:15:00|13884|13880|13884|13880|13884|13880|13884|13880|1215
1602516000000|2020-10-12 15:20:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|484
1602516300000|2020-10-12 15:25:00|||||||||241
1602516600000|2020-10-12 15:30:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|832
1602516900000|2020-10-12 15:35:00|||||||||548
1602517200000|2020-10-12 15:40:00|||||||||424
1602517500000|2020-10-12 15:45:00|||||||||385
1602517800000|2020-10-12 15:50:00|||||||||137
1602518100000|2020-10-12 15:55:00|||||||||110
1602518400000|2020-10-12 16:00:00|||||||||203
1602518700000|2020-10-12 16:05:00|||||||||60
1602519000000|2020-10-12 16:10:00|13884|13880|13884|13880|13884|13880|13884|13880|204
1602519300000|2020-10-12 16:15:00|||||||||145
1602519600000|2020-10-12 16:20:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|1770
1602519900000|2020-10-12 16:25:00|||||||||289
1602520200000|2020-10-12 16:30:00|||||||||134
1602520500000|2020-10-12 16:35:00|||||||||437
1602520800000|2020-10-12 16:40:00|||||||||67
1602521100000|2020-10-12 16:45:00|||||||||84
1602521400000|2020-10-12 16:50:00|||||||||160
1602521700000|2020-10-12 16:55:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|614
1602522000000|2020-10-12 17:00:00|||||||||83
1602522300000|2020-10-12 17:05:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|303
1602522600000|2020-10-12 17:10:00|||||||||115
1602522900000|2020-10-12 17:15:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|1430
1602523200000|2020-10-12 17:20:00|||||||||937
1602523500000|2020-10-12 17:25:00|||||||||335
1602523800000|2020-10-12 17:30:00|||||||||366
1602524100000|2020-10-12 17:35:00|||||||||332
1602524400000|2020-10-12 17:40:00|||||||||284
1602524700000|2020-10-12 17:45:00|||||||||662
1602525000000|2020-10-12 17:50:00|||||||||271
1602525300000|2020-10-12 17:55:00|||||||||374
1602525600000|2020-10-12 18:00:00|||||||||349
1602525900000|2020-10-12 18:05:00|||||||||325
1602526200000|2020-10-12 18:10:00|||||||||1210
1602526500000|2020-10-12 18:15:00|||||||||311
1602526800000|2020-10-12 18:20:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|2067
1602527100000|2020-10-12 18:25:00|||||||||293
1602527400000|2020-10-12 18:30:00|||||||||378
1602527700000|2020-10-12 18:35:00|||||||||283
1602528000000|2020-10-12 18:40:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|2193
1602528300000|2020-10-12 18:45:00|||||||||601
1602528600000|2020-10-12 18:50:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|1410
1602528900000|2020-10-12 18:55:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|4424
1602529200000|2020-10-12 19:00:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|2589
1602529500000|2020-10-12 19:05:00|||||||||999
1602529800000|2020-10-12 19:10:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|319
1602530100000|2020-10-12 19:15:00|||||||||268
1602530400000|2020-10-12 19:20:00|||||||||641
1602530700000|2020-10-12 19:25:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|1735
1602531000000|2020-10-12 19:30:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|810
1602531300000|2020-10-12 19:35:00|||||||||569
1602531600000|2020-10-12 19:40:00|||||||||269
1602531900000|2020-10-12 19:45:00|13895|13891|13895|13891|13895|13891|13895|13891|647
1602532200000|2020-10-12 19:50:00|||||||||464
1602532500000|2020-10-12 19:55:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|1971
1602532800000|2020-10-12 20:00:00|||||||||477
1602533100000|2020-10-12 20:05:00|||||||||95
1602533400000|2020-10-12 20:10:00|||||||||378
1602533700000|2020-10-12 20:15:00|||||||||40
1602534000000|2020-10-12 20:20:00|||||||||4
1602534300000|2020-10-12 20:25:00|||||||||25
1602534600000|2020-10-12 20:30:00|||||||||6
1602534900000|2020-10-12 20:35:00|||||||||4
1602535200000|2020-10-12 20:40:00|||||||||103
1602535500000|2020-10-12 20:45:00|||||||||317
1602535800000|2020-10-12 20:50:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|1701
1602536100000|2020-10-12 20:55:00|||||||||1604
1602540000000|2020-10-12 22:00:00|||||||||310
1602540300000|2020-10-12 22:05:00|||||||||177
1602540600000|2020-10-12 22:10:00|||||||||1
1602540900000|2020-10-12 22:15:00|||||||||14
1602541200000|2020-10-12 22:20:00|||||||||3
1602541800000|2020-10-12 22:30:00|13895|13891|13895|13891|13895|13891|13895|13891|562
1602542100000|2020-10-12 22:35:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|775
1602542400000|2020-10-12 22:40:00|||||||||15
1602542700000|2020-10-12 22:45:00|||||||||1
1602543000000|2020-10-12 22:50:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|862
1602543300000|2020-10-12 22:55:00|13895|13891|13895|13891|13895|13891|13895|13891|719
1602543600000|2020-10-12 23:00:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|381
1602543900000|2020-10-12 23:05:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|999
1602544200000|2020-10-12 23:10:00|||||||||1
1602544800000|2020-10-12 23:20:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|202
1602545100000|2020-10-12 23:25:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|440
1602545700000|2020-10-12 23:35:00|||||||||85
1602546000000|2020-10-12 23:40:00|||||||||136
1602546300000|2020-10-12 23:45:00|||||||||313
1602546600000|2020-10-12 23:50:00|||||||||16
1602546900000|2020-10-12 23:55:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|343
1602547200000|2020-10-13 00:00:00|13895|13891|13898.1|13894.1|13899.7|13895.7|13895|13891|1387
1602547500000|2020-10-13 00:05:00|13896.5|13892.5|13899.7|13895.7|13899.7|13895.7|13896.5|13892.5|879
1602547800000|2020-10-13 00:10:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|1775
1602548100000|2020-10-13 00:15:00|13898.1|13894.1|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|1210
1602548400000|2020-10-13 00:20:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|627
1602548700000|2020-10-13 00:25:00|||||||||502
1602549000000|2020-10-13 00:30:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|1756
1602549300000|2020-10-13 00:35:00|13898.1|13894.1|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|4127
1602549600000|2020-10-13 00:40:00|13899.7|13895.7|13901.2|13897.2|13902.8|13898.8|13899.7|13895.7|1666
1602549900000|2020-10-13 00:45:00|13900.4|13896.4|13899.7|13895.7|13900.4|13896.4|13899.7|13895.7|3467
1602550200000|2020-10-13 00:50:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|119
1602550500000|2020-10-13 00:55:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|633
1602550800000|2020-10-13 01:00:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|639
1602551100000|2020-10-13 01:05:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|1207
1602551400000|2020-10-13 01:10:00|13901.2|13897.2|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|879
1602551700000|2020-10-13 01:15:00|13898.1|13894.1|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|943
1602552000000|2020-10-13 01:20:00|||||||||202
1602552300000|2020-10-13 01:25:00|||||||||246
1602552600000|2020-10-13 01:30:00|||||||||18
1602552900000|2020-10-13 01:35:00|||||||||120
1602553200000|2020-10-13 01:40:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|1192
1602553500000|2020-10-13 01:45:00|13901.2|13897.2|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|698
1602553800000|2020-10-13 01:50:00|||||||||70
1602554100000|2020-10-13 01:55:00|||||||||23
1602554400000|2020-10-13 02:00:00|||||||||48
1602554700000|2020-10-13 02:05:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|630
1602555000000|2020-10-13 02:10:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|325
1602555300000|2020-10-13 02:15:00|||||||||20
1602555600000|2020-10-13 02:20:00|||||||||7
1602555900000|2020-10-13 02:25:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|1119
1602556200000|2020-10-13 02:30:00|||||||||3
1602556500000|2020-10-13 02:35:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|2284
1602556800000|2020-10-13 02:40:00|||||||||10
1602557100000|2020-10-13 02:45:00|||||||||1928
1602557400000|2020-10-13 02:50:00|||||||||10
1602557700000|2020-10-13 02:55:00|||||||||16
1602558000000|2020-10-13 03:00:00|||||||||403
1602558300000|2020-10-13 03:05:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|171
1602558600000|2020-10-13 03:10:00|13895|13891|13895|13891|13895|13891|13895|13891|600
1602558900000|2020-10-13 03:15:00|||||||||117
1602559200000|2020-10-13 03:20:00|||||||||1
1602559500000|2020-10-13 03:25:00|||||||||7
1602559800000|2020-10-13 03:30:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|654
1602560100000|2020-10-13 03:35:00|13895|13891|13895|13891|13895|13891|13895|13891|546
1602560400000|2020-10-13 03:40:00|||||||||57
1602560700000|2020-10-13 03:45:00|||||||||15
1602561000000|2020-10-13 03:50:00|||||||||19
1602561300000|2020-10-13 03:55:00|||||||||16
1602561600000|2020-10-13 04:00:00|||||||||64
1602561900000|2020-10-13 04:05:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|2282
1602562200000|2020-10-13 04:10:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|655
1602562500000|2020-10-13 04:15:00|||||||||23
1602562800000|2020-10-13 04:20:00|||||||||97
1602563100000|2020-10-13 04:25:00|||||||||716
1602563400000|2020-10-13 04:30:00|13895|13891|13895|13891|13895|13891|13895|13891|568
1602563700000|2020-10-13 04:35:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|471
1602564000000|2020-10-13 04:40:00|||||||||38
1602564300000|2020-10-13 04:45:00|||||||||195
1602564600000|2020-10-13 04:50:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|222
1602564900000|2020-10-13 04:55:00|||||||||37
1602565200000|2020-10-13 05:00:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|2050
1602565500000|2020-10-13 05:05:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|4374
1602565800000|2020-10-13 05:10:00|13892.6|13888.6|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1110
1602566100000|2020-10-13 05:15:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|832
1602566400000|2020-10-13 05:20:00|||||||||16
1602566700000|2020-10-13 05:25:00|||||||||639
1602567000000|2020-10-13 05:30:00|||||||||742
1602567300000|2020-10-13 05:35:00|||||||||26
1602567600000|2020-10-13 05:40:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|948
1602567900000|2020-10-13 05:45:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|451
1602568200000|2020-10-13 05:50:00|||||||||70
1602568500000|2020-10-13 05:55:00|||||||||166
1602568800000|2020-10-13 06:00:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|1155
1602569100000|2020-10-13 06:05:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|904
1602569400000|2020-10-13 06:10:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|1076
1602569700000|2020-10-13 06:15:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|315
1602570000000|2020-10-13 06:20:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|690
1602570300000|2020-10-13 06:25:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|992
1602570600000|2020-10-13 06:30:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|312
1602570900000|2020-10-13 06:35:00|13896.5|13892.5|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|2690
1602571200000|2020-10-13 06:40:00|||||||||499
1602571500000|2020-10-13 06:45:00|13898.1|13894.1|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|5829
1602571800000|2020-10-13 06:50:00|||||||||179
1602572100000|2020-10-13 06:55:00|||||||||383
1602572400000|2020-10-13 07:00:00|13899.7|13895.7|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|2756
1602572700000|2020-10-13 07:05:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13899.7|13895.7|2383
1602573000000|2020-10-13 07:10:00|13899.7|13895.7|13898.1|13894.1|13901.2|13897.2|13898.1|13894.1|2393
1602573300000|2020-10-13 07:15:00|13899.7|13895.7|13901.2|13897.2|13901.2|13897.2|13899.7|13895.7|2279
1602573600000|2020-10-13 07:20:00|13902.8|13898.8|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|1601
1602573900000|2020-10-13 07:25:00|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|3133
1602574200000|2020-10-13 07:30:00|13904.3|13900.3|13902.8|13898.8|13904.3|13900.3|13901.2|13897.2|3083
1602574500000|2020-10-13 07:35:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|1201
1602574800000|2020-10-13 07:40:00|||||||||214
1602575100000|2020-10-13 07:45:00|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|2023
1602575400000|2020-10-13 07:50:00|13901.2|13897.2|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|975
1602575700000|2020-10-13 07:55:00|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|1948
1602576000000|2020-10-13 08:00:00|13901.2|13897.2|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|2085
1602576300000|2020-10-13 08:05:00|13901.2|13897.2|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|1755
1602576600000|2020-10-13 08:10:00|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|554
1602576900000|2020-10-13 08:15:00|13904.3|13900.3|13905.9|13901.9|13905.9|13901.9|13904.3|13900.3|1794
1602577200000|2020-10-13 08:20:00|13904.3|13900.3|13902.8|13898.8|13904.3|13900.3|13902.8|13898.8|3107
1602577500000|2020-10-13 08:25:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|680
1602577800000|2020-10-13 08:30:00|13902.8|13898.8|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|3219
1602578100000|2020-10-13 08:35:00|13899.7|13895.7|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|6066
1602578400000|2020-10-13 08:40:00|||||||||691
1602578700000|2020-10-13 08:45:00|13901.2|13897.2|13898.1|13894.1|13901.2|13897.2|13898.1|13894.1|1772
1602579000000|2020-10-13 08:50:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|1372
1602579300000|2020-10-13 08:55:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|317
1602579600000|2020-10-13 09:00:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|1517
1602579900000|2020-10-13 09:05:00|13896.5|13892.5|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|746
1602580200000|2020-10-13 09:10:00|13896.5|13892.5|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|1097
1602580500000|2020-10-13 09:15:00|13898.1|13894.1|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|426
1602580800000|2020-10-13 09:20:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|1363
1602581100000|2020-10-13 09:25:00|13896.5|13892.5|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|1221
1602581400000|2020-10-13 09:30:00|13897.3|13893.3|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|1193
1602581700000|2020-10-13 09:35:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|997
1602582000000|2020-10-13 09:40:00|13895|13891|13895|13891|13896.5|13892.5|13895|13891|3678
1602582300000|2020-10-13 09:45:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13895|13891|2082
1602582600000|2020-10-13 09:50:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|757
1602582900000|2020-10-13 09:55:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|905
1602583200000|2020-10-13 10:00:00|13895|13891|13896.5|13892.5|13898.1|13894.1|13895|13891|1280
1602583500000|2020-10-13 10:05:00|13898.1|13894.1|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|1582
1602583800000|2020-10-13 10:10:00|||||||||315
1602584100000|2020-10-13 10:15:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|1191
1602584400000|2020-10-13 10:20:00|||||||||101
1602584700000|2020-10-13 10:25:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13895|13891|2014
1602585000000|2020-10-13 10:30:00|13895|13891|13896.5|13892.5|13898.1|13894.1|13895|13891|2681
1602585300000|2020-10-13 10:35:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|2672
1602585600000|2020-10-13 10:40:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|1753
1602585900000|2020-10-13 10:45:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|807
1602586200000|2020-10-13 10:50:00|13898.1|13894.1|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|3595
1602586500000|2020-10-13 10:55:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|433
1602586800000|2020-10-13 11:00:00|||||||||199
1602587100000|2020-10-13 11:05:00|13896.5|13892.5|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|2194
1602587400000|2020-10-13 11:10:00|||||||||342
1602587700000|2020-10-13 11:15:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|2964
1602588000000|2020-10-13 11:20:00|13898.1|13894.1|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|1156
1602588300000|2020-10-13 11:25:00|13895|13891|13895|13891|13895|13891|13895|13891|1117
1602588600000|2020-10-13 11:30:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|2396
1602588900000|2020-10-13 11:35:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|1116
1602589200000|2020-10-13 11:40:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|2050
1602589500000|2020-10-13 11:45:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|1718
1602589800000|2020-10-13 11:50:00|||||||||1975
1602590100000|2020-10-13 11:55:00|||||||||766
1602590400000|2020-10-13 12:00:00|||||||||393
1602590700000|2020-10-13 12:05:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|3994
1602591000000|2020-10-13 12:10:00|13896.5|13892.5|13898.1|13894.1|13898.1|13894.1|13895|13891|6392
1602591300000|2020-10-13 12:15:00|13896.5|13892.5|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|9426
1602591600000|2020-10-13 12:20:00|13898.1|13894.1|13905.9|13901.9|13905.9|13901.9|13898.1|13894.1|14480
1602591900000|2020-10-13 12:25:00|13904.3|13900.3|13905.9|13901.9|13907.5|13903.5|13904.3|13900.3|15944
1602592200000|2020-10-13 12:30:00|13907.5|13903.5|13909|13905|13910.6|13906.6|13907.5|13903.5|10846
1602592500000|2020-10-13 12:35:00|13907.5|13903.5|13907.5|13903.5|13909|13905|13905.9|13901.9|8338
1602592800000|2020-10-13 12:40:00|13909|13905|13909|13905|13909|13905|13907.5|13903.5|10522
1602593100000|2020-10-13 12:45:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13907.5|13903.5|6082
1602593400000|2020-10-13 12:50:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13907.5|13903.5|7182
1602593700000|2020-10-13 12:55:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13907.5|13903.5|5233
1602594000000|2020-10-13 13:00:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13909|13905|3737
1602594300000|2020-10-13 13:05:00|13909|13905|13910.6|13906.6|13910.6|13906.6|13909|13905|2802
1602594600000|2020-10-13 13:10:00|13909|13905|13909|13905|13909|13905|13909|13905|4207
1602594900000|2020-10-13 13:15:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|1597
1602595200000|2020-10-13 13:20:00|||||||||1576
1602595500000|2020-10-13 13:25:00|||||||||1799
1602595800000|2020-10-13 13:30:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|7478
1602596100000|2020-10-13 13:35:00|13912.2|13908.2|13915.3|13911.3|13915.3|13911.3|13912.2|13908.2|5685
1602596400000|2020-10-13 13:40:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|14162
1602596700000|2020-10-13 13:45:00|13915.3|13911.3|13918.4|13914.4|13918.4|13914.4|13915.3|13911.3|5131
1602597000000|2020-10-13 13:50:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|5370
1602597300000|2020-10-13 13:55:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|5617
1602597600000|2020-10-13 14:00:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|3561
1602597900000|2020-10-13 14:05:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13916.8|13912.8|7335
1602598200000|2020-10-13 14:10:00|13920|13916|13921.5|13917.5|13921.5|13917.5|13920|13916|5357
1602598500000|2020-10-13 14:15:00|13920|13916|13921.5|13917.5|13921.5|13917.5|13920|13916|9643
1602598800000|2020-10-13 14:20:00|13920|13916|13920|13916|13921.5|13917.5|13920|13916|5096
1602599100000|2020-10-13 14:25:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13920|13916|6340
1602599400000|2020-10-13 14:30:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|4288
1602599700000|2020-10-13 14:35:00|13923.1|13919.1|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|3355
1602600000000|2020-10-13 14:40:00|13920|13916|13921.5|13917.5|13921.5|13917.5|13920|13916|3786
1602600300000|2020-10-13 14:45:00|13920|13916|13920|13916|13921.5|13917.5|13918.4|13914.4|5062
1602600600000|2020-10-13 14:50:00|||||||||3659
1602600900000|2020-10-13 14:55:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|2651
1602601200000|2020-10-13 15:00:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|4831
1602601500000|2020-10-13 15:05:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|4140
1602601800000|2020-10-13 15:10:00|13920|13916|13918.4|13914.4|13920|13916|13916.8|13912.8|9712
1602602100000|2020-10-13 15:15:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|3381
1602602400000|2020-10-13 15:20:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|1687
1602602700000|2020-10-13 15:25:00|13916.8|13912.8|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|654
1602603000000|2020-10-13 15:30:00|||||||||1031
1602603300000|2020-10-13 15:35:00|||||||||708
1602603600000|2020-10-13 15:40:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|2016
1602603900000|2020-10-13 15:45:00|||||||||639
1602604200000|2020-10-13 15:50:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|5001
1602604500000|2020-10-13 15:55:00|13920|13916|13920|13916|13920|13916|13920|13916|934
1602604800000|2020-10-13 16:00:00|||||||||1231
1602605100000|2020-10-13 16:05:00|||||||||1241
1602605400000|2020-10-13 16:10:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13920|13916|5106
1602605700000|2020-10-13 16:15:00|13920|13916|13920|13916|13920|13916|13920|13916|1992
1602606000000|2020-10-13 16:20:00|||||||||2343
1602606300000|2020-10-13 16:25:00|||||||||705
1602606600000|2020-10-13 16:30:00|||||||||1541
1602606900000|2020-10-13 16:35:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|1930
1602607200000|2020-10-13 16:40:00|13920|13916|13920|13916|13920|13916|13920|13916|800
1602607500000|2020-10-13 16:45:00|||||||||318
1602607800000|2020-10-13 16:50:00|||||||||1293
1602608100000|2020-10-13 16:55:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|1014
1602608400000|2020-10-13 17:00:00|||||||||526
1602608700000|2020-10-13 17:05:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|578
1602609000000|2020-10-13 17:10:00|||||||||244
1602609300000|2020-10-13 17:15:00|13920|13916|13921.5|13917.5|13921.5|13917.5|13920|13916|5590
1602609600000|2020-10-13 17:20:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|1331
1602609900000|2020-10-13 17:25:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|1545
1602610200000|2020-10-13 17:30:00|||||||||837
1602610500000|2020-10-13 17:35:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|1333
1602610800000|2020-10-13 17:40:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|3187
1602611100000|2020-10-13 17:45:00|||||||||1491
1602611400000|2020-10-13 17:50:00|||||||||608
1602611700000|2020-10-13 17:55:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|1015
1602612000000|2020-10-13 18:00:00|13926.2|13922.2|13923.1|13919.1|13926.2|13922.2|13923.1|13919.1|4244
1602612300000|2020-10-13 18:05:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13920|13916|2322
1602612600000|2020-10-13 18:10:00|||||||||294
1602612900000|2020-10-13 18:15:00|13920|13916|13920|13916|13921.5|13917.5|13920|13916|3382
1602613200000|2020-10-13 18:20:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|2883
1602613500000|2020-10-13 18:25:00|13921.5|13917.5|13924.7|13920.7|13924.7|13920.7|13921.5|13917.5|2802
1602613800000|2020-10-13 18:30:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|4563
1602614100000|2020-10-13 18:35:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13923.1|13919.1|2891
1602614400000|2020-10-13 18:40:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|470
1602614700000|2020-10-13 18:45:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13923.1|13919.1|5025
1602615000000|2020-10-13 18:50:00|13923.1|13919.1|13924.7|13920.7|13924.7|13920.7|13923.1|13919.1|5405
1602615300000|2020-10-13 18:55:00|13923.1|13919.1|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|6535
1602615600000|2020-10-13 19:00:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|9381
1602615900000|2020-10-13 19:05:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|6805
1602616200000|2020-10-13 19:10:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|1420
1602616500000|2020-10-13 19:15:00|13921.5|13917.5|13920|13916|13923.1|13919.1|13920|13916|10106
1602616800000|2020-10-13 19:20:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|7245
1602617100000|2020-10-13 19:25:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|1536
1602617400000|2020-10-13 19:30:00|13920|13916|13920|13916|13920|13916|13920|13916|3241
1602617700000|2020-10-13 19:35:00|||||||||383
1602618000000|2020-10-13 19:40:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|3018
1602618300000|2020-10-13 19:45:00|||||||||1147
1602618600000|2020-10-13 19:50:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|5807
1602618900000|2020-10-13 19:55:00|13923.1|13919.1|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|3394
1602619200000|2020-10-13 20:00:00|13923.1|13919.1|13924.7|13920.7|13924.7|13920.7|13921.5|13917.5|4080
1602619500000|2020-10-13 20:05:00|13923.1|13919.1|13924.7|13920.7|13924.7|13920.7|13923.1|13919.1|2178
1602619800000|2020-10-13 20:10:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|1371
1602620100000|2020-10-13 20:15:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|1166
1602620400000|2020-10-13 20:20:00|||||||||506
1602620700000|2020-10-13 20:25:00|||||||||1227
1602621000000|2020-10-13 20:30:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|2769
1602621300000|2020-10-13 20:35:00|||||||||312
1602621600000|2020-10-13 20:40:00|||||||||520
1602621900000|2020-10-13 20:45:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|3664
1602622200000|2020-10-13 20:50:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|3340
1602622500000|2020-10-13 20:55:00|13923.1|13919.1|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|1949
1602626400000|2020-10-13 22:00:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|951
1602626700000|2020-10-13 22:05:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|356
1602627000000|2020-10-13 22:10:00|||||||||203
1602627300000|2020-10-13 22:15:00|||||||||111
1602627600000|2020-10-13 22:20:00|||||||||35
1602627900000|2020-10-13 22:25:00|||||||||1
1602628200000|2020-10-13 22:30:00|||||||||177
1602628500000|2020-10-13 22:35:00|||||||||22
1602628800000|2020-10-13 22:40:00|||||||||161
1602629100000|2020-10-13 22:45:00|||||||||85
1602629400000|2020-10-13 22:50:00|||||||||121
1602629700000|2020-10-13 22:55:00|||||||||10
1602630000000|2020-10-13 23:00:00|||||||||35
1602630300000|2020-10-13 23:05:00|||||||||264
1602630600000|2020-10-13 23:10:00|||||||||2000
1602630900000|2020-10-13 23:15:00|13923.1|13919.1|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|706
1602631200000|2020-10-13 23:20:00|||||||||117
1602631500000|2020-10-13 23:25:00|13920|13916|13920|13916|13920|13916|13920|13916|1098
1602631800000|2020-10-13 23:30:00|||||||||150
1602632100000|2020-10-13 23:35:00|||||||||45
1602632400000|2020-10-13 23:40:00|||||||||55
1602632700000|2020-10-13 23:45:00|||||||||119
1602633000000|2020-10-13 23:50:00|||||||||52
1602633300000|2020-10-13 23:55:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|1691
1602633600000|2020-10-14 00:00:00|13920|13916|13920|13916|13920|13916|13920|13916|945
1602633900000|2020-10-14 00:05:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|2333
1602634200000|2020-10-14 00:10:00|||||||||581
1602634500000|2020-10-14 00:15:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|1398
1602634800000|2020-10-14 00:20:00|||||||||1576
1602635100000|2020-10-14 00:25:00|||||||||313
1602635400000|2020-10-14 00:30:00|||||||||223
1602635700000|2020-10-14 00:35:00|13920|13916|13920|13916|13920|13916|13920|13916|213
1602636000000|2020-10-14 00:40:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|224
1602636300000|2020-10-14 00:45:00|13920|13916|13920|13916|13920|13916|13920|13916|268
1602636600000|2020-10-14 00:50:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|394
1602636900000|2020-10-14 00:55:00|||||||||99
1602637200000|2020-10-14 01:00:00|13920|13916|13920|13916|13920|13916|13920|13916|937
1602637500000|2020-10-14 01:05:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|329
1602637800000|2020-10-14 01:10:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|1964
1602638100000|2020-10-14 01:15:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|2362
1602638400000|2020-10-14 01:20:00|||||||||692
1602638700000|2020-10-14 01:25:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|1587
1602639000000|2020-10-14 01:30:00|||||||||106
1602639300000|2020-10-14 01:35:00|||||||||78
1602639600000|2020-10-14 01:40:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|679
1602639900000|2020-10-14 01:45:00|||||||||100
1602640200000|2020-10-14 01:50:00|13920|13916|13920|13916|13920|13916|13920|13916|615
1602640500000|2020-10-14 01:55:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|2762
1602640800000|2020-10-14 02:00:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|1544
1602641100000|2020-10-14 02:05:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|1558
1602641400000|2020-10-14 02:10:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|838
1602641700000|2020-10-14 02:15:00|||||||||188
1602642000000|2020-10-14 02:20:00|||||||||52
1602642300000|2020-10-14 02:25:00|||||||||16
1602642600000|2020-10-14 02:30:00|||||||||169
1602642900000|2020-10-14 02:35:00|||||||||328
1602643200000|2020-10-14 02:40:00|||||||||183
1602643500000|2020-10-14 02:45:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|654
1602643800000|2020-10-14 02:50:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|848
1602644100000|2020-10-14 02:55:00|||||||||23
1602644400000|2020-10-14 03:00:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|411
1602644700000|2020-10-14 03:05:00|||||||||27
1602645000000|2020-10-14 03:10:00|||||||||27
1602645300000|2020-10-14 03:15:00|||||||||27
1602645600000|2020-10-14 03:20:00|||||||||153
1602645900000|2020-10-14 03:25:00|||||||||115
1602646200000|2020-10-14 03:30:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|439
1602646500000|2020-10-14 03:35:00|||||||||820
1602646800000|2020-10-14 03:40:00|||||||||231
1602647100000|2020-10-14 03:45:00|||||||||183
1602647400000|2020-10-14 03:50:00|||||||||14
1602647700000|2020-10-14 03:55:00|||||||||16
1602648000000|2020-10-14 04:00:00|||||||||65
1602648300000|2020-10-14 04:05:00|||||||||7
1602648600000|2020-10-14 04:10:00|||||||||159
1602648900000|2020-10-14 04:15:00|||||||||148
1602649200000|2020-10-14 04:20:00|||||||||100
1602649500000|2020-10-14 04:25:00|13920|13916|13920|13916|13920|13916|13920|13916|383
1602649800000|2020-10-14 04:30:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|175
1602650100000|2020-10-14 04:35:00|||||||||126
1602650400000|2020-10-14 04:40:00|||||||||67
1602650700000|2020-10-14 04:45:00|||||||||42
1602651000000|2020-10-14 04:50:00|||||||||6
1602651300000|2020-10-14 04:55:00|||||||||37
1602651600000|2020-10-14 05:00:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|359
1602651900000|2020-10-14 05:05:00|||||||||32
1602652200000|2020-10-14 05:10:00|||||||||22
1602652500000|2020-10-14 05:15:00|||||||||3
1602652800000|2020-10-14 05:20:00|13920|13916|13920|13916|13920|13916|13920|13916|948
1602653100000|2020-10-14 05:25:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|371
1602653400000|2020-10-14 05:30:00|||||||||59
1602653700000|2020-10-14 05:35:00|||||||||21
1602654000000|2020-10-14 05:40:00|||||||||7
1602654300000|2020-10-14 05:45:00|||||||||88
1602654600000|2020-10-14 05:50:00|||||||||388
1602654900000|2020-10-14 05:55:00|13920|13916|13920|13916|13920|13916|13920|13916|866
1602655200000|2020-10-14 06:00:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|621
1602655500000|2020-10-14 06:05:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|1299
1602655800000|2020-10-14 06:10:00|||||||||312
1602656100000|2020-10-14 06:15:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|370
1602656400000|2020-10-14 06:20:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|642
1602656700000|2020-10-14 06:25:00|||||||||43
1602657000000|2020-10-14 06:30:00|||||||||158
1602657300000|2020-10-14 06:35:00|||||||||88
1602657600000|2020-10-14 06:40:00|||||||||516
1602657900000|2020-10-14 06:45:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|1398
1602658200000|2020-10-14 06:50:00|13920|13916|13920|13916|13920|13916|13920|13916|305
1602658500000|2020-10-14 06:55:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|822
1602658800000|2020-10-14 07:00:00|13920|13916|13923.1|13919.1|13923.1|13919.1|13920|13916|2315
1602659100000|2020-10-14 07:05:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13923.1|13919.1|1634
1602659400000|2020-10-14 07:10:00|13923.1|13919.1|13924.7|13920.7|13926.2|13922.2|13923.1|13919.1|3209
1602659700000|2020-10-14 07:15:00|||||||||223
1602660000000|2020-10-14 07:20:00|||||||||935
1602660300000|2020-10-14 07:25:00|13923.1|13919.1|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|4554
1602660600000|2020-10-14 07:30:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|2342
1602660900000|2020-10-14 07:35:00|13923.1|13919.1|13924.7|13920.7|13924.7|13920.7|13923.1|13919.1|1113
1602661200000|2020-10-14 07:40:00|||||||||793
1602661500000|2020-10-14 07:45:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|1496
1602661800000|2020-10-14 07:50:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|1376
1602662100000|2020-10-14 07:55:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|779
1602662400000|2020-10-14 08:00:00|||||||||607
1602662700000|2020-10-14 08:05:00|13923.1|13919.1|13924.7|13920.7|13924.7|13920.7|13923.1|13919.1|1849
1602663000000|2020-10-14 08:10:00|||||||||422
1602663300000|2020-10-14 08:15:00|||||||||536
1602663600000|2020-10-14 08:20:00|||||||||802
1602663900000|2020-10-14 08:25:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|1363
1602664200000|2020-10-14 08:30:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|3131
1602664500000|2020-10-14 08:35:00|13922.3|13918.3|13923.1|13919.1|13923.1|13919.1|13922.3|13918.3|891
1602664800000|2020-10-14 08:40:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|797
1602665100000|2020-10-14 08:45:00|||||||||655
1602665400000|2020-10-14 08:50:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|321
1602665700000|2020-10-14 08:55:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|2043
1602666000000|2020-10-14 09:00:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|1971
1602666300000|2020-10-14 09:05:00|||||||||103
1602666600000|2020-10-14 09:10:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|1315
1602666900000|2020-10-14 09:15:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|397
1602667200000|2020-10-14 09:20:00|||||||||597
1602667500000|2020-10-14 09:25:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|476
1602667800000|2020-10-14 09:30:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13923.1|13919.1|2422
1602668100000|2020-10-14 09:35:00|13923.1|13919.1|13924.7|13920.7|13924.7|13920.7|13923.1|13919.1|2169
1602668400000|2020-10-14 09:40:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|1468
1602668700000|2020-10-14 09:45:00|13924.7|13920.7|13924.7|13920.7|13926.2|13922.2|13924.7|13920.7|4578
1602669000000|2020-10-14 09:50:00|13926.2|13922.2|13924.7|13920.7|13926.2|13922.2|13924.7|13920.7|2202
1602669300000|2020-10-14 09:55:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|1831
1602669600000|2020-10-14 10:00:00|||||||||1867
1602669900000|2020-10-14 10:05:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|3598
1602670200000|2020-10-14 10:10:00|13927.8|13923.8|13930.9|13926.9|13930.9|13926.9|13927.8|13923.8|2719
1602670500000|2020-10-14 10:15:00|13929.3|13925.3|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|2323
1602670800000|2020-10-14 10:20:00|13927.8|13923.8|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|2480
1602671100000|2020-10-14 10:25:00|13929.3|13925.3|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|2518
1602671400000|2020-10-14 10:30:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|3865
1602671700000|2020-10-14 10:35:00|13929.3|13925.3|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|1322
1602672000000|2020-10-14 10:40:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|2212
1602672300000|2020-10-14 10:45:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|296
1602672600000|2020-10-14 10:50:00|||||||||141
1602672900000|2020-10-14 10:55:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|1746
1602673200000|2020-10-14 11:00:00|13929.3|13925.3|13932.5|13928.5|13932.5|13928.5|13929.3|13925.3|4178
1602673500000|2020-10-14 11:05:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|2090
1602673800000|2020-10-14 11:10:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|5618
1602674100000|2020-10-14 11:15:00|13927.8|13923.8|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|1847
1602674400000|2020-10-14 11:20:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|926
1602674700000|2020-10-14 11:25:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|3263
1602675000000|2020-10-14 11:30:00|||||||||3194
1602675300000|2020-10-14 11:35:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|2316
1602675600000|2020-10-14 11:40:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|983
1602675900000|2020-10-14 11:45:00|||||||||806
1602676200000|2020-10-14 11:50:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|2016
1602676500000|2020-10-14 11:55:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|1651
1602676800000|2020-10-14 12:00:00|||||||||781
1602677100000|2020-10-14 12:05:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|1995
1602677400000|2020-10-14 12:10:00|||||||||323
1602677700000|2020-10-14 12:15:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|438
1602678000000|2020-10-14 12:20:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|2323
1602678300000|2020-10-14 12:25:00|||||||||3741
1602678600000|2020-10-14 12:30:00|13930.9|13926.9|13927.8|13923.8|13930.9|13926.9|13927.8|13923.8|4361
1602678900000|2020-10-14 12:35:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13926.2|13922.2|5527
1602679200000|2020-10-14 12:40:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|1696
1602679500000|2020-10-14 12:45:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|3392
1602679800000|2020-10-14 12:50:00|||||||||1552
1602680100000|2020-10-14 12:55:00|13927.8|13923.8|13927.8|13923.8|13929.3|13925.3|13926.2|13922.2|2705
1602680400000|2020-10-14 13:00:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|2319
1602680700000|2020-10-14 13:05:00|13927.8|13923.8|13926.2|13922.2|13929.3|13925.3|13924.7|13920.7|5809
1602681000000|2020-10-14 13:10:00|13927.8|13923.8|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|6744
1602681300000|2020-10-14 13:15:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|1356
1602681600000|2020-10-14 13:20:00|13929.3|13925.3|13926.2|13922.2|13929.3|13925.3|13926.2|13922.2|3881
1602681900000|2020-10-14 13:25:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|4278
1602682200000|2020-10-14 13:30:00|13927.8|13923.8|13926.2|13922.2|13929.3|13925.3|13926.2|13922.2|4204
1602682500000|2020-10-14 13:35:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|585
1602682800000|2020-10-14 13:40:00|13926.2|13922.2|13921.5|13917.5|13927.8|13923.8|13920|13916|16893
1602683100000|2020-10-14 13:45:00|13923.1|13919.1|13923.1|13919.1|13924.7|13920.7|13921.5|13917.5|5489
1602683400000|2020-10-14 13:50:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|3280
1602683700000|2020-10-14 13:55:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|1982
1602684000000|2020-10-14 14:00:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|3826
1602684300000|2020-10-14 14:05:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|2435
1602684600000|2020-10-14 14:10:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|1992
1602684900000|2020-10-14 14:15:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|2871
1602685200000|2020-10-14 14:20:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|3268
1602685500000|2020-10-14 14:25:00|13927.8|13923.8|13924.7|13920.7|13927.8|13923.8|13924.7|13920.7|8607
1602685800000|2020-10-14 14:30:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|1411
1602686100000|2020-10-14 14:35:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|2433
1602686400000|2020-10-14 14:40:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|768
1602686700000|2020-10-14 14:45:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|2919
1602687000000|2020-10-14 14:50:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|474
1602687300000|2020-10-14 14:55:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|1553
1602687600000|2020-10-14 15:00:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|5861
1602687900000|2020-10-14 15:05:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|6204
1602688200000|2020-10-14 15:10:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13923.1|13919.1|724
1602688500000|2020-10-14 15:15:00|13923.1|13919.1|13924.7|13920.7|13924.7|13920.7|13923.1|13919.1|3636
1602688800000|2020-10-14 15:20:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|1023
1602689100000|2020-10-14 15:25:00|||||||||551
1602689400000|2020-10-14 15:30:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|643
1602689700000|2020-10-14 15:35:00|13926.2|13922.2|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|1875
1602690000000|2020-10-14 15:40:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|3757
1602690300000|2020-10-14 15:45:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13927.8|13923.8|13615
1602690600000|2020-10-14 15:50:00|13929.3|13925.3|13934|13930|13934|13930|13929.3|13925.3|10161
1602690900000|2020-10-14 15:55:00|13932.5|13928.5|13932.5|13928.5|13934|13930|13932.5|13928.5|2351
1602691200000|2020-10-14 16:00:00|13930.9|13926.9|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|3918
1602691500000|2020-10-14 16:05:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|4043
1602691800000|2020-10-14 16:10:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|4630
1602692100000|2020-10-14 16:15:00|13934|13930|13932.5|13928.5|13934|13930|13932.5|13928.5|2446
1602692400000|2020-10-14 16:20:00|13930.9|13926.9|13934|13930|13934|13930|13930.9|13926.9|5787
1602692700000|2020-10-14 16:25:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|1144
1602693000000|2020-10-14 16:30:00|13930.9|13926.9|13930.9|13926.9|13932.5|13928.5|13930.9|13926.9|2101
1602693300000|2020-10-14 16:35:00|13932.5|13928.5|13930.9|13926.9|13932.5|13928.5|13930.9|13926.9|4158
1602693600000|2020-10-14 16:40:00|13929.3|13925.3|13927.8|13923.8|13930.9|13926.9|13927.8|13923.8|4691
1602693900000|2020-10-14 16:45:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|3772
1602694200000|2020-10-14 16:50:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|1124
1602694500000|2020-10-14 16:55:00|||||||||198
1602694800000|2020-10-14 17:00:00|||||||||851
1602695100000|2020-10-14 17:05:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|2548
1602695400000|2020-10-14 17:10:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|3123
1602695700000|2020-10-14 17:15:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|672
1602696000000|2020-10-14 17:20:00|||||||||447
1602696300000|2020-10-14 17:25:00|||||||||479
1602696600000|2020-10-14 17:30:00|13927.8|13923.8|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|1891
1602696900000|2020-10-14 17:35:00|13927.8|13923.8|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|2183
1602697200000|2020-10-14 17:40:00|||||||||83
1602697500000|2020-10-14 17:45:00|||||||||117
1602697800000|2020-10-14 17:50:00|||||||||290
1602698100000|2020-10-14 17:55:00|13924.7|13920.7|13924.7|13920.7|13926.2|13922.2|13924.7|13920.7|4317
1602698400000|2020-10-14 18:00:00|||||||||894
1602698700000|2020-10-14 18:05:00|13923.1|13919.1|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|3086
1602699000000|2020-10-14 18:10:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|2765
1602699300000|2020-10-14 18:15:00|||||||||1044
1602699600000|2020-10-14 18:20:00|||||||||536
1602699900000|2020-10-14 18:25:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|4055
1602700200000|2020-10-14 18:30:00|13921.5|13917.5|13926.2|13922.2|13926.2|13922.2|13921.5|13917.5|3476
1602700500000|2020-10-14 18:35:00|||||||||1512
1602700800000|2020-10-14 18:40:00|13927.8|13923.8|13924.7|13920.7|13927.8|13923.8|13924.7|13920.7|1199
1602701100000|2020-10-14 18:45:00|||||||||398
1602701400000|2020-10-14 18:50:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|6128
1602701700000|2020-10-14 18:55:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|6234
1602702000000|2020-10-14 19:00:00|13926.2|13922.2|13924.7|13920.7|13926.2|13922.2|13924.7|13920.7|982
1602702300000|2020-10-14 19:05:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|1683
1602702600000|2020-10-14 19:10:00|||||||||69
1602702900000|2020-10-14 19:15:00|||||||||172
1602703200000|2020-10-14 19:20:00|||||||||544
1602703500000|2020-10-14 19:25:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|2701
1602703800000|2020-10-14 19:30:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|756
1602704100000|2020-10-14 19:35:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|1457
1602704400000|2020-10-14 19:40:00|||||||||661
1602704700000|2020-10-14 19:45:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|907
1602705000000|2020-10-14 19:50:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|965
1602705300000|2020-10-14 19:55:00|||||||||950
1602705600000|2020-10-14 20:00:00|||||||||870
1602705900000|2020-10-14 20:05:00|13926.2|13922.2|13924.7|13920.7|13926.2|13922.2|13924.7|13920.7|883
1602706200000|2020-10-14 20:10:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|875
1602706500000|2020-10-14 20:15:00|||||||||1141
1602706800000|2020-10-14 20:20:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|785
1602707100000|2020-10-14 20:25:00|||||||||2455
1602707400000|2020-10-14 20:30:00|||||||||199
1602707700000|2020-10-14 20:35:00|||||||||623
1602708000000|2020-10-14 20:40:00|13923.1|13919.1|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|4665
1602708300000|2020-10-14 20:45:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|1842
1602708600000|2020-10-14 20:50:00|||||||||749
1602708900000|2020-10-14 20:55:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|2747
1602712800000|2020-10-14 22:00:00|13923.1|13919.1|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|942
1602713100000|2020-10-14 22:05:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|177
1602713400000|2020-10-14 22:10:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|1238
1602713700000|2020-10-14 22:15:00|||||||||112
1602714000000|2020-10-14 22:20:00|||||||||653
1602714300000|2020-10-14 22:25:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|640
1602714600000|2020-10-14 22:30:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|247
1602714900000|2020-10-14 22:35:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|893
1602715200000|2020-10-14 22:40:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|1683
1602715500000|2020-10-14 22:45:00|||||||||921
1602715800000|2020-10-14 22:50:00|13926.2|13922.2|13924.7|13920.7|13926.2|13922.2|13924.7|13920.7|2074
1602716100000|2020-10-14 22:55:00|13926.2|13922.2|13924.7|13920.7|13926.2|13922.2|13924.7|13920.7|1146
1602716400000|2020-10-14 23:00:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|1247
1602716700000|2020-10-14 23:05:00|||||||||4036
1602717000000|2020-10-14 23:10:00|13924.7|13920.7|13927.8|13923.8|13927.8|13923.8|13924.7|13920.7|1338
1602717300000|2020-10-14 23:15:00|||||||||18
1602717600000|2020-10-14 23:20:00|13926.2|13922.2|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|998
1602717900000|2020-10-14 23:25:00|13927.8|13923.8|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|416
1602718200000|2020-10-14 23:30:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|327
1602718500000|2020-10-14 23:35:00|||||||||239
1602718800000|2020-10-14 23:40:00|||||||||1118
1602719100000|2020-10-14 23:45:00|||||||||511
1602719400000|2020-10-14 23:50:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|463
1602719700000|2020-10-14 23:55:00|13926.2|13922.2|13924.7|13920.7|13926.2|13922.2|13924.7|13920.7|609
1602720000000|2020-10-15 00:00:00|13926.2|13922.2|13924.7|13920.7|13926.2|13922.2|13924.7|13920.7|1099
1602720300000|2020-10-15 00:05:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|312
1602720600000|2020-10-15 00:10:00|||||||||101
1602720900000|2020-10-15 00:15:00|||||||||164
1602721200000|2020-10-15 00:20:00|||||||||446
1602721500000|2020-10-15 00:25:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|1100
1602721800000|2020-10-15 00:30:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|625
1602722100000|2020-10-15 00:35:00|||||||||240
1602722400000|2020-10-15 00:40:00|||||||||251
1602722700000|2020-10-15 00:45:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|1257
1602723000000|2020-10-15 00:50:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|590
1602723300000|2020-10-15 00:55:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|772
1602723600000|2020-10-15 01:00:00|||||||||277
1602723900000|2020-10-15 01:05:00|||||||||23
1602724200000|2020-10-15 01:10:00|||||||||66
1602724500000|2020-10-15 01:15:00|||||||||51
1602724800000|2020-10-15 01:20:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|2677
1602725100000|2020-10-15 01:25:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|554
1602725400000|2020-10-15 01:30:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|215
1602725700000|2020-10-15 01:35:00|||||||||79
1602726000000|2020-10-15 01:40:00|||||||||1072
1602726300000|2020-10-15 01:45:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|982
1602726600000|2020-10-15 01:50:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|1128
1602726900000|2020-10-15 01:55:00|13929.3|13925.3|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|386
1602727200000|2020-10-15 02:00:00|||||||||203
1602727500000|2020-10-15 02:05:00|||||||||97
1602727800000|2020-10-15 02:10:00|||||||||123
1602728100000|2020-10-15 02:15:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|72
1602728400000|2020-10-15 02:20:00|||||||||120
1602728700000|2020-10-15 02:25:00|||||||||27
1602729000000|2020-10-15 02:30:00|13929.3|13925.3|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|1687
1602729300000|2020-10-15 02:35:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|718
1602729600000|2020-10-15 02:40:00|||||||||19
1602729900000|2020-10-15 02:45:00|||||||||8
1602730200000|2020-10-15 02:50:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|1111
1602730500000|2020-10-15 02:55:00|||||||||57
1602730800000|2020-10-15 03:00:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|965
1602731100000|2020-10-15 03:05:00|13930.9|13926.9|13930.9|13926.9|13932.5|13928.5|13930.9|13926.9|1554
1602731400000|2020-10-15 03:10:00|||||||||247
1602731700000|2020-10-15 03:15:00|||||||||1041
1602732000000|2020-10-15 03:20:00|||||||||226
1602732300000|2020-10-15 03:25:00|||||||||59
1602732600000|2020-10-15 03:30:00|||||||||591
1602732900000|2020-10-15 03:35:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|1052
1602733200000|2020-10-15 03:40:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|117
1602733500000|2020-10-15 03:45:00|||||||||168
1602733800000|2020-10-15 03:50:00|||||||||68
1602734100000|2020-10-15 03:55:00|13932.5|13928.5|13930.9|13926.9|13932.5|13928.5|13930.9|13926.9|194
1602734400000|2020-10-15 04:00:00|13932.5|13928.5|13930.9|13926.9|13932.5|13928.5|13930.9|13926.9|449
1602734700000|2020-10-15 04:05:00|||||||||19
1602735000000|2020-10-15 04:10:00|||||||||50
1602735300000|2020-10-15 04:15:00|||||||||74
1602735600000|2020-10-15 04:20:00|||||||||6
1602735900000|2020-10-15 04:25:00|||||||||56
1602736200000|2020-10-15 04:30:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|169
1602736500000|2020-10-15 04:35:00|||||||||4
1602736800000|2020-10-15 04:40:00|||||||||19
1602737100000|2020-10-15 04:45:00|||||||||521
1602737400000|2020-10-15 04:50:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13927.8|13923.8|1782
1602737700000|2020-10-15 04:55:00|||||||||181
1602738000000|2020-10-15 05:00:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|603
1602738300000|2020-10-15 05:05:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|497
1602738600000|2020-10-15 05:10:00|||||||||20
1602738900000|2020-10-15 05:15:00|||||||||7
1602739200000|2020-10-15 05:20:00|||||||||102
1602739500000|2020-10-15 05:25:00|||||||||139
1602739800000|2020-10-15 05:30:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|1305
1602740100000|2020-10-15 05:35:00|||||||||9
1602740400000|2020-10-15 05:40:00|||||||||27
1602740700000|2020-10-15 05:45:00|||||||||140
1602741000000|2020-10-15 05:50:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|166
1602741300000|2020-10-15 05:55:00|13929.3|13925.3|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|1732
1602741600000|2020-10-15 06:00:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|480
1602741900000|2020-10-15 06:05:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|1190
1602742200000|2020-10-15 06:10:00|||||||||209
1602742500000|2020-10-15 06:15:00|||||||||876
1602742800000|2020-10-15 06:20:00|||||||||571
1602743100000|2020-10-15 06:25:00|13929.3|13925.3|13930.9|13926.9|13932.5|13928.5|13929.3|13925.3|2816
1602743400000|2020-10-15 06:30:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|1480
1602743700000|2020-10-15 06:35:00|||||||||369
1602744000000|2020-10-15 06:40:00|13934|13930|13932.5|13928.5|13934|13930|13932.5|13928.5|3207
1602744300000|2020-10-15 06:45:00|13934|13930|13934|13930|13935.6|13931.6|13932.5|13928.5|6485
1602744600000|2020-10-15 06:50:00|13932.5|13928.5|13934|13930|13934|13930|13932.5|13928.5|868
1602744900000|2020-10-15 06:55:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|2125
1602745200000|2020-10-15 07:00:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|4751
1602745500000|2020-10-15 07:05:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|1322
1602745800000|2020-10-15 07:10:00|13937.2|13933.2|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|2538
1602746100000|2020-10-15 07:15:00|13937.2|13933.2|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|2860
1602746400000|2020-10-15 07:20:00|13938.7|13934.7|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|5091
1602746700000|2020-10-15 07:25:00|13938.7|13934.7|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|2812
1602747000000|2020-10-15 07:30:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|2323
1602747300000|2020-10-15 07:35:00|13937.2|13933.2|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|3792
1602747600000|2020-10-15 07:40:00|13935.6|13931.6|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|3818
1602747900000|2020-10-15 07:45:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|816
1602748200000|2020-10-15 07:50:00|||||||||703
1602748500000|2020-10-15 07:55:00|13937.2|13933.2|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|2009
1602748800000|2020-10-15 08:00:00|||||||||692
1602749100000|2020-10-15 08:05:00|13937.2|13933.2|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|1217
1602749400000|2020-10-15 08:10:00|||||||||474
1602749700000|2020-10-15 08:15:00|||||||||332
1602750000000|2020-10-15 08:20:00|||||||||857
1602750300000|2020-10-15 08:25:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|1741
1602750600000|2020-10-15 08:30:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|3235
1602750900000|2020-10-15 08:35:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|7773
1602751200000|2020-10-15 08:40:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|2127
1602751500000|2020-10-15 08:45:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|4561
1602751800000|2020-10-15 08:50:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|2191
1602752100000|2020-10-15 08:55:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|2194
1602752400000|2020-10-15 09:00:00|13941.8|13937.8|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|2334
1602752700000|2020-10-15 09:05:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|5434
1602753000000|2020-10-15 09:10:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|3101
1602753300000|2020-10-15 09:15:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1280
1602753600000|2020-10-15 09:20:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|3995
1602753900000|2020-10-15 09:25:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1976
1602754200000|2020-10-15 09:30:00|13939.5|13935.5|13940.3|13936.3|13940.3|13936.3|13939.5|13935.5|1602
1602754500000|2020-10-15 09:35:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|1358
1602754800000|2020-10-15 09:40:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|1985
1602755100000|2020-10-15 09:45:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|2292
1602755400000|2020-10-15 09:50:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|2514
1602755700000|2020-10-15 09:55:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|2569
1602756000000|2020-10-15 10:00:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|1780
1602756300000|2020-10-15 10:05:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|3109
1602756600000|2020-10-15 10:10:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|355
1602756900000|2020-10-15 10:15:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|5124
1602757200000|2020-10-15 10:20:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|1254
1602757500000|2020-10-15 10:25:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|944
1602757800000|2020-10-15 10:30:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|1922
1602758100000|2020-10-15 10:35:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1226
1602758400000|2020-10-15 10:40:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|1813
1602758700000|2020-10-15 10:45:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|1861
1602759000000|2020-10-15 10:50:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|1979
1602759300000|2020-10-15 10:55:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|625
1602759600000|2020-10-15 11:00:00|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|13938.7|13934.7|1294
1602759900000|2020-10-15 11:05:00|||||||||818
1602760200000|2020-10-15 11:10:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|1305
1602760500000|2020-10-15 11:15:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|1379
1602760800000|2020-10-15 11:20:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|3272
1602761100000|2020-10-15 11:25:00|||||||||1320
1602761400000|2020-10-15 11:30:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13938.7|13934.7|433
1602761700000|2020-10-15 11:35:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|4393
1602762000000|2020-10-15 11:40:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|2700
1602762300000|2020-10-15 11:45:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13937.2|13933.2|2340
1602762600000|2020-10-15 11:50:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|1714
1602762900000|2020-10-15 11:55:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|3068
1602763200000|2020-10-15 12:00:00|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|13940.3|13936.3|1133
1602763500000|2020-10-15 12:05:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|3051
1602763800000|2020-10-15 12:10:00|13941.1|13937.1|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|4412
1602764100000|2020-10-15 12:15:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|1308
1602764400000|2020-10-15 12:20:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|2830
1602764700000|2020-10-15 12:25:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|2732
1602765000000|2020-10-15 12:30:00|13941.8|13937.8|13945|13941|13945|13941|13941.8|13937.8|7497
1602765300000|2020-10-15 12:35:00|13943.4|13939.4|13940.3|13936.3|13945|13941|13940.3|13936.3|7722
1602765600000|2020-10-15 12:40:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13940.3|13936.3|3426
1602765900000|2020-10-15 12:45:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13941.8|13937.8|1462
1602766200000|2020-10-15 12:50:00|13941.8|13937.8|13945|13941|13945|13941|13941.8|13937.8|3231
1602766500000|2020-10-15 12:55:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13941.8|13937.8|3523
1602766800000|2020-10-15 13:00:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|2778
1602767100000|2020-10-15 13:05:00|13945|13941|13941.8|13937.8|13945|13941|13941.8|13937.8|3898
1602767400000|2020-10-15 13:10:00|13943.4|13939.4|13940.3|13936.3|13943.4|13939.4|13940.3|13936.3|3853
1602767700000|2020-10-15 13:15:00|13938.7|13934.7|13937.2|13933.2|13940.3|13936.3|13937.2|13933.2|3361
1602768000000|2020-10-15 13:20:00|13938.7|13934.7|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|4426
1602768300000|2020-10-15 13:25:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13934|13930|8632
1602768600000|2020-10-15 13:30:00|13937.2|13933.2|13934|13930|13937.2|13933.2|13932.5|13928.5|9800
1602768900000|2020-10-15 13:35:00|13932.5|13928.5|13934|13930|13934|13930|13932.5|13928.5|15578
1602769200000|2020-10-15 13:40:00|13935.6|13931.6|13935.6|13931.6|13935.6|13931.6|13932.5|13928.5|10190
1602769500000|2020-10-15 13:45:00|13934|13930|13932.5|13928.5|13935.6|13931.6|13932.5|13928.5|6583
1602769800000|2020-10-15 13:50:00|13930.9|13926.9|13927.8|13923.8|13930.9|13926.9|13927.8|13923.8|16344
1602770100000|2020-10-15 13:55:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|2026
1602770400000|2020-10-15 14:00:00|13926.2|13922.2|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|5360
1602770700000|2020-10-15 14:05:00|13927.8|13923.8|13927.8|13923.8|13929.3|13925.3|13926.2|13922.2|10300
1602771000000|2020-10-15 14:10:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13926.2|13922.2|8219
1602771300000|2020-10-15 14:15:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|5344
1602771600000|2020-10-15 14:20:00|13926.2|13922.2|13930.9|13926.9|13930.9|13926.9|13926.2|13922.2|4762
1602771900000|2020-10-15 14:25:00|13932.5|13928.5|13932.5|13928.5|13932.5|13928.5|13930.9|13926.9|5748
1602772200000|2020-10-15 14:30:00|13930.9|13926.9|13930.9|13926.9|13932.5|13928.5|13930.9|13926.9|4742
1602772500000|2020-10-15 14:35:00|13932.5|13928.5|13930.9|13926.9|13932.5|13928.5|13930.9|13926.9|9242
1602772800000|2020-10-15 14:40:00|13932.5|13928.5|13930.9|13926.9|13932.5|13928.5|13930.9|13926.9|4099
1602773100000|2020-10-15 14:45:00|13932.5|13928.5|13929.3|13925.3|13932.5|13928.5|13929.3|13925.3|6716
1602773400000|2020-10-15 14:50:00|13930.9|13926.9|13930.9|13926.9|13932.5|13928.5|13929.3|13925.3|3302
1602773700000|2020-10-15 14:55:00|13932.5|13928.5|13930.9|13926.9|13932.5|13928.5|13929.3|13925.3|5021
1602774000000|2020-10-15 15:00:00|||||||||2143
1602774300000|2020-10-15 15:05:00|13929.3|13925.3|13927.8|13923.8|13929.3|13925.3|13927.8|13923.8|4123
1602774600000|2020-10-15 15:10:00|13926.2|13922.2|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|8104
1602774900000|2020-10-15 15:15:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|2017
1602775200000|2020-10-15 15:20:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13924.7|13920.7|2526
1602775500000|2020-10-15 15:25:00|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|13929.3|13925.3|2633
1602775800000|2020-10-15 15:30:00|13927.8|13923.8|13926.2|13922.2|13927.8|13923.8|13924.7|13920.7|3145
1602776100000|2020-10-15 15:35:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|5300
1602776400000|2020-10-15 15:40:00|||||||||481
1602776700000|2020-10-15 15:45:00|13926.2|13922.2|13926.2|13922.2|13927.8|13923.8|13926.2|13922.2|6852
1602777000000|2020-10-15 15:50:00|13924.7|13920.7|13923.1|13919.1|13926.2|13922.2|13923.1|13919.1|10013
1602777300000|2020-10-15 15:55:00|13921.5|13917.5|13924.7|13920.7|13926.2|13922.2|13921.5|13917.5|5205
1602777600000|2020-10-15 16:00:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|1301
1602777900000|2020-10-15 16:05:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|9795
1602778200000|2020-10-15 16:10:00|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|13924.7|13920.7|2882
1602778500000|2020-10-15 16:15:00|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|13926.2|13922.2|3658
1602778800000|2020-10-15 16:20:00|||||||||851
1602779100000|2020-10-15 16:25:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|2829
1602779400000|2020-10-15 16:30:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13924.7|13920.7|2043
1602779700000|2020-10-15 16:35:00|||||||||503
1602780000000|2020-10-15 16:40:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|3028
1602780300000|2020-10-15 16:45:00|13924.7|13920.7|13923.1|13919.1|13924.7|13920.7|13921.5|13917.5|6187
1602780600000|2020-10-15 16:50:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|2227
1602780900000|2020-10-15 16:55:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|2763
1602781200000|2020-10-15 17:00:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|1401
1602781500000|2020-10-15 17:05:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|2000
1602781800000|2020-10-15 17:10:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|2329
1602782100000|2020-10-15 17:15:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|3975
1602782400000|2020-10-15 17:20:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|2821
1602782700000|2020-10-15 17:25:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|545
1602783000000|2020-10-15 17:30:00|||||||||1020
1602783300000|2020-10-15 17:35:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|5122
1602783600000|2020-10-15 17:40:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|249
1602783900000|2020-10-15 17:45:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|5388
1602784200000|2020-10-15 17:50:00|||||||||2054
1602784500000|2020-10-15 17:55:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|1956
1602784800000|2020-10-15 18:00:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|4583
1602785100000|2020-10-15 18:05:00|||||||||114
1602785400000|2020-10-15 18:10:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|3603
1602785700000|2020-10-15 18:15:00|||||||||935
1602786000000|2020-10-15 18:20:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|2418
1602786300000|2020-10-15 18:25:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|1394
1602786600000|2020-10-15 18:30:00|13913.7|13909.7|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|2077
1602786900000|2020-10-15 18:35:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|6193
1602787200000|2020-10-15 18:40:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13913.7|13909.7|1957
1602787500000|2020-10-15 18:45:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|2838
1602787800000|2020-10-15 18:50:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13913.7|13909.7|6059
1602788100000|2020-10-15 18:55:00|13915.3|13911.3|13913.7|13909.7|13916.8|13912.8|13913.7|13909.7|3261
1602788400000|2020-10-15 19:00:00|13912.2|13908.2|13910.6|13906.6|13912.2|13908.2|13909|13905|10820
1602788700000|2020-10-15 19:05:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|3586
1602789000000|2020-10-15 19:10:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|3162
1602789300000|2020-10-15 19:15:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|3826
1602789600000|2020-10-15 19:20:00|13913.7|13909.7|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|1913
1602789900000|2020-10-15 19:25:00|13913.7|13909.7|13912.2|13908.2|13913.7|13909.7|13910.6|13906.6|3444
1602790200000|2020-10-15 19:30:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|3411
1602790500000|2020-10-15 19:35:00|||||||||2841
1602790800000|2020-10-15 19:40:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|7049
1602791100000|2020-10-15 19:45:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|6232
1602791400000|2020-10-15 19:50:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|1968
1602791700000|2020-10-15 19:55:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|2806
1602792000000|2020-10-15 20:00:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|4167
1602792300000|2020-10-15 20:05:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|635
1602792600000|2020-10-15 20:10:00|||||||||483
1602792900000|2020-10-15 20:15:00|||||||||949
1602793200000|2020-10-15 20:20:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|1391
1602793500000|2020-10-15 20:25:00|||||||||573
1602793800000|2020-10-15 20:30:00|13912.2|13908.2|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|2447
1602794100000|2020-10-15 20:35:00|||||||||329
1602794400000|2020-10-15 20:40:00|13909|13905|13909|13905|13909|13905|13909|13905|4098
1602794700000|2020-10-15 20:45:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|2468
1602795000000|2020-10-15 20:50:00|||||||||917
1602795300000|2020-10-15 20:55:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|4711
1602799200000|2020-10-15 22:00:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|1941
1602799500000|2020-10-15 22:05:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|883
1602799800000|2020-10-15 22:10:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|1614
1602800100000|2020-10-15 22:15:00|||||||||16
1602800400000|2020-10-15 22:20:00|||||||||251
1602800700000|2020-10-15 22:25:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|1068
1602801000000|2020-10-15 22:30:00|||||||||88
1602801300000|2020-10-15 22:35:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|1087
1602801600000|2020-10-15 22:40:00|||||||||118
1602801900000|2020-10-15 22:45:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|677
1602802200000|2020-10-15 22:50:00|||||||||10
1602802500000|2020-10-15 22:55:00|||||||||748
1602802800000|2020-10-15 23:00:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|495
1602803100000|2020-10-15 23:05:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|682
1602803400000|2020-10-15 23:10:00|||||||||1
1602803700000|2020-10-15 23:15:00|||||||||35
1602804000000|2020-10-15 23:20:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|1296
1602804300000|2020-10-15 23:25:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|1014
1602804600000|2020-10-15 23:30:00|||||||||252
1602804900000|2020-10-15 23:35:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|507
1602805200000|2020-10-15 23:40:00|||||||||230
1602805500000|2020-10-15 23:45:00|||||||||92
1602805800000|2020-10-15 23:50:00|||||||||670
1602806100000|2020-10-15 23:55:00|||||||||38
1602806400000|2020-10-16 00:00:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|256
1602806700000|2020-10-16 00:05:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|895
1602807000000|2020-10-16 00:10:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|362
1602807300000|2020-10-16 00:15:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|1292
1602807600000|2020-10-16 00:20:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|2205
1602807900000|2020-10-16 00:25:00|||||||||544
1602808200000|2020-10-16 00:30:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|751
1602808500000|2020-10-16 00:35:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|1033
1602808800000|2020-10-16 00:40:00|||||||||228
1602809100000|2020-10-16 00:45:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|1435
1602809400000|2020-10-16 00:50:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|392
1602809700000|2020-10-16 00:55:00|||||||||40
1602810000000|2020-10-16 01:00:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|652
1602810300000|2020-10-16 01:05:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|1843
1602810600000|2020-10-16 01:10:00|||||||||152
1602810900000|2020-10-16 01:15:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|1321
1602811200000|2020-10-16 01:20:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|855
1602811500000|2020-10-16 01:25:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|180
1602811800000|2020-10-16 01:30:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|186
1602812100000|2020-10-16 01:35:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|158
1602812400000|2020-10-16 01:40:00|||||||||2
1602812700000|2020-10-16 01:45:00|||||||||90
1602813000000|2020-10-16 01:50:00|||||||||2
1602813300000|2020-10-16 01:55:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|1883
1602813600000|2020-10-16 02:00:00|||||||||14
1602813900000|2020-10-16 02:05:00|||||||||11
1602814200000|2020-10-16 02:10:00|||||||||8
1602814500000|2020-10-16 02:15:00|||||||||100
1602814800000|2020-10-16 02:20:00|||||||||4
1602815100000|2020-10-16 02:25:00|||||||||82
1602815400000|2020-10-16 02:30:00|||||||||6
1602815700000|2020-10-16 02:35:00|||||||||7
1602816000000|2020-10-16 02:40:00|||||||||2
1602816300000|2020-10-16 02:45:00|||||||||1
1602816600000|2020-10-16 02:50:00|||||||||3
1602816900000|2020-10-16 02:55:00|||||||||59
1602817200000|2020-10-16 03:00:00|||||||||5
1602817500000|2020-10-16 03:05:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|871
1602817800000|2020-10-16 03:10:00|||||||||265
1602818100000|2020-10-16 03:15:00|||||||||103
1602818400000|2020-10-16 03:20:00|||||||||11
1602818700000|2020-10-16 03:25:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|1889
1602819000000|2020-10-16 03:30:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|833
1602819300000|2020-10-16 03:35:00|||||||||17
1602819600000|2020-10-16 03:40:00|||||||||200
1602819900000|2020-10-16 03:45:00|||||||||5
1602820200000|2020-10-16 03:50:00|||||||||25
1602820800000|2020-10-16 04:00:00|||||||||55
1602821100000|2020-10-16 04:05:00|||||||||53
1602821400000|2020-10-16 04:10:00|||||||||64
1602821700000|2020-10-16 04:15:00|||||||||65
1602822000000|2020-10-16 04:20:00|||||||||1
1602822300000|2020-10-16 04:25:00|||||||||71
1602822600000|2020-10-16 04:30:00|||||||||94
1602822900000|2020-10-16 04:35:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|696
1602823200000|2020-10-16 04:40:00|||||||||6
1602823500000|2020-10-16 04:45:00|||||||||37
1602823800000|2020-10-16 04:50:00|||||||||6
1602824100000|2020-10-16 04:55:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|61
1602824400000|2020-10-16 05:00:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|1600
1602824700000|2020-10-16 05:05:00|||||||||13
1602825000000|2020-10-16 05:10:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|820
1602825300000|2020-10-16 05:15:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|156
1602825600000|2020-10-16 05:20:00|||||||||32
1602825900000|2020-10-16 05:25:00|13916.1|13912.1|13916.8|13912.8|13916.8|13912.8|13916.1|13912.1|3122
1602826200000|2020-10-16 05:30:00|||||||||102
1602826500000|2020-10-16 05:35:00|||||||||51
1602826800000|2020-10-16 05:40:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|372
1602827100000|2020-10-16 05:45:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|725
1602827400000|2020-10-16 05:50:00|||||||||70
1602827700000|2020-10-16 05:55:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|241
1602828000000|2020-10-16 06:00:00|13916.8|13912.8|13920|13916|13920|13916|13916.8|13912.8|2382
1602828300000|2020-10-16 06:05:00|||||||||480
1602828600000|2020-10-16 06:10:00|||||||||804
1602828900000|2020-10-16 06:15:00|||||||||261
1602829200000|2020-10-16 06:20:00|||||||||300
1602829500000|2020-10-16 06:25:00|||||||||469
1602829800000|2020-10-16 06:30:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|1169
1602830100000|2020-10-16 06:35:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|2816
1602830400000|2020-10-16 06:40:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|1191
1602830700000|2020-10-16 06:45:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|690
1602831000000|2020-10-16 06:50:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|1277
1602831300000|2020-10-16 06:55:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|395
1602831600000|2020-10-16 07:00:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13916.8|13912.8|3540
1602831900000|2020-10-16 07:05:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|3282
1602832200000|2020-10-16 07:10:00|||||||||984
1602832500000|2020-10-16 07:15:00|13916.8|13912.8|13918.4|13914.4|13920|13916|13916.8|13912.8|800
1602832800000|2020-10-16 07:20:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|1993
1602833100000|2020-10-16 07:25:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|598
1602833400000|2020-10-16 07:30:00|13916.8|13912.8|13920|13916|13920|13916|13916.8|13912.8|1572
1602833700000|2020-10-16 07:35:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|1838
1602834000000|2020-10-16 07:40:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|2429
1602834300000|2020-10-16 07:45:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|1326
1602834600000|2020-10-16 07:50:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|664
1602834900000|2020-10-16 07:55:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|732
1602835200000|2020-10-16 08:00:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|1347
1602835500000|2020-10-16 08:05:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|1360
1602835800000|2020-10-16 08:10:00|||||||||1221
1602836100000|2020-10-16 08:15:00|||||||||553
1602836400000|2020-10-16 08:20:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|1008
1602836700000|2020-10-16 08:25:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|1444
1602837000000|2020-10-16 08:30:00|||||||||265
1602837300000|2020-10-16 08:35:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|949
1602837600000|2020-10-16 08:40:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|605
1602837900000|2020-10-16 08:45:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|1420
1602838200000|2020-10-16 08:50:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|461
1602838500000|2020-10-16 08:55:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|445
1602838800000|2020-10-16 09:00:00|||||||||220
1602839100000|2020-10-16 09:05:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|700
1602839400000|2020-10-16 09:10:00|||||||||207
1602839700000|2020-10-16 09:15:00|||||||||99
1602840000000|2020-10-16 09:20:00|||||||||1983
1602840300000|2020-10-16 09:25:00|||||||||164
1602840600000|2020-10-16 09:30:00|||||||||206
1602840900000|2020-10-16 09:35:00|13920|13916|13920|13916|13920|13916|13920|13916|2030
1602841200000|2020-10-16 09:40:00|||||||||620
1602841500000|2020-10-16 09:45:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|3066
1602841800000|2020-10-16 09:50:00|13920|13916|13920|13916|13920|13916|13920|13916|1516
1602842100000|2020-10-16 09:55:00|||||||||310
1602842400000|2020-10-16 10:00:00|||||||||486
1602842700000|2020-10-16 10:05:00|||||||||178
1602843000000|2020-10-16 10:10:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|2293
1602843300000|2020-10-16 10:15:00|||||||||715
1602843600000|2020-10-16 10:20:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|1851
1602843900000|2020-10-16 10:25:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|3193
1602844200000|2020-10-16 10:30:00|||||||||1998
1602844500000|2020-10-16 10:35:00|||||||||352
1602844800000|2020-10-16 10:40:00|||||||||266
1602845100000|2020-10-16 10:45:00|||||||||74
1602845400000|2020-10-16 10:50:00|13921.5|13917.5|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|7677
1602845700000|2020-10-16 10:55:00|13923.1|13919.1|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|3455
1602846000000|2020-10-16 11:00:00|13920|13916|13920|13916|13921.5|13917.5|13920|13916|2455
1602846300000|2020-10-16 11:05:00|||||||||289
1602846600000|2020-10-16 11:10:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|1461
1602846900000|2020-10-16 11:15:00|13921.5|13917.5|13918.4|13914.4|13921.5|13917.5|13918.4|13914.4|2066
1602847200000|2020-10-16 11:20:00|13920|13916|13920|13916|13920|13916|13920|13916|168
1602847500000|2020-10-16 11:25:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|658
1602847800000|2020-10-16 11:30:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|697
1602848100000|2020-10-16 11:35:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|1378
1602848400000|2020-10-16 11:40:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|2140
1602848700000|2020-10-16 11:45:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|1310
1602849000000|2020-10-16 11:50:00|13920|13916|13920|13916|13920|13916|13920|13916|1372
1602849300000|2020-10-16 11:55:00|13921.5|13917.5|13920|13916|13921.5|13917.5|13920|13916|5379
1602849600000|2020-10-16 12:00:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|2305
1602849900000|2020-10-16 12:05:00|||||||||2197
1602850200000|2020-10-16 12:10:00|13923.1|13919.1|13921.5|13917.5|13923.1|13919.1|13920|13916|4204
1602850500000|2020-10-16 12:15:00|13920|13916|13920|13916|13921.5|13917.5|13920|13916|5862
1602850800000|2020-10-16 12:20:00|13921.5|13917.5|13921.5|13917.5|13921.5|13917.5|13920|13916|3139
1602851100000|2020-10-16 12:25:00|13920|13916|13920|13916|13920|13916|13920|13916|1624
1602851400000|2020-10-16 12:30:00|13918.4|13914.4|13912.2|13908.2|13918.4|13914.4|13912.2|13908.2|12227
1602851700000|2020-10-16 12:35:00|13910.6|13906.6|13904.3|13900.3|13910.6|13906.6|13904.3|13900.3|18077
1602852000000|2020-10-16 12:40:00|13905.9|13901.9|13904.3|13900.3|13905.9|13901.9|13904.3|13900.3|3139
1602852300000|2020-10-16 12:45:00|13902.8|13898.8|13902.8|13898.8|13904.3|13900.3|13899.7|13895.7|13158
1602852600000|2020-10-16 12:50:00|13901.2|13897.2|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|6856
1602852900000|2020-10-16 12:55:00|13902.8|13898.8|13902.8|13898.8|13904.3|13900.3|13901.2|13897.2|4769
1602853200000|2020-10-16 13:00:00|13901.2|13897.2|13904.3|13900.3|13904.3|13900.3|13901.2|13897.2|1028
1602853500000|2020-10-16 13:05:00|13905.9|13901.9|13910.6|13906.6|13910.6|13906.6|13904.3|13900.3|13421
1602853800000|2020-10-16 13:10:00|13909|13905|13909|13905|13910.6|13906.6|13909|13905|4715
1602854100000|2020-10-16 13:15:00|13910.6|13906.6|13907.5|13903.5|13910.6|13906.6|13907.5|13903.5|6595
1602854400000|2020-10-16 13:20:00|13909|13905|13909|13905|13910.6|13906.6|13907.5|13903.5|4877
1602854700000|2020-10-16 13:25:00|13910.6|13906.6|13912.2|13908.2|13913.7|13909.7|13910.6|13906.6|1710
1602855000000|2020-10-16 13:30:00|13913.7|13909.7|13915.3|13911.3|13916.8|13912.8|13913.7|13909.7|9424
1602855300000|2020-10-16 13:35:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13915.3|13911.3|5424
1602855600000|2020-10-16 13:40:00|13915.3|13911.3|13918.4|13914.4|13918.4|13914.4|13915.3|13911.3|2914
1602855900000|2020-10-16 13:45:00|13916.8|13912.8|13920|13916|13921.5|13917.5|13916.8|13912.8|3788
1602856200000|2020-10-16 13:50:00|13921.5|13917.5|13923.1|13919.1|13924.7|13920.7|13920|13916|16040
1602856500000|2020-10-16 13:55:00|13921.5|13917.5|13918.4|13914.4|13921.5|13917.5|13918.4|13914.4|5685
1602856800000|2020-10-16 14:00:00|13919.2|13915.2|13915.3|13911.3|13920|13916|13913.7|13909.7|11205
1602857100000|2020-10-16 14:05:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|4346
1602857400000|2020-10-16 14:10:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|2316
1602857700000|2020-10-16 14:15:00|13912.2|13908.2|13910.6|13906.6|13913.7|13909.7|13910.6|13906.6|4299
1602858000000|2020-10-16 14:20:00|||||||||498
1602858300000|2020-10-16 14:25:00|13909|13905|13907.5|13903.5|13909|13905|13905.9|13901.9|8265
1602858600000|2020-10-16 14:30:00|13905.9|13901.9|13909|13905|13909|13905|13905.9|13901.9|8476
1602858900000|2020-10-16 14:35:00|13907.5|13903.5|13910.6|13906.6|13910.6|13906.6|13905.9|13901.9|4796
1602859200000|2020-10-16 14:40:00|13912.2|13908.2|13909|13905|13912.2|13908.2|13909|13905|5034
1602859500000|2020-10-16 14:45:00|13909.8|13905.8|13909|13905|13910.6|13906.6|13907.5|13903.5|3515
1602859800000|2020-10-16 14:50:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|2374
1602860100000|2020-10-16 14:55:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|2472
1602860400000|2020-10-16 15:00:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13907.5|13903.5|5390
1602860700000|2020-10-16 15:05:00|13907.5|13903.5|13909|13905|13909|13905|13907.5|13903.5|1461
1602861000000|2020-10-16 15:10:00|13907.5|13903.5|13909|13905|13909|13905|13907.5|13903.5|2904
1602861300000|2020-10-16 15:15:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|4299
1602861600000|2020-10-16 15:20:00|13907.5|13903.5|13909|13905|13909|13905|13907.5|13903.5|4502
1602861900000|2020-10-16 15:25:00|13907.5|13903.5|13907.5|13903.5|13909|13905|13907.5|13903.5|1226
1602862200000|2020-10-16 15:30:00|||||||||2310
1602862500000|2020-10-16 15:35:00|||||||||686
1602862800000|2020-10-16 15:40:00|13905.9|13901.9|13907.5|13903.5|13907.5|13903.5|13905.9|13901.9|2957
1602863100000|2020-10-16 15:45:00|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|557
1602863400000|2020-10-16 15:50:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|1322
1602863700000|2020-10-16 15:55:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|635
1602864000000|2020-10-16 16:00:00|13909|13905|13907.5|13903.5|13909|13905|13907.5|13903.5|879
1602864300000|2020-10-16 16:05:00|13909|13905|13909|13905|13910.6|13906.6|13909|13905|3100
1602864600000|2020-10-16 16:10:00|13907.5|13903.5|13907.5|13903.5|13909|13905|13907.5|13903.5|1979
1602864900000|2020-10-16 16:15:00|||||||||456
1602865200000|2020-10-16 16:20:00|13909|13905|13907.5|13903.5|13909|13905|13907.5|13903.5|2275
1602865500000|2020-10-16 16:25:00|13909|13905|13909|13905|13909|13905|13909|13905|650
1602865800000|2020-10-16 16:30:00|13907.5|13903.5|13909|13905|13910.6|13906.6|13907.5|13903.5|2727
1602866100000|2020-10-16 16:35:00|13910.6|13906.6|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|8859
1602866400000|2020-10-16 16:40:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|3986
1602866700000|2020-10-16 16:45:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|7139
1602867000000|2020-10-16 16:50:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|1702
1602867300000|2020-10-16 16:55:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|613
1602867600000|2020-10-16 17:00:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|1777
1602867900000|2020-10-16 17:05:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|971
1602868200000|2020-10-16 17:10:00|||||||||138
1602868500000|2020-10-16 17:15:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|402
1602868800000|2020-10-16 17:20:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|3339
1602869100000|2020-10-16 17:25:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|1708
1602869400000|2020-10-16 17:30:00|||||||||348
1602869700000|2020-10-16 17:35:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|326
1602870000000|2020-10-16 17:40:00|||||||||731
1602870300000|2020-10-16 17:45:00|||||||||356
1602870600000|2020-10-16 17:50:00|||||||||116
1602870900000|2020-10-16 17:55:00|||||||||109
1602871200000|2020-10-16 18:00:00|13912.2|13908.2|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|1728
1602871500000|2020-10-16 18:05:00|||||||||219
1602871800000|2020-10-16 18:10:00|||||||||1002
1602872100000|2020-10-16 18:15:00|||||||||130
1602872400000|2020-10-16 18:20:00|||||||||90
1602872700000|2020-10-16 18:25:00|13909|13905|13909|13905|13909|13905|13909|13905|1618
1602873000000|2020-10-16 18:30:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|915
1602873300000|2020-10-16 18:35:00|||||||||552
1602873600000|2020-10-16 18:40:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13909|13905|2944
1602873900000|2020-10-16 18:45:00|13912.2|13908.2|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|2480
1602874200000|2020-10-16 18:50:00|||||||||691
1602874500000|2020-10-16 18:55:00|13909|13905|13907.5|13903.5|13909|13905|13907.5|13903.5|7862
1602874800000|2020-10-16 19:00:00|13909|13905|13910.6|13906.6|13912.2|13908.2|13909|13905|4832
1602875100000|2020-10-16 19:05:00|||||||||922
1602875400000|2020-10-16 19:10:00|||||||||253
1602875700000|2020-10-16 19:15:00|13909|13905|13907.5|13903.5|13910.6|13906.6|13907.5|13903.5|3816
1602876000000|2020-10-16 19:20:00|13909|13905|13907.5|13903.5|13909|13905|13907.5|13903.5|1111
1602876300000|2020-10-16 19:25:00|||||||||1366
1602876600000|2020-10-16 19:30:00|13909|13905|13907.5|13903.5|13909|13905|13907.5|13903.5|1417
1602876900000|2020-10-16 19:35:00|||||||||228
1602877200000|2020-10-16 19:40:00|13909|13905|13909|13905|13910.6|13906.6|13907.5|13903.5|6470
1602877500000|2020-10-16 19:45:00|||||||||1297
1602877800000|2020-10-16 19:50:00|||||||||1384
1602878100000|2020-10-16 19:55:00|13907.5|13903.5|13909|13905|13909|13905|13907.5|13903.5|1628
1602878400000|2020-10-16 20:00:00|||||||||1220
1602878700000|2020-10-16 20:05:00|13910.6|13906.6|13909|13905|13910.6|13906.6|13909|13905|1916
1602879000000|2020-10-16 20:10:00|13907.5|13903.5|13907.5|13903.5|13909|13905|13907.5|13903.5|3689
1602879300000|2020-10-16 20:15:00|13905.9|13901.9|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|1903
1602879600000|2020-10-16 20:20:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|2019
1602879900000|2020-10-16 20:25:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13905.9|13901.9|2473
1602880200000|2020-10-16 20:30:00|13905.9|13901.9|13902.8|13898.8|13905.9|13901.9|13902.8|13898.8|6551
1602880500000|2020-10-16 20:35:00|||||||||700
1602880800000|2020-10-16 20:40:00|||||||||1265
1602881100000|2020-10-16 20:45:00|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|3535
1602881400000|2020-10-16 20:50:00|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|2852
1602881700000|2020-10-16 20:55:00|13904.3|13900.3|13904.3|13900.3|13905.9|13901.9|13904.3|13900.3|2783
1603058400000|2020-10-18 22:00:00|13905.9|13901.9|13904.3|13900.3|13905.9|13901.9|13902.8|13898.8|1262
1603058700000|2020-10-18 22:05:00|13903.6|13899.6|13904.3|13900.3|13904.3|13900.3|13902.8|13898.8|428
1603059000000|2020-10-18 22:10:00|||||||||240
1603059300000|2020-10-18 22:15:00|||||||||10
1603059600000|2020-10-18 22:20:00|13902.8|13898.8|13904.3|13900.3|13904.3|13900.3|13902.8|13898.8|1273
1603059900000|2020-10-18 22:25:00|13902.8|13898.8|13904.3|13900.3|13904.3|13900.3|13902.8|13898.8|996
1603060200000|2020-10-18 22:30:00|13902.8|13898.8|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|2225
1603060500000|2020-10-18 22:35:00|||||||||110
1603060800000|2020-10-18 22:40:00|13899.7|13895.7|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|2352
1603061100000|2020-10-18 22:45:00|13901.2|13897.2|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|965
1603061400000|2020-10-18 22:50:00|||||||||177
1603061700000|2020-10-18 22:55:00|||||||||355
1603062000000|2020-10-18 23:00:00|||||||||2
1603062300000|2020-10-18 23:05:00|||||||||13
1603062600000|2020-10-18 23:10:00|||||||||230
1603062900000|2020-10-18 23:15:00|||||||||51
1603063200000|2020-10-18 23:20:00|||||||||46
1603063500000|2020-10-18 23:25:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|1844
1603063800000|2020-10-18 23:30:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|1243
1603064100000|2020-10-18 23:35:00|13895|13891|13893.4|13889.4|13895|13891|13891.8|13887.8|5489
1603064400000|2020-10-18 23:40:00|||||||||331
1603064700000|2020-10-18 23:45:00|13895|13891|13895|13891|13895|13891|13895|13891|619
1603065000000|2020-10-18 23:50:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|2777
1603065300000|2020-10-18 23:55:00|||||||||195
1603065600000|2020-10-19 00:00:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|551
1603065900000|2020-10-19 00:05:00|||||||||263
1603066200000|2020-10-19 00:10:00|||||||||352
1603066500000|2020-10-19 00:15:00|||||||||214
1603066800000|2020-10-19 00:20:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|1053
1603067100000|2020-10-19 00:25:00|||||||||74
1603067400000|2020-10-19 00:30:00|||||||||21
1603067700000|2020-10-19 00:35:00|||||||||78
1603068000000|2020-10-19 00:40:00|13898.1|13894.1|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|1698
1603068300000|2020-10-19 00:45:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|66
1603068600000|2020-10-19 00:50:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|546
1603068900000|2020-10-19 00:55:00|||||||||44
1603069200000|2020-10-19 01:00:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|1522
1603069500000|2020-10-19 01:05:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|857
1603069800000|2020-10-19 01:10:00|13895|13891|13895|13891|13896.5|13892.5|13895|13891|1003
1603070100000|2020-10-19 01:15:00|||||||||321
1603070400000|2020-10-19 01:20:00|||||||||257
1603070700000|2020-10-19 01:25:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|95
1603071000000|2020-10-19 01:30:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1890
1603071300000|2020-10-19 01:35:00|||||||||12
1603071600000|2020-10-19 01:40:00|||||||||878
1603071900000|2020-10-19 01:45:00|||||||||632
1603072200000|2020-10-19 01:50:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1139
1603072500000|2020-10-19 01:55:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13891.8|13887.8|1766
1603072800000|2020-10-19 02:00:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1970
1603073100000|2020-10-19 02:05:00|||||||||115
1603073400000|2020-10-19 02:10:00|||||||||126
1603073700000|2020-10-19 02:15:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|690
1603074000000|2020-10-19 02:20:00|||||||||113
1603074300000|2020-10-19 02:25:00|||||||||29
1603074600000|2020-10-19 02:30:00|13895|13891|13895|13891|13895|13891|13895|13891|104
1603074900000|2020-10-19 02:35:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1207
1603075200000|2020-10-19 02:40:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|674
1603075500000|2020-10-19 02:45:00|||||||||71
1603075800000|2020-10-19 02:50:00|||||||||4
1603076100000|2020-10-19 02:55:00|||||||||77
1603076400000|2020-10-19 03:00:00|||||||||4
1603076700000|2020-10-19 03:05:00|||||||||180
1603077000000|2020-10-19 03:10:00|13895|13891|13895|13891|13895|13891|13895|13891|139
1603077300000|2020-10-19 03:15:00|||||||||31
1603077600000|2020-10-19 03:20:00|||||||||71
1603077900000|2020-10-19 03:25:00|||||||||708
1603078200000|2020-10-19 03:30:00|||||||||26
1603078500000|2020-10-19 03:35:00|||||||||2
1603078800000|2020-10-19 03:40:00|||||||||503
1603079100000|2020-10-19 03:45:00|||||||||43
1603079400000|2020-10-19 03:50:00|||||||||29
1603079700000|2020-10-19 03:55:00|||||||||49
1603080000000|2020-10-19 04:00:00|||||||||1
1603080300000|2020-10-19 04:05:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|763
1603080600000|2020-10-19 04:10:00|||||||||21
1603080900000|2020-10-19 04:15:00|||||||||265
1603081200000|2020-10-19 04:20:00|13895|13891|13895|13891|13895|13891|13895|13891|239
1603081500000|2020-10-19 04:25:00|||||||||36
1603081800000|2020-10-19 04:30:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|204
1603082100000|2020-10-19 04:35:00|13895|13891|13895|13891|13895|13891|13895|13891|203
1603082400000|2020-10-19 04:40:00|||||||||251
1603082700000|2020-10-19 04:45:00|||||||||124
1603083000000|2020-10-19 04:50:00|||||||||250
1603083300000|2020-10-19 04:55:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|179
1603083600000|2020-10-19 05:00:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|706
1603083900000|2020-10-19 05:05:00|||||||||330
1603084200000|2020-10-19 05:10:00|||||||||111
1603084500000|2020-10-19 05:15:00|||||||||331
1603084800000|2020-10-19 05:20:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|770
1603085100000|2020-10-19 05:25:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|233
1603085400000|2020-10-19 05:30:00|||||||||314
1603085700000|2020-10-19 05:35:00|13895|13891|13895|13891|13895|13891|13895|13891|143
1603086000000|2020-10-19 05:40:00|||||||||747
1603086300000|2020-10-19 05:45:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|266
1603086600000|2020-10-19 05:50:00|13898.1|13894.1|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|610
1603086900000|2020-10-19 05:55:00|||||||||453
1603087200000|2020-10-19 06:00:00|||||||||1331
1603087500000|2020-10-19 06:05:00|||||||||379
1603087800000|2020-10-19 06:10:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|946
1603088100000|2020-10-19 06:15:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|357
1603088400000|2020-10-19 06:20:00|||||||||353
1603088700000|2020-10-19 06:25:00|||||||||661
1603089000000|2020-10-19 06:30:00|13898.1|13894.1|13896.5|13892.5|13898.1|13894.1|13895|13891|2724
1603089300000|2020-10-19 06:35:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|1306
1603089600000|2020-10-19 06:40:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|2718
1603089900000|2020-10-19 06:45:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|679
1603090200000|2020-10-19 06:50:00|||||||||440
1603090500000|2020-10-19 06:55:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|3108
1603090800000|2020-10-19 07:00:00|13891.8|13887.8|13887.2|13883.2|13891.8|13887.8|13887.2|13883.2|5543
1603091100000|2020-10-19 07:05:00|13885.6|13881.6|13882.5|13878.5|13885.6|13881.6|13880.9|13876.9|5083
1603091400000|2020-10-19 07:10:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|2332
1603091700000|2020-10-19 07:15:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13882.5|13878.5|1444
1603092000000|2020-10-19 07:20:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|1201
1603092300000|2020-10-19 07:25:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|1505
1603092600000|2020-10-19 07:30:00|13885.6|13881.6|13888.7|13884.7|13888.7|13884.7|13885.6|13881.6|3890
1603092900000|2020-10-19 07:35:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|773
1603093200000|2020-10-19 07:40:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|1546
1603093500000|2020-10-19 07:45:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|1848
1603093800000|2020-10-19 07:50:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1310
1603094100000|2020-10-19 07:55:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1442
1603094400000|2020-10-19 08:00:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1281
1603094700000|2020-10-19 08:05:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|2211
1603095000000|2020-10-19 08:10:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|738
1603095300000|2020-10-19 08:15:00|||||||||410
1603095600000|2020-10-19 08:20:00|||||||||1260
1603095900000|2020-10-19 08:25:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|2531
1603096200000|2020-10-19 08:30:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|469
1603096500000|2020-10-19 08:35:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|1184
1603096800000|2020-10-19 08:40:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|952
1603097100000|2020-10-19 08:45:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|1461
1603097400000|2020-10-19 08:50:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|1811
1603097700000|2020-10-19 08:55:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|2269
1603098000000|2020-10-19 09:00:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|1635
1603098300000|2020-10-19 09:05:00|13884|13880|13884|13880|13885.6|13881.6|13884|13880|2469
1603098600000|2020-10-19 09:10:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|2344
1603098900000|2020-10-19 09:15:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|1736
1603099200000|2020-10-19 09:20:00|13882.5|13878.5|13882.5|13878.5|13884|13880|13882.5|13878.5|1184
1603099500000|2020-10-19 09:25:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|955
1603099800000|2020-10-19 09:30:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|273
1603100100000|2020-10-19 09:35:00|13884|13880|13884|13880|13884|13880|13884|13880|2117
1603100400000|2020-10-19 09:40:00|13882.5|13878.5|13882.5|13878.5|13884|13880|13882.5|13878.5|3142
1603100700000|2020-10-19 09:45:00|||||||||92
1603101000000|2020-10-19 09:50:00|13884|13880|13880.9|13876.9|13884|13880|13880.9|13876.9|4011
1603101300000|2020-10-19 09:55:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|116
1603101600000|2020-10-19 10:00:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|2689
1603101900000|2020-10-19 10:05:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|2327
1603102200000|2020-10-19 10:10:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|1367
1603102500000|2020-10-19 10:15:00|13884|13880|13884|13880|13884|13880|13884|13880|647
1603102800000|2020-10-19 10:20:00|13882.5|13878.5|13882.5|13878.5|13884|13880|13882.5|13878.5|957
1603103100000|2020-10-19 10:25:00|||||||||185
1603103400000|2020-10-19 10:30:00|13884|13880|13882.5|13878.5|13884|13880|13880.9|13876.9|1704
1603103700000|2020-10-19 10:35:00|13880.9|13876.9|13879.3|13875.3|13882.5|13878.5|13879.3|13875.3|2502
1603104000000|2020-10-19 10:40:00|13877.8|13873.8|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|2546
1603104300000|2020-10-19 10:45:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|675
1603104600000|2020-10-19 10:50:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|2484
1603104900000|2020-10-19 10:55:00|||||||||156
1603105200000|2020-10-19 11:00:00|13877.8|13873.8|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|1186
1603105500000|2020-10-19 11:05:00|13877.8|13873.8|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|4122
1603105800000|2020-10-19 11:10:00|13877.8|13873.8|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|2797
1603106100000|2020-10-19 11:15:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|2470
1603106400000|2020-10-19 11:20:00|||||||||263
1603106700000|2020-10-19 11:25:00|13877.8|13873.8|13880.9|13876.9|13880.9|13876.9|13877.8|13873.8|2200
1603107000000|2020-10-19 11:30:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|5295
1603107300000|2020-10-19 11:35:00|||||||||233
1603107600000|2020-10-19 11:40:00|||||||||1805
1603107900000|2020-10-19 11:45:00|||||||||2693
1603108200000|2020-10-19 11:50:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|2439
1603108500000|2020-10-19 11:55:00|||||||||1473
1603108800000|2020-10-19 12:00:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|11018
1603109100000|2020-10-19 12:05:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|4932
1603109400000|2020-10-19 12:10:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|3095
1603109700000|2020-10-19 12:15:00|||||||||551
1603110000000|2020-10-19 12:20:00|13882.5|13878.5|13882.5|13878.5|13884|13880|13882.5|13878.5|8942
1603110300000|2020-10-19 12:25:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|2291
1603110600000|2020-10-19 12:30:00|13882.5|13878.5|13885.6|13881.6|13885.6|13881.6|13882.5|13878.5|1419
1603110900000|2020-10-19 12:35:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|5740
1603111200000|2020-10-19 12:40:00|13885.6|13881.6|13888.7|13884.7|13888.7|13884.7|13885.6|13881.6|3945
1603111500000|2020-10-19 12:45:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|2801
1603111800000|2020-10-19 12:50:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|1212
1603112100000|2020-10-19 12:55:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|2768
1603112400000|2020-10-19 13:00:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|4970
1603112700000|2020-10-19 13:05:00|||||||||1691
1603113000000|2020-10-19 13:10:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|1353
1603113300000|2020-10-19 13:15:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|3688
1603113600000|2020-10-19 13:20:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|1877
1603113900000|2020-10-19 13:25:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|3768
1603114200000|2020-10-19 13:30:00|13885.6|13881.6|13884|13880|13887.2|13883.2|13884|13880|8682
1603114500000|2020-10-19 13:35:00|13885.6|13881.6|13882.5|13878.5|13885.6|13881.6|13882.5|13878.5|2732
1603114800000|2020-10-19 13:40:00|13880.9|13876.9|13879.3|13875.3|13882.5|13878.5|13879.3|13875.3|8309
1603115100000|2020-10-19 13:45:00|13877.8|13873.8|13877.8|13873.8|13880.9|13876.9|13877.8|13873.8|5134
1603115400000|2020-10-19 13:50:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|2746
1603115700000|2020-10-19 13:55:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|5128
1603116000000|2020-10-19 14:00:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|9816
1603116300000|2020-10-19 14:05:00|13884|13880|13887.2|13883.2|13887.2|13883.2|13882.5|13878.5|5493
1603116600000|2020-10-19 14:10:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|2379
1603116900000|2020-10-19 14:15:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|1725
1603117200000|2020-10-19 14:20:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|1302
1603117500000|2020-10-19 14:25:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13879.3|13875.3|7128
1603117800000|2020-10-19 14:30:00|13879.3|13875.3|13880.9|13876.9|13882.5|13878.5|13879.3|13875.3|3986
1603118100000|2020-10-19 14:35:00|13882.5|13878.5|13882.5|13878.5|13884|13880|13880.9|13876.9|8886
1603118400000|2020-10-19 14:40:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|1710
1603118700000|2020-10-19 14:45:00|13884|13880|13882.5|13878.5|13884|13880|13880.9|13876.9|9353
1603119000000|2020-10-19 14:50:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|3825
1603119300000|2020-10-19 14:55:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|5106
1603119600000|2020-10-19 15:00:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|3336
1603119900000|2020-10-19 15:05:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|2199
1603120200000|2020-10-19 15:10:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|1805
1603120500000|2020-10-19 15:15:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|2964
1603120800000|2020-10-19 15:20:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13885.6|13881.6|6265
1603121100000|2020-10-19 15:25:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|2256
1603121400000|2020-10-19 15:30:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|4639
1603121700000|2020-10-19 15:35:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|1267
1603122000000|2020-10-19 15:40:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|4733
1603122300000|2020-10-19 15:45:00|13888.7|13884.7|13891.8|13887.8|13891.8|13887.8|13888.7|13884.7|6466
1603122600000|2020-10-19 15:50:00|||||||||2271
1603122900000|2020-10-19 15:55:00|13890.3|13886.3|13893.4|13889.4|13893.4|13889.4|13890.3|13886.3|6297
1603123200000|2020-10-19 16:00:00|13895|13891|13891.8|13887.8|13895|13891|13891.8|13887.8|6836
1603123500000|2020-10-19 16:05:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|6886
1603123800000|2020-10-19 16:10:00|13891.8|13887.8|13893.4|13889.4|13895|13891|13891.8|13887.8|4735
1603124100000|2020-10-19 16:15:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|5215
1603124400000|2020-10-19 16:20:00|||||||||1269
1603124700000|2020-10-19 16:25:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|1691
1603125000000|2020-10-19 16:30:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13895|13891|2180
1603125300000|2020-10-19 16:35:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|3478
1603125600000|2020-10-19 16:40:00|13895|13891|13895|13891|13895|13891|13895|13891|1250
1603125900000|2020-10-19 16:45:00|||||||||108
1603126200000|2020-10-19 16:50:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|2876
1603126500000|2020-10-19 16:55:00|||||||||426
1603126800000|2020-10-19 17:00:00|13898.1|13894.1|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|934
1603127100000|2020-10-19 17:05:00|13898.1|13894.1|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|4880
1603127400000|2020-10-19 17:10:00|13898.1|13894.1|13895|13891|13898.1|13894.1|13895|13891|5027
1603127700000|2020-10-19 17:15:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|3549
1603128000000|2020-10-19 17:20:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|3181
1603128300000|2020-10-19 17:25:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|985
1603128600000|2020-10-19 17:30:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|3264
1603128900000|2020-10-19 17:35:00|||||||||76
1603129200000|2020-10-19 17:40:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|1066
1603129500000|2020-10-19 17:45:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|1085
1603129800000|2020-10-19 17:50:00|||||||||983
1603130100000|2020-10-19 17:55:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1246
1603130400000|2020-10-19 18:00:00|||||||||322
1603130700000|2020-10-19 18:05:00|||||||||196
1603131000000|2020-10-19 18:10:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|751
1603131300000|2020-10-19 18:15:00|||||||||46
1603131600000|2020-10-19 18:20:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|2601
1603131900000|2020-10-19 18:25:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|1176
1603132200000|2020-10-19 18:30:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|2469
1603132500000|2020-10-19 18:35:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|1260
1603132800000|2020-10-19 18:40:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|4373
1603133100000|2020-10-19 18:45:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|902
1603133400000|2020-10-19 18:50:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|4652
1603133700000|2020-10-19 18:55:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|5348
1603134000000|2020-10-19 19:00:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|3409
1603134300000|2020-10-19 19:05:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|2983
1603134600000|2020-10-19 19:10:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13890.3|13886.3|4408
1603134900000|2020-10-19 19:15:00|||||||||110
1603135200000|2020-10-19 19:20:00|||||||||133
1603135500000|2020-10-19 19:25:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|260
1603135800000|2020-10-19 19:30:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|4405
1603136100000|2020-10-19 19:35:00|||||||||533
1603136400000|2020-10-19 19:40:00|||||||||651
1603136700000|2020-10-19 19:45:00|||||||||1092
1603137000000|2020-10-19 19:50:00|||||||||2312
1603137300000|2020-10-19 19:55:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|3674
1603137600000|2020-10-19 20:00:00|||||||||1048
1603137900000|2020-10-19 20:05:00|||||||||470
1603138200000|2020-10-19 20:10:00|||||||||1063
1603138500000|2020-10-19 20:15:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|2857
1603138800000|2020-10-19 20:20:00|||||||||494
1603139100000|2020-10-19 20:25:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|1650
1603139400000|2020-10-19 20:30:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|3949
1603139700000|2020-10-19 20:35:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|1081
1603140000000|2020-10-19 20:40:00|13884|13880|13884|13880|13884|13880|13884|13880|1375
1603140300000|2020-10-19 20:45:00|||||||||404
1603140600000|2020-10-19 20:50:00|||||||||1000
1603140900000|2020-10-19 20:55:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|4049
1603144800000|2020-10-19 22:00:00|||||||||872
1603145100000|2020-10-19 22:05:00|13884|13880|13884|13880|13885.6|13881.6|13884|13880|1186
1603145400000|2020-10-19 22:10:00|||||||||100
1603145700000|2020-10-19 22:15:00|||||||||521
1603146000000|2020-10-19 22:20:00|||||||||43
1603146300000|2020-10-19 22:25:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|440
1603146600000|2020-10-19 22:30:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|519
1603146900000|2020-10-19 22:35:00|||||||||462
1603147200000|2020-10-19 22:40:00|||||||||35
1603147500000|2020-10-19 22:45:00|||||||||13
1603147800000|2020-10-19 22:50:00|||||||||87
1603148700000|2020-10-19 23:05:00|||||||||1
1603149000000|2020-10-19 23:10:00|||||||||2
1603149300000|2020-10-19 23:15:00|||||||||206
1603149600000|2020-10-19 23:20:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|679
1603149900000|2020-10-19 23:25:00|||||||||15
1603150200000|2020-10-19 23:30:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|1104
1603150500000|2020-10-19 23:35:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|995
1603150800000|2020-10-19 23:40:00|||||||||311
1603151100000|2020-10-19 23:45:00|||||||||125
1603151400000|2020-10-19 23:50:00|||||||||378
1603151700000|2020-10-19 23:55:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|519
1603152000000|2020-10-20 00:00:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|556
1603152300000|2020-10-20 00:05:00|||||||||51
1603152600000|2020-10-20 00:10:00|||||||||306
1603152900000|2020-10-20 00:15:00|||||||||9
1603153200000|2020-10-20 00:20:00|13884|13880|13884|13880|13885.6|13881.6|13884|13880|1402
1603153500000|2020-10-20 00:25:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|939
1603153800000|2020-10-20 00:30:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|680
1603154100000|2020-10-20 00:35:00|||||||||88
1603154400000|2020-10-20 00:40:00|||||||||151
1603154700000|2020-10-20 00:45:00|||||||||12
1603155000000|2020-10-20 00:50:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|43
1603155300000|2020-10-20 00:55:00|||||||||1370
1603155600000|2020-10-20 01:00:00|13884|13880|13884|13880|13884|13880|13884|13880|1018
1603155900000|2020-10-20 01:05:00|||||||||41
1603156200000|2020-10-20 01:10:00|||||||||141
1603156500000|2020-10-20 01:15:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|156
1603156800000|2020-10-20 01:20:00|||||||||51
1603157100000|2020-10-20 01:25:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|1542
1603157400000|2020-10-20 01:30:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|1659
1603157700000|2020-10-20 01:35:00|||||||||270
1603158000000|2020-10-20 01:40:00|||||||||233
1603158300000|2020-10-20 01:45:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|150
1603158600000|2020-10-20 01:50:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1834
1603158900000|2020-10-20 01:55:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1162
1603159200000|2020-10-20 02:00:00|||||||||15
1603159500000|2020-10-20 02:05:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|420
1603159800000|2020-10-20 02:10:00|||||||||63
1603160100000|2020-10-20 02:15:00|||||||||35
1603160400000|2020-10-20 02:20:00|||||||||5
1603160700000|2020-10-20 02:25:00|||||||||62
1603161000000|2020-10-20 02:30:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|745
1603161300000|2020-10-20 02:35:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|929
1603161600000|2020-10-20 02:40:00|||||||||51
1603161900000|2020-10-20 02:45:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|631
1603162200000|2020-10-20 02:50:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1256
1603162500000|2020-10-20 02:55:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|191
1603162800000|2020-10-20 03:00:00|||||||||5
1603163400000|2020-10-20 03:10:00|||||||||7
1603163700000|2020-10-20 03:15:00|||||||||51
1603164000000|2020-10-20 03:20:00|||||||||1
1603164300000|2020-10-20 03:25:00|||||||||8
1603164600000|2020-10-20 03:30:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|1773
1603164900000|2020-10-20 03:35:00|||||||||522
1603165200000|2020-10-20 03:40:00|||||||||104
1603165500000|2020-10-20 03:45:00|||||||||208
1603165800000|2020-10-20 03:50:00|||||||||14
1603166100000|2020-10-20 03:55:00|||||||||4
1603166400000|2020-10-20 04:00:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|38
1603166700000|2020-10-20 04:05:00|||||||||3
1603167000000|2020-10-20 04:10:00|||||||||84
1603167600000|2020-10-20 04:20:00|||||||||4
1603168200000|2020-10-20 04:30:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|880
1603168500000|2020-10-20 04:35:00|||||||||344
1603168800000|2020-10-20 04:40:00|||||||||3
1603169100000|2020-10-20 04:45:00|||||||||7
1603169400000|2020-10-20 04:50:00|||||||||7
1603169700000|2020-10-20 04:55:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|539
1603170000000|2020-10-20 05:00:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|806
1603170300000|2020-10-20 05:05:00|||||||||26
1603170600000|2020-10-20 05:10:00|||||||||2
1603170900000|2020-10-20 05:15:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1863
1603171200000|2020-10-20 05:20:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|513
1603171500000|2020-10-20 05:25:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|1685
1603171800000|2020-10-20 05:30:00|||||||||603
1603172100000|2020-10-20 05:35:00|||||||||3
1603172400000|2020-10-20 05:40:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|1458
1603172700000|2020-10-20 05:45:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|444
1603173000000|2020-10-20 05:50:00|||||||||504
1603173300000|2020-10-20 05:55:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|414
1603173600000|2020-10-20 06:00:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1843
1603173900000|2020-10-20 06:05:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|2202
1603174200000|2020-10-20 06:10:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|1191
1603174500000|2020-10-20 06:15:00|||||||||187
1603174800000|2020-10-20 06:20:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|2115
1603175100000|2020-10-20 06:25:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1151
1603175400000|2020-10-20 06:30:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|1619
1603175700000|2020-10-20 06:35:00|||||||||100
1603176000000|2020-10-20 06:40:00|||||||||66
1603176300000|2020-10-20 06:45:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|838
1603176600000|2020-10-20 06:50:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|305
1603176900000|2020-10-20 06:55:00|||||||||645
1603177200000|2020-10-20 07:00:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|3165
1603177500000|2020-10-20 07:05:00|13890.3|13886.3|13887.2|13883.2|13890.3|13886.3|13885.6|13881.6|4592
1603177800000|2020-10-20 07:10:00|||||||||122
1603178100000|2020-10-20 07:15:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1695
1603178400000|2020-10-20 07:20:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|2320
1603178700000|2020-10-20 07:25:00|||||||||630
1603179000000|2020-10-20 07:30:00|||||||||392
1603179300000|2020-10-20 07:35:00|13887.9|13883.9|13885.6|13881.6|13888.7|13884.7|13885.6|13881.6|1009
1603179600000|2020-10-20 07:40:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|2050
1603179900000|2020-10-20 07:45:00|||||||||410
1603180200000|2020-10-20 07:50:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|2193
1603180500000|2020-10-20 07:55:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|1012
1603180800000|2020-10-20 08:00:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|2754
1603181100000|2020-10-20 08:05:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|2222
1603181400000|2020-10-20 08:10:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|856
1603181700000|2020-10-20 08:15:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|1529
1603182000000|2020-10-20 08:20:00|||||||||359
1603182300000|2020-10-20 08:25:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|1387
1603182600000|2020-10-20 08:30:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|59
1603182900000|2020-10-20 08:35:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|1481
1603183200000|2020-10-20 08:40:00|13884|13880|13884|13880|13884|13880|13884|13880|1000
1603183500000|2020-10-20 08:45:00|||||||||418
1603183800000|2020-10-20 08:50:00|13882.5|13878.5|13882.5|13878.5|13884|13880|13882.5|13878.5|1129
1603184100000|2020-10-20 08:55:00|13884|13880|13884|13880|13884|13880|13884|13880|195
1603184400000|2020-10-20 09:00:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|1997
1603184700000|2020-10-20 09:05:00|13882.5|13878.5|13879.3|13875.3|13882.5|13878.5|13879.3|13875.3|1653
1603185000000|2020-10-20 09:10:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|1901
1603185300000|2020-10-20 09:15:00|13879.3|13875.3|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|2063
1603185600000|2020-10-20 09:20:00|||||||||425
1603185900000|2020-10-20 09:25:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|1579
1603186200000|2020-10-20 09:30:00|||||||||352
1603186500000|2020-10-20 09:35:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|989
1603186800000|2020-10-20 09:40:00|||||||||84
1603187100000|2020-10-20 09:45:00|13879.3|13875.3|13882.5|13878.5|13882.5|13878.5|13879.3|13875.3|1355
1603187400000|2020-10-20 09:50:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|1255
1603187700000|2020-10-20 09:55:00|||||||||34
1603188000000|2020-10-20 10:00:00|||||||||1111
1603188300000|2020-10-20 10:05:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|2505
1603188600000|2020-10-20 10:10:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|2180
1603188900000|2020-10-20 10:15:00|||||||||787
1603189200000|2020-10-20 10:20:00|13879.3|13875.3|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|2635
1603189500000|2020-10-20 10:25:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|1026
1603189800000|2020-10-20 10:30:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|216
1603190100000|2020-10-20 10:35:00|||||||||73
1603190400000|2020-10-20 10:40:00|||||||||236
1603190700000|2020-10-20 10:45:00|||||||||173
1603191000000|2020-10-20 10:50:00|13880.9|13876.9|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|2829
1603191300000|2020-10-20 10:55:00|||||||||742
1603191600000|2020-10-20 11:00:00|||||||||521
1603191900000|2020-10-20 11:05:00|13877.8|13873.8|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|3352
1603192200000|2020-10-20 11:10:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|2421
1603192500000|2020-10-20 11:15:00|13876.2|13872.2|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|1477
1603192800000|2020-10-20 11:20:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|859
1603193100000|2020-10-20 11:25:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|1750
1603193400000|2020-10-20 11:30:00|13877.8|13873.8|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|1103
1603193700000|2020-10-20 11:35:00|13880.9|13876.9|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|4189
1603194000000|2020-10-20 11:40:00|||||||||995
1603194300000|2020-10-20 11:45:00|13880.9|13876.9|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|2220
1603194600000|2020-10-20 11:50:00|13880.9|13876.9|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|1564
1603194900000|2020-10-20 11:55:00|||||||||509
1603195200000|2020-10-20 12:00:00|13880.9|13876.9|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|2832
1603195500000|2020-10-20 12:05:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|631
1603195800000|2020-10-20 12:10:00|13879.3|13875.3|13882.5|13878.5|13882.5|13878.5|13879.3|13875.3|4191
1603196100000|2020-10-20 12:15:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|3528
1603196400000|2020-10-20 12:20:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|3823
1603196700000|2020-10-20 12:25:00|13880.9|13876.9|13876.2|13872.2|13882.5|13878.5|13876.2|13872.2|5142
1603197000000|2020-10-20 12:30:00|13874.7|13870.7|13876.2|13872.2|13877.8|13873.8|13874.7|13870.7|6228
1603197300000|2020-10-20 12:35:00|13877.8|13873.8|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|3981
1603197600000|2020-10-20 12:40:00|13874.7|13870.7|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|2953
1603197900000|2020-10-20 12:45:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|1374
1603198200000|2020-10-20 12:50:00|13876.2|13872.2|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|2916
1603198500000|2020-10-20 12:55:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|1386
1603198800000|2020-10-20 13:00:00|13876.2|13872.2|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|1293
1603199100000|2020-10-20 13:05:00|13873.1|13869.1|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|3325
1603199400000|2020-10-20 13:10:00|13873.1|13869.1|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|3560
1603199700000|2020-10-20 13:15:00|||||||||1142
1603200000000|2020-10-20 13:20:00|13876.2|13872.2|13877.8|13873.8|13877.8|13873.8|13874.7|13870.7|3610
1603200300000|2020-10-20 13:25:00|13879.3|13875.3|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|2857
1603200600000|2020-10-20 13:30:00|13879.3|13875.3|13879.3|13875.3|13880.9|13876.9|13877.8|13873.8|7784
1603200900000|2020-10-20 13:35:00|13878.6|13874.6|13877.8|13873.8|13880.9|13876.9|13876.2|13872.2|4490
1603201200000|2020-10-20 13:40:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|4739
1603201500000|2020-10-20 13:45:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|7011
1603201800000|2020-10-20 13:50:00|13873.1|13869.1|13871.5|13867.5|13874.7|13870.7|13871.5|13867.5|11333
1603202100000|2020-10-20 13:55:00|13873.1|13869.1|13871.5|13867.5|13873.1|13869.1|13871.5|13867.5|2817
1603202400000|2020-10-20 14:00:00|13870|13866|13871.5|13867.5|13873.1|13869.1|13870|13866|11378
1603202700000|2020-10-20 14:05:00|13870|13866|13873.1|13869.1|13873.1|13869.1|13870|13866|8798
1603203000000|2020-10-20 14:10:00|13871.5|13867.5|13873.1|13869.1|13873.1|13869.1|13871.5|13867.5|7489
1603203300000|2020-10-20 14:15:00|13874.7|13870.7|13876.2|13872.2|13876.2|13872.2|13873.1|13869.1|3331
1603203600000|2020-10-20 14:20:00|13877.8|13873.8|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|7810
1603203900000|2020-10-20 14:25:00|13874.7|13870.7|13877.8|13873.8|13877.8|13873.8|13874.7|13870.7|7674
1603204200000|2020-10-20 14:30:00|13876.2|13872.2|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|15191
1603204500000|2020-10-20 14:35:00|13876.2|13872.2|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|3120
1603204800000|2020-10-20 14:40:00|13876.2|13872.2|13879.3|13875.3|13880.9|13876.9|13876.2|13872.2|9632
1603205100000|2020-10-20 14:45:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|3717
1603205400000|2020-10-20 14:50:00|13879.3|13875.3|13877.8|13873.8|13880.9|13876.9|13877.8|13873.8|4169
1603205700000|2020-10-20 14:55:00|13879.3|13875.3|13882.5|13878.5|13882.5|13878.5|13877.8|13873.8|10407
1603206000000|2020-10-20 15:00:00|13884|13880|13884|13880|13885.6|13881.6|13884|13880|13669
1603206300000|2020-10-20 15:05:00|13885.6|13881.6|13882.5|13878.5|13885.6|13881.6|13882.5|13878.5|3397
1603206600000|2020-10-20 15:10:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|3969
1603206900000|2020-10-20 15:15:00|13882.5|13878.5|13882.5|13878.5|13883.3|13879.3|13882.5|13878.5|1184
1603207200000|2020-10-20 15:20:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|903
1603207500000|2020-10-20 15:25:00|13884|13880|13884|13880|13884|13880|13884|13880|279
1603207800000|2020-10-20 15:30:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|2163
1603208100000|2020-10-20 15:35:00|||||||||916
1603208400000|2020-10-20 15:40:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|4298
1603208700000|2020-10-20 15:45:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|2985
1603209000000|2020-10-20 15:50:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|3394
1603209300000|2020-10-20 15:55:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|5508
1603209600000|2020-10-20 16:00:00|13886.4|13882.4|13884|13880|13887.2|13883.2|13884|13880|2913
1603209900000|2020-10-20 16:05:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|1594
1603210200000|2020-10-20 16:10:00|||||||||699
1603210500000|2020-10-20 16:15:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|6485
1603210800000|2020-10-20 16:20:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|3293
1603211100000|2020-10-20 16:25:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|3974
1603211400000|2020-10-20 16:30:00|13879.3|13875.3|13868.4|13864.4|13879.3|13875.3|13868.4|13864.4|20412
1603211700000|2020-10-20 16:35:00|13870|13866|13876.2|13872.2|13877.8|13873.8|13868.4|13864.4|15872
1603212000000|2020-10-20 16:40:00|13877.8|13873.8|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|2699
1603212300000|2020-10-20 16:45:00|13877.8|13873.8|13876.2|13872.2|13877.8|13873.8|13874.7|13870.7|4598
1603212600000|2020-10-20 16:50:00|13877.8|13873.8|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|3648
1603212900000|2020-10-20 16:55:00|13877|13873|13876.2|13872.2|13877.8|13873.8|13874.7|13870.7|3676
1603213200000|2020-10-20 17:00:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|779
1603213500000|2020-10-20 17:05:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|1757
1603213800000|2020-10-20 17:10:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|1728
1603214100000|2020-10-20 17:15:00|13876.2|13872.2|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|3308
1603214400000|2020-10-20 17:20:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|3835
1603214700000|2020-10-20 17:25:00|13873.1|13869.1|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|320
1603215000000|2020-10-20 17:30:00|||||||||1334
1603215300000|2020-10-20 17:35:00|13876.2|13872.2|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|2163
1603215600000|2020-10-20 17:40:00|13873.1|13869.1|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|885
1603215900000|2020-10-20 17:45:00|13873.1|13869.1|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|4622
1603216200000|2020-10-20 17:50:00|||||||||385
1603216500000|2020-10-20 17:55:00|13876.2|13872.2|13876.2|13872.2|13877.8|13873.8|13874.7|13870.7|1413
1603216800000|2020-10-20 18:00:00|13874.7|13870.7|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|5708
1603217100000|2020-10-20 18:05:00|13874.7|13870.7|13876.2|13872.2|13877.8|13873.8|13874.7|13870.7|5568
1603217400000|2020-10-20 18:10:00|||||||||191
1603217700000|2020-10-20 18:15:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|2177
1603218000000|2020-10-20 18:20:00|||||||||2140
1603218300000|2020-10-20 18:25:00|13873.1|13869.1|13876.2|13872.2|13876.2|13872.2|13873.1|13869.1|6105
1603218600000|2020-10-20 18:30:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|3818
1603218900000|2020-10-20 18:35:00|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|2284
1603219200000|2020-10-20 18:40:00|13871.5|13867.5|13871.5|13867.5|13873.1|13869.1|13871.5|13867.5|4086
1603219500000|2020-10-20 18:45:00|13873.1|13869.1|13871.5|13867.5|13873.1|13869.1|13871.5|13867.5|5988
1603219800000|2020-10-20 18:50:00|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|13871.5|13867.5|2239
1603220100000|2020-10-20 18:55:00|13871.5|13867.5|13871.5|13867.5|13873.1|13869.1|13871.5|13867.5|3236
1603220400000|2020-10-20 19:00:00|13870|13866|13870|13866|13870|13866|13868.4|13864.4|3791
1603220700000|2020-10-20 19:05:00|13871.5|13867.5|13874.7|13870.7|13876.2|13872.2|13870|13866|18857
1603221000000|2020-10-20 19:10:00|13876.2|13872.2|13874.7|13870.7|13877.8|13873.8|13874.7|13870.7|5451
1603221300000|2020-10-20 19:15:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|4300
1603221600000|2020-10-20 19:20:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|3124
1603221900000|2020-10-20 19:25:00|13873.1|13869.1|13873.1|13869.1|13874.7|13870.7|13873.1|13869.1|6092
1603222200000|2020-10-20 19:30:00|13871.5|13867.5|13873.1|13869.1|13873.1|13869.1|13871.5|13867.5|4502
1603222500000|2020-10-20 19:35:00|||||||||3021
1603222800000|2020-10-20 19:40:00|13871.5|13867.5|13871.5|13867.5|13873.1|13869.1|13871.5|13867.5|4558
1603223100000|2020-10-20 19:45:00|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|13871.5|13867.5|4407
1603223400000|2020-10-20 19:50:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|3606
1603223700000|2020-10-20 19:55:00|13873.9|13869.9|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|3755
1603224000000|2020-10-20 20:00:00|13873.1|13869.1|13871.5|13867.5|13873.9|13869.9|13871.5|13867.5|1882
1603224300000|2020-10-20 20:05:00|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|13871.5|13867.5|2303
1603224600000|2020-10-20 20:10:00|13871.5|13867.5|13873.1|13869.1|13873.1|13869.1|13871.5|13867.5|4095
1603224900000|2020-10-20 20:15:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|2499
1603225200000|2020-10-20 20:20:00|13876.2|13872.2|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|1579
1603225500000|2020-10-20 20:25:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|2871
1603225800000|2020-10-20 20:30:00|13874.7|13870.7|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|5538
1603226100000|2020-10-20 20:35:00|13874.7|13870.7|13877.8|13873.8|13879.3|13875.3|13874.7|13870.7|9624
1603226400000|2020-10-20 20:40:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|4526
1603226700000|2020-10-20 20:45:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|3902
1603227000000|2020-10-20 20:50:00|||||||||1625
1603227300000|2020-10-20 20:55:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|4622
1603231200000|2020-10-20 22:00:00|13877.8|13873.8|13876.2|13872.2|13879.3|13875.3|13876.2|13872.2|2681
1603231500000|2020-10-20 22:05:00|||||||||256
1603231800000|2020-10-20 22:10:00|||||||||578
1603232100000|2020-10-20 22:15:00|||||||||65
1603232400000|2020-10-20 22:20:00|||||||||150
1603232700000|2020-10-20 22:25:00|13877.8|13873.8|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|530
1603233000000|2020-10-20 22:30:00|||||||||21
1603233300000|2020-10-20 22:35:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|824
1603233600000|2020-10-20 22:40:00|||||||||3
1603233900000|2020-10-20 22:45:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|504
1603234200000|2020-10-20 22:50:00|13877.8|13873.8|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|1815
1603234500000|2020-10-20 22:55:00|13877.8|13873.8|13873.1|13869.1|13877.8|13873.8|13873.1|13869.1|2071
1603234800000|2020-10-20 23:00:00|13871.5|13867.5|13870|13866|13871.5|13867.5|13868.4|13864.4|3549
1603235100000|2020-10-20 23:05:00|13868.4|13864.4|13868.4|13864.4|13870|13866|13868.4|13864.4|1899
1603235400000|2020-10-20 23:10:00|13866.8|13862.8|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|1327
1603235700000|2020-10-20 23:15:00|13870|13866|13868.4|13864.4|13870|13866|13868.4|13864.4|683
1603236000000|2020-10-20 23:20:00|||||||||521
1603236300000|2020-10-20 23:25:00|13870|13866|13870|13866|13870|13866|13870|13866|579
1603236600000|2020-10-20 23:30:00|13868.4|13864.4|13870|13866|13870|13866|13868.4|13864.4|553
1603236900000|2020-10-20 23:35:00|13868.4|13864.4|13870|13866|13870|13866|13868.4|13864.4|1075
1603237200000|2020-10-20 23:40:00|||||||||583
1603237500000|2020-10-20 23:45:00|13871.5|13867.5|13871.5|13867.5|13871.5|13867.5|13871.5|13867.5|221
1603237800000|2020-10-20 23:50:00|13870|13866|13870|13866|13870|13866|13870|13866|223
1603238100000|2020-10-20 23:55:00|13871.5|13867.5|13870|13866|13871.5|13867.5|13870|13866|676
1603238400000|2020-10-21 00:00:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|1940
1603238700000|2020-10-21 00:05:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|1830
1603239000000|2020-10-21 00:10:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|2253
1603239300000|2020-10-21 00:15:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|1481
1603239600000|2020-10-21 00:20:00|||||||||294
1603239900000|2020-10-21 00:25:00|13865.3|13861.3|13865.3|13861.3|13866.8|13862.8|13865.3|13861.3|2957
1603240200000|2020-10-21 00:30:00|13863.7|13859.7|13866.8|13862.8|13866.8|13862.8|13863.7|13859.7|2739
1603240500000|2020-10-21 00:35:00|||||||||147
1603240800000|2020-10-21 00:40:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|1954
1603241100000|2020-10-21 00:45:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|490
1603241400000|2020-10-21 00:50:00|13865.3|13861.3|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|2632
1603241700000|2020-10-21 00:55:00|13865.3|13861.3|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|2207
1603242000000|2020-10-21 01:00:00|13865.3|13861.3|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|693
1603242300000|2020-10-21 01:05:00|13865.3|13861.3|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|522
1603242600000|2020-10-21 01:10:00|||||||||309
1603242900000|2020-10-21 01:15:00|13865.3|13861.3|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|704
1603243200000|2020-10-21 01:20:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|1334
1603243500000|2020-10-21 01:25:00|13866.8|13862.8|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|190
1603243800000|2020-10-21 01:30:00|||||||||172
1603244100000|2020-10-21 01:35:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|885
1603244400000|2020-10-21 01:40:00|||||||||73
1603244700000|2020-10-21 01:45:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|986
1603245000000|2020-10-21 01:50:00|||||||||77
1603245300000|2020-10-21 01:55:00|13866.8|13862.8|13865.3|13861.3|13866.8|13862.8|13865.3|13861.3|2516
1603245600000|2020-10-21 02:00:00|||||||||77
1603245900000|2020-10-21 02:05:00|||||||||15
1603246200000|2020-10-21 02:10:00|13866.1|13862.1|13860.6|13856.6|13866.8|13862.8|13860.6|13856.6|5567
1603246500000|2020-10-21 02:15:00|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|13860.6|13856.6|2943
1603246800000|2020-10-21 02:20:00|13860.6|13856.6|13859|13855|13862.2|13858.2|13857.5|13853.5|6135
1603247100000|2020-10-21 02:25:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|3598
1603247400000|2020-10-21 02:30:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|780
1603247700000|2020-10-21 02:35:00|||||||||468
1603248000000|2020-10-21 02:40:00|13857.5|13853.5|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|2103
1603248300000|2020-10-21 02:45:00|13857.5|13853.5|13854.3|13850.3|13857.5|13853.5|13854.3|13850.3|1729
1603248600000|2020-10-21 02:50:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|3147
1603248900000|2020-10-21 02:55:00|||||||||194
1603249200000|2020-10-21 03:00:00|13854.3|13850.3|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|2335
1603249500000|2020-10-21 03:05:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|671
1603249800000|2020-10-21 03:10:00|||||||||590
1603250100000|2020-10-21 03:15:00|||||||||461
1603250400000|2020-10-21 03:20:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|2016
1603250700000|2020-10-21 03:25:00|||||||||133
1603251000000|2020-10-21 03:30:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|2769
1603251300000|2020-10-21 03:35:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|1280
1603251600000|2020-10-21 03:40:00|13854.3|13850.3|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|2135
1603251900000|2020-10-21 03:45:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|1548
1603252200000|2020-10-21 03:50:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|685
1603252500000|2020-10-21 03:55:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|1289
1603252800000|2020-10-21 04:00:00|||||||||566
1603253100000|2020-10-21 04:05:00|||||||||1031
1603253400000|2020-10-21 04:10:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|394
1603253700000|2020-10-21 04:15:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|767
1603254000000|2020-10-21 04:20:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|1609
1603254300000|2020-10-21 04:25:00|13851.2|13847.2|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|708
1603254600000|2020-10-21 04:30:00|13851.2|13847.2|13846.5|13842.5|13851.2|13847.2|13846.5|13842.5|5838
1603254900000|2020-10-21 04:35:00|13848.1|13844.1|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|4786
1603255200000|2020-10-21 04:40:00|||||||||454
1603255500000|2020-10-21 04:45:00|13846.5|13842.5|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|3742
1603255800000|2020-10-21 04:50:00|13848.1|13844.1|13845|13841|13848.1|13844.1|13845|13841|3091
1603256100000|2020-10-21 04:55:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|1575
1603256400000|2020-10-21 05:00:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|1624
1603256700000|2020-10-21 05:05:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13845|13841|1237
1603257000000|2020-10-21 05:10:00|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|1279
1603257300000|2020-10-21 05:15:00|||||||||1445
1603257600000|2020-10-21 05:20:00|13849.7|13845.7|13849.7|13845.7|13851.2|13847.2|13848.1|13844.1|3446
1603257900000|2020-10-21 05:25:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|891
1603258200000|2020-10-21 05:30:00|||||||||49
1603258500000|2020-10-21 05:35:00|||||||||543
1603258800000|2020-10-21 05:40:00|13849.7|13845.7|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|1929
1603259100000|2020-10-21 05:45:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|770
1603259400000|2020-10-21 05:50:00|13849.7|13845.7|13848.1|13844.1|13851.2|13847.2|13848.1|13844.1|1562
1603259700000|2020-10-21 05:55:00|13846.5|13842.5|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|1544
1603260000000|2020-10-21 06:00:00|13849.7|13845.7|13848.1|13844.1|13851.2|13847.2|13848.1|13844.1|3679
1603260300000|2020-10-21 06:05:00|13848.9|13844.9|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|1322
1603260600000|2020-10-21 06:10:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13845|13841|4558
1603260900000|2020-10-21 06:15:00|13845|13841|13846.5|13842.5|13848.1|13844.1|13845|13841|2301
1603261200000|2020-10-21 06:20:00|||||||||75
1603261500000|2020-10-21 06:25:00|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|1004
1603261800000|2020-10-21 06:30:00|13849.7|13845.7|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|3633
1603262100000|2020-10-21 06:35:00|13849.7|13845.7|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|1705
1603262400000|2020-10-21 06:40:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|585
1603262700000|2020-10-21 06:45:00|13850.4|13846.4|13849.7|13845.7|13850.4|13846.4|13849.7|13845.7|641
1603263000000|2020-10-21 06:50:00|13850.4|13846.4|13852.8|13848.8|13852.8|13848.8|13849.7|13845.7|4168
1603263300000|2020-10-21 06:55:00|13851.2|13847.2|13852.8|13848.8|13854.3|13850.3|13851.2|13847.2|5528
1603263600000|2020-10-21 07:00:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|8149
1603263900000|2020-10-21 07:05:00|13852.8|13848.8|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|1574
1603264200000|2020-10-21 07:10:00|13852.8|13848.8|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|2563
1603264500000|2020-10-21 07:15:00|13852.8|13848.8|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|4287
1603264800000|2020-10-21 07:20:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|1738
1603265100000|2020-10-21 07:25:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13851.2|13847.2|2560
1603265400000|2020-10-21 07:30:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|1122
1603265700000|2020-10-21 07:35:00|||||||||1826
1603266000000|2020-10-21 07:40:00|13849.7|13845.7|13852.8|13848.8|13852.8|13848.8|13849.7|13845.7|2758
1603266300000|2020-10-21 07:45:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|2874
1603266600000|2020-10-21 07:50:00|13855.9|13851.9|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|4164
1603266900000|2020-10-21 07:55:00|13852.8|13848.8|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|2297
1603267200000|2020-10-21 08:00:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|3088
1603267500000|2020-10-21 08:05:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|1854
1603267800000|2020-10-21 08:10:00|13852.8|13848.8|13855.9|13851.9|13855.9|13851.9|13852.8|13848.8|2469
1603268100000|2020-10-21 08:15:00|13854.3|13850.3|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|969
1603268400000|2020-10-21 08:20:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|6541
1603268700000|2020-10-21 08:25:00|13858.3|13854.3|13857.5|13853.5|13859|13855|13857.5|13853.5|4686
1603269000000|2020-10-21 08:30:00|13855.9|13851.9|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|2389
1603269300000|2020-10-21 08:35:00|13857.5|13853.5|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|1837
1603269600000|2020-10-21 08:40:00|13857.5|13853.5|13854.3|13850.3|13857.5|13853.5|13854.3|13850.3|3238
1603269900000|2020-10-21 08:45:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|1978
1603270200000|2020-10-21 08:50:00|13854.3|13850.3|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|1082
1603270500000|2020-10-21 08:55:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|1303
1603270800000|2020-10-21 09:00:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|2220
1603271100000|2020-10-21 09:05:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|1104
1603271400000|2020-10-21 09:10:00|13859|13855|13859|13855|13859|13855|13857.5|13853.5|3138
1603271700000|2020-10-21 09:15:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|922
1603272000000|2020-10-21 09:20:00|||||||||128
1603272300000|2020-10-21 09:25:00|13859|13855|13859|13855|13859|13855|13857.5|13853.5|1520
1603272600000|2020-10-21 09:30:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|2323
1603272900000|2020-10-21 09:35:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|3785
1603273200000|2020-10-21 09:40:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|1763
1603273500000|2020-10-21 09:45:00|13859|13855|13857.5|13853.5|13859|13855|13857.5|13853.5|2426
1603273800000|2020-10-21 09:50:00|13859|13855|13859|13855|13859|13855|13857.5|13853.5|975
1603274100000|2020-10-21 09:55:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|3656
1603274400000|2020-10-21 10:00:00|13858.3|13854.3|13859|13855|13859|13855|13857.5|13853.5|1906
1603274700000|2020-10-21 10:05:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|1431
1603275000000|2020-10-21 10:10:00|13859|13855|13860.6|13856.6|13860.6|13856.6|13859|13855|2066
1603275300000|2020-10-21 10:15:00|||||||||1261
1603275600000|2020-10-21 10:20:00|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|239
1603275900000|2020-10-21 10:25:00|13863.7|13859.7|13862.2|13858.2|13863.7|13859.7|13862.2|13858.2|1760
1603276200000|2020-10-21 10:30:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|2249
1603276500000|2020-10-21 10:35:00|||||||||561
1603276800000|2020-10-21 10:40:00|||||||||1310
1603277100000|2020-10-21 10:45:00|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|13860.6|13856.6|4403
1603277400000|2020-10-21 10:50:00|||||||||1012
1603277700000|2020-10-21 10:55:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13862.2|13858.2|2704
1603278000000|2020-10-21 11:00:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|5347
1603278300000|2020-10-21 11:05:00|13863.7|13859.7|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|3119
1603278600000|2020-10-21 11:10:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|1778
1603278900000|2020-10-21 11:15:00|13865.3|13861.3|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|2245
1603279200000|2020-10-21 11:20:00|||||||||1345
1603279500000|2020-10-21 11:25:00|13865.3|13861.3|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|1827
1603279800000|2020-10-21 11:30:00|13862.2|13858.2|13862.2|13858.2|13863.7|13859.7|13862.2|13858.2|3019
1603280100000|2020-10-21 11:35:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|524
1603280400000|2020-10-21 11:40:00|13862.2|13858.2|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|2210
1603280700000|2020-10-21 11:45:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|3057
1603281000000|2020-10-21 11:50:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|3405
1603281300000|2020-10-21 11:55:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|2675
1603281600000|2020-10-21 12:00:00|13855.9|13851.9|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|1490
1603281900000|2020-10-21 12:05:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13855.9|13851.9|4875
1603282200000|2020-10-21 12:10:00|13859|13855|13859|13855|13859|13855|13857.5|13853.5|3560
1603282500000|2020-10-21 12:15:00|13857.5|13853.5|13854.3|13850.3|13857.5|13853.5|13854.3|13850.3|5474
1603282800000|2020-10-21 12:20:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|4705
1603283100000|2020-10-21 12:25:00|13853.6|13849.6|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|2775
1603283400000|2020-10-21 12:30:00|13852.8|13848.8|13854.3|13850.3|13855.9|13851.9|13852.8|13848.8|2978
1603283700000|2020-10-21 12:35:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|2754
1603284000000|2020-10-21 12:40:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13854.3|13850.3|5880
1603284300000|2020-10-21 12:45:00|13859|13855|13859|13855|13859|13855|13857.5|13853.5|3588
1603284600000|2020-10-21 12:50:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|1426
1603284900000|2020-10-21 12:55:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|1482
1603285200000|2020-10-21 13:00:00|13859|13855|13857.5|13853.5|13859|13855|13857.5|13853.5|4931
1603285500000|2020-10-21 13:05:00|13855.9|13851.9|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|5173
1603285800000|2020-10-21 13:10:00|||||||||566
1603286100000|2020-10-21 13:15:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|1283
1603286400000|2020-10-21 13:20:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|3186
1603286700000|2020-10-21 13:25:00|13859|13855|13859|13855|13859|13855|13857.5|13853.5|3154
1603287000000|2020-10-21 13:30:00|13857.5|13853.5|13855.9|13851.9|13859|13855|13855.9|13851.9|6255
1603287300000|2020-10-21 13:35:00|13854.3|13850.3|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|3723
1603287600000|2020-10-21 13:40:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13851.2|13847.2|3505
1603287900000|2020-10-21 13:45:00|13852.8|13848.8|13855.9|13851.9|13855.9|13851.9|13852.8|13848.8|4678
1603288200000|2020-10-21 13:50:00|13854.3|13850.3|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|5351
1603288500000|2020-10-21 13:55:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13851.2|13847.2|6675
1603288800000|2020-10-21 14:00:00|13854.3|13850.3|13855.9|13851.9|13855.9|13851.9|13852.8|13848.8|3452
1603289100000|2020-10-21 14:05:00|13854.3|13850.3|13854.3|13850.3|13855.9|13851.9|13852.8|13848.8|9517
1603289400000|2020-10-21 14:10:00|13852.8|13848.8|13855.9|13851.9|13855.9|13851.9|13852.8|13848.8|3267
1603289700000|2020-10-21 14:15:00|13854.3|13850.3|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|2892
1603290000000|2020-10-21 14:20:00|13854.3|13850.3|13859|13855|13859|13855|13854.3|13850.3|6462
1603290300000|2020-10-21 14:25:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|7866
1603290600000|2020-10-21 14:30:00|13860.6|13856.6|13862.2|13858.2|13862.2|13858.2|13860.6|13856.6|3862
1603290900000|2020-10-21 14:35:00|13860.6|13856.6|13860.6|13856.6|13862.2|13858.2|13859|13855|9549
1603291200000|2020-10-21 14:40:00|13862.2|13858.2|13862.2|13858.2|13863.7|13859.7|13860.6|13856.6|8108
1603291500000|2020-10-21 14:45:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13862.2|13858.2|4106
1603291800000|2020-10-21 14:50:00|13862.2|13858.2|13863.7|13859.7|13863.7|13859.7|13862.2|13858.2|5968
1603292100000|2020-10-21 14:55:00|13865.3|13861.3|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|1357
1603292400000|2020-10-21 15:00:00|13862.2|13858.2|13863.7|13859.7|13865.3|13861.3|13862.2|13858.2|4428
1603292700000|2020-10-21 15:05:00|13865.3|13861.3|13865.3|13861.3|13866.8|13862.8|13863.7|13859.7|7730
1603293000000|2020-10-21 15:10:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|4033
1603293300000|2020-10-21 15:15:00|13865.3|13861.3|13865.3|13861.3|13866.8|13862.8|13863.7|13859.7|7765
1603293600000|2020-10-21 15:20:00|13863.7|13859.7|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|5009
1603293900000|2020-10-21 15:25:00|13862.2|13858.2|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|4510
1603294200000|2020-10-21 15:30:00|13859|13855|13860.6|13856.6|13862.2|13858.2|13859|13855|5136
1603294500000|2020-10-21 15:35:00|13859|13855|13860.6|13856.6|13860.6|13856.6|13859|13855|1663
1603294800000|2020-10-21 15:40:00|||||||||617
1603295100000|2020-10-21 15:45:00|13862.2|13858.2|13862.2|13858.2|13863.7|13859.7|13860.6|13856.6|3952
1603295400000|2020-10-21 15:50:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13862.2|13858.2|5711
1603295700000|2020-10-21 15:55:00|13865.3|13861.3|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|1793
1603296000000|2020-10-21 16:00:00|13862.2|13858.2|13863.7|13859.7|13863.7|13859.7|13862.2|13858.2|4751
1603296300000|2020-10-21 16:05:00|13862.2|13858.2|13862.2|13858.2|13863.7|13859.7|13862.2|13858.2|5036
1603296600000|2020-10-21 16:10:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13862.2|13858.2|7512
1603296900000|2020-10-21 16:15:00|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|13860.6|13856.6|6069
1603297200000|2020-10-21 16:20:00|13863.7|13859.7|13859|13855|13863.7|13859.7|13857.5|13853.5|18525
1603297500000|2020-10-21 16:25:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|3672
1603297800000|2020-10-21 16:30:00|13859|13855|13859|13855|13859|13855|13857.5|13853.5|10730
1603298100000|2020-10-21 16:35:00|13857.5|13853.5|13860.6|13856.6|13860.6|13856.6|13857.5|13853.5|10708
1603298400000|2020-10-21 16:40:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|5118
1603298700000|2020-10-21 16:45:00|13860.6|13856.6|13863.7|13859.7|13863.7|13859.7|13859|13855|5586
1603299000000|2020-10-21 16:50:00|13862.9|13858.9|13863.7|13859.7|13863.7|13859.7|13862.2|13858.2|2845
1603299300000|2020-10-21 16:55:00|13862.2|13858.2|13863.7|13859.7|13863.7|13859.7|13860.6|13856.6|15940
1603299600000|2020-10-21 17:00:00|13862.2|13858.2|13863.7|13859.7|13863.7|13859.7|13862.2|13858.2|5817
1603299900000|2020-10-21 17:05:00|13865.3|13861.3|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|3075
1603300200000|2020-10-21 17:10:00|13865.3|13861.3|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|3913
1603300500000|2020-10-21 17:15:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|4931
1603300800000|2020-10-21 17:20:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|6100
1603301100000|2020-10-21 17:25:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|4396
1603301400000|2020-10-21 17:30:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|7382
1603301700000|2020-10-21 17:35:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|1415
1603302000000|2020-10-21 17:40:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|1626
1603302300000|2020-10-21 17:45:00|13865.3|13861.3|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|3081
1603302600000|2020-10-21 17:50:00|13865.3|13861.3|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|2508
1603302900000|2020-10-21 17:55:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|2554
1603303200000|2020-10-21 18:00:00|13863.7|13859.7|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|4165
1603303500000|2020-10-21 18:05:00|||||||||258
1603303800000|2020-10-21 18:10:00|||||||||189
1603304100000|2020-10-21 18:15:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|739
1603304400000|2020-10-21 18:20:00|13863.7|13859.7|13865.3|13861.3|13866.8|13862.8|13863.7|13859.7|6787
1603304700000|2020-10-21 18:25:00|13866.8|13862.8|13865.3|13861.3|13866.8|13862.8|13865.3|13861.3|5767
1603305000000|2020-10-21 18:30:00|13866.8|13862.8|13863.7|13859.7|13866.8|13862.8|13863.7|13859.7|1520
1603305300000|2020-10-21 18:35:00|||||||||3294
1603305600000|2020-10-21 18:40:00|||||||||824
1603305900000|2020-10-21 18:45:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|7285
1603306200000|2020-10-21 18:50:00|13863.7|13859.7|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|3640
1603306500000|2020-10-21 18:55:00|13862.2|13858.2|13859|13855|13862.2|13858.2|13859|13855|10300
1603306800000|2020-10-21 19:00:00|13860.6|13856.6|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|3530
1603307100000|2020-10-21 19:05:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|7962
1603307400000|2020-10-21 19:10:00|||||||||430
1603307700000|2020-10-21 19:15:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|3133
1603308000000|2020-10-21 19:20:00|13859|13855|13859|13855|13859|13855|13857.5|13853.5|4107
1603308300000|2020-10-21 19:25:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|1464
1603308600000|2020-10-21 19:30:00|13857.5|13853.5|13859|13855|13859|13855|13855.9|13851.9|8029
1603308900000|2020-10-21 19:35:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|2753
1603309200000|2020-10-21 19:40:00|13859|13855|13859|13855|13859|13855|13857.5|13853.5|7568
1603309500000|2020-10-21 19:45:00|||||||||5205
1603309800000|2020-10-21 19:50:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13859|13855|7123
1603310100000|2020-10-21 19:55:00|13859|13855|13859|13855|13859|13855|13859|13855|1732
1603310400000|2020-10-21 20:00:00|13857.5|13853.5|13859|13855|13860.6|13856.6|13857.5|13853.5|5940
1603310700000|2020-10-21 20:05:00|13860.6|13856.6|13857.5|13853.5|13860.6|13856.6|13857.5|13853.5|2563
1603311000000|2020-10-21 20:10:00|||||||||888
1603311300000|2020-10-21 20:15:00|||||||||1100
1603311600000|2020-10-21 20:20:00|13855.9|13851.9|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|5630
1603311900000|2020-10-21 20:25:00|||||||||447
1603312200000|2020-10-21 20:30:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|1290
1603312500000|2020-10-21 20:35:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|4470
1603312800000|2020-10-21 20:40:00|||||||||502
1603313100000|2020-10-21 20:45:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|2027
1603313400000|2020-10-21 20:50:00|||||||||1246
1603313700000|2020-10-21 20:55:00|13851.2|13847.2|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|3039
1603317600000|2020-10-21 22:00:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|1590
1603317900000|2020-10-21 22:05:00|||||||||82
1603318200000|2020-10-21 22:10:00|||||||||167
1603318500000|2020-10-21 22:15:00|||||||||60
1603318800000|2020-10-21 22:20:00|||||||||1778
1603319100000|2020-10-21 22:25:00|||||||||338
1603319400000|2020-10-21 22:30:00|13852.8|13848.8|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|2909
1603319700000|2020-10-21 22:35:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|307
1603320000000|2020-10-21 22:40:00|||||||||5
1603320300000|2020-10-21 22:45:00|||||||||6
1603320600000|2020-10-21 22:50:00|||||||||970
1603320900000|2020-10-21 22:55:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|1572
1603321200000|2020-10-21 23:00:00|||||||||23
1603321500000|2020-10-21 23:05:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|1441
1603321800000|2020-10-21 23:10:00|||||||||1
1603322100000|2020-10-21 23:15:00|||||||||286
1603322400000|2020-10-21 23:20:00|||||||||939
1603322700000|2020-10-21 23:25:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|702
1603323000000|2020-10-21 23:30:00|||||||||140
1603323300000|2020-10-21 23:35:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|761
1603323600000|2020-10-21 23:40:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|1256
1603323900000|2020-10-21 23:45:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13859|13855|1572
1603324200000|2020-10-21 23:50:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|2205
1603324500000|2020-10-21 23:55:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|2244
1603324800000|2020-10-22 00:00:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|2037
1603325100000|2020-10-22 00:05:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|134
1603325400000|2020-10-22 00:10:00|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|984
1603325700000|2020-10-22 00:15:00|13863.7|13859.7|13862.2|13858.2|13863.7|13859.7|13862.2|13858.2|2134
1603326000000|2020-10-22 00:20:00|||||||||254
1603326300000|2020-10-22 00:25:00|13860.6|13856.6|13862.2|13858.2|13862.2|13858.2|13860.6|13856.6|1159
1603326600000|2020-10-22 00:30:00|||||||||307
1603326900000|2020-10-22 00:35:00|||||||||300
1603327200000|2020-10-22 00:40:00|||||||||144
1603327500000|2020-10-22 00:45:00|||||||||72
1603327800000|2020-10-22 00:50:00|||||||||251
1603328100000|2020-10-22 00:55:00|13860.6|13856.6|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|842
1603328400000|2020-10-22 01:00:00|13862.2|13858.2|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|1229
1603328700000|2020-10-22 01:05:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|2538
1603329000000|2020-10-22 01:10:00|||||||||35
1603329300000|2020-10-22 01:15:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|1875
1603329600000|2020-10-22 01:20:00|||||||||11
1603329900000|2020-10-22 01:25:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|1105
1603330200000|2020-10-22 01:30:00|13859|13855|13859|13855|13859|13855|13859|13855|261
1603330500000|2020-10-22 01:35:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|1845
1603330800000|2020-10-22 01:40:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|825
1603331100000|2020-10-22 01:45:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|454
1603331400000|2020-10-22 01:50:00|13859|13855|13859|13855|13859|13855|13859|13855|250
1603331700000|2020-10-22 01:55:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|2255
1603332000000|2020-10-22 02:00:00|13859|13855|13859|13855|13859|13855|13857.5|13853.5|2284
1603332300000|2020-10-22 02:05:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|588
1603332600000|2020-10-22 02:10:00|13858.3|13854.3|13859|13855|13859|13855|13857.5|13853.5|2452
1603332900000|2020-10-22 02:15:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|525
1603333200000|2020-10-22 02:20:00|13860.6|13856.6|13860.6|13856.6|13862.2|13858.2|13859|13855|3147
1603333500000|2020-10-22 02:25:00|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|333
1603333800000|2020-10-22 02:30:00|||||||||134
1603334100000|2020-10-22 02:35:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|617
1603334400000|2020-10-22 02:40:00|13862.2|13858.2|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|537
1603334700000|2020-10-22 02:45:00|||||||||21
1603335000000|2020-10-22 02:50:00|||||||||23
1603335300000|2020-10-22 02:55:00|||||||||1
1603335900000|2020-10-22 03:05:00|||||||||1
1603336200000|2020-10-22 03:10:00|||||||||7
1603336500000|2020-10-22 03:15:00|13859|13855|13859|13855|13859|13855|13859|13855|552
1603336800000|2020-10-22 03:20:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|340
1603337100000|2020-10-22 03:25:00|||||||||55
1603337400000|2020-10-22 03:30:00|||||||||184
1603337700000|2020-10-22 03:35:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|354
1603338000000|2020-10-22 03:40:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|2242
1603338300000|2020-10-22 03:45:00|||||||||362
1603338600000|2020-10-22 03:50:00|||||||||157
1603338900000|2020-10-22 03:55:00|13859|13855|13859|13855|13859|13855|13859|13855|1465
1603339200000|2020-10-22 04:00:00|||||||||562
1603339500000|2020-10-22 04:05:00|||||||||1472
1603339800000|2020-10-22 04:10:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|2271
1603340100000|2020-10-22 04:15:00|||||||||2
1603340400000|2020-10-22 04:20:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|1984
1603340700000|2020-10-22 04:25:00|||||||||31
1603341000000|2020-10-22 04:30:00|||||||||49
1603341300000|2020-10-22 04:35:00|||||||||145
1603341600000|2020-10-22 04:40:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|819
1603341900000|2020-10-22 04:45:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|1067
1603342200000|2020-10-22 04:50:00|||||||||502
1603342500000|2020-10-22 04:55:00|13859|13855|13859|13855|13859|13855|13859|13855|336
1603342800000|2020-10-22 05:00:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|733
1603343100000|2020-10-22 05:05:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|986
1603343400000|2020-10-22 05:10:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|1079
1603343700000|2020-10-22 05:15:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|131
1603344000000|2020-10-22 05:20:00|13855.9|13851.9|13857.5|13853.5|13859|13855|13855.9|13851.9|2545
1603344300000|2020-10-22 05:25:00|||||||||607
1603344600000|2020-10-22 05:30:00|||||||||403
1603344900000|2020-10-22 05:35:00|||||||||9
1603345200000|2020-10-22 05:40:00|||||||||72
1603345500000|2020-10-22 05:45:00|13859|13855|13859|13855|13859|13855|13857.5|13853.5|422
1603345800000|2020-10-22 05:50:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|634
1603346100000|2020-10-22 05:55:00|13859.8|13855.8|13860.6|13856.6|13860.6|13856.6|13859|13855|1233
1603346400000|2020-10-22 06:00:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|1524
1603346700000|2020-10-22 06:05:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|1568
1603347000000|2020-10-22 06:10:00|13859|13855|13857.5|13853.5|13859|13855|13857.5|13853.5|399
1603347300000|2020-10-22 06:15:00|||||||||73
1603347600000|2020-10-22 06:20:00|||||||||28
1603347900000|2020-10-22 06:25:00|13859|13855|13859|13855|13859|13855|13859|13855|916
1603348200000|2020-10-22 06:30:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|1493
1603348500000|2020-10-22 06:35:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|60
1603348800000|2020-10-22 06:40:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13859|13855|674
1603349100000|2020-10-22 06:45:00|||||||||220
1603349400000|2020-10-22 06:50:00|13862.2|13858.2|13863.7|13859.7|13863.7|13859.7|13860.6|13856.6|3844
1603349700000|2020-10-22 06:55:00|13862.2|13858.2|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|2591
1603350000000|2020-10-22 07:00:00|13859|13855|13860.6|13856.6|13860.6|13856.6|13859|13855|2290
1603350300000|2020-10-22 07:05:00|13859|13855|13860.6|13856.6|13862.2|13858.2|13859|13855|2242
1603350600000|2020-10-22 07:10:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|1136
1603350900000|2020-10-22 07:15:00|13857.5|13853.5|13859|13855|13860.6|13856.6|13857.5|13853.5|2947
1603351200000|2020-10-22 07:20:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13857.5|13853.5|3469
1603351500000|2020-10-22 07:25:00|13857.5|13853.5|13860.6|13856.6|13860.6|13856.6|13857.5|13853.5|1454
1603351800000|2020-10-22 07:30:00|13859|13855|13860.6|13856.6|13862.2|13858.2|13859|13855|974
1603352100000|2020-10-22 07:35:00|13859|13855|13860.6|13856.6|13860.6|13856.6|13859|13855|1296
1603352400000|2020-10-22 07:40:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|2302
1603352700000|2020-10-22 07:45:00|13860.6|13856.6|13862.2|13858.2|13862.2|13858.2|13860.6|13856.6|2828
1603353000000|2020-10-22 07:50:00|13860.6|13856.6|13859|13855|13862.2|13858.2|13859|13855|3752
1603353300000|2020-10-22 07:55:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|4233
1603353600000|2020-10-22 08:00:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|2142
1603353900000|2020-10-22 08:05:00|13854.3|13850.3|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|3073
1603354200000|2020-10-22 08:10:00|||||||||246
1603354500000|2020-10-22 08:15:00|13854.3|13850.3|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|2188
1603354800000|2020-10-22 08:20:00|||||||||90
1603355100000|2020-10-22 08:25:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|3186
1603355400000|2020-10-22 08:30:00|13852.8|13848.8|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|3601
1603355700000|2020-10-22 08:35:00|||||||||2390
1603356000000|2020-10-22 08:40:00|||||||||861
1603356300000|2020-10-22 08:45:00|13854.3|13850.3|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|1018
1603356600000|2020-10-22 08:50:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|892
1603356900000|2020-10-22 08:55:00|13852.8|13848.8|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|2436
1603357200000|2020-10-22 09:00:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|441
1603357500000|2020-10-22 09:05:00|13855.9|13851.9|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|705
1603357800000|2020-10-22 09:10:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|2525
1603358100000|2020-10-22 09:15:00|13857.5|13853.5|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|6057
1603358400000|2020-10-22 09:20:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|1008
1603358700000|2020-10-22 09:25:00|||||||||1082
1603359000000|2020-10-22 09:30:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|531
1603359300000|2020-10-22 09:35:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|1342
1603359600000|2020-10-22 09:40:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|1193
1603359900000|2020-10-22 09:45:00|13859|13855|13859|13855|13859|13855|13859|13855|579
1603360200000|2020-10-22 09:50:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|3280
1603360500000|2020-10-22 09:55:00|||||||||30
1603360800000|2020-10-22 10:00:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|3406
1603361100000|2020-10-22 10:05:00|13859|13855|13859|13855|13859|13855|13857.5|13853.5|1447
1603361400000|2020-10-22 10:10:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|1384
1603361700000|2020-10-22 10:15:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|2132
1603362000000|2020-10-22 10:20:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|933
1603362300000|2020-10-22 10:25:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|2185
1603362600000|2020-10-22 10:30:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|961
1603362900000|2020-10-22 10:35:00|||||||||53
1603363200000|2020-10-22 10:40:00|13859|13855|13859|13855|13859|13855|13857.5|13853.5|2550
1603363500000|2020-10-22 10:45:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|1978
1603363800000|2020-10-22 10:50:00|||||||||12
1603364100000|2020-10-22 10:55:00|13859|13855|13857.5|13853.5|13859|13855|13857.5|13853.5|3406
1603364400000|2020-10-22 11:00:00|13859|13855|13859|13855|13859|13855|13857.5|13853.5|386
1603364700000|2020-10-22 11:05:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|853
1603365000000|2020-10-22 11:10:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13859|13855|1129
1603365300000|2020-10-22 11:15:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|948
1603365600000|2020-10-22 11:20:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|1917
1603365900000|2020-10-22 11:25:00|13859|13855|13859|13855|13859|13855|13859|13855|183
1603366200000|2020-10-22 11:30:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|210
1603366500000|2020-10-22 11:35:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|1472
1603366800000|2020-10-22 11:40:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|1754
1603367100000|2020-10-22 11:45:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|1056
1603367400000|2020-10-22 11:50:00|||||||||2067
1603367700000|2020-10-22 11:55:00|||||||||156
1603368000000|2020-10-22 12:00:00|13857.5|13853.5|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|3020
1603368300000|2020-10-22 12:05:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|1081
1603368600000|2020-10-22 12:10:00|13859|13855|13859|13855|13859|13855|13859|13855|922
1603368900000|2020-10-22 12:15:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|2814
1603369200000|2020-10-22 12:20:00|13859|13855|13862.2|13858.2|13862.2|13858.2|13859|13855|3983
1603369500000|2020-10-22 12:25:00|13860.6|13856.6|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|4844
1603369800000|2020-10-22 12:30:00|13857.5|13853.5|13862.2|13858.2|13863.7|13859.7|13857.5|13853.5|11202
1603370100000|2020-10-22 12:35:00|13860.6|13856.6|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|3720
1603370400000|2020-10-22 12:40:00|13862.2|13858.2|13859|13855|13862.2|13858.2|13857.5|13853.5|7341
1603370700000|2020-10-22 12:45:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13857.5|13853.5|1941
1603371000000|2020-10-22 12:50:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|1747
1603371300000|2020-10-22 12:55:00|13857.5|13853.5|13855.9|13851.9|13859|13855|13855.9|13851.9|2093
1603371600000|2020-10-22 13:00:00|13857.5|13853.5|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|4330
1603371900000|2020-10-22 13:05:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|1363
1603372200000|2020-10-22 13:10:00|13856.7|13852.7|13852.8|13848.8|13856.7|13852.7|13852.8|13848.8|7785
1603372500000|2020-10-22 13:15:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|6321
1603372800000|2020-10-22 13:20:00|13851.2|13847.2|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|4935
1603373100000|2020-10-22 13:25:00|13849.7|13845.7|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|7121
1603373400000|2020-10-22 13:30:00|13851.2|13847.2|13848.1|13844.1|13851.2|13847.2|13848.1|13844.1|5155
1603373700000|2020-10-22 13:35:00|13846.5|13842.5|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|7849
1603374000000|2020-10-22 13:40:00|13846.5|13842.5|13846.5|13842.5|13848.1|13844.1|13845.8|13841.8|4540
1603374300000|2020-10-22 13:45:00|13845|13841|13849.7|13845.7|13849.7|13845.7|13845|13841|6456
1603374600000|2020-10-22 13:50:00|13848.1|13844.1|13851.2|13847.2|13851.2|13847.2|13848.1|13844.1|6336
1603374900000|2020-10-22 13:55:00|13849.7|13845.7|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|2018
1603375200000|2020-10-22 14:00:00|13848.1|13844.1|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|3672
1603375500000|2020-10-22 14:05:00|13848.1|13844.1|13849.7|13845.7|13851.2|13847.2|13848.1|13844.1|5490
1603375800000|2020-10-22 14:10:00|13848.1|13844.1|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|3577
1603376100000|2020-10-22 14:15:00|13846.5|13842.5|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|576
1603376400000|2020-10-22 14:20:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|6104
1603376700000|2020-10-22 14:25:00|13848.1|13844.1|13851.2|13847.2|13851.2|13847.2|13848.1|13844.1|3964
1603377000000|2020-10-22 14:30:00|13849.7|13845.7|13851.2|13847.2|13851.2|13847.2|13848.1|13844.1|7392
1603377300000|2020-10-22 14:35:00|13849.7|13845.7|13851.2|13847.2|13851.2|13847.2|13848.1|13844.1|1621
1603377600000|2020-10-22 14:40:00|13852.8|13848.8|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|4414
1603377900000|2020-10-22 14:45:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13851.2|13847.2|5324
1603378200000|2020-10-22 14:50:00|13851.2|13847.2|13846.5|13842.5|13852.8|13848.8|13845|13841|13449
1603378500000|2020-10-22 14:55:00|13845|13841|13843.4|13839.4|13846.5|13842.5|13841.8|13837.8|7677
1603378800000|2020-10-22 15:00:00|13841.8|13837.8|13838.7|13834.7|13841.8|13837.8|13838.7|13834.7|12775
1603379100000|2020-10-22 15:05:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|6377
1603379400000|2020-10-22 15:10:00|13835.6|13831.6|13830.9|13826.9|13835.6|13831.6|13830.9|13826.9|15996
1603379700000|2020-10-22 15:15:00|13830.1|13826.1|13830.9|13826.9|13832.5|13828.5|13829.3|13825.3|14683
1603380000000|2020-10-22 15:20:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13829.3|13825.3|6677
1603380300000|2020-10-22 15:25:00|13832.5|13828.5|13835.6|13831.6|13835.6|13831.6|13832.5|13828.5|5541
1603380600000|2020-10-22 15:30:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|5795
1603380900000|2020-10-22 15:35:00|13834|13830|13835.6|13831.6|13837.2|13833.2|13834|13830|7769
1603381200000|2020-10-22 15:40:00|13834|13830|13832.5|13828.5|13835.6|13831.6|13832.5|13828.5|4491
1603381500000|2020-10-22 15:45:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|4151
1603381800000|2020-10-22 15:50:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|8425
1603382100000|2020-10-22 15:55:00|||||||||1671
1603382400000|2020-10-22 16:00:00|13835.6|13831.6|13838.7|13834.7|13838.7|13834.7|13835.6|13831.6|6020
1603382700000|2020-10-22 16:05:00|13840.3|13836.3|13837.2|13833.2|13840.3|13836.3|13837.2|13833.2|3622
1603383000000|2020-10-22 16:10:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|3136
1603383300000|2020-10-22 16:15:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|2926
1603383600000|2020-10-22 16:20:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|5037
1603383900000|2020-10-22 16:25:00|13838.7|13834.7|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|3197
1603384200000|2020-10-22 16:30:00|13840.3|13836.3|13837.2|13833.2|13840.3|13836.3|13837.2|13833.2|3070
1603384500000|2020-10-22 16:35:00|||||||||392
1603384800000|2020-10-22 16:40:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|627
1603385100000|2020-10-22 16:45:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|1814
1603385400000|2020-10-22 16:50:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|2439
1603385700000|2020-10-22 16:55:00|13834|13830|13834|13830|13834|13830|13834|13830|1750
1603386000000|2020-10-22 17:00:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|2145
1603386300000|2020-10-22 17:05:00|13834|13830|13834|13830|13834|13830|13834|13830|808
1603386600000|2020-10-22 17:10:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13832.5|13828.5|3395
1603386900000|2020-10-22 17:15:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|656
1603387200000|2020-10-22 17:20:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13834|13830|4701
1603387500000|2020-10-22 17:25:00|||||||||301
1603387800000|2020-10-22 17:30:00|||||||||267
1603388100000|2020-10-22 17:35:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|263
1603388400000|2020-10-22 17:40:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|4998
1603388700000|2020-10-22 17:45:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|4213
1603389000000|2020-10-22 17:50:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|2665
1603389300000|2020-10-22 17:55:00|||||||||489
1603389600000|2020-10-22 18:00:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|2224
1603389900000|2020-10-22 18:05:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|2355
1603390200000|2020-10-22 18:10:00|||||||||337
1603390500000|2020-10-22 18:15:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|1370
1603390800000|2020-10-22 18:20:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|296
1603391100000|2020-10-22 18:25:00|13838.7|13834.7|13834|13830|13838.7|13834.7|13834|13830|6061
1603391400000|2020-10-22 18:30:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13834|13830|4804
1603391700000|2020-10-22 18:35:00|13835.6|13831.6|13837.2|13833.2|13838.7|13834.7|13835.6|13831.6|4548
1603392000000|2020-10-22 18:40:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|1934
1603392300000|2020-10-22 18:45:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|2657
1603392600000|2020-10-22 18:50:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|3066
1603392900000|2020-10-22 18:55:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|5787
1603393200000|2020-10-22 19:00:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|5549
1603393500000|2020-10-22 19:05:00|||||||||909
1603393800000|2020-10-22 19:10:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|3114
1603394100000|2020-10-22 19:15:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13832.5|13828.5|3569
1603394400000|2020-10-22 19:20:00|||||||||1189
1603394700000|2020-10-22 19:25:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|5861
1603395000000|2020-10-22 19:30:00|13829.3|13825.3|13826.2|13822.2|13830.9|13826.9|13826.2|13822.2|6827
1603395300000|2020-10-22 19:35:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|2989
1603395600000|2020-10-22 19:40:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|3821
1603395900000|2020-10-22 19:45:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|1999
1603396200000|2020-10-22 19:50:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|4548
1603396500000|2020-10-22 19:55:00|13824.7|13820.7|13824.7|13820.7|13826.2|13822.2|13823.9|13819.9|7351
1603396800000|2020-10-22 20:00:00|13826.2|13822.2|13823.1|13819.1|13826.2|13822.2|13821.5|13817.5|5493
1603397100000|2020-10-22 20:05:00|13821.5|13817.5|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|2518
1603397400000|2020-10-22 20:10:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|2444
1603397700000|2020-10-22 20:15:00|13820|13816|13820|13816|13821.5|13817.5|13820|13816|4079
1603398000000|2020-10-22 20:20:00|13818.4|13814.4|13821.5|13817.5|13821.5|13817.5|13818.4|13814.4|5498
1603398300000|2020-10-22 20:25:00|13823.1|13819.1|13824.7|13820.7|13826.2|13822.2|13821.5|13817.5|9711
1603398600000|2020-10-22 20:30:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|5318
1603398900000|2020-10-22 20:35:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|1607
1603399200000|2020-10-22 20:40:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|5014
1603399500000|2020-10-22 20:45:00|13821.5|13817.5|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|6579
1603399800000|2020-10-22 20:50:00|13821.5|13817.5|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|1844
1603400100000|2020-10-22 20:55:00|13821.5|13817.5|13829.3|13825.3|13829.3|13825.3|13821.5|13817.5|6488
1603404000000|2020-10-22 22:00:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|5648
1603404300000|2020-10-22 22:05:00|||||||||229
1603404600000|2020-10-22 22:10:00|||||||||568
1603405200000|2020-10-22 22:20:00|||||||||132
1603405500000|2020-10-22 22:25:00|||||||||213
1603405800000|2020-10-22 22:30:00|||||||||92
1603406100000|2020-10-22 22:35:00|13829.3|13825.3|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|1360
1603406400000|2020-10-22 22:40:00|||||||||31
1603406700000|2020-10-22 22:45:00|||||||||33
1603407000000|2020-10-22 22:50:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|1244
1603407300000|2020-10-22 22:55:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|671
1603407600000|2020-10-22 23:00:00|||||||||27
1603407900000|2020-10-22 23:05:00|||||||||701
1603408200000|2020-10-22 23:10:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|5102
1603408500000|2020-10-22 23:15:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|899
1603408800000|2020-10-22 23:20:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|546
1603409100000|2020-10-22 23:25:00|||||||||697
1603409400000|2020-10-22 23:30:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|385
1603409700000|2020-10-22 23:35:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|926
1603410000000|2020-10-22 23:40:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|2717
1603410300000|2020-10-22 23:45:00|13829.3|13825.3|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|709
1603410600000|2020-10-22 23:50:00|||||||||466
1603410900000|2020-10-22 23:55:00|||||||||35
1603411200000|2020-10-23 00:00:00|13830.9|13826.9|13832.5|13828.5|13834|13830|13830.9|13826.9|2221
1603411500000|2020-10-23 00:05:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|2017
1603411800000|2020-10-23 00:10:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|419
1603412100000|2020-10-23 00:15:00|13834|13830|13834|13830|13834|13830|13834|13830|1010
1603412400000|2020-10-23 00:20:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13832.5|13828.5|2623
1603412700000|2020-10-23 00:25:00|||||||||107
1603413000000|2020-10-23 00:30:00|||||||||928
1603413300000|2020-10-23 00:35:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|902
1603413600000|2020-10-23 00:40:00|13830.9|13826.9|13827.8|13823.8|13830.9|13826.9|13827.8|13823.8|2297
1603413900000|2020-10-23 00:45:00|13827|13823|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|1899
1603414200000|2020-10-23 00:50:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|1679
1603414500000|2020-10-23 00:55:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|3601
1603414800000|2020-10-23 01:00:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|881
1603415100000|2020-10-23 01:05:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|613
1603415400000|2020-10-23 01:10:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|1261
1603415700000|2020-10-23 01:15:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|1344
1603416000000|2020-10-23 01:20:00|||||||||70
1603416300000|2020-10-23 01:25:00|||||||||6
1603416600000|2020-10-23 01:30:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|2820
1603416900000|2020-10-23 01:35:00|||||||||678
1603417200000|2020-10-23 01:40:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|1712
1603417500000|2020-10-23 01:45:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|611
1603417800000|2020-10-23 01:50:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|200
1603418100000|2020-10-23 01:55:00|13827.8|13823.8|13829.3|13825.3|13830.9|13826.9|13827.8|13823.8|2926
1603418400000|2020-10-23 02:00:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13829.3|13825.3|2471
1603418700000|2020-10-23 02:05:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|2305
1603419000000|2020-10-23 02:10:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|2073
1603419300000|2020-10-23 02:15:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|838
1603419600000|2020-10-23 02:20:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|509
1603419900000|2020-10-23 02:25:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|1537
1603420200000|2020-10-23 02:30:00|||||||||154
1603420500000|2020-10-23 02:35:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|927
1603420800000|2020-10-23 02:40:00|13830.9|13826.9|13834|13830|13835.6|13831.6|13830.9|13826.9|8670
1603421100000|2020-10-23 02:45:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|4877
1603421400000|2020-10-23 02:50:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|1349
1603421700000|2020-10-23 02:55:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|545
1603422000000|2020-10-23 03:00:00|13834|13830|13834|13830|13835.6|13831.6|13834|13830|1695
1603422300000|2020-10-23 03:05:00|||||||||151
1603422600000|2020-10-23 03:10:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|1272
1603422900000|2020-10-23 03:15:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|32
1603423200000|2020-10-23 03:20:00|13834|13830|13834|13830|13834|13830|13834|13830|57
1603423500000|2020-10-23 03:25:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|149
1603423800000|2020-10-23 03:30:00|||||||||607
1603424100000|2020-10-23 03:35:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|868
1603424400000|2020-10-23 03:40:00|||||||||3217
1603424700000|2020-10-23 03:45:00|||||||||42
1603425000000|2020-10-23 03:50:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|180
1603425300000|2020-10-23 03:55:00|||||||||34
1603425600000|2020-10-23 04:00:00|||||||||20
1603425900000|2020-10-23 04:05:00|||||||||105
1603426200000|2020-10-23 04:10:00|||||||||62
1603426500000|2020-10-23 04:15:00|||||||||104
1603426800000|2020-10-23 04:20:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|249
1603427100000|2020-10-23 04:25:00|||||||||419
1603427400000|2020-10-23 04:30:00|||||||||51
1603427700000|2020-10-23 04:35:00|||||||||2
1603428000000|2020-10-23 04:40:00|||||||||110
1603428300000|2020-10-23 04:45:00|||||||||50
1603428600000|2020-10-23 04:50:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|850
1603428900000|2020-10-23 04:55:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|535
1603429200000|2020-10-23 05:00:00|||||||||20
1603429500000|2020-10-23 05:05:00|||||||||153
1603429800000|2020-10-23 05:10:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|589
1603430100000|2020-10-23 05:15:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|1022
1603430400000|2020-10-23 05:20:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|338
1603430700000|2020-10-23 05:25:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|284
1603431000000|2020-10-23 05:30:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|207
1603431300000|2020-10-23 05:35:00|||||||||35
1603431600000|2020-10-23 05:40:00|||||||||54
1603431900000|2020-10-23 05:45:00|||||||||26
1603432200000|2020-10-23 05:50:00|||||||||188
1603432500000|2020-10-23 05:55:00|||||||||246
1603432800000|2020-10-23 06:00:00|13835.6|13831.6|13837.2|13833.2|13838.7|13834.7|13835.6|13831.6|2617
1603433100000|2020-10-23 06:05:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|2965
1603433400000|2020-10-23 06:10:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|2778
1603433700000|2020-10-23 06:15:00|13841.8|13837.8|13840.3|13836.3|13841.8|13837.8|13838.7|13834.7|6261
1603434000000|2020-10-23 06:20:00|||||||||308
1603434300000|2020-10-23 06:25:00|13838.7|13834.7|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|2016
1603434600000|2020-10-23 06:30:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|642
1603434900000|2020-10-23 06:35:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|768
1603435200000|2020-10-23 06:40:00|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|423
1603435500000|2020-10-23 06:45:00|13840.3|13836.3|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|1398
1603435800000|2020-10-23 06:50:00|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|13840.3|13836.3|1796
1603436100000|2020-10-23 06:55:00|||||||||1281
1603436400000|2020-10-23 07:00:00|13840.3|13836.3|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|2326
1603436700000|2020-10-23 07:05:00|||||||||1624
1603437000000|2020-10-23 07:10:00|||||||||660
1603437300000|2020-10-23 07:15:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|2833
1603437600000|2020-10-23 07:20:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|512
1603437900000|2020-10-23 07:25:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13834|13830|3546
1603438200000|2020-10-23 07:30:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|7939
1603438500000|2020-10-23 07:35:00|13834|13830|13834|13830|13835.6|13831.6|13834|13830|2817
1603438800000|2020-10-23 07:40:00|||||||||745
1603439100000|2020-10-23 07:45:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13834|13830|4062
1603439400000|2020-10-23 07:50:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|1500
1603439700000|2020-10-23 07:55:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|1895
1603440000000|2020-10-23 08:00:00|13834|13830|13834|13830|13835.6|13831.6|13834|13830|1634
1603440300000|2020-10-23 08:05:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|2222
1603440600000|2020-10-23 08:10:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|2290
1603440900000|2020-10-23 08:15:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|1439
1603441200000|2020-10-23 08:20:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|1660
1603441500000|2020-10-23 08:25:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|307
1603441800000|2020-10-23 08:30:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|1495
1603442100000|2020-10-23 08:35:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|776
1603442400000|2020-10-23 08:40:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|1442
1603442700000|2020-10-23 08:45:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|463
1603443000000|2020-10-23 08:50:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|1325
1603443300000|2020-10-23 08:55:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|981
1603443600000|2020-10-23 09:00:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|1221
1603443900000|2020-10-23 09:05:00|||||||||117
1603444200000|2020-10-23 09:10:00|||||||||34
1603444500000|2020-10-23 09:15:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|3055
1603444800000|2020-10-23 09:20:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|2204
1603445100000|2020-10-23 09:25:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|2404
1603445400000|2020-10-23 09:30:00|13827.8|13823.8|13830.9|13826.9|13830.9|13826.9|13827.8|13823.8|1990
1603445700000|2020-10-23 09:35:00|||||||||350
1603446000000|2020-10-23 09:40:00|13831.7|13827.7|13832.5|13828.5|13832.5|13828.5|13831.7|13827.7|1661
1603446300000|2020-10-23 09:45:00|||||||||115
1603446600000|2020-10-23 09:50:00|||||||||248
1603446900000|2020-10-23 09:55:00|||||||||546
1603447200000|2020-10-23 10:00:00|13831.7|13827.7|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|2380
1603447500000|2020-10-23 10:05:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|3207
1603447800000|2020-10-23 10:10:00|||||||||219
1603448100000|2020-10-23 10:15:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|2485
1603448400000|2020-10-23 10:20:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|200
1603448700000|2020-10-23 10:25:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|1206
1603449000000|2020-10-23 10:30:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|2413
1603449300000|2020-10-23 10:35:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|1085
1603449600000|2020-10-23 10:40:00|13829.3|13825.3|13829.3|13825.3|13830.9|13826.9|13827.8|13823.8|4182
1603449900000|2020-10-23 10:45:00|13827.8|13823.8|13827.8|13823.8|13829.3|13825.3|13826.2|13822.2|1780
1603450200000|2020-10-23 10:50:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|1811
1603450500000|2020-10-23 10:55:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|1107
1603450800000|2020-10-23 11:00:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|1370
1603451100000|2020-10-23 11:05:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|503
1603451400000|2020-10-23 11:10:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|4314
1603451700000|2020-10-23 11:15:00|||||||||509
1603452000000|2020-10-23 11:20:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|2029
1603452300000|2020-10-23 11:25:00|13827.8|13823.8|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|1007
1603452600000|2020-10-23 11:30:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|1580
1603452900000|2020-10-23 11:35:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|1881
1603453200000|2020-10-23 11:40:00|13824.7|13820.7|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|2019
1603453500000|2020-10-23 11:45:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|2754
1603453800000|2020-10-23 11:50:00|||||||||47
1603454100000|2020-10-23 11:55:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|2469
1603454400000|2020-10-23 12:00:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|1770
1603454700000|2020-10-23 12:05:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|998
1603455000000|2020-10-23 12:10:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|1027
1603455300000|2020-10-23 12:15:00|||||||||2200
1603455600000|2020-10-23 12:20:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|561
1603455900000|2020-10-23 12:25:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|5213
1603456200000|2020-10-23 12:30:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|3561
1603456500000|2020-10-23 12:35:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13820|13816|3633
1603456800000|2020-10-23 12:40:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|1336
1603457100000|2020-10-23 12:45:00|13823.1|13819.1|13826.2|13822.2|13827.8|13823.8|13823.1|13819.1|4869
1603457400000|2020-10-23 12:50:00|||||||||269
1603457700000|2020-10-23 12:55:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|2501
1603458000000|2020-10-23 13:00:00|13829.3|13825.3|13823.1|13819.1|13829.3|13825.3|13823.1|13819.1|6688
1603458300000|2020-10-23 13:05:00|13824.7|13820.7|13824.7|13820.7|13826.2|13822.2|13823.1|13819.1|6899
1603458600000|2020-10-23 13:10:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|530
1603458900000|2020-10-23 13:15:00|||||||||529
1603459200000|2020-10-23 13:20:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|1971
1603459500000|2020-10-23 13:25:00|13824.7|13820.7|13824.7|13820.7|13826.2|13822.2|13823.1|13819.1|4456
1603459800000|2020-10-23 13:30:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|3181
1603460100000|2020-10-23 13:35:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|849
1603460400000|2020-10-23 13:40:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|1191
1603460700000|2020-10-23 13:45:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13829.3|13825.3|5883
1603461000000|2020-10-23 13:50:00|13832.5|13828.5|13829.3|13825.3|13832.5|13828.5|13829.3|13825.3|6178
1603461300000|2020-10-23 13:55:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|2434
1603461600000|2020-10-23 14:00:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|4119
1603461900000|2020-10-23 14:05:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|5299
1603462200000|2020-10-23 14:10:00|13832.5|13828.5|13835.6|13831.6|13837.2|13833.2|13832.5|13828.5|2227
1603462500000|2020-10-23 14:15:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13835.6|13831.6|2952
1603462800000|2020-10-23 14:20:00|13837.2|13833.2|13838.7|13834.7|13840.3|13836.3|13837.2|13833.2|8147
1603463100000|2020-10-23 14:25:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|3656
1603463400000|2020-10-23 14:30:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|4631
1603463700000|2020-10-23 14:35:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|2185
1603464000000|2020-10-23 14:40:00|13837.2|13833.2|13837.2|13833.2|13838.7|13834.7|13835.6|13831.6|9219
1603464300000|2020-10-23 14:45:00|13835.6|13831.6|13834|13830|13837.2|13833.2|13832.5|13828.5|12759
1603464600000|2020-10-23 14:50:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|7203
1603464900000|2020-10-23 14:55:00|||||||||609
1603465200000|2020-10-23 15:00:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|2390
1603465500000|2020-10-23 15:05:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|4476
1603465800000|2020-10-23 15:10:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|2009
1603466100000|2020-10-23 15:15:00|13829.3|13825.3|13832.5|13828.5|13832.5|13828.5|13829.3|13825.3|6369
1603466400000|2020-10-23 15:20:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|1079
1603466700000|2020-10-23 15:25:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13834|13830|4228
1603467000000|2020-10-23 15:30:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|1992
1603467300000|2020-10-23 15:35:00|13834|13830|13834|13830|13834|13830|13834|13830|2045
1603467600000|2020-10-23 15:40:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13834|13830|3457
1603467900000|2020-10-23 15:45:00|13838.7|13834.7|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|4103
1603468200000|2020-10-23 15:50:00|||||||||974
1603468500000|2020-10-23 15:55:00|13837.2|13833.2|13840.3|13836.3|13840.3|13836.3|13837.2|13833.2|3732
1603468800000|2020-10-23 16:00:00|13841.8|13837.8|13838.7|13834.7|13841.8|13837.8|13838.7|13834.7|7749
1603469100000|2020-10-23 16:05:00|||||||||936
1603469400000|2020-10-23 16:10:00|||||||||197
1603469700000|2020-10-23 16:15:00|13840.3|13836.3|13843.4|13839.4|13845|13841|13838.7|13834.7|8025
1603470000000|2020-10-23 16:20:00|13845|13841|13846.5|13842.5|13846.5|13842.5|13843.4|13839.4|7458
1603470300000|2020-10-23 16:25:00|13845|13841|13843.4|13839.4|13845|13841|13843.4|13839.4|5199
1603470600000|2020-10-23 16:30:00|13845|13841|13845|13841|13845|13841|13843.4|13839.4|1956
1603470900000|2020-10-23 16:35:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|1411
1603471200000|2020-10-23 16:40:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13845|13841|1889
1603471500000|2020-10-23 16:45:00|13848.1|13844.1|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|3241
1603471800000|2020-10-23 16:50:00|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|1859
1603472100000|2020-10-23 16:55:00|13846.5|13842.5|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|2692
1603472400000|2020-10-23 17:00:00|13845|13841|13843.4|13839.4|13845|13841|13843.4|13839.4|2918
1603472700000|2020-10-23 17:05:00|13845|13841|13843.4|13839.4|13845|13841|13843.4|13839.4|7850
1603473000000|2020-10-23 17:10:00|13845|13841|13845|13841|13845|13841|13845|13841|563
1603473300000|2020-10-23 17:15:00|13843.4|13839.4|13840.3|13836.3|13843.4|13839.4|13840.3|13836.3|2646
1603473600000|2020-10-23 17:20:00|13841.8|13837.8|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|5005
1603473900000|2020-10-23 17:25:00|13838.7|13834.7|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|7699
1603474200000|2020-10-23 17:30:00|||||||||1788
1603474500000|2020-10-23 17:35:00|||||||||821
1603474800000|2020-10-23 17:40:00|13840.3|13836.3|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|2885
1603475100000|2020-10-23 17:45:00|||||||||685
1603475400000|2020-10-23 17:50:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|1345
1603475700000|2020-10-23 17:55:00|13838.7|13834.7|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|2870
1603476000000|2020-10-23 18:00:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|3466
1603476300000|2020-10-23 18:05:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|1086
1603476600000|2020-10-23 18:10:00|||||||||269
1603476900000|2020-10-23 18:15:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|1311
1603477200000|2020-10-23 18:20:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|1640
1603477500000|2020-10-23 18:25:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|571
1603477800000|2020-10-23 18:30:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|3416
1603478100000|2020-10-23 18:35:00|||||||||2447
1603478400000|2020-10-23 18:40:00|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|1721
1603478700000|2020-10-23 18:45:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|979
1603479000000|2020-10-23 18:50:00|||||||||814
1603479300000|2020-10-23 18:55:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|4397
1603479600000|2020-10-23 19:00:00|13840.3|13836.3|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|2230
1603479900000|2020-10-23 19:05:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|2537
1603480200000|2020-10-23 19:10:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|2589
1603480500000|2020-10-23 19:15:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|2318
1603480800000|2020-10-23 19:20:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|1799
1603481100000|2020-10-23 19:25:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|3693
1603481400000|2020-10-23 19:30:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|2330
1603481700000|2020-10-23 19:35:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|3501
1603482000000|2020-10-23 19:40:00|||||||||676
1603482300000|2020-10-23 19:45:00|||||||||1483
1603482600000|2020-10-23 19:50:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|1828
1603482900000|2020-10-23 19:55:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|4470
1603483200000|2020-10-23 20:00:00|||||||||1755
1603483500000|2020-10-23 20:05:00|||||||||630
1603483800000|2020-10-23 20:10:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|2226
1603484100000|2020-10-23 20:15:00|||||||||267
1603484400000|2020-10-23 20:20:00|||||||||205
1603484700000|2020-10-23 20:25:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|1361
1603485000000|2020-10-23 20:30:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|4201
1603485300000|2020-10-23 20:35:00|||||||||3773
1603485600000|2020-10-23 20:40:00|||||||||944
1603485900000|2020-10-23 20:45:00|13838.7|13834.7|13835.6|13831.6|13838.7|13834.7|13835.6|13831.6|5333
1603486200000|2020-10-23 20:50:00|13834|13830|13834|13830|13834|13830|13834|13830|725
1603486500000|2020-10-23 20:55:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|3612
1603663200000|2020-10-25 22:00:00|13840.3|13836.3|13845|13841|13845|13841|13838.7|13834.7|7508
1603663500000|2020-10-25 22:05:00|13843.4|13839.4|13845|13841|13846.5|13842.5|13843.4|13839.4|1111
1603663800000|2020-10-25 22:10:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|808
1603664100000|2020-10-25 22:15:00|13845|13841|13845|13841|13845|13841|13845|13841|964
1603664400000|2020-10-25 22:20:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13845|13841|1024
1603664700000|2020-10-25 22:25:00|||||||||1041
1603665000000|2020-10-25 22:30:00|13845|13841|13845|13841|13845|13841|13845|13841|594
1603665300000|2020-10-25 22:35:00|||||||||165
1603665600000|2020-10-25 22:40:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|1052
1603665900000|2020-10-25 22:45:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|297
1603666200000|2020-10-25 22:50:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|343
1603666500000|2020-10-25 22:55:00|||||||||158
1603666800000|2020-10-25 23:00:00|13845|13841|13845|13841|13845|13841|13845|13841|606
1603667100000|2020-10-25 23:05:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|511
1603667400000|2020-10-25 23:10:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|222
1603667700000|2020-10-25 23:15:00|13845|13841|13843.4|13839.4|13845|13841|13843.4|13839.4|1793
1603668000000|2020-10-25 23:20:00|||||||||11
1603668300000|2020-10-25 23:25:00|||||||||76
1603668600000|2020-10-25 23:30:00|13845|13841|13845|13841|13845|13841|13845|13841|737
1603668900000|2020-10-25 23:35:00|||||||||3
1603669200000|2020-10-25 23:40:00|||||||||465
1603669500000|2020-10-25 23:45:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13845|13841|890
1603669800000|2020-10-25 23:50:00|13845|13841|13845|13841|13845|13841|13845|13841|426
1603670100000|2020-10-25 23:55:00|13846.5|13842.5|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|2132
1603670400000|2020-10-26 00:00:00|13848.1|13844.1|13845|13841|13848.1|13844.1|13843.4|13839.4|1987
1603670700000|2020-10-26 00:05:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|2038
1603671000000|2020-10-26 00:10:00|||||||||241
1603671300000|2020-10-26 00:15:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|1098
1603671600000|2020-10-26 00:20:00|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|484
1603671900000|2020-10-26 00:25:00|13846.5|13842.5|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|1255
1603672200000|2020-10-26 00:30:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|509
1603672500000|2020-10-26 00:35:00|13848.1|13844.1|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|521
1603672800000|2020-10-26 00:40:00|13848.1|13844.1|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|292
1603673100000|2020-10-26 00:45:00|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|391
1603673400000|2020-10-26 00:50:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|48
1603673700000|2020-10-26 00:55:00|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|553
1603674000000|2020-10-26 01:00:00|||||||||450
1603674300000|2020-10-26 01:05:00|13846.5|13842.5|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|560
1603674600000|2020-10-26 01:10:00|||||||||3
1603674900000|2020-10-26 01:15:00|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|639
1603675200000|2020-10-26 01:20:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|390
1603675500000|2020-10-26 01:25:00|13848.1|13844.1|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|918
1603675800000|2020-10-26 01:30:00|13848.1|13844.1|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|2254
1603676100000|2020-10-26 01:35:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13849.7|13845.7|6855
1603676400000|2020-10-26 01:40:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13851.2|13847.2|1185
1603676700000|2020-10-26 01:45:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|2145
1603677000000|2020-10-26 01:50:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|2029
1603677300000|2020-10-26 01:55:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|2620
1603677600000|2020-10-26 02:00:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|469
1603677900000|2020-10-26 02:05:00|||||||||341
1603678200000|2020-10-26 02:10:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13851.2|13847.2|1280
1603678500000|2020-10-26 02:15:00|||||||||620
1603678800000|2020-10-26 02:20:00|13851.2|13847.2|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|1398
1603679100000|2020-10-26 02:25:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|1229
1603679400000|2020-10-26 02:30:00|||||||||344
1603679700000|2020-10-26 02:35:00|||||||||831
1603680000000|2020-10-26 02:40:00|||||||||1178
1603680300000|2020-10-26 02:45:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|966
1603680600000|2020-10-26 02:50:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|583
1603680900000|2020-10-26 02:55:00|13853.6|13849.6|13854.3|13850.3|13854.3|13850.3|13853.6|13849.6|651
1603681200000|2020-10-26 03:00:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|300
1603681500000|2020-10-26 03:05:00|||||||||47
1603681800000|2020-10-26 03:10:00|||||||||147
1603682100000|2020-10-26 03:15:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|2312
1603682400000|2020-10-26 03:20:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|622
1603682700000|2020-10-26 03:25:00|13852.8|13848.8|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|1929
1603683000000|2020-10-26 03:30:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|301
1603683300000|2020-10-26 03:35:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|3514
1603683600000|2020-10-26 03:40:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|332
1603683900000|2020-10-26 03:45:00|||||||||13
1603684200000|2020-10-26 03:50:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|310
1603684500000|2020-10-26 03:55:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|1400
1603684800000|2020-10-26 04:00:00|||||||||28
1603685100000|2020-10-26 04:05:00|||||||||93
1603685400000|2020-10-26 04:10:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|745
1603685700000|2020-10-26 04:15:00|||||||||34
1603686000000|2020-10-26 04:20:00|||||||||13
1603686300000|2020-10-26 04:25:00|||||||||7
1603686600000|2020-10-26 04:30:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|570
1603686900000|2020-10-26 04:35:00|||||||||162
1603687200000|2020-10-26 04:40:00|||||||||62
1603687500000|2020-10-26 04:45:00|||||||||362
1603687800000|2020-10-26 04:50:00|||||||||22
1603688100000|2020-10-26 04:55:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|568
1603688400000|2020-10-26 05:00:00|||||||||4
1603688700000|2020-10-26 05:05:00|||||||||109
1603689000000|2020-10-26 05:10:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|947
1603689300000|2020-10-26 05:15:00|||||||||61
1603689600000|2020-10-26 05:20:00|||||||||46
1603689900000|2020-10-26 05:25:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|885
1603690200000|2020-10-26 05:30:00|||||||||174
1603690500000|2020-10-26 05:35:00|||||||||334
1603690800000|2020-10-26 05:40:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|129
1603691100000|2020-10-26 05:45:00|13855.9|13851.9|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|3718
1603691400000|2020-10-26 05:50:00|||||||||283
1603691700000|2020-10-26 05:55:00|13855.9|13851.9|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|1012
1603692000000|2020-10-26 06:00:00|||||||||92
1603692300000|2020-10-26 06:05:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|1184
1603692600000|2020-10-26 06:10:00|||||||||23
1603692900000|2020-10-26 06:15:00|13855.9|13851.9|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|1562
1603693200000|2020-10-26 06:20:00|||||||||53
1603693500000|2020-10-26 06:25:00|||||||||137
1603693800000|2020-10-26 06:30:00|||||||||174
1603694100000|2020-10-26 06:35:00|||||||||80
1603694400000|2020-10-26 06:40:00|||||||||94
1603694700000|2020-10-26 06:45:00|13852.8|13848.8|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|2288
1603695000000|2020-10-26 06:50:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|460
1603695300000|2020-10-26 06:55:00|13852.8|13848.8|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|2140
1603695600000|2020-10-26 07:00:00|13854.3|13850.3|13854.3|13850.3|13855.9|13851.9|13852.8|13848.8|1315
1603695900000|2020-10-26 07:05:00|13852.8|13848.8|13855.9|13851.9|13855.9|13851.9|13852.8|13848.8|2143
1603696200000|2020-10-26 07:10:00|13854.3|13850.3|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|1464
1603696500000|2020-10-26 07:15:00|13855.9|13851.9|13859|13855|13860.6|13856.6|13854.3|13850.3|6125
1603696800000|2020-10-26 07:20:00|13860.6|13856.6|13860.6|13856.6|13862.2|13858.2|13859|13855|5450
1603697100000|2020-10-26 07:25:00|13862.2|13858.2|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|1654
1603697400000|2020-10-26 07:30:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|2433
1603697700000|2020-10-26 07:35:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|2405
1603698000000|2020-10-26 07:40:00|||||||||522
1603698300000|2020-10-26 07:45:00|||||||||691
1603698600000|2020-10-26 07:50:00|||||||||702
1603698900000|2020-10-26 07:55:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|2429
1603699200000|2020-10-26 08:00:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13857.5|13853.5|9934
1603699500000|2020-10-26 08:05:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|1228
1603699800000|2020-10-26 08:10:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|121
1603700100000|2020-10-26 08:15:00|13862.2|13858.2|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|3141
1603700400000|2020-10-26 08:20:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|2384
1603700700000|2020-10-26 08:25:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|1983
1603701000000|2020-10-26 08:30:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|2257
1603701300000|2020-10-26 08:35:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|1899
1603701600000|2020-10-26 08:40:00|||||||||1551
1603701900000|2020-10-26 08:45:00|||||||||780
1603702200000|2020-10-26 08:50:00|||||||||1189
1603702500000|2020-10-26 08:55:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|1203
1603702800000|2020-10-26 09:00:00|||||||||523
1603703100000|2020-10-26 09:05:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|1582
1603703400000|2020-10-26 09:10:00|||||||||458
1603703700000|2020-10-26 09:15:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|417
1603704000000|2020-10-26 09:20:00|13854.3|13850.3|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|1906
1603704300000|2020-10-26 09:25:00|13855.9|13851.9|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|1721
1603704600000|2020-10-26 09:30:00|13855.9|13851.9|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|1887
1603704900000|2020-10-26 09:35:00|13855.9|13851.9|13855.9|13851.9|13857.5|13853.5|13854.3|13850.3|2496
1603705200000|2020-10-26 09:40:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|905
1603705500000|2020-10-26 09:45:00|13859|13855|13857.5|13853.5|13859|13855|13857.5|13853.5|1666
1603705800000|2020-10-26 09:50:00|13859|13855|13857.5|13853.5|13859|13855|13857.5|13853.5|2232
1603706100000|2020-10-26 09:55:00|||||||||232
1603706400000|2020-10-26 10:00:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|671
1603706700000|2020-10-26 10:05:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|516
1603707000000|2020-10-26 10:10:00|13854.3|13850.3|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|2494
1603707300000|2020-10-26 10:15:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|1819
1603707600000|2020-10-26 10:20:00|||||||||319
1603707900000|2020-10-26 10:25:00|||||||||69
1603708200000|2020-10-26 10:30:00|13855.1|13851.1|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|2293
1603708500000|2020-10-26 10:35:00|13852.8|13848.8|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|2042
1603708800000|2020-10-26 10:40:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|1305
1603709100000|2020-10-26 10:45:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|256
1603709400000|2020-10-26 10:50:00|||||||||2602
1603709700000|2020-10-26 10:55:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13851.2|13847.2|5934
1603710000000|2020-10-26 11:00:00|13851.2|13847.2|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|2707
1603710300000|2020-10-26 11:05:00|13852.8|13848.8|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|2497
1603710600000|2020-10-26 11:10:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|636
1603710900000|2020-10-26 11:15:00|||||||||163
1603711200000|2020-10-26 11:20:00|||||||||853
1603711500000|2020-10-26 11:25:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|928
1603711800000|2020-10-26 11:30:00|||||||||656
1603712100000|2020-10-26 11:35:00|13852.8|13848.8|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|2929
1603712400000|2020-10-26 11:40:00|13854.3|13850.3|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|1113
1603712700000|2020-10-26 11:45:00|||||||||789
1603713000000|2020-10-26 11:50:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|807
1603713300000|2020-10-26 11:55:00|13854.3|13850.3|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|3442
1603713600000|2020-10-26 12:00:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|3282
1603713900000|2020-10-26 12:05:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|3319
1603714200000|2020-10-26 12:10:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|1466
1603714500000|2020-10-26 12:15:00|13852.8|13848.8|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|2690
1603714800000|2020-10-26 12:20:00|13854.3|13850.3|13859|13855|13859|13855|13854.3|13850.3|1938
1603715100000|2020-10-26 12:25:00|13860.6|13856.6|13859|13855|13862.2|13858.2|13859|13855|12754
1603715400000|2020-10-26 12:30:00|13858.3|13854.3|13859|13855|13859|13855|13857.5|13853.5|4529
1603715700000|2020-10-26 12:35:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|5475
1603716000000|2020-10-26 12:40:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|1967
1603716300000|2020-10-26 12:45:00|13860.6|13856.6|13857.5|13853.5|13860.6|13856.6|13857.5|13853.5|4661
1603716600000|2020-10-26 12:50:00|13859|13855|13860.6|13856.6|13860.6|13856.6|13857.5|13853.5|4228
1603716900000|2020-10-26 12:55:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|6392
1603717200000|2020-10-26 13:00:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13857.5|13853.5|2618
1603717500000|2020-10-26 13:05:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|216
1603717800000|2020-10-26 13:10:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|5339
1603718100000|2020-10-26 13:15:00|13854.3|13850.3|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|3232
1603718400000|2020-10-26 13:20:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|5364
1603718700000|2020-10-26 13:25:00|13857.5|13853.5|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|2042
1603719000000|2020-10-26 13:30:00|13857.5|13853.5|13855.9|13851.9|13857.5|13853.5|13852.8|13848.8|10179
1603719300000|2020-10-26 13:35:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|2212
1603719600000|2020-10-26 13:40:00|13855.9|13851.9|13857.5|13853.5|13859|13855|13855.9|13851.9|5777
1603719900000|2020-10-26 13:45:00|13859|13855|13859|13855|13859|13855|13859|13855|1535
1603720200000|2020-10-26 13:50:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13855.9|13851.9|4003
1603720500000|2020-10-26 13:55:00|13859|13855|13857.5|13853.5|13859|13855|13857.5|13853.5|4315
1603720800000|2020-10-26 14:00:00|13859|13855|13857.5|13853.5|13859|13855|13857.5|13853.5|2716
1603721100000|2020-10-26 14:05:00|13855.9|13851.9|13857.5|13853.5|13859|13855|13855.9|13851.9|2905
1603721400000|2020-10-26 14:10:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|4119
1603721700000|2020-10-26 14:15:00|13855.9|13851.9|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|3368
1603722000000|2020-10-26 14:20:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|5604
1603722300000|2020-10-26 14:25:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|5328
1603722600000|2020-10-26 14:30:00|13859|13855|13860.6|13856.6|13860.6|13856.6|13857.5|13853.5|10917
1603722900000|2020-10-26 14:35:00|13859|13855|13860.6|13856.6|13860.6|13856.6|13859|13855|4711
1603723200000|2020-10-26 14:40:00|||||||||4390
1603723500000|2020-10-26 14:45:00|||||||||752
1603723800000|2020-10-26 14:50:00|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|13860.6|13856.6|5412
1603724100000|2020-10-26 14:55:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|2028
1603724400000|2020-10-26 15:00:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13859|13855|5065
1603724700000|2020-10-26 15:05:00|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|2492
1603725000000|2020-10-26 15:10:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|1709
1603725300000|2020-10-26 15:15:00|13865.3|13861.3|13868.4|13864.4|13874.7|13870.7|13865.3|13861.3|15646
1603725600000|2020-10-26 15:20:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|7744
1603725900000|2020-10-26 15:25:00|13865.3|13861.3|13866.8|13862.8|13868.4|13864.4|13865.3|13861.3|3277
1603726200000|2020-10-26 15:30:00|13868.4|13864.4|13866.8|13862.8|13868.4|13864.4|13866.8|13862.8|2118
1603726500000|2020-10-26 15:35:00|13865.3|13861.3|13868.4|13864.4|13868.4|13864.4|13865.3|13861.3|12600
1603726800000|2020-10-26 15:40:00|13866.8|13862.8|13866.8|13862.8|13868.4|13864.4|13866.8|13862.8|4648
1603727100000|2020-10-26 15:45:00|13865.3|13861.3|13865.3|13861.3|13866.8|13862.8|13865.3|13861.3|5492
1603727400000|2020-10-26 15:50:00|13866.8|13862.8|13865.3|13861.3|13866.8|13862.8|13863.7|13859.7|8037
1603727700000|2020-10-26 15:55:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|3162
1603728000000|2020-10-26 16:00:00|13865.3|13861.3|13865.3|13861.3|13866.8|13862.8|13865.3|13861.3|4152
1603728300000|2020-10-26 16:05:00|13863.7|13859.7|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|6174
1603728600000|2020-10-26 16:10:00|13863.7|13859.7|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|4446
1603728900000|2020-10-26 16:15:00|13863.7|13859.7|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|2333
1603729200000|2020-10-26 16:20:00|13866.8|13862.8|13863.7|13859.7|13866.8|13862.8|13863.7|13859.7|3135
1603729500000|2020-10-26 16:25:00|13865.3|13861.3|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|3383
1603729800000|2020-10-26 16:30:00|13865.3|13861.3|13866.8|13862.8|13866.8|13862.8|13863.7|13859.7|1734
1603730100000|2020-10-26 16:35:00|||||||||279
1603730400000|2020-10-26 16:40:00|13868.4|13864.4|13866.8|13862.8|13868.4|13864.4|13866.8|13862.8|1256
1603730700000|2020-10-26 16:45:00|||||||||1010
1603731000000|2020-10-26 16:50:00|13868.4|13864.4|13866.8|13862.8|13868.4|13864.4|13866.8|13862.8|5125
1603731300000|2020-10-26 16:55:00|13865.3|13861.3|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|4682
1603731600000|2020-10-26 17:00:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|1690
1603731900000|2020-10-26 17:05:00|||||||||1495
1603732200000|2020-10-26 17:10:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|861
1603732500000|2020-10-26 17:15:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|3202
1603732800000|2020-10-26 17:20:00|13870|13866|13870|13866|13870|13866|13868.4|13864.4|4718
1603733100000|2020-10-26 17:25:00|13871.5|13867.5|13871.5|13867.5|13871.5|13867.5|13870|13866|3240
1603733400000|2020-10-26 17:30:00|13870|13866|13871.5|13867.5|13871.5|13867.5|13870|13866|4548
1603733700000|2020-10-26 17:35:00|13870|13866|13870|13866|13871.5|13867.5|13870|13866|4684
1603734000000|2020-10-26 17:40:00|13871.5|13867.5|13871.5|13867.5|13871.5|13867.5|13870|13866|7904
1603734300000|2020-10-26 17:45:00|13870|13866|13870|13866|13870|13866|13870|13866|768
1603734600000|2020-10-26 17:50:00|13868.4|13864.4|13870|13866|13870|13866|13868.4|13864.4|1759
1603734900000|2020-10-26 17:55:00|||||||||1575
1603735200000|2020-10-26 18:00:00|13871.5|13867.5|13870|13866|13871.5|13867.5|13868.4|13864.4|1942
1603735500000|2020-10-26 18:05:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|1132
1603735800000|2020-10-26 18:10:00|||||||||563
1603736100000|2020-10-26 18:15:00|13866.8|13862.8|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|524
1603736400000|2020-10-26 18:20:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|1169
1603736700000|2020-10-26 18:25:00|13868.4|13864.4|13866.8|13862.8|13868.4|13864.4|13866.8|13862.8|2247
1603737000000|2020-10-26 18:30:00|13866.1|13862.1|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|2366
1603737300000|2020-10-26 18:35:00|13865.3|13861.3|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|2170
1603737600000|2020-10-26 18:40:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|284
1603737900000|2020-10-26 18:45:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|1436
1603738200000|2020-10-26 18:50:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|2431
1603738500000|2020-10-26 18:55:00|13866.8|13862.8|13865.3|13861.3|13866.8|13862.8|13865.3|13861.3|7060
1603738800000|2020-10-26 19:00:00|13866.8|13862.8|13865.3|13861.3|13866.8|13862.8|13865.3|13861.3|13028
1603739100000|2020-10-26 19:05:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|3345
1603739400000|2020-10-26 19:10:00|13865.3|13861.3|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|2075
1603739700000|2020-10-26 19:15:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|6898
1603740000000|2020-10-26 19:20:00|13866.8|13862.8|13865.3|13861.3|13866.8|13862.8|13865.3|13861.3|3045
1603740300000|2020-10-26 19:25:00|||||||||291
1603740600000|2020-10-26 19:30:00|13863.7|13859.7|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|5238
1603740900000|2020-10-26 19:35:00|||||||||2237
1603741200000|2020-10-26 19:40:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|3571
1603741500000|2020-10-26 19:45:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|6753
1603741800000|2020-10-26 19:50:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|3004
1603742100000|2020-10-26 19:55:00|13865.3|13861.3|13863.7|13859.7|13866.8|13862.8|13863.7|13859.7|4825
1603742400000|2020-10-26 20:00:00|||||||||2503
1603742700000|2020-10-26 20:05:00|||||||||895
1603743000000|2020-10-26 20:10:00|13862.2|13858.2|13863.7|13859.7|13863.7|13859.7|13862.2|13858.2|1044
1603743300000|2020-10-26 20:15:00|13862.2|13858.2|13863.7|13859.7|13863.7|13859.7|13862.2|13858.2|1163
1603743600000|2020-10-26 20:20:00|||||||||263
1603743900000|2020-10-26 20:25:00|||||||||295
1603744200000|2020-10-26 20:30:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|4624
1603744500000|2020-10-26 20:35:00|||||||||328
1603744800000|2020-10-26 20:40:00|||||||||223
1603745100000|2020-10-26 20:45:00|||||||||1937
1603745400000|2020-10-26 20:50:00|13863.7|13859.7|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|5133
1603745700000|2020-10-26 20:55:00|||||||||1812
1603749600000|2020-10-26 22:00:00|13865.3|13861.3|13865.3|13861.3|13866.8|13862.8|13865.3|13861.3|1597
1603749900000|2020-10-26 22:05:00|||||||||23
1603750200000|2020-10-26 22:10:00|||||||||26
1603750500000|2020-10-26 22:15:00|||||||||33
1603750800000|2020-10-26 22:20:00|13863.7|13859.7|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|1339
1603751100000|2020-10-26 22:25:00|||||||||7
1603751400000|2020-10-26 22:30:00|||||||||15
1603751700000|2020-10-26 22:35:00|||||||||68
1603752000000|2020-10-26 22:40:00|||||||||107
1603752300000|2020-10-26 22:45:00|||||||||25
1603752600000|2020-10-26 22:50:00|||||||||16
1603752900000|2020-10-26 22:55:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|401
1603753200000|2020-10-26 23:00:00|||||||||99
1603753500000|2020-10-26 23:05:00|||||||||83
1603753800000|2020-10-26 23:10:00|||||||||12
1603754100000|2020-10-26 23:15:00|||||||||167
1603754400000|2020-10-26 23:20:00|||||||||75
1603754700000|2020-10-26 23:25:00|||||||||42
1603755000000|2020-10-26 23:30:00|13865.3|13861.3|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|1440
1603755300000|2020-10-26 23:35:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|306
1603755600000|2020-10-26 23:40:00|||||||||202
1603755900000|2020-10-26 23:45:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|3050
1603756200000|2020-10-26 23:50:00|||||||||4
1603756500000|2020-10-26 23:55:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|1008
1603756800000|2020-10-27 00:00:00|13870|13866|13868.4|13864.4|13870|13866|13868.4|13864.4|1636
1603757100000|2020-10-27 00:05:00|13870|13866|13868.4|13864.4|13870|13866|13868.4|13864.4|800
1603757400000|2020-10-27 00:10:00|||||||||57
1603757700000|2020-10-27 00:15:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|428
1603758000000|2020-10-27 00:20:00|||||||||20
1603758300000|2020-10-27 00:25:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|2362
1603758600000|2020-10-27 00:30:00|13863.7|13859.7|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|1089
1603758900000|2020-10-27 00:35:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|663
1603759200000|2020-10-27 00:40:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|1846
1603759500000|2020-10-27 00:45:00|13863.7|13859.7|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|385
1603759800000|2020-10-27 00:50:00|13863.7|13859.7|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|638
1603760100000|2020-10-27 00:55:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|118
1603760400000|2020-10-27 01:00:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|357
1603760700000|2020-10-27 01:05:00|||||||||72
1603761000000|2020-10-27 01:10:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13
1603761300000|2020-10-27 01:15:00|||||||||6
1603761600000|2020-10-27 01:20:00|||||||||126
1603761900000|2020-10-27 01:25:00|||||||||247
1603762200000|2020-10-27 01:30:00|13868.4|13864.4|13868.4|13864.4|13870|13866|13868.4|13864.4|2758
1603762500000|2020-10-27 01:35:00|13870|13866|13868.4|13864.4|13870|13866|13868.4|13864.4|1553
1603762800000|2020-10-27 01:40:00|||||||||27
1603763100000|2020-10-27 01:45:00|13870|13866|13868.4|13864.4|13870|13866|13868.4|13864.4|685
1603763400000|2020-10-27 01:50:00|||||||||143
1603763700000|2020-10-27 01:55:00|13870|13866|13870|13866|13870|13866|13870|13866|808
1603764000000|2020-10-27 02:00:00|||||||||165
1603764300000|2020-10-27 02:05:00|13868.4|13864.4|13868.4|13864.4|13870|13866|13868.4|13864.4|634
1603764600000|2020-10-27 02:10:00|||||||||43
1603764900000|2020-10-27 02:15:00|||||||||283
1603765200000|2020-10-27 02:20:00|||||||||158
1603765500000|2020-10-27 02:25:00|||||||||37
1603765800000|2020-10-27 02:30:00|||||||||201
1603766100000|2020-10-27 02:35:00|||||||||260
1603766400000|2020-10-27 02:40:00|||||||||65
1603766700000|2020-10-27 02:45:00|||||||||2
1603767000000|2020-10-27 02:50:00|||||||||4
1603767300000|2020-10-27 02:55:00|||||||||15
1603767900000|2020-10-27 03:05:00|13870|13866|13868.4|13864.4|13870|13866|13868.4|13864.4|601
1603768200000|2020-10-27 03:10:00|13870|13866|13868.4|13864.4|13870|13866|13868.4|13864.4|706
1603768500000|2020-10-27 03:15:00|13870|13866|13870|13866|13870|13866|13870|13866|137
1603768800000|2020-10-27 03:20:00|||||||||483
1603769100000|2020-10-27 03:25:00|||||||||59
1603769400000|2020-10-27 03:30:00|||||||||98
1603769700000|2020-10-27 03:35:00|||||||||24
1603770000000|2020-10-27 03:40:00|||||||||2
1603770300000|2020-10-27 03:45:00|||||||||6
1603770600000|2020-10-27 03:50:00|||||||||44
1603770900000|2020-10-27 03:55:00|||||||||3
1603771500000|2020-10-27 04:05:00|||||||||3
1603771800000|2020-10-27 04:10:00|||||||||7
1603772100000|2020-10-27 04:15:00|13868.4|13864.4|13868.4|13864.4|13870|13866|13868.4|13864.4|986
1603772400000|2020-10-27 04:20:00|13870|13866|13870|13866|13870|13866|13868.4|13864.4|650
1603772700000|2020-10-27 04:25:00|13869.2|13865.2|13870|13866|13870|13866|13868.4|13864.4|457
1603773000000|2020-10-27 04:30:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|287
1603773300000|2020-10-27 04:35:00|||||||||4
1603773600000|2020-10-27 04:40:00|||||||||293
1603773900000|2020-10-27 04:45:00|||||||||1
1603774200000|2020-10-27 04:50:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|74
1603774500000|2020-10-27 04:55:00|||||||||297
1603774800000|2020-10-27 05:00:00|||||||||3
1603775100000|2020-10-27 05:05:00|||||||||20
1603775400000|2020-10-27 05:10:00|||||||||1
1603775700000|2020-10-27 05:15:00|||||||||17
1603776000000|2020-10-27 05:20:00|||||||||68
1603776300000|2020-10-27 05:25:00|13865.3|13861.3|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|193
1603776600000|2020-10-27 05:30:00|||||||||413
1603776900000|2020-10-27 05:35:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|1085
1603777200000|2020-10-27 05:40:00|13866.8|13862.8|13865.3|13861.3|13866.8|13862.8|13865.3|13861.3|1327
1603777500000|2020-10-27 05:45:00|||||||||173
1603777800000|2020-10-27 05:50:00|13866.8|13862.8|13865.3|13861.3|13866.8|13862.8|13865.3|13861.3|4202
1603778100000|2020-10-27 05:55:00|13866.8|13862.8|13865.3|13861.3|13866.8|13862.8|13865.3|13861.3|1162
1603778400000|2020-10-27 06:00:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|1217
1603778700000|2020-10-27 06:05:00|||||||||155
1603779000000|2020-10-27 06:10:00|13866.1|13862.1|13865.3|13861.3|13866.1|13862.1|13865.3|13861.3|186
1603779300000|2020-10-27 06:15:00|||||||||51
1603779600000|2020-10-27 06:20:00|||||||||376
1603779900000|2020-10-27 06:25:00|||||||||33
1603780200000|2020-10-27 06:30:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|1095
1603780500000|2020-10-27 06:35:00|||||||||361
1603780800000|2020-10-27 06:40:00|||||||||586
1603781100000|2020-10-27 06:45:00|||||||||162
1603781400000|2020-10-27 06:50:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|1337
1603781700000|2020-10-27 06:55:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|795
1603782000000|2020-10-27 07:00:00|13868.4|13864.4|13866.8|13862.8|13868.4|13864.4|13866.8|13862.8|1410
1603782300000|2020-10-27 07:05:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|1282
1603782600000|2020-10-27 07:10:00|13866.8|13862.8|13866.8|13862.8|13868.4|13864.4|13866.8|13862.8|299
1603782900000|2020-10-27 07:15:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|1220
1603783200000|2020-10-27 07:20:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|830
1603783500000|2020-10-27 07:25:00|13868.4|13864.4|13866.8|13862.8|13868.4|13864.4|13866.8|13862.8|564
1603783800000|2020-10-27 07:30:00|13868.4|13864.4|13866.8|13862.8|13868.4|13864.4|13866.8|13862.8|1219
1603784100000|2020-10-27 07:35:00|||||||||149
1603784400000|2020-10-27 07:40:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|431
1603784700000|2020-10-27 07:45:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|671
1603785000000|2020-10-27 07:50:00|13862.2|13858.2|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|3684
1603785300000|2020-10-27 07:55:00|13862.2|13858.2|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|1842
1603785600000|2020-10-27 08:00:00|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|13860.6|13856.6|4324
1603785900000|2020-10-27 08:05:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13862.2|13858.2|3748
1603786200000|2020-10-27 08:10:00|13865.3|13861.3|13865.3|13861.3|13866.8|13862.8|13865.3|13861.3|2680
1603786500000|2020-10-27 08:15:00|13863.7|13859.7|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|1285
1603786800000|2020-10-27 08:20:00|13865.3|13861.3|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|1639
1603787100000|2020-10-27 08:25:00|13865.3|13861.3|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|2809
1603787400000|2020-10-27 08:30:00|13865.3|13861.3|13863.7|13859.7|13865.3|13861.3|13862.2|13858.2|3777
1603787700000|2020-10-27 08:35:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|510
1603788000000|2020-10-27 08:40:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|2840
1603788300000|2020-10-27 08:45:00|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|262
1603788600000|2020-10-27 08:50:00|13860.6|13856.6|13862.2|13858.2|13862.2|13858.2|13860.6|13856.6|1059
1603788900000|2020-10-27 08:55:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|1189
1603789200000|2020-10-27 09:00:00|13865.3|13861.3|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|1781
1603789500000|2020-10-27 09:05:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|2240
1603789800000|2020-10-27 09:10:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|1079
1603790100000|2020-10-27 09:15:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|683
1603790400000|2020-10-27 09:20:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|2576
1603790700000|2020-10-27 09:25:00|13865.3|13861.3|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|1532
1603791000000|2020-10-27 09:30:00|||||||||1050
1603791300000|2020-10-27 09:35:00|||||||||634
1603791600000|2020-10-27 09:40:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|1868
1603791900000|2020-10-27 09:45:00|||||||||68
1603792200000|2020-10-27 09:50:00|||||||||284
1603792500000|2020-10-27 09:55:00|13870|13866|13870|13866|13870|13866|13870|13866|623
1603792800000|2020-10-27 10:00:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|325
1603793100000|2020-10-27 10:05:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|303
1603793400000|2020-10-27 10:10:00|||||||||305
1603793700000|2020-10-27 10:15:00|13868.4|13864.4|13866.8|13862.8|13868.4|13864.4|13866.8|13862.8|872
1603794000000|2020-10-27 10:20:00|||||||||618
1603794300000|2020-10-27 10:25:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|848
1603794600000|2020-10-27 10:30:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|1048
1603794900000|2020-10-27 10:35:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|1970
1603795200000|2020-10-27 10:40:00|13866.8|13862.8|13865.3|13861.3|13866.8|13862.8|13865.3|13861.3|1505
1603795500000|2020-10-27 10:45:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|4961
1603795800000|2020-10-27 10:50:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|1427
1603796100000|2020-10-27 10:55:00|13863.7|13859.7|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|2723
1603796400000|2020-10-27 11:00:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|2177
1603796700000|2020-10-27 11:05:00|13868.4|13864.4|13866.8|13862.8|13868.4|13864.4|13866.8|13862.8|1980
1603797000000|2020-10-27 11:10:00|||||||||138
1603797300000|2020-10-27 11:15:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|1610
1603797600000|2020-10-27 11:20:00|13870|13866|13870|13866|13870|13866|13870|13866|1638
1603797900000|2020-10-27 11:25:00|13868.4|13864.4|13870|13866|13870|13866|13868.4|13864.4|1572
1603798200000|2020-10-27 11:30:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|568
1603798500000|2020-10-27 11:35:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|1733
1603798800000|2020-10-27 11:40:00|||||||||1662
1603799100000|2020-10-27 11:45:00|13865.3|13861.3|13865.3|13861.3|13866.8|13862.8|13865.3|13861.3|890
1603799400000|2020-10-27 11:50:00|||||||||244
1603799700000|2020-10-27 11:55:00|13866.8|13862.8|13868.4|13864.4|13868.4|13864.4|13866.8|13862.8|2914
1603800000000|2020-10-27 12:00:00|13870|13866|13868.4|13864.4|13870|13866|13868.4|13864.4|2087
1603800300000|2020-10-27 12:05:00|13870|13866|13868.4|13864.4|13870|13866|13868.4|13864.4|1356
1603800600000|2020-10-27 12:10:00|13870|13866|13871.5|13867.5|13871.5|13867.5|13870|13866|1525
1603800900000|2020-10-27 12:15:00|13870|13866|13871.5|13867.5|13871.5|13867.5|13870|13866|963
1603801200000|2020-10-27 12:20:00|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|3195
1603801500000|2020-10-27 12:25:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|3406
1603801800000|2020-10-27 12:30:00|13873.1|13869.1|13876.2|13872.2|13876.2|13872.2|13873.1|13869.1|3702
1603802100000|2020-10-27 12:35:00|13874.7|13870.7|13876.2|13872.2|13876.2|13872.2|13873.1|13869.1|5826
1603802400000|2020-10-27 12:40:00|13877.8|13873.8|13877.8|13873.8|13879.3|13875.3|13876.2|13872.2|7257
1603802700000|2020-10-27 12:45:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|2427
1603803000000|2020-10-27 12:50:00|13877.8|13873.8|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|5026
1603803300000|2020-10-27 12:55:00|13877.8|13873.8|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|3308
1603803600000|2020-10-27 13:00:00|13879.3|13875.3|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|1412
1603803900000|2020-10-27 13:05:00|13879.3|13875.3|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|4223
1603804200000|2020-10-27 13:10:00|13879.3|13875.3|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|6743
1603804500000|2020-10-27 13:15:00|13876.2|13872.2|13879.3|13875.3|13879.3|13875.3|13876.2|13872.2|1513
1603804800000|2020-10-27 13:20:00|13877.8|13873.8|13876.2|13872.2|13879.3|13875.3|13876.2|13872.2|2426
1603805100000|2020-10-27 13:25:00|13877.8|13873.8|13877.8|13873.8|13879.3|13875.3|13877.8|13873.8|2046
1603805400000|2020-10-27 13:30:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13877.8|13873.8|5909
1603805700000|2020-10-27 13:35:00|13877.8|13873.8|13877.8|13873.8|13879.3|13875.3|13876.2|13872.2|2491
1603806000000|2020-10-27 13:40:00|13876.2|13872.2|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|2440
1603806300000|2020-10-27 13:45:00|13876.2|13872.2|13877.8|13873.8|13879.3|13875.3|13876.2|13872.2|5086
1603806600000|2020-10-27 13:50:00|13876.2|13872.2|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|2350
1603806900000|2020-10-27 13:55:00|13876.2|13872.2|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|3764
1603807200000|2020-10-27 14:00:00|13876.2|13872.2|13879.3|13875.3|13879.3|13875.3|13876.2|13872.2|3249
1603807500000|2020-10-27 14:05:00|13880.9|13876.9|13876.2|13872.2|13880.9|13876.9|13876.2|13872.2|3297
1603807800000|2020-10-27 14:10:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|730
1603808100000|2020-10-27 14:15:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13877.8|13873.8|2793
1603808400000|2020-10-27 14:20:00|13879.3|13875.3|13882.5|13878.5|13882.5|13878.5|13879.3|13875.3|4134
1603808700000|2020-10-27 14:25:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|7014
1603809000000|2020-10-27 14:30:00|13882.5|13878.5|13882.5|13878.5|13885.6|13881.6|13880.9|13876.9|12150
1603809300000|2020-10-27 14:35:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|3063
1603809600000|2020-10-27 14:40:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|4039
1603809900000|2020-10-27 14:45:00|13884|13880|13884|13880|13885.6|13881.6|13882.5|13878.5|7644
1603810200000|2020-10-27 14:50:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|3288
1603810500000|2020-10-27 14:55:00|13882.5|13878.5|13884|13880|13885.6|13881.6|13882.5|13878.5|8506
1603810800000|2020-10-27 15:00:00|13882.5|13878.5|13882.5|13878.5|13884|13880|13882.5|13878.5|1159
1603811100000|2020-10-27 15:05:00|||||||||790
1603811400000|2020-10-27 15:10:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|5198
1603811700000|2020-10-27 15:15:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|4139
1603812000000|2020-10-27 15:20:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13879.3|13875.3|3635
1603812300000|2020-10-27 15:25:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|3909
1603812600000|2020-10-27 15:30:00|13880.9|13876.9|13884|13880|13885.6|13881.6|13880.9|13876.9|7332
1603812900000|2020-10-27 15:35:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|5036
1603813200000|2020-10-27 15:40:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|5651
1603813500000|2020-10-27 15:45:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|4387
1603813800000|2020-10-27 15:50:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|7027
1603814100000|2020-10-27 15:55:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|1746
1603814400000|2020-10-27 16:00:00|13882.5|13878.5|13884|13880|13885.6|13881.6|13882.5|13878.5|4074
1603814700000|2020-10-27 16:05:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|3146
1603815000000|2020-10-27 16:10:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|1067
1603815300000|2020-10-27 16:15:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|553
1603815600000|2020-10-27 16:20:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|2288
1603815900000|2020-10-27 16:25:00|||||||||1075
1603816200000|2020-10-27 16:30:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|5194
1603816500000|2020-10-27 16:35:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|7540
1603816800000|2020-10-27 16:40:00|13885.6|13881.6|13887.2|13883.2|13888.7|13884.7|13885.6|13881.6|3556
1603817100000|2020-10-27 16:45:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|3357
1603817400000|2020-10-27 16:50:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|3509
1603817700000|2020-10-27 16:55:00|13884|13880|13884|13880|13884|13880|13884|13880|1074
1603818000000|2020-10-27 17:00:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|1565
1603818300000|2020-10-27 17:05:00|13884|13880|13887.2|13883.2|13887.2|13883.2|13884|13880|2464
1603818600000|2020-10-27 17:10:00|13888.7|13884.7|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|5928
1603818900000|2020-10-27 17:15:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1694
1603819200000|2020-10-27 17:20:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|4630
1603819500000|2020-10-27 17:25:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|1097
1603819800000|2020-10-27 17:30:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|6617
1603820100000|2020-10-27 17:35:00|||||||||91
1603820400000|2020-10-27 17:40:00|||||||||315
1603820700000|2020-10-27 17:45:00|||||||||289
1603821000000|2020-10-27 17:50:00|||||||||196
1603821300000|2020-10-27 17:55:00|||||||||578
1603821600000|2020-10-27 18:00:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|1132
1603821900000|2020-10-27 18:05:00|||||||||1054
1603822200000|2020-10-27 18:10:00|||||||||420
1603822500000|2020-10-27 18:15:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|4362
1603822800000|2020-10-27 18:20:00|||||||||307
1603823100000|2020-10-27 18:25:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|3109
1603823400000|2020-10-27 18:30:00|||||||||985
1603823700000|2020-10-27 18:35:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|4122
1603824000000|2020-10-27 18:40:00|||||||||1010
1603824300000|2020-10-27 18:45:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|12493
1603824600000|2020-10-27 18:50:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|1049
1603824900000|2020-10-27 18:55:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|2513
1603825200000|2020-10-27 19:00:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|3476
1603825500000|2020-10-27 19:05:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|4032
1603825800000|2020-10-27 19:10:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|3224
1603826100000|2020-10-27 19:15:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|2141
1603826400000|2020-10-27 19:20:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|2880
1603826700000|2020-10-27 19:25:00|||||||||273
1603827000000|2020-10-27 19:30:00|||||||||337
1603827300000|2020-10-27 19:35:00|||||||||1004
1603827600000|2020-10-27 19:40:00|13884|13880|13888.7|13884.7|13888.7|13884.7|13884|13880|5567
1603827900000|2020-10-27 19:45:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|5737
1603828200000|2020-10-27 19:50:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13885.6|13881.6|5284
1603828500000|2020-10-27 19:55:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|3830
1603828800000|2020-10-27 20:00:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|4189
1603829100000|2020-10-27 20:05:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|1496
1603829400000|2020-10-27 20:10:00|||||||||336
1603829700000|2020-10-27 20:15:00|||||||||651
1603830000000|2020-10-27 20:20:00|||||||||416
1603830300000|2020-10-27 20:25:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|2873
1603830600000|2020-10-27 20:30:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|1242
1603830900000|2020-10-27 20:35:00|||||||||3380
1603831200000|2020-10-27 20:40:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13887.2|13883.2|6607
1603831500000|2020-10-27 20:45:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13888.7|13884.7|5780
1603831800000|2020-10-27 20:50:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|1745
1603832100000|2020-10-27 20:55:00|||||||||4261
1603836000000|2020-10-27 22:00:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|1100
1603836300000|2020-10-27 22:05:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|2252
1603836600000|2020-10-27 22:10:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|147
1603836900000|2020-10-27 22:15:00|||||||||24
1603837200000|2020-10-27 22:20:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|1187
1603837500000|2020-10-27 22:25:00|||||||||210
1603837800000|2020-10-27 22:30:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|3746
1603838100000|2020-10-27 22:35:00|||||||||704
1603838400000|2020-10-27 22:40:00|||||||||711
1603838700000|2020-10-27 22:45:00|||||||||410
1603839000000|2020-10-27 22:50:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|1298
1603839300000|2020-10-27 22:55:00|||||||||33
1603839600000|2020-10-27 23:00:00|||||||||2162
1603839900000|2020-10-27 23:05:00|||||||||545
1603840200000|2020-10-27 23:10:00|||||||||69
1603840500000|2020-10-27 23:15:00|||||||||220
1603840800000|2020-10-27 23:20:00|||||||||668
1603841100000|2020-10-27 23:25:00|||||||||175
1603841400000|2020-10-27 23:30:00|||||||||753
1603841700000|2020-10-27 23:35:00|||||||||81
1603842000000|2020-10-27 23:40:00|13898.1|13894.1|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|1098
1603842300000|2020-10-27 23:45:00|||||||||88
1603842600000|2020-10-27 23:50:00|13895|13891|13895|13891|13895|13891|13895|13891|1050
1603842900000|2020-10-27 23:55:00|||||||||138
1603843200000|2020-10-28 00:00:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13895|13891|1343
1603843500000|2020-10-28 00:05:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|1393
1603843800000|2020-10-28 00:10:00|13895|13891|13895|13891|13896.5|13892.5|13895|13891|325
1603844100000|2020-10-28 00:15:00|||||||||93
1603844400000|2020-10-28 00:20:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|1416
1603844700000|2020-10-28 00:25:00|||||||||98
1603845000000|2020-10-28 00:30:00|13895|13891|13895|13891|13895|13891|13895|13891|984
1603845300000|2020-10-28 00:35:00|||||||||32
1603845600000|2020-10-28 00:40:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|1210
1603845900000|2020-10-28 00:45:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|1306
1603846200000|2020-10-28 00:50:00|||||||||134
1603846500000|2020-10-28 00:55:00|||||||||127
1603846800000|2020-10-28 01:00:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|959
1603847100000|2020-10-28 01:05:00|||||||||169
1603847400000|2020-10-28 01:10:00|||||||||1222
1603847700000|2020-10-28 01:15:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|1573
1603848000000|2020-10-28 01:20:00|||||||||187
1603848300000|2020-10-28 01:25:00|||||||||75
1603848600000|2020-10-28 01:30:00|||||||||651
1603848900000|2020-10-28 01:35:00|13892.6|13888.6|13891.8|13887.8|13892.6|13888.6|13891.8|13887.8|362
1603849200000|2020-10-28 01:40:00|||||||||64
1603849500000|2020-10-28 01:45:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|1281
1603849800000|2020-10-28 01:50:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|436
1603850100000|2020-10-28 01:55:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|369
1603850400000|2020-10-28 02:00:00|||||||||31
1603850700000|2020-10-28 02:05:00|||||||||380
1603851000000|2020-10-28 02:10:00|13895|13891|13895|13891|13895|13891|13895|13891|437
1603851300000|2020-10-28 02:15:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|46
1603851600000|2020-10-28 02:20:00|||||||||68
1603851900000|2020-10-28 02:25:00|||||||||909
1603852200000|2020-10-28 02:30:00|||||||||6
1603852500000|2020-10-28 02:35:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1043
1603852800000|2020-10-28 02:40:00|||||||||110
1603853100000|2020-10-28 02:45:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|2939
1603853400000|2020-10-28 02:50:00|||||||||7
1603853700000|2020-10-28 02:55:00|||||||||11
1603854000000|2020-10-28 03:00:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|788
1603854300000|2020-10-28 03:05:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1338
1603854600000|2020-10-28 03:10:00|||||||||6
1603854900000|2020-10-28 03:15:00|||||||||7
1603855200000|2020-10-28 03:20:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1052
1603855500000|2020-10-28 03:25:00|||||||||8
1603855800000|2020-10-28 03:30:00|||||||||276
1603856100000|2020-10-28 03:35:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|791
1603856400000|2020-10-28 03:40:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|127
1603856700000|2020-10-28 03:45:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|737
1603857000000|2020-10-28 03:50:00|||||||||2
1603857300000|2020-10-28 03:55:00|||||||||115
1603857600000|2020-10-28 04:00:00|||||||||6
1603857900000|2020-10-28 04:05:00|||||||||225
1603858200000|2020-10-28 04:10:00|||||||||1
1603858500000|2020-10-28 04:15:00|||||||||43
1603858800000|2020-10-28 04:20:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|824
1603859100000|2020-10-28 04:25:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|192
1603859400000|2020-10-28 04:30:00|||||||||57
1603859700000|2020-10-28 04:35:00|||||||||507
1603860000000|2020-10-28 04:40:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|171
1603860300000|2020-10-28 04:45:00|||||||||118
1603860600000|2020-10-28 04:50:00|||||||||244
1603860900000|2020-10-28 04:55:00|||||||||11
1603861200000|2020-10-28 05:00:00|||||||||1429
1603861500000|2020-10-28 05:05:00|||||||||104
1603861800000|2020-10-28 05:10:00|||||||||101
1603862100000|2020-10-28 05:15:00|||||||||177
1603862400000|2020-10-28 05:20:00|||||||||73
1603862700000|2020-10-28 05:25:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|2578
1603863000000|2020-10-28 05:30:00|||||||||135
1603863300000|2020-10-28 05:35:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|1329
1603863600000|2020-10-28 05:40:00|||||||||535
1603863900000|2020-10-28 05:45:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|789
1603864200000|2020-10-28 05:50:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|1137
1603864500000|2020-10-28 05:55:00|||||||||24
1603864800000|2020-10-28 06:00:00|||||||||68
1603865100000|2020-10-28 06:05:00|||||||||26
1603865400000|2020-10-28 06:10:00|||||||||196
1603865700000|2020-10-28 06:15:00|||||||||12
1603866000000|2020-10-28 06:20:00|||||||||9
1603866300000|2020-10-28 06:25:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|2143
1603866600000|2020-10-28 06:30:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13888.7|13884.7|1638
1603866900000|2020-10-28 06:35:00|||||||||75
1603867200000|2020-10-28 06:40:00|||||||||127
1603867500000|2020-10-28 06:45:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|4091
1603867800000|2020-10-28 06:50:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|1654
1603868100000|2020-10-28 06:55:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|2104
1603868400000|2020-10-28 07:00:00|13891.8|13887.8|13893.4|13889.4|13895|13891|13891.8|13887.8|2794
1603868700000|2020-10-28 07:05:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|943
1603869000000|2020-10-28 07:10:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|5218
1603869300000|2020-10-28 07:15:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13895|13891|1999
1603869600000|2020-10-28 07:20:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|4592
1603869900000|2020-10-28 07:25:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13896.5|13892.5|4674
1603870200000|2020-10-28 07:30:00|13901.2|13897.2|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|2348
1603870500000|2020-10-28 07:35:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13899.7|13895.7|6916
1603870800000|2020-10-28 07:40:00|13899.7|13895.7|13901.2|13897.2|13901.2|13897.2|13899.7|13895.7|1196
1603871100000|2020-10-28 07:45:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|1223
1603871400000|2020-10-28 07:50:00|||||||||733
1603871700000|2020-10-28 07:55:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|2433
1603872000000|2020-10-28 08:00:00|13896.5|13892.5|13898.1|13894.1|13899.7|13895.7|13896.5|13892.5|4070
1603872300000|2020-10-28 08:05:00|13899.7|13895.7|13899.7|13895.7|13902.8|13898.8|13899.7|13895.7|8485
1603872600000|2020-10-28 08:10:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13899.7|13895.7|3006
1603872900000|2020-10-28 08:15:00|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|10769
1603873200000|2020-10-28 08:20:00|13901.2|13897.2|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|2895
1603873500000|2020-10-28 08:25:00|||||||||1554
1603873800000|2020-10-28 08:30:00|13904.3|13900.3|13902.8|13898.8|13904.3|13900.3|13902.8|13898.8|3893
1603874100000|2020-10-28 08:35:00|13901.2|13897.2|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|3700
1603874400000|2020-10-28 08:40:00|13902.8|13898.8|13899.7|13895.7|13902.8|13898.8|13899.7|13895.7|4184
1603874700000|2020-10-28 08:45:00|13898.1|13894.1|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|2997
1603875000000|2020-10-28 08:50:00|13896.5|13892.5|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|6693
1603875300000|2020-10-28 08:55:00|13896.5|13892.5|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|1274
1603875600000|2020-10-28 09:00:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|1895
1603875900000|2020-10-28 09:05:00|||||||||989
1603876200000|2020-10-28 09:10:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|2142
1603876500000|2020-10-28 09:15:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|1056
1603876800000|2020-10-28 09:20:00|13901.2|13897.2|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|4809
1603877100000|2020-10-28 09:25:00|13901.2|13897.2|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|3683
1603877400000|2020-10-28 09:30:00|13904.3|13900.3|13902.8|13898.8|13904.3|13900.3|13902.8|13898.8|1476
1603877700000|2020-10-28 09:35:00|13904.3|13900.3|13902.8|13898.8|13904.3|13900.3|13902.8|13898.8|474
1603878000000|2020-10-28 09:40:00|13904.3|13900.3|13902.8|13898.8|13904.3|13900.3|13902.8|13898.8|582
1603878300000|2020-10-28 09:45:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|559
1603878600000|2020-10-28 09:50:00|13902.8|13898.8|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|1767
1603878900000|2020-10-28 09:55:00|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|1145
1603879200000|2020-10-28 10:00:00|13901.2|13897.2|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|2085
1603879500000|2020-10-28 10:05:00|13901.2|13897.2|13905.9|13901.9|13905.9|13901.9|13901.2|13897.2|10075
1603879800000|2020-10-28 10:10:00|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|725
1603880100000|2020-10-28 10:15:00|13905.9|13901.9|13904.3|13900.3|13905.9|13901.9|13904.3|13900.3|5257
1603880400000|2020-10-28 10:20:00|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|869
1603880700000|2020-10-28 10:25:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|1161
1603881000000|2020-10-28 10:30:00|||||||||1127
1603881300000|2020-10-28 10:35:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|1850
1603881600000|2020-10-28 10:40:00|||||||||42
1603881900000|2020-10-28 10:45:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|1122
1603882200000|2020-10-28 10:50:00|13904.3|13900.3|13904.3|13900.3|13905.9|13901.9|13904.3|13900.3|3357
1603882500000|2020-10-28 10:55:00|13902.8|13898.8|13904.3|13900.3|13904.3|13900.3|13902.8|13898.8|3341
1603882800000|2020-10-28 11:00:00|13902.8|13898.8|13904.3|13900.3|13904.3|13900.3|13902.8|13898.8|3881
1603883100000|2020-10-28 11:05:00|||||||||969
1603883400000|2020-10-28 11:10:00|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|13902.8|13898.8|601
1603883700000|2020-10-28 11:15:00|13901.2|13897.2|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|3140
1603884000000|2020-10-28 11:20:00|13901.2|13897.2|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|2567
1603884300000|2020-10-28 11:25:00|13898.1|13894.1|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|5388
1603884600000|2020-10-28 11:30:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|1389
1603884900000|2020-10-28 11:35:00|||||||||3234
1603885200000|2020-10-28 11:40:00|13901.2|13897.2|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|2375
1603885500000|2020-10-28 11:45:00|13901.2|13897.2|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|2387
1603885800000|2020-10-28 11:50:00|13901.2|13897.2|13898.1|13894.1|13901.2|13897.2|13898.1|13894.1|3693
1603886100000|2020-10-28 11:55:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|1652
1603886400000|2020-10-28 12:00:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|8119
1603886700000|2020-10-28 12:05:00|||||||||711
1603887000000|2020-10-28 12:10:00|13896.5|13892.5|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|1514
1603887300000|2020-10-28 12:15:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|575
1603887600000|2020-10-28 12:20:00|13899.7|13895.7|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|1361
1603887900000|2020-10-28 12:25:00|13901.2|13897.2|13902.8|13898.8|13902.8|13898.8|13899.7|13895.7|2411
1603888200000|2020-10-28 12:30:00|13904.3|13900.3|13904.3|13900.3|13905.9|13901.9|13904.3|13900.3|6049
1603888500000|2020-10-28 12:35:00|||||||||2760
1603888800000|2020-10-28 12:40:00|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|13904.3|13900.3|6087
1603889100000|2020-10-28 12:45:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|7432
1603889400000|2020-10-28 12:50:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13905.9|13901.9|4523
1603889700000|2020-10-28 12:55:00|13905.9|13901.9|13905.9|13901.9|13907.5|13903.5|13904.3|13900.3|3732
1603890000000|2020-10-28 13:00:00|13907.5|13903.5|13904.3|13900.3|13907.5|13903.5|13904.3|13900.3|4232
1603890300000|2020-10-28 13:05:00|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|2018
1603890600000|2020-10-28 13:10:00|13907.5|13903.5|13909|13905|13909|13905|13905.9|13901.9|14269
1603890900000|2020-10-28 13:15:00|13907.5|13903.5|13907.5|13903.5|13909|13905|13907.5|13903.5|4513
1603891200000|2020-10-28 13:20:00|13909|13905|13907.5|13903.5|13910.6|13906.6|13907.5|13903.5|4395
1603891500000|2020-10-28 13:25:00|13905.9|13901.9|13904.3|13900.3|13905.9|13901.9|13904.3|13900.3|1124
1603891800000|2020-10-28 13:30:00|13902.8|13898.8|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|12370
1603892100000|2020-10-28 13:35:00|13899.7|13895.7|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|5051
1603892400000|2020-10-28 13:40:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13899.7|13895.7|8351
1603892700000|2020-10-28 13:45:00|13899.7|13895.7|13904.3|13900.3|13904.3|13900.3|13899.7|13895.7|2662
1603893000000|2020-10-28 13:50:00|13905.9|13901.9|13904.3|13900.3|13905.9|13901.9|13901.2|13897.2|11020
1603893300000|2020-10-28 13:55:00|13902.8|13898.8|13902.8|13898.8|13904.3|13900.3|13902.8|13898.8|6218
1603893600000|2020-10-28 14:00:00|13904.3|13900.3|13902.8|13898.8|13904.3|13900.3|13901.2|13897.2|7617
1603893900000|2020-10-28 14:05:00|13901.2|13897.2|13901.2|13897.2|13902.8|13898.8|13899.7|13895.7|4296
1603894200000|2020-10-28 14:10:00|13899.7|13895.7|13901.2|13897.2|13902.8|13898.8|13899.7|13895.7|8519
1603894500000|2020-10-28 14:15:00|13899.7|13895.7|13902.8|13898.8|13902.8|13898.8|13899.7|13895.7|6242
1603894800000|2020-10-28 14:20:00|13901.2|13897.2|13902.8|13898.8|13902.8|13898.8|13899.7|13895.7|5559
1603895100000|2020-10-28 14:25:00|13904.3|13900.3|13902.8|13898.8|13904.3|13900.3|13902.8|13898.8|4606
1603895400000|2020-10-28 14:30:00|13904.3|13900.3|13901.2|13897.2|13904.3|13900.3|13901.2|13897.2|4331
1603895700000|2020-10-28 14:35:00|13899.7|13895.7|13901.2|13897.2|13901.2|13897.2|13899.7|13895.7|5683
1603896000000|2020-10-28 14:40:00|13899.7|13895.7|13898.1|13894.1|13901.2|13897.2|13898.1|13894.1|6367
1603896300000|2020-10-28 14:45:00|13899.7|13895.7|13901.2|13897.2|13901.2|13897.2|13899.7|13895.7|6238
1603896600000|2020-10-28 14:50:00|13902.8|13898.8|13899.7|13895.7|13902.8|13898.8|13898.1|13894.1|8910
1603896900000|2020-10-28 14:55:00|13901.2|13897.2|13899.7|13895.7|13902.8|13898.8|13899.7|13895.7|5071
1603897200000|2020-10-28 15:00:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13899.7|13895.7|2940
1603897500000|2020-10-28 15:05:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13896.5|13892.5|6595
1603897800000|2020-10-28 15:10:00|13896.5|13892.5|13895|13891|13898.1|13894.1|13895|13891|11713
1603898100000|2020-10-28 15:15:00|13896.5|13892.5|13891.8|13887.8|13896.5|13892.5|13891.8|13887.8|7960
1603898400000|2020-10-28 15:20:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|6657
1603898700000|2020-10-28 15:25:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|6942
1603899000000|2020-10-28 15:30:00|13895|13891|13895|13891|13896.5|13892.5|13895|13891|7793
1603899300000|2020-10-28 15:35:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|2884
1603899600000|2020-10-28 15:40:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|3258
1603899900000|2020-10-28 15:45:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|7096
1603900200000|2020-10-28 15:50:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13888.7|13884.7|7228
1603900500000|2020-10-28 15:55:00|13891.8|13887.8|13888.7|13884.7|13891.8|13887.8|13888.7|13884.7|6488
1603900800000|2020-10-28 16:00:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13888.7|13884.7|7354
1603901100000|2020-10-28 16:05:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13888.7|13884.7|8901
1603901400000|2020-10-28 16:10:00|13888.7|13884.7|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|4539
1603901700000|2020-10-28 16:15:00|||||||||2306
1603902000000|2020-10-28 16:20:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13890.3|13886.3|2653
1603902300000|2020-10-28 16:25:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|4324
1603902600000|2020-10-28 16:30:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|6150
1603902900000|2020-10-28 16:35:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13893.4|13889.4|8799
1603903200000|2020-10-28 16:40:00|13895|13891|13895|13891|13895|13891|13895|13891|1504
1603903500000|2020-10-28 16:45:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|372
1603903800000|2020-10-28 16:50:00|13895|13891|13895|13891|13896.5|13892.5|13895|13891|5051
1603904100000|2020-10-28 16:55:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13893.4|13889.4|8920
1603904400000|2020-10-28 17:00:00|13893.4|13889.4|13898.1|13894.1|13898.1|13894.1|13893.4|13889.4|9590
1603904700000|2020-10-28 17:05:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|4968
1603905000000|2020-10-28 17:10:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|2717
1603905300000|2020-10-28 17:15:00|13899.7|13895.7|13896.5|13892.5|13899.7|13895.7|13896.5|13892.5|1540
1603905600000|2020-10-28 17:20:00|13898.1|13894.1|13898.1|13894.1|13899.7|13895.7|13896.5|13892.5|3866
1603905900000|2020-10-28 17:25:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|1248
1603906200000|2020-10-28 17:30:00|13895|13891|13893.4|13889.4|13896.5|13892.5|13893.4|13889.4|5515
1603906500000|2020-10-28 17:35:00|||||||||1304
1603906800000|2020-10-28 17:40:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|2239
1603907100000|2020-10-28 17:45:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|4692
1603907400000|2020-10-28 17:50:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|5487
1603907700000|2020-10-28 17:55:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|3410
1603908000000|2020-10-28 18:00:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|2166
1603908300000|2020-10-28 18:05:00|13895|13891|13893.4|13889.4|13895|13891|13891.8|13887.8|2658
1603908600000|2020-10-28 18:10:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|3770
1603908900000|2020-10-28 18:15:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|1781
1603909200000|2020-10-28 18:20:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|3917
1603909500000|2020-10-28 18:25:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13885.6|13881.6|10385
1603909800000|2020-10-28 18:30:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|6990
1603910100000|2020-10-28 18:35:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|3860
1603910400000|2020-10-28 18:40:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|8432
1603910700000|2020-10-28 18:45:00|13887.2|13883.2|13885.6|13881.6|13888.7|13884.7|13885.6|13881.6|3341
1603911000000|2020-10-28 18:50:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|5842
1603911300000|2020-10-28 18:55:00|13885.6|13881.6|13882.5|13878.5|13885.6|13881.6|13882.5|13878.5|9184
1603911600000|2020-10-28 19:00:00|13880.9|13876.9|13882.5|13878.5|13884|13880|13879.3|13875.3|18669
1603911900000|2020-10-28 19:05:00|13884|13880|13884|13880|13885.6|13881.6|13882.5|13878.5|15368
1603912200000|2020-10-28 19:10:00|13884.8|13880.8|13884|13880|13885.6|13881.6|13882.5|13878.5|6065
1603912500000|2020-10-28 19:15:00|13885.6|13881.6|13882.5|13878.5|13885.6|13881.6|13882.5|13878.5|5177
1603912800000|2020-10-28 19:20:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|5489
1603913100000|2020-10-28 19:25:00|||||||||3900
1603913400000|2020-10-28 19:30:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|6313
1603913700000|2020-10-28 19:35:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|10705
1603914000000|2020-10-28 19:40:00|||||||||1859
1603914300000|2020-10-28 19:45:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|5553
1603914600000|2020-10-28 19:50:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|5918
1603914900000|2020-10-28 19:55:00|13887.2|13883.2|13884|13880|13887.2|13883.2|13884|13880|8990
1603915200000|2020-10-28 20:00:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|6788
1603915500000|2020-10-28 20:05:00|||||||||552
1603915800000|2020-10-28 20:10:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|2514
1603916100000|2020-10-28 20:15:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|823
1603916400000|2020-10-28 20:20:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|2343
1603916700000|2020-10-28 20:25:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|2636
1603917000000|2020-10-28 20:30:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|5539
1603917300000|2020-10-28 20:35:00|13884|13880|13884|13880|13884|13880|13884|13880|1596
1603917600000|2020-10-28 20:40:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|3567
1603917900000|2020-10-28 20:45:00|||||||||3004
1603918200000|2020-10-28 20:50:00|13884|13880|13884|13880|13884|13880|13884|13880|4323
1603918500000|2020-10-28 20:55:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|4871
1603922400000|2020-10-28 22:00:00|13882.5|13878.5|13885.6|13881.6|13885.6|13881.6|13882.5|13878.5|1868
1603922700000|2020-10-28 22:05:00|13884.8|13880.8|13884|13880|13884.8|13880.8|13884|13880|231
1603923000000|2020-10-28 22:10:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|1374
1603923300000|2020-10-28 22:15:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|265
1603923600000|2020-10-28 22:20:00|||||||||528
1603923900000|2020-10-28 22:25:00|||||||||655
1603924200000|2020-10-28 22:30:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|750
1603924500000|2020-10-28 22:35:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|550
1603924800000|2020-10-28 22:40:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|1007
1603925100000|2020-10-28 22:45:00|||||||||57
1603925400000|2020-10-28 22:50:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|1872
1603925700000|2020-10-28 22:55:00|||||||||223
1603926000000|2020-10-28 23:00:00|||||||||26
1603926300000|2020-10-28 23:05:00|||||||||278
1603926600000|2020-10-28 23:10:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|360
1603926900000|2020-10-28 23:15:00|||||||||245
1603927200000|2020-10-28 23:20:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|1164
1603927500000|2020-10-28 23:25:00|13884|13880|13884|13880|13884|13880|13884|13880|694
1603927800000|2020-10-28 23:30:00|13882.5|13878.5|13882.5|13878.5|13884|13880|13882.5|13878.5|859
1603928100000|2020-10-28 23:35:00|||||||||400
1603928400000|2020-10-28 23:40:00|||||||||529
1603928700000|2020-10-28 23:45:00|||||||||288
1603929000000|2020-10-28 23:50:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|1230
1603929300000|2020-10-28 23:55:00|13879.3|13875.3|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|1364
1603929600000|2020-10-29 00:00:00|13880.9|13876.9|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|1244
1603929900000|2020-10-29 00:05:00|13880.9|13876.9|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|1364
1603930200000|2020-10-29 00:10:00|13880.9|13876.9|13879.3|13875.3|13880.9|13876.9|13879.3|13875.3|1171
1603930500000|2020-10-29 00:15:00|||||||||363
1603930800000|2020-10-29 00:20:00|13877.8|13873.8|13876.2|13872.2|13879.3|13875.3|13876.2|13872.2|6043
1603931100000|2020-10-29 00:25:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|2658
1603931400000|2020-10-29 00:30:00|13876.2|13872.2|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|1665
1603931700000|2020-10-29 00:35:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|442
1603932000000|2020-10-29 00:40:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|780
1603932300000|2020-10-29 00:45:00|||||||||110
1603932600000|2020-10-29 00:50:00|13873.1|13869.1|13876.2|13872.2|13876.2|13872.2|13873.1|13869.1|2253
1603932900000|2020-10-29 00:55:00|13874.7|13870.7|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|607
1603933200000|2020-10-29 01:00:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|278
1603933500000|2020-10-29 01:05:00|13873.1|13869.1|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|605
1603933800000|2020-10-29 01:10:00|13873.1|13869.1|13873.1|13869.1|13874.7|13870.7|13873.1|13869.1|1317
1603934100000|2020-10-29 01:15:00|13874.7|13870.7|13873.1|13869.1|13874.7|13870.7|13873.1|13869.1|2190
1603934400000|2020-10-29 01:20:00|13874.7|13870.7|13873.1|13869.1|13874.7|13870.7|13873.1|13869.1|575
1603934700000|2020-10-29 01:25:00|13871.5|13867.5|13874.7|13870.7|13874.7|13870.7|13871.5|13867.5|2664
1603935000000|2020-10-29 01:30:00|13873.1|13869.1|13873.1|13869.1|13874.7|13870.7|13873.1|13869.1|1695
1603935300000|2020-10-29 01:35:00|13874.7|13870.7|13873.1|13869.1|13874.7|13870.7|13873.1|13869.1|2820
1603935600000|2020-10-29 01:40:00|13871.5|13867.5|13873.1|13869.1|13873.1|13869.1|13871.5|13867.5|1175
1603935900000|2020-10-29 01:45:00|13871.5|13867.5|13871.5|13867.5|13873.1|13869.1|13871.5|13867.5|273
1603936200000|2020-10-29 01:50:00|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|216
1603936500000|2020-10-29 01:55:00|||||||||505
1603936800000|2020-10-29 02:00:00|13874.7|13870.7|13873.1|13869.1|13874.7|13870.7|13873.1|13869.1|2227
1603937100000|2020-10-29 02:05:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|722
1603937400000|2020-10-29 02:10:00|||||||||12
1603937700000|2020-10-29 02:15:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|1177
1603938000000|2020-10-29 02:20:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|821
1603938300000|2020-10-29 02:25:00|||||||||558
1603938600000|2020-10-29 02:30:00|||||||||144
1603938900000|2020-10-29 02:35:00|||||||||507
1603939200000|2020-10-29 02:40:00|||||||||186
1603939500000|2020-10-29 02:45:00|||||||||3
1603939800000|2020-10-29 02:50:00|||||||||31
1603940100000|2020-10-29 02:55:00|||||||||210
1603940400000|2020-10-29 03:00:00|||||||||66
1603940700000|2020-10-29 03:05:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|1337
1603941000000|2020-10-29 03:10:00|||||||||106
1603941300000|2020-10-29 03:15:00|13877.8|13873.8|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|1313
1603941600000|2020-10-29 03:20:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|127
1603941900000|2020-10-29 03:25:00|13876.2|13872.2|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|542
1603942200000|2020-10-29 03:30:00|||||||||204
1603942500000|2020-10-29 03:35:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|174
1603942800000|2020-10-29 03:40:00|||||||||378
1603943100000|2020-10-29 03:45:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|597
1603943400000|2020-10-29 03:50:00|||||||||6
1603943700000|2020-10-29 03:55:00|||||||||289
1603944000000|2020-10-29 04:00:00|||||||||32
1603944300000|2020-10-29 04:05:00|||||||||237
1603944600000|2020-10-29 04:10:00|||||||||76
1603944900000|2020-10-29 04:15:00|||||||||156
1603945200000|2020-10-29 04:20:00|||||||||45
1603945500000|2020-10-29 04:25:00|||||||||3
1603945800000|2020-10-29 04:30:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|921
1603946100000|2020-10-29 04:35:00|13876.2|13872.2|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|465
1603946400000|2020-10-29 04:40:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|533
1603946700000|2020-10-29 04:45:00|||||||||53
1603947000000|2020-10-29 04:50:00|||||||||364
1603947300000|2020-10-29 04:55:00|13874.7|13870.7|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|358
1603947600000|2020-10-29 05:00:00|13874.7|13870.7|13877.8|13873.8|13877.8|13873.8|13874.7|13870.7|832
1603947900000|2020-10-29 05:05:00|||||||||106
1603948200000|2020-10-29 05:10:00|13876.2|13872.2|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|410
1603948500000|2020-10-29 05:15:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|46
1603948800000|2020-10-29 05:20:00|||||||||54
1603949100000|2020-10-29 05:25:00|||||||||792
1603949400000|2020-10-29 05:30:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|1005
1603949700000|2020-10-29 05:35:00|||||||||125
1603950000000|2020-10-29 05:40:00|13877.8|13873.8|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|631
1603950300000|2020-10-29 05:45:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|372
1603950600000|2020-10-29 05:50:00|||||||||267
1603950900000|2020-10-29 05:55:00|||||||||659
1603951200000|2020-10-29 06:00:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|97
1603951500000|2020-10-29 06:05:00|||||||||47
1603951800000|2020-10-29 06:10:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|2975
1603952100000|2020-10-29 06:15:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|291
1603952400000|2020-10-29 06:20:00|13874.7|13870.7|13876.2|13872.2|13876.2|13872.2|13874.7|13870.7|3670
1603952700000|2020-10-29 06:25:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|1324
1603953000000|2020-10-29 06:30:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|146
1603953300000|2020-10-29 06:35:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|1250
1603953600000|2020-10-29 06:40:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|668
1603953900000|2020-10-29 06:45:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|606
1603954200000|2020-10-29 06:50:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|156
1603954500000|2020-10-29 06:55:00|||||||||648
1603954800000|2020-10-29 07:00:00|13880.9|13876.9|13884|13880|13884|13880|13880.9|13876.9|3949
1603955100000|2020-10-29 07:05:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|976
1603955400000|2020-10-29 07:10:00|||||||||505
1603955700000|2020-10-29 07:15:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|1537
1603956000000|2020-10-29 07:20:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|278
1603956300000|2020-10-29 07:25:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|1169
1603956600000|2020-10-29 07:30:00|13882.5|13878.5|13885.6|13881.6|13887.2|13883.2|13882.5|13878.5|2653
1603956900000|2020-10-29 07:35:00|13887.2|13883.2|13884|13880|13887.2|13883.2|13884|13880|1897
1603957200000|2020-10-29 07:40:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|5512
1603957500000|2020-10-29 07:45:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|1082
1603957800000|2020-10-29 07:50:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|947
1603958100000|2020-10-29 07:55:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|2133
1603958400000|2020-10-29 08:00:00|13884|13880|13879.3|13875.3|13884|13880|13879.3|13875.3|4014
1603958700000|2020-10-29 08:05:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13879.3|13875.3|1828
1603959000000|2020-10-29 08:10:00|13882.5|13878.5|13884|13880|13884|13880|13880.9|13876.9|1689
1603959300000|2020-10-29 08:15:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13884|13880|4704
1603959600000|2020-10-29 08:20:00|13885.6|13881.6|13884|13880|13887.2|13883.2|13882.5|13878.5|3387
1603959900000|2020-10-29 08:25:00|||||||||796
1603960200000|2020-10-29 08:30:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13882.5|13878.5|5679
1603960500000|2020-10-29 08:35:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13882.5|13878.5|2682
1603960800000|2020-10-29 08:40:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13882.5|13878.5|1159
1603961100000|2020-10-29 08:45:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|1900
1603961400000|2020-10-29 08:50:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|730
1603961700000|2020-10-29 08:55:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|867
1603962000000|2020-10-29 09:00:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|669
1603962300000|2020-10-29 09:05:00|13885.6|13881.6|13882.5|13878.5|13885.6|13881.6|13882.5|13878.5|714
1603962600000|2020-10-29 09:10:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|1909
1603962900000|2020-10-29 09:15:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|4181
1603963200000|2020-10-29 09:20:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|1189
1603963500000|2020-10-29 09:25:00|||||||||575
1603963800000|2020-10-29 09:30:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|1091
1603964100000|2020-10-29 09:35:00|||||||||268
1603964400000|2020-10-29 09:40:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|106
1603964700000|2020-10-29 09:45:00|||||||||464
1603965000000|2020-10-29 09:50:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|1621
1603965300000|2020-10-29 09:55:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|791
1603965600000|2020-10-29 10:00:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|1034
1603965900000|2020-10-29 10:05:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|1245
1603966200000|2020-10-29 10:10:00|||||||||930
1603966500000|2020-10-29 10:15:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|2849
1603966800000|2020-10-29 10:20:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|2920
1603967100000|2020-10-29 10:25:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|2405
1603967400000|2020-10-29 10:30:00|||||||||120
1603967700000|2020-10-29 10:35:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|751
1603968000000|2020-10-29 10:40:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|779
1603968300000|2020-10-29 10:45:00|||||||||851
1603968600000|2020-10-29 10:50:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|4097
1603968900000|2020-10-29 10:55:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|1794
1603969200000|2020-10-29 11:00:00|13882.5|13878.5|13884|13880|13884|13880|13880.9|13876.9|1238
1603969500000|2020-10-29 11:05:00|||||||||392
1603969800000|2020-10-29 11:10:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|1117
1603970100000|2020-10-29 11:15:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|2254
1603970400000|2020-10-29 11:20:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|1457
1603970700000|2020-10-29 11:25:00|||||||||660
1603971000000|2020-10-29 11:30:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|3335
1603971300000|2020-10-29 11:35:00|13882.5|13878.5|13885.6|13881.6|13885.6|13881.6|13882.5|13878.5|2845
1603971600000|2020-10-29 11:40:00|13884|13880|13884|13880|13885.6|13881.6|13884|13880|3806
1603971900000|2020-10-29 11:45:00|||||||||964
1603972200000|2020-10-29 11:50:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|1596
1603972500000|2020-10-29 11:55:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|2196
1603972800000|2020-10-29 12:00:00|13884|13880|13884|13880|13884|13880|13884|13880|468
1603973100000|2020-10-29 12:05:00|13885.6|13881.6|13887.2|13883.2|13888.7|13884.7|13884|13880|4423
1603973400000|2020-10-29 12:10:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|3190
1603973700000|2020-10-29 12:15:00|||||||||997
1603974000000|2020-10-29 12:20:00|13890.3|13886.3|13885.6|13881.6|13890.3|13886.3|13884|13880|9711
1603974300000|2020-10-29 12:25:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|4354
1603974600000|2020-10-29 12:30:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13879.3|13875.3|5843
1603974900000|2020-10-29 12:35:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13879.3|13875.3|3139
1603975200000|2020-10-29 12:40:00|13884|13880|13882.5|13878.5|13884|13880|13882.5|13878.5|1960
1603975500000|2020-10-29 12:45:00|13884|13880|13882.5|13878.5|13884|13880|13880.9|13876.9|2939
1603975800000|2020-10-29 12:50:00|13884|13880|13880.9|13876.9|13885.6|13881.6|13880.9|13876.9|3671
1603976100000|2020-10-29 12:55:00|13882.5|13878.5|13884|13880|13884|13880|13879.3|13875.3|7477
1603976400000|2020-10-29 13:00:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|3521
1603976700000|2020-10-29 13:05:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13884|13880|3825
1603977000000|2020-10-29 13:10:00|13884|13880|13882.5|13878.5|13884|13880|13880.9|13876.9|7309
1603977300000|2020-10-29 13:15:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|1169
1603977600000|2020-10-29 13:20:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|2626
1603977900000|2020-10-29 13:25:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|3876
1603978200000|2020-10-29 13:30:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|10846
1603978500000|2020-10-29 13:35:00|13882.5|13878.5|13879.3|13875.3|13882.5|13878.5|13877.8|13873.8|3089
1603978800000|2020-10-29 13:40:00|13880.9|13876.9|13877.8|13873.8|13880.9|13876.9|13877.8|13873.8|9404
1603979100000|2020-10-29 13:45:00|13876.2|13872.2|13874.7|13870.7|13877.8|13873.8|13870|13866|19447
1603979400000|2020-10-29 13:50:00|13876.2|13872.2|13874.7|13870.7|13877.8|13873.8|13873.1|13869.1|9314
1603979700000|2020-10-29 13:55:00|13873.1|13869.1|13874.7|13870.7|13876.2|13872.2|13873.1|13869.1|10976
1603980000000|2020-10-29 14:00:00|13876.2|13872.2|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|5056
1603980300000|2020-10-29 14:05:00|13876.2|13872.2|13873.1|13869.1|13876.2|13872.2|13873.1|13869.1|11477
1603980600000|2020-10-29 14:10:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|3059
1603980900000|2020-10-29 14:15:00|13873.1|13869.1|13873.1|13869.1|13874.7|13870.7|13871.5|13867.5|7927
1603981200000|2020-10-29 14:20:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|4201
1603981500000|2020-10-29 14:25:00|13876.2|13872.2|13873.1|13869.1|13876.2|13872.2|13873.1|13869.1|5203
1603981800000|2020-10-29 14:30:00|13871.5|13867.5|13870|13866|13874.7|13870.7|13868.4|13864.4|9516
1603982100000|2020-10-29 14:35:00|13868.4|13864.4|13863.7|13859.7|13870|13866|13863.7|13859.7|16837
1603982400000|2020-10-29 14:40:00|13862.2|13858.2|13860.6|13856.6|13865.3|13861.3|13860.6|13856.6|14180
1603982700000|2020-10-29 14:45:00|13862.2|13858.2|13855.9|13851.9|13862.2|13858.2|13854.3|13850.3|15482
1603983000000|2020-10-29 14:50:00|13857.5|13853.5|13862.2|13858.2|13863.7|13859.7|13855.9|13851.9|18353
1603983300000|2020-10-29 14:55:00|13860.6|13856.6|13860.6|13856.6|13863.7|13859.7|13859|13855|13834
1603983600000|2020-10-29 15:00:00|13859|13855|13862.2|13858.2|13862.2|13858.2|13859|13855|12588
1603983900000|2020-10-29 15:05:00|13860.6|13856.6|13862.2|13858.2|13862.2|13858.2|13860.6|13856.6|6040
1603984200000|2020-10-29 15:10:00|13863.7|13859.7|13857.5|13853.5|13863.7|13859.7|13855.9|13851.9|8186
1603984500000|2020-10-29 15:15:00|13859|13855|13857.5|13853.5|13859|13855|13855.9|13851.9|9584
1603984800000|2020-10-29 15:20:00|13859|13855|13857.5|13853.5|13859|13855|13857.5|13853.5|9872
1603985100000|2020-10-29 15:25:00|13855.9|13851.9|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|4572
1603985400000|2020-10-29 15:30:00|13857.5|13853.5|13859|13855|13859|13855|13855.9|13851.9|6653
1603985700000|2020-10-29 15:35:00|13857.5|13853.5|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|5644
1603986000000|2020-10-29 15:40:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|7577
1603986300000|2020-10-29 15:45:00|13855.9|13851.9|13855.9|13851.9|13857.5|13853.5|13854.3|13850.3|7752
1603986600000|2020-10-29 15:50:00|13857.5|13853.5|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|9404
1603986900000|2020-10-29 15:55:00|13854.3|13850.3|13859|13855|13860.6|13856.6|13854.3|13850.3|3965
1603987200000|2020-10-29 16:00:00|13857.5|13853.5|13859|13855|13860.6|13856.6|13857.5|13853.5|8258
1603987500000|2020-10-29 16:05:00|||||||||1012
1603987800000|2020-10-29 16:10:00|13860.6|13856.6|13855.9|13851.9|13860.6|13856.6|13855.9|13851.9|8856
1603988100000|2020-10-29 16:15:00|13857.5|13853.5|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|4416
1603988400000|2020-10-29 16:20:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13855.9|13851.9|7193
1603988700000|2020-10-29 16:25:00|13859|13855|13859|13855|13859|13855|13859|13855|2314
1603989000000|2020-10-29 16:30:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|10810
1603989300000|2020-10-29 16:35:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|3080
1603989600000|2020-10-29 16:40:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13859|13855|3965
1603989900000|2020-10-29 16:45:00|||||||||2731
1603990200000|2020-10-29 16:50:00|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|13860.6|13856.6|10022
1603990500000|2020-10-29 16:55:00|13860.6|13856.6|13862.2|13858.2|13862.2|13858.2|13860.6|13856.6|5933
1603990800000|2020-10-29 17:00:00|13860.6|13856.6|13854.3|13850.3|13862.2|13858.2|13851.2|13847.2|24387
1603991100000|2020-10-29 17:05:00|13855.9|13851.9|13854.3|13850.3|13857.5|13853.5|13852.8|13848.8|17993
1603991400000|2020-10-29 17:10:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|3347
1603991700000|2020-10-29 17:15:00|13852.8|13848.8|13851.2|13847.2|13854.3|13850.3|13851.2|13847.2|2088
1603992000000|2020-10-29 17:20:00|13849.7|13845.7|13848.1|13844.1|13851.2|13847.2|13848.1|13844.1|6571
1603992300000|2020-10-29 17:25:00|13849.7|13845.7|13846.5|13842.5|13849.7|13845.7|13845|13841|13439
1603992600000|2020-10-29 17:30:00|13845|13841|13848.1|13844.1|13848.1|13844.1|13845|13841|7154
1603992900000|2020-10-29 17:35:00|13846.5|13842.5|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|3073
1603993200000|2020-10-29 17:40:00|13849.7|13845.7|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|8442
1603993500000|2020-10-29 17:45:00|13846.5|13842.5|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|3513
1603993800000|2020-10-29 17:50:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|3084
1603994100000|2020-10-29 17:55:00|13848.1|13844.1|13843.4|13839.4|13848.1|13844.1|13841.8|13837.8|11740
1603994400000|2020-10-29 18:00:00|13841.8|13837.8|13840.3|13836.3|13843.4|13839.4|13838.7|13834.7|18871
1603994700000|2020-10-29 18:05:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|5194
1603995000000|2020-10-29 18:10:00|13841.8|13837.8|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|7817
1603995300000|2020-10-29 18:15:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|7494
1603995600000|2020-10-29 18:20:00|13841.8|13837.8|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|3990
1603995900000|2020-10-29 18:25:00|||||||||1596
1603996200000|2020-10-29 18:30:00|13841.8|13837.8|13838.7|13834.7|13841.8|13837.8|13838.7|13834.7|6304
1603996500000|2020-10-29 18:35:00|13840.3|13836.3|13841.8|13837.8|13841.8|13837.8|13838.7|13834.7|8632
1603996800000|2020-10-29 18:40:00|13840.3|13836.3|13841.8|13837.8|13841.8|13837.8|13840.3|13836.3|7359
1603997100000|2020-10-29 18:45:00|13840.3|13836.3|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|9349
1603997400000|2020-10-29 18:50:00|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|2216
1603997700000|2020-10-29 18:55:00|13840.3|13836.3|13841.8|13837.8|13843.4|13839.4|13840.3|13836.3|7281
1603998000000|2020-10-29 19:00:00|13840.3|13836.3|13841.8|13837.8|13843.4|13839.4|13840.3|13836.3|12684
1603998300000|2020-10-29 19:05:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13841.8|13837.8|3225
1603998600000|2020-10-29 19:10:00|||||||||1738
1603998900000|2020-10-29 19:15:00|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|5028
1603999200000|2020-10-29 19:20:00|13840.3|13836.3|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|9389
1603999500000|2020-10-29 19:25:00|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|13840.3|13836.3|3989
1603999800000|2020-10-29 19:30:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|1277
1604000100000|2020-10-29 19:35:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|1427
1604000400000|2020-10-29 19:40:00|13841.8|13837.8|13841.8|13837.8|13843.4|13839.4|13841.8|13837.8|1266
1604000700000|2020-10-29 19:45:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|1753
1604001000000|2020-10-29 19:50:00|13845|13841|13845|13841|13845|13841|13843.4|13839.4|5347
1604001300000|2020-10-29 19:55:00|13843.4|13839.4|13845|13841|13846.5|13842.5|13843.4|13839.4|4665
1604001600000|2020-10-29 20:00:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13843.4|13839.4|11606
1604001900000|2020-10-29 20:05:00|13843.4|13839.4|13843.4|13839.4|13845|13841|13843.4|13839.4|3186
1604002200000|2020-10-29 20:10:00|13841.8|13837.8|13845|13841|13845|13841|13841.8|13837.8|5838
1604002500000|2020-10-29 20:15:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|2180
1604002800000|2020-10-29 20:20:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|2899
1604003100000|2020-10-29 20:25:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|2654
1604003400000|2020-10-29 20:30:00|13843.4|13839.4|13843.4|13839.4|13845|13841|13841.8|13837.8|6514
1604003700000|2020-10-29 20:35:00|13845|13841|13843.4|13839.4|13845|13841|13843.4|13839.4|4372
1604004000000|2020-10-29 20:40:00|||||||||923
1604004300000|2020-10-29 20:45:00|13845|13841|13845|13841|13846.5|13842.5|13845|13841|4171
1604004600000|2020-10-29 20:50:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13845|13841|3207
1604004900000|2020-10-29 20:55:00|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|3985
1604008800000|2020-10-29 22:00:00|13846.5|13842.5|13848.1|13844.1|13849.7|13845.7|13846.5|13842.5|3463
1604009100000|2020-10-29 22:05:00|13846.5|13842.5|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|1037
1604009400000|2020-10-29 22:10:00|||||||||843
1604009700000|2020-10-29 22:15:00|||||||||209
1604010000000|2020-10-29 22:20:00|||||||||167
1604010300000|2020-10-29 22:25:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|561
1604010600000|2020-10-29 22:30:00|13848.1|13844.1|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|439
1604011200000|2020-10-29 22:40:00|||||||||4
1604011500000|2020-10-29 22:45:00|13846.5|13842.5|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|1204
1604011800000|2020-10-29 22:50:00|||||||||15
1604012100000|2020-10-29 22:55:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|37
1604012400000|2020-10-29 23:00:00|13848.1|13844.1|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|380
1604012700000|2020-10-29 23:05:00|||||||||101
1604013000000|2020-10-29 23:10:00|13845|13841|13845|13841|13846.5|13842.5|13845|13841|1362
1604013300000|2020-10-29 23:15:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|158
1604013600000|2020-10-29 23:20:00|||||||||9
1604013900000|2020-10-29 23:25:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|590
1604014200000|2020-10-29 23:30:00|13846.5|13842.5|13843.4|13839.4|13846.5|13842.5|13843.4|13839.4|1476
1604014500000|2020-10-29 23:35:00|13845|13841|13843.4|13839.4|13845|13841|13843.4|13839.4|1438
1604014800000|2020-10-29 23:40:00|13845|13841|13843.4|13839.4|13845|13841|13843.4|13839.4|419
1604015100000|2020-10-29 23:45:00|13841.8|13837.8|13843.4|13839.4|13843.4|13839.4|13841.8|13837.8|2486
1604015400000|2020-10-29 23:50:00|13845|13841|13845|13841|13845|13841|13843.4|13839.4|1063
1604015700000|2020-10-29 23:55:00|||||||||11
1604016000000|2020-10-30 00:00:00|13843.4|13839.4|13846.5|13842.5|13848.1|13844.1|13843.4|13839.4|3844
1604016300000|2020-10-30 00:05:00|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|877
1604016600000|2020-10-30 00:10:00|||||||||291
1604016900000|2020-10-30 00:15:00|13848.9|13844.9|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|2989
1604017200000|2020-10-30 00:20:00|||||||||1019
1604017500000|2020-10-30 00:25:00|||||||||1032
1604017800000|2020-10-30 00:30:00|||||||||500
1604018100000|2020-10-30 00:35:00|13848.1|13844.1|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|761
1604018400000|2020-10-30 00:40:00|13848.1|13844.1|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|732
1604018700000|2020-10-30 00:45:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|658
1604019000000|2020-10-30 00:50:00|13849.7|13845.7|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|1400
1604019300000|2020-10-30 00:55:00|13849.7|13845.7|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|2032
1604019600000|2020-10-30 01:00:00|13849.7|13845.7|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|758
1604019900000|2020-10-30 01:05:00|13851.2|13847.2|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|1765
1604020200000|2020-10-30 01:10:00|13851.2|13847.2|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|1466
1604020500000|2020-10-30 01:15:00|13851.2|13847.2|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|951
1604020800000|2020-10-30 01:20:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13849.7|13845.7|3250
1604021100000|2020-10-30 01:25:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|4472
1604021400000|2020-10-30 01:30:00|13852.8|13848.8|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|2379
1604021700000|2020-10-30 01:35:00|13853.6|13849.6|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|1235
1604022000000|2020-10-30 01:40:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|1270
1604022300000|2020-10-30 01:45:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13851.2|13847.2|1650
1604022600000|2020-10-30 01:50:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13851.2|13847.2|529
1604022900000|2020-10-30 01:55:00|||||||||86
1604023200000|2020-10-30 02:00:00|13853.6|13849.6|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|961
1604023500000|2020-10-30 02:05:00|||||||||68
1604023800000|2020-10-30 02:10:00|13851.2|13847.2|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|1267
1604024100000|2020-10-30 02:15:00|||||||||202
1604024400000|2020-10-30 02:20:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|818
1604024700000|2020-10-30 02:25:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|886
1604025000000|2020-10-30 02:30:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|695
1604025300000|2020-10-30 02:35:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|380
1604025600000|2020-10-30 02:40:00|||||||||22
1604025900000|2020-10-30 02:45:00|||||||||392
1604026200000|2020-10-30 02:50:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|1198
1604026500000|2020-10-30 02:55:00|13854.3|13850.3|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|1754
1604026800000|2020-10-30 03:00:00|13854.3|13850.3|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|723
1604027100000|2020-10-30 03:05:00|13854.3|13850.3|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|876
1604027400000|2020-10-30 03:10:00|13854.3|13850.3|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|222
1604027700000|2020-10-30 03:15:00|13854.3|13850.3|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|422
1604028000000|2020-10-30 03:20:00|13854.3|13850.3|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|990
1604028300000|2020-10-30 03:25:00|||||||||100
1604028600000|2020-10-30 03:30:00|||||||||162
1604028900000|2020-10-30 03:35:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|498
1604029200000|2020-10-30 03:40:00|||||||||12
1604029500000|2020-10-30 03:45:00|||||||||463
1604029800000|2020-10-30 03:50:00|13855.9|13851.9|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|663
1604030100000|2020-10-30 03:55:00|13857.5|13853.5|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|200
1604030400000|2020-10-30 04:00:00|||||||||16
1604030700000|2020-10-30 04:05:00|||||||||47
1604031000000|2020-10-30 04:10:00|||||||||55
1604031300000|2020-10-30 04:15:00|||||||||1
1604031600000|2020-10-30 04:20:00|||||||||101
1604031900000|2020-10-30 04:25:00|||||||||182
1604032200000|2020-10-30 04:30:00|||||||||364
1604032500000|2020-10-30 04:35:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|120
1604032800000|2020-10-30 04:40:00|||||||||6
1604033100000|2020-10-30 04:45:00|13859|13855|13859|13855|13859|13855|13859|13855|1025
1604033400000|2020-10-30 04:50:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|2725
1604033700000|2020-10-30 04:55:00|13859|13855|13857.5|13853.5|13859|13855|13857.5|13853.5|959
1604034000000|2020-10-30 05:00:00|13859|13855|13857.5|13853.5|13859|13855|13857.5|13853.5|550
1604034300000|2020-10-30 05:05:00|||||||||593
1604034600000|2020-10-30 05:10:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|2488
1604034900000|2020-10-30 05:15:00|13855.9|13851.9|13860.6|13856.6|13860.6|13856.6|13855.9|13851.9|3279
1604035200000|2020-10-30 05:20:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|954
1604035500000|2020-10-30 05:25:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13859|13855|2617
1604035800000|2020-10-30 05:30:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|1981
1604036100000|2020-10-30 05:35:00|13859.8|13855.8|13859|13855|13860.6|13856.6|13859|13855|1800
1604036400000|2020-10-30 05:40:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13859|13855|2367
1604036700000|2020-10-30 05:45:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|126
1604037000000|2020-10-30 05:50:00|13860.6|13856.6|13857.5|13853.5|13860.6|13856.6|13857.5|13853.5|2277
1604037300000|2020-10-30 05:55:00|13859|13855|13859|13855|13859|13855|13859|13855|1232
1604037600000|2020-10-30 06:00:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|1312
1604037900000|2020-10-30 06:05:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|1659
1604038200000|2020-10-30 06:10:00|13860.6|13856.6|13859|13855|13862.2|13858.2|13859|13855|2248
1604038500000|2020-10-30 06:15:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|688
1604038800000|2020-10-30 06:20:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|753
1604039100000|2020-10-30 06:25:00|13859|13855|13857.5|13853.5|13859|13855|13857.5|13853.5|2108
1604039400000|2020-10-30 06:30:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|634
1604039700000|2020-10-30 06:35:00|13855.9|13851.9|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|1405
1604040000000|2020-10-30 06:40:00|||||||||1002
1604040300000|2020-10-30 06:45:00|13857.5|13853.5|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|484
1604040600000|2020-10-30 06:50:00|||||||||146
1604040900000|2020-10-30 06:55:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|645
1604041200000|2020-10-30 07:00:00|13855.9|13851.9|13857.5|13853.5|13859|13855|13855.9|13851.9|2868
1604041500000|2020-10-30 07:05:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|879
1604041800000|2020-10-30 07:10:00|13854.3|13850.3|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|1069
1604042100000|2020-10-30 07:15:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|2761
1604042400000|2020-10-30 07:20:00|13857.5|13853.5|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|2312
1604042700000|2020-10-30 07:25:00|13857.5|13853.5|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|2739
1604043000000|2020-10-30 07:30:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|1592
1604043300000|2020-10-30 07:35:00|13852.8|13848.8|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|3308
1604043600000|2020-10-30 07:40:00|||||||||1215
1604043900000|2020-10-30 07:45:00|13849.7|13845.7|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|2954
1604044200000|2020-10-30 07:50:00|||||||||87
1604044500000|2020-10-30 07:55:00|13852.8|13848.8|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|1394
1604044800000|2020-10-30 08:00:00|13849.7|13845.7|13849.7|13845.7|13851.2|13847.2|13848.1|13844.1|4876
1604045100000|2020-10-30 08:05:00|13848.1|13844.1|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|4397
1604045400000|2020-10-30 08:10:00|13849.7|13845.7|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|1979
1604045700000|2020-10-30 08:15:00|||||||||1731
1604046000000|2020-10-30 08:20:00|13849.7|13845.7|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|3148
1604046300000|2020-10-30 08:25:00|13846.5|13842.5|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|3917
1604046600000|2020-10-30 08:30:00|13846.5|13842.5|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|2963
1604046900000|2020-10-30 08:35:00|13849.7|13845.7|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|4302
1604047200000|2020-10-30 08:40:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|1277
1604047500000|2020-10-30 08:45:00|||||||||643
1604047800000|2020-10-30 08:50:00|13848.1|13844.1|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|2710
1604048100000|2020-10-30 08:55:00|13848.1|13844.1|13846.5|13842.5|13849.7|13845.7|13846.5|13842.5|3134
1604048400000|2020-10-30 09:00:00|13848.1|13844.1|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|2382
1604048700000|2020-10-30 09:05:00|13848.1|13844.1|13849.7|13845.7|13849.7|13845.7|13846.5|13842.5|2468
1604049000000|2020-10-30 09:10:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|1599
1604049300000|2020-10-30 09:15:00|13849.7|13845.7|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|5161
1604049600000|2020-10-30 09:20:00|13848.1|13844.1|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|5509
1604049900000|2020-10-30 09:25:00|||||||||242
1604050200000|2020-10-30 09:30:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|1479
1604050500000|2020-10-30 09:35:00|13849.7|13845.7|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|1825
1604050800000|2020-10-30 09:40:00|13849.7|13845.7|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|1981
1604051100000|2020-10-30 09:45:00|13851.2|13847.2|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|3126
1604051400000|2020-10-30 09:50:00|13850.4|13846.4|13851.2|13847.2|13851.2|13847.2|13850.4|13846.4|1268
1604051700000|2020-10-30 09:55:00|13852.8|13848.8|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|2073
1604052000000|2020-10-30 10:00:00|13852.8|13848.8|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|2152
1604052300000|2020-10-30 10:05:00|13849.7|13845.7|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|3118
1604052600000|2020-10-30 10:10:00|13851.2|13847.2|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|2477
1604052900000|2020-10-30 10:15:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|1737
1604053200000|2020-10-30 10:20:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|308
1604053500000|2020-10-30 10:25:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|284
1604053800000|2020-10-30 10:30:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|562
1604054100000|2020-10-30 10:35:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|1794
1604054400000|2020-10-30 10:40:00|13849.7|13845.7|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|2766
1604054700000|2020-10-30 10:45:00|13849.7|13845.7|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|2835
1604055000000|2020-10-30 10:50:00|13849.7|13845.7|13846.5|13842.5|13849.7|13845.7|13846.5|13842.5|2161
1604055300000|2020-10-30 10:55:00|13848.1|13844.1|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|4765
1604055600000|2020-10-30 11:00:00|13845|13841|13846.5|13842.5|13846.5|13842.5|13845|13841|3856
1604055900000|2020-10-30 11:05:00|13845|13841|13845|13841|13845|13841|13845|13841|2451
1604056200000|2020-10-30 11:10:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|1842
1604056500000|2020-10-30 11:15:00|||||||||1705
1604056800000|2020-10-30 11:20:00|13845|13841|13845|13841|13846.5|13842.5|13845|13841|3180
1604057100000|2020-10-30 11:25:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|1332
1604057400000|2020-10-30 11:30:00|13843.4|13839.4|13843.4|13839.4|13845|13841|13843.4|13839.4|4605
1604057700000|2020-10-30 11:35:00|13845|13841|13845|13841|13845|13841|13843.4|13839.4|3766
1604058000000|2020-10-30 11:40:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|1953
1604058300000|2020-10-30 11:45:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13845|13841|1772
1604058600000|2020-10-30 11:50:00|||||||||620
1604058900000|2020-10-30 11:55:00|13848.1|13844.1|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|5269
1604059200000|2020-10-30 12:00:00|13848.1|13844.1|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|2368
1604059500000|2020-10-30 12:05:00|13849.7|13845.7|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|3953
1604059800000|2020-10-30 12:10:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|1444
1604060100000|2020-10-30 12:15:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|1937
1604060400000|2020-10-30 12:20:00|13852.8|13848.8|13851.2|13847.2|13854.3|13850.3|13851.2|13847.2|4635
1604060700000|2020-10-30 12:25:00|13850.4|13846.4|13852.8|13848.8|13852.8|13848.8|13849.7|13845.7|7362
1604061000000|2020-10-30 12:30:00|13851.2|13847.2|13849.7|13845.7|13852.8|13848.8|13849.7|13845.7|2209
1604061300000|2020-10-30 12:35:00|13851.2|13847.2|13851.2|13847.2|13852.8|13848.8|13849.7|13845.7|5807
1604061600000|2020-10-30 12:40:00|13849.7|13845.7|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|2364
1604061900000|2020-10-30 12:45:00|||||||||4472
1604062200000|2020-10-30 12:50:00|13848.1|13844.1|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|2660
1604062500000|2020-10-30 12:55:00|||||||||1100
1604062800000|2020-10-30 13:00:00|13851.2|13847.2|13851.2|13847.2|13854.3|13850.3|13851.2|13847.2|4898
1604063100000|2020-10-30 13:05:00|13849.7|13845.7|13846.5|13842.5|13851.2|13847.2|13846.5|13842.5|5315
1604063400000|2020-10-30 13:10:00|13848.1|13844.1|13841.8|13837.8|13848.1|13844.1|13841.8|13837.8|13800
1604063700000|2020-10-30 13:15:00|13840.3|13836.3|13837.2|13833.2|13841.8|13837.8|13837.2|13833.2|6830
1604064000000|2020-10-30 13:20:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|5312
1604064300000|2020-10-30 13:25:00|13840.3|13836.3|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|4245
1604064600000|2020-10-30 13:30:00|13837.2|13833.2|13838.7|13834.7|13840.3|13836.3|13835.6|13831.6|9257
1604064900000|2020-10-30 13:35:00|13840.3|13836.3|13841.8|13837.8|13843.4|13839.4|13840.3|13836.3|3241
1604065200000|2020-10-30 13:40:00|13840.3|13836.3|13838.7|13834.7|13841.8|13837.8|13837.2|13833.2|4293
1604065500000|2020-10-30 13:45:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13837.2|13833.2|6743
1604065800000|2020-10-30 13:50:00|13838.7|13834.7|13838.7|13834.7|13840.3|13836.3|13837.2|13833.2|11985
1604066100000|2020-10-30 13:55:00|13840.3|13836.3|13835.6|13831.6|13840.3|13836.3|13835.6|13831.6|11809
1604066400000|2020-10-30 14:00:00|13837.2|13833.2|13835.6|13831.6|13838.7|13834.7|13835.6|13831.6|12209
1604066700000|2020-10-30 14:05:00|13834|13830|13834|13830|13834|13830|13834|13830|3852
1604067000000|2020-10-30 14:10:00|13832.5|13828.5|13834|13830|13835.6|13831.6|13832.5|13828.5|12778
1604067300000|2020-10-30 14:15:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|5576
1604067600000|2020-10-30 14:20:00|13832.5|13828.5|13835.6|13831.6|13835.6|13831.6|13832.5|13828.5|10076
1604067900000|2020-10-30 14:25:00|13834|13830|13838.7|13834.7|13838.7|13834.7|13834|13830|11308
1604068200000|2020-10-30 14:30:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|12934
1604068500000|2020-10-30 14:35:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|3937
1604068800000|2020-10-30 14:40:00|13830.9|13826.9|13827.8|13823.8|13830.9|13826.9|13827.8|13823.8|19434
1604069100000|2020-10-30 14:45:00|13829.3|13825.3|13829.3|13825.3|13830.9|13826.9|13826.2|13822.2|23322
1604069400000|2020-10-30 14:50:00|13827.8|13823.8|13824.7|13820.7|13829.3|13825.3|13824.7|13820.7|11378
1604069700000|2020-10-30 14:55:00|13826.2|13822.2|13832.5|13828.5|13832.5|13828.5|13826.2|13822.2|5130
1604070000000|2020-10-30 15:00:00|13830.9|13826.9|13824.7|13820.7|13830.9|13826.9|13824.7|13820.7|16180
1604070300000|2020-10-30 15:05:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13823.1|13819.1|17854
1604070600000|2020-10-30 15:10:00|13826.2|13822.2|13824.7|13820.7|13827.8|13823.8|13824.7|13820.7|11512
1604070900000|2020-10-30 15:15:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13823.1|13819.1|9818
1604071200000|2020-10-30 15:20:00|13826.2|13822.2|13820|13816|13826.2|13822.2|13820|13816|12278
1604071500000|2020-10-30 15:25:00|13821.5|13817.5|13821.5|13817.5|13823.1|13819.1|13820|13816|6057
1604071800000|2020-10-30 15:30:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13820|13816|6469
1604072100000|2020-10-30 15:35:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|4580
1604072400000|2020-10-30 15:40:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13823.1|13819.1|12334
1604072700000|2020-10-30 15:45:00|13827.8|13823.8|13824.7|13820.7|13827.8|13823.8|13824.7|13820.7|14317
1604073000000|2020-10-30 15:50:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|4452
1604073300000|2020-10-30 15:55:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|11158
1604073600000|2020-10-30 16:00:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|6653
1604073900000|2020-10-30 16:05:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|3454
1604074200000|2020-10-30 16:10:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|3508
1604074500000|2020-10-30 16:15:00|13830.1|13826.1|13824.7|13820.7|13830.9|13826.9|13823.1|13819.1|11590
1604074800000|2020-10-30 16:20:00|13823.1|13819.1|13821.5|13817.5|13824.7|13820.7|13821.5|13817.5|5117
1604075100000|2020-10-30 16:25:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13821.5|13817.5|4058
1604075400000|2020-10-30 16:30:00|13826.2|13822.2|13823.1|13819.1|13826.2|13822.2|13823.1|13819.1|4617
1604075700000|2020-10-30 16:35:00|13824.7|13820.7|13821.5|13817.5|13824.7|13820.7|13821.5|13817.5|3425
1604076000000|2020-10-30 16:40:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|3563
1604076300000|2020-10-30 16:45:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13820|13816|1599
1604076600000|2020-10-30 16:50:00|||||||||472
1604076900000|2020-10-30 16:55:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13821.5|13817.5|5741
1604077200000|2020-10-30 17:00:00|13826.2|13822.2|13823.1|13819.1|13826.2|13822.2|13823.1|13819.1|1965
1604077500000|2020-10-30 17:05:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|2124
1604077800000|2020-10-30 17:10:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|1879
1604078100000|2020-10-30 17:15:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|4219
1604078400000|2020-10-30 17:20:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|5797
1604078700000|2020-10-30 17:25:00|||||||||4360
1604079000000|2020-10-30 17:30:00|||||||||1802
1604079300000|2020-10-30 17:35:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|4076
1604079600000|2020-10-30 17:40:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|8281
1604079900000|2020-10-30 17:45:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|7249
1604080200000|2020-10-30 17:50:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|4113
1604080500000|2020-10-30 17:55:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|2424
1604080800000|2020-10-30 18:00:00|||||||||730
1604081100000|2020-10-30 18:05:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|1410
1604081400000|2020-10-30 18:10:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|3128
1604081700000|2020-10-30 18:15:00|||||||||1213
1604082000000|2020-10-30 18:20:00|13826.2|13822.2|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|11508
1604082300000|2020-10-30 18:25:00|13824.7|13820.7|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|12960
1604082600000|2020-10-30 18:30:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|1922
1604082900000|2020-10-30 18:35:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|5408
1604083200000|2020-10-30 18:40:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13826.2|13822.2|8007
1604083500000|2020-10-30 18:45:00|13830.9|13826.9|13827.8|13823.8|13830.9|13826.9|13827.8|13823.8|6061
1604083800000|2020-10-30 18:50:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|7229
1604084100000|2020-10-30 18:55:00|13829.3|13825.3|13824.7|13820.7|13830.9|13826.9|13823.1|13819.1|29051
1604084400000|2020-10-30 19:00:00|13826.2|13822.2|13816.8|13812.8|13826.2|13822.2|13816.8|13812.8|38058
1604084700000|2020-10-30 19:05:00|13818.4|13814.4|13815.3|13811.3|13820|13816|13815.3|13811.3|28094
1604085000000|2020-10-30 19:10:00|13816.8|13812.8|13815.3|13811.3|13816.8|13812.8|13813.7|13809.7|11386
1604085300000|2020-10-30 19:15:00|13816.8|13812.8|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|11818
1604085600000|2020-10-30 19:20:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|4085
1604085900000|2020-10-30 19:25:00|13820|13816|13816.8|13812.8|13820|13816|13816.8|13812.8|8818
1604086200000|2020-10-30 19:30:00|13818.4|13814.4|13820|13816|13820|13816|13818.4|13814.4|1711
1604086500000|2020-10-30 19:35:00|||||||||1517
1604086800000|2020-10-30 19:40:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13820|13816|4973
1604087100000|2020-10-30 19:45:00|13820|13816|13820|13816|13821.5|13817.5|13820|13816|4881
1604087400000|2020-10-30 19:50:00|13818.4|13814.4|13816.8|13812.8|13820|13816|13816.8|13812.8|5379
1604087700000|2020-10-30 19:55:00|13818.4|13814.4|13813.7|13809.7|13818.4|13814.4|13813.7|13809.7|7772
1604088000000|2020-10-30 20:00:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|5756
1604088300000|2020-10-30 20:05:00|||||||||1462
1604088600000|2020-10-30 20:10:00|||||||||759
1604088900000|2020-10-30 20:15:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|2944
1604089200000|2020-10-30 20:20:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13815.3|13811.3|3655
1604089500000|2020-10-30 20:25:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|2576
1604089800000|2020-10-30 20:30:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|891
1604090100000|2020-10-30 20:35:00|13815.3|13811.3|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|2611
1604090400000|2020-10-30 20:40:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|3232
1604090700000|2020-10-30 20:45:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|3567
1604091000000|2020-10-30 20:50:00|13815.3|13811.3|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|3374
1604091300000|2020-10-30 20:55:00|13816.8|13812.8|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|3247
1604271600000|2020-11-01 23:00:00|13821.5|13817.5|13821.5|13817.5|13823.1|13819.1|13818.4|13814.4|5650
1604271900000|2020-11-01 23:05:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|1060
1604272200000|2020-11-01 23:10:00|||||||||166
1604272500000|2020-11-01 23:15:00|||||||||74
1604272800000|2020-11-01 23:20:00|||||||||535
1604273100000|2020-11-01 23:25:00|||||||||458
1604273400000|2020-11-01 23:30:00|13823.1|13819.1|13826.2|13822.2|13826.2|13822.2|13823.1|13819.1|1441
1604273700000|2020-11-01 23:35:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|2225
1604274000000|2020-11-01 23:40:00|13826.2|13822.2|13830.9|13826.9|13830.9|13826.9|13826.2|13822.2|6700
1604274300000|2020-11-01 23:45:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|909
1604274600000|2020-11-01 23:50:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|2399
1604274900000|2020-11-01 23:55:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|1825
1604275200000|2020-11-02 00:00:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|1199
1604275500000|2020-11-02 00:05:00|13828.6|13824.6|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|1052
1604275800000|2020-11-02 00:10:00|||||||||469
1604276100000|2020-11-02 00:15:00|13827.8|13823.8|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|1006
1604276400000|2020-11-02 00:20:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|710
1604276700000|2020-11-02 00:25:00|13830.1|13826.1|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|1297
1604277000000|2020-11-02 00:30:00|||||||||305
1604277300000|2020-11-02 00:35:00|||||||||225
1604277600000|2020-11-02 00:40:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|394
1604277900000|2020-11-02 00:45:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|1630
1604278200000|2020-11-02 00:50:00|||||||||2592
1604278500000|2020-11-02 00:55:00|||||||||504
1604278800000|2020-11-02 01:00:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|845
1604279100000|2020-11-02 01:05:00|||||||||188
1604279400000|2020-11-02 01:10:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|3162
1604279700000|2020-11-02 01:15:00|||||||||840
1604280000000|2020-11-02 01:20:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|429
1604280300000|2020-11-02 01:25:00|||||||||489
1604280600000|2020-11-02 01:30:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|790
1604280900000|2020-11-02 01:35:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|627
1604281200000|2020-11-02 01:40:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|760
1604281500000|2020-11-02 01:45:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|668
1604281800000|2020-11-02 01:50:00|13824.7|13820.7|13824.7|13820.7|13825.4|13821.4|13824.7|13820.7|607
1604282100000|2020-11-02 01:55:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|355
1604282400000|2020-11-02 02:00:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|468
1604282700000|2020-11-02 02:05:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|583
1604283000000|2020-11-02 02:10:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|185
1604283300000|2020-11-02 02:15:00|||||||||185
1604283600000|2020-11-02 02:20:00|||||||||20
1604283900000|2020-11-02 02:25:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|601
1604284200000|2020-11-02 02:30:00|||||||||225
1604284500000|2020-11-02 02:35:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|350
1604284800000|2020-11-02 02:40:00|||||||||83
1604285100000|2020-11-02 02:45:00|||||||||100
1604285400000|2020-11-02 02:50:00|13823.1|13819.1|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|1388
1604285700000|2020-11-02 02:55:00|||||||||464
1604286000000|2020-11-02 03:00:00|13821.5|13817.5|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|844
1604286300000|2020-11-02 03:05:00|||||||||1100
1604286600000|2020-11-02 03:10:00|13824.7|13820.7|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|518
1604286900000|2020-11-02 03:15:00|||||||||358
1604287200000|2020-11-02 03:20:00|||||||||754
1604287500000|2020-11-02 03:25:00|13821.5|13817.5|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|814
1604287800000|2020-11-02 03:30:00|||||||||1031
1604288100000|2020-11-02 03:35:00|13824.7|13820.7|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|1212
1604288400000|2020-11-02 03:40:00|13824.7|13820.7|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|655
1604288700000|2020-11-02 03:45:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|462
1604289000000|2020-11-02 03:50:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|337
1604289300000|2020-11-02 03:55:00|||||||||437
1604289600000|2020-11-02 04:00:00|13824.7|13820.7|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|313
1604289900000|2020-11-02 04:05:00|13823.9|13819.9|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|96
1604290200000|2020-11-02 04:10:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|383
1604290500000|2020-11-02 04:15:00|||||||||43
1604290800000|2020-11-02 04:20:00|||||||||16
1604291100000|2020-11-02 04:25:00|||||||||105
1604291400000|2020-11-02 04:30:00|||||||||201
1604291700000|2020-11-02 04:35:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|1299
1604292000000|2020-11-02 04:40:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|268
1604292300000|2020-11-02 04:45:00|13824.7|13820.7|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|1259
1604292600000|2020-11-02 04:50:00|||||||||147
1604292900000|2020-11-02 04:55:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|85
1604293200000|2020-11-02 05:00:00|||||||||57
1604293500000|2020-11-02 05:05:00|||||||||209
1604293800000|2020-11-02 05:10:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|718
1604294100000|2020-11-02 05:15:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|635
1604294400000|2020-11-02 05:20:00|||||||||507
1604294700000|2020-11-02 05:25:00|||||||||513
1604295000000|2020-11-02 05:30:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|112
1604295300000|2020-11-02 05:35:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|442
1604295600000|2020-11-02 05:40:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|369
1604295900000|2020-11-02 05:45:00|||||||||58
1604296200000|2020-11-02 05:50:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|1036
1604296500000|2020-11-02 05:55:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|61
1604296800000|2020-11-02 06:00:00|||||||||153
1604297100000|2020-11-02 06:05:00|||||||||199
1604297400000|2020-11-02 06:10:00|||||||||135
1604297700000|2020-11-02 06:15:00|||||||||113
1604298000000|2020-11-02 06:20:00|||||||||559
1604298300000|2020-11-02 06:25:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|847
1604298600000|2020-11-02 06:30:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|1246
1604298900000|2020-11-02 06:35:00|||||||||269
1604299200000|2020-11-02 06:40:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|319
1604299500000|2020-11-02 06:45:00|||||||||65
1604299800000|2020-11-02 06:50:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|976
1604300100000|2020-11-02 06:55:00|||||||||1335
1604300400000|2020-11-02 07:00:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|1494
1604300700000|2020-11-02 07:05:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|1049
1604301000000|2020-11-02 07:10:00|13827.8|13823.8|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|962
1604301300000|2020-11-02 07:15:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|790
1604301600000|2020-11-02 07:20:00|||||||||512
1604301900000|2020-11-02 07:25:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|564
1604302200000|2020-11-02 07:30:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|1018
1604302500000|2020-11-02 07:35:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13826.2|13822.2|1774
1604302800000|2020-11-02 07:40:00|||||||||205
1604303100000|2020-11-02 07:45:00|13826.2|13822.2|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|2362
1604303400000|2020-11-02 07:50:00|13824.7|13820.7|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|1432
1604303700000|2020-11-02 07:55:00|13826.2|13822.2|13820|13816|13826.2|13822.2|13820|13816|4529
1604304000000|2020-11-02 08:00:00|13821.5|13817.5|13824.7|13820.7|13824.7|13820.7|13821.5|13817.5|4235
1604304300000|2020-11-02 08:05:00|13823.1|13819.1|13821.5|13817.5|13824.7|13820.7|13821.5|13817.5|2936
1604304600000|2020-11-02 08:10:00|13820|13816|13821.5|13817.5|13823.1|13819.1|13820|13816|2849
1604304900000|2020-11-02 08:15:00|13823.1|13819.1|13818.4|13814.4|13823.1|13819.1|13818.4|13814.4|4825
1604305200000|2020-11-02 08:20:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|2920
1604305500000|2020-11-02 08:25:00|13816.8|13812.8|13818.4|13814.4|13820|13816|13816.8|13812.8|1355
1604305800000|2020-11-02 08:30:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|2376
1604306100000|2020-11-02 08:35:00|13820|13816|13820|13816|13820|13816|13818.4|13814.4|1261
1604306400000|2020-11-02 08:40:00|13818.4|13814.4|13818.4|13814.4|13820|13816|13818.4|13814.4|2496
1604306700000|2020-11-02 08:45:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|2160
1604307000000|2020-11-02 08:50:00|||||||||869
1604307300000|2020-11-02 08:55:00|13820|13816|13820|13816|13821.5|13817.5|13818.4|13814.4|644
1604307600000|2020-11-02 09:00:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13818.4|13814.4|2064
1604307900000|2020-11-02 09:05:00|||||||||594
1604308200000|2020-11-02 09:10:00|13818.4|13814.4|13820|13816|13820|13816|13818.4|13814.4|1202
1604308500000|2020-11-02 09:15:00|||||||||471
1604308800000|2020-11-02 09:20:00|13818.4|13814.4|13820|13816|13820|13816|13818.4|13814.4|2000
1604309100000|2020-11-02 09:25:00|13818.4|13814.4|13820|13816|13820|13816|13818.4|13814.4|1592
1604309400000|2020-11-02 09:30:00|13818.4|13814.4|13820|13816|13820|13816|13818.4|13814.4|1174
1604309700000|2020-11-02 09:35:00|||||||||252
1604310000000|2020-11-02 09:40:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|868
1604310300000|2020-11-02 09:45:00|||||||||275
1604310600000|2020-11-02 09:50:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|2509
1604310900000|2020-11-02 09:55:00|13821.5|13817.5|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|1349
1604311200000|2020-11-02 10:00:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13820|13816|596
1604311500000|2020-11-02 10:05:00|13820|13816|13823.1|13819.1|13823.1|13819.1|13820|13816|1882
1604311800000|2020-11-02 10:10:00|13821.5|13817.5|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|895
1604312100000|2020-11-02 10:15:00|13821.5|13817.5|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|465
1604312400000|2020-11-02 10:20:00|13824.7|13820.7|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|1389
1604312700000|2020-11-02 10:25:00|||||||||165
1604313000000|2020-11-02 10:30:00|13824.7|13820.7|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|905
1604313300000|2020-11-02 10:35:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|3446
1604313600000|2020-11-02 10:40:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|1863
1604313900000|2020-11-02 10:45:00|||||||||500
1604314200000|2020-11-02 10:50:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|1543
1604314500000|2020-11-02 10:55:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|1172
1604314800000|2020-11-02 11:00:00|13823.1|13819.1|13824.7|13820.7|13826.2|13822.2|13823.1|13819.1|1021
1604315100000|2020-11-02 11:05:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|463
1604315400000|2020-11-02 11:10:00|||||||||875
1604315700000|2020-11-02 11:15:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|1907
1604316000000|2020-11-02 11:20:00|13824.7|13820.7|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|1719
1604316300000|2020-11-02 11:25:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|1483
1604316600000|2020-11-02 11:30:00|||||||||824
1604316900000|2020-11-02 11:35:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|908
1604317200000|2020-11-02 11:40:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|1748
1604317500000|2020-11-02 11:45:00|||||||||794
1604317800000|2020-11-02 11:50:00|||||||||299
1604318100000|2020-11-02 11:55:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|1510
1604318400000|2020-11-02 12:00:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|832
1604318700000|2020-11-02 12:05:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|1042
1604319000000|2020-11-02 12:10:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|2708
1604319300000|2020-11-02 12:15:00|||||||||238
1604319600000|2020-11-02 12:20:00|||||||||1069
1604319900000|2020-11-02 12:25:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|308
1604320200000|2020-11-02 12:30:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|2601
1604320500000|2020-11-02 12:35:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|767
1604320800000|2020-11-02 12:40:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|1118
1604321100000|2020-11-02 12:45:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|4935
1604321400000|2020-11-02 12:50:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|6174
1604321700000|2020-11-02 12:55:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|2624
1604322000000|2020-11-02 13:00:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|2418
1604322300000|2020-11-02 13:05:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|5361
1604322600000|2020-11-02 13:10:00|13834|13830|13830.9|13826.9|13834|13830|13830.9|13826.9|3449
1604322900000|2020-11-02 13:15:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13830.9|13826.9|4858
1604323200000|2020-11-02 13:20:00|13830.9|13826.9|13834|13830|13834|13830|13830.9|13826.9|2797
1604323500000|2020-11-02 13:25:00|||||||||960
1604323800000|2020-11-02 13:30:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|7722
1604324100000|2020-11-02 13:35:00|13834|13830|13832.5|13828.5|13834|13830|13830.9|13826.9|4105
1604324400000|2020-11-02 13:40:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|1911
1604324700000|2020-11-02 13:45:00|13834|13830|13837.2|13833.2|13837.2|13833.2|13834|13830|2765
1604325000000|2020-11-02 13:50:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|2710
1604325300000|2020-11-02 13:55:00|13838.7|13834.7|13841.8|13837.8|13841.8|13837.8|13838.7|13834.7|8461
1604325600000|2020-11-02 14:00:00|13840.3|13836.3|13841.8|13837.8|13843.4|13839.4|13840.3|13836.3|6212
1604325900000|2020-11-02 14:05:00|13840.3|13836.3|13838.7|13834.7|13840.3|13836.3|13837.2|13833.2|6508
1604326200000|2020-11-02 14:10:00|13837.2|13833.2|13840.3|13836.3|13841.8|13837.8|13837.2|13833.2|2541
1604326500000|2020-11-02 14:15:00|13841.8|13837.8|13841.8|13837.8|13843.4|13839.4|13840.3|13836.3|4323
1604326800000|2020-11-02 14:20:00|13843.4|13839.4|13843.4|13839.4|13845|13841|13843.4|13839.4|4375
1604327100000|2020-11-02 14:25:00|13845|13841|13843.4|13839.4|13845|13841|13843.4|13839.4|2719
1604327400000|2020-11-02 14:30:00|13841.8|13837.8|13845|13841|13845|13841|13841.8|13837.8|5080
1604327700000|2020-11-02 14:35:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|3963
1604328000000|2020-11-02 14:40:00|13846.5|13842.5|13845|13841|13848.1|13844.1|13845|13841|8351
1604328300000|2020-11-02 14:45:00|13843.4|13839.4|13841.8|13837.8|13843.4|13839.4|13841.8|13837.8|3723
1604328600000|2020-11-02 14:50:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13841.8|13837.8|4717
1604328900000|2020-11-02 14:55:00|13841.8|13837.8|13843.4|13839.4|13845|13841|13841.8|13837.8|4273
1604329200000|2020-11-02 15:00:00|13838.7|13834.7|13837.2|13833.2|13841.8|13837.8|13837.2|13833.2|13081
1604329500000|2020-11-02 15:05:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|2756
1604329800000|2020-11-02 15:10:00|13841.8|13837.8|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|3665
1604330100000|2020-11-02 15:15:00|13841.8|13837.8|13837.2|13833.2|13841.8|13837.8|13837.2|13833.2|11358
1604330400000|2020-11-02 15:20:00|13838.7|13834.7|13837.2|13833.2|13840.3|13836.3|13837.2|13833.2|5917
1604330700000|2020-11-02 15:25:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13835.6|13831.6|9191
1604331000000|2020-11-02 15:30:00|13841.8|13837.8|13841.8|13837.8|13843.4|13839.4|13840.3|13836.3|5211
1604331300000|2020-11-02 15:35:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|3485
1604331600000|2020-11-02 15:40:00|13845|13841|13845|13841|13845|13841|13843.4|13839.4|5494
1604331900000|2020-11-02 15:45:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|4617
1604332200000|2020-11-02 15:50:00|||||||||3368
1604332500000|2020-11-02 15:55:00|13846.5|13842.5|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|1069
1604332800000|2020-11-02 16:00:00|13846.5|13842.5|13848.1|13844.1|13849.7|13845.7|13846.5|13842.5|11945
1604333100000|2020-11-02 16:05:00|13846.5|13842.5|13845|13841|13848.1|13844.1|13845|13841|3351
1604333400000|2020-11-02 16:10:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|4205
1604333700000|2020-11-02 16:15:00|13846.5|13842.5|13843.4|13839.4|13846.5|13842.5|13841.8|13837.8|9673
1604334000000|2020-11-02 16:20:00|13841.8|13837.8|13840.3|13836.3|13841.8|13837.8|13838.7|13834.7|5393
1604334300000|2020-11-02 16:25:00|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|13840.3|13836.3|2698
1604334600000|2020-11-02 16:30:00|13840.3|13836.3|13841.8|13837.8|13843.4|13839.4|13840.3|13836.3|3659
1604334900000|2020-11-02 16:35:00|13840.3|13836.3|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|1950
1604335200000|2020-11-02 16:40:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|5630
1604335500000|2020-11-02 16:45:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|3462
1604335800000|2020-11-02 16:50:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|975
1604336100000|2020-11-02 16:55:00|13840.3|13836.3|13840.3|13836.3|13841.8|13837.8|13838.7|13834.7|3200
1604336400000|2020-11-02 17:00:00|13841.8|13837.8|13840.3|13836.3|13841.8|13837.8|13838.7|13834.7|4166
1604336700000|2020-11-02 17:05:00|13838.7|13834.7|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|3942
1604337000000|2020-11-02 17:10:00|13840.3|13836.3|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|2655
1604337300000|2020-11-02 17:15:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|5392
1604337600000|2020-11-02 17:20:00|13841.8|13837.8|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|1521
1604337900000|2020-11-02 17:25:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|3968
1604338200000|2020-11-02 17:30:00|||||||||672
1604338500000|2020-11-02 17:35:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|1961
1604338800000|2020-11-02 17:40:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|1380
1604339100000|2020-11-02 17:45:00|13840.3|13836.3|13838.7|13834.7|13840.3|13836.3|13837.2|13833.2|3776
1604339400000|2020-11-02 17:50:00|13837.2|13833.2|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|804
1604339700000|2020-11-02 17:55:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|342
1604340000000|2020-11-02 18:00:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|3947
1604340300000|2020-11-02 18:05:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13834|13830|433
1604340600000|2020-11-02 18:10:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|1020
1604340900000|2020-11-02 18:15:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|1539
1604341200000|2020-11-02 18:20:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|1332
1604341500000|2020-11-02 18:25:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|614
1604341800000|2020-11-02 18:30:00|13837.2|13833.2|13834|13830|13837.2|13833.2|13834|13830|4120
1604342100000|2020-11-02 18:35:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|1449
1604342400000|2020-11-02 18:40:00|||||||||181
1604342700000|2020-11-02 18:45:00|||||||||673
1604343000000|2020-11-02 18:50:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|864
1604343300000|2020-11-02 18:55:00|||||||||489
1604343600000|2020-11-02 19:00:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|1621
1604343900000|2020-11-02 19:05:00|13837.2|13833.2|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|2334
1604344200000|2020-11-02 19:10:00|||||||||1420
1604344500000|2020-11-02 19:15:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|2144
1604344800000|2020-11-02 19:20:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|3046
1604345100000|2020-11-02 19:25:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|2659
1604345400000|2020-11-02 19:30:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13834|13830|1811
1604345700000|2020-11-02 19:35:00|13834|13830|13834|13830|13834|13830|13834|13830|1626
1604346000000|2020-11-02 19:40:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|2153
1604346300000|2020-11-02 19:45:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|2995
1604346600000|2020-11-02 19:50:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|8322
1604346900000|2020-11-02 19:55:00|13834|13830|13832.5|13828.5|13834|13830|13830.9|13826.9|12237
1604347200000|2020-11-02 20:00:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|6980
1604347500000|2020-11-02 20:05:00|||||||||3510
1604347800000|2020-11-02 20:10:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|1791
1604348100000|2020-11-02 20:15:00|13829.3|13825.3|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|2068
1604348400000|2020-11-02 20:20:00|||||||||211
1604348700000|2020-11-02 20:25:00|13827.8|13823.8|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|5932
1604349000000|2020-11-02 20:30:00|||||||||1983
1604349300000|2020-11-02 20:35:00|||||||||257
1604349600000|2020-11-02 20:40:00|||||||||716
1604349900000|2020-11-02 20:45:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|3809
1604350200000|2020-11-02 20:50:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|3551
1604350500000|2020-11-02 20:55:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|5447
1604350800000|2020-11-02 21:00:00|||||||||2411
1604351100000|2020-11-02 21:05:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|1350
1604351400000|2020-11-02 21:10:00|||||||||898
1604351700000|2020-11-02 21:15:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|5695
1604352000000|2020-11-02 21:20:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|3899
1604352300000|2020-11-02 21:25:00|||||||||695
1604352600000|2020-11-02 21:30:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|2650
1604352900000|2020-11-02 21:35:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|1496
1604353200000|2020-11-02 21:40:00|||||||||961
1604353500000|2020-11-02 21:45:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|1390
1604353800000|2020-11-02 21:50:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|3244
1604354100000|2020-11-02 21:55:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|3686
1604358000000|2020-11-02 23:00:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|721
1604358300000|2020-11-02 23:05:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|505
1604358600000|2020-11-02 23:10:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13832.5|13828.5|317
1604358900000|2020-11-02 23:15:00|||||||||9
1604359200000|2020-11-02 23:20:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|108
1604359500000|2020-11-02 23:25:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|153
1604359800000|2020-11-02 23:30:00|||||||||153
1604360100000|2020-11-02 23:35:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|747
1604360400000|2020-11-02 23:40:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|229
1604360700000|2020-11-02 23:45:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|896
1604361000000|2020-11-02 23:50:00|||||||||18
1604361300000|2020-11-02 23:55:00|||||||||12
1604361600000|2020-11-03 00:00:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|632
1604361900000|2020-11-03 00:05:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|14
1604362200000|2020-11-03 00:10:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|544
1604362500000|2020-11-03 00:15:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|233
1604362800000|2020-11-03 00:20:00|||||||||14
1604363100000|2020-11-03 00:25:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|502
1604363400000|2020-11-03 00:30:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|158
1604363700000|2020-11-03 00:35:00|||||||||146
1604364000000|2020-11-03 00:40:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|41
1604364300000|2020-11-03 00:45:00|||||||||297
1604364600000|2020-11-03 00:50:00|||||||||382
1604364900000|2020-11-03 00:55:00|||||||||31
1604365200000|2020-11-03 01:00:00|||||||||109
1604365500000|2020-11-03 01:05:00|||||||||19
1604365800000|2020-11-03 01:10:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|43
1604366100000|2020-11-03 01:15:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|583
1604366400000|2020-11-03 01:20:00|||||||||149
1604366700000|2020-11-03 01:25:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|219
1604367000000|2020-11-03 01:30:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|813
1604367300000|2020-11-03 01:35:00|||||||||368
1604367600000|2020-11-03 01:40:00|||||||||475
1604367900000|2020-11-03 01:45:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|537
1604368200000|2020-11-03 01:50:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|204
1604368500000|2020-11-03 01:55:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|453
1604368800000|2020-11-03 02:00:00|||||||||27
1604369100000|2020-11-03 02:05:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|211
1604369400000|2020-11-03 02:10:00|||||||||2
1604369700000|2020-11-03 02:15:00|||||||||628
1604370000000|2020-11-03 02:20:00|||||||||57
1604370300000|2020-11-03 02:25:00|||||||||5
1604370600000|2020-11-03 02:30:00|||||||||3
1604370900000|2020-11-03 02:35:00|||||||||10
1604371200000|2020-11-03 02:40:00|||||||||1
1604371500000|2020-11-03 02:45:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|1073
1604371800000|2020-11-03 02:50:00|||||||||19
1604372100000|2020-11-03 02:55:00|||||||||27
1604372400000|2020-11-03 03:00:00|13829.3|13825.3|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|464
1604372700000|2020-11-03 03:05:00|||||||||10
1604373000000|2020-11-03 03:10:00|||||||||9
1604373300000|2020-11-03 03:15:00|||||||||11
1604373600000|2020-11-03 03:20:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|510
1604373900000|2020-11-03 03:25:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|438
1604374200000|2020-11-03 03:30:00|13829.3|13825.3|13834|13830|13835.6|13831.6|13829.3|13825.3|1831
1604374500000|2020-11-03 03:35:00|||||||||1028
1604374800000|2020-11-03 03:40:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|428
1604375100000|2020-11-03 03:45:00|||||||||180
1604375400000|2020-11-03 03:50:00|||||||||175
1604375700000|2020-11-03 03:55:00|||||||||232
1604376000000|2020-11-03 04:00:00|13834|13830|13834|13830|13834|13830|13834|13830|218
1604376300000|2020-11-03 04:05:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|162
1604376600000|2020-11-03 04:10:00|13834|13830|13834|13830|13834|13830|13834|13830|258
1604376900000|2020-11-03 04:15:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|249
1604377200000|2020-11-03 04:20:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|310
1604377500000|2020-11-03 04:25:00|||||||||8
1604377800000|2020-11-03 04:30:00|13834|13830|13834|13830|13835.6|13831.6|13834|13830|776
1604378400000|2020-11-03 04:40:00|||||||||2
1604378700000|2020-11-03 04:45:00|||||||||8
1604379300000|2020-11-03 04:55:00|||||||||11
1604379600000|2020-11-03 05:00:00|||||||||261
1604379900000|2020-11-03 05:05:00|||||||||491
1604380200000|2020-11-03 05:10:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|358
1604380500000|2020-11-03 05:15:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|2326
1604380800000|2020-11-03 05:20:00|||||||||66
1604381100000|2020-11-03 05:25:00|||||||||8
1604381400000|2020-11-03 05:30:00|||||||||818
1604381700000|2020-11-03 05:35:00|||||||||79
1604382000000|2020-11-03 05:40:00|||||||||80
1604382300000|2020-11-03 05:45:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|655
1604382600000|2020-11-03 05:50:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|1026
1604382900000|2020-11-03 05:55:00|||||||||1
1604383200000|2020-11-03 06:00:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|535
1604383500000|2020-11-03 06:05:00|||||||||23
1604383800000|2020-11-03 06:10:00|||||||||91
1604384100000|2020-11-03 06:15:00|||||||||18
1604384400000|2020-11-03 06:20:00|||||||||67
1604384700000|2020-11-03 06:25:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|840
1604385000000|2020-11-03 06:30:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|1338
1604385300000|2020-11-03 06:35:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|1286
1604385600000|2020-11-03 06:40:00|||||||||465
1604385900000|2020-11-03 06:45:00|||||||||55
1604386200000|2020-11-03 06:50:00|||||||||70
1604386500000|2020-11-03 06:55:00|||||||||725
1604386800000|2020-11-03 07:00:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|1258
1604387100000|2020-11-03 07:05:00|13824.7|13820.7|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|1645
1604387400000|2020-11-03 07:10:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|844
1604387700000|2020-11-03 07:15:00|13824.7|13820.7|13821.5|13817.5|13824.7|13820.7|13821.5|13817.5|963
1604388000000|2020-11-03 07:20:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|874
1604388300000|2020-11-03 07:25:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13820|13816|1376
1604388600000|2020-11-03 07:30:00|13820.8|13816.8|13818.4|13814.4|13821.5|13817.5|13818.4|13814.4|966
1604388900000|2020-11-03 07:35:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|2207
1604389200000|2020-11-03 07:40:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13813.7|13809.7|4075
1604389500000|2020-11-03 07:45:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|1884
1604389800000|2020-11-03 07:50:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|1054
1604390100000|2020-11-03 07:55:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|1621
1604390400000|2020-11-03 08:00:00|13820|13816|13818.4|13814.4|13820|13816|13816.8|13812.8|2580
1604390700000|2020-11-03 08:05:00|13816.8|13812.8|13823.1|13819.1|13823.1|13819.1|13816.8|13812.8|5354
1604391000000|2020-11-03 08:10:00|13821.5|13817.5|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|1825
1604391300000|2020-11-03 08:15:00|13820|13816|13820|13816|13820|13816|13820|13816|926
1604391600000|2020-11-03 08:20:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13818.4|13814.4|1258
1604391900000|2020-11-03 08:25:00|13818.4|13814.4|13818.4|13814.4|13820|13816|13818.4|13814.4|2157
1604392200000|2020-11-03 08:30:00|13820|13816|13816.8|13812.8|13820|13816|13816.8|13812.8|2485
1604392500000|2020-11-03 08:35:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|1285
1604392800000|2020-11-03 08:40:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|3545
1604393100000|2020-11-03 08:45:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13813.7|13809.7|4010
1604393400000|2020-11-03 08:50:00|13815.3|13811.3|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|1214
1604393700000|2020-11-03 08:55:00|13816.8|13812.8|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|2425
1604394000000|2020-11-03 09:00:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|577
1604394300000|2020-11-03 09:05:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13815.3|13811.3|2282
1604394600000|2020-11-03 09:10:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|1865
1604394900000|2020-11-03 09:15:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|2167
1604395200000|2020-11-03 09:20:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|785
1604395500000|2020-11-03 09:25:00|13813.7|13809.7|13812.2|13808.2|13815.3|13811.3|13812.2|13808.2|3479
1604395800000|2020-11-03 09:30:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|4465
1604396100000|2020-11-03 09:35:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|1828
1604396400000|2020-11-03 09:40:00|||||||||861
1604396700000|2020-11-03 09:45:00|||||||||281
1604397000000|2020-11-03 09:50:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|2275
1604397300000|2020-11-03 09:55:00|||||||||549
1604397600000|2020-11-03 10:00:00|||||||||478
1604397900000|2020-11-03 10:05:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|2257
1604398200000|2020-11-03 10:10:00|||||||||1004
1604398500000|2020-11-03 10:15:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|249
1604398800000|2020-11-03 10:20:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|1559
1604399100000|2020-11-03 10:25:00|||||||||805
1604399400000|2020-11-03 10:30:00|||||||||1215
1604399700000|2020-11-03 10:35:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|1415
1604400000000|2020-11-03 10:40:00|13816.8|13812.8|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|1990
1604400300000|2020-11-03 10:45:00|13816.8|13812.8|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|2444
1604400600000|2020-11-03 10:50:00|||||||||193
1604400900000|2020-11-03 10:55:00|||||||||1001
1604401200000|2020-11-03 11:00:00|13813.7|13809.7|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|1424
1604401500000|2020-11-03 11:05:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|1118
1604401800000|2020-11-03 11:10:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|3186
1604402100000|2020-11-03 11:15:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|1089
1604402400000|2020-11-03 11:20:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|2539
1604402700000|2020-11-03 11:25:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|1273
1604403000000|2020-11-03 11:30:00|||||||||1433
1604403300000|2020-11-03 11:35:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|1924
1604403600000|2020-11-03 11:40:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|2366
1604403900000|2020-11-03 11:45:00|13815.3|13811.3|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|1594
1604404200000|2020-11-03 11:50:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|470
1604404500000|2020-11-03 11:55:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|774
1604404800000|2020-11-03 12:00:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|1326
1604405100000|2020-11-03 12:05:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|207
1604405400000|2020-11-03 12:10:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|2057
1604405700000|2020-11-03 12:15:00|13820|13816|13820|13816|13820|13816|13820|13816|822
1604406000000|2020-11-03 12:20:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|2388
1604406300000|2020-11-03 12:25:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|770
1604406600000|2020-11-03 12:30:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|419
1604406900000|2020-11-03 12:35:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|2908
1604407200000|2020-11-03 12:40:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|1557
1604407500000|2020-11-03 12:45:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|1180
1604407800000|2020-11-03 12:50:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|1988
1604408100000|2020-11-03 12:55:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|2002
1604408400000|2020-11-03 13:00:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|3307
1604408700000|2020-11-03 13:05:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|3831
1604409000000|2020-11-03 13:10:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|772
1604409300000|2020-11-03 13:15:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|1452
1604409600000|2020-11-03 13:20:00|13816.8|13812.8|13815.3|13811.3|13816.8|13812.8|13812.2|13808.2|3111
1604409900000|2020-11-03 13:25:00|13816.8|13812.8|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|2341
1604410200000|2020-11-03 13:30:00|13813.7|13809.7|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|2510
1604410500000|2020-11-03 13:35:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|1616
1604410800000|2020-11-03 13:40:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|3823
1604411100000|2020-11-03 13:45:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13807.5|13803.5|3275
1604411400000|2020-11-03 13:50:00|13810.6|13806.6|13813.7|13809.7|13813.7|13809.7|13810.6|13806.6|4677
1604411700000|2020-11-03 13:55:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|9448
1604412000000|2020-11-03 14:00:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13810.6|13806.6|23338
1604412300000|2020-11-03 14:05:00|13810.6|13806.6|13813.7|13809.7|13813.7|13809.7|13809|13805|2975
1604412600000|2020-11-03 14:10:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1936
1604412900000|2020-11-03 14:15:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|3556
1604413200000|2020-11-03 14:20:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|1214
1604413500000|2020-11-03 14:25:00|||||||||3131
1604413800000|2020-11-03 14:30:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13809|13805|6020
1604414100000|2020-11-03 14:35:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13810.6|13806.6|4449
1604414400000|2020-11-03 14:40:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|3201
1604414700000|2020-11-03 14:45:00|13810.6|13806.6|13805.9|13801.9|13810.6|13806.6|13805.9|13801.9|5222
1604415000000|2020-11-03 14:50:00|13804.3|13800.3|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|5576
1604415300000|2020-11-03 14:55:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|3198
1604415600000|2020-11-03 15:00:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|1816
1604415900000|2020-11-03 15:05:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13804.3|13800.3|2293
1604416200000|2020-11-03 15:10:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13807.5|13803.5|2496
1604416500000|2020-11-03 15:15:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|1980
1604416800000|2020-11-03 15:20:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|2460
1604417100000|2020-11-03 15:25:00|13809|13805|13805.9|13801.9|13809|13805|13804.3|13800.3|7966
1604417400000|2020-11-03 15:30:00|13807.5|13803.5|13809|13805|13809|13805|13805.9|13801.9|7592
1604417700000|2020-11-03 15:35:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13807.5|13803.5|3226
1604418000000|2020-11-03 15:40:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|4292
1604418300000|2020-11-03 15:45:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13805.9|13801.9|2243
1604418600000|2020-11-03 15:50:00|13805.9|13801.9|13804.3|13800.3|13809|13805|13804.3|13800.3|3492
1604418900000|2020-11-03 15:55:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|9587
1604419200000|2020-11-03 16:00:00|13801.2|13797.2|13801.2|13797.2|13802.8|13798.8|13799.7|13795.7|14296
1604419500000|2020-11-03 16:05:00|13802.8|13798.8|13799.7|13795.7|13802.8|13798.8|13799.7|13795.7|8316
1604419800000|2020-11-03 16:10:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|6139
1604420100000|2020-11-03 16:15:00|13801.2|13797.2|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|2245
1604420400000|2020-11-03 16:20:00|13801.2|13797.2|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|2801
1604420700000|2020-11-03 16:25:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|3388
1604421000000|2020-11-03 16:30:00|||||||||1347
1604421300000|2020-11-03 16:35:00|13801.2|13797.2|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|2290
1604421600000|2020-11-03 16:40:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|6226
1604421900000|2020-11-03 16:45:00|||||||||2754
1604422200000|2020-11-03 16:50:00|||||||||4130
1604422500000|2020-11-03 16:55:00|||||||||667
1604422800000|2020-11-03 17:00:00|||||||||788
1604423100000|2020-11-03 17:05:00|||||||||597
1604423400000|2020-11-03 17:10:00|||||||||1007
1604423700000|2020-11-03 17:15:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|5008
1604424000000|2020-11-03 17:20:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|2435
1604424300000|2020-11-03 17:25:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|423
1604424600000|2020-11-03 17:30:00|||||||||326
1604424900000|2020-11-03 17:35:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|1093
1604425200000|2020-11-03 17:40:00|13804.3|13800.3|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|2051
1604425500000|2020-11-03 17:45:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|2710
1604425800000|2020-11-03 17:50:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|2157
1604426100000|2020-11-03 17:55:00|13809|13805|13809|13805|13809|13805|13809|13805|4183
1604426400000|2020-11-03 18:00:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|3805
1604426700000|2020-11-03 18:05:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|1669
1604427000000|2020-11-03 18:10:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|5293
1604427300000|2020-11-03 18:15:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|3196
1604427600000|2020-11-03 18:20:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|2862
1604427900000|2020-11-03 18:25:00|13815.3|13811.3|13813.7|13809.7|13816.8|13812.8|13813.7|13809.7|9380
1604428200000|2020-11-03 18:30:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|1981
1604428500000|2020-11-03 18:35:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|1352
1604428800000|2020-11-03 18:40:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|2004
1604429100000|2020-11-03 18:45:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|2268
1604429400000|2020-11-03 18:50:00|13813.7|13809.7|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|2121
1604429700000|2020-11-03 18:55:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|5249
1604430000000|2020-11-03 19:00:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|4723
1604430300000|2020-11-03 19:05:00|||||||||854
1604430600000|2020-11-03 19:10:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|2112
1604430900000|2020-11-03 19:15:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|1347
1604431200000|2020-11-03 19:20:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|5682
1604431500000|2020-11-03 19:25:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|3530
1604431800000|2020-11-03 19:30:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|3242
1604432100000|2020-11-03 19:35:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|634
1604432400000|2020-11-03 19:40:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|973
1604432700000|2020-11-03 19:45:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|2062
1604433000000|2020-11-03 19:50:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13810.6|13806.6|907
1604433300000|2020-11-03 19:55:00|13813.7|13809.7|13810.6|13806.6|13813.7|13809.7|13810.6|13806.6|8666
1604433600000|2020-11-03 20:00:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|3216
1604433900000|2020-11-03 20:05:00|||||||||970
1604434200000|2020-11-03 20:10:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|1236
1604434500000|2020-11-03 20:15:00|13809|13805|13809|13805|13810.6|13806.6|13809|13805|464
1604434800000|2020-11-03 20:20:00|||||||||428
1604435100000|2020-11-03 20:25:00|||||||||2345
1604435400000|2020-11-03 20:30:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|2326
1604435700000|2020-11-03 20:35:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|2683
1604436000000|2020-11-03 20:40:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|1453
1604436300000|2020-11-03 20:45:00|||||||||736
1604436600000|2020-11-03 20:50:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|2282
1604436900000|2020-11-03 20:55:00|13809|13805|13809|13805|13810.6|13806.6|13807.5|13803.5|5444
1604437200000|2020-11-03 21:00:00|13810.6|13806.6|13805.9|13801.9|13810.6|13806.6|13805.9|13801.9|4455
1604437500000|2020-11-03 21:05:00|13807.5|13803.5|13804.3|13800.3|13807.5|13803.5|13802.8|13798.8|7068
1604437800000|2020-11-03 21:10:00|13805.9|13801.9|13804.3|13800.3|13807.5|13803.5|13804.3|13800.3|4633
1604438100000|2020-11-03 21:15:00|13802.8|13798.8|13802.8|13798.8|13804.3|13800.3|13801.2|13797.2|7469
1604438400000|2020-11-03 21:20:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13802.8|13798.8|2123
1604438700000|2020-11-03 21:25:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|841
1604439000000|2020-11-03 21:30:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|1836
1604439300000|2020-11-03 21:35:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|2247
1604439600000|2020-11-03 21:40:00|||||||||627
1604439900000|2020-11-03 21:45:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|2256
1604440200000|2020-11-03 21:50:00|13804.3|13800.3|13802.8|13798.8|13805.9|13801.9|13802.8|13798.8|2465
1604440500000|2020-11-03 21:55:00|13801.2|13797.2|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|2908
1604444400000|2020-11-03 23:00:00|13795|13791|13790.3|13786.3|13804.3|13800.3|13787.2|13783.2|6457
1604444700000|2020-11-03 23:05:00|13791.1|13787.1|13784|13780|13791.1|13787.1|13782.5|13778.5|4007
1604445000000|2020-11-03 23:10:00|13785.6|13781.6|13788.7|13784.7|13788.7|13784.7|13784|13780|2489
1604445300000|2020-11-03 23:15:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13784|13780|2207
1604445600000|2020-11-03 23:20:00|13788.7|13784.7|13785.6|13781.6|13790.3|13786.3|13785.6|13781.6|2677
1604445900000|2020-11-03 23:25:00|13787.2|13783.2|13784|13780|13787.2|13783.2|13782.5|13778.5|1747
1604446200000|2020-11-03 23:30:00|13782.5|13778.5|13780.9|13776.9|13784|13780|13779.3|13775.3|2872
1604446500000|2020-11-03 23:35:00|13779.3|13775.3|13774.7|13770.7|13780.9|13776.9|13774.7|13770.7|5027
1604446800000|2020-11-03 23:40:00|13776.2|13772.2|13779.3|13775.3|13779.3|13775.3|13774.7|13770.7|3748
1604447100000|2020-11-03 23:45:00|13777.8|13773.8|13779.3|13775.3|13780.9|13776.9|13777.8|13773.8|3332
1604447400000|2020-11-03 23:50:00|13777.8|13773.8|13774.7|13770.7|13777.8|13773.8|13774.7|13770.7|1906
1604447700000|2020-11-03 23:55:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13770|13766|2874
1604448000000|2020-11-04 00:00:00|13776.2|13772.2|13784|13780|13790.3|13786.3|13771.5|13767.5|11964
1604448300000|2020-11-04 00:05:00|13782.5|13778.5|13776.2|13772.2|13782.5|13778.5|13768.4|13764.4|11591
1604448600000|2020-11-04 00:10:00|13777.8|13773.8|13771.5|13767.5|13777.8|13773.8|13768.4|13764.4|5354
1604448900000|2020-11-04 00:15:00|13773.1|13769.1|13771.5|13767.5|13773.1|13769.1|13766.8|13762.8|10905
1604449200000|2020-11-04 00:20:00|13770|13766|13787.2|13783.2|13788.7|13784.7|13768.4|13764.4|7662
1604449500000|2020-11-04 00:25:00|13788.7|13784.7|13787.2|13783.2|13798.1|13794.1|13787.2|13783.2|8521
1604449800000|2020-11-04 00:30:00|13788.7|13784.7|13791.8|13787.8|13793.4|13789.4|13787.2|13783.2|3618
1604450100000|2020-11-04 00:35:00|13790.3|13786.3|13798.1|13794.1|13805.9|13801.9|13788.7|13784.7|8663
1604450400000|2020-11-04 00:40:00|13799.7|13795.7|13809|13805|13809|13805|13798.1|13794.1|6708
1604450700000|2020-11-04 00:45:00|13807.5|13803.5|13807.5|13803.5|13820|13816|13805.9|13801.9|13937
1604451000000|2020-11-04 00:50:00|13805.9|13801.9|13810.6|13806.6|13812.2|13808.2|13805.9|13801.9|5037
1604451300000|2020-11-04 00:55:00|13811.4|13807.4|13826.2|13822.2|13827.8|13823.8|13810.6|13806.6|9756
1604451600000|2020-11-04 01:00:00|13824.7|13820.7|13813.7|13809.7|13826.2|13822.2|13810.6|13806.6|9332
1604451900000|2020-11-04 01:05:00|13815.3|13811.3|13812.2|13808.2|13818.4|13814.4|13812.2|13808.2|3459
1604452200000|2020-11-04 01:10:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13807.5|13803.5|4245
1604452500000|2020-11-04 01:15:00|13813.7|13809.7|13816.8|13812.8|13818.4|13814.4|13813.7|13809.7|4919
1604452800000|2020-11-04 01:20:00|13815.3|13811.3|13810.6|13806.6|13816.8|13812.8|13810.6|13806.6|6131
1604453100000|2020-11-04 01:25:00|13812.2|13808.2|13826.2|13822.2|13826.2|13822.2|13812.2|13808.2|11003
1604453400000|2020-11-04 01:30:00|13825.4|13821.4|13832.5|13828.5|13832.5|13828.5|13821.5|13817.5|5695
1604453700000|2020-11-04 01:35:00|13834|13830|13845|13841|13845|13841|13830.9|13826.9|10757
1604454000000|2020-11-04 01:40:00|13846.5|13842.5|13838.7|13834.7|13848.1|13844.1|13837.2|13833.2|10476
1604454300000|2020-11-04 01:45:00|13840.3|13836.3|13838.7|13834.7|13843.4|13839.4|13838.7|13834.7|4387
1604454600000|2020-11-04 01:50:00|13840.3|13836.3|13835.6|13831.6|13841.8|13837.8|13829.3|13825.3|8045
1604454900000|2020-11-04 01:55:00|13834|13830|13834|13830|13837.2|13833.2|13827.8|13823.8|8976
1604455200000|2020-11-04 02:00:00|13832.5|13828.5|13837.2|13833.2|13838.7|13834.7|13830.9|13826.9|6047
1604455500000|2020-11-04 02:05:00|13838.7|13834.7|13852.8|13848.8|13852.8|13848.8|13837.2|13833.2|9468
1604455800000|2020-11-04 02:10:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13849.7|13845.7|6501
1604456100000|2020-11-04 02:15:00|13854.3|13850.3|13868.4|13864.4|13871.5|13867.5|13851.2|13847.2|9215
1604456400000|2020-11-04 02:20:00|13867.6|13863.6|13876.2|13872.2|13876.2|13872.2|13860.6|13856.6|8360
1604456700000|2020-11-04 02:25:00|13874.7|13870.7|13879.3|13875.3|13879.3|13875.3|13873.1|13869.1|8787
1604457000000|2020-11-04 02:30:00|13880.9|13876.9|13871.5|13867.5|13884|13880|13871.5|13867.5|6554
1604457300000|2020-11-04 02:35:00|13870.8|13866.8|13877.8|13873.8|13877.8|13873.8|13868.4|13864.4|4890
1604457600000|2020-11-04 02:40:00|13876.2|13872.2|13874.7|13870.7|13880.9|13876.9|13874.7|13870.7|5834
1604457900000|2020-11-04 02:45:00|13873.1|13869.1|13862.9|13858.9|13874.7|13870.7|13862.2|13858.2|8355
1604458200000|2020-11-04 02:50:00|13862.2|13858.2|13852.8|13848.8|13865.3|13861.3|13852.8|13848.8|9439
1604458500000|2020-11-04 02:55:00|13851.2|13847.2|13860.6|13856.6|13863.7|13859.7|13849.7|13845.7|6949
1604458800000|2020-11-04 03:00:00|13859|13855|13852.8|13848.8|13859|13855|13848.1|13844.1|9043
1604459100000|2020-11-04 03:05:00|13851.2|13847.2|13851.2|13847.2|13855.9|13851.9|13848.1|13844.1|8240
1604459400000|2020-11-04 03:10:00|13849.7|13845.7|13851.2|13847.2|13857.5|13853.5|13848.1|13844.1|7780
1604459700000|2020-11-04 03:15:00|13849.7|13845.7|13841.8|13837.8|13849.7|13845.7|13837.2|13833.2|10274
1604460000000|2020-11-04 03:20:00|13842.6|13838.6|13845|13841|13846.5|13842.5|13837.2|13833.2|5968
1604460300000|2020-11-04 03:25:00|13846.5|13842.5|13851.2|13847.2|13852.8|13848.8|13846.5|13842.5|5164
1604460600000|2020-11-04 03:30:00|13849.7|13845.7|13852.8|13848.8|13855.9|13851.9|13849.7|13845.7|3855
1604460900000|2020-11-04 03:35:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13850.4|13846.4|2291
1604461200000|2020-11-04 03:40:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13848.1|13844.1|2952
1604461500000|2020-11-04 03:45:00|13854.3|13850.3|13859|13855|13860.6|13856.6|13854.3|13850.3|3587
1604461800000|2020-11-04 03:50:00|13857.5|13853.5|13860.6|13856.6|13863.7|13859.7|13855.9|13851.9|5964
1604462100000|2020-11-04 03:55:00|13862.2|13858.2|13860.6|13856.6|13865.3|13861.3|13859|13855|5127
1604462400000|2020-11-04 04:00:00|13859|13855|13859|13855|13862.2|13858.2|13859|13855|3284
1604462700000|2020-11-04 04:05:00|13860.6|13856.6|13859|13855|13861.4|13857.4|13855.9|13851.9|4238
1604463000000|2020-11-04 04:10:00|13857.5|13853.5|13870|13866|13870|13866|13857.5|13853.5|5624
1604463300000|2020-11-04 04:15:00|13868.4|13864.4|13868.4|13864.4|13870|13866|13866.8|13862.8|3332
1604463600000|2020-11-04 04:20:00|13866.8|13862.8|13857.5|13853.5|13871.5|13867.5|13852.8|13848.8|8512
1604463900000|2020-11-04 04:25:00|13855.9|13851.9|13852.8|13848.8|13855.9|13851.9|13851.2|13847.2|4528
1604464200000|2020-11-04 04:30:00|13851.2|13847.2|13857.5|13853.5|13859|13855|13849.7|13845.7|7950
1604464500000|2020-11-04 04:35:00|13859|13855|13862.2|13858.2|13865.3|13861.3|13859|13855|4616
1604464800000|2020-11-04 04:40:00|13863.7|13859.7|13866.8|13862.8|13866.8|13862.8|13862.2|13858.2|3382
1604465100000|2020-11-04 04:45:00|13868.4|13864.4|13874.7|13870.7|13877.8|13873.8|13866.8|13862.8|10924
1604465400000|2020-11-04 04:50:00|13876.2|13872.2|13870|13866|13876.2|13872.2|13870|13866|4667
1604465700000|2020-11-04 04:55:00|13870.8|13866.8|13866.8|13862.8|13870.8|13866.8|13865.3|13861.3|5777
1604466000000|2020-11-04 05:00:00|13868.4|13864.4|13870|13866|13875.4|13871.4|13868.4|13864.4|4782
1604466300000|2020-11-04 05:05:00|13870.8|13866.8|13870|13866|13873.1|13869.1|13866.8|13862.8|3475
1604466600000|2020-11-04 05:10:00|13868.4|13864.4|13862.2|13858.2|13871.5|13867.5|13860.6|13856.6|7150
1604466900000|2020-11-04 05:15:00|13862.9|13858.9|13866.1|13862.1|13868.4|13864.4|13862.2|13858.2|2592
1604467200000|2020-11-04 05:20:00|13865.3|13861.3|13871.5|13867.5|13871.5|13867.5|13865.3|13861.3|3951
1604467500000|2020-11-04 05:25:00|13870.8|13866.8|13870|13866|13871.5|13867.5|13868.4|13864.4|3624
1604467800000|2020-11-04 05:30:00|13871.5|13867.5|13862.2|13858.2|13871.5|13867.5|13860.6|13856.6|5261
1604468100000|2020-11-04 05:35:00|13860.6|13856.6|13862.2|13858.2|13863.7|13859.7|13859|13855|2466
1604468400000|2020-11-04 05:40:00|13861.4|13857.4|13863.7|13859.7|13866.8|13862.8|13859|13855|2837
1604468700000|2020-11-04 05:45:00|13865.3|13861.3|13871.5|13867.5|13871.5|13867.5|13863.7|13859.7|6679
1604469000000|2020-11-04 05:50:00|13873.1|13869.1|13871.5|13867.5|13873.1|13869.1|13870|13866|3058
1604469300000|2020-11-04 05:55:00|13873.1|13869.1|13873.1|13869.1|13874.7|13870.7|13871.5|13867.5|1292
1604469600000|2020-11-04 06:00:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13873.1|13869.1|2416
1604469900000|2020-11-04 06:05:00|13876.2|13872.2|13871.5|13867.5|13876.2|13872.2|13871.5|13867.5|2052
1604470200000|2020-11-04 06:10:00|13872.3|13868.3|13870|13866|13873.1|13869.1|13868.4|13864.4|2400
1604470500000|2020-11-04 06:15:00|13871.5|13867.5|13871.5|13867.5|13873.1|13869.1|13870|13866|2520
1604470800000|2020-11-04 06:20:00|13870|13866|13874.7|13870.7|13874.7|13870.7|13870|13866|1548
1604471100000|2020-11-04 06:25:00|13873.1|13869.1|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|949
1604471400000|2020-11-04 06:30:00|13873.1|13869.1|13874.7|13870.7|13874.7|13870.7|13871.5|13867.5|2705
1604471700000|2020-11-04 06:35:00|13873.9|13869.9|13873.1|13869.1|13873.9|13869.9|13871.5|13867.5|1146
1604472000000|2020-11-04 06:40:00|13874.7|13870.7|13876.2|13872.2|13876.2|13872.2|13873.1|13869.1|2321
1604472300000|2020-11-04 06:45:00|13874.7|13870.7|13874.7|13870.7|13877.8|13873.8|13874.7|13870.7|2887
1604472600000|2020-11-04 06:50:00|13873.1|13869.1|13876.2|13872.2|13877.8|13873.8|13871.5|13867.5|5927
1604472900000|2020-11-04 06:55:00|13874.7|13870.7|13873.1|13869.1|13877.8|13873.8|13873.1|13869.1|4618
1604473200000|2020-11-04 07:00:00|13871.5|13867.5|13873.1|13869.1|13873.1|13869.1|13871.5|13867.5|2493
1604473500000|2020-11-04 07:05:00|13874.7|13870.7|13873.1|13869.1|13874.7|13870.7|13870|13866|3302
1604473800000|2020-11-04 07:10:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|2833
1604474100000|2020-11-04 07:15:00|13873.1|13869.1|13880.9|13876.9|13880.9|13876.9|13873.1|13869.1|5813
1604474400000|2020-11-04 07:20:00|13879.3|13875.3|13885.6|13881.6|13888.7|13884.7|13879.3|13875.3|9263
1604474700000|2020-11-04 07:25:00|13884|13880|13890.3|13886.3|13895|13891|13884|13880|8683
1604475000000|2020-11-04 07:30:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13884|13880|8975
1604475300000|2020-11-04 07:35:00|13888.7|13884.7|13890.3|13886.3|13891.8|13887.8|13887.2|13883.2|8011
1604475600000|2020-11-04 07:40:00|13891.8|13887.8|13890.3|13886.3|13895|13891|13890.3|13886.3|7792
1604475900000|2020-11-04 07:45:00|13891.1|13887.1|13893.4|13889.4|13895|13891|13890.3|13886.3|6790
1604476200000|2020-11-04 07:50:00|13891.8|13887.8|13890.3|13886.3|13893.4|13889.4|13887.2|13883.2|7737
1604476500000|2020-11-04 07:55:00|13888.7|13884.7|13887.2|13883.2|13893.4|13889.4|13884|13880|9301
1604476800000|2020-11-04 08:00:00|13885.6|13881.6|13877.8|13873.8|13888.7|13884.7|13876.2|13872.2|12443
1604477100000|2020-11-04 08:05:00|13879.3|13875.3|13876.2|13872.2|13880.9|13876.9|13874.7|13870.7|9379
1604477400000|2020-11-04 08:10:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13871.5|13867.5|7261
1604477700000|2020-11-04 08:15:00|13873.1|13869.1|13874.7|13870.7|13874.7|13870.7|13871.5|13867.5|9197
1604478000000|2020-11-04 08:20:00|13873.1|13869.1|13871.5|13867.5|13874.7|13870.7|13868.4|13864.4|10364
1604478300000|2020-11-04 08:25:00|13870|13866|13871.5|13867.5|13874.7|13870.7|13866.8|13862.8|8624
1604478600000|2020-11-04 08:30:00|13870|13866|13868.4|13864.4|13871.5|13867.5|13866.8|13862.8|5441
1604478900000|2020-11-04 08:35:00|13870|13866|13871.5|13867.5|13871.5|13867.5|13868.4|13864.4|3316
1604479200000|2020-11-04 08:40:00|13870|13866|13873.1|13869.1|13876.2|13872.2|13870|13866|7347
1604479500000|2020-11-04 08:45:00|13871.5|13867.5|13873.1|13869.1|13874.7|13870.7|13871.5|13867.5|7618
1604479800000|2020-11-04 08:50:00|13871.5|13867.5|13866.8|13862.8|13874.7|13870.7|13866.8|13862.8|5998
1604480100000|2020-11-04 08:55:00|13868.4|13864.4|13868.4|13864.4|13870|13866|13866.8|13862.8|2588
1604480400000|2020-11-04 09:00:00|13870|13866|13871.5|13867.5|13873.1|13869.1|13870|13866|3360
1604480700000|2020-11-04 09:05:00|13873.1|13869.1|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|1181
1604481000000|2020-11-04 09:10:00|13876.2|13872.2|13877.8|13873.8|13880.9|13876.9|13876.2|13872.2|2344
1604481300000|2020-11-04 09:15:00|13879.3|13875.3|13873.1|13869.1|13879.3|13875.3|13871.5|13867.5|2629
1604481600000|2020-11-04 09:20:00|13871.5|13867.5|13871.5|13867.5|13873.1|13869.1|13870|13866|2491
1604481900000|2020-11-04 09:25:00|13873.1|13869.1|13868.4|13864.4|13874.7|13870.7|13868.4|13864.4|4224
1604482200000|2020-11-04 09:30:00|13866.8|13862.8|13866.8|13862.8|13868.4|13864.4|13865.3|13861.3|2303
1604482500000|2020-11-04 09:35:00|13868.4|13864.4|13874.7|13870.7|13874.7|13870.7|13868.4|13864.4|3817
1604482800000|2020-11-04 09:40:00|13873.1|13869.1|13870|13866|13877.8|13873.8|13870|13866|5289
1604483100000|2020-11-04 09:45:00|13868.4|13864.4|13870|13866|13871.5|13867.5|13868.4|13864.4|3539
1604483400000|2020-11-04 09:50:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13865.3|13861.3|3298
1604483700000|2020-11-04 09:55:00|13870|13866|13874.7|13870.7|13874.7|13870.7|13868.4|13864.4|3542
1604484000000|2020-11-04 10:00:00|13873.1|13869.1|13873.1|13869.1|13874.7|13870.7|13871.5|13867.5|2323
1604484300000|2020-11-04 10:05:00|13871.5|13867.5|13873.1|13869.1|13874.7|13870.7|13871.5|13867.5|2190
1604484600000|2020-11-04 10:10:00|13871.5|13867.5|13874.7|13870.7|13876.2|13872.2|13871.5|13867.5|1934
1604484900000|2020-11-04 10:15:00|13876.2|13872.2|13880.9|13876.9|13882.5|13878.5|13874.7|13870.7|3684
1604485200000|2020-11-04 10:20:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13879.3|13875.3|3346
1604485500000|2020-11-04 10:25:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|1774
1604485800000|2020-11-04 10:30:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13877.8|13873.8|2269
1604486100000|2020-11-04 10:35:00|13880.9|13876.9|13877.8|13873.8|13880.9|13876.9|13876.2|13872.2|4989
1604486400000|2020-11-04 10:40:00|13879.3|13875.3|13877.8|13873.8|13880.9|13876.9|13877.8|13873.8|1031
1604486700000|2020-11-04 10:45:00|13876.2|13872.2|13876.2|13872.2|13877.8|13873.8|13873.1|13869.1|5862
1604487000000|2020-11-04 10:50:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13873.1|13869.1|1410
1604487300000|2020-11-04 10:55:00|13873.1|13869.1|13873.1|13869.1|13876.2|13872.2|13873.1|13869.1|1855
1604487600000|2020-11-04 11:00:00|13871.5|13867.5|13873.1|13869.1|13873.1|13869.1|13870|13866|4816
1604487900000|2020-11-04 11:05:00|13871.5|13867.5|13874.7|13870.7|13876.2|13872.2|13871.5|13867.5|2230
1604488200000|2020-11-04 11:10:00|13873.1|13869.1|13871.5|13867.5|13874.7|13870.7|13871.5|13867.5|2345
1604488500000|2020-11-04 11:15:00|13873.1|13869.1|13874.7|13870.7|13876.2|13872.2|13871.5|13867.5|1798
1604488800000|2020-11-04 11:20:00|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|422
1604489100000|2020-11-04 11:25:00|13874.7|13870.7|13873.1|13869.1|13874.7|13870.7|13871.5|13867.5|2240
1604489400000|2020-11-04 11:30:00|13872.3|13868.3|13871.5|13867.5|13873.1|13869.1|13870|13866|3271
1604489700000|2020-11-04 11:35:00|13873.1|13869.1|13871.5|13867.5|13873.1|13869.1|13871.5|13867.5|3267
1604490000000|2020-11-04 11:40:00|13870|13866|13871.5|13867.5|13871.5|13867.5|13870|13866|1468
1604490300000|2020-11-04 11:45:00|13873.1|13869.1|13871.5|13867.5|13873.1|13869.1|13871.5|13867.5|1103
1604490600000|2020-11-04 11:50:00|13870|13866|13868.4|13864.4|13871.5|13867.5|13868.4|13864.4|5123
1604490900000|2020-11-04 11:55:00|13870|13866|13863.7|13859.7|13870|13866|13862.2|13858.2|7638
1604491200000|2020-11-04 12:00:00|13862.2|13858.2|13870|13866|13871.5|13867.5|13862.2|13858.2|7290
1604491500000|2020-11-04 12:05:00|13869.2|13865.2|13866.8|13862.8|13870|13866|13866.8|13862.8|4037
1604491800000|2020-11-04 12:10:00|13868.4|13864.4|13865.3|13861.3|13868.4|13864.4|13865.3|13861.3|2890
1604492100000|2020-11-04 12:15:00|13866.8|13862.8|13865.3|13861.3|13866.8|13862.8|13863.7|13859.7|4311
1604492400000|2020-11-04 12:20:00|13863.7|13859.7|13857.5|13853.5|13865.3|13861.3|13857.5|13853.5|6305
1604492700000|2020-11-04 12:25:00|13859|13855|13854.3|13850.3|13859|13855|13851.2|13847.2|7920
1604493000000|2020-11-04 12:30:00|13855.9|13851.9|13854.3|13850.3|13857.5|13853.5|13852.8|13848.8|6359
1604493300000|2020-11-04 12:35:00|13852.8|13848.8|13855.9|13851.9|13855.9|13851.9|13851.2|13847.2|4673
1604493600000|2020-11-04 12:40:00|13855.1|13851.1|13860.6|13856.6|13860.6|13856.6|13854.3|13850.3|5870
1604493900000|2020-11-04 12:45:00|13862.2|13858.2|13860.6|13856.6|13862.2|13858.2|13857.5|13853.5|4611
1604494200000|2020-11-04 12:50:00|13859|13855|13859|13855|13860.6|13856.6|13857.5|13853.5|3292
1604494500000|2020-11-04 12:55:00|13860.6|13856.6|13863.7|13859.7|13863.7|13859.7|13859|13855|3098
1604494800000|2020-11-04 13:00:00|13862.2|13858.2|13868.4|13864.4|13868.4|13864.4|13862.2|13858.2|7444
1604495100000|2020-11-04 13:05:00|13866.8|13862.8|13870|13866|13871.5|13867.5|13866.8|13862.8|7965
1604495400000|2020-11-04 13:10:00|13868.4|13864.4|13871.5|13867.5|13873.1|13869.1|13868.4|13864.4|4825
1604495700000|2020-11-04 13:15:00|13873.1|13869.1|13874.7|13870.7|13876.2|13872.2|13870|13866|6786
1604496000000|2020-11-04 13:20:00|13876.2|13872.2|13865.3|13861.3|13877.8|13873.8|13863.7|13859.7|7925
1604496300000|2020-11-04 13:25:00|13866.8|13862.8|13865.3|13861.3|13868.4|13864.4|13865.3|13861.3|3925
1604496600000|2020-11-04 13:30:00|13866.8|13862.8|13876.2|13872.2|13877.8|13873.8|13865.3|13861.3|7431
1604496900000|2020-11-04 13:35:00|13877.8|13873.8|13873.1|13869.1|13879.3|13875.3|13871.5|13867.5|4702
1604497200000|2020-11-04 13:40:00|13871.5|13867.5|13873.1|13869.1|13874.7|13870.7|13870|13866|4932
1604497500000|2020-11-04 13:45:00|13874.7|13870.7|13871.5|13867.5|13874.7|13870.7|13870|13866|6631
1604497800000|2020-11-04 13:50:00|13873.1|13869.1|13871.5|13867.5|13877.8|13873.8|13870|13866|3065
1604498100000|2020-11-04 13:55:00|13870|13866|13879.3|13875.3|13879.3|13875.3|13870|13866|6536
1604498400000|2020-11-04 14:00:00|13877.8|13873.8|13877.8|13873.8|13879.3|13875.3|13874.7|13870.7|6599
1604498700000|2020-11-04 14:05:00|13876.2|13872.2|13880.9|13876.9|13880.9|13876.9|13876.2|13872.2|4494
1604499000000|2020-11-04 14:10:00|13882.5|13878.5|13887.2|13883.2|13887.2|13883.2|13882.5|13878.5|8314
1604499300000|2020-11-04 14:15:00|13885.6|13881.6|13891.8|13887.8|13891.8|13887.8|13885.6|13881.6|9237
1604499600000|2020-11-04 14:20:00|13890.3|13886.3|13895|13891|13895|13891|13890.3|13886.3|6913
1604499900000|2020-11-04 14:25:00|13893.4|13889.4|13888.7|13884.7|13895|13891|13887.2|13883.2|10854
1604500200000|2020-11-04 14:30:00|13887.2|13883.2|13891.8|13887.8|13891.8|13887.8|13887.2|13883.2|8021
1604500500000|2020-11-04 14:35:00|13893.4|13889.4|13893.4|13889.4|13896.5|13892.5|13893.4|13889.4|10495
1604500800000|2020-11-04 14:40:00|13895|13891|13890.3|13886.3|13895|13891|13887.2|13883.2|7164
1604501100000|2020-11-04 14:45:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13888.7|13884.7|5422
1604501400000|2020-11-04 14:50:00|13891.8|13887.8|13893.4|13889.4|13895|13891|13888.7|13884.7|8753
1604501700000|2020-11-04 14:55:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13888.7|13884.7|6634
1604502000000|2020-11-04 15:00:00|13888.7|13884.7|13890.3|13886.3|13891.8|13887.8|13887.2|13883.2|7884
1604502300000|2020-11-04 15:05:00|13891.8|13887.8|13891.8|13887.8|13895|13891|13890.3|13886.3|4675
1604502600000|2020-11-04 15:10:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13891.8|13887.8|5686
1604502900000|2020-11-04 15:15:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13891.8|13887.8|3697
1604503200000|2020-11-04 15:20:00|13898.1|13894.1|13901.2|13897.2|13901.2|13897.2|13896.5|13892.5|6946
1604503500000|2020-11-04 15:25:00|13902.8|13898.8|13898.1|13894.1|13904.3|13900.3|13898.1|13894.1|6816
1604503800000|2020-11-04 15:30:00|13896.5|13892.5|13896.5|13892.5|13899.7|13895.7|13895|13891|5412
1604504100000|2020-11-04 15:35:00|13895|13891|13893.4|13889.4|13898.1|13894.1|13893.4|13889.4|2463
1604504400000|2020-11-04 15:40:00|13895|13891|13893.4|13889.4|13895|13891|13891.8|13887.8|3768
1604504700000|2020-11-04 15:45:00|13891.8|13887.8|13887.2|13883.2|13893.4|13889.4|13885.6|13881.6|6137
1604505000000|2020-11-04 15:50:00|13885.6|13881.6|13882.5|13878.5|13885.6|13881.6|13879.3|13875.3|8847
1604505300000|2020-11-04 15:55:00|13884|13880|13880.9|13876.9|13885.6|13881.6|13880.9|13876.9|4420
1604505600000|2020-11-04 16:00:00|13882.5|13878.5|13884|13880|13885.6|13881.6|13880.9|13876.9|6185
1604505900000|2020-11-04 16:05:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13882.5|13878.5|3799
1604506200000|2020-11-04 16:10:00|13887.2|13883.2|13891.8|13887.8|13891.8|13887.8|13885.6|13881.6|4635
1604506500000|2020-11-04 16:15:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|4015
1604506800000|2020-11-04 16:20:00|13893.4|13889.4|13893.4|13889.4|13896.5|13892.5|13891.8|13887.8|5332
1604507100000|2020-11-04 16:25:00|13891.8|13887.8|13890.3|13886.3|13893.4|13889.4|13890.3|13886.3|2641
1604507400000|2020-11-04 16:30:00|13888.7|13884.7|13890.3|13886.3|13891.8|13887.8|13888.7|13884.7|3052
1604507700000|2020-11-04 16:35:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13890.3|13886.3|3582
1604508000000|2020-11-04 16:40:00|13893.4|13889.4|13895|13891|13895|13891|13891.8|13887.8|2283
1604508300000|2020-11-04 16:45:00|13896.5|13892.5|13898.1|13894.1|13898.1|13894.1|13895|13891|3100
1604508600000|2020-11-04 16:50:00|13897.3|13893.3|13899.7|13895.7|13901.2|13897.2|13896.5|13892.5|9140
1604508900000|2020-11-04 16:55:00|13898.1|13894.1|13898.1|13894.1|13899.7|13895.7|13895|13891|1902
1604509200000|2020-11-04 17:00:00|13896.5|13892.5|13895|13891|13898.1|13894.1|13893.4|13889.4|3672
1604509500000|2020-11-04 17:05:00|13893.4|13889.4|13891.8|13887.8|13895|13891|13891.8|13887.8|4432
1604509800000|2020-11-04 17:10:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13888.7|13884.7|3797
1604510100000|2020-11-04 17:15:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13885.6|13881.6|1711
1604510400000|2020-11-04 17:20:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1554
1604510700000|2020-11-04 17:25:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|2128
1604511000000|2020-11-04 17:30:00|13888.7|13884.7|13891.8|13887.8|13891.8|13887.8|13888.7|13884.7|2249
1604511300000|2020-11-04 17:35:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|2212
1604511600000|2020-11-04 17:40:00|13890.3|13886.3|13888.7|13884.7|13891.8|13887.8|13888.7|13884.7|1175
1604511900000|2020-11-04 17:45:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|4028
1604512200000|2020-11-04 17:50:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|7344
1604512500000|2020-11-04 17:55:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13887.2|13883.2|4024
1604512800000|2020-11-04 18:00:00|13891.8|13887.8|13888.7|13884.7|13891.8|13887.8|13888.7|13884.7|1315
1604513100000|2020-11-04 18:05:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|1682
1604513400000|2020-11-04 18:10:00|13891.8|13887.8|13888.7|13884.7|13891.8|13887.8|13888.7|13884.7|3524
1604513700000|2020-11-04 18:15:00|13889.5|13885.5|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|1707
1604514000000|2020-11-04 18:20:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|627
1604514300000|2020-11-04 18:25:00|13890.3|13886.3|13893.4|13889.4|13893.4|13889.4|13890.3|13886.3|2552
1604514600000|2020-11-04 18:30:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|1208
1604514900000|2020-11-04 18:35:00|13895|13891|13895|13891|13895|13891|13895|13891|1583
1604515200000|2020-11-04 18:40:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13891.8|13887.8|4908
1604515500000|2020-11-04 18:45:00|13895|13891|13895|13891|13895|13891|13895|13891|2266
1604515800000|2020-11-04 18:50:00|13893.4|13889.4|13896.5|13892.5|13896.5|13892.5|13893.4|13889.4|2242
1604516100000|2020-11-04 18:55:00|13895|13891|13898.1|13894.1|13898.1|13894.1|13895|13891|2180
1604516400000|2020-11-04 19:00:00|13899.7|13895.7|13895|13891|13899.7|13895.7|13895|13891|1217
1604516700000|2020-11-04 19:05:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|1566
1604517000000|2020-11-04 19:10:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1852
1604517300000|2020-11-04 19:15:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13888.7|13884.7|1112
1604517600000|2020-11-04 19:20:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13888.7|13884.7|1084
1604517900000|2020-11-04 19:25:00|13888.7|13884.7|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|3107
1604518200000|2020-11-04 19:30:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|980
1604518500000|2020-11-04 19:35:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|648
1604518800000|2020-11-04 19:40:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|3679
1604519100000|2020-11-04 19:45:00|13895|13891|13895|13891|13896.5|13892.5|13895|13891|2143
1604519400000|2020-11-04 19:50:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|1287
1604519700000|2020-11-04 19:55:00|13896.5|13892.5|13901.2|13897.2|13901.2|13897.2|13895|13891|6564
1604520000000|2020-11-04 20:00:00|13899.7|13895.7|13899.7|13895.7|13901.2|13897.2|13898.1|13894.1|8670
1604520300000|2020-11-04 20:05:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13899.7|13895.7|4804
1604520600000|2020-11-04 20:10:00|13902.8|13898.8|13902.8|13898.8|13904.3|13900.3|13902.8|13898.8|1437
1604520900000|2020-11-04 20:15:00|13904.3|13900.3|13901.2|13897.2|13904.3|13900.3|13901.2|13897.2|3310
1604521200000|2020-11-04 20:20:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|2655
1604521500000|2020-11-04 20:25:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|2533
1604521800000|2020-11-04 20:30:00|13896.5|13892.5|13893.4|13889.4|13896.5|13892.5|13893.4|13889.4|4278
1604522100000|2020-11-04 20:35:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|4165
1604522400000|2020-11-04 20:40:00|13896.5|13892.5|13895|13891|13898.1|13894.1|13895|13891|2568
1604522700000|2020-11-04 20:45:00|13896.5|13892.5|13893.4|13889.4|13896.5|13892.5|13893.4|13889.4|4121
1604523000000|2020-11-04 20:50:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|2159
1604523300000|2020-11-04 20:55:00|13896.5|13892.5|13893.4|13889.4|13896.5|13892.5|13893.4|13889.4|4898
1604523600000|2020-11-04 21:00:00|13895|13891|13893.4|13889.4|13895|13891|13891.8|13887.8|4444
1604523900000|2020-11-04 21:05:00|13895|13891|13893.4|13889.4|13895|13891|13891.8|13887.8|1088
1604524200000|2020-11-04 21:10:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|2188
1604524500000|2020-11-04 21:15:00|13893.4|13889.4|13895|13891|13895|13891|13891.8|13887.8|1739
1604524800000|2020-11-04 21:20:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|2122
1604525100000|2020-11-04 21:25:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|2458
1604525400000|2020-11-04 21:30:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|1414
1604525700000|2020-11-04 21:35:00|13895|13891|13893.4|13889.4|13895|13891|13891.8|13887.8|2978
1604526000000|2020-11-04 21:40:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|800
1604526300000|2020-11-04 21:45:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|1939
1604526600000|2020-11-04 21:50:00|13893.4|13889.4|13896.5|13892.5|13896.5|13892.5|13893.4|13889.4|739
1604526900000|2020-11-04 21:55:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|1441
1604530800000|2020-11-04 23:00:00|13899.7|13895.7|13899.7|13895.7|13901.2|13897.2|13899.7|13895.7|1522
1604531100000|2020-11-04 23:05:00|||||||||111
1604531400000|2020-11-04 23:10:00|13901.2|13897.2|13901.2|13897.2|13901.2|13897.2|13899.7|13895.7|1333
1604531700000|2020-11-04 23:15:00|13899.7|13895.7|13901.2|13897.2|13901.2|13897.2|13899.7|13895.7|462
1604532000000|2020-11-04 23:20:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|738
1604532300000|2020-11-04 23:25:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|159
1604532600000|2020-11-04 23:30:00|13901.2|13897.2|13904.3|13900.3|13904.3|13900.3|13901.2|13897.2|737
1604532900000|2020-11-04 23:35:00|13902.8|13898.8|13905.9|13901.9|13907.5|13903.5|13902.8|13898.8|1402
1604533200000|2020-11-04 23:40:00|13904.3|13900.3|13905.9|13901.9|13905.9|13901.9|13904.3|13900.3|733
1604533500000|2020-11-04 23:45:00|||||||||146
1604533800000|2020-11-04 23:50:00|13904.3|13900.3|13904.3|13900.3|13905.9|13901.9|13904.3|13900.3|610
1604534100000|2020-11-04 23:55:00|||||||||543
1604534400000|2020-11-05 00:00:00|13905.9|13901.9|13902.8|13898.8|13905.9|13901.9|13902.8|13898.8|1870
1604534700000|2020-11-05 00:05:00|13901.2|13897.2|13902.8|13898.8|13902.8|13898.8|13901.2|13897.2|1585
1604535000000|2020-11-05 00:10:00|13904.3|13900.3|13905.9|13901.9|13905.9|13901.9|13902.8|13898.8|3079
1604535300000|2020-11-05 00:15:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|1151
1604535600000|2020-11-05 00:20:00|13909|13905|13910.6|13906.6|13910.6|13906.6|13909|13905|3161
1604535900000|2020-11-05 00:25:00|13909|13905|13910.6|13906.6|13910.6|13906.6|13909|13905|897
1604536200000|2020-11-05 00:30:00|13909|13905|13909|13905|13909|13905|13909|13905|434
1604536500000|2020-11-05 00:35:00|13910.6|13906.6|13909.8|13905.8|13910.6|13906.6|13909|13905|618
1604536800000|2020-11-05 00:40:00|13909|13905|13910.6|13906.6|13912.2|13908.2|13909|13905|1107
1604537100000|2020-11-05 00:45:00|13912.2|13908.2|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|1339
1604537400000|2020-11-05 00:50:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|236
1604537700000|2020-11-05 00:55:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|349
1604538000000|2020-11-05 01:00:00|13909|13905|13905.9|13901.9|13909|13905|13905.9|13901.9|1856
1604538300000|2020-11-05 01:05:00|13907.5|13903.5|13909|13905|13909|13905|13907.5|13903.5|1099
1604538600000|2020-11-05 01:10:00|||||||||242
1604538900000|2020-11-05 01:15:00|13907.5|13903.5|13909|13905|13909|13905|13907.5|13903.5|582
1604539200000|2020-11-05 01:20:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|283
1604539500000|2020-11-05 01:25:00|13909|13905|13910.6|13906.6|13910.6|13906.6|13909|13905|940
1604539800000|2020-11-05 01:30:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|2550
1604540100000|2020-11-05 01:35:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|868
1604540400000|2020-11-05 01:40:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|1020
1604540700000|2020-11-05 01:45:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|836
1604541000000|2020-11-05 01:50:00|13915.3|13911.3|13916.8|13912.8|13918.4|13914.4|13915.3|13911.3|4115
1604541300000|2020-11-05 01:55:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|1146
1604541600000|2020-11-05 02:00:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|2980
1604541900000|2020-11-05 02:05:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|1841
1604542200000|2020-11-05 02:10:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|690
1604542500000|2020-11-05 02:15:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|871
1604542800000|2020-11-05 02:20:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|1129
1604543100000|2020-11-05 02:25:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|1283
1604543400000|2020-11-05 02:30:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|1148
1604543700000|2020-11-05 02:35:00|||||||||5
1604544000000|2020-11-05 02:40:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|3103
1604544300000|2020-11-05 02:45:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|419
1604544600000|2020-11-05 02:50:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|1586
1604544900000|2020-11-05 02:55:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|1336
1604545200000|2020-11-05 03:00:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|83
1604545500000|2020-11-05 03:05:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|1049
1604545800000|2020-11-05 03:10:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|728
1604546100000|2020-11-05 03:15:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13909|13905|705
1604546400000|2020-11-05 03:20:00|13909|13905|13910.6|13906.6|13910.6|13906.6|13909|13905|1032
1604546700000|2020-11-05 03:25:00|13909|13905|13909|13905|13909|13905|13909|13905|886
1604547000000|2020-11-05 03:30:00|||||||||308
1604547300000|2020-11-05 03:35:00|13910.6|13906.6|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|2019
1604547600000|2020-11-05 03:40:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|224
1604547900000|2020-11-05 03:45:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|844
1604548200000|2020-11-05 03:50:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|327
1604548500000|2020-11-05 03:55:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|428
1604548800000|2020-11-05 04:00:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|238
1604549100000|2020-11-05 04:05:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|966
1604549400000|2020-11-05 04:10:00|13913.7|13909.7|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|330
1604549700000|2020-11-05 04:15:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|410
1604550000000|2020-11-05 04:20:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|788
1604550300000|2020-11-05 04:25:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|1085
1604550600000|2020-11-05 04:30:00|13914.5|13910.5|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|1482
1604550900000|2020-11-05 04:35:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|1545
1604551200000|2020-11-05 04:40:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|1795
1604551500000|2020-11-05 04:45:00|||||||||329
1604551800000|2020-11-05 04:50:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|966
1604552100000|2020-11-05 04:55:00|||||||||148
1604552400000|2020-11-05 05:00:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13915.3|13911.3|3755
1604552700000|2020-11-05 05:05:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|301
1604553000000|2020-11-05 05:10:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|1788
1604553300000|2020-11-05 05:15:00|||||||||680
1604553600000|2020-11-05 05:20:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|1585
1604553900000|2020-11-05 05:25:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|2553
1604554200000|2020-11-05 05:30:00|||||||||1000
1604554500000|2020-11-05 05:35:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|646
1604554800000|2020-11-05 05:40:00|||||||||121
1604555100000|2020-11-05 05:45:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|420
1604555400000|2020-11-05 05:50:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|271
1604555700000|2020-11-05 05:55:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|923
1604556000000|2020-11-05 06:00:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|1070
1604556300000|2020-11-05 06:05:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|1164
1604556600000|2020-11-05 06:10:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|465
1604556900000|2020-11-05 06:15:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|1146
1604557200000|2020-11-05 06:20:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|607
1604557500000|2020-11-05 06:25:00|||||||||380
1604557800000|2020-11-05 06:30:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|1266
1604558100000|2020-11-05 06:35:00|||||||||34
1604558400000|2020-11-05 06:40:00|||||||||441
1604558700000|2020-11-05 06:45:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|906
1604559000000|2020-11-05 06:50:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|328
1604559300000|2020-11-05 06:55:00|13917.6|13913.6|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|1207
1604559600000|2020-11-05 07:00:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13915.3|13911.3|1855
1604559900000|2020-11-05 07:05:00|13918.4|13914.4|13920|13916|13920|13916|13916.8|13912.8|3024
1604560200000|2020-11-05 07:10:00|13918.4|13914.4|13923.1|13919.1|13923.1|13919.1|13916.8|13912.8|3536
1604560500000|2020-11-05 07:15:00|13921.5|13917.5|13924.7|13920.7|13924.7|13920.7|13921.5|13917.5|3752
1604560800000|2020-11-05 07:20:00|13926.2|13922.2|13927.8|13923.8|13929.3|13925.3|13924.7|13920.7|8267
1604561100000|2020-11-05 07:25:00|13926.2|13922.2|13924.7|13920.7|13926.2|13922.2|13924.7|13920.7|3640
1604561400000|2020-11-05 07:30:00|13926.2|13922.2|13921.5|13917.5|13926.2|13922.2|13920|13916|2689
1604561700000|2020-11-05 07:35:00|13920|13916|13920|13916|13921.5|13917.5|13920|13916|3541
1604562000000|2020-11-05 07:40:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|2403
1604562300000|2020-11-05 07:45:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|1743
1604562600000|2020-11-05 07:50:00|13916.8|13912.8|13916.8|13912.8|13920|13916|13916.8|13912.8|2307
1604562900000|2020-11-05 07:55:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|1482
1604563200000|2020-11-05 08:00:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|2743
1604563500000|2020-11-05 08:05:00|13921.5|13917.5|13923.1|13919.1|13923.1|13919.1|13920|13916|3303
1604563800000|2020-11-05 08:10:00|13924.7|13920.7|13926.2|13922.2|13926.2|13922.2|13923.1|13919.1|3503
1604564100000|2020-11-05 08:15:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13926.2|13922.2|6527
1604564400000|2020-11-05 08:20:00|13929.3|13925.3|13924.7|13920.7|13929.3|13925.3|13924.7|13920.7|3837
1604564700000|2020-11-05 08:25:00|13926.2|13922.2|13924.7|13920.7|13926.2|13922.2|13923.1|13919.1|2479
1604565000000|2020-11-05 08:30:00|13926.2|13922.2|13921.5|13917.5|13926.2|13922.2|13921.5|13917.5|4568
1604565300000|2020-11-05 08:35:00|13920|13916|13918.4|13914.4|13921.5|13917.5|13918.4|13914.4|2084
1604565600000|2020-11-05 08:40:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|768
1604565900000|2020-11-05 08:45:00|13918.4|13914.4|13921.5|13917.5|13921.5|13917.5|13918.4|13914.4|1312
1604566200000|2020-11-05 08:50:00|13920|13916|13921.5|13917.5|13921.5|13917.5|13920|13916|3521
1604566500000|2020-11-05 08:55:00|13923.1|13919.1|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|990
1604566800000|2020-11-05 09:00:00|13923.1|13919.1|13923.1|13919.1|13923.1|13919.1|13921.5|13917.5|1529
1604567100000|2020-11-05 09:05:00|||||||||1570
1604567400000|2020-11-05 09:10:00|13924.7|13920.7|13924.7|13920.7|13926.2|13922.2|13924.7|13920.7|3529
1604567700000|2020-11-05 09:15:00|13923.1|13919.1|13924.7|13920.7|13924.7|13920.7|13923.1|13919.1|1690
1604568000000|2020-11-05 09:20:00|13923.1|13919.1|13924.7|13920.7|13924.7|13920.7|13923.1|13919.1|1495
1604568300000|2020-11-05 09:25:00|13923.1|13919.1|13923.1|13919.1|13924.7|13920.7|13923.1|13919.1|1807
1604568600000|2020-11-05 09:30:00|13924.7|13920.7|13921.5|13917.5|13924.7|13920.7|13921.5|13917.5|3448
1604568900000|2020-11-05 09:35:00|13920|13916|13920|13916|13921.5|13917.5|13920|13916|1901
1604569200000|2020-11-05 09:40:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|2504
1604569500000|2020-11-05 09:45:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|1474
1604569800000|2020-11-05 09:50:00|13916.8|13912.8|13920|13916|13920|13916|13915.3|13911.3|4242
1604570100000|2020-11-05 09:55:00|13918.4|13914.4|13918.4|13914.4|13920|13916|13918.4|13914.4|1854
1604570400000|2020-11-05 10:00:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|1414
1604570700000|2020-11-05 10:05:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|2278
1604571000000|2020-11-05 10:10:00|13918.4|13914.4|13916.8|13912.8|13918.4|13914.4|13916.8|13912.8|2688
1604571300000|2020-11-05 10:15:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|1693
1604571600000|2020-11-05 10:20:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|1116
1604571900000|2020-11-05 10:25:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|928
1604572200000|2020-11-05 10:30:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13915.3|13911.3|1305
1604572500000|2020-11-05 10:35:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|1238
1604572800000|2020-11-05 10:40:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|464
1604573100000|2020-11-05 10:45:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13910.6|13906.6|1865
1604573400000|2020-11-05 10:50:00|13910.6|13906.6|13912.2|13908.2|13913.7|13909.7|13910.6|13906.6|3502
1604573700000|2020-11-05 10:55:00|13910.6|13906.6|13909|13905|13912.2|13908.2|13909|13905|4289
1604574000000|2020-11-05 11:00:00|13910.6|13906.6|13912.2|13908.2|13912.2|13908.2|13909|13905|4326
1604574300000|2020-11-05 11:05:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|3064
1604574600000|2020-11-05 11:10:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|2436
1604574900000|2020-11-05 11:15:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|1483
1604575200000|2020-11-05 11:20:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13913.7|13909.7|451
1604575500000|2020-11-05 11:25:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|1965
1604575800000|2020-11-05 11:30:00|13913.7|13909.7|13916.8|13912.8|13916.8|13912.8|13912.2|13908.2|2304
1604576100000|2020-11-05 11:35:00|13915.3|13911.3|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|990
1604576400000|2020-11-05 11:40:00|13916.8|13912.8|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|295
1604576700000|2020-11-05 11:45:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|1148
1604577000000|2020-11-05 11:50:00|13916.8|13912.8|13915.3|13911.3|13916.8|13912.8|13915.3|13911.3|1723
1604577300000|2020-11-05 11:55:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|1143
1604577600000|2020-11-05 12:00:00|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|13915.3|13911.3|1054
1604577900000|2020-11-05 12:05:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13913.7|13909.7|1196
1604578200000|2020-11-05 12:10:00|13916.8|13912.8|13915.3|13911.3|13916.8|13912.8|13913.7|13909.7|1953
1604578500000|2020-11-05 12:15:00|13913.7|13909.7|13913.7|13909.7|13913.7|13909.7|13912.2|13908.2|501
1604578800000|2020-11-05 12:20:00|13915.3|13911.3|13910.6|13906.6|13915.3|13911.3|13909|13905|2171
1604579100000|2020-11-05 12:25:00|13909|13905|13909|13905|13910.6|13906.6|13909|13905|3562
1604579400000|2020-11-05 12:30:00|13910.6|13906.6|13907.5|13903.5|13910.6|13906.6|13905.9|13901.9|2943
1604579700000|2020-11-05 12:35:00|13909|13905|13907.5|13903.5|13910.6|13906.6|13907.5|13903.5|4467
1604580000000|2020-11-05 12:40:00|13905.9|13901.9|13902.8|13898.8|13905.9|13901.9|13902.8|13898.8|8074
1604580300000|2020-11-05 12:45:00|13904.3|13900.3|13904.3|13900.3|13904.3|13900.3|13902.8|13898.8|2454
1604580600000|2020-11-05 12:50:00|13905.9|13901.9|13904.3|13900.3|13905.9|13901.9|13904.3|13900.3|2311
1604580900000|2020-11-05 12:55:00|13905.9|13901.9|13905.9|13901.9|13905.9|13901.9|13904.3|13900.3|2308
1604581200000|2020-11-05 13:00:00|13907.5|13903.5|13905.9|13901.9|13907.5|13903.5|13904.3|13900.3|2727
1604581500000|2020-11-05 13:05:00|13904.3|13900.3|13902.8|13898.8|13904.3|13900.3|13899.7|13895.7|5858
1604581800000|2020-11-05 13:10:00|13901.2|13897.2|13898.1|13894.1|13902.8|13898.8|13896.5|13892.5|5951
1604582100000|2020-11-05 13:15:00|13896.5|13892.5|13899.7|13895.7|13901.2|13897.2|13896.5|13892.5|3253
1604582400000|2020-11-05 13:20:00|13898.1|13894.1|13901.2|13897.2|13902.8|13898.8|13896.5|13892.5|7505
1604582700000|2020-11-05 13:25:00|13902.8|13898.8|13901.2|13897.2|13902.8|13898.8|13901.2|13897.2|4146
1604583000000|2020-11-05 13:30:00|13902.8|13898.8|13904.3|13900.3|13905.9|13901.9|13901.2|13897.2|5402
1604583300000|2020-11-05 13:35:00|13902.8|13898.8|13905.9|13901.9|13907.5|13903.5|13902.8|13898.8|6302
1604583600000|2020-11-05 13:40:00|13907.5|13903.5|13904.3|13900.3|13907.5|13903.5|13904.3|13900.3|2852
1604583900000|2020-11-05 13:45:00|13905.9|13901.9|13905.9|13901.9|13907.5|13903.5|13905.9|13901.9|6298
1604584200000|2020-11-05 13:50:00|13907.5|13903.5|13907.5|13903.5|13907.5|13903.5|13905.9|13901.9|6692
1604584500000|2020-11-05 13:55:00|13905.9|13901.9|13898.1|13894.1|13907.5|13903.5|13896.5|13892.5|5568
1604584800000|2020-11-05 14:00:00|13896.5|13892.5|13901.2|13897.2|13901.2|13897.2|13895|13891|4994
1604585100000|2020-11-05 14:05:00|13902.8|13898.8|13896.5|13892.5|13902.8|13898.8|13895|13891|6081
1604585400000|2020-11-05 14:10:00|13895|13891|13898.1|13894.1|13898.1|13894.1|13895|13891|3721
1604585700000|2020-11-05 14:15:00|13896.5|13892.5|13898.1|13894.1|13899.7|13895.7|13895|13891|5508
1604586000000|2020-11-05 14:20:00|13896.5|13892.5|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|3217
1604586300000|2020-11-05 14:25:00|13898.1|13894.1|13896.5|13892.5|13901.2|13897.2|13896.5|13892.5|4575
1604586600000|2020-11-05 14:30:00|13898.1|13894.1|13896.5|13892.5|13899.7|13895.7|13893.4|13889.4|4363
1604586900000|2020-11-05 14:35:00|13895|13891|13895|13891|13898.1|13894.1|13893.4|13889.4|6528
1604587200000|2020-11-05 14:40:00|13896.5|13892.5|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|2657
1604587500000|2020-11-05 14:45:00|13896.5|13892.5|13893.4|13889.4|13898.1|13894.1|13891.8|13887.8|11760
1604587800000|2020-11-05 14:50:00|13895|13891|13893.4|13889.4|13895|13891|13891.8|13887.8|5872
1604588100000|2020-11-05 14:55:00|13892.6|13888.6|13888.7|13884.7|13893.4|13889.4|13888.7|13884.7|7392
1604588400000|2020-11-05 15:00:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13885.6|13881.6|7456
1604588700000|2020-11-05 15:05:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13888.7|13884.7|5549
1604589000000|2020-11-05 15:10:00|13890.3|13886.3|13896.5|13892.5|13898.1|13894.1|13890.3|13886.3|7164
1604589300000|2020-11-05 15:15:00|13895|13891|13893.4|13889.4|13896.5|13892.5|13891.8|13887.8|5028
1604589600000|2020-11-05 15:20:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|6483
1604589900000|2020-11-05 15:25:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|3246
1604590200000|2020-11-05 15:30:00|13893.4|13889.4|13893.4|13889.4|13896.5|13892.5|13891.8|13887.8|5764
1604590500000|2020-11-05 15:35:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|3519
1604590800000|2020-11-05 15:40:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|5848
1604591100000|2020-11-05 15:45:00|13896.5|13892.5|13899.7|13895.7|13899.7|13895.7|13895|13891|7499
1604591400000|2020-11-05 15:50:00|13898.1|13894.1|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|3562
1604591700000|2020-11-05 15:55:00|13896.5|13892.5|13890.3|13886.3|13898.1|13894.1|13890.3|13886.3|5772
1604592000000|2020-11-05 16:00:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13890.3|13886.3|4327
1604592300000|2020-11-05 16:05:00|13893.4|13889.4|13890.3|13886.3|13893.4|13889.4|13890.3|13886.3|8236
1604592600000|2020-11-05 16:10:00|13891.8|13887.8|13888.7|13884.7|13891.8|13887.8|13888.7|13884.7|5420
1604592900000|2020-11-05 16:15:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13884|13880|5024
1604593200000|2020-11-05 16:20:00|13884|13880|13882.5|13878.5|13885.6|13881.6|13880.9|13876.9|6605
1604593500000|2020-11-05 16:25:00|13884|13880|13880.9|13876.9|13884|13880|13880.9|13876.9|4691
1604593800000|2020-11-05 16:30:00|13882.5|13878.5|13880.9|13876.9|13882.5|13878.5|13880.9|13876.9|5161
1604594100000|2020-11-05 16:35:00|13879.3|13875.3|13885.6|13881.6|13885.6|13881.6|13879.3|13875.3|9573
1604594400000|2020-11-05 16:40:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13884|13880|5324
1604594700000|2020-11-05 16:45:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|1532
1604595000000|2020-11-05 16:50:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|3125
1604595300000|2020-11-05 16:55:00|||||||||257
1604595600000|2020-11-05 17:00:00|13884|13880|13879.3|13875.3|13884|13880|13877.8|13873.8|3340
1604595900000|2020-11-05 17:05:00|13880.9|13876.9|13880.9|13876.9|13882.5|13878.5|13879.3|13875.3|8638
1604596200000|2020-11-05 17:10:00|13882.5|13878.5|13882.5|13878.5|13884|13880|13880.9|13876.9|2776
1604596500000|2020-11-05 17:15:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|3012
1604596800000|2020-11-05 17:20:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|2348
1604597100000|2020-11-05 17:25:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|2105
1604597400000|2020-11-05 17:30:00|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|13880.9|13876.9|2502
1604597700000|2020-11-05 17:35:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13880.9|13876.9|3773
1604598000000|2020-11-05 17:40:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|540
1604598300000|2020-11-05 17:45:00|13882.5|13878.5|13882.5|13878.5|13884|13880|13882.5|13878.5|3219
1604598600000|2020-11-05 17:50:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|2769
1604598900000|2020-11-05 17:55:00|13882.5|13878.5|13884|13880|13884|13880|13882.5|13878.5|2013
1604599200000|2020-11-05 18:00:00|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|13882.5|13878.5|1464
1604599500000|2020-11-05 18:05:00|13884|13880|13884|13880|13884|13880|13882.5|13878.5|1265
1604599800000|2020-11-05 18:10:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|1248
1604600100000|2020-11-05 18:15:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|6229
1604600400000|2020-11-05 18:20:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|2803
1604600700000|2020-11-05 18:25:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|2291
1604601000000|2020-11-05 18:30:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|1511
1604601300000|2020-11-05 18:35:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|2992
1604601600000|2020-11-05 18:40:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|5121
1604601900000|2020-11-05 18:45:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|2632
1604602200000|2020-11-05 18:50:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|2663
1604602500000|2020-11-05 18:55:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|6482
1604602800000|2020-11-05 19:00:00|13891.8|13887.8|13888.7|13884.7|13893.4|13889.4|13885.6|13881.6|6528
1604603100000|2020-11-05 19:05:00|13887.2|13883.2|13890.3|13886.3|13891.8|13887.8|13887.2|13883.2|1081
1604603400000|2020-11-05 19:10:00|13888.7|13884.7|13890.3|13886.3|13893.4|13889.4|13888.7|13884.7|2270
1604603700000|2020-11-05 19:15:00|13891.8|13887.8|13888.7|13884.7|13891.8|13887.8|13887.2|13883.2|1258
1604604000000|2020-11-05 19:20:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13887.2|13883.2|1480
1604604300000|2020-11-05 19:25:00|13887.2|13883.2|13890.3|13886.3|13890.3|13886.3|13887.2|13883.2|453
1604604600000|2020-11-05 19:30:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13890.3|13886.3|1417
1604604900000|2020-11-05 19:35:00|13893.4|13889.4|13896.5|13892.5|13896.5|13892.5|13893.4|13889.4|5544
1604605200000|2020-11-05 19:40:00|13895|13891|13899.7|13895.7|13901.2|13897.2|13895|13891|6960
1604605500000|2020-11-05 19:45:00|13898.1|13894.1|13893.4|13889.4|13899.7|13895.7|13893.4|13889.4|5522
1604605800000|2020-11-05 19:50:00|13895|13891|13895|13891|13896.5|13892.5|13895|13891|2883
1604606100000|2020-11-05 19:55:00|13896.5|13892.5|13888.7|13884.7|13898.1|13894.1|13887.2|13883.2|13237
1604606400000|2020-11-05 20:00:00|13890.3|13886.3|13895|13891|13895|13891|13890.3|13886.3|7082
1604606700000|2020-11-05 20:05:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13891.8|13887.8|5841
1604607000000|2020-11-05 20:10:00|13895|13891|13891.8|13887.8|13895|13891|13891.8|13887.8|2984
1604607300000|2020-11-05 20:15:00|13890.3|13886.3|13891.8|13887.8|13893.4|13889.4|13890.3|13886.3|2773
1604607600000|2020-11-05 20:20:00|13893.4|13889.4|13890.3|13886.3|13893.4|13889.4|13888.7|13884.7|2214
1604607900000|2020-11-05 20:25:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|3089
1604608200000|2020-11-05 20:30:00|13888.7|13884.7|13890.3|13886.3|13890.3|13886.3|13887.2|13883.2|3160
1604608500000|2020-11-05 20:35:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|2204
1604608800000|2020-11-05 20:40:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|643
1604609100000|2020-11-05 20:45:00|13891.8|13887.8|13891.8|13887.8|13895|13891|13891.8|13887.8|4170
1604609400000|2020-11-05 20:50:00|13893.4|13889.4|13890.3|13886.3|13893.4|13889.4|13889.5|13885.5|2568
1604609700000|2020-11-05 20:55:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|4758
1604610000000|2020-11-05 21:00:00|13890.3|13886.3|13891.8|13887.8|13893.4|13889.4|13890.3|13886.3|4502
1604610300000|2020-11-05 21:05:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13891.8|13887.8|1394
1604610600000|2020-11-05 21:10:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|2367
1604610900000|2020-11-05 21:15:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|988
1604611200000|2020-11-05 21:20:00|13896.5|13892.5|13898.1|13894.1|13899.7|13895.7|13896.5|13892.5|1438
1604611500000|2020-11-05 21:25:00|13896.5|13892.5|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|1167
1604611800000|2020-11-05 21:30:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|2508
1604612100000|2020-11-05 21:35:00|13899.7|13895.7|13896.5|13892.5|13899.7|13895.7|13896.5|13892.5|1533
1604612400000|2020-11-05 21:40:00|13898.1|13894.1|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|737
1604612700000|2020-11-05 21:45:00|13898.1|13894.1|13895|13891|13898.1|13894.1|13895|13891|999
1604613000000|2020-11-05 21:50:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|2986
1604613300000|2020-11-05 21:55:00|13893.4|13889.4|13896.5|13892.5|13898.1|13894.1|13893.4|13889.4|1143
1604617200000|2020-11-05 23:00:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|1188
1604617500000|2020-11-05 23:05:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|119
1604617800000|2020-11-05 23:10:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|51
1604618100000|2020-11-05 23:15:00|13896.5|13892.5|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|1784
1604618400000|2020-11-05 23:20:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|446
1604618700000|2020-11-05 23:25:00|13899.7|13895.7|13901.2|13897.2|13901.2|13897.2|13899.7|13895.7|557
1604619000000|2020-11-05 23:30:00|13899.7|13895.7|13901.2|13897.2|13901.2|13897.2|13899.7|13895.7|1109
1604619300000|2020-11-05 23:35:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|665
1604619600000|2020-11-05 23:40:00|13901.2|13897.2|13901.2|13897.2|13904.3|13900.3|13899.7|13895.7|3833
1604619900000|2020-11-05 23:45:00|13902.8|13898.8|13899.7|13895.7|13904.3|13900.3|13899.7|13895.7|2817
1604620200000|2020-11-05 23:50:00|13898.1|13894.1|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|1584
1604620500000|2020-11-05 23:55:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|974
1604620800000|2020-11-06 00:00:00|13898.9|13894.9|13893.4|13889.4|13899.7|13895.7|13891.8|13887.8|2999
1604621100000|2020-11-06 00:05:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|592
1604621400000|2020-11-06 00:10:00|13895|13891|13898.1|13894.1|13898.1|13894.1|13895|13891|1875
1604621700000|2020-11-06 00:15:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|829
1604622000000|2020-11-06 00:20:00|13898.1|13894.1|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|726
1604622300000|2020-11-06 00:25:00|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|13899.7|13895.7|614
1604622600000|2020-11-06 00:30:00|||||||||342
1604622900000|2020-11-06 00:35:00|13898.1|13894.1|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|1507
1604623200000|2020-11-06 00:40:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|486
1604623500000|2020-11-06 00:45:00|13898.1|13894.1|13896.5|13892.5|13899.7|13895.7|13896.5|13892.5|1689
1604623800000|2020-11-06 00:50:00|13895|13891|13895|13891|13896.5|13892.5|13895|13891|1194
1604624100000|2020-11-06 00:55:00|13896.5|13892.5|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|994
1604624400000|2020-11-06 01:00:00|13896.5|13892.5|13898.1|13894.1|13898.1|13894.1|13896.5|13892.5|765
1604624700000|2020-11-06 01:05:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|250
1604625000000|2020-11-06 01:10:00|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|13896.5|13892.5|218
1604625300000|2020-11-06 01:15:00|13898.1|13894.1|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|957
1604625600000|2020-11-06 01:20:00|||||||||40
1604625900000|2020-11-06 01:25:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|409
1604626200000|2020-11-06 01:30:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|1473
1604626500000|2020-11-06 01:35:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|977
1604626800000|2020-11-06 01:40:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|1096
1604627100000|2020-11-06 01:45:00|13888.7|13884.7|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|1271
1604627400000|2020-11-06 01:50:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|767
1604627700000|2020-11-06 01:55:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1269
1604628000000|2020-11-06 02:00:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13888.7|13884.7|1342
1604628300000|2020-11-06 02:05:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|747
1604628600000|2020-11-06 02:10:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|1253
1604628900000|2020-11-06 02:15:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|373
1604629200000|2020-11-06 02:20:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|242
1604629500000|2020-11-06 02:25:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|582
1604629800000|2020-11-06 02:30:00|||||||||1094
1604630100000|2020-11-06 02:35:00|||||||||1056
1604630400000|2020-11-06 02:40:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|408
1604630700000|2020-11-06 02:45:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|463
1604631000000|2020-11-06 02:50:00|||||||||137
1604631300000|2020-11-06 02:55:00|||||||||329
1604631600000|2020-11-06 03:00:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|192
1604631900000|2020-11-06 03:05:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|317
1604632200000|2020-11-06 03:10:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|363
1604632500000|2020-11-06 03:15:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|653
1604632800000|2020-11-06 03:20:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|410
1604633100000|2020-11-06 03:25:00|13895|13891|13893.4|13889.4|13895|13891|13893.4|13889.4|299
1604633400000|2020-11-06 03:30:00|13895|13891|13895|13891|13895|13891|13895|13891|398
1604633700000|2020-11-06 03:35:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|244
1604634000000|2020-11-06 03:40:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|783
1604634300000|2020-11-06 03:45:00|||||||||125
1604634600000|2020-11-06 03:50:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|498
1604634900000|2020-11-06 03:55:00|||||||||199
1604635200000|2020-11-06 04:00:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|1102
1604635500000|2020-11-06 04:05:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|1640
1604635800000|2020-11-06 04:10:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|462
1604636100000|2020-11-06 04:15:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|505
1604636400000|2020-11-06 04:20:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|723
1604636700000|2020-11-06 04:25:00|||||||||229
1604637000000|2020-11-06 04:30:00|||||||||14
1604637300000|2020-11-06 04:35:00|||||||||124
1604637600000|2020-11-06 04:40:00|||||||||2
1604637900000|2020-11-06 04:45:00|||||||||188
1604638200000|2020-11-06 04:50:00|||||||||2
1604638500000|2020-11-06 04:55:00|||||||||60
1604638800000|2020-11-06 05:00:00|||||||||141
1604639100000|2020-11-06 05:05:00|||||||||560
1604639400000|2020-11-06 05:10:00|||||||||252
1604639700000|2020-11-06 05:15:00|||||||||48
1604640000000|2020-11-06 05:20:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|498
1604640300000|2020-11-06 05:25:00|||||||||7
1604640600000|2020-11-06 05:30:00|||||||||329
1604640900000|2020-11-06 05:35:00|||||||||11
1604641200000|2020-11-06 05:40:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|256
1604641500000|2020-11-06 05:45:00|13895|13891|13895|13891|13895|13891|13895|13891|301
1604641800000|2020-11-06 05:50:00|||||||||242
1604642100000|2020-11-06 05:55:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|324
1604642400000|2020-11-06 06:00:00|||||||||337
1604642700000|2020-11-06 06:05:00|||||||||5
1604643000000|2020-11-06 06:10:00|||||||||193
1604643300000|2020-11-06 06:15:00|||||||||233
1604643600000|2020-11-06 06:20:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|535
1604643900000|2020-11-06 06:25:00|||||||||24
1604644200000|2020-11-06 06:30:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|1226
1604644500000|2020-11-06 06:35:00|||||||||13
1604644800000|2020-11-06 06:40:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|586
1604645100000|2020-11-06 06:45:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|390
1604645400000|2020-11-06 06:50:00|||||||||573
1604645700000|2020-11-06 06:55:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|309
1604646000000|2020-11-06 07:00:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|596
1604646300000|2020-11-06 07:05:00|13893.4|13889.4|13896.5|13892.5|13896.5|13892.5|13893.4|13889.4|1049
1604646600000|2020-11-06 07:10:00|||||||||288
1604646900000|2020-11-06 07:15:00|||||||||63
1604647200000|2020-11-06 07:20:00|13895|13891|13890.3|13886.3|13895|13891|13890.3|13886.3|2636
1604647500000|2020-11-06 07:25:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|1467
1604647800000|2020-11-06 07:30:00|||||||||1475
1604648100000|2020-11-06 07:35:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|3630
1604648400000|2020-11-06 07:40:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|372
1604648700000|2020-11-06 07:45:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1249
1604649000000|2020-11-06 07:50:00|||||||||878
1604649300000|2020-11-06 07:55:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|3275
1604649600000|2020-11-06 08:00:00|13887.2|13883.2|13887.2|13883.2|13890.3|13886.3|13887.2|13883.2|3541
1604649900000|2020-11-06 08:05:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|1703
1604650200000|2020-11-06 08:10:00|13888.7|13884.7|13891.8|13887.8|13891.8|13887.8|13888.7|13884.7|1286
1604650500000|2020-11-06 08:15:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|461
1604650800000|2020-11-06 08:20:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13887.2|13883.2|1793
1604651100000|2020-11-06 08:25:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|2420
1604651400000|2020-11-06 08:30:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|1493
1604651700000|2020-11-06 08:35:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|1931
1604652000000|2020-11-06 08:40:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|3350
1604652300000|2020-11-06 08:45:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1793
1604652600000|2020-11-06 08:50:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1103
1604652900000|2020-11-06 08:55:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13888.7|13884.7|2080
1604653200000|2020-11-06 09:00:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|2595
1604653500000|2020-11-06 09:05:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|2196
1604653800000|2020-11-06 09:10:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|2173
1604654100000|2020-11-06 09:15:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|524
1604654400000|2020-11-06 09:20:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|615
1604654700000|2020-11-06 09:25:00|13898.1|13894.1|13899.7|13895.7|13899.7|13895.7|13898.1|13894.1|3997
1604655000000|2020-11-06 09:30:00|13898.1|13894.1|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|776
1604655300000|2020-11-06 09:35:00|13899.7|13895.7|13898.1|13894.1|13899.7|13895.7|13898.1|13894.1|1013
1604655600000|2020-11-06 09:40:00|13896.5|13892.5|13896.5|13892.5|13898.1|13894.1|13896.5|13892.5|1824
1604655900000|2020-11-06 09:45:00|13895|13891|13895|13891|13895|13891|13895|13891|1354
1604656200000|2020-11-06 09:50:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13895|13891|3006
1604656500000|2020-11-06 09:55:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13891.8|13887.8|1035
1604656800000|2020-11-06 10:00:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|3217
1604657100000|2020-11-06 10:05:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|1812
1604657400000|2020-11-06 10:10:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13895|13891|382
1604657700000|2020-11-06 10:15:00|13895|13891|13895|13891|13896.5|13892.5|13895|13891|3929
1604658000000|2020-11-06 10:20:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|1255
1604658300000|2020-11-06 10:25:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13891.8|13887.8|2248
1604658600000|2020-11-06 10:30:00|||||||||1316
1604658900000|2020-11-06 10:35:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|1441
1604659200000|2020-11-06 10:40:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|2159
1604659500000|2020-11-06 10:45:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|3369
1604659800000|2020-11-06 10:50:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|1619
1604660100000|2020-11-06 10:55:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|2019
1604660400000|2020-11-06 11:00:00|13885.6|13881.6|13885.6|13881.6|13885.6|13881.6|13884|13880|2423
1604660700000|2020-11-06 11:05:00|||||||||72
1604661000000|2020-11-06 11:10:00|||||||||1340
1604661300000|2020-11-06 11:15:00|||||||||2453
1604661600000|2020-11-06 11:20:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|1916
1604661900000|2020-11-06 11:25:00|||||||||410
1604662200000|2020-11-06 11:30:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|581
1604662500000|2020-11-06 11:35:00|||||||||426
1604662800000|2020-11-06 11:40:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|828
1604663100000|2020-11-06 11:45:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|1447
1604663400000|2020-11-06 11:50:00|||||||||84
1604663700000|2020-11-06 11:55:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1297
1604664000000|2020-11-06 12:00:00|||||||||69
1604664300000|2020-11-06 12:05:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|1250
1604664600000|2020-11-06 12:10:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|534
1604664900000|2020-11-06 12:15:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|184
1604665200000|2020-11-06 12:20:00|||||||||721
1604665500000|2020-11-06 12:25:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|745
1604665800000|2020-11-06 12:30:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|1289
1604666100000|2020-11-06 12:35:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|2667
1604666400000|2020-11-06 12:40:00|13890.3|13886.3|13888.7|13884.7|13891.8|13887.8|13888.7|13884.7|2392
1604666700000|2020-11-06 12:45:00|||||||||624
1604667000000|2020-11-06 12:50:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|1335
1604667300000|2020-11-06 12:55:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|1070
1604667600000|2020-11-06 13:00:00|||||||||1596
1604667900000|2020-11-06 13:05:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|2110
1604668200000|2020-11-06 13:10:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|1007
1604668500000|2020-11-06 13:15:00|13885.6|13881.6|13884|13880|13887.2|13883.2|13884|13880|3914
1604668800000|2020-11-06 13:20:00|13882.5|13878.5|13880.9|13876.9|13884|13880|13880.9|13876.9|4981
1604669100000|2020-11-06 13:25:00|13882.5|13878.5|13882.5|13878.5|13884|13880|13879.3|13875.3|7562
1604669400000|2020-11-06 13:30:00|13883.3|13879.3|13873.1|13869.1|13883.3|13879.3|13871.5|13867.5|19750
1604669700000|2020-11-06 13:35:00|13874.7|13870.7|13876.2|13872.2|13877.8|13873.8|13873.1|13869.1|10802
1604670000000|2020-11-06 13:40:00|13877.8|13873.8|13876.2|13872.2|13877.8|13873.8|13874.7|13870.7|7118
1604670300000|2020-11-06 13:45:00|13877.8|13873.8|13873.1|13869.1|13877.8|13873.8|13873.1|13869.1|4735
1604670600000|2020-11-06 13:50:00|13871.5|13867.5|13863.7|13859.7|13871.5|13867.5|13863.7|13859.7|9308
1604670900000|2020-11-06 13:55:00|13862.2|13858.2|13860.6|13856.6|13865.3|13861.3|13859|13855|17581
1604671200000|2020-11-06 14:00:00|13862.2|13858.2|13865.3|13861.3|13870|13866|13860.6|13856.6|15132
1604671500000|2020-11-06 14:05:00|13866.8|13862.8|13863.7|13859.7|13868.4|13864.4|13862.2|13858.2|10524
1604671800000|2020-11-06 14:10:00|13862.2|13858.2|13854.3|13850.3|13863.7|13859.7|13854.3|13850.3|8100
1604672100000|2020-11-06 14:15:00|13852.8|13848.8|13857.5|13853.5|13857.5|13853.5|13849.7|13845.7|17899
1604672400000|2020-11-06 14:20:00|13855.9|13851.9|13857.5|13853.5|13859|13855|13855.9|13851.9|10883
1604672700000|2020-11-06 14:25:00|13859|13855|13857.5|13853.5|13860.6|13856.6|13855.9|13851.9|12344
1604673000000|2020-11-06 14:30:00|13855.9|13851.9|13852.8|13848.8|13857.5|13853.5|13851.2|13847.2|9507
1604673300000|2020-11-06 14:35:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13849.7|13845.7|7571
1604673600000|2020-11-06 14:40:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13848.1|13844.1|5608
1604673900000|2020-11-06 14:45:00|13852.8|13848.8|13852.8|13848.8|13854.3|13850.3|13851.2|13847.2|6269
1604674200000|2020-11-06 14:50:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13851.2|13847.2|4098
1604674500000|2020-11-06 14:55:00|13851.2|13847.2|13849.7|13845.7|13854.3|13850.3|13848.1|13844.1|8939
1604674800000|2020-11-06 15:00:00|13848.1|13844.1|13846.5|13842.5|13849.7|13845.7|13846.5|13842.5|8115
1604675100000|2020-11-06 15:05:00|13848.1|13844.1|13849.7|13845.7|13849.7|13845.7|13846.5|13842.5|6611
1604675400000|2020-11-06 15:10:00|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|5067
1604675700000|2020-11-06 15:15:00|13846.5|13842.5|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|2609
1604676000000|2020-11-06 15:20:00|13845|13841|13846.5|13842.5|13848.1|13844.1|13845|13841|5752
1604676300000|2020-11-06 15:25:00|13848.1|13844.1|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|3067
1604676600000|2020-11-06 15:30:00|13845|13841|13846.5|13842.5|13846.5|13842.5|13845|13841|5694
1604676900000|2020-11-06 15:35:00|13848.1|13844.1|13849.7|13845.7|13851.2|13847.2|13848.1|13844.1|7883
1604677200000|2020-11-06 15:40:00|13851.2|13847.2|13845|13841|13851.2|13847.2|13843.4|13839.4|6224
1604677500000|2020-11-06 15:45:00|13846.5|13842.5|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|6258
1604677800000|2020-11-06 15:50:00|13845|13841|13845|13841|13845|13841|13841.8|13837.8|6960
1604678100000|2020-11-06 15:55:00|13846.5|13842.5|13851.2|13847.2|13854.3|13850.3|13845|13841|14650
1604678400000|2020-11-06 16:00:00|13849.7|13845.7|13849.7|13845.7|13852.8|13848.8|13849.7|13845.7|9620
1604678700000|2020-11-06 16:05:00|13848.1|13844.1|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|2323
1604679000000|2020-11-06 16:10:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|3558
1604679300000|2020-11-06 16:15:00|13850.4|13846.4|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|2839
1604679600000|2020-11-06 16:20:00|13852.8|13848.8|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|3562
1604679900000|2020-11-06 16:25:00|13849.7|13845.7|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|3676
1604680200000|2020-11-06 16:30:00|||||||||1262
1604680500000|2020-11-06 16:35:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|582
1604680800000|2020-11-06 16:40:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|889
1604681100000|2020-11-06 16:45:00|13851.2|13847.2|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|4072
1604681400000|2020-11-06 16:50:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13849.7|13845.7|4994
1604681700000|2020-11-06 16:55:00|13854.3|13850.3|13854.3|13850.3|13855.9|13851.9|13852.8|13848.8|4041
1604682000000|2020-11-06 17:00:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|1674
1604682300000|2020-11-06 17:05:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|3040
1604682600000|2020-11-06 17:10:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|8044
1604682900000|2020-11-06 17:15:00|13855.9|13851.9|13857.5|13853.5|13859|13855|13855.9|13851.9|2058
1604683200000|2020-11-06 17:20:00|13859|13855|13859|13855|13859|13855|13859|13855|5784
1604683500000|2020-11-06 17:25:00|13860.6|13856.6|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|5916
1604683800000|2020-11-06 17:30:00|13862.2|13858.2|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|3898
1604684100000|2020-11-06 17:35:00|13862.2|13858.2|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|717
1604684400000|2020-11-06 17:40:00|13859|13855|13857.5|13853.5|13860.6|13856.6|13857.5|13853.5|3759
1604684700000|2020-11-06 17:45:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|2058
1604685000000|2020-11-06 17:50:00|13855.9|13851.9|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|2412
1604685300000|2020-11-06 17:55:00|||||||||1405
1604685600000|2020-11-06 18:00:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|1415
1604685900000|2020-11-06 18:05:00|13855.9|13851.9|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|3604
1604686200000|2020-11-06 18:10:00|13857.5|13853.5|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|1365
1604686500000|2020-11-06 18:15:00|||||||||1140
1604686800000|2020-11-06 18:20:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|2395
1604687100000|2020-11-06 18:25:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|661
1604687400000|2020-11-06 18:30:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|721
1604687700000|2020-11-06 18:35:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|2434
1604688000000|2020-11-06 18:40:00|||||||||188
1604688300000|2020-11-06 18:45:00|||||||||889
1604688600000|2020-11-06 18:50:00|||||||||96
1604688900000|2020-11-06 18:55:00|||||||||1784
1604689200000|2020-11-06 19:00:00|13859|13855|13859|13855|13859|13855|13857.5|13853.5|3036
1604689500000|2020-11-06 19:05:00|||||||||2657
1604689800000|2020-11-06 19:10:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13859|13855|2355
1604690100000|2020-11-06 19:15:00|13859|13855|13860.6|13856.6|13860.6|13856.6|13859|13855|464
1604690400000|2020-11-06 19:20:00|||||||||662
1604690700000|2020-11-06 19:25:00|13859|13855|13859|13855|13859|13855|13859|13855|1667
1604691000000|2020-11-06 19:30:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|2531
1604691300000|2020-11-06 19:35:00|13859|13855|13859|13855|13859|13855|13857.5|13853.5|2140
1604691600000|2020-11-06 19:40:00|||||||||437
1604691900000|2020-11-06 19:45:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|3688
1604692200000|2020-11-06 19:50:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|6404
1604692500000|2020-11-06 19:55:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|2524
1604692800000|2020-11-06 20:00:00|13859|13855|13860.6|13856.6|13860.6|13856.6|13857.5|13853.5|5106
1604693100000|2020-11-06 20:05:00|13862.2|13858.2|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|3637
1604693400000|2020-11-06 20:10:00|13862.2|13858.2|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|1231
1604693700000|2020-11-06 20:15:00|||||||||2959
1604694000000|2020-11-06 20:20:00|||||||||692
1604694300000|2020-11-06 20:25:00|13862.2|13858.2|13859|13855|13862.2|13858.2|13859|13855|547
1604694600000|2020-11-06 20:30:00|||||||||221
1604694900000|2020-11-06 20:35:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|3697
1604695200000|2020-11-06 20:40:00|13855.9|13851.9|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|4614
1604695500000|2020-11-06 20:45:00|13854.3|13850.3|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|969
1604695800000|2020-11-06 20:50:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|1160
1604696100000|2020-11-06 20:55:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|2492
1604696400000|2020-11-06 21:00:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|1636
1604696700000|2020-11-06 21:05:00|13859|13855|13857.5|13853.5|13859|13855|13857.5|13853.5|1142
1604697000000|2020-11-06 21:10:00|||||||||496
1604697300000|2020-11-06 21:15:00|13859|13855|13859|13855|13859|13855|13859|13855|1137
1604697600000|2020-11-06 21:20:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13859|13855|2825
1604697900000|2020-11-06 21:25:00|||||||||628
1604698200000|2020-11-06 21:30:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|1075
1604698500000|2020-11-06 21:35:00|||||||||284
1604698800000|2020-11-06 21:40:00|||||||||254
1604699100000|2020-11-06 21:45:00|||||||||1332
1604699400000|2020-11-06 21:50:00|13859|13855|13859|13855|13859|13855|13859|13855|1141
1604699700000|2020-11-06 21:55:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|2428
1604876400000|2020-11-08 23:00:00|13852.8|13848.8|13851.2|13847.2|13852.8|13848.8|13849.7|13845.7|2768
1604876700000|2020-11-08 23:05:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|952
1604877000000|2020-11-08 23:10:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|839
1604877300000|2020-11-08 23:15:00|13854.3|13850.3|13851.2|13847.2|13854.3|13850.3|13851.2|13847.2|755
1604877600000|2020-11-08 23:20:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|559
1604877900000|2020-11-08 23:25:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|529
1604878200000|2020-11-08 23:30:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|316
1604878500000|2020-11-08 23:35:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|342
1604878800000|2020-11-08 23:40:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|1374
1604879100000|2020-11-08 23:45:00|13850.4|13846.4|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|673
1604879400000|2020-11-08 23:50:00|13852.8|13848.8|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|556
1604879700000|2020-11-08 23:55:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|534
1604880000000|2020-11-09 00:00:00|13855.9|13851.9|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|1700
1604880300000|2020-11-09 00:05:00|||||||||63
1604880600000|2020-11-09 00:10:00|13855.1|13851.1|13855.9|13851.9|13857.5|13853.5|13854.3|13850.3|1362
1604880900000|2020-11-09 00:15:00|13854.3|13850.3|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|1346
1604881200000|2020-11-09 00:20:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|595
1604881500000|2020-11-09 00:25:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|346
1604881800000|2020-11-09 00:30:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|551
1604882100000|2020-11-09 00:35:00|||||||||176
1604882400000|2020-11-09 00:40:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|1354
1604882700000|2020-11-09 00:45:00|||||||||338
1604883000000|2020-11-09 00:50:00|||||||||299
1604883300000|2020-11-09 00:55:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|207
1604883600000|2020-11-09 01:00:00|||||||||313
1604883900000|2020-11-09 01:05:00|||||||||984
1604884200000|2020-11-09 01:10:00|||||||||94
1604884500000|2020-11-09 01:15:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|89
1604884800000|2020-11-09 01:20:00|13854.3|13850.3|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|489
1604885100000|2020-11-09 01:25:00|||||||||303
1604885400000|2020-11-09 01:30:00|||||||||23
1604885700000|2020-11-09 01:35:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|553
1604886000000|2020-11-09 01:40:00|||||||||68
1604886300000|2020-11-09 01:45:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|1833
1604886600000|2020-11-09 01:50:00|13859|13855|13857.5|13853.5|13859|13855|13855.9|13851.9|527
1604886900000|2020-11-09 01:55:00|13859|13855|13859|13855|13859|13855|13859|13855|45
1604887200000|2020-11-09 02:00:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|998
1604887500000|2020-11-09 02:05:00|||||||||69
1604887800000|2020-11-09 02:10:00|||||||||49
1604888100000|2020-11-09 02:15:00|13859|13855|13857.5|13853.5|13859|13855|13857.5|13853.5|839
1604888400000|2020-11-09 02:20:00|||||||||95
1604888700000|2020-11-09 02:25:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|547
1604889000000|2020-11-09 02:30:00|13855.9|13851.9|13855.9|13851.9|13857.5|13853.5|13854.3|13850.3|1707
1604889300000|2020-11-09 02:35:00|||||||||153
1604889600000|2020-11-09 02:40:00|13857.5|13853.5|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|690
1604889900000|2020-11-09 02:45:00|||||||||71
1604890200000|2020-11-09 02:50:00|||||||||27
1604890500000|2020-11-09 02:55:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|1062
1604890800000|2020-11-09 03:00:00|||||||||507
1604891100000|2020-11-09 03:05:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|675
1604891400000|2020-11-09 03:10:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|283
1604891700000|2020-11-09 03:15:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|716
1604892000000|2020-11-09 03:20:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|317
1604892300000|2020-11-09 03:25:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|178
1604892600000|2020-11-09 03:30:00|||||||||37
1604892900000|2020-11-09 03:35:00|13855.9|13851.9|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|727
1604893200000|2020-11-09 03:40:00|||||||||56
1604893500000|2020-11-09 03:45:00|||||||||500
1604893800000|2020-11-09 03:50:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|500
1604894100000|2020-11-09 03:55:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|466
1604894400000|2020-11-09 04:00:00|13854.3|13850.3|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|1008
1604894700000|2020-11-09 04:05:00|||||||||729
1604895000000|2020-11-09 04:10:00|||||||||34
1604895300000|2020-11-09 04:15:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|49
1604895600000|2020-11-09 04:20:00|13854.3|13850.3|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|477
1604895900000|2020-11-09 04:25:00|||||||||51
1604896200000|2020-11-09 04:30:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|512
1604896500000|2020-11-09 04:35:00|13855.9|13851.9|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|947
1604896800000|2020-11-09 04:40:00|||||||||48
1604897100000|2020-11-09 04:45:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|510
1604897400000|2020-11-09 04:50:00|13856.7|13852.7|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|964
1604897700000|2020-11-09 04:55:00|||||||||756
1604898000000|2020-11-09 05:00:00|13858.3|13854.3|13860.6|13856.6|13860.6|13856.6|13858.3|13854.3|1916
1604898300000|2020-11-09 05:05:00|13861.4|13857.4|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|1582
1604898600000|2020-11-09 05:10:00|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|1506
1604898900000|2020-11-09 05:15:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|560
1604899200000|2020-11-09 05:20:00|||||||||246
1604899500000|2020-11-09 05:25:00|||||||||348
1604899800000|2020-11-09 05:30:00|13862.2|13858.2|13862.2|13858.2|13863.7|13859.7|13862.2|13858.2|2262
1604900100000|2020-11-09 05:35:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|470
1604900400000|2020-11-09 05:40:00|13862.2|13858.2|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|3183
1604900700000|2020-11-09 05:45:00|13862.2|13858.2|13863.7|13859.7|13863.7|13859.7|13862.2|13858.2|558
1604901000000|2020-11-09 05:50:00|13865.3|13861.3|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|1215
1604901300000|2020-11-09 05:55:00|13865.3|13861.3|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|344
1604901600000|2020-11-09 06:00:00|13865.3|13861.3|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|475
1604901900000|2020-11-09 06:05:00|13865.3|13861.3|13865.3|13861.3|13866.8|13862.8|13865.3|13861.3|1066
1604902200000|2020-11-09 06:10:00|13866.8|13862.8|13865.3|13861.3|13866.8|13862.8|13865.3|13861.3|250
1604902500000|2020-11-09 06:15:00|||||||||587
1604902800000|2020-11-09 06:20:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|47
1604903100000|2020-11-09 06:25:00|||||||||25
1604903400000|2020-11-09 06:30:00|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|13865.3|13861.3|884
1604903700000|2020-11-09 06:35:00|||||||||97
1604904000000|2020-11-09 06:40:00|13863.7|13859.7|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|1394
1604904300000|2020-11-09 06:45:00|13863.7|13859.7|13865.3|13861.3|13865.3|13861.3|13863.7|13859.7|1287
1604904600000|2020-11-09 06:50:00|||||||||462
1604904900000|2020-11-09 06:55:00|13863.7|13859.7|13862.2|13858.2|13865.3|13861.3|13862.2|13858.2|735
1604905200000|2020-11-09 07:00:00|13863.7|13859.7|13863.7|13859.7|13865.3|13861.3|13860.6|13856.6|2797
1604905500000|2020-11-09 07:05:00|13862.2|13858.2|13863.7|13859.7|13863.7|13859.7|13862.2|13858.2|1147
1604905800000|2020-11-09 07:10:00|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|13860.6|13856.6|1720
1604906100000|2020-11-09 07:15:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13859|13855|2528
1604906400000|2020-11-09 07:20:00|||||||||685
1604906700000|2020-11-09 07:25:00|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|2067
1604907000000|2020-11-09 07:30:00|13860.6|13856.6|13862.2|13858.2|13862.2|13858.2|13860.6|13856.6|1307
1604907300000|2020-11-09 07:35:00|13860.6|13856.6|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|1152
1604907600000|2020-11-09 07:40:00|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|13860.6|13856.6|1054
1604907900000|2020-11-09 07:45:00|||||||||145
1604908200000|2020-11-09 07:50:00|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|13863.7|13859.7|2031
1604908500000|2020-11-09 07:55:00|13862.2|13858.2|13862.2|13858.2|13863.7|13859.7|13862.2|13858.2|2611
1604908800000|2020-11-09 08:00:00|13860.6|13856.6|13865.3|13861.3|13865.3|13861.3|13860.6|13856.6|2536
1604909100000|2020-11-09 08:05:00|13863.7|13859.7|13863.7|13859.7|13865.3|13861.3|13863.7|13859.7|2481
1604909400000|2020-11-09 08:10:00|13865.3|13861.3|13866.8|13862.8|13866.8|13862.8|13865.3|13861.3|1624
1604909700000|2020-11-09 08:15:00|13868.4|13864.4|13866.8|13862.8|13868.4|13864.4|13866.8|13862.8|1534
1604910000000|2020-11-09 08:20:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|2441
1604910300000|2020-11-09 08:25:00|13870|13866|13871.5|13867.5|13871.5|13867.5|13868.4|13864.4|1944
1604910600000|2020-11-09 08:30:00|13873.1|13869.1|13871.5|13867.5|13873.1|13869.1|13871.5|13867.5|3544
1604910900000|2020-11-09 08:35:00|13873.1|13869.1|13871.5|13867.5|13873.1|13869.1|13871.5|13867.5|2290
1604911200000|2020-11-09 08:40:00|13870|13866|13870|13866|13871.5|13867.5|13870|13866|1786
1604911500000|2020-11-09 08:45:00|13871.5|13867.5|13870|13866|13871.5|13867.5|13870|13866|840
1604911800000|2020-11-09 08:50:00|13868.4|13864.4|13870|13866|13870|13866|13868.4|13864.4|1114
1604912100000|2020-11-09 08:55:00|13871.5|13867.5|13870|13866|13871.5|13867.5|13870|13866|1548
1604912400000|2020-11-09 09:00:00|13871.5|13867.5|13871.5|13867.5|13873.1|13869.1|13871.5|13867.5|1433
1604912700000|2020-11-09 09:05:00|||||||||363
1604913000000|2020-11-09 09:10:00|13870|13866|13871.5|13867.5|13871.5|13867.5|13870|13866|1450
1604913300000|2020-11-09 09:15:00|13870|13866|13871.5|13867.5|13871.5|13867.5|13870|13866|501
1604913600000|2020-11-09 09:20:00|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|563
1604913900000|2020-11-09 09:25:00|13871.5|13867.5|13873.1|13869.1|13873.1|13869.1|13871.5|13867.5|285
1604914200000|2020-11-09 09:30:00|13871.5|13867.5|13871.5|13867.5|13873.1|13869.1|13871.5|13867.5|1459
1604914500000|2020-11-09 09:35:00|13873.1|13869.1|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|466
1604914800000|2020-11-09 09:40:00|13873.1|13869.1|13874.7|13870.7|13874.7|13870.7|13873.1|13869.1|2114
1604915100000|2020-11-09 09:45:00|13876.2|13872.2|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|1900
1604915400000|2020-11-09 09:50:00|13877.8|13873.8|13874.7|13870.7|13877.8|13873.8|13874.7|13870.7|2090
1604915700000|2020-11-09 09:55:00|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|13876.2|13872.2|598
1604916000000|2020-11-09 10:00:00|13874.7|13870.7|13874.7|13870.7|13876.2|13872.2|13874.7|13870.7|4469
1604916300000|2020-11-09 10:05:00|13873.1|13869.1|13873.1|13869.1|13874.7|13870.7|13873.1|13869.1|2795
1604916600000|2020-11-09 10:10:00|13874.7|13870.7|13873.1|13869.1|13874.7|13870.7|13873.1|13869.1|810
1604916900000|2020-11-09 10:15:00|13871.5|13867.5|13871.5|13867.5|13871.5|13867.5|13871.5|13867.5|121
1604917200000|2020-11-09 10:20:00|13873.1|13869.1|13873.1|13869.1|13873.1|13869.1|13871.5|13867.5|2519
1604917500000|2020-11-09 10:25:00|13874.7|13870.7|13871.5|13867.5|13874.7|13870.7|13871.5|13867.5|1974
1604917800000|2020-11-09 10:30:00|||||||||271
1604918100000|2020-11-09 10:35:00|13873.1|13869.1|13871.5|13867.5|13873.1|13869.1|13870|13866|4123
1604918400000|2020-11-09 10:40:00|13870|13866|13870|13866|13870|13866|13870|13866|1410
1604918700000|2020-11-09 10:45:00|13871.5|13867.5|13870|13866|13871.5|13867.5|13870|13866|1820
1604919000000|2020-11-09 10:50:00|13871.5|13867.5|13868.4|13864.4|13871.5|13867.5|13868.4|13864.4|1116
1604919300000|2020-11-09 10:55:00|13870|13866|13868.4|13864.4|13870|13866|13868.4|13864.4|2359
1604919600000|2020-11-09 11:00:00|||||||||233
1604919900000|2020-11-09 11:05:00|||||||||2116
1604920200000|2020-11-09 11:10:00|||||||||125
1604920500000|2020-11-09 11:15:00|13870|13866|13868.4|13864.4|13870|13866|13868.4|13864.4|5233
1604920800000|2020-11-09 11:20:00|13870|13866|13870|13866|13870|13866|13870|13866|562
1604921100000|2020-11-09 11:25:00|13871.5|13867.5|13870|13866|13871.5|13867.5|13870|13866|1815
1604921400000|2020-11-09 11:30:00|||||||||254
1604921700000|2020-11-09 11:35:00|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|13868.4|13864.4|537
1604922000000|2020-11-09 11:40:00|||||||||1023
1604922300000|2020-11-09 11:45:00|13866.8|13862.8|13835.6|13831.6|13866.8|13862.8|13829.3|13825.3|33352
1604922600000|2020-11-09 11:50:00|13837.2|13833.2|13824.7|13820.7|13837.2|13833.2|13821.5|13817.5|23958
1604922900000|2020-11-09 11:55:00|13826.2|13822.2|13807.5|13803.5|13827.8|13823.8|13795|13791|25145
1604923200000|2020-11-09 12:00:00|13809|13805|13818.4|13814.4|13820|13816|13805.9|13801.9|21085
1604923500000|2020-11-09 12:05:00|13816.8|13812.8|13807.5|13803.5|13820|13816|13807.5|13803.5|15492
1604923800000|2020-11-09 12:10:00|13805.9|13801.9|13788.7|13784.7|13807.5|13803.5|13782.5|13778.5|21244
1604924100000|2020-11-09 12:15:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13776.2|13772.2|18219
1604924400000|2020-11-09 12:20:00|13785.6|13781.6|13795|13791|13798.1|13794.1|13785.6|13781.6|16813
1604924700000|2020-11-09 12:25:00|13793.4|13789.4|13798.1|13794.1|13798.1|13794.1|13791.8|13787.8|7831
1604925000000|2020-11-09 12:30:00|13796.5|13792.5|13795|13791|13798.1|13794.1|13788.7|13784.7|8587
1604925300000|2020-11-09 12:35:00|13793.4|13789.4|13796.5|13792.5|13798.1|13794.1|13793.4|13789.4|7428
1604925600000|2020-11-09 12:40:00|13798.1|13794.1|13788.7|13784.7|13798.1|13794.1|13788.7|13784.7|6566
1604925900000|2020-11-09 12:45:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13784|13780|24780
1604926200000|2020-11-09 12:50:00|13787.2|13783.2|13780.9|13776.9|13787.2|13783.2|13774.7|13770.7|15865
1604926500000|2020-11-09 12:55:00|13780.1|13776.1|13782.5|13778.5|13784|13780|13779.3|13775.3|19457
1604926800000|2020-11-09 13:00:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13779.3|13775.3|9121
1604927100000|2020-11-09 13:05:00|13784|13780|13784|13780|13785.6|13781.6|13782.5|13778.5|9863
1604927400000|2020-11-09 13:10:00|13782.5|13778.5|13787.2|13783.2|13788.7|13784.7|13782.5|13778.5|11095
1604927700000|2020-11-09 13:15:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|9608
1604928000000|2020-11-09 13:20:00|13788.7|13784.7|13795|13791|13796.5|13792.5|13787.2|13783.2|11522
1604928300000|2020-11-09 13:25:00|13796.5|13792.5|13795|13791|13798.1|13794.1|13795|13791|8559
1604928600000|2020-11-09 13:30:00|13793.4|13789.4|13790.3|13786.3|13798.1|13794.1|13785.6|13781.6|10919
1604928900000|2020-11-09 13:35:00|13788.7|13784.7|13787.2|13783.2|13791.8|13787.8|13787.2|13783.2|6040
1604929200000|2020-11-09 13:40:00|13788.7|13784.7|13787.2|13783.2|13790.3|13786.3|13787.2|13783.2|7208
1604929500000|2020-11-09 13:45:00|13788.7|13784.7|13782.5|13778.5|13790.3|13786.3|13782.5|13778.5|10409
1604929800000|2020-11-09 13:50:00|13784|13780|13788.7|13784.7|13790.3|13786.3|13780.9|13776.9|6387
1604930100000|2020-11-09 13:55:00|13790.3|13786.3|13788.7|13784.7|13791.8|13787.8|13785.6|13781.6|14626
1604930400000|2020-11-09 14:00:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13785.6|13781.6|6487
1604930700000|2020-11-09 14:05:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|2168
1604931000000|2020-11-09 14:10:00|13788.7|13784.7|13788.7|13784.7|13791.8|13787.8|13784|13780|10381
1604931300000|2020-11-09 14:15:00|13787.2|13783.2|13784|13780|13787.2|13783.2|13782.5|13778.5|16087
1604931600000|2020-11-09 14:20:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13779.3|13775.3|9161
1604931900000|2020-11-09 14:25:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13777.8|13773.8|6205
1604932200000|2020-11-09 14:30:00|13779.3|13775.3|13782.5|13778.5|13782.5|13778.5|13776.2|13772.2|15713
1604932500000|2020-11-09 14:35:00|13784|13780|13780.9|13776.9|13784|13780|13780.9|13776.9|17806
1604932800000|2020-11-09 14:40:00|13782.5|13778.5|13779.3|13775.3|13782.5|13778.5|13779.3|13775.3|9303
1604933100000|2020-11-09 14:45:00|13777.8|13773.8|13773.1|13769.1|13777.8|13773.8|13773.1|13769.1|9435
1604933400000|2020-11-09 14:50:00|13771.5|13767.5|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|12746
1604933700000|2020-11-09 14:55:00|13770|13766|13774.7|13770.7|13776.2|13772.2|13770|13766|10172
1604934000000|2020-11-09 15:00:00|13773.1|13769.1|13773.1|13769.1|13776.2|13772.2|13771.5|13767.5|8870
1604934300000|2020-11-09 15:05:00|13771.5|13767.5|13774.7|13770.7|13774.7|13770.7|13771.5|13767.5|7672
1604934600000|2020-11-09 15:10:00|13773.1|13769.1|13774.7|13770.7|13776.2|13772.2|13773.1|13769.1|8429
1604934900000|2020-11-09 15:15:00|13773.1|13769.1|13770|13766|13774.7|13770.7|13770|13766|8012
1604935200000|2020-11-09 15:20:00|13771.5|13767.5|13760.6|13756.6|13771.5|13767.5|13759|13755|18542
1604935500000|2020-11-09 15:25:00|13759|13755|13754.3|13750.3|13760.6|13756.6|13752.8|13748.8|18863
1604935800000|2020-11-09 15:30:00|13755.9|13751.9|13749.7|13745.7|13755.9|13751.9|13749.7|13745.7|37172
1604936100000|2020-11-09 15:35:00|13748.1|13744.1|13752.8|13748.8|13754.3|13750.3|13743.4|13739.4|15221
1604936400000|2020-11-09 15:40:00|13751.2|13747.2|13759|13755|13759|13755|13751.2|13747.2|10278
1604936700000|2020-11-09 15:45:00|13757.5|13753.5|13757.5|13753.5|13760.6|13756.6|13754.3|13750.3|15844
1604937000000|2020-11-09 15:50:00|13755.9|13751.9|13757.5|13753.5|13759|13755|13754.3|13750.3|8455
1604937300000|2020-11-09 15:55:00|13759|13755|13759|13755|13762.2|13758.2|13759|13755|10331
1604937600000|2020-11-09 16:00:00|13760.6|13756.6|13766.8|13762.8|13766.8|13762.8|13759|13755|12880
1604937900000|2020-11-09 16:05:00|13765.3|13761.3|13759|13755|13765.3|13761.3|13759|13755|11389
1604938200000|2020-11-09 16:10:00|13760.6|13756.6|13755.9|13751.9|13760.6|13756.6|13755.9|13751.9|6585
1604938500000|2020-11-09 16:15:00|13757.5|13753.5|13762.2|13758.2|13762.2|13758.2|13754.3|13750.3|6305
1604938800000|2020-11-09 16:20:00|13761.4|13757.4|13760.6|13756.6|13762.2|13758.2|13759|13755|2391
1604939100000|2020-11-09 16:25:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13757.5|13753.5|5261
1604939400000|2020-11-09 16:30:00|13759|13755|13760.6|13756.6|13762.2|13758.2|13757.5|13753.5|5815
1604939700000|2020-11-09 16:35:00|13759|13755|13757.5|13753.5|13760.6|13756.6|13757.5|13753.5|3077
1604940000000|2020-11-09 16:40:00|13759|13755|13760.6|13756.6|13762.2|13758.2|13757.5|13753.5|3651
1604940300000|2020-11-09 16:45:00|13759|13755|13762.2|13758.2|13762.2|13758.2|13757.5|13753.5|3610
1604940600000|2020-11-09 16:50:00|13763.7|13759.7|13760.6|13756.6|13763.7|13759.7|13760.6|13756.6|5334
1604940900000|2020-11-09 16:55:00|13759|13755|13763.7|13759.7|13763.7|13759.7|13759|13755|7018
1604941200000|2020-11-09 17:00:00|13762.2|13758.2|13760.6|13756.6|13763.7|13759.7|13757.5|13753.5|9669
1604941500000|2020-11-09 17:05:00|13759|13755|13762.2|13758.2|13762.2|13758.2|13759|13755|2730
1604941800000|2020-11-09 17:10:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13760.6|13756.6|5873
1604942100000|2020-11-09 17:15:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|5958
1604942400000|2020-11-09 17:20:00|13763.7|13759.7|13760.6|13756.6|13763.7|13759.7|13760.6|13756.6|6650
1604942700000|2020-11-09 17:25:00|13759|13755|13759|13755|13760.6|13756.6|13759|13755|2252
1604943000000|2020-11-09 17:30:00|13760.6|13756.6|13755.9|13751.9|13760.6|13756.6|13755.9|13751.9|5696
1604943300000|2020-11-09 17:35:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|3105
1604943600000|2020-11-09 17:40:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|1846
1604943900000|2020-11-09 17:45:00|||||||||1754
1604944200000|2020-11-09 17:50:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13754.3|13750.3|4781
1604944500000|2020-11-09 17:55:00|13755.9|13751.9|13754.3|13750.3|13757.5|13753.5|13754.3|13750.3|3493
1604944800000|2020-11-09 18:00:00|13752.8|13748.8|13755.9|13751.9|13757.5|13753.5|13752.8|13748.8|3189
1604945100000|2020-11-09 18:05:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|1530
1604945400000|2020-11-09 18:10:00|13752.8|13748.8|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|3373
1604945700000|2020-11-09 18:15:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|1583
1604946000000|2020-11-09 18:20:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13754.3|13750.3|2552
1604946300000|2020-11-09 18:25:00|13755.9|13751.9|13759|13755|13759|13755|13755.9|13751.9|2465
1604946600000|2020-11-09 18:30:00|13757.5|13753.5|13759|13755|13759|13755|13757.5|13753.5|1507
1604946900000|2020-11-09 18:35:00|13760.6|13756.6|13757.5|13753.5|13760.6|13756.6|13755.9|13751.9|2706
1604947200000|2020-11-09 18:40:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|2029
1604947500000|2020-11-09 18:45:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|1775
1604947800000|2020-11-09 18:50:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13757.5|13753.5|3161
1604948100000|2020-11-09 18:55:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|1976
1604948400000|2020-11-09 19:00:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|3438
1604948700000|2020-11-09 19:05:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|992
1604949000000|2020-11-09 19:10:00|13759|13755|13763.7|13759.7|13763.7|13759.7|13759|13755|2901
1604949300000|2020-11-09 19:15:00|13765.3|13761.3|13763.7|13759.7|13766.8|13762.8|13763.7|13759.7|9626
1604949600000|2020-11-09 19:20:00|13762.2|13758.2|13765.3|13761.3|13765.3|13761.3|13762.2|13758.2|4436
1604949900000|2020-11-09 19:25:00|13766.8|13762.8|13768.4|13764.4|13768.4|13764.4|13765.3|13761.3|5447
1604950200000|2020-11-09 19:30:00|13766.8|13762.8|13768.4|13764.4|13770|13766|13766.8|13762.8|3712
1604950500000|2020-11-09 19:35:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|2555
1604950800000|2020-11-09 19:40:00|13763.7|13759.7|13762.2|13758.2|13765.3|13761.3|13762.2|13758.2|4083
1604951100000|2020-11-09 19:45:00|13760.6|13756.6|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|1067
1604951400000|2020-11-09 19:50:00|13759|13755|13762.2|13758.2|13762.2|13758.2|13759|13755|5849
1604951700000|2020-11-09 19:55:00|13760.6|13756.6|13760.6|13756.6|13762.2|13758.2|13759|13755|7974
1604952000000|2020-11-09 20:00:00|13759|13755|13759|13755|13760.6|13756.6|13759|13755|3818
1604952300000|2020-11-09 20:05:00|13757.5|13753.5|13759|13755|13759|13755|13757.5|13753.5|3579
1604952600000|2020-11-09 20:10:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13759|13755|3139
1604952900000|2020-11-09 20:15:00|13760.6|13756.6|13763.7|13759.7|13763.7|13759.7|13760.6|13756.6|5581
1604953200000|2020-11-09 20:20:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|3882
1604953500000|2020-11-09 20:25:00|13766.8|13762.8|13770|13766|13770|13766|13765.3|13761.3|4150
1604953800000|2020-11-09 20:30:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|3604
1604954100000|2020-11-09 20:35:00|||||||||1642
1604954400000|2020-11-09 20:40:00|13771.5|13767.5|13773.1|13769.1|13774.7|13770.7|13770|13766|5100
1604954700000|2020-11-09 20:45:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|3091
1604955000000|2020-11-09 20:50:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|5383
1604955300000|2020-11-09 20:55:00|13777.8|13773.8|13780.9|13776.9|13782.5|13778.5|13777.8|13773.8|10593
1604955600000|2020-11-09 21:00:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13779.3|13775.3|3153
1604955900000|2020-11-09 21:05:00|13782.5|13778.5|13784|13780|13785.6|13781.6|13782.5|13778.5|4151
1604956200000|2020-11-09 21:10:00|13785.6|13781.6|13780.9|13776.9|13785.6|13781.6|13780.9|13776.9|7151
1604956500000|2020-11-09 21:15:00|13782.5|13778.5|13784|13780|13785.6|13781.6|13782.5|13778.5|4696
1604956800000|2020-11-09 21:20:00|13782.5|13778.5|13777.8|13773.8|13784|13780|13777.8|13773.8|5039
1604957100000|2020-11-09 21:25:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|3569
1604957400000|2020-11-09 21:30:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|2443
1604957700000|2020-11-09 21:35:00|13776.2|13772.2|13780.9|13776.9|13780.9|13776.9|13776.2|13772.2|6247
1604958000000|2020-11-09 21:40:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|2909
1604958300000|2020-11-09 21:45:00|13784|13780|13780.9|13776.9|13784|13780|13780.9|13776.9|4203
1604958600000|2020-11-09 21:50:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|3833
1604958900000|2020-11-09 21:55:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13779.3|13775.3|4078
1604962800000|2020-11-09 23:00:00|13785.6|13781.6|13779.3|13775.3|13785.6|13781.6|13779.3|13775.3|10005
1604963100000|2020-11-09 23:05:00|13780.9|13776.9|13780.9|13776.9|13782.5|13778.5|13779.3|13775.3|4003
1604963400000|2020-11-09 23:10:00|13779.3|13775.3|13782.5|13778.5|13782.5|13778.5|13779.3|13775.3|4607
1604963700000|2020-11-09 23:15:00|13780.9|13776.9|13777.8|13773.8|13782.5|13778.5|13777.8|13773.8|1489
1604964000000|2020-11-09 23:20:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13773.1|13769.1|2082
1604964300000|2020-11-09 23:25:00|||||||||314
1604964600000|2020-11-09 23:30:00|13773.1|13769.1|13776.2|13772.2|13776.2|13772.2|13771.5|13767.5|4269
1604964900000|2020-11-09 23:35:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|1580
1604965200000|2020-11-09 23:40:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|733
1604965500000|2020-11-09 23:45:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|507
1604965800000|2020-11-09 23:50:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|1520
1604966100000|2020-11-09 23:55:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|2850
1604966400000|2020-11-10 00:00:00|13780.9|13776.9|13780.9|13776.9|13784|13780|13780.9|13776.9|3791
1604966700000|2020-11-10 00:05:00|13782.5|13778.5|13787.2|13783.2|13787.2|13783.2|13780.9|13776.9|2453
1604967000000|2020-11-10 00:10:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1980
1604967300000|2020-11-10 00:15:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13785.6|13781.6|2460
1604967600000|2020-11-10 00:20:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1930
1604967900000|2020-11-10 00:25:00|13791.1|13787.1|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|3991
1604968200000|2020-11-10 00:30:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13790.3|13786.3|3419
1604968500000|2020-11-10 00:35:00|13790.3|13786.3|13790.3|13786.3|13793.4|13789.4|13790.3|13786.3|1800
1604968800000|2020-11-10 00:40:00|13789.5|13785.5|13790.3|13786.3|13790.3|13786.3|13789.5|13785.5|1739
1604969100000|2020-11-10 00:45:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1657
1604969400000|2020-11-10 00:50:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|664
1604969700000|2020-11-10 00:55:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|389
1604970000000|2020-11-10 01:00:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|113
1604970300000|2020-11-10 01:05:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|337
1604970600000|2020-11-10 01:10:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|952
1604970900000|2020-11-10 01:15:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1238
1604971200000|2020-11-10 01:20:00|13793.4|13789.4|13790.3|13786.3|13793.4|13789.4|13790.3|13786.3|2062
1604971500000|2020-11-10 01:25:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|805
1604971800000|2020-11-10 01:30:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1349
1604972100000|2020-11-10 01:35:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|461
1604972400000|2020-11-10 01:40:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|315
1604972700000|2020-11-10 01:45:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|401
1604973000000|2020-11-10 01:50:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|459
1604973300000|2020-11-10 01:55:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|1793
1604973600000|2020-11-10 02:00:00|13785.6|13781.6|13784|13780|13787.2|13783.2|13784|13780|589
1604973900000|2020-11-10 02:05:00|13785.6|13781.6|13784|13780|13787.2|13783.2|13784|13780|1200
1604974200000|2020-11-10 02:10:00|||||||||1198
1604974500000|2020-11-10 02:15:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|622
1604974800000|2020-11-10 02:20:00|13784|13780|13784|13780|13784|13780|13784|13780|2173
1604975100000|2020-11-10 02:25:00|||||||||271
1604975400000|2020-11-10 02:30:00|||||||||176
1604975700000|2020-11-10 02:35:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|761
1604976000000|2020-11-10 02:40:00|||||||||187
1604976300000|2020-11-10 02:45:00|13784|13780|13782.5|13778.5|13785.6|13781.6|13782.5|13778.5|1519
1604976600000|2020-11-10 02:50:00|13784|13780|13787.2|13783.2|13787.2|13783.2|13784|13780|1523
1604976900000|2020-11-10 02:55:00|13785.6|13781.6|13788.7|13784.7|13790.3|13786.3|13785.6|13781.6|3165
1604977200000|2020-11-10 03:00:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|1177
1604977500000|2020-11-10 03:05:00|||||||||233
1604977800000|2020-11-10 03:10:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|286
1604978100000|2020-11-10 03:15:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|2510
1604978400000|2020-11-10 03:20:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|852
1604978700000|2020-11-10 03:25:00|||||||||64
1604979000000|2020-11-10 03:30:00|||||||||216
1604979300000|2020-11-10 03:35:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1098
1604979600000|2020-11-10 03:40:00|||||||||153
1604979900000|2020-11-10 03:45:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|952
1604980200000|2020-11-10 03:50:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1099
1604980500000|2020-11-10 03:55:00|||||||||80
1604980800000|2020-11-10 04:00:00|||||||||432
1604981100000|2020-11-10 04:05:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|2247
1604981400000|2020-11-10 04:10:00|13788.7|13784.7|13787.2|13783.2|13790.3|13786.3|13785.6|13781.6|4387
1604981700000|2020-11-10 04:15:00|||||||||1129
1604982000000|2020-11-10 04:20:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|1747
1604982300000|2020-11-10 04:25:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|594
1604982600000|2020-11-10 04:30:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|1767
1604982900000|2020-11-10 04:35:00|||||||||85
1604983200000|2020-11-10 04:40:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|745
1604983500000|2020-11-10 04:45:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|1312
1604983800000|2020-11-10 04:50:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13780.9|13776.9|1457
1604984100000|2020-11-10 04:55:00|||||||||195
1604984400000|2020-11-10 05:00:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|2552
1604984700000|2020-11-10 05:05:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|637
1604985000000|2020-11-10 05:10:00|||||||||1056
1604985300000|2020-11-10 05:15:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|1527
1604985600000|2020-11-10 05:20:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|133
1604985900000|2020-11-10 05:25:00|||||||||855
1604986200000|2020-11-10 05:30:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|1128
1604986500000|2020-11-10 05:35:00|||||||||693
1604986800000|2020-11-10 05:40:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|647
1604987100000|2020-11-10 05:45:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|324
1604987400000|2020-11-10 05:50:00|13784|13780|13784|13780|13784|13780|13784|13780|374
1604987700000|2020-11-10 05:55:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|1537
1604988000000|2020-11-10 06:00:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|307
1604988300000|2020-11-10 06:05:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|563
1604988600000|2020-11-10 06:10:00|||||||||825
1604988900000|2020-11-10 06:15:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|1125
1604989200000|2020-11-10 06:20:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|679
1604989500000|2020-11-10 06:25:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1586
1604989800000|2020-11-10 06:30:00|13786.4|13782.4|13784|13780|13787.2|13783.2|13784|13780|810
1604990100000|2020-11-10 06:35:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|832
1604990400000|2020-11-10 06:40:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|2030
1604990700000|2020-11-10 06:45:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13777.8|13773.8|1515
1604991000000|2020-11-10 06:50:00|13777.8|13773.8|13774.7|13770.7|13779.3|13775.3|13774.7|13770.7|4167
1604991300000|2020-11-10 06:55:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|819
1604991600000|2020-11-10 07:00:00|13774.7|13770.7|13770|13766|13774.7|13770.7|13768.4|13764.4|6194
1604991900000|2020-11-10 07:05:00|13771.5|13767.5|13768.4|13764.4|13771.5|13767.5|13768.4|13764.4|4973
1604992200000|2020-11-10 07:10:00|13770|13766|13770|13766|13770|13766|13768.4|13764.4|1379
1604992500000|2020-11-10 07:15:00|13768.4|13764.4|13768.4|13764.4|13773.1|13769.1|13768.4|13764.4|2501
1604992800000|2020-11-10 07:20:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|2362
1604993100000|2020-11-10 07:25:00|13768.4|13764.4|13766.8|13762.8|13768.4|13764.4|13765.3|13761.3|4437
1604993400000|2020-11-10 07:30:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13760.6|13756.6|8022
1604993700000|2020-11-10 07:35:00|13766.8|13762.8|13766.8|13762.8|13768.4|13764.4|13765.3|13761.3|2329
1604994000000|2020-11-10 07:40:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13763.7|13759.7|2312
1604994300000|2020-11-10 07:45:00|13766.8|13762.8|13768.4|13764.4|13768.4|13764.4|13766.8|13762.8|589
1604994600000|2020-11-10 07:50:00|13770|13766|13776.2|13772.2|13777.8|13773.8|13770|13766|5840
1604994900000|2020-11-10 07:55:00|13777.8|13773.8|13776.2|13772.2|13779.3|13775.3|13776.2|13772.2|6576
1604995200000|2020-11-10 08:00:00|13774.7|13770.7|13774.7|13770.7|13776.2|13772.2|13773.1|13769.1|3975
1604995500000|2020-11-10 08:05:00|13773.1|13769.1|13777.8|13773.8|13779.3|13775.3|13773.1|13769.1|4459
1604995800000|2020-11-10 08:10:00|13779.3|13775.3|13779.3|13775.3|13780.1|13776.1|13779.3|13775.3|2496
1604996100000|2020-11-10 08:15:00|13777.8|13773.8|13774.7|13770.7|13779.3|13775.3|13774.7|13770.7|4334
1604996400000|2020-11-10 08:20:00|13773.1|13769.1|13771.5|13767.5|13774.7|13770.7|13771.5|13767.5|3766
1604996700000|2020-11-10 08:25:00|13770|13766|13768.4|13764.4|13771.5|13767.5|13766.8|13762.8|1980
1604997000000|2020-11-10 08:30:00|13770|13766|13774.7|13770.7|13774.7|13770.7|13768.4|13764.4|4119
1604997300000|2020-11-10 08:35:00|13773.1|13769.1|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|2795
1604997600000|2020-11-10 08:40:00|13770|13766|13770|13766|13771.5|13767.5|13768.4|13764.4|3311
1604997900000|2020-11-10 08:45:00|13771.5|13767.5|13773.1|13769.1|13773.1|13769.1|13770|13766|1963
1604998200000|2020-11-10 08:50:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|1650
1604998500000|2020-11-10 08:55:00|13773.1|13769.1|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|1963
1604998800000|2020-11-10 09:00:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13770|13766|1136
1604999100000|2020-11-10 09:05:00|13770|13766|13770|13766|13771.5|13767.5|13770|13766|1956
1604999400000|2020-11-10 09:10:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|2549
1604999700000|2020-11-10 09:15:00|13768.4|13764.4|13768.4|13764.4|13770|13766|13766.8|13762.8|2249
1605000000000|2020-11-10 09:20:00|13766.8|13762.8|13765.3|13761.3|13768.4|13764.4|13765.3|13761.3|2819
1605000300000|2020-11-10 09:25:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|2484
1605000600000|2020-11-10 09:30:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13762.2|13758.2|5333
1605000900000|2020-11-10 09:35:00|13765.3|13761.3|13760.6|13756.6|13765.3|13761.3|13760.6|13756.6|2290
1605001200000|2020-11-10 09:40:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13759|13755|2676
1605001500000|2020-11-10 09:45:00|13760.6|13756.6|13757.5|13753.5|13762.2|13758.2|13757.5|13753.5|4033
1605001800000|2020-11-10 09:50:00|13755.9|13751.9|13757.5|13753.5|13759|13755|13755.9|13751.9|3266
1605002100000|2020-11-10 09:55:00|13755.9|13751.9|13759|13755|13759|13755|13755.9|13751.9|2508
1605002400000|2020-11-10 10:00:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13759|13755|1641
1605002700000|2020-11-10 10:05:00|13762.2|13758.2|13765.3|13761.3|13765.3|13761.3|13760.6|13756.6|5035
1605003000000|2020-11-10 10:10:00|13766.8|13762.8|13766.8|13762.8|13768.4|13764.4|13766.8|13762.8|1951
1605003300000|2020-11-10 10:15:00|13766.1|13762.1|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|2447
1605003600000|2020-11-10 10:20:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|2256
1605003900000|2020-11-10 10:25:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|4312
1605004200000|2020-11-10 10:30:00|13763.7|13759.7|13760.6|13756.6|13763.7|13759.7|13760.6|13756.6|2150
1605004500000|2020-11-10 10:35:00|13762.2|13758.2|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|1795
1605004800000|2020-11-10 10:40:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13762.2|13758.2|2593
1605005100000|2020-11-10 10:45:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|1138
1605005400000|2020-11-10 10:50:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|1167
1605005700000|2020-11-10 10:55:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|2504
1605006000000|2020-11-10 11:00:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|1898
1605006300000|2020-11-10 11:05:00|13764.5|13760.5|13765.3|13761.3|13766.8|13762.8|13763.7|13759.7|1676
1605006600000|2020-11-10 11:10:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|1510
1605006900000|2020-11-10 11:15:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|771
1605007200000|2020-11-10 11:20:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|1556
1605007500000|2020-11-10 11:25:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|466
1605007800000|2020-11-10 11:30:00|13766.8|13762.8|13763.7|13759.7|13766.8|13762.8|13763.7|13759.7|1596
1605008100000|2020-11-10 11:35:00|||||||||532
1605008400000|2020-11-10 11:40:00|13765.3|13761.3|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|1181
1605008700000|2020-11-10 11:45:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|1786
1605009000000|2020-11-10 11:50:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|1192
1605009300000|2020-11-10 11:55:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|1326
1605009600000|2020-11-10 12:00:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|2544
1605009900000|2020-11-10 12:05:00|13765.3|13761.3|13766.8|13762.8|13766.8|13762.8|13763.7|13759.7|2107
1605010200000|2020-11-10 12:10:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|1685
1605010500000|2020-11-10 12:15:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|1648
1605010800000|2020-11-10 12:20:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13766.8|13762.8|1388
1605011100000|2020-11-10 12:25:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|1286
1605011400000|2020-11-10 12:30:00|13768.4|13764.4|13766.8|13762.8|13768.4|13764.4|13766.8|13762.8|1023
1605011700000|2020-11-10 12:35:00|13768.4|13764.4|13766.8|13762.8|13768.4|13764.4|13765.3|13761.3|1811
1605012000000|2020-11-10 12:40:00|13765.3|13761.3|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|692
1605012300000|2020-11-10 12:45:00|13765.3|13761.3|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|4246
1605012600000|2020-11-10 12:50:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|828
1605012900000|2020-11-10 12:55:00|13766.8|13762.8|13765.3|13761.3|13768.4|13764.4|13765.3|13761.3|3521
1605013200000|2020-11-10 13:00:00|13763.7|13759.7|13759|13755|13763.7|13759.7|13759|13755|5778
1605013500000|2020-11-10 13:05:00|13757.5|13753.5|13759|13755|13760.6|13756.6|13757.5|13753.5|5852
1605013800000|2020-11-10 13:10:00|13760.6|13756.6|13760.6|13756.6|13762.2|13758.2|13759|13755|4040
1605014100000|2020-11-10 13:15:00|13762.2|13758.2|13762.2|13758.2|13763.7|13759.7|13760.6|13756.6|3236
1605014400000|2020-11-10 13:20:00|13760.6|13756.6|13760.6|13756.6|13762.2|13758.2|13759|13755|4520
1605014700000|2020-11-10 13:25:00|13759|13755|13759|13755|13760.6|13756.6|13757.5|13753.5|2500
1605015000000|2020-11-10 13:30:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13755.9|13751.9|4665
1605015300000|2020-11-10 13:35:00|13755.9|13751.9|13752.8|13748.8|13757.5|13753.5|13752.8|13748.8|7611
1605015600000|2020-11-10 13:40:00|13754.3|13750.3|13752.8|13748.8|13755.9|13751.9|13751.2|13747.2|2892
1605015900000|2020-11-10 13:45:00|13751.2|13747.2|13751.2|13747.2|13752.8|13748.8|13749.7|13745.7|7977
1605016200000|2020-11-10 13:50:00|13749.7|13745.7|13752.8|13748.8|13752.8|13748.8|13749.7|13745.7|2423
1605016500000|2020-11-10 13:55:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|1893
1605016800000|2020-11-10 14:00:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|3927
1605017100000|2020-11-10 14:05:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|3906
1605017400000|2020-11-10 14:10:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|5281
1605017700000|2020-11-10 14:15:00|13751.2|13747.2|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|1491
1605018000000|2020-11-10 14:20:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|5412
1605018300000|2020-11-10 14:25:00|13748.1|13744.1|13745|13741|13749.7|13745.7|13745|13741|7877
1605018600000|2020-11-10 14:30:00|13746.5|13742.5|13749.7|13745.7|13749.7|13745.7|13745|13741|13119
1605018900000|2020-11-10 14:35:00|13751.2|13747.2|13754.3|13750.3|13754.3|13750.3|13751.2|13747.2|7168
1605019200000|2020-11-10 14:40:00|13752.8|13748.8|13751.2|13747.2|13754.3|13750.3|13751.2|13747.2|11982
1605019500000|2020-11-10 14:45:00|13752.8|13748.8|13755.9|13751.9|13757.5|13753.5|13751.2|13747.2|12418
1605019800000|2020-11-10 14:50:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13751.2|13747.2|3454
1605020100000|2020-11-10 14:55:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|5372
1605020400000|2020-11-10 15:00:00|13755.9|13751.9|13755.9|13751.9|13760.6|13756.6|13754.3|13750.3|12600
1605020700000|2020-11-10 15:05:00|13757.5|13753.5|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|4542
1605021000000|2020-11-10 15:10:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|2854
1605021300000|2020-11-10 15:15:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|9474
1605021600000|2020-11-10 15:20:00|13755.9|13751.9|13760.6|13756.6|13760.6|13756.6|13755.9|13751.9|5602
1605021900000|2020-11-10 15:25:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|4609
1605022200000|2020-11-10 15:30:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|2498
1605022500000|2020-11-10 15:35:00|13759|13755|13762.2|13758.2|13763.7|13759.7|13759|13755|7479
1605022800000|2020-11-10 15:40:00|13760.6|13756.6|13763.7|13759.7|13765.3|13761.3|13760.6|13756.6|6523
1605023100000|2020-11-10 15:45:00|13762.2|13758.2|13760.6|13756.6|13763.7|13759.7|13760.6|13756.6|3424
1605023400000|2020-11-10 15:50:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13757.5|13753.5|6584
1605023700000|2020-11-10 15:55:00|13762.2|13758.2|13759|13755|13762.2|13758.2|13759|13755|5062
1605024000000|2020-11-10 16:00:00|13760.6|13756.6|13759|13755|13760.6|13756.6|13759|13755|2185
1605024300000|2020-11-10 16:05:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13759|13755|2796
1605024600000|2020-11-10 16:10:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|3002
1605024900000|2020-11-10 16:15:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|5025
1605025200000|2020-11-10 16:20:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13763.7|13759.7|3194
1605025500000|2020-11-10 16:25:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|2049
1605025800000|2020-11-10 16:30:00|13763.7|13759.7|13760.6|13756.6|13765.3|13761.3|13760.6|13756.6|6630
1605026100000|2020-11-10 16:35:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13759|13755|3423
1605026400000|2020-11-10 16:40:00|13759|13755|13759|13755|13760.6|13756.6|13759|13755|5192
1605026700000|2020-11-10 16:45:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13759|13755|11887
1605027000000|2020-11-10 16:50:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|2180
1605027300000|2020-11-10 16:55:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|1341
1605027600000|2020-11-10 17:00:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|7702
1605027900000|2020-11-10 17:05:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|3589
1605028200000|2020-11-10 17:10:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|2460
1605028500000|2020-11-10 17:15:00|||||||||2421
1605028800000|2020-11-10 17:20:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|1629
1605029100000|2020-11-10 17:25:00|13768.4|13764.4|13770|13766|13770|13766|13766.8|13762.8|5373
1605029400000|2020-11-10 17:30:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|2898
1605029700000|2020-11-10 17:35:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13770|13766|4032
1605030000000|2020-11-10 17:40:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13770|13766|2384
1605030300000|2020-11-10 17:45:00|13770|13766|13770|13766|13771.5|13767.5|13770|13766|1999
1605030600000|2020-11-10 17:50:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|4579
1605030900000|2020-11-10 17:55:00|13770|13766|13768.4|13764.4|13771.5|13767.5|13766.8|13762.8|11662
1605031200000|2020-11-10 18:00:00|13770|13766|13763.7|13759.7|13771.5|13767.5|13763.7|13759.7|8180
1605031500000|2020-11-10 18:05:00|13765.3|13761.3|13759|13755|13765.3|13761.3|13757.5|13753.5|8392
1605031800000|2020-11-10 18:10:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13752.8|13748.8|6251
1605032100000|2020-11-10 18:15:00|13759|13755|13759|13755|13760.6|13756.6|13757.5|13753.5|9016
1605032400000|2020-11-10 18:20:00|13757.5|13753.5|13755.9|13751.9|13759|13755|13755.9|13751.9|8520
1605032700000|2020-11-10 18:25:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|10573
1605033000000|2020-11-10 18:30:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|3336
1605033300000|2020-11-10 18:35:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|2304
1605033600000|2020-11-10 18:40:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|3079
1605033900000|2020-11-10 18:45:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13759|13755|1939
1605034200000|2020-11-10 18:50:00|13759|13755|13759|13755|13760.6|13756.6|13759|13755|5648
1605034500000|2020-11-10 18:55:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|4193
1605034800000|2020-11-10 19:00:00|13755.9|13751.9|13754.3|13750.3|13757.5|13753.5|13754.3|13750.3|6060
1605035100000|2020-11-10 19:05:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|1403
1605035400000|2020-11-10 19:10:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|2762
1605035700000|2020-11-10 19:15:00|13754.3|13750.3|13757.5|13753.5|13757.5|13753.5|13754.3|13750.3|1065
1605036000000|2020-11-10 19:20:00|13755.9|13751.9|13752.8|13748.8|13755.9|13751.9|13752.8|13748.8|3697
1605036300000|2020-11-10 19:25:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|1260
1605036600000|2020-11-10 19:30:00|13752.8|13748.8|13752.8|13748.8|13754.3|13750.3|13751.2|13747.2|1475
1605036900000|2020-11-10 19:35:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|2509
1605037200000|2020-11-10 19:40:00|13751.2|13747.2|13752.8|13748.8|13752.8|13748.8|13749.7|13745.7|4603
1605037500000|2020-11-10 19:45:00|13751.2|13747.2|13751.2|13747.2|13752.8|13748.8|13749.7|13745.7|5237
1605037800000|2020-11-10 19:50:00|13749.7|13745.7|13746.5|13742.5|13751.2|13747.2|13746.5|13742.5|5664
1605038100000|2020-11-10 19:55:00|13745|13741|13745|13741|13751.2|13747.2|13745|13741|8137
1605038400000|2020-11-10 20:00:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13745|13741|7463
1605038700000|2020-11-10 20:05:00|13748.1|13744.1|13749.7|13745.7|13749.7|13745.7|13746.5|13742.5|2458
1605039000000|2020-11-10 20:10:00|13751.2|13747.2|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|3383
1605039300000|2020-11-10 20:15:00|13751.2|13747.2|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|3158
1605039600000|2020-11-10 20:20:00|13749.7|13745.7|13751.2|13747.2|13752.8|13748.8|13749.7|13745.7|4878
1605039900000|2020-11-10 20:25:00|13750.4|13746.4|13749.7|13745.7|13751.2|13747.2|13748.1|13744.1|4654
1605040200000|2020-11-10 20:30:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|3057
1605040500000|2020-11-10 20:35:00|13752.8|13748.8|13754.3|13750.3|13755.9|13751.9|13751.2|13747.2|4806
1605040800000|2020-11-10 20:40:00|13752.8|13748.8|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|7142
1605041100000|2020-11-10 20:45:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|2678
1605041400000|2020-11-10 20:50:00|13752.8|13748.8|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|1964
1605041700000|2020-11-10 20:55:00|13752.8|13748.8|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|2567
1605042000000|2020-11-10 21:00:00|13752.8|13748.8|13757.5|13753.5|13757.5|13753.5|13751.2|13747.2|6981
1605042300000|2020-11-10 21:05:00|13755.9|13751.9|13752.8|13748.8|13755.9|13751.9|13752.8|13748.8|3638
1605042600000|2020-11-10 21:10:00|13751.2|13747.2|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|1683
1605042900000|2020-11-10 21:15:00|13751.2|13747.2|13755.9|13751.9|13755.9|13751.9|13751.2|13747.2|2449
1605043200000|2020-11-10 21:20:00|13757.5|13753.5|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|1071
1605043500000|2020-11-10 21:25:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13757.5|13753.5|3556
1605043800000|2020-11-10 21:30:00|13755.9|13751.9|13757.5|13753.5|13759|13755|13755.9|13751.9|1246
1605044100000|2020-11-10 21:35:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|970
1605044400000|2020-11-10 21:40:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|3423
1605044700000|2020-11-10 21:45:00|13755.9|13751.9|13754.3|13750.3|13755.9|13751.9|13752.8|13748.8|4858
1605045000000|2020-11-10 21:50:00|13752.8|13748.8|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|3176
1605045300000|2020-11-10 21:55:00|13754.3|13750.3|13749.7|13745.7|13754.3|13750.3|13749.7|13745.7|3484
1605049200000|2020-11-10 23:00:00|13752.8|13748.8|13752.8|13748.8|13754.3|13750.3|13751.2|13747.2|908
1605049500000|2020-11-10 23:05:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|480
1605049800000|2020-11-10 23:10:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|639
1605050100000|2020-11-10 23:15:00|13751.2|13747.2|13749.7|13745.7|13752.8|13748.8|13749.7|13745.7|3071
1605050400000|2020-11-10 23:20:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|348
1605050700000|2020-11-10 23:25:00|||||||||511
1605051000000|2020-11-10 23:30:00|13752.8|13748.8|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|811
1605051300000|2020-11-10 23:35:00|||||||||194
1605051600000|2020-11-10 23:40:00|||||||||284
1605051900000|2020-11-10 23:45:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|1344
1605052200000|2020-11-10 23:50:00|||||||||286
1605052500000|2020-11-10 23:55:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|697
1604966400000|2020-11-10 00:00:00|13780.9|13776.9|13780.9|13776.9|13784|13780|13780.9|13776.9|3791
1604966700000|2020-11-10 00:05:00|13782.5|13778.5|13787.2|13783.2|13787.2|13783.2|13780.9|13776.9|2453
1604967000000|2020-11-10 00:10:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1980
1604967300000|2020-11-10 00:15:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13785.6|13781.6|2460
1604967600000|2020-11-10 00:20:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1930
1604967900000|2020-11-10 00:25:00|13791.1|13787.1|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|3991
1604968200000|2020-11-10 00:30:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13790.3|13786.3|3419
1604968500000|2020-11-10 00:35:00|13790.3|13786.3|13790.3|13786.3|13793.4|13789.4|13790.3|13786.3|1800
1604968800000|2020-11-10 00:40:00|13789.5|13785.5|13790.3|13786.3|13790.3|13786.3|13789.5|13785.5|1739
1604969100000|2020-11-10 00:45:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1657
1604969400000|2020-11-10 00:50:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|664
1604969700000|2020-11-10 00:55:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|389
1604970000000|2020-11-10 01:00:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|113
1604970300000|2020-11-10 01:05:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|337
1604970600000|2020-11-10 01:10:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|952
1604970900000|2020-11-10 01:15:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1238
1604971200000|2020-11-10 01:20:00|13793.4|13789.4|13790.3|13786.3|13793.4|13789.4|13790.3|13786.3|2062
1604971500000|2020-11-10 01:25:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|805
1604971800000|2020-11-10 01:30:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1349
1604972100000|2020-11-10 01:35:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|461
1604972400000|2020-11-10 01:40:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|315
1604972700000|2020-11-10 01:45:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|401
1604973000000|2020-11-10 01:50:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|459
1604973300000|2020-11-10 01:55:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|1793
1604973600000|2020-11-10 02:00:00|13785.6|13781.6|13784|13780|13787.2|13783.2|13784|13780|589
1604973900000|2020-11-10 02:05:00|13785.6|13781.6|13784|13780|13787.2|13783.2|13784|13780|1200
1604974200000|2020-11-10 02:10:00|||||||||1198
1604974500000|2020-11-10 02:15:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|622
1604974800000|2020-11-10 02:20:00|13784|13780|13784|13780|13784|13780|13784|13780|2173
1604975100000|2020-11-10 02:25:00|||||||||271
1604975400000|2020-11-10 02:30:00|||||||||176
1604975700000|2020-11-10 02:35:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|761
1604976000000|2020-11-10 02:40:00|||||||||187
1604976300000|2020-11-10 02:45:00|13784|13780|13782.5|13778.5|13785.6|13781.6|13782.5|13778.5|1519
1604976600000|2020-11-10 02:50:00|13784|13780|13787.2|13783.2|13787.2|13783.2|13784|13780|1523
1604976900000|2020-11-10 02:55:00|13785.6|13781.6|13788.7|13784.7|13790.3|13786.3|13785.6|13781.6|3165
1604977200000|2020-11-10 03:00:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|1177
1604977500000|2020-11-10 03:05:00|||||||||233
1604977800000|2020-11-10 03:10:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|286
1604978100000|2020-11-10 03:15:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|2510
1604978400000|2020-11-10 03:20:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|852
1604978700000|2020-11-10 03:25:00|||||||||64
1604979000000|2020-11-10 03:30:00|||||||||216
1604979300000|2020-11-10 03:35:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1098
1604979600000|2020-11-10 03:40:00|||||||||153
1604979900000|2020-11-10 03:45:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|952
1604980200000|2020-11-10 03:50:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1099
1604980500000|2020-11-10 03:55:00|||||||||80
1604980800000|2020-11-10 04:00:00|||||||||432
1604981100000|2020-11-10 04:05:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|2247
1604981400000|2020-11-10 04:10:00|13788.7|13784.7|13787.2|13783.2|13790.3|13786.3|13785.6|13781.6|4387
1604981700000|2020-11-10 04:15:00|||||||||1129
1604982000000|2020-11-10 04:20:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|1747
1604982300000|2020-11-10 04:25:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|594
1604982600000|2020-11-10 04:30:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|1767
1604982900000|2020-11-10 04:35:00|||||||||85
1604983200000|2020-11-10 04:40:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|745
1604983500000|2020-11-10 04:45:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|1312
1604983800000|2020-11-10 04:50:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13780.9|13776.9|1457
1604984100000|2020-11-10 04:55:00|||||||||195
1604984400000|2020-11-10 05:00:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|2552
1604984700000|2020-11-10 05:05:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|637
1604985000000|2020-11-10 05:10:00|||||||||1056
1604985300000|2020-11-10 05:15:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|1527
1604985600000|2020-11-10 05:20:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|133
1604985900000|2020-11-10 05:25:00|||||||||855
1604986200000|2020-11-10 05:30:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|1128
1604986500000|2020-11-10 05:35:00|||||||||693
1604986800000|2020-11-10 05:40:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|647
1604987100000|2020-11-10 05:45:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|324
1604987400000|2020-11-10 05:50:00|13784|13780|13784|13780|13784|13780|13784|13780|374
1604987700000|2020-11-10 05:55:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|1537
1604988000000|2020-11-10 06:00:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|307
1604988300000|2020-11-10 06:05:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|563
1604988600000|2020-11-10 06:10:00|||||||||825
1604988900000|2020-11-10 06:15:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|1125
1604989200000|2020-11-10 06:20:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|679
1604989500000|2020-11-10 06:25:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1586
1604989800000|2020-11-10 06:30:00|13786.4|13782.4|13784|13780|13787.2|13783.2|13784|13780|810
1604990100000|2020-11-10 06:35:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|832
1604990400000|2020-11-10 06:40:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|2030
1604990700000|2020-11-10 06:45:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13777.8|13773.8|1515
1604991000000|2020-11-10 06:50:00|13777.8|13773.8|13774.7|13770.7|13779.3|13775.3|13774.7|13770.7|4167
1604991300000|2020-11-10 06:55:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|819
1604991600000|2020-11-10 07:00:00|13774.7|13770.7|13770|13766|13774.7|13770.7|13768.4|13764.4|6194
1604991900000|2020-11-10 07:05:00|13771.5|13767.5|13768.4|13764.4|13771.5|13767.5|13768.4|13764.4|4973
1604992200000|2020-11-10 07:10:00|13770|13766|13770|13766|13770|13766|13768.4|13764.4|1379
1604992500000|2020-11-10 07:15:00|13768.4|13764.4|13768.4|13764.4|13773.1|13769.1|13768.4|13764.4|2501
1604992800000|2020-11-10 07:20:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|2362
1604993100000|2020-11-10 07:25:00|13768.4|13764.4|13766.8|13762.8|13768.4|13764.4|13765.3|13761.3|4437
1604993400000|2020-11-10 07:30:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13760.6|13756.6|8022
1604993700000|2020-11-10 07:35:00|13766.8|13762.8|13766.8|13762.8|13768.4|13764.4|13765.3|13761.3|2329
1604994000000|2020-11-10 07:40:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13763.7|13759.7|2312
1604994300000|2020-11-10 07:45:00|13766.8|13762.8|13768.4|13764.4|13768.4|13764.4|13766.8|13762.8|589
1604994600000|2020-11-10 07:50:00|13770|13766|13776.2|13772.2|13777.8|13773.8|13770|13766|5840
1604994900000|2020-11-10 07:55:00|13777.8|13773.8|13776.2|13772.2|13779.3|13775.3|13776.2|13772.2|6576
1604995200000|2020-11-10 08:00:00|13774.7|13770.7|13774.7|13770.7|13776.2|13772.2|13773.1|13769.1|3975
1604995500000|2020-11-10 08:05:00|13773.1|13769.1|13777.8|13773.8|13779.3|13775.3|13773.1|13769.1|4459
1604995800000|2020-11-10 08:10:00|13779.3|13775.3|13779.3|13775.3|13780.1|13776.1|13779.3|13775.3|2496
1604996100000|2020-11-10 08:15:00|13777.8|13773.8|13774.7|13770.7|13779.3|13775.3|13774.7|13770.7|4334
1604996400000|2020-11-10 08:20:00|13773.1|13769.1|13771.5|13767.5|13774.7|13770.7|13771.5|13767.5|3766
1604996700000|2020-11-10 08:25:00|13770|13766|13768.4|13764.4|13771.5|13767.5|13766.8|13762.8|1980
1604997000000|2020-11-10 08:30:00|13770|13766|13774.7|13770.7|13774.7|13770.7|13768.4|13764.4|4119
1604997300000|2020-11-10 08:35:00|13773.1|13769.1|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|2795
1604997600000|2020-11-10 08:40:00|13770|13766|13770|13766|13771.5|13767.5|13768.4|13764.4|3311
1604997900000|2020-11-10 08:45:00|13771.5|13767.5|13773.1|13769.1|13773.1|13769.1|13770|13766|1963
1604998200000|2020-11-10 08:50:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|1650
1604998500000|2020-11-10 08:55:00|13773.1|13769.1|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|1963
1604998800000|2020-11-10 09:00:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13770|13766|1136
1604999100000|2020-11-10 09:05:00|13770|13766|13770|13766|13771.5|13767.5|13770|13766|1956
1604999400000|2020-11-10 09:10:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|2549
1604999700000|2020-11-10 09:15:00|13768.4|13764.4|13768.4|13764.4|13770|13766|13766.8|13762.8|2249
1605000000000|2020-11-10 09:20:00|13766.8|13762.8|13765.3|13761.3|13768.4|13764.4|13765.3|13761.3|2819
1605000300000|2020-11-10 09:25:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|2484
1605000600000|2020-11-10 09:30:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13762.2|13758.2|5333
1605000900000|2020-11-10 09:35:00|13765.3|13761.3|13760.6|13756.6|13765.3|13761.3|13760.6|13756.6|2290
1605001200000|2020-11-10 09:40:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13759|13755|2676
1605001500000|2020-11-10 09:45:00|13760.6|13756.6|13757.5|13753.5|13762.2|13758.2|13757.5|13753.5|4033
1605001800000|2020-11-10 09:50:00|13755.9|13751.9|13757.5|13753.5|13759|13755|13755.9|13751.9|3266
1605002100000|2020-11-10 09:55:00|13755.9|13751.9|13759|13755|13759|13755|13755.9|13751.9|2508
1605002400000|2020-11-10 10:00:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13759|13755|1641
1605002700000|2020-11-10 10:05:00|13762.2|13758.2|13765.3|13761.3|13765.3|13761.3|13760.6|13756.6|5035
1605003000000|2020-11-10 10:10:00|13766.8|13762.8|13766.8|13762.8|13768.4|13764.4|13766.8|13762.8|1951
1605003300000|2020-11-10 10:15:00|13766.1|13762.1|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|2447
1605003600000|2020-11-10 10:20:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|2256
1605003900000|2020-11-10 10:25:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|4312
1605004200000|2020-11-10 10:30:00|13763.7|13759.7|13760.6|13756.6|13763.7|13759.7|13760.6|13756.6|2150
1605004500000|2020-11-10 10:35:00|13762.2|13758.2|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|1795
1605004800000|2020-11-10 10:40:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13762.2|13758.2|2593
1605005100000|2020-11-10 10:45:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|1138
1605005400000|2020-11-10 10:50:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|1167
1605005700000|2020-11-10 10:55:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|2504
1605006000000|2020-11-10 11:00:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|1898
1605006300000|2020-11-10 11:05:00|13764.5|13760.5|13765.3|13761.3|13766.8|13762.8|13763.7|13759.7|1676
1605006600000|2020-11-10 11:10:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|1510
1605006900000|2020-11-10 11:15:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|771
1605007200000|2020-11-10 11:20:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|1556
1605007500000|2020-11-10 11:25:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|466
1605007800000|2020-11-10 11:30:00|13766.8|13762.8|13763.7|13759.7|13766.8|13762.8|13763.7|13759.7|1596
1605008100000|2020-11-10 11:35:00|||||||||532
1605008400000|2020-11-10 11:40:00|13765.3|13761.3|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|1181
1605008700000|2020-11-10 11:45:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|1786
1605009000000|2020-11-10 11:50:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|1192
1605009300000|2020-11-10 11:55:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|1326
1605009600000|2020-11-10 12:00:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|2544
1605009900000|2020-11-10 12:05:00|13765.3|13761.3|13766.8|13762.8|13766.8|13762.8|13763.7|13759.7|2107
1605010200000|2020-11-10 12:10:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|1685
1605010500000|2020-11-10 12:15:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|1648
1605010800000|2020-11-10 12:20:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13766.8|13762.8|1388
1605011100000|2020-11-10 12:25:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|1286
1605011400000|2020-11-10 12:30:00|13768.4|13764.4|13766.8|13762.8|13768.4|13764.4|13766.8|13762.8|1023
1605011700000|2020-11-10 12:35:00|13768.4|13764.4|13766.8|13762.8|13768.4|13764.4|13765.3|13761.3|1811
1605012000000|2020-11-10 12:40:00|13765.3|13761.3|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|692
1605012300000|2020-11-10 12:45:00|13765.3|13761.3|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|4246
1605012600000|2020-11-10 12:50:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|828
1605012900000|2020-11-10 12:55:00|13766.8|13762.8|13765.3|13761.3|13768.4|13764.4|13765.3|13761.3|3521
1605013200000|2020-11-10 13:00:00|13763.7|13759.7|13759|13755|13763.7|13759.7|13759|13755|5778
1605013500000|2020-11-10 13:05:00|13757.5|13753.5|13759|13755|13760.6|13756.6|13757.5|13753.5|5852
1605013800000|2020-11-10 13:10:00|13760.6|13756.6|13760.6|13756.6|13762.2|13758.2|13759|13755|4040
1605014100000|2020-11-10 13:15:00|13762.2|13758.2|13762.2|13758.2|13763.7|13759.7|13760.6|13756.6|3236
1605014400000|2020-11-10 13:20:00|13760.6|13756.6|13760.6|13756.6|13762.2|13758.2|13759|13755|4520
1605014700000|2020-11-10 13:25:00|13759|13755|13759|13755|13760.6|13756.6|13757.5|13753.5|2500
1605015000000|2020-11-10 13:30:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13755.9|13751.9|4665
1605015300000|2020-11-10 13:35:00|13755.9|13751.9|13752.8|13748.8|13757.5|13753.5|13752.8|13748.8|7611
1605015600000|2020-11-10 13:40:00|13754.3|13750.3|13752.8|13748.8|13755.9|13751.9|13751.2|13747.2|2892
1605015900000|2020-11-10 13:45:00|13751.2|13747.2|13751.2|13747.2|13752.8|13748.8|13749.7|13745.7|7977
1605016200000|2020-11-10 13:50:00|13749.7|13745.7|13752.8|13748.8|13752.8|13748.8|13749.7|13745.7|2423
1605016500000|2020-11-10 13:55:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|1893
1605016800000|2020-11-10 14:00:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|3927
1605017100000|2020-11-10 14:05:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|3906
1605017400000|2020-11-10 14:10:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|5281
1605017700000|2020-11-10 14:15:00|13751.2|13747.2|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|1491
1605018000000|2020-11-10 14:20:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|5412
1605018300000|2020-11-10 14:25:00|13748.1|13744.1|13745|13741|13749.7|13745.7|13745|13741|7877
1605018600000|2020-11-10 14:30:00|13746.5|13742.5|13749.7|13745.7|13749.7|13745.7|13745|13741|13119
1605018900000|2020-11-10 14:35:00|13751.2|13747.2|13754.3|13750.3|13754.3|13750.3|13751.2|13747.2|7168
1605019200000|2020-11-10 14:40:00|13752.8|13748.8|13751.2|13747.2|13754.3|13750.3|13751.2|13747.2|11982
1605019500000|2020-11-10 14:45:00|13752.8|13748.8|13755.9|13751.9|13757.5|13753.5|13751.2|13747.2|12418
1605019800000|2020-11-10 14:50:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13751.2|13747.2|3454
1605020100000|2020-11-10 14:55:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|5372
1605020400000|2020-11-10 15:00:00|13755.9|13751.9|13755.9|13751.9|13760.6|13756.6|13754.3|13750.3|12600
1605020700000|2020-11-10 15:05:00|13757.5|13753.5|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|4542
1605021000000|2020-11-10 15:10:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|2854
1605021300000|2020-11-10 15:15:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|9474
1605021600000|2020-11-10 15:20:00|13755.9|13751.9|13760.6|13756.6|13760.6|13756.6|13755.9|13751.9|5602
1605021900000|2020-11-10 15:25:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|4609
1605022200000|2020-11-10 15:30:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|2498
1605022500000|2020-11-10 15:35:00|13759|13755|13762.2|13758.2|13763.7|13759.7|13759|13755|7479
1605022800000|2020-11-10 15:40:00|13760.6|13756.6|13763.7|13759.7|13765.3|13761.3|13760.6|13756.6|6523
1605023100000|2020-11-10 15:45:00|13762.2|13758.2|13760.6|13756.6|13763.7|13759.7|13760.6|13756.6|3424
1605023400000|2020-11-10 15:50:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13757.5|13753.5|6584
1605023700000|2020-11-10 15:55:00|13762.2|13758.2|13759|13755|13762.2|13758.2|13759|13755|5062
1605024000000|2020-11-10 16:00:00|13760.6|13756.6|13759|13755|13760.6|13756.6|13759|13755|2185
1605024300000|2020-11-10 16:05:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13759|13755|2796
1605024600000|2020-11-10 16:10:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|3002
1605024900000|2020-11-10 16:15:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|5025
1605025200000|2020-11-10 16:20:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13763.7|13759.7|3194
1605025500000|2020-11-10 16:25:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|2049
1605025800000|2020-11-10 16:30:00|13763.7|13759.7|13760.6|13756.6|13765.3|13761.3|13760.6|13756.6|6630
1605026100000|2020-11-10 16:35:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13759|13755|3423
1605026400000|2020-11-10 16:40:00|13759|13755|13759|13755|13760.6|13756.6|13759|13755|5192
1605026700000|2020-11-10 16:45:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13759|13755|11887
1605027000000|2020-11-10 16:50:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|2180
1605027300000|2020-11-10 16:55:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|1341
1605027600000|2020-11-10 17:00:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|7702
1605027900000|2020-11-10 17:05:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|3589
1605028200000|2020-11-10 17:10:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|2460
1605028500000|2020-11-10 17:15:00|||||||||2421
1605028800000|2020-11-10 17:20:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|1629
1605029100000|2020-11-10 17:25:00|13768.4|13764.4|13770|13766|13770|13766|13766.8|13762.8|5373
1605029400000|2020-11-10 17:30:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|2898
1605029700000|2020-11-10 17:35:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13770|13766|4032
1605030000000|2020-11-10 17:40:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13770|13766|2384
1605030300000|2020-11-10 17:45:00|13770|13766|13770|13766|13771.5|13767.5|13770|13766|1999
1605030600000|2020-11-10 17:50:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|4579
1605030900000|2020-11-10 17:55:00|13770|13766|13768.4|13764.4|13771.5|13767.5|13766.8|13762.8|11662
1605031200000|2020-11-10 18:00:00|13770|13766|13763.7|13759.7|13771.5|13767.5|13763.7|13759.7|8180
1605031500000|2020-11-10 18:05:00|13765.3|13761.3|13759|13755|13765.3|13761.3|13757.5|13753.5|8392
1605031800000|2020-11-10 18:10:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13752.8|13748.8|6251
1605032100000|2020-11-10 18:15:00|13759|13755|13759|13755|13760.6|13756.6|13757.5|13753.5|9016
1605032400000|2020-11-10 18:20:00|13757.5|13753.5|13755.9|13751.9|13759|13755|13755.9|13751.9|8520
1605032700000|2020-11-10 18:25:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|10573
1605033000000|2020-11-10 18:30:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|3336
1605033300000|2020-11-10 18:35:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|2304
1605033600000|2020-11-10 18:40:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|3079
1605033900000|2020-11-10 18:45:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13759|13755|1939
1605034200000|2020-11-10 18:50:00|13759|13755|13759|13755|13760.6|13756.6|13759|13755|5648
1605034500000|2020-11-10 18:55:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|4193
1605034800000|2020-11-10 19:00:00|13755.9|13751.9|13754.3|13750.3|13757.5|13753.5|13754.3|13750.3|6060
1605035100000|2020-11-10 19:05:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|1403
1605035400000|2020-11-10 19:10:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|2762
1605035700000|2020-11-10 19:15:00|13754.3|13750.3|13757.5|13753.5|13757.5|13753.5|13754.3|13750.3|1065
1605036000000|2020-11-10 19:20:00|13755.9|13751.9|13752.8|13748.8|13755.9|13751.9|13752.8|13748.8|3697
1605036300000|2020-11-10 19:25:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|1260
1605036600000|2020-11-10 19:30:00|13752.8|13748.8|13752.8|13748.8|13754.3|13750.3|13751.2|13747.2|1475
1605036900000|2020-11-10 19:35:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|2509
1605037200000|2020-11-10 19:40:00|13751.2|13747.2|13752.8|13748.8|13752.8|13748.8|13749.7|13745.7|4603
1605037500000|2020-11-10 19:45:00|13751.2|13747.2|13751.2|13747.2|13752.8|13748.8|13749.7|13745.7|5237
1605037800000|2020-11-10 19:50:00|13749.7|13745.7|13746.5|13742.5|13751.2|13747.2|13746.5|13742.5|5664
1605038100000|2020-11-10 19:55:00|13745|13741|13745|13741|13751.2|13747.2|13745|13741|8137
1605038400000|2020-11-10 20:00:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13745|13741|7463
1605038700000|2020-11-10 20:05:00|13748.1|13744.1|13749.7|13745.7|13749.7|13745.7|13746.5|13742.5|2458
1605039000000|2020-11-10 20:10:00|13751.2|13747.2|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|3383
1605039300000|2020-11-10 20:15:00|13751.2|13747.2|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|3158
1605039600000|2020-11-10 20:20:00|13749.7|13745.7|13751.2|13747.2|13752.8|13748.8|13749.7|13745.7|4878
1605039900000|2020-11-10 20:25:00|13750.4|13746.4|13749.7|13745.7|13751.2|13747.2|13748.1|13744.1|4654
1605040200000|2020-11-10 20:30:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|3057
1605040500000|2020-11-10 20:35:00|13752.8|13748.8|13754.3|13750.3|13755.9|13751.9|13751.2|13747.2|4806
1605040800000|2020-11-10 20:40:00|13752.8|13748.8|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|7142
1605041100000|2020-11-10 20:45:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|2678
1605041400000|2020-11-10 20:50:00|13752.8|13748.8|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|1964
1605041700000|2020-11-10 20:55:00|13752.8|13748.8|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|2567
1605042000000|2020-11-10 21:00:00|13752.8|13748.8|13757.5|13753.5|13757.5|13753.5|13751.2|13747.2|6981
1605042300000|2020-11-10 21:05:00|13755.9|13751.9|13752.8|13748.8|13755.9|13751.9|13752.8|13748.8|3638
1605042600000|2020-11-10 21:10:00|13751.2|13747.2|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|1683
1605042900000|2020-11-10 21:15:00|13751.2|13747.2|13755.9|13751.9|13755.9|13751.9|13751.2|13747.2|2449
1605043200000|2020-11-10 21:20:00|13757.5|13753.5|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|1071
1605043500000|2020-11-10 21:25:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13757.5|13753.5|3556
1605043800000|2020-11-10 21:30:00|13755.9|13751.9|13757.5|13753.5|13759|13755|13755.9|13751.9|1246
1605044100000|2020-11-10 21:35:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|970
1605044400000|2020-11-10 21:40:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|3423
1605044700000|2020-11-10 21:45:00|13755.9|13751.9|13754.3|13750.3|13755.9|13751.9|13752.8|13748.8|4858
1605045000000|2020-11-10 21:50:00|13752.8|13748.8|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|3176
1605045300000|2020-11-10 21:55:00|13754.3|13750.3|13749.7|13745.7|13754.3|13750.3|13749.7|13745.7|3484
1605049200000|2020-11-10 23:00:00|13752.8|13748.8|13752.8|13748.8|13754.3|13750.3|13751.2|13747.2|908
1605049500000|2020-11-10 23:05:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|480
1605049800000|2020-11-10 23:10:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|639
1605050100000|2020-11-10 23:15:00|13751.2|13747.2|13749.7|13745.7|13752.8|13748.8|13749.7|13745.7|3071
1605050400000|2020-11-10 23:20:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|348
1605050700000|2020-11-10 23:25:00|||||||||511
1605051000000|2020-11-10 23:30:00|13752.8|13748.8|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|811
1605051300000|2020-11-10 23:35:00|||||||||194
1605051600000|2020-11-10 23:40:00|||||||||284
1605051900000|2020-11-10 23:45:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|1344
1605052200000|2020-11-10 23:50:00|||||||||286
1605052500000|2020-11-10 23:55:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|697
1605052800000|2020-11-11 00:00:00|13752.8|13748.8|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|1707
1605053100000|2020-11-11 00:05:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|703
1605053400000|2020-11-11 00:10:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|1371
1605053700000|2020-11-11 00:15:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13745|13741|3050
1605054000000|2020-11-11 00:20:00|13748.1|13744.1|13749.7|13745.7|13749.7|13745.7|13746.5|13742.5|2189
1605054300000|2020-11-11 00:25:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|1106
1605054600000|2020-11-11 00:30:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|420
1605054900000|2020-11-11 00:35:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|378
1605055200000|2020-11-11 00:40:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|734
1605055500000|2020-11-11 00:45:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|575
1605055800000|2020-11-11 00:50:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|985
1605056100000|2020-11-11 00:55:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|445
1605056400000|2020-11-11 01:00:00|||||||||1498
1605056700000|2020-11-11 01:05:00|13752.8|13748.8|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|499
1605057000000|2020-11-11 01:10:00|||||||||284
1605057300000|2020-11-11 01:15:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|214
1605057600000|2020-11-11 01:20:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|1313
1605057900000|2020-11-11 01:25:00|13755.9|13751.9|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|3842
1605058200000|2020-11-11 01:30:00|13755.9|13751.9|13754.3|13750.3|13755.9|13751.9|13752.8|13748.8|2676
1605058500000|2020-11-11 01:35:00|13752.8|13748.8|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|838
1605058800000|2020-11-11 01:40:00|||||||||796
1605059100000|2020-11-11 01:45:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|406
1605059400000|2020-11-11 01:50:00|||||||||257
1605059700000|2020-11-11 01:55:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13748.1|13744.1|1385
1605060000000|2020-11-11 02:00:00|13748.1|13744.1|13749.7|13745.7|13749.7|13745.7|13748.1|13744.1|1647
1605060300000|2020-11-11 02:05:00|||||||||258
1605060600000|2020-11-11 02:10:00|13748.1|13744.1|13746.5|13742.5|13748.1|13744.1|13746.5|13742.5|2556
1605060900000|2020-11-11 02:15:00|||||||||288
1605061200000|2020-11-11 02:20:00|||||||||619
1605061500000|2020-11-11 02:25:00|||||||||690
1605061800000|2020-11-11 02:30:00|13745|13741|13746.5|13742.5|13746.5|13742.5|13745|13741|936
1605062100000|2020-11-11 02:35:00|13745|13741|13745|13741|13746.5|13742.5|13745|13741|400
1605062400000|2020-11-11 02:40:00|13743.4|13739.4|13738.7|13734.7|13743.4|13739.4|13737.2|13733.2|8414
1605062700000|2020-11-11 02:45:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|1843
1605063000000|2020-11-11 02:50:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|658
1605063300000|2020-11-11 02:55:00|13741.8|13737.8|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|1699
1605063600000|2020-11-11 03:00:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|1991
1605063900000|2020-11-11 03:05:00|||||||||731
1605064200000|2020-11-11 03:10:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|812
1605064500000|2020-11-11 03:15:00|13734|13730|13734|13730|13735.6|13731.6|13734|13730|2030
1605064800000|2020-11-11 03:20:00|||||||||790
1605065100000|2020-11-11 03:25:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|1111
1605065400000|2020-11-11 03:30:00|13734|13730|13735.6|13731.6|13735.6|13731.6|13734|13730|811
1605065700000|2020-11-11 03:35:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|714
1605066000000|2020-11-11 03:40:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|1262
1605066300000|2020-11-11 03:45:00|||||||||1834
1605066600000|2020-11-11 03:50:00|||||||||1713
1605066900000|2020-11-11 03:55:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|1158
1605067200000|2020-11-11 04:00:00|||||||||186
1605067500000|2020-11-11 04:05:00|||||||||186
1605067800000|2020-11-11 04:10:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|1109
1605068100000|2020-11-11 04:15:00|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|798
1605068400000|2020-11-11 04:20:00|13740.3|13736.3|13741.8|13737.8|13741.8|13737.8|13740.3|13736.3|543
1605068700000|2020-11-11 04:25:00|||||||||119
1605069000000|2020-11-11 04:30:00|||||||||178
1605069300000|2020-11-11 04:35:00|13740.3|13736.3|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|643
1605069600000|2020-11-11 04:40:00|||||||||282
1605069900000|2020-11-11 04:45:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|724
1605070200000|2020-11-11 04:50:00|||||||||253
1605070500000|2020-11-11 04:55:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|1529
1605070800000|2020-11-11 05:00:00|||||||||143
1605071100000|2020-11-11 05:05:00|||||||||286
1605071400000|2020-11-11 05:10:00|||||||||367
1605071700000|2020-11-11 05:15:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|545
1605072000000|2020-11-11 05:20:00|||||||||1347
1605072300000|2020-11-11 05:25:00|||||||||359
1605072600000|2020-11-11 05:30:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|1064
1605072900000|2020-11-11 05:35:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|1226
1605073200000|2020-11-11 05:40:00|||||||||123
1605073500000|2020-11-11 05:45:00|||||||||368
1605073800000|2020-11-11 05:50:00|||||||||728
1605074100000|2020-11-11 05:55:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|487
1605074400000|2020-11-11 06:00:00|13734|13730|13735.6|13731.6|13735.6|13731.6|13734|13730|460
1605074700000|2020-11-11 06:05:00|13734|13730|13734|13730|13735.6|13731.6|13734|13730|1366
1605075000000|2020-11-11 06:10:00|||||||||855
1605075300000|2020-11-11 06:15:00|13732.5|13728.5|13734|13730|13734|13730|13732.5|13728.5|1033
1605075600000|2020-11-11 06:20:00|||||||||11
1605075900000|2020-11-11 06:25:00|||||||||786
1605076200000|2020-11-11 06:30:00|13732.5|13728.5|13732.5|13728.5|13734|13730|13732.5|13728.5|1601
1605076500000|2020-11-11 06:35:00|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|849
1605076800000|2020-11-11 06:40:00|13732.5|13728.5|13730.9|13726.9|13732.5|13728.5|13730.9|13726.9|1455
1605077100000|2020-11-11 06:45:00|||||||||569
1605077400000|2020-11-11 06:50:00|13729.3|13725.3|13732.5|13728.5|13732.5|13728.5|13729.3|13725.3|2315
1605077700000|2020-11-11 06:55:00|13734|13730|13734|13730|13734|13730|13734|13730|407
1605078000000|2020-11-11 07:00:00|13732.5|13728.5|13732.5|13728.5|13732.5|13728.5|13730.9|13726.9|1613
1605078300000|2020-11-11 07:05:00|13730.9|13726.9|13729.3|13725.3|13730.9|13726.9|13727.8|13723.8|3892
1605078600000|2020-11-11 07:10:00|13728.6|13724.6|13727.8|13723.8|13728.6|13724.6|13727.8|13723.8|1293
1605078900000|2020-11-11 07:15:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13727.8|13723.8|1390
1605079200000|2020-11-11 07:20:00|13727.8|13723.8|13730.9|13726.9|13730.9|13726.9|13727.8|13723.8|1294
1605079500000|2020-11-11 07:25:00|||||||||1355
1605079800000|2020-11-11 07:30:00|13729.3|13725.3|13730.9|13726.9|13730.9|13726.9|13729.3|13725.3|1460
1605080100000|2020-11-11 07:35:00|13732.5|13728.5|13732.5|13728.5|13734|13730|13732.5|13728.5|713
1605080400000|2020-11-11 07:40:00|13734|13730|13737.2|13733.2|13737.2|13733.2|13734|13730|2660
1605080700000|2020-11-11 07:45:00|13736.4|13732.4|13738.7|13734.7|13738.7|13734.7|13735.6|13731.6|2178
1605081000000|2020-11-11 07:50:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|1215
1605081300000|2020-11-11 07:55:00|13735.6|13731.6|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|687
1605081600000|2020-11-11 08:00:00|13735.6|13731.6|13735.6|13731.6|13737.2|13733.2|13734|13730|2429
1605081900000|2020-11-11 08:05:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|1040
1605082200000|2020-11-11 08:10:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|514
1605082500000|2020-11-11 08:15:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13735.6|13731.6|2692
1605082800000|2020-11-11 08:20:00|13735.6|13731.6|13734|13730|13735.6|13731.6|13734|13730|2036
1605083100000|2020-11-11 08:25:00|13732.5|13728.5|13734|13730|13734|13730|13732.5|13728.5|2869
1605083400000|2020-11-11 08:30:00|13735.6|13731.6|13737.2|13733.2|13738.7|13734.7|13735.6|13731.6|2330
1605083700000|2020-11-11 08:35:00|13735.6|13731.6|13735.6|13731.6|13738.7|13734.7|13735.6|13731.6|2080
1605084000000|2020-11-11 08:40:00|13734|13730|13730.9|13726.9|13734|13730|13730.9|13726.9|2090
1605084300000|2020-11-11 08:45:00|13732.5|13728.5|13730.9|13726.9|13732.5|13728.5|13729.3|13725.3|988
1605084600000|2020-11-11 08:50:00|13732.5|13728.5|13732.5|13728.5|13732.5|13728.5|13730.9|13726.9|1524
1605084900000|2020-11-11 08:55:00|13730.9|13726.9|13730.9|13726.9|13732.5|13728.5|13729.3|13725.3|1427
1605085200000|2020-11-11 09:00:00|13729.3|13725.3|13730.9|13726.9|13730.9|13726.9|13729.3|13725.3|607
1605085500000|2020-11-11 09:05:00|13729.3|13725.3|13730.9|13726.9|13730.9|13726.9|13729.3|13725.3|958
1605085800000|2020-11-11 09:10:00|13729.3|13725.3|13732.5|13728.5|13732.5|13728.5|13729.3|13725.3|1307
1605086100000|2020-11-11 09:15:00|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|13729.3|13725.3|1694
1605086400000|2020-11-11 09:20:00|13729.3|13725.3|13729.3|13725.3|13730.9|13726.9|13729.3|13725.3|839
1605086700000|2020-11-11 09:25:00|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|13729.3|13725.3|1052
1605087000000|2020-11-11 09:30:00|13732.5|13728.5|13732.5|13728.5|13732.5|13728.5|13732.5|13728.5|1273
1605087300000|2020-11-11 09:35:00|13734|13730|13732.5|13728.5|13734|13730|13732.5|13728.5|763
1605087600000|2020-11-11 09:40:00|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|457
1605087900000|2020-11-11 09:45:00|13732.5|13728.5|13734|13730|13734|13730|13730.9|13726.9|1495
1605088200000|2020-11-11 09:50:00|||||||||1043
1605088500000|2020-11-11 09:55:00|||||||||425
1605088800000|2020-11-11 10:00:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13734|13730|1513
1605089100000|2020-11-11 10:05:00|13734|13730|13734|13730|13734|13730|13732.5|13728.5|3354
1605089400000|2020-11-11 10:10:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|654
1605089700000|2020-11-11 10:15:00|||||||||262
1605090000000|2020-11-11 10:20:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|3037
1605090300000|2020-11-11 10:25:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|149
1605090600000|2020-11-11 10:30:00|||||||||1917
1605090900000|2020-11-11 10:35:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|2496
1605091200000|2020-11-11 10:40:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|413
1605091500000|2020-11-11 10:45:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|88
1605091800000|2020-11-11 10:50:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|681
1605092100000|2020-11-11 10:55:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|1817
1605092400000|2020-11-11 11:00:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|453
1605092700000|2020-11-11 11:05:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|88
1605093000000|2020-11-11 11:10:00|||||||||141
1605093300000|2020-11-11 11:15:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|703
1605093600000|2020-11-11 11:20:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|357
1605093900000|2020-11-11 11:25:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|1769
1605094200000|2020-11-11 11:30:00|13741.8|13737.8|13741.8|13737.8|13743.4|13739.4|13741.8|13737.8|2279
1605094500000|2020-11-11 11:35:00|13743.4|13739.4|13745|13741|13745|13741|13743.4|13739.4|1367
1605094800000|2020-11-11 11:40:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|1285
1605095100000|2020-11-11 11:45:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13746.5|13742.5|2169
1605095400000|2020-11-11 11:50:00|13749.7|13745.7|13748.1|13744.1|13749.7|13745.7|13748.1|13744.1|2113
1605095700000|2020-11-11 11:55:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|2067
1605096000000|2020-11-11 12:00:00|13752.8|13748.8|13749.7|13745.7|13752.8|13748.8|13749.7|13745.7|3273
1605096300000|2020-11-11 12:05:00|13751.2|13747.2|13754.3|13750.3|13754.3|13750.3|13749.7|13745.7|1589
1605096600000|2020-11-11 12:10:00|13752.8|13748.8|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|1795
1605096900000|2020-11-11 12:15:00|13752.8|13748.8|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|710
1605097200000|2020-11-11 12:20:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|1077
1605097500000|2020-11-11 12:25:00|13752.8|13748.8|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|1703
1605097800000|2020-11-11 12:30:00|||||||||318
1605098100000|2020-11-11 12:35:00|||||||||455
1605098400000|2020-11-11 12:40:00|||||||||624
1605098700000|2020-11-11 12:45:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|1270
1605099000000|2020-11-11 12:50:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|1852
1605099300000|2020-11-11 12:55:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|3079
1605099600000|2020-11-11 13:00:00|13755.9|13751.9|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|2062
1605099900000|2020-11-11 13:05:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|1083
1605100200000|2020-11-11 13:10:00|||||||||176
1605100500000|2020-11-11 13:15:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|2997
1605100800000|2020-11-11 13:20:00|13759|13755|13759|13755|13759|13755|13759|13755|1470
1605101100000|2020-11-11 13:25:00|13757.5|13753.5|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|988
1605101400000|2020-11-11 13:30:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13752.8|13748.8|3838
1605101700000|2020-11-11 13:35:00|13755.9|13751.9|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|3477
1605102000000|2020-11-11 13:40:00|13752.8|13748.8|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|1467
1605102300000|2020-11-11 13:45:00|13752.8|13748.8|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|1727
1605102600000|2020-11-11 13:50:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|761
1605102900000|2020-11-11 13:55:00|||||||||862
1605103200000|2020-11-11 14:00:00|||||||||443
1605103500000|2020-11-11 14:05:00|13748.1|13744.1|13749.7|13745.7|13749.7|13745.7|13748.1|13744.1|2844
1605103800000|2020-11-11 14:10:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|811
1605104100000|2020-11-11 14:15:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|2164
1605104400000|2020-11-11 14:20:00|||||||||105
1605104700000|2020-11-11 14:25:00|||||||||453
1605105000000|2020-11-11 14:30:00|||||||||805
1605105300000|2020-11-11 14:35:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|2547
1605105600000|2020-11-11 14:40:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|2154
1605105900000|2020-11-11 14:45:00|||||||||544
1605106200000|2020-11-11 14:50:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|2403
1605106500000|2020-11-11 14:55:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|1113
1605106800000|2020-11-11 15:00:00|||||||||272
1605107100000|2020-11-11 15:05:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|3498
1605107400000|2020-11-11 15:10:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|1656
1605107700000|2020-11-11 15:15:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|2545
1605108000000|2020-11-11 15:20:00|||||||||269
1605108300000|2020-11-11 15:25:00|||||||||264
1605108600000|2020-11-11 15:30:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|568
1605108900000|2020-11-11 15:35:00|||||||||1125
1605109200000|2020-11-11 15:40:00|||||||||314
1605109500000|2020-11-11 15:45:00|||||||||251
1605109800000|2020-11-11 15:50:00|||||||||968
1605110100000|2020-11-11 15:55:00|||||||||263
1605110400000|2020-11-11 16:00:00|||||||||632
1605110700000|2020-11-11 16:05:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|355
1605111000000|2020-11-11 16:10:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|1556
1605111300000|2020-11-11 16:15:00|13745|13741|13746.5|13742.5|13746.5|13742.5|13745|13741|1661
1605111600000|2020-11-11 16:20:00|||||||||525
1605111900000|2020-11-11 16:25:00|||||||||459
1605112200000|2020-11-11 16:30:00|13748.1|13744.1|13746.5|13742.5|13748.1|13744.1|13746.5|13742.5|1204
1605112500000|2020-11-11 16:35:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|345
1605112800000|2020-11-11 16:40:00|||||||||508
1605113100000|2020-11-11 16:45:00|||||||||258
1605113400000|2020-11-11 16:50:00|||||||||836
1605113700000|2020-11-11 16:55:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|618
1605114000000|2020-11-11 17:00:00|||||||||445
1605114300000|2020-11-11 17:05:00|||||||||1459
1605114600000|2020-11-11 17:10:00|||||||||171
1605114900000|2020-11-11 17:15:00|||||||||1106
1605115200000|2020-11-11 17:20:00|||||||||214
1605115500000|2020-11-11 17:25:00|||||||||274
1605115800000|2020-11-11 17:30:00|||||||||64
1605116100000|2020-11-11 17:35:00|||||||||135
1605116400000|2020-11-11 17:40:00|||||||||94
1605116700000|2020-11-11 17:45:00|||||||||63
1605117000000|2020-11-11 17:50:00|||||||||308
1605117300000|2020-11-11 17:55:00|||||||||131
1605117600000|2020-11-11 18:00:00|||||||||116
1605117900000|2020-11-11 18:05:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|261
1605118200000|2020-11-11 18:10:00|||||||||915
1605118500000|2020-11-11 18:15:00|||||||||72
1605118800000|2020-11-11 18:20:00|||||||||87
1605119100000|2020-11-11 18:25:00|||||||||1034
1605119400000|2020-11-11 18:30:00|||||||||340
1605119700000|2020-11-11 18:35:00|||||||||237
1605120000000|2020-11-11 18:40:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|189
1605120300000|2020-11-11 18:45:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|1018
1605120600000|2020-11-11 18:50:00|||||||||1384
1605120900000|2020-11-11 18:55:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|1133
1605121200000|2020-11-11 19:00:00|||||||||1427
1605121500000|2020-11-11 19:05:00|||||||||967
1605121800000|2020-11-11 19:10:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|3058
1605122100000|2020-11-11 19:15:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13759|13755|4425
1605122400000|2020-11-11 19:20:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13759|13755|7526
1605122700000|2020-11-11 19:25:00|||||||||234
1605123000000|2020-11-11 19:30:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|2104
1605123300000|2020-11-11 19:35:00|||||||||411
1605123600000|2020-11-11 19:40:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|2506
1605123900000|2020-11-11 19:45:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|927
1605124200000|2020-11-11 19:50:00|||||||||256
1605124500000|2020-11-11 19:55:00|||||||||2630
1605124800000|2020-11-11 20:00:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|3736
1605125100000|2020-11-11 20:05:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|1135
1605125400000|2020-11-11 20:10:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|1919
1605125700000|2020-11-11 20:15:00|||||||||390
1605126000000|2020-11-11 20:20:00|||||||||3254
1605126300000|2020-11-11 20:25:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|1337
1605126600000|2020-11-11 20:30:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|1156
1605126900000|2020-11-11 20:35:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|742
1605127200000|2020-11-11 20:40:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|1174
1605127500000|2020-11-11 20:45:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|1244
1605127800000|2020-11-11 20:50:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|1646
1605128100000|2020-11-11 20:55:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|1752
1605128400000|2020-11-11 21:00:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|3442
1605128700000|2020-11-11 21:05:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|1883
1605129000000|2020-11-11 21:10:00|||||||||274
1605129300000|2020-11-11 21:15:00|||||||||1490
1605129600000|2020-11-11 21:20:00|||||||||9
1605129900000|2020-11-11 21:25:00|||||||||198
1605130200000|2020-11-11 21:30:00|||||||||626
1605130500000|2020-11-11 21:35:00|||||||||73
1605130800000|2020-11-11 21:40:00|||||||||373
1605131100000|2020-11-11 21:45:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|1066
1605131400000|2020-11-11 21:50:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13759|13755|2107
1605131700000|2020-11-11 21:55:00|||||||||1246
1605135600000|2020-11-11 23:00:00|13765.3|13761.3|13768.4|13764.4|13771.5|13767.5|13765.3|13761.3|4811
1605135900000|2020-11-11 23:05:00|13770|13766|13770|13766|13770|13766|13770|13766|560
1605136200000|2020-11-11 23:10:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|1432
1605136500000|2020-11-11 23:15:00|13770|13766|13768.4|13764.4|13770|13766|13768.4|13764.4|284
1605136800000|2020-11-11 23:20:00|||||||||40
1605137100000|2020-11-11 23:25:00|||||||||217
1605137400000|2020-11-11 23:30:00|13770|13766|13770|13766|13770|13766|13768.4|13764.4|894
1605137700000|2020-11-11 23:35:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|338
1605138000000|2020-11-11 23:40:00|13770|13766|13770|13766|13770|13766|13770|13766|88
1605138300000|2020-11-11 23:45:00|||||||||879
1605138600000|2020-11-11 23:50:00|13770.8|13766.8|13770|13766|13771.5|13767.5|13770|13766|1049
1605138900000|2020-11-11 23:55:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|336
1605139200000|2020-11-12 00:00:00|13770|13766|13770|13766|13771.5|13767.5|13770|13766|1475
1605139500000|2020-11-12 00:05:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|1348
1605139800000|2020-11-12 00:10:00|13770|13766|13766.8|13762.8|13770|13766|13766.8|13762.8|1602
1605140100000|2020-11-12 00:15:00|13768.4|13764.4|13765.3|13761.3|13770|13766|13765.3|13761.3|2231
1605140400000|2020-11-12 00:20:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|890
1605140700000|2020-11-12 00:25:00|13766.8|13762.8|13763.7|13759.7|13766.8|13762.8|13763.7|13759.7|1505
1605141000000|2020-11-12 00:30:00|||||||||426
1605141300000|2020-11-12 00:35:00|||||||||325
1605141600000|2020-11-12 00:40:00|13765.3|13761.3|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|668
1605141900000|2020-11-12 00:45:00|13768.4|13764.4|13766.8|13762.8|13768.4|13764.4|13766.8|13762.8|880
1605142200000|2020-11-12 00:50:00|13768.4|13764.4|13768.4|13764.4|13770|13766|13766.8|13762.8|1740
1605142500000|2020-11-12 00:55:00|13770|13766|13773.1|13769.1|13773.1|13769.1|13770|13766|2395
1605142800000|2020-11-12 01:00:00|13774.7|13770.7|13777.8|13773.8|13779.3|13775.3|13774.7|13770.7|6156
1605143100000|2020-11-12 01:05:00|13779.3|13775.3|13776.2|13772.2|13779.3|13775.3|13776.2|13772.2|2294
1605143400000|2020-11-12 01:10:00|||||||||283
1605143700000|2020-11-12 01:15:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|524
1605144000000|2020-11-12 01:20:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|2311
1605144300000|2020-11-12 01:25:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|514
1605144600000|2020-11-12 01:30:00|13777.8|13773.8|13780.9|13776.9|13780.9|13776.9|13776.2|13772.2|2318
1605144900000|2020-11-12 01:35:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|1816
1605145200000|2020-11-12 01:40:00|13779.3|13775.3|13782.5|13778.5|13782.5|13778.5|13779.3|13775.3|3021
1605145500000|2020-11-12 01:45:00|13780.9|13776.9|13779.3|13775.3|13782.5|13778.5|13779.3|13775.3|1853
1605145800000|2020-11-12 01:50:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|546
1605146100000|2020-11-12 01:55:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|1205
1605146400000|2020-11-12 02:00:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|1783
1605146700000|2020-11-12 02:05:00|||||||||722
1605147000000|2020-11-12 02:10:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|720
1605147300000|2020-11-12 02:15:00|||||||||939
1605147600000|2020-11-12 02:20:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|5129
1605147900000|2020-11-12 02:25:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|1007
1605148200000|2020-11-12 02:30:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|617
1605148500000|2020-11-12 02:35:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|1124
1605148800000|2020-11-12 02:40:00|||||||||279
1605149100000|2020-11-12 02:45:00|||||||||129
1605149400000|2020-11-12 02:50:00|||||||||891
1605149700000|2020-11-12 02:55:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|1032
1605150000000|2020-11-12 03:00:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|154
1605150300000|2020-11-12 03:05:00|||||||||29
1605150600000|2020-11-12 03:10:00|||||||||575
1605150900000|2020-11-12 03:15:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|294
1605151200000|2020-11-12 03:20:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|516
1605151500000|2020-11-12 03:25:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|815
1605151800000|2020-11-12 03:30:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|1451
1605152100000|2020-11-12 03:35:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|2698
1605152400000|2020-11-12 03:40:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|1408
1605152700000|2020-11-12 03:45:00|13784|13780|13784|13780|13784|13780|13784|13780|261
1605153000000|2020-11-12 03:50:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|1525
1605153300000|2020-11-12 03:55:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|2245
1605153600000|2020-11-12 04:00:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|1520
1605153900000|2020-11-12 04:05:00|||||||||55
1605154200000|2020-11-12 04:10:00|||||||||53
1605154500000|2020-11-12 04:15:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|1079
1605154800000|2020-11-12 04:20:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|52
1605155100000|2020-11-12 04:25:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|289
1605155400000|2020-11-12 04:30:00|13784|13780|13785.6|13781.6|13787.2|13783.2|13784|13780|2014
1605155700000|2020-11-12 04:35:00|||||||||58
1605156000000|2020-11-12 04:40:00|||||||||327
1605156300000|2020-11-12 04:45:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|941
1605156600000|2020-11-12 04:50:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|1100
1605156900000|2020-11-12 04:55:00|||||||||983
1605157200000|2020-11-12 05:00:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|279
1605157500000|2020-11-12 05:05:00|||||||||336
1605157800000|2020-11-12 05:10:00|||||||||18
1605158100000|2020-11-12 05:15:00|||||||||28
1605158400000|2020-11-12 05:20:00|||||||||823
1605158700000|2020-11-12 05:25:00|13784|13780|13784|13780|13784|13780|13784|13780|401
1605159000000|2020-11-12 05:30:00|||||||||695
1605159300000|2020-11-12 05:35:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|1048
1605159600000|2020-11-12 05:40:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|680
1605159900000|2020-11-12 05:45:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|810
1605160200000|2020-11-12 05:50:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|345
1605160500000|2020-11-12 05:55:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13784|13780|589
1605160800000|2020-11-12 06:00:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|601
1605161100000|2020-11-12 06:05:00|||||||||279
1605161400000|2020-11-12 06:10:00|||||||||184
1605161700000|2020-11-12 06:15:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|1436
1605162000000|2020-11-12 06:20:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|1093
1605162300000|2020-11-12 06:25:00|13784|13780|13784|13780|13784|13780|13782.5|13778.5|895
1605162600000|2020-11-12 06:30:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|595
1605162900000|2020-11-12 06:35:00|||||||||205
1605163200000|2020-11-12 06:40:00|||||||||61
1605163500000|2020-11-12 06:45:00|||||||||255
1605163800000|2020-11-12 06:50:00|13784|13780|13784|13780|13784|13780|13782.5|13778.5|785
1605164100000|2020-11-12 06:55:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|355
1605164400000|2020-11-12 07:00:00|13782.5|13778.5|13779.3|13775.3|13782.5|13778.5|13779.3|13775.3|1542
1605164700000|2020-11-12 07:05:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|2116
1605165000000|2020-11-12 07:10:00|||||||||152
1605165300000|2020-11-12 07:15:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|1499
1605165600000|2020-11-12 07:20:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|541
1605165900000|2020-11-12 07:25:00|||||||||947
1605166200000|2020-11-12 07:30:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|720
1605166500000|2020-11-12 07:35:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|735
1605166800000|2020-11-12 07:40:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13782.5|13778.5|2571
1605167100000|2020-11-12 07:45:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|2260
1605167400000|2020-11-12 07:50:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|2533
1605167700000|2020-11-12 07:55:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|1799
1605168000000|2020-11-12 08:00:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|1663
1605168300000|2020-11-12 08:05:00|13784|13780|13782.5|13778.5|13784|13780|13782.5|13778.5|1336
1605168600000|2020-11-12 08:10:00|||||||||210
1605168900000|2020-11-12 08:15:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|2416
1605169200000|2020-11-12 08:20:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|3937
1605169500000|2020-11-12 08:25:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|2458
1605169800000|2020-11-12 08:30:00|13774.7|13770.7|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|9154
1605170100000|2020-11-12 08:35:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|1155
1605170400000|2020-11-12 08:40:00|13777.8|13773.8|13774.7|13770.7|13777.8|13773.8|13774.7|13770.7|1654
1605170700000|2020-11-12 08:45:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|2399
1605171000000|2020-11-12 08:50:00|13776.2|13772.2|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|2894
1605171300000|2020-11-12 08:55:00|13774.7|13770.7|13776.2|13772.2|13777.8|13773.8|13774.7|13770.7|1773
1605171600000|2020-11-12 09:00:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|1798
1605171900000|2020-11-12 09:05:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|814
1605172200000|2020-11-12 09:10:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|1178
1605172500000|2020-11-12 09:15:00|||||||||577
1605172800000|2020-11-12 09:20:00|13776.2|13772.2|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|1769
1605173100000|2020-11-12 09:25:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|1537
1605173400000|2020-11-12 09:30:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|903
1605173700000|2020-11-12 09:35:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|393
1605174000000|2020-11-12 09:40:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|1100
1605174300000|2020-11-12 09:45:00|13774.7|13770.7|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|478
1605174600000|2020-11-12 09:50:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|1486
1605174900000|2020-11-12 09:55:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|2002
1605175200000|2020-11-12 10:00:00|13773.1|13769.1|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|1578
1605175500000|2020-11-12 10:05:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|1058
1605175800000|2020-11-12 10:10:00|13773.1|13769.1|13774.7|13770.7|13776.2|13772.2|13773.1|13769.1|4241
1605176100000|2020-11-12 10:15:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|1746
1605176400000|2020-11-12 10:20:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|3968
1605176700000|2020-11-12 10:25:00|||||||||813
1605177000000|2020-11-12 10:30:00|13777.8|13773.8|13774.7|13770.7|13777.8|13773.8|13774.7|13770.7|2247
1605177300000|2020-11-12 10:35:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|480
1605177600000|2020-11-12 10:40:00|||||||||878
1605177900000|2020-11-12 10:45:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|448
1605178200000|2020-11-12 10:50:00|||||||||728
1605178500000|2020-11-12 10:55:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|2601
1605178800000|2020-11-12 11:00:00|13771.5|13767.5|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|2972
1605179100000|2020-11-12 11:05:00|13771.5|13767.5|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|913
1605179400000|2020-11-12 11:10:00|13771.5|13767.5|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|1619
1605179700000|2020-11-12 11:15:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|1079
1605180000000|2020-11-12 11:20:00|||||||||2458
1605180300000|2020-11-12 11:25:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|1012
1605180600000|2020-11-12 11:30:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|1541
1605180900000|2020-11-12 11:35:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|975
1605181200000|2020-11-12 11:40:00|||||||||360
1605181500000|2020-11-12 11:45:00|13774.7|13770.7|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|895
1605181800000|2020-11-12 11:50:00|||||||||1198
1605182100000|2020-11-12 11:55:00|||||||||861
1605182400000|2020-11-12 12:00:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|1632
1605182700000|2020-11-12 12:05:00|13776.2|13772.2|13779.3|13775.3|13780.9|13776.9|13776.2|13772.2|2856
1605183000000|2020-11-12 12:10:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|2007
1605183300000|2020-11-12 12:15:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|1678
1605183600000|2020-11-12 12:20:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|2305
1605183900000|2020-11-12 12:25:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|4877
1605184200000|2020-11-12 12:30:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|1292
1605184500000|2020-11-12 12:35:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|966
1605184800000|2020-11-12 12:40:00|13780.9|13776.9|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|2203
1605185100000|2020-11-12 12:45:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|1125
1605185400000|2020-11-12 12:50:00|13784|13780|13784|13780|13785.6|13781.6|13782.5|13778.5|7803
1605185700000|2020-11-12 12:55:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13784|13780|3139
1605186000000|2020-11-12 13:00:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|3430
1605186300000|2020-11-12 13:05:00|||||||||3469
1605186600000|2020-11-12 13:10:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|4237
1605186900000|2020-11-12 13:15:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|5429
1605187200000|2020-11-12 13:20:00|13785.6|13781.6|13788.7|13784.7|13788.7|13784.7|13782.5|13778.5|3877
1605187500000|2020-11-12 13:25:00|13791.8|13787.8|13788.7|13784.7|13791.8|13787.8|13788.7|13784.7|8618
1605187800000|2020-11-12 13:30:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13785.6|13781.6|6723
1605188100000|2020-11-12 13:35:00|13790.3|13786.3|13790.3|13786.3|13793.4|13789.4|13787.2|13783.2|5406
1605188400000|2020-11-12 13:40:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|5598
1605188700000|2020-11-12 13:45:00|13785.6|13781.6|13785.6|13781.6|13788.7|13784.7|13785.6|13781.6|4710
1605189000000|2020-11-12 13:50:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|3112
1605189300000|2020-11-12 13:55:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|5355
1605189600000|2020-11-12 14:00:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13787.2|13783.2|3030
1605189900000|2020-11-12 14:05:00|13790.3|13786.3|13787.2|13783.2|13790.3|13786.3|13784|13780|6859
1605190200000|2020-11-12 14:10:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|8021
1605190500000|2020-11-12 14:15:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|2461
1605190800000|2020-11-12 14:20:00|13791.8|13787.8|13796.5|13792.5|13796.5|13792.5|13790.3|13786.3|4044
1605191100000|2020-11-12 14:25:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13793.4|13789.4|17304
1605191400000|2020-11-12 14:30:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13795|13791|6834
1605191700000|2020-11-12 14:35:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|10380
1605192000000|2020-11-12 14:40:00|13796.5|13792.5|13798.1|13794.1|13799.7|13795.7|13795|13791|8131
1605192300000|2020-11-12 14:45:00|13798.9|13794.9|13801.2|13797.2|13801.2|13797.2|13798.1|13794.1|3526
1605192600000|2020-11-12 14:50:00|13799.7|13795.7|13801.2|13797.2|13804.3|13800.3|13799.7|13795.7|6925
1605192900000|2020-11-12 14:55:00|13802.8|13798.8|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|5016
1605193200000|2020-11-12 15:00:00|13802.8|13798.8|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|4055
1605193500000|2020-11-12 15:05:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13801.2|13797.2|5790
1605193800000|2020-11-12 15:10:00|13801.2|13797.2|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|6751
1605194100000|2020-11-12 15:15:00|13801.2|13797.2|13798.1|13794.1|13801.2|13797.2|13796.5|13792.5|8940
1605194400000|2020-11-12 15:20:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|3098
1605194700000|2020-11-12 15:25:00|13801.2|13797.2|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|2944
1605195000000|2020-11-12 15:30:00|13801.2|13797.2|13801.2|13797.2|13805.9|13801.9|13801.2|13797.2|5945
1605195300000|2020-11-12 15:35:00|13802.8|13798.8|13799.7|13795.7|13802.8|13798.8|13798.1|13794.1|5922
1605195600000|2020-11-12 15:40:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|3504
1605195900000|2020-11-12 15:45:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|1967
1605196200000|2020-11-12 15:50:00|13799.7|13795.7|13796.5|13792.5|13799.7|13795.7|13796.5|13792.5|3118
1605196500000|2020-11-12 15:55:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|2449
1605196800000|2020-11-12 16:00:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13796.5|13792.5|4043
1605197100000|2020-11-12 16:05:00|13796.5|13792.5|13798.1|13794.1|13799.7|13795.7|13796.5|13792.5|2820
1605197400000|2020-11-12 16:10:00|13799.7|13795.7|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|5281
1605197700000|2020-11-12 16:15:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|3981
1605198000000|2020-11-12 16:20:00|13801.2|13797.2|13804.3|13800.3|13804.3|13800.3|13800.4|13796.4|4259
1605198300000|2020-11-12 16:25:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|4921
1605198600000|2020-11-12 16:30:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|2566
1605198900000|2020-11-12 16:35:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|1207
1605199200000|2020-11-12 16:40:00|13806.7|13802.7|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|2928
1605199500000|2020-11-12 16:45:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|4649
1605199800000|2020-11-12 16:50:00|13809|13805|13810.6|13806.6|13812.2|13808.2|13809|13805|8657
1605200100000|2020-11-12 16:55:00|13809|13805|13813.7|13809.7|13813.7|13809.7|13809|13805|12694
1605200400000|2020-11-12 17:00:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|3147
1605200700000|2020-11-12 17:05:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|2782
1605201000000|2020-11-12 17:10:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|4753
1605201300000|2020-11-12 17:15:00|||||||||2042
1605201600000|2020-11-12 17:20:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13809|13805|1626
1605201900000|2020-11-12 17:25:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13809|13805|4605
1605202200000|2020-11-12 17:30:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|2816
1605202500000|2020-11-12 17:35:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|5429
1605202800000|2020-11-12 17:40:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|3602
1605203100000|2020-11-12 17:45:00|||||||||2915
1605203400000|2020-11-12 17:50:00|13813.7|13809.7|13812.2|13808.2|13815.3|13811.3|13810.6|13806.6|10869
1605203700000|2020-11-12 17:55:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|5741
1605204000000|2020-11-12 18:00:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13807.5|13803.5|9001
1605204300000|2020-11-12 18:05:00|13813.7|13809.7|13815.3|13811.3|13815.3|13811.3|13812.2|13808.2|5996
1605204600000|2020-11-12 18:10:00|13816.8|13812.8|13816.8|13812.8|13820|13816|13815.3|13811.3|14903
1605204900000|2020-11-12 18:15:00|13815.3|13811.3|13816.8|13812.8|13818.4|13814.4|13815.3|13811.3|4507
1605205200000|2020-11-12 18:20:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|6627
1605205500000|2020-11-12 18:25:00|13820|13816|13823.1|13819.1|13823.1|13819.1|13818.4|13814.4|4242
1605205800000|2020-11-12 18:30:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13818.4|13814.4|4246
1605206100000|2020-11-12 18:35:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13820|13816|1351
1605206400000|2020-11-12 18:40:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|2661
1605206700000|2020-11-12 18:45:00|13820|13816|13820|13816|13820|13816|13820|13816|1504
1605207000000|2020-11-12 18:50:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|3716
1605207300000|2020-11-12 18:55:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|3944
1605207600000|2020-11-12 19:00:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13813.7|13809.7|2640
1605207900000|2020-11-12 19:05:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|2391
1605208200000|2020-11-12 19:10:00|13816.8|13812.8|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|2217
1605208500000|2020-11-12 19:15:00|13818.4|13814.4|13815.3|13811.3|13818.4|13814.4|13815.3|13811.3|1520
1605208800000|2020-11-12 19:20:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|5265
1605209100000|2020-11-12 19:25:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|3526
1605209400000|2020-11-12 19:30:00|13813.7|13809.7|13815.3|13811.3|13815.3|13811.3|13812.2|13808.2|5776
1605209700000|2020-11-12 19:35:00|13813.7|13809.7|13815.3|13811.3|13816.8|13812.8|13813.7|13809.7|4471
1605210000000|2020-11-12 19:40:00|13816.8|13812.8|13818.4|13814.4|13820|13816|13815.3|13811.3|5362
1605210300000|2020-11-12 19:45:00|13816.8|13812.8|13820|13816|13820|13816|13816.8|13812.8|1526
1605210600000|2020-11-12 19:50:00|||||||||5159
1605210900000|2020-11-12 19:55:00|13821.5|13817.5|13818.4|13814.4|13821.5|13817.5|13818.4|13814.4|11622
1605211200000|2020-11-12 20:00:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|3920
1605211500000|2020-11-12 20:05:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|997
1605211800000|2020-11-12 20:10:00|13820|13816|13820|13816|13820|13816|13820|13816|1593
1605212100000|2020-11-12 20:15:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|848
1605212400000|2020-11-12 20:20:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13818.4|13814.4|1270
1605212700000|2020-11-12 20:25:00|||||||||866
1605213000000|2020-11-12 20:30:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|1949
1605213300000|2020-11-12 20:35:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|2666
1605213600000|2020-11-12 20:40:00|13820|13816|13823.1|13819.1|13823.1|13819.1|13820|13816|5280
1605213900000|2020-11-12 20:45:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|1570
1605214200000|2020-11-12 20:50:00|13823.1|13819.1|13820|13816|13823.1|13819.1|13820|13816|4200
1605214500000|2020-11-12 20:55:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13820|13816|2321
1605214800000|2020-11-12 21:00:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|4249
1605215100000|2020-11-12 21:05:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|4440
1605215400000|2020-11-12 21:10:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13820|13816|3452
1605215700000|2020-11-12 21:15:00|13818.4|13814.4|13820|13816|13820|13816|13818.4|13814.4|2728
1605216000000|2020-11-12 21:20:00|13818.4|13814.4|13818.4|13814.4|13820|13816|13818.4|13814.4|775
1605216300000|2020-11-12 21:25:00|||||||||1318
1605216600000|2020-11-12 21:30:00|13820|13816|13820|13816|13820|13816|13818.4|13814.4|1401
1605216900000|2020-11-12 21:35:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13820|13816|3097
1605217200000|2020-11-12 21:40:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13820|13816|1204
1605217500000|2020-11-12 21:45:00|13820|13816|13820|13816|13820|13816|13820|13816|710
1605217800000|2020-11-12 21:50:00|||||||||1725
1605218100000|2020-11-12 21:55:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13820|13816|2416
1605222000000|2020-11-12 23:00:00|13821.5|13817.5|13823.1|13819.1|13824.7|13820.7|13821.5|13817.5|583
1605222300000|2020-11-12 23:05:00|13821.5|13817.5|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|900
1605222600000|2020-11-12 23:10:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|1141
1605222900000|2020-11-12 23:15:00|||||||||26
1605223200000|2020-11-12 23:20:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|393
1605223500000|2020-11-12 23:25:00|13820|13816|13820|13816|13820|13816|13820|13816|503
1605223800000|2020-11-12 23:30:00|13818.4|13814.4|13818.4|13814.4|13820|13816|13818.4|13814.4|1624
1605224100000|2020-11-12 23:35:00|13820|13816|13820|13816|13820|13816|13818.4|13814.4|901
1605224400000|2020-11-12 23:40:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|116
1605224700000|2020-11-12 23:45:00|||||||||300
1605225000000|2020-11-12 23:50:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|362
1605225300000|2020-11-12 23:55:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|803
1605225600000|2020-11-13 00:00:00|13820|13816|13823.1|13819.1|13823.1|13819.1|13820|13816|2388
1605225900000|2020-11-13 00:05:00|||||||||62
1605226200000|2020-11-13 00:10:00|||||||||196
1605226500000|2020-11-13 00:15:00|||||||||743
1605226800000|2020-11-13 00:20:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|376
1605227100000|2020-11-13 00:25:00|13822.3|13818.3|13823.1|13819.1|13823.1|13819.1|13822.3|13818.3|882
1605227400000|2020-11-13 00:30:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|1043
1605227700000|2020-11-13 00:35:00|13826.2|13822.2|13824.7|13820.7|13827.8|13823.8|13824.7|13820.7|3395
1605228000000|2020-11-13 00:40:00|||||||||545
1605228300000|2020-11-13 00:45:00|13826.2|13822.2|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|2861
1605228600000|2020-11-13 00:50:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|643
1605228900000|2020-11-13 00:55:00|||||||||58
1605229200000|2020-11-13 01:00:00|13823.1|13819.1|13818.4|13814.4|13823.1|13819.1|13818.4|13814.4|2802
1605229500000|2020-11-13 01:05:00|13820|13816|13820|13816|13821.5|13817.5|13820|13816|1948
1605229800000|2020-11-13 01:10:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13820|13816|1227
1605230100000|2020-11-13 01:15:00|||||||||1007
1605230400000|2020-11-13 01:20:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|852
1605230700000|2020-11-13 01:25:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13820|13816|1059
1605231000000|2020-11-13 01:30:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|1286
1605231300000|2020-11-13 01:35:00|13824.7|13820.7|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|1345
1605231600000|2020-11-13 01:40:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|202
1605231900000|2020-11-13 01:45:00|||||||||502
1605232200000|2020-11-13 01:50:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|374
1605232500000|2020-11-13 01:55:00|||||||||761
1605232800000|2020-11-13 02:00:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|964
1605233100000|2020-11-13 02:05:00|||||||||484
1605233400000|2020-11-13 02:10:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13824.7|13820.7|3306
1605233700000|2020-11-13 02:15:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|1185
1605234000000|2020-11-13 02:20:00|||||||||181
1605234300000|2020-11-13 02:25:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|1470
1605234600000|2020-11-13 02:30:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13827.8|13823.8|1336
1605234900000|2020-11-13 02:35:00|||||||||131
1605235200000|2020-11-13 02:40:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|1164
1605235500000|2020-11-13 02:45:00|||||||||245
1605235800000|2020-11-13 02:50:00|||||||||76
1605236100000|2020-11-13 02:55:00|||||||||501
1605236400000|2020-11-13 03:00:00|||||||||177
1605236700000|2020-11-13 03:05:00|13827.8|13823.8|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|964
1605237000000|2020-11-13 03:10:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|186
1605237300000|2020-11-13 03:15:00|||||||||17
1605237600000|2020-11-13 03:20:00|||||||||284
1605237900000|2020-11-13 03:25:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|121
1605238200000|2020-11-13 03:30:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|1310
1605238500000|2020-11-13 03:35:00|13827.8|13823.8|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|355
1605238800000|2020-11-13 03:40:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|79
1605239100000|2020-11-13 03:45:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|556
1605239400000|2020-11-13 03:50:00|13826.2|13822.2|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|542
1605239700000|2020-11-13 03:55:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|426
1605240000000|2020-11-13 04:00:00|||||||||432
1605240300000|2020-11-13 04:05:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|1957
1605240600000|2020-11-13 04:10:00|||||||||451
1605240900000|2020-11-13 04:15:00|||||||||468
1605241200000|2020-11-13 04:20:00|||||||||563
1605241500000|2020-11-13 04:25:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|604
1605241800000|2020-11-13 04:30:00|||||||||123
1605242100000|2020-11-13 04:35:00|||||||||434
1605242400000|2020-11-13 04:40:00|||||||||257
1605242700000|2020-11-13 04:45:00|||||||||205
1605243000000|2020-11-13 04:50:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|333
1605243300000|2020-11-13 04:55:00|||||||||257
1605243600000|2020-11-13 05:00:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|743
1605243900000|2020-11-13 05:05:00|||||||||462
1605244200000|2020-11-13 05:10:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|299
1605244500000|2020-11-13 05:15:00|||||||||20
1605244800000|2020-11-13 05:20:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|711
1605245100000|2020-11-13 05:25:00|||||||||841
1605245400000|2020-11-13 05:30:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|1645
1605245700000|2020-11-13 05:35:00|||||||||320
1605246000000|2020-11-13 05:40:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|270
1605246300000|2020-11-13 05:45:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|215
1605246600000|2020-11-13 05:50:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|1132
1605246900000|2020-11-13 05:55:00|||||||||22
1605247200000|2020-11-13 06:00:00|||||||||112
1605247500000|2020-11-13 06:05:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|896
1605247800000|2020-11-13 06:10:00|||||||||195
1605248100000|2020-11-13 06:15:00|||||||||28
1605248400000|2020-11-13 06:20:00|||||||||52
1605248700000|2020-11-13 06:25:00|||||||||467
1605249000000|2020-11-13 06:30:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|605
1605249300000|2020-11-13 06:35:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|304
1605249600000|2020-11-13 06:40:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|1259
1605249900000|2020-11-13 06:45:00|||||||||741
1605250200000|2020-11-13 06:50:00|13827.8|13823.8|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|1121
1605250500000|2020-11-13 06:55:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|651
1605250800000|2020-11-13 07:00:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|1048
1605251100000|2020-11-13 07:05:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|605
1605251400000|2020-11-13 07:10:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|1504
1605251700000|2020-11-13 07:15:00|13834|13830|13834|13830|13835.6|13831.6|13832.5|13828.5|3917
1605252000000|2020-11-13 07:20:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|1640
1605252300000|2020-11-13 07:25:00|||||||||686
1605252600000|2020-11-13 07:30:00|13834|13830|13832.5|13828.5|13834|13830|13830.9|13826.9|4182
1605252900000|2020-11-13 07:35:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|1815
1605253200000|2020-11-13 07:40:00|13832.5|13828.5|13829.3|13825.3|13832.5|13828.5|13829.3|13825.3|3947
1605253500000|2020-11-13 07:45:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|3396
1605253800000|2020-11-13 07:50:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13827.8|13823.8|2119
1605254100000|2020-11-13 07:55:00|13827.8|13823.8|13823.1|13819.1|13829.3|13825.3|13823.1|13819.1|2804
1605254400000|2020-11-13 08:00:00|13821.5|13817.5|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|4530
1605254700000|2020-11-13 08:05:00|13821.5|13817.5|13824.7|13820.7|13824.7|13820.7|13821.5|13817.5|2336
1605255000000|2020-11-13 08:10:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|1480
1605255300000|2020-11-13 08:15:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13823.1|13819.1|2188
1605255600000|2020-11-13 08:20:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|1021
1605255900000|2020-11-13 08:25:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|844
1605256200000|2020-11-13 08:30:00|13826.2|13822.2|13823.1|13819.1|13826.2|13822.2|13823.1|13819.1|2259
1605256500000|2020-11-13 08:35:00|13821.5|13817.5|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|1345
1605256800000|2020-11-13 08:40:00|13820|13816|13820|13816|13821.5|13817.5|13820|13816|4271
1605257100000|2020-11-13 08:45:00|13818.4|13814.4|13820|13816|13820|13816|13818.4|13814.4|1632
1605257400000|2020-11-13 08:50:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|767
1605257700000|2020-11-13 08:55:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13820|13816|1328
1605258000000|2020-11-13 09:00:00|13820|13816|13820|13816|13821.5|13817.5|13820|13816|524
1605258300000|2020-11-13 09:05:00|13818.4|13814.4|13818.4|13814.4|13820|13816|13818.4|13814.4|2584
1605258600000|2020-11-13 09:10:00|13820|13816|13820|13816|13820|13816|13818.4|13814.4|1903
1605258900000|2020-11-13 09:15:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|1080
1605259200000|2020-11-13 09:20:00|13816.8|13812.8|13816.8|13812.8|13818.4|13814.4|13815.3|13811.3|6315
1605259500000|2020-11-13 09:25:00|13815.3|13811.3|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|1092
1605259800000|2020-11-13 09:30:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|1261
1605260100000|2020-11-13 09:35:00|13812.2|13808.2|13815.3|13811.3|13815.3|13811.3|13812.2|13808.2|2054
1605260400000|2020-11-13 09:40:00|13813.7|13809.7|13816.8|13812.8|13816.8|13812.8|13813.7|13809.7|2476
1605260700000|2020-11-13 09:45:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|624
1605261000000|2020-11-13 09:50:00|13816.8|13812.8|13813.7|13809.7|13816.8|13812.8|13813.7|13809.7|2305
1605261300000|2020-11-13 09:55:00|13815.3|13811.3|13815.3|13811.3|13816.8|13812.8|13813.7|13809.7|4178
1605261600000|2020-11-13 10:00:00|13816.8|13812.8|13813.7|13809.7|13816.8|13812.8|13813.7|13809.7|3284
1605261900000|2020-11-13 10:05:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|973
1605262200000|2020-11-13 10:10:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|477
1605262500000|2020-11-13 10:15:00|13815.3|13811.3|13812.2|13808.2|13815.3|13811.3|13812.2|13808.2|975
1605262800000|2020-11-13 10:20:00|||||||||1162
1605263100000|2020-11-13 10:25:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|1508
1605263400000|2020-11-13 10:30:00|||||||||714
1605263700000|2020-11-13 10:35:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|420
1605264000000|2020-11-13 10:40:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|965
1605264300000|2020-11-13 10:45:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|2234
1605264600000|2020-11-13 10:50:00|||||||||661
1605264900000|2020-11-13 10:55:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|2087
1605265200000|2020-11-13 11:00:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13810.6|13806.6|830
1605265500000|2020-11-13 11:05:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|2619
1605265800000|2020-11-13 11:10:00|13812.2|13808.2|13815.3|13811.3|13815.3|13811.3|13812.2|13808.2|3068
1605266100000|2020-11-13 11:15:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|3493
1605266400000|2020-11-13 11:20:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|1081
1605266700000|2020-11-13 11:25:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|3394
1605267000000|2020-11-13 11:30:00|13816.8|13812.8|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|641
1605267300000|2020-11-13 11:35:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|2828
1605267600000|2020-11-13 11:40:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|881
1605267900000|2020-11-13 11:45:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|1559
1605268200000|2020-11-13 11:50:00|13816.8|13812.8|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|2024
1605268500000|2020-11-13 11:55:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|889
1605268800000|2020-11-13 12:00:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|1438
1605269100000|2020-11-13 12:05:00|||||||||466
1605269400000|2020-11-13 12:10:00|13820|13816|13821.5|13817.5|13823.1|13819.1|13820|13816|4855
1605269700000|2020-11-13 12:15:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|2263
1605270000000|2020-11-13 12:20:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|2935
1605270300000|2020-11-13 12:25:00|||||||||529
1605270600000|2020-11-13 12:30:00|13821.5|13817.5|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|1383
1605270900000|2020-11-13 12:35:00|13821.5|13817.5|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|555
1605271200000|2020-11-13 12:40:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|535
1605271500000|2020-11-13 12:45:00|13821.5|13817.5|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|772
1605271800000|2020-11-13 12:50:00|13821.5|13817.5|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|585
1605272100000|2020-11-13 12:55:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|1937
1605272400000|2020-11-13 13:00:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|1998
1605272700000|2020-11-13 13:05:00|13824.7|13820.7|13821.5|13817.5|13824.7|13820.7|13821.5|13817.5|883
1605273000000|2020-11-13 13:10:00|13820|13816|13820|13816|13821.5|13817.5|13820|13816|2253
1605273300000|2020-11-13 13:15:00|13818.4|13814.4|13818.4|13814.4|13820|13816|13818.4|13814.4|2845
1605273600000|2020-11-13 13:20:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13813.7|13809.7|4769
1605273900000|2020-11-13 13:25:00|13820|13816|13820|13816|13821.5|13817.5|13818.4|13814.4|4682
1605274200000|2020-11-13 13:30:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13820|13816|1384
1605274500000|2020-11-13 13:35:00|13823.1|13819.1|13827.8|13823.8|13829.3|13825.3|13821.5|13817.5|4018
1605274800000|2020-11-13 13:40:00|13826.2|13822.2|13824.7|13820.7|13827.8|13823.8|13823.1|13819.1|3423
1605275100000|2020-11-13 13:45:00|13823.1|13819.1|13826.2|13822.2|13826.2|13822.2|13823.1|13819.1|1161
1605275400000|2020-11-13 13:50:00|13824.7|13820.7|13821.5|13817.5|13824.7|13820.7|13821.5|13817.5|2503
1605275700000|2020-11-13 13:55:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|1995
1605276000000|2020-11-13 14:00:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|3210
1605276300000|2020-11-13 14:05:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|2120
1605276600000|2020-11-13 14:10:00|13820|13816|13818.4|13814.4|13820|13816|13816.8|13812.8|2746
1605276900000|2020-11-13 14:15:00|13816.8|13812.8|13815.3|13811.3|13818.4|13814.4|13815.3|13811.3|5953
1605277200000|2020-11-13 14:20:00|13816.8|13812.8|13813.7|13809.7|13816.8|13812.8|13813.7|13809.7|5770
1605277500000|2020-11-13 14:25:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13813.7|13809.7|4023
1605277800000|2020-11-13 14:30:00|13815.3|13811.3|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|2597
1605278100000|2020-11-13 14:35:00|13813.7|13809.7|13815.3|13811.3|13816.8|13812.8|13813.7|13809.7|5616
1605278400000|2020-11-13 14:40:00|13816.8|13812.8|13815.3|13811.3|13816.8|13812.8|13813.7|13809.7|3335
1605278700000|2020-11-13 14:45:00|13813.7|13809.7|13812.2|13808.2|13816.8|13812.8|13812.2|13808.2|6521
1605279000000|2020-11-13 14:50:00|13813.7|13809.7|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|2060
1605279300000|2020-11-13 14:55:00|13812.2|13808.2|13813.7|13809.7|13815.3|13811.3|13812.2|13808.2|5830
1605279600000|2020-11-13 15:00:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13813.7|13809.7|4481
1605279900000|2020-11-13 15:05:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|1365
1605280200000|2020-11-13 15:10:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|2272
1605280500000|2020-11-13 15:15:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13820|13816|2372
1605280800000|2020-11-13 15:20:00|13820|13816|13820|13816|13821.5|13817.5|13820|13816|2547
1605281100000|2020-11-13 15:25:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|3733
1605281400000|2020-11-13 15:30:00|13816.8|13812.8|13813.7|13809.7|13816.8|13812.8|13813.7|13809.7|4144
1605281700000|2020-11-13 15:35:00|13812.2|13808.2|13813.7|13809.7|13815.3|13811.3|13812.2|13808.2|4716
1605282000000|2020-11-13 15:40:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|4171
1605282300000|2020-11-13 15:45:00|13809|13805|13812.2|13808.2|13812.2|13808.2|13809|13805|1984
1605282600000|2020-11-13 15:50:00|13810.6|13806.6|13809|13805|13812.2|13808.2|13809|13805|5320
1605282900000|2020-11-13 15:55:00|13810.6|13806.6|13813.7|13809.7|13813.7|13809.7|13810.6|13806.6|2850
1605283200000|2020-11-13 16:00:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|1279
1605283500000|2020-11-13 16:05:00|13812.2|13808.2|13815.3|13811.3|13815.3|13811.3|13812.2|13808.2|2776
1605283800000|2020-11-13 16:10:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|2294
1605284100000|2020-11-13 16:15:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|5285
1605284400000|2020-11-13 16:20:00|||||||||914
1605284700000|2020-11-13 16:25:00|13810.6|13806.6|13812.2|13808.2|13813.7|13809.7|13810.6|13806.6|1899
1605285000000|2020-11-13 16:30:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|703
1605285300000|2020-11-13 16:35:00|||||||||438
1605285600000|2020-11-13 16:40:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|934
1605285900000|2020-11-13 16:45:00|||||||||310
1605286200000|2020-11-13 16:50:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|3790
1605286500000|2020-11-13 16:55:00|13815.3|13811.3|13816.8|13812.8|13818.4|13814.4|13815.3|13811.3|7234
1605286800000|2020-11-13 17:00:00|||||||||347
1605287100000|2020-11-13 17:05:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|529
1605287400000|2020-11-13 17:10:00|||||||||850
1605287700000|2020-11-13 17:15:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|1313
1605288000000|2020-11-13 17:20:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|156
1605288300000|2020-11-13 17:25:00|13813.7|13809.7|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|809
1605288600000|2020-11-13 17:30:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|518
1605288900000|2020-11-13 17:35:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|1172
1605289200000|2020-11-13 17:40:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|1803
1605289500000|2020-11-13 17:45:00|||||||||485
1605289800000|2020-11-13 17:50:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|1765
1605290100000|2020-11-13 17:55:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|730
1605290400000|2020-11-13 18:00:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|659
1605290700000|2020-11-13 18:05:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|2616
1605291000000|2020-11-13 18:10:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|2092
1605291300000|2020-11-13 18:15:00|||||||||360
1605291600000|2020-11-13 18:20:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|2630
1605291900000|2020-11-13 18:25:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|826
1605292200000|2020-11-13 18:30:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|844
1605292500000|2020-11-13 18:35:00|13809|13805|13809|13805|13809|13805|13809|13805|685
1605292800000|2020-11-13 18:40:00|||||||||586
1605293100000|2020-11-13 18:45:00|||||||||1886
1605293400000|2020-11-13 18:50:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|302
1605293700000|2020-11-13 18:55:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|1322
1605294000000|2020-11-13 19:00:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|760
1605294300000|2020-11-13 19:05:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|1091
1605294600000|2020-11-13 19:10:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|852
1605294900000|2020-11-13 19:15:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|404
1605295200000|2020-11-13 19:20:00|13813.7|13809.7|13810.6|13806.6|13813.7|13809.7|13810.6|13806.6|4631
1605295500000|2020-11-13 19:25:00|||||||||805
1605295800000|2020-11-13 19:30:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|413
1605296100000|2020-11-13 19:35:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|2576
1605296400000|2020-11-13 19:40:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|302
1605296700000|2020-11-13 19:45:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|1167
1605297000000|2020-11-13 19:50:00|||||||||395
1605297300000|2020-11-13 19:55:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13810.6|13806.6|9802
1605297600000|2020-11-13 20:00:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|4464
1605297900000|2020-11-13 20:05:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|4269
1605298200000|2020-11-13 20:10:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|2641
1605298500000|2020-11-13 20:15:00|||||||||1505
1605298800000|2020-11-13 20:20:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|539
1605299100000|2020-11-13 20:25:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|2563
1605299400000|2020-11-13 20:30:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|2312
1605299700000|2020-11-13 20:35:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|3383
1605300000000|2020-11-13 20:40:00|13809|13805|13809|13805|13809|13805|13809|13805|1178
1605300300000|2020-11-13 20:45:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|2485
1605300600000|2020-11-13 20:50:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|1203
1605300900000|2020-11-13 20:55:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|1772
1605301200000|2020-11-13 21:00:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|1385
1605301500000|2020-11-13 21:05:00|||||||||581
1605301800000|2020-11-13 21:10:00|||||||||2708
1605302100000|2020-11-13 21:15:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|1573
1605302400000|2020-11-13 21:20:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|1678
1605302700000|2020-11-13 21:25:00|13809|13805|13809|13805|13809|13805|13809|13805|1459
1605303000000|2020-11-13 21:30:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|1988
1605303300000|2020-11-13 21:35:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|590
1605303600000|2020-11-13 21:40:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|1523
1605303900000|2020-11-13 21:45:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|1459
1605304200000|2020-11-13 21:50:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|868
1605304500000|2020-11-13 21:55:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|1803
1605481200000|2020-11-15 23:00:00|13809|13805|13807.5|13803.5|13809|13805|13804.3|13800.3|3283
1605481500000|2020-11-15 23:05:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13804.3|13800.3|804
1605481800000|2020-11-15 23:10:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|1595
1605482100000|2020-11-15 23:15:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|1150
1605482400000|2020-11-15 23:20:00|||||||||192
1605482700000|2020-11-15 23:25:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|401
1605483000000|2020-11-15 23:30:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|1344
1605483300000|2020-11-15 23:35:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|1490
1605483600000|2020-11-15 23:40:00|||||||||231
1605483900000|2020-11-15 23:45:00|||||||||37
1605484200000|2020-11-15 23:50:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|363
1605484500000|2020-11-15 23:55:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|289
1605484800000|2020-11-16 00:00:00|||||||||107
1605485100000|2020-11-16 00:05:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|813
1605485400000|2020-11-16 00:10:00|13809|13805|13809|13805|13809|13805|13809|13805|312
1605485700000|2020-11-16 00:15:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|811
1605486000000|2020-11-16 00:20:00|||||||||195
1605486300000|2020-11-16 00:25:00|||||||||341
1605486600000|2020-11-16 00:30:00|||||||||19
1605486900000|2020-11-16 00:35:00|||||||||32
1605487200000|2020-11-16 00:40:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|383
1605487500000|2020-11-16 00:45:00|||||||||33
1605487800000|2020-11-16 00:50:00|13809|13805|13809|13805|13809|13805|13809|13805|214
1605488100000|2020-11-16 00:55:00|||||||||32
1605488400000|2020-11-16 01:00:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13809|13805|1952
1605488700000|2020-11-16 01:05:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|578
1605489000000|2020-11-16 01:10:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|487
1605489300000|2020-11-16 01:15:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|614
1605489600000|2020-11-16 01:20:00|||||||||653
1605489900000|2020-11-16 01:25:00|13809|13805|13809|13805|13809|13805|13809|13805|439
1605490200000|2020-11-16 01:30:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|191
1605490500000|2020-11-16 01:35:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|344
1605490800000|2020-11-16 01:40:00|||||||||97
1605491100000|2020-11-16 01:45:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|735
1605491400000|2020-11-16 01:50:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|725
1605491700000|2020-11-16 01:55:00|||||||||326
1605492000000|2020-11-16 02:00:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|656
1605492300000|2020-11-16 02:05:00|||||||||349
1605492600000|2020-11-16 02:10:00|||||||||10
1605492900000|2020-11-16 02:15:00|||||||||11
1605493200000|2020-11-16 02:20:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|1204
1605493500000|2020-11-16 02:25:00|||||||||305
1605493800000|2020-11-16 02:30:00|||||||||25
1605494100000|2020-11-16 02:35:00|||||||||154
1605494400000|2020-11-16 02:40:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|843
1605494700000|2020-11-16 02:45:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|225
1605495000000|2020-11-16 02:50:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|399
1605495300000|2020-11-16 02:55:00|13815.3|13811.3|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|737
1605495600000|2020-11-16 03:00:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|528
1605495900000|2020-11-16 03:05:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|489
1605496200000|2020-11-16 03:10:00|||||||||1633
1605496500000|2020-11-16 03:15:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|322
1605496800000|2020-11-16 03:20:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|529
1605497100000|2020-11-16 03:25:00|||||||||58
1605497400000|2020-11-16 03:30:00|||||||||23
1605497700000|2020-11-16 03:35:00|||||||||917
1605498000000|2020-11-16 03:40:00|||||||||149
1605498300000|2020-11-16 03:45:00|||||||||1
1605498600000|2020-11-16 03:50:00|||||||||86
1605498900000|2020-11-16 03:55:00|||||||||57
1605499200000|2020-11-16 04:00:00|||||||||461
1605499500000|2020-11-16 04:05:00|||||||||4
1605499800000|2020-11-16 04:10:00|||||||||16
1605500100000|2020-11-16 04:15:00|||||||||70
1605500400000|2020-11-16 04:20:00|||||||||60
1605500700000|2020-11-16 04:25:00|||||||||13
1605501000000|2020-11-16 04:30:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|36
1605501300000|2020-11-16 04:35:00|||||||||119
1605501600000|2020-11-16 04:40:00|||||||||258
1605501900000|2020-11-16 04:45:00|||||||||3
1605502200000|2020-11-16 04:50:00|||||||||52
1605502500000|2020-11-16 04:55:00|||||||||121
1605502800000|2020-11-16 05:00:00|||||||||60
1605503100000|2020-11-16 05:05:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|363
1605503400000|2020-11-16 05:10:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|929
1605503700000|2020-11-16 05:15:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|365
1605504000000|2020-11-16 05:20:00|||||||||329
1605504300000|2020-11-16 05:25:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|518
1605504600000|2020-11-16 05:30:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|184
1605504900000|2020-11-16 05:35:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|344
1605505200000|2020-11-16 05:40:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|258
1605505500000|2020-11-16 05:45:00|||||||||90
1605505800000|2020-11-16 05:50:00|||||||||3
1605506100000|2020-11-16 05:55:00|||||||||5
1605506400000|2020-11-16 06:00:00|||||||||24
1605506700000|2020-11-16 06:05:00|||||||||14
1605507000000|2020-11-16 06:10:00|||||||||4
1605507300000|2020-11-16 06:15:00|||||||||142
1605507600000|2020-11-16 06:20:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|212
1605507900000|2020-11-16 06:25:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|141
1605508200000|2020-11-16 06:30:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|1672
1605508500000|2020-11-16 06:35:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|872
1605508800000|2020-11-16 06:40:00|||||||||263
1605509100000|2020-11-16 06:45:00|||||||||3
1605509400000|2020-11-16 06:50:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|1370
1605509700000|2020-11-16 06:55:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|63
1605510000000|2020-11-16 07:00:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|1022
1605510300000|2020-11-16 07:05:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|340
1605510600000|2020-11-16 07:10:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|570
1605510900000|2020-11-16 07:15:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|400
1605511200000|2020-11-16 07:20:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|300
1605511500000|2020-11-16 07:25:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|960
1605511800000|2020-11-16 07:30:00|13820|13816|13820|13816|13820|13816|13818.4|13814.4|707
1605512100000|2020-11-16 07:35:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|1576
1605512400000|2020-11-16 07:40:00|13820|13816|13820|13816|13820|13816|13820|13816|1150
1605512700000|2020-11-16 07:45:00|13821.5|13817.5|13820|13816|13823.1|13819.1|13820|13816|3449
1605513000000|2020-11-16 07:50:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|339
1605513300000|2020-11-16 07:55:00|13820|13816|13820|13816|13820|13816|13820|13816|714
1605513600000|2020-11-16 08:00:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13820|13816|1188
1605513900000|2020-11-16 08:05:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13820|13816|1547
1605514200000|2020-11-16 08:10:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13820|13816|468
1605514500000|2020-11-16 08:15:00|||||||||1493
1605514800000|2020-11-16 08:20:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13820|13816|1354
1605515100000|2020-11-16 08:25:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13820|13816|1098
1605515400000|2020-11-16 08:30:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|1193
1605515700000|2020-11-16 08:35:00|13821.5|13817.5|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|752
1605516000000|2020-11-16 08:40:00|13820|13816|13820|13816|13821.5|13817.5|13820|13816|804
1605516300000|2020-11-16 08:45:00|13818.4|13814.4|13821.5|13817.5|13821.5|13817.5|13818.4|13814.4|2082
1605516600000|2020-11-16 08:50:00|13823.1|13819.1|13824.7|13820.7|13826.2|13822.2|13823.1|13819.1|5939
1605516900000|2020-11-16 08:55:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13823.1|13819.1|1609
1605517200000|2020-11-16 09:00:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|1221
1605517500000|2020-11-16 09:05:00|13824.7|13820.7|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|1307
1605517800000|2020-11-16 09:10:00|13824.7|13820.7|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|1521
1605518100000|2020-11-16 09:15:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|623
1605518400000|2020-11-16 09:20:00|||||||||672
1605518700000|2020-11-16 09:25:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|220
1605519000000|2020-11-16 09:30:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|2229
1605519300000|2020-11-16 09:35:00|13824.7|13820.7|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|3358
1605519600000|2020-11-16 09:40:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|1540
1605519900000|2020-11-16 09:45:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|1933
1605520200000|2020-11-16 09:50:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|986
1605520500000|2020-11-16 09:55:00|13824.7|13820.7|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|557
1605520800000|2020-11-16 10:00:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|276
1605521100000|2020-11-16 10:05:00|||||||||429
1605521400000|2020-11-16 10:10:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|366
1605521700000|2020-11-16 10:15:00|13824.7|13820.7|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|1354
1605522000000|2020-11-16 10:20:00|||||||||1931
1605522300000|2020-11-16 10:25:00|13821.5|13817.5|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|3542
1605522600000|2020-11-16 10:30:00|13820|13816|13820|13816|13821.5|13817.5|13820|13816|1905
1605522900000|2020-11-16 10:35:00|||||||||256
1605523200000|2020-11-16 10:40:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|490
1605523500000|2020-11-16 10:45:00|13823.1|13819.1|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|1419
1605523800000|2020-11-16 10:50:00|||||||||186
1605524100000|2020-11-16 10:55:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13820|13816|965
1605524400000|2020-11-16 11:00:00|13819.2|13815.2|13820|13816|13820|13816|13819.2|13815.2|778
1605524700000|2020-11-16 11:05:00|13818.4|13814.4|13820|13816|13820|13816|13818.4|13814.4|804
1605525000000|2020-11-16 11:10:00|||||||||197
1605525300000|2020-11-16 11:15:00|||||||||408
1605525600000|2020-11-16 11:20:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|950
1605525900000|2020-11-16 11:25:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|1633
1605526200000|2020-11-16 11:30:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|2791
1605526500000|2020-11-16 11:35:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|779
1605526800000|2020-11-16 11:40:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|1215
1605527100000|2020-11-16 11:45:00|13820|13816|13820|13816|13820|13816|13820|13816|230
1605527400000|2020-11-16 11:50:00|13818.4|13814.4|13807.5|13803.5|13818.4|13814.4|13802.8|13798.8|10724
1605527700000|2020-11-16 11:55:00|13805.9|13801.9|13799.7|13795.7|13809|13805|13793.4|13789.4|23227
1605528000000|2020-11-16 12:00:00|13801.2|13797.2|13795|13791|13801.2|13797.2|13788.7|13784.7|16573
1605528300000|2020-11-16 12:05:00|13793.4|13789.4|13790.3|13786.3|13801.2|13797.2|13790.3|13786.3|9767
1605528600000|2020-11-16 12:10:00|13788.7|13784.7|13791.8|13787.8|13793.4|13789.4|13788.7|13784.7|5524
1605528900000|2020-11-16 12:15:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13788.7|13784.7|5763
1605529200000|2020-11-16 12:20:00|13788.7|13784.7|13791.8|13787.8|13793.4|13789.4|13787.2|13783.2|3814
1605529500000|2020-11-16 12:25:00|13793.4|13789.4|13791.8|13787.8|13796.5|13792.5|13791.8|13787.8|5696
1605529800000|2020-11-16 12:30:00|13790.3|13786.3|13793.4|13789.4|13793.4|13789.4|13790.3|13786.3|3731
1605530100000|2020-11-16 12:35:00|13791.8|13787.8|13790.3|13786.3|13793.4|13789.4|13790.3|13786.3|2999
1605530400000|2020-11-16 12:40:00|13788.7|13784.7|13791.8|13787.8|13791.8|13787.8|13788.7|13784.7|1516
1605530700000|2020-11-16 12:45:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1728
1605531000000|2020-11-16 12:50:00|13790.3|13786.3|13793.4|13789.4|13793.4|13789.4|13790.3|13786.3|2519
1605531300000|2020-11-16 12:55:00|13791.8|13787.8|13793.4|13789.4|13795|13791|13791.8|13787.8|3012
1605531600000|2020-11-16 13:00:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|3580
1605531900000|2020-11-16 13:05:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|4161
1605532200000|2020-11-16 13:10:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13793.4|13789.4|3340
1605532500000|2020-11-16 13:15:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13795|13791|3189
1605532800000|2020-11-16 13:20:00|13798.1|13794.1|13795|13791|13798.1|13794.1|13793.4|13789.4|3751
1605533100000|2020-11-16 13:25:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13795|13791|2960
1605533400000|2020-11-16 13:30:00|13798.1|13794.1|13802.8|13798.8|13804.3|13800.3|13798.1|13794.1|5894
1605533700000|2020-11-16 13:35:00|13801.2|13797.2|13805.9|13801.9|13805.9|13801.9|13801.2|13797.2|7615
1605534000000|2020-11-16 13:40:00|13807.5|13803.5|13804.3|13800.3|13807.5|13803.5|13802.8|13798.8|8328
1605534300000|2020-11-16 13:45:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|3930
1605534600000|2020-11-16 13:50:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|3100
1605534900000|2020-11-16 13:55:00|13802.8|13798.8|13805.9|13801.9|13805.9|13801.9|13802.8|13798.8|6468
1605535200000|2020-11-16 14:00:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|4517
1605535500000|2020-11-16 14:05:00|13801.2|13797.2|13804.3|13800.3|13804.3|13800.3|13801.2|13797.2|2514
1605535800000|2020-11-16 14:10:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|2994
1605536100000|2020-11-16 14:15:00|13804.3|13800.3|13799.7|13795.7|13804.3|13800.3|13798.1|13794.1|3273
1605536400000|2020-11-16 14:20:00|13798.9|13794.9|13802.8|13798.8|13802.8|13798.8|13798.1|13794.1|4348
1605536700000|2020-11-16 14:25:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13801.2|13797.2|5363
1605537000000|2020-11-16 14:30:00|13807.5|13803.5|13809|13805|13809|13805|13805.9|13801.9|4186
1605537300000|2020-11-16 14:35:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|3366
1605537600000|2020-11-16 14:40:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13807.5|13803.5|6716
1605537900000|2020-11-16 14:45:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13809|13805|4857
1605538200000|2020-11-16 14:50:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13810.6|13806.6|3713
1605538500000|2020-11-16 14:55:00|13810.6|13806.6|13807.5|13803.5|13812.2|13808.2|13807.5|13803.5|7545
1605538800000|2020-11-16 15:00:00|13809|13805|13809|13805|13810.6|13806.6|13809|13805|1899
1605539100000|2020-11-16 15:05:00|13807.5|13803.5|13809|13805|13810.6|13806.6|13807.5|13803.5|4555
1605539400000|2020-11-16 15:10:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|3676
1605539700000|2020-11-16 15:15:00|13809|13805|13807.5|13803.5|13810.6|13806.6|13807.5|13803.5|2467
1605540000000|2020-11-16 15:20:00|13809|13805|13805.9|13801.9|13809|13805|13805.9|13801.9|3030
1605540300000|2020-11-16 15:25:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|1539
1605540600000|2020-11-16 15:30:00|13804.3|13800.3|13807.5|13803.5|13807.5|13803.5|13804.3|13800.3|5317
1605540900000|2020-11-16 15:35:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|4886
1605541200000|2020-11-16 15:40:00|||||||||2490
1605541500000|2020-11-16 15:45:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|756
1605541800000|2020-11-16 15:50:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|1654
1605542100000|2020-11-16 15:55:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|3727
1605542400000|2020-11-16 16:00:00|13805.9|13801.9|13802.8|13798.8|13807.5|13803.5|13802.8|13798.8|6541
1605542700000|2020-11-16 16:05:00|||||||||1946
1605543000000|2020-11-16 16:10:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|4155
1605543300000|2020-11-16 16:15:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|1397
1605543600000|2020-11-16 16:20:00|13802.8|13798.8|13805.9|13801.9|13805.9|13801.9|13802.8|13798.8|2255
1605543900000|2020-11-16 16:25:00|13804.3|13800.3|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|1752
1605544200000|2020-11-16 16:30:00|||||||||2337
1605544500000|2020-11-16 16:35:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|3269
1605544800000|2020-11-16 16:40:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|1217
1605545100000|2020-11-16 16:45:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|2346
1605545400000|2020-11-16 16:50:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|4652
1605545700000|2020-11-16 16:55:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13802.8|13798.8|3554
1605546000000|2020-11-16 17:00:00|||||||||490
1605546300000|2020-11-16 17:05:00|13802.8|13798.8|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|2370
1605546600000|2020-11-16 17:10:00|||||||||1386
1605546900000|2020-11-16 17:15:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|2327
1605547200000|2020-11-16 17:20:00|||||||||696
1605547500000|2020-11-16 17:25:00|||||||||216
1605547800000|2020-11-16 17:30:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|743
1605548100000|2020-11-16 17:35:00|||||||||262
1605548400000|2020-11-16 17:40:00|||||||||1614
1605548700000|2020-11-16 17:45:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|968
1605549000000|2020-11-16 17:50:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|1611
1605549300000|2020-11-16 17:55:00|||||||||82
1605549600000|2020-11-16 18:00:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|1172
1605549900000|2020-11-16 18:05:00|||||||||3362
1605550200000|2020-11-16 18:10:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|3421
1605550500000|2020-11-16 18:15:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|394
1605550800000|2020-11-16 18:20:00|13805.9|13801.9|13809|13805|13809|13805|13805.9|13801.9|7037
1605551100000|2020-11-16 18:25:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|2667
1605551400000|2020-11-16 18:30:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|4032
1605551700000|2020-11-16 18:35:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|2881
1605552000000|2020-11-16 18:40:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13809|13805|958
1605552300000|2020-11-16 18:45:00|13809|13805|13809|13805|13809|13805|13809|13805|1739
1605552600000|2020-11-16 18:50:00|||||||||1274
1605552900000|2020-11-16 18:55:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|282
1605553200000|2020-11-16 19:00:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|889
1605553500000|2020-11-16 19:05:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|916
1605553800000|2020-11-16 19:10:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|1336
1605554100000|2020-11-16 19:15:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|1148
1605554400000|2020-11-16 19:20:00|||||||||824
1605554700000|2020-11-16 19:25:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13809|13805|877
1605555000000|2020-11-16 19:30:00|13809|13805|13809|13805|13810.6|13806.6|13809|13805|2225
1605555300000|2020-11-16 19:35:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|1435
1605555600000|2020-11-16 19:40:00|13809|13805|13807.5|13803.5|13810.6|13806.6|13807.5|13803.5|2234
1605555900000|2020-11-16 19:45:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13804.3|13800.3|2694
1605556200000|2020-11-16 19:50:00|13805.1|13801.1|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|2140
1605556500000|2020-11-16 19:55:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|5874
1605556800000|2020-11-16 20:00:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|3462
1605557100000|2020-11-16 20:05:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|993
1605557400000|2020-11-16 20:10:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|734
1605557700000|2020-11-16 20:15:00|||||||||1894
1605558000000|2020-11-16 20:20:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|1150
1605558300000|2020-11-16 20:25:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|285
1605558600000|2020-11-16 20:30:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|1157
1605558900000|2020-11-16 20:35:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|607
1605559200000|2020-11-16 20:40:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|451
1605559500000|2020-11-16 20:45:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|1122
1605559800000|2020-11-16 20:50:00|||||||||1198
1605560100000|2020-11-16 20:55:00|13804.3|13800.3|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|3726
1605560400000|2020-11-16 21:00:00|||||||||1430
1605560700000|2020-11-16 21:05:00|||||||||752
1605561000000|2020-11-16 21:10:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|3175
1605561300000|2020-11-16 21:15:00|13804.3|13800.3|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|2740
1605561600000|2020-11-16 21:20:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|1770
1605561900000|2020-11-16 21:25:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13804.3|13800.3|1774
1605562200000|2020-11-16 21:30:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|1325
1605562500000|2020-11-16 21:35:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|1092
1605562800000|2020-11-16 21:40:00|||||||||1062
1605563100000|2020-11-16 21:45:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|3474
1605563400000|2020-11-16 21:50:00|13802.8|13798.8|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|389
1605563700000|2020-11-16 21:55:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|3847
1605567600000|2020-11-16 23:00:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|1244
1605567900000|2020-11-16 23:05:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|640
1605568200000|2020-11-16 23:10:00|13805.9|13801.9|13804.3|13800.3|13807.5|13803.5|13804.3|13800.3|1107
1605568500000|2020-11-16 23:15:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|232
1605568800000|2020-11-16 23:20:00|||||||||72
1605569100000|2020-11-16 23:25:00|||||||||82
1605569400000|2020-11-16 23:30:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|186
1605569700000|2020-11-16 23:35:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|250
1605570000000|2020-11-16 23:40:00|||||||||300
1605570300000|2020-11-16 23:45:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|624
1605570600000|2020-11-16 23:50:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|646
1605570900000|2020-11-16 23:55:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|445
1605571200000|2020-11-17 00:00:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|743
1605571500000|2020-11-17 00:05:00|||||||||118
1605571800000|2020-11-17 00:10:00|||||||||294
1605572100000|2020-11-17 00:15:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|1918
1605572400000|2020-11-17 00:20:00|||||||||577
1605572700000|2020-11-17 00:25:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|1170
1605573000000|2020-11-17 00:30:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|1431
1605573300000|2020-11-17 00:35:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|401
1605573600000|2020-11-17 00:40:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|1173
1605573900000|2020-11-17 00:45:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|743
1605574200000|2020-11-17 00:50:00|13809|13805|13812.2|13808.2|13812.2|13808.2|13809|13805|1607
1605574500000|2020-11-17 00:55:00|||||||||31
1605574800000|2020-11-17 01:00:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|913
1605575100000|2020-11-17 01:05:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|2533
1605575400000|2020-11-17 01:10:00|13812.2|13808.2|13810.6|13806.6|13813.7|13809.7|13810.6|13806.6|3869
1605575700000|2020-11-17 01:15:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|670
1605576000000|2020-11-17 01:20:00|13809|13805|13809|13805|13809|13805|13809|13805|585
1605576300000|2020-11-17 01:25:00|||||||||210
1605576600000|2020-11-17 01:30:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|713
1605576900000|2020-11-17 01:35:00|||||||||35
1605577200000|2020-11-17 01:40:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1192
1605577500000|2020-11-17 01:45:00|||||||||40
1605577800000|2020-11-17 01:50:00|13812.2|13808.2|13809|13805|13812.2|13808.2|13809|13805|1413
1605578100000|2020-11-17 01:55:00|||||||||146
1605578400000|2020-11-17 02:00:00|||||||||156
1605578700000|2020-11-17 02:05:00|||||||||458
1605579000000|2020-11-17 02:10:00|||||||||198
1605579300000|2020-11-17 02:15:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|1518
1605579600000|2020-11-17 02:20:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|553
1605579900000|2020-11-17 02:25:00|||||||||94
1605580200000|2020-11-17 02:30:00|||||||||705
1605580500000|2020-11-17 02:35:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|441
1605580800000|2020-11-17 02:40:00|||||||||114
1605581100000|2020-11-17 02:45:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|916
1605581400000|2020-11-17 02:50:00|||||||||1585
1605581700000|2020-11-17 02:55:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|596
1605582000000|2020-11-17 03:00:00|||||||||443
1605582300000|2020-11-17 03:05:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|194
1605582600000|2020-11-17 03:10:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|567
1605582900000|2020-11-17 03:15:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|1177
1605583200000|2020-11-17 03:20:00|||||||||521
1605583500000|2020-11-17 03:25:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|4790
1605583800000|2020-11-17 03:30:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|2520
1605584100000|2020-11-17 03:35:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|2886
1605584400000|2020-11-17 03:40:00|13801.2|13797.2|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|1685
1605584700000|2020-11-17 03:45:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|1751
1605585000000|2020-11-17 03:50:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|3491
1605585300000|2020-11-17 03:55:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|1794
1605585600000|2020-11-17 04:00:00|||||||||452
1605585900000|2020-11-17 04:05:00|||||||||156
1605586200000|2020-11-17 04:10:00|||||||||332
1605586500000|2020-11-17 04:15:00|||||||||225
1605586800000|2020-11-17 04:20:00|||||||||63
1605587100000|2020-11-17 04:25:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|863
1605587400000|2020-11-17 04:30:00|||||||||165
1605587700000|2020-11-17 04:35:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|885
1605588000000|2020-11-17 04:40:00|||||||||122
1605588300000|2020-11-17 04:45:00|||||||||749
1605588600000|2020-11-17 04:50:00|||||||||656
1605588900000|2020-11-17 04:55:00|||||||||155
1605589200000|2020-11-17 05:00:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|391
1605589500000|2020-11-17 05:05:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|261
1605589800000|2020-11-17 05:10:00|||||||||124
1605590100000|2020-11-17 05:15:00|||||||||42
1605590400000|2020-11-17 05:20:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|1270
1605590700000|2020-11-17 05:25:00|||||||||357
1605591000000|2020-11-17 05:30:00|13799.7|13795.7|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|639
1605591300000|2020-11-17 05:35:00|||||||||71
1605591600000|2020-11-17 05:40:00|||||||||762
1605591900000|2020-11-17 05:45:00|||||||||47
1605592200000|2020-11-17 05:50:00|||||||||3
1605592500000|2020-11-17 05:55:00|||||||||1
1605593100000|2020-11-17 06:05:00|||||||||245
1605593400000|2020-11-17 06:10:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|63
1605593700000|2020-11-17 06:15:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|131
1605594000000|2020-11-17 06:20:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|898
1605594300000|2020-11-17 06:25:00|||||||||139
1605594600000|2020-11-17 06:30:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|567
1605594900000|2020-11-17 06:35:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|140
1605595200000|2020-11-17 06:40:00|||||||||510
1605595500000|2020-11-17 06:45:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|896
1605595800000|2020-11-17 06:50:00|||||||||701
1605596100000|2020-11-17 06:55:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|2288
1605596400000|2020-11-17 07:00:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|410
1605596700000|2020-11-17 07:05:00|13802.8|13798.8|13805.9|13801.9|13805.9|13801.9|13802.8|13798.8|3726
1605597000000|2020-11-17 07:10:00|||||||||725
1605597300000|2020-11-17 07:15:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|84
1605597600000|2020-11-17 07:20:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|754
1605597900000|2020-11-17 07:25:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|1545
1605598200000|2020-11-17 07:30:00|13809|13805|13809|13805|13809|13805|13809|13805|679
1605598500000|2020-11-17 07:35:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|2121
1605598800000|2020-11-17 07:40:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|776
1605599100000|2020-11-17 07:45:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|496
1605599400000|2020-11-17 07:50:00|||||||||404
1605599700000|2020-11-17 07:55:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|1872
1605600000000|2020-11-17 08:00:00|13805.9|13801.9|13802.8|13798.8|13805.9|13801.9|13801.2|13797.2|9566
1605600300000|2020-11-17 08:05:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|3200
1605600600000|2020-11-17 08:10:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13802.8|13798.8|1322
1605600900000|2020-11-17 08:15:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|669
1605601200000|2020-11-17 08:20:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|2127
1605601500000|2020-11-17 08:25:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|659
1605601800000|2020-11-17 08:30:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|1362
1605602100000|2020-11-17 08:35:00|13809|13805|13810.6|13806.6|13812.2|13808.2|13809|13805|3087
1605602400000|2020-11-17 08:40:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|891
1605602700000|2020-11-17 08:45:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1110
1605603000000|2020-11-17 08:50:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1275
1605603300000|2020-11-17 08:55:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|839
1605603600000|2020-11-17 09:00:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1059
1605603900000|2020-11-17 09:05:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|2904
1605604200000|2020-11-17 09:10:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|1513
1605604500000|2020-11-17 09:15:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|2049
1605604800000|2020-11-17 09:20:00|||||||||1186
1605605100000|2020-11-17 09:25:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|178
1605605400000|2020-11-17 09:30:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|1471
1605605700000|2020-11-17 09:35:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|1569
1605606000000|2020-11-17 09:40:00|||||||||118
1605606300000|2020-11-17 09:45:00|||||||||165
1605606600000|2020-11-17 09:50:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1952
1605606900000|2020-11-17 09:55:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|2203
1605607200000|2020-11-17 10:00:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|584
1605607500000|2020-11-17 10:05:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|1707
1605607800000|2020-11-17 10:10:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|1107
1605608100000|2020-11-17 10:15:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|2129
1605608400000|2020-11-17 10:20:00|13812.2|13808.2|13809|13805|13813.7|13809.7|13809|13805|5204
1605608700000|2020-11-17 10:25:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|2076
1605609000000|2020-11-17 10:30:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|208
1605609300000|2020-11-17 10:35:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1854
1605609600000|2020-11-17 10:40:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1314
1605609900000|2020-11-17 10:45:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|553
1605610200000|2020-11-17 10:50:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|758
1605610500000|2020-11-17 10:55:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|1968
1605610800000|2020-11-17 11:00:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|3389
1605611100000|2020-11-17 11:05:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|653
1605611400000|2020-11-17 11:10:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|1452
1605611700000|2020-11-17 11:15:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|1171
1605612000000|2020-11-17 11:20:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|1678
1605612300000|2020-11-17 11:25:00|13813.7|13809.7|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|2689
1605612600000|2020-11-17 11:30:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|1135
1605612900000|2020-11-17 11:35:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|1097
1605613200000|2020-11-17 11:40:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|2461
1605613500000|2020-11-17 11:45:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|2849
1605613800000|2020-11-17 11:50:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|2954
1605614100000|2020-11-17 11:55:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|1590
1605614400000|2020-11-17 12:00:00|||||||||337
1605614700000|2020-11-17 12:05:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|1408
1605615000000|2020-11-17 12:10:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|1713
1605615300000|2020-11-17 12:15:00|||||||||527
1605615600000|2020-11-17 12:20:00|13813.7|13809.7|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|1671
1605615900000|2020-11-17 12:25:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|572
1605616200000|2020-11-17 12:30:00|13815.3|13811.3|13818.4|13814.4|13818.4|13814.4|13815.3|13811.3|2456
1605616500000|2020-11-17 12:35:00|13820|13816|13820|13816|13820|13816|13820|13816|1705
1605616800000|2020-11-17 12:40:00|13818.4|13814.4|13816.8|13812.8|13820|13816|13816.8|13812.8|3684
1605617100000|2020-11-17 12:45:00|13818.4|13814.4|13818.4|13814.4|13820|13816|13818.4|13814.4|3242
1605617400000|2020-11-17 12:50:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13820|13816|2094
1605617700000|2020-11-17 12:55:00|13820|13816|13820|13816|13820|13816|13818.4|13814.4|2389
1605618000000|2020-11-17 13:00:00|13818.4|13814.4|13818.4|13814.4|13820|13816|13816.8|13812.8|5211
1605618300000|2020-11-17 13:05:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13818.4|13814.4|2285
1605618600000|2020-11-17 13:10:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13820|13816|1057
1605618900000|2020-11-17 13:15:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13821.5|13817.5|2129
1605619200000|2020-11-17 13:20:00|13823.1|13819.1|13821.5|13817.5|13824.7|13820.7|13821.5|13817.5|4011
1605619500000|2020-11-17 13:25:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13820|13816|6007
1605619800000|2020-11-17 13:30:00|13824.7|13820.7|13829.3|13825.3|13834|13830|13823.1|13819.1|15654
1605620100000|2020-11-17 13:35:00|13827.8|13823.8|13827.8|13823.8|13829.3|13825.3|13824.7|13820.7|5912
1605620400000|2020-11-17 13:40:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|3548
1605620700000|2020-11-17 13:45:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|1876
1605621000000|2020-11-17 13:50:00|13830.9|13826.9|13829.3|13825.3|13832.5|13828.5|13827.8|13823.8|3053
1605621300000|2020-11-17 13:55:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|5909
1605621600000|2020-11-17 14:00:00|13827.8|13823.8|13829.3|13825.3|13830.9|13826.9|13827.8|13823.8|3491
1605621900000|2020-11-17 14:05:00|13827.8|13823.8|13823.1|13819.1|13829.3|13825.3|13823.1|13819.1|5314
1605622200000|2020-11-17 14:10:00|13824.7|13820.7|13823.1|13819.1|13826.2|13822.2|13823.1|13819.1|5317
1605622500000|2020-11-17 14:15:00|13824.7|13820.7|13824.7|13820.7|13826.2|13822.2|13823.1|13819.1|3077
1605622800000|2020-11-17 14:20:00|13823.9|13819.9|13821.5|13817.5|13824.7|13820.7|13820|13816|4119
1605623100000|2020-11-17 14:25:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|2626
1605623400000|2020-11-17 14:30:00|13823.1|13819.1|13826.2|13822.2|13827.8|13823.8|13823.1|13819.1|3700
1605623700000|2020-11-17 14:35:00|13827.8|13823.8|13827.8|13823.8|13829.3|13825.3|13826.2|13822.2|11670
1605624000000|2020-11-17 14:40:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|2951
1605624300000|2020-11-17 14:45:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|4315
1605624600000|2020-11-17 14:50:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13829.3|13825.3|4891
1605624900000|2020-11-17 14:55:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|2905
1605625200000|2020-11-17 15:00:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|4386
1605625500000|2020-11-17 15:05:00|13829.3|13825.3|13827.8|13823.8|13830.9|13826.9|13827.8|13823.8|2968
1605625800000|2020-11-17 15:10:00|13829.3|13825.3|13829.3|13825.3|13830.9|13826.9|13827.8|13823.8|3310
1605626100000|2020-11-17 15:15:00|13830.9|13826.9|13827.8|13823.8|13830.9|13826.9|13827.8|13823.8|2385
1605626400000|2020-11-17 15:20:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|3044
1605626700000|2020-11-17 15:25:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13823.1|13819.1|9882
1605627000000|2020-11-17 15:30:00|13826.2|13822.2|13826.2|13822.2|13829.3|13825.3|13824.7|13820.7|15950
1605627300000|2020-11-17 15:35:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|2887
1605627600000|2020-11-17 15:40:00|13823.1|13819.1|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|2314
1605627900000|2020-11-17 15:45:00|13821.5|13817.5|13823.1|13819.1|13826.2|13822.2|13821.5|13817.5|4546
1605628200000|2020-11-17 15:50:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|3536
1605628500000|2020-11-17 15:55:00|13823.1|13819.1|13826.2|13822.2|13826.2|13822.2|13823.1|13819.1|3457
1605628800000|2020-11-17 16:00:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|2685
1605629100000|2020-11-17 16:05:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|2089
1605629400000|2020-11-17 16:10:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|746
1605629700000|2020-11-17 16:15:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|1474
1605630000000|2020-11-17 16:20:00|13827.8|13823.8|13826.2|13822.2|13829.3|13825.3|13826.2|13822.2|3906
1605630300000|2020-11-17 16:25:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|1652
1605630600000|2020-11-17 16:30:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|4372
1605630900000|2020-11-17 16:35:00|||||||||1502
1605631200000|2020-11-17 16:40:00|||||||||370
1605631500000|2020-11-17 16:45:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|5363
1605631800000|2020-11-17 16:50:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|16329
1605632100000|2020-11-17 16:55:00|13834|13830|13829.3|13825.3|13834|13830|13829.3|13825.3|5154
1605632400000|2020-11-17 17:00:00|13827.8|13823.8|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|1411
1605632700000|2020-11-17 17:05:00|13826.2|13822.2|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|3317
1605633000000|2020-11-17 17:10:00|||||||||898
1605633300000|2020-11-17 17:15:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|1648
1605633600000|2020-11-17 17:20:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|1782
1605633900000|2020-11-17 17:25:00|||||||||2106
1605634200000|2020-11-17 17:30:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|752
1605634500000|2020-11-17 17:35:00|13824.7|13820.7|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|4030
1605634800000|2020-11-17 17:40:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|821
1605635100000|2020-11-17 17:45:00|||||||||791
1605635400000|2020-11-17 17:50:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|967
1605635700000|2020-11-17 17:55:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|2487
1605636000000|2020-11-17 18:00:00|13826.2|13822.2|13829.3|13825.3|13829.3|13825.3|13826.2|13822.2|3772
1605636300000|2020-11-17 18:05:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|3663
1605636600000|2020-11-17 18:10:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|9440
1605636900000|2020-11-17 18:15:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|5208
1605637200000|2020-11-17 18:20:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13832.5|13828.5|6017
1605637500000|2020-11-17 18:25:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|2711
1605637800000|2020-11-17 18:30:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|4072
1605638100000|2020-11-17 18:35:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|2556
1605638400000|2020-11-17 18:40:00|||||||||751
1605638700000|2020-11-17 18:45:00|13829.3|13825.3|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|1961
1605639000000|2020-11-17 18:50:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|959
1605639300000|2020-11-17 18:55:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|9333
1605639600000|2020-11-17 19:00:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|740
1605639900000|2020-11-17 19:05:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|3087
1605640200000|2020-11-17 19:10:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|3643
1605640500000|2020-11-17 19:15:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|1074
1605640800000|2020-11-17 19:20:00|13827.8|13823.8|13830.9|13826.9|13830.9|13826.9|13827.8|13823.8|1922
1605641100000|2020-11-17 19:25:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|3681
1605641400000|2020-11-17 19:30:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|3125
1605641700000|2020-11-17 19:35:00|||||||||1842
1605642000000|2020-11-17 19:40:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|4776
1605642300000|2020-11-17 19:45:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|2506
1605642600000|2020-11-17 19:50:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|4529
1605642900000|2020-11-17 19:55:00|13829.3|13825.3|13832.5|13828.5|13832.5|13828.5|13829.3|13825.3|15071
1605643200000|2020-11-17 20:00:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|6240
1605643500000|2020-11-17 20:05:00|||||||||1067
1605643800000|2020-11-17 20:10:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|1320
1605644100000|2020-11-17 20:15:00|||||||||1241
1605644400000|2020-11-17 20:20:00|13830.9|13826.9|13834|13830|13834|13830|13830.9|13826.9|1168
1605644700000|2020-11-17 20:25:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13834|13830|5096
1605645000000|2020-11-17 20:30:00|13834|13830|13834|13830|13835.6|13831.6|13834|13830|4347
1605645300000|2020-11-17 20:35:00|||||||||1040
1605645600000|2020-11-17 20:40:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13832.5|13828.5|2607
1605645900000|2020-11-17 20:45:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|2821
1605646200000|2020-11-17 20:50:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|2654
1605646500000|2020-11-17 20:55:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|1397
1605646800000|2020-11-17 21:00:00|13830.9|13826.9|13834|13830|13834|13830|13830.9|13826.9|3332
1605647100000|2020-11-17 21:05:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13832.5|13828.5|1637
1605647400000|2020-11-17 21:10:00|13834|13830|13834|13830|13835.6|13831.6|13834|13830|1511
1605647700000|2020-11-17 21:15:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|2412
1605648000000|2020-11-17 21:20:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13834|13830|3161
1605648300000|2020-11-17 21:25:00|13834|13830|13835.6|13831.6|13837.2|13833.2|13832.5|13828.5|3447
1605648600000|2020-11-17 21:30:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|2221
1605648900000|2020-11-17 21:35:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|3652
1605649200000|2020-11-17 21:40:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|2259
1605649500000|2020-11-17 21:45:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|3472
1605649800000|2020-11-17 21:50:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|1695
1605650100000|2020-11-17 21:55:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|2704
1605654000000|2020-11-17 23:00:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|3080
1605654300000|2020-11-17 23:05:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|538
1605654600000|2020-11-17 23:10:00|||||||||214
1605654900000|2020-11-17 23:15:00|||||||||72
1605655200000|2020-11-17 23:20:00|||||||||101
1605655500000|2020-11-17 23:25:00|||||||||154
1605655800000|2020-11-17 23:30:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|89
1605656100000|2020-11-17 23:35:00|||||||||267
1605656400000|2020-11-17 23:40:00|13834|13830|13834|13830|13835.6|13831.6|13834|13830|2207
1605656700000|2020-11-17 23:45:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|454
1605657000000|2020-11-17 23:50:00|||||||||380
1605657300000|2020-11-17 23:55:00|13836.4|13832.4|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|2263
1605657600000|2020-11-18 00:00:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|29
1605657900000|2020-11-18 00:05:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|167
1605658200000|2020-11-18 00:10:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|1807
1605658500000|2020-11-18 00:15:00|13841.8|13837.8|13840.3|13836.3|13843.4|13839.4|13840.3|13836.3|2490
1605658800000|2020-11-18 00:20:00|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|13840.3|13836.3|258
1605659100000|2020-11-18 00:25:00|13843.4|13839.4|13841.8|13837.8|13843.4|13839.4|13841.8|13837.8|699
1605659400000|2020-11-18 00:30:00|13843.4|13839.4|13841.8|13837.8|13843.4|13839.4|13841.8|13837.8|1464
1605659700000|2020-11-18 00:35:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13841.8|13837.8|550
1605660000000|2020-11-18 00:40:00|13841.8|13837.8|13843.4|13839.4|13843.4|13839.4|13841.8|13837.8|999
1605660300000|2020-11-18 00:45:00|||||||||294
1605660600000|2020-11-18 00:50:00|13841.8|13837.8|13841.8|13837.8|13843.4|13839.4|13841.8|13837.8|468
1605660900000|2020-11-18 00:55:00|||||||||463
1605661200000|2020-11-18 01:00:00|||||||||139
1605661500000|2020-11-18 01:05:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|642
1605661800000|2020-11-18 01:10:00|||||||||1017
1605662100000|2020-11-18 01:15:00|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|71
1605662400000|2020-11-18 01:20:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|1962
1605662700000|2020-11-18 01:25:00|13845|13841|13843.4|13839.4|13845|13841|13843.4|13839.4|1257
1605663000000|2020-11-18 01:30:00|13845|13841|13845|13841|13845|13841|13845|13841|1136
1605663300000|2020-11-18 01:35:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|298
1605663600000|2020-11-18 01:40:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|237
1605663900000|2020-11-18 01:45:00|13845|13841|13845|13841|13845|13841|13843.4|13839.4|1480
1605664200000|2020-11-18 01:50:00|13843.4|13839.4|13843.4|13839.4|13845|13841|13843.4|13839.4|420
1605664500000|2020-11-18 01:55:00|||||||||64
1605664800000|2020-11-18 02:00:00|||||||||202
1605665100000|2020-11-18 02:05:00|13845|13841|13845|13841|13845|13841|13845|13841|6527
1605665400000|2020-11-18 02:10:00|||||||||136
1605665700000|2020-11-18 02:15:00|||||||||54
1605666000000|2020-11-18 02:20:00|||||||||200
1605666300000|2020-11-18 02:25:00|||||||||833
1605666600000|2020-11-18 02:30:00|||||||||83
1605666900000|2020-11-18 02:35:00|||||||||116
1605667200000|2020-11-18 02:40:00|||||||||69
1605667500000|2020-11-18 02:45:00|||||||||557
1605667800000|2020-11-18 02:50:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|215
1605668100000|2020-11-18 02:55:00|||||||||1297
1605668400000|2020-11-18 03:00:00|||||||||808
1605668700000|2020-11-18 03:05:00|||||||||403
1605669000000|2020-11-18 03:10:00|13845|13841|13845|13841|13845|13841|13845|13841|256
1605669300000|2020-11-18 03:15:00|||||||||31
1605669600000|2020-11-18 03:20:00|||||||||33
1605669900000|2020-11-18 03:25:00|||||||||60
1605670200000|2020-11-18 03:30:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|1204
1605670500000|2020-11-18 03:35:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13845|13841|404
1605670800000|2020-11-18 03:40:00|13845|13841|13845|13841|13845|13841|13845|13841|72
1605671100000|2020-11-18 03:45:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|295
1605671400000|2020-11-18 03:50:00|||||||||216
1605671700000|2020-11-18 03:55:00|||||||||601
1605672000000|2020-11-18 04:00:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|5490
1605672300000|2020-11-18 04:05:00|||||||||309
1605672600000|2020-11-18 04:10:00|||||||||95
1605672900000|2020-11-18 04:15:00|||||||||5128
1605673200000|2020-11-18 04:20:00|||||||||178
1605673500000|2020-11-18 04:25:00|||||||||754
1605673800000|2020-11-18 04:30:00|13845|13841|13845|13841|13845|13841|13845|13841|145
1605674100000|2020-11-18 04:35:00|||||||||1515
1605674400000|2020-11-18 04:40:00|||||||||109
1605674700000|2020-11-18 04:45:00|||||||||125
1605675000000|2020-11-18 04:50:00|||||||||125
1605675300000|2020-11-18 04:55:00|||||||||19
1605675600000|2020-11-18 05:00:00|||||||||31
1605675900000|2020-11-18 05:05:00|||||||||131
1605676200000|2020-11-18 05:10:00|||||||||42
1605676500000|2020-11-18 05:15:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|1196
1605676800000|2020-11-18 05:20:00|13845|13841|13845|13841|13846.5|13842.5|13845|13841|761
1605677100000|2020-11-18 05:25:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|285
1605677400000|2020-11-18 05:30:00|13848.1|13844.1|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|890
1605677700000|2020-11-18 05:35:00|13848.1|13844.1|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|1824
1605678000000|2020-11-18 05:40:00|||||||||321
1605678300000|2020-11-18 05:45:00|||||||||1241
1605678600000|2020-11-18 05:50:00|||||||||250
1605678900000|2020-11-18 05:55:00|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|276
1605679200000|2020-11-18 06:00:00|||||||||196
1605679500000|2020-11-18 06:05:00|||||||||62
1605679800000|2020-11-18 06:10:00|||||||||124
1605680100000|2020-11-18 06:15:00|13849.7|13845.7|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|4540
1605680400000|2020-11-18 06:20:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|736
1605680700000|2020-11-18 06:25:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|869
1605681000000|2020-11-18 06:30:00|13849.7|13845.7|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|826
1605681300000|2020-11-18 06:35:00|13852.8|13848.8|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|1775
1605681600000|2020-11-18 06:40:00|13852.8|13848.8|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|2408
1605681900000|2020-11-18 06:45:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|279
1605682200000|2020-11-18 06:50:00|13850.4|13846.4|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|2750
1605682500000|2020-11-18 06:55:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|652
1605682800000|2020-11-18 07:00:00|13851.2|13847.2|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|1479
1605683100000|2020-11-18 07:05:00|13848.1|13844.1|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|729
1605683400000|2020-11-18 07:10:00|||||||||273
1605683700000|2020-11-18 07:15:00|13848.1|13844.1|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|910
1605684000000|2020-11-18 07:20:00|||||||||189
1605684300000|2020-11-18 07:25:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|1886
1605684600000|2020-11-18 07:30:00|13851.2|13847.2|13846.5|13842.5|13851.2|13847.2|13846.5|13842.5|2670
1605684900000|2020-11-18 07:35:00|||||||||789
1605685200000|2020-11-18 07:40:00|13845|13841|13845|13841|13846.5|13842.5|13845|13841|1334
1605685500000|2020-11-18 07:45:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|738
1605685800000|2020-11-18 07:50:00|13844.2|13840.2|13848.1|13844.1|13848.1|13844.1|13843.4|13839.4|3869
1605686100000|2020-11-18 07:55:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|1458
1605686400000|2020-11-18 08:00:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|4580
1605686700000|2020-11-18 08:05:00|13852.8|13848.8|13849.7|13845.7|13852.8|13848.8|13848.9|13844.9|3880
1605687000000|2020-11-18 08:10:00|13848.1|13844.1|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|3581
1605687300000|2020-11-18 08:15:00|13846.5|13842.5|13843.4|13839.4|13848.1|13844.1|13843.4|13839.4|2986
1605687600000|2020-11-18 08:20:00|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|3272
1605687900000|2020-11-18 08:25:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13841.8|13837.8|2029
1605688200000|2020-11-18 08:30:00|13845|13841|13845|13841|13845|13841|13843.4|13839.4|1578
1605688500000|2020-11-18 08:35:00|||||||||1476
1605688800000|2020-11-18 08:40:00|13843.4|13839.4|13841.8|13837.8|13845|13841|13841.8|13837.8|517
1605689100000|2020-11-18 08:45:00|13840.3|13836.3|13841.8|13837.8|13843.4|13839.4|13840.3|13836.3|869
1605689400000|2020-11-18 08:50:00|13843.4|13839.4|13841.8|13837.8|13843.4|13839.4|13840.3|13836.3|1456
1605689700000|2020-11-18 08:55:00|13840.3|13836.3|13841.8|13837.8|13841.8|13837.8|13840.3|13836.3|2990
1605690000000|2020-11-18 09:00:00|13840.3|13836.3|13838.7|13834.7|13841.8|13837.8|13838.7|13834.7|2793
1605690300000|2020-11-18 09:05:00|13840.3|13836.3|13837.2|13833.2|13840.3|13836.3|13837.2|13833.2|3918
1605690600000|2020-11-18 09:10:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|2484
1605690900000|2020-11-18 09:15:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|416
1605691200000|2020-11-18 09:20:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|1393
1605691500000|2020-11-18 09:25:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|4377
1605691800000|2020-11-18 09:30:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|1924
1605692100000|2020-11-18 09:35:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|869
1605692400000|2020-11-18 09:40:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|788
1605692700000|2020-11-18 09:45:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|813
1605693000000|2020-11-18 09:50:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|1600
1605693300000|2020-11-18 09:55:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|1968
1605693600000|2020-11-18 10:00:00|||||||||277
1605693900000|2020-11-18 10:05:00|||||||||869
1605694200000|2020-11-18 10:10:00|||||||||606
1605694500000|2020-11-18 10:15:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|1674
1605694800000|2020-11-18 10:20:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|2334
1605695100000|2020-11-18 10:25:00|13835.6|13831.6|13832.5|13828.5|13835.6|13831.6|13832.5|13828.5|2624
1605695400000|2020-11-18 10:30:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|1363
1605695700000|2020-11-18 10:35:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|1579
1605696000000|2020-11-18 10:40:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13834|13830|443
1605696300000|2020-11-18 10:45:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|2013
1605696600000|2020-11-18 10:50:00|||||||||94
1605696900000|2020-11-18 10:55:00|||||||||377
1605697200000|2020-11-18 11:00:00|||||||||279
1605697500000|2020-11-18 11:05:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13832.5|13828.5|2267
1605697800000|2020-11-18 11:10:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|1430
1605698100000|2020-11-18 11:15:00|||||||||1454
1605698400000|2020-11-18 11:20:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|964
1605698700000|2020-11-18 11:25:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|1183
1605699000000|2020-11-18 11:30:00|||||||||193
1605699300000|2020-11-18 11:35:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|316
1605699600000|2020-11-18 11:40:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|1523
1605699900000|2020-11-18 11:45:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13827.8|13823.8|7793
1605700200000|2020-11-18 11:50:00|13829.3|13825.3|13834|13830|13834|13830|13829.3|13825.3|930
1605700500000|2020-11-18 11:55:00|||||||||405
1605700800000|2020-11-18 12:00:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|1180
1605701100000|2020-11-18 12:05:00|13834|13830|13829.3|13825.3|13834|13830|13829.3|13825.3|1193
1605701400000|2020-11-18 12:10:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|857
1605701700000|2020-11-18 12:15:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|163
1605702000000|2020-11-18 12:20:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|7731
1605702300000|2020-11-18 12:25:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|1173
1605702600000|2020-11-18 12:30:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|1197
1605702900000|2020-11-18 12:35:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|2549
1605703200000|2020-11-18 12:40:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|1666
1605703500000|2020-11-18 12:45:00|||||||||1571
1605703800000|2020-11-18 12:50:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|7796
1605704100000|2020-11-18 12:55:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|1396
1605704400000|2020-11-18 13:00:00|13830.9|13826.9|13834|13830|13834|13830|13830.9|13826.9|3235
1605704700000|2020-11-18 13:05:00|||||||||1566
1605705000000|2020-11-18 13:10:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13834|13830|4970
1605705300000|2020-11-18 13:15:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|930
1605705600000|2020-11-18 13:20:00|13837.2|13833.2|13837.2|13833.2|13838.7|13834.7|13834|13830|5105
1605705900000|2020-11-18 13:25:00|||||||||4567
1605706200000|2020-11-18 13:30:00|13838.7|13834.7|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|3164
1605706500000|2020-11-18 13:35:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|713
1605706800000|2020-11-18 13:40:00|||||||||3273
1605707100000|2020-11-18 13:45:00|13838.7|13834.7|13835.6|13831.6|13838.7|13834.7|13834|13830|4172
1605707400000|2020-11-18 13:50:00|13837.2|13833.2|13837.2|13833.2|13838.7|13834.7|13835.6|13831.6|5360
1605707700000|2020-11-18 13:55:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|2317
1605708000000|2020-11-18 14:00:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|1536
1605708300000|2020-11-18 14:05:00|13838.7|13834.7|13835.6|13831.6|13838.7|13834.7|13835.6|13831.6|4039
1605708600000|2020-11-18 14:10:00|13837.2|13833.2|13837.2|13833.2|13838.7|13834.7|13835.6|13831.6|2180
1605708900000|2020-11-18 14:15:00|13835.6|13831.6|13834|13830|13837.2|13833.2|13834|13830|2702
1605709200000|2020-11-18 14:20:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13832.5|13828.5|4446
1605709500000|2020-11-18 14:25:00|13830.9|13826.9|13834|13830|13834|13830|13830.9|13826.9|1791
1605709800000|2020-11-18 14:30:00|13832.5|13828.5|13830.9|13826.9|13834|13830|13830.9|13826.9|4239
1605710100000|2020-11-18 14:35:00|13829.3|13825.3|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|6393
1605710400000|2020-11-18 14:40:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|3027
1605710700000|2020-11-18 14:45:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|2541
1605711000000|2020-11-18 14:50:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13829.3|13825.3|3864
1605711300000|2020-11-18 14:55:00|13832.5|13828.5|13829.3|13825.3|13832.5|13828.5|13829.3|13825.3|3586
1605711600000|2020-11-18 15:00:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|1814
1605711900000|2020-11-18 15:05:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13824.7|13820.7|9119
1605712200000|2020-11-18 15:10:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|6783
1605712500000|2020-11-18 15:15:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|4193
1605712800000|2020-11-18 15:20:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|9701
1605713100000|2020-11-18 15:25:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|3503
1605713400000|2020-11-18 15:30:00|13830.9|13826.9|13827.8|13823.8|13830.9|13826.9|13826.2|13822.2|4926
1605713700000|2020-11-18 15:35:00|13829.3|13825.3|13829.3|13825.3|13830.9|13826.9|13827.8|13823.8|4347
1605714000000|2020-11-18 15:40:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|1322
1605714300000|2020-11-18 15:45:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|2016
1605714600000|2020-11-18 15:50:00|13827.8|13823.8|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|3675
1605714900000|2020-11-18 15:55:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|6483
1605715200000|2020-11-18 16:00:00|13827.8|13823.8|13826.2|13822.2|13829.3|13825.3|13826.2|13822.2|2292
1605715500000|2020-11-18 16:05:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|7643
1605715800000|2020-11-18 16:10:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|1767
1605716100000|2020-11-18 16:15:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13821.5|13817.5|6083
1605716400000|2020-11-18 16:20:00|13823.9|13819.9|13823.1|13819.1|13823.9|13819.9|13823.1|13819.1|3508
1605716700000|2020-11-18 16:25:00|||||||||1301
1605717000000|2020-11-18 16:30:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|1620
1605717300000|2020-11-18 16:35:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|5083
1605717600000|2020-11-18 16:40:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|2007
1605717900000|2020-11-18 16:45:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|1986
1605718200000|2020-11-18 16:50:00|||||||||926
1605718500000|2020-11-18 16:55:00|13824.7|13820.7|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|3692
1605718800000|2020-11-18 17:00:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|2240
1605719100000|2020-11-18 17:05:00|||||||||2171
1605719400000|2020-11-18 17:10:00|13823.1|13819.1|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|2551
1605719700000|2020-11-18 17:15:00|13821.5|13817.5|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|3781
1605720000000|2020-11-18 17:20:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|3373
1605720300000|2020-11-18 17:25:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|4408
1605720600000|2020-11-18 17:30:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|2491
1605720900000|2020-11-18 17:35:00|13820|13816|13820|13816|13820|13816|13820|13816|6053
1605721200000|2020-11-18 17:40:00|13818.4|13814.4|13820|13816|13820|13816|13818.4|13814.4|6515
1605721500000|2020-11-18 17:45:00|||||||||1446
1605721800000|2020-11-18 17:50:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13820|13816|5761
1605722100000|2020-11-18 17:55:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|7868
1605722400000|2020-11-18 18:00:00|13820|13816|13818.4|13814.4|13821.5|13817.5|13815.3|13811.3|10550
1605722700000|2020-11-18 18:05:00|13816.8|13812.8|13813.7|13809.7|13816.8|13812.8|13813.7|13809.7|5753
1605723000000|2020-11-18 18:10:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13809|13805|8189
1605723300000|2020-11-18 18:15:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|8843
1605723600000|2020-11-18 18:20:00|13813.7|13809.7|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|4790
1605723900000|2020-11-18 18:25:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13815.3|13811.3|5450
1605724200000|2020-11-18 18:30:00|13820|13816|13818.4|13814.4|13820|13816|13816.8|13812.8|5708
1605724500000|2020-11-18 18:35:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|2273
1605724800000|2020-11-18 18:40:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|1170
1605725100000|2020-11-18 18:45:00|13820|13816|13820|13816|13820|13816|13820|13816|3522
1605725400000|2020-11-18 18:50:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13818.4|13814.4|1784
1605725700000|2020-11-18 18:55:00|13818.4|13814.4|13820|13816|13820|13816|13818.4|13814.4|3466
1605726000000|2020-11-18 19:00:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13815.3|13811.3|2906
1605726300000|2020-11-18 19:05:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|1105
1605726600000|2020-11-18 19:10:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|1208
1605726900000|2020-11-18 19:15:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|2572
1605727200000|2020-11-18 19:20:00|13816.8|13812.8|13820|13816|13820|13816|13816.8|13812.8|5703
1605727500000|2020-11-18 19:25:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|3085
1605727800000|2020-11-18 19:30:00|13820|13816|13820|13816|13821.5|13817.5|13820|13816|2426
1605728100000|2020-11-18 19:35:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|1103
1605728400000|2020-11-18 19:40:00|13820|13816|13818.4|13814.4|13820|13816|13816.8|13812.8|1246
1605728700000|2020-11-18 19:45:00|13820|13816|13816.8|13812.8|13820|13816|13816.8|13812.8|4231
1605729000000|2020-11-18 19:50:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13815.3|13811.3|3060
1605729300000|2020-11-18 19:55:00|13820|13816|13820|13816|13820|13816|13820|13816|4624
1605729600000|2020-11-18 20:00:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|6586
1605729900000|2020-11-18 20:05:00|13823.1|13819.1|13820|13816|13823.1|13819.1|13820|13816|3407
1605730200000|2020-11-18 20:10:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13820|13816|3386
1605730500000|2020-11-18 20:15:00|13818.4|13814.4|13820|13816|13820|13816|13818.4|13814.4|1127
1605730800000|2020-11-18 20:20:00|13818.4|13814.4|13820|13816|13820|13816|13818.4|13814.4|1086
1605731100000|2020-11-18 20:25:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|7377
1605731400000|2020-11-18 20:30:00|13823.1|13819.1|13820|13816|13823.1|13819.1|13820|13816|3497
1605731700000|2020-11-18 20:35:00|13821.5|13817.5|13823.1|13819.1|13824.7|13820.7|13821.5|13817.5|3973
1605732000000|2020-11-18 20:40:00|13824.7|13820.7|13824.7|13820.7|13826.2|13822.2|13823.1|13819.1|4760
1605732300000|2020-11-18 20:45:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|2069
1605732600000|2020-11-18 20:50:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|24156
1605732900000|2020-11-18 20:55:00|||||||||1262
1605733200000|2020-11-18 21:00:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|2683
1605733500000|2020-11-18 21:05:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|2555
1605733800000|2020-11-18 21:10:00|13823.1|13819.1|13824.7|13820.7|13826.2|13822.2|13823.1|13819.1|3753
1605734100000|2020-11-18 21:15:00|||||||||1428
1605734400000|2020-11-18 21:20:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|402
1605734700000|2020-11-18 21:25:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|2653
1605735000000|2020-11-18 21:30:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|1819
1605735300000|2020-11-18 21:35:00|13826.2|13822.2|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|9822
1605735600000|2020-11-18 21:40:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|1249
1605735900000|2020-11-18 21:45:00|||||||||1023
1605736200000|2020-11-18 21:50:00|||||||||812
1605736500000|2020-11-18 21:55:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|4665
1605740400000|2020-11-18 23:00:00|13824.7|13820.7|13829.3|13825.3|13829.3|13825.3|13824.7|13820.7|1952
1605740700000|2020-11-18 23:05:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|97
1605741000000|2020-11-18 23:10:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|327
1605741300000|2020-11-18 23:15:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|771
1605741600000|2020-11-18 23:20:00|||||||||20
1605741900000|2020-11-18 23:25:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|959
1605742200000|2020-11-18 23:30:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|1033
1605742500000|2020-11-18 23:35:00|||||||||285
1605742800000|2020-11-18 23:40:00|||||||||229
1605743100000|2020-11-18 23:45:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|75
1605743400000|2020-11-18 23:50:00|||||||||346
1605743700000|2020-11-18 23:55:00|13834|13830|13834|13830|13834|13830|13834|13830|513
1605744000000|2020-11-19 00:00:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|7340
1605744300000|2020-11-19 00:05:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|2768
1605744600000|2020-11-19 00:10:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|550
1605744900000|2020-11-19 00:15:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|803
1605745200000|2020-11-19 00:20:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|1423
1605745500000|2020-11-19 00:25:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|1268
1605745800000|2020-11-19 00:30:00|13834|13830|13834|13830|13835.6|13831.6|13834|13830|1114
1605746100000|2020-11-19 00:35:00|||||||||252
1605746400000|2020-11-19 00:40:00|||||||||491
1605746700000|2020-11-19 00:45:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|1298
1605747000000|2020-11-19 00:50:00|||||||||651
1605747300000|2020-11-19 00:55:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|274
1605747600000|2020-11-19 01:00:00|||||||||390
1605747900000|2020-11-19 01:05:00|||||||||23
1605748200000|2020-11-19 01:10:00|||||||||39
1605748500000|2020-11-19 01:15:00|||||||||945
1605748800000|2020-11-19 01:20:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|311
1605749100000|2020-11-19 01:25:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|500
1605749400000|2020-11-19 01:30:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|174
1605749700000|2020-11-19 01:35:00|||||||||564
1605750000000|2020-11-19 01:40:00|||||||||29
1605750300000|2020-11-19 01:45:00|||||||||24
1605750600000|2020-11-19 01:50:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|200
1605750900000|2020-11-19 01:55:00|||||||||6
1605751200000|2020-11-19 02:00:00|||||||||25
1605751500000|2020-11-19 02:05:00|||||||||104
1605751800000|2020-11-19 02:10:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|231
1605752100000|2020-11-19 02:15:00|||||||||89
1605752400000|2020-11-19 02:20:00|||||||||10
1605752700000|2020-11-19 02:25:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|1490
1605753000000|2020-11-19 02:30:00|||||||||61
1605753300000|2020-11-19 02:35:00|||||||||402
1605753600000|2020-11-19 02:40:00|||||||||311
1605753900000|2020-11-19 02:45:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|719
1605754200000|2020-11-19 02:50:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|431
1605754500000|2020-11-19 02:55:00|||||||||128
1605754800000|2020-11-19 03:00:00|||||||||85
1605755100000|2020-11-19 03:05:00|||||||||5
1605755400000|2020-11-19 03:10:00|||||||||626
1605755700000|2020-11-19 03:15:00|||||||||208
1605756000000|2020-11-19 03:20:00|||||||||209
1605756300000|2020-11-19 03:25:00|||||||||6
1605756600000|2020-11-19 03:30:00|||||||||62
1605756900000|2020-11-19 03:35:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|918
1605757200000|2020-11-19 03:40:00|||||||||33
1605757500000|2020-11-19 03:45:00|||||||||1013
1605757800000|2020-11-19 03:50:00|||||||||33
1605758100000|2020-11-19 03:55:00|||||||||150
1605758400000|2020-11-19 04:00:00|||||||||90
1605758700000|2020-11-19 04:05:00|||||||||10
1605759000000|2020-11-19 04:10:00|||||||||14
1605759300000|2020-11-19 04:15:00|||||||||212
1605759600000|2020-11-19 04:20:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|478
1605759900000|2020-11-19 04:25:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|977
1605760200000|2020-11-19 04:30:00|||||||||40
1605760500000|2020-11-19 04:35:00|||||||||16
1605760800000|2020-11-19 04:40:00|||||||||7
1605761100000|2020-11-19 04:45:00|||||||||526
1605761400000|2020-11-19 04:50:00|13838.7|13834.7|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|462
1605761700000|2020-11-19 04:55:00|||||||||4
1605762000000|2020-11-19 05:00:00|||||||||44
1605762300000|2020-11-19 05:05:00|||||||||13
1605762600000|2020-11-19 05:10:00|||||||||118
1605762900000|2020-11-19 05:15:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|310
1605763200000|2020-11-19 05:20:00|||||||||11
1605763500000|2020-11-19 05:25:00|||||||||6
1605763800000|2020-11-19 05:30:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|294
1605764100000|2020-11-19 05:35:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|1552
1605764400000|2020-11-19 05:40:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|432
1605764700000|2020-11-19 05:45:00|||||||||122
1605765000000|2020-11-19 05:50:00|||||||||20
1605765300000|2020-11-19 05:55:00|13837.9|13833.9|13837.2|13833.2|13837.9|13833.9|13837.2|13833.2|597
1605765600000|2020-11-19 06:00:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|1101
1605765900000|2020-11-19 06:05:00|||||||||74
1605766200000|2020-11-19 06:10:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|353
1605766500000|2020-11-19 06:15:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|408
1605766800000|2020-11-19 06:20:00|||||||||57
1605767100000|2020-11-19 06:25:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|812
1605767400000|2020-11-19 06:30:00|||||||||596
1605767700000|2020-11-19 06:35:00|13834|13830|13834|13830|13834|13830|13834|13830|431
1605768000000|2020-11-19 06:40:00|13832.5|13828.5|13830.9|13826.9|13834|13830|13830.9|13826.9|1461
1605768300000|2020-11-19 06:45:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|732
1605768600000|2020-11-19 06:50:00|||||||||485
1605768900000|2020-11-19 06:55:00|||||||||237
1605769200000|2020-11-19 07:00:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|1343
1605769500000|2020-11-19 07:05:00|13835.6|13831.6|13832.5|13828.5|13835.6|13831.6|13832.5|13828.5|777
1605769800000|2020-11-19 07:10:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|66
1605770100000|2020-11-19 07:15:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|1160
1605770400000|2020-11-19 07:20:00|13829.3|13825.3|13832.5|13828.5|13832.5|13828.5|13829.3|13825.3|1457
1605770700000|2020-11-19 07:25:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13827.8|13823.8|4367
1605771000000|2020-11-19 07:30:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|1230
1605771300000|2020-11-19 07:35:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|1022
1605771600000|2020-11-19 07:40:00|||||||||162
1605771900000|2020-11-19 07:45:00|||||||||117
1605772200000|2020-11-19 07:50:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|402
1605772500000|2020-11-19 07:55:00|13834|13830|13834|13830|13834|13830|13834|13830|295
1605772800000|2020-11-19 08:00:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13834|13830|2405
1605773100000|2020-11-19 08:05:00|13837.2|13833.2|13834|13830|13837.2|13833.2|13832.5|13828.5|2538
1605773400000|2020-11-19 08:10:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|1450
1605773700000|2020-11-19 08:15:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13834|13830|1740
1605774000000|2020-11-19 08:20:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|1546
1605774300000|2020-11-19 08:25:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|2529
1605774600000|2020-11-19 08:30:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|2044
1605774900000|2020-11-19 08:35:00|13837.2|13833.2|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|2205
1605775200000|2020-11-19 08:40:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|1595
1605775500000|2020-11-19 08:45:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|731
1605775800000|2020-11-19 08:50:00|13840.3|13836.3|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|6371
1605776100000|2020-11-19 08:55:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|3486
1605776400000|2020-11-19 09:00:00|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|13840.3|13836.3|1294
1605776700000|2020-11-19 09:05:00|13840.3|13836.3|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|1245
1605777000000|2020-11-19 09:10:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|1135
1605777300000|2020-11-19 09:15:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|854
1605777600000|2020-11-19 09:20:00|13841.8|13837.8|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|1951
1605777900000|2020-11-19 09:25:00|13841.8|13837.8|13840.3|13836.3|13841.8|13837.8|13838.7|13834.7|1529
1605778200000|2020-11-19 09:30:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|883
1605778500000|2020-11-19 09:35:00|13840.3|13836.3|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|1858
1605778800000|2020-11-19 09:40:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|1390
1605779100000|2020-11-19 09:45:00|13838.7|13834.7|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|519
1605779400000|2020-11-19 09:50:00|13840.3|13836.3|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|1524
1605779700000|2020-11-19 09:55:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|837
1605780000000|2020-11-19 10:00:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|774
1605780300000|2020-11-19 10:05:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|735
1605780600000|2020-11-19 10:10:00|13837.9|13833.9|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|3181
1605780900000|2020-11-19 10:15:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|1438
1605781200000|2020-11-19 10:20:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|1307
1605781500000|2020-11-19 10:25:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|1628
1605781800000|2020-11-19 10:30:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|1214
1605782100000|2020-11-19 10:35:00|||||||||72
1605782400000|2020-11-19 10:40:00|||||||||503
1605782700000|2020-11-19 10:45:00|||||||||105
1605783000000|2020-11-19 10:50:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|898
1605783300000|2020-11-19 10:55:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|558
1605783600000|2020-11-19 11:00:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|1521
1605783900000|2020-11-19 11:05:00|||||||||25
1605784200000|2020-11-19 11:10:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|695
1605784500000|2020-11-19 11:15:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|203
1605784800000|2020-11-19 11:20:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|166
1605785100000|2020-11-19 11:25:00|||||||||1007
1605785400000|2020-11-19 11:30:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|1927
1605785700000|2020-11-19 11:35:00|||||||||585
1605786000000|2020-11-19 11:40:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|2397
1605786300000|2020-11-19 11:45:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13834|13830|3359
1605786600000|2020-11-19 11:50:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|3029
1605786900000|2020-11-19 11:55:00|||||||||34
1605787200000|2020-11-19 12:00:00|13834|13830|13834|13830|13834|13830|13834|13830|1209
1605787500000|2020-11-19 12:05:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|598
1605787800000|2020-11-19 12:10:00|||||||||724
1605788100000|2020-11-19 12:15:00|13832.5|13828.5|13830.9|13826.9|13834|13830|13830.9|13826.9|953
1605788400000|2020-11-19 12:20:00|||||||||611
1605788700000|2020-11-19 12:25:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|484
1605789000000|2020-11-19 12:30:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|381
1605789300000|2020-11-19 12:35:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|379
1605789600000|2020-11-19 12:40:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|2040
1605789900000|2020-11-19 12:45:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|3975
1605790200000|2020-11-19 12:50:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|1836
1605790500000|2020-11-19 12:55:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|714
1605790800000|2020-11-19 13:00:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|2422
1605791100000|2020-11-19 13:05:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|1784
1605791400000|2020-11-19 13:10:00|13834|13830|13834|13830|13835.6|13831.6|13834|13830|2416
1605791700000|2020-11-19 13:15:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|2867
1605792000000|2020-11-19 13:20:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13830.9|13826.9|9091
1605792300000|2020-11-19 13:25:00|13830.9|13826.9|13832.5|13828.5|13834|13830|13830.9|13826.9|2884
1605792600000|2020-11-19 13:30:00|13834|13830|13834|13830|13837.2|13833.2|13834|13830|3833
1605792900000|2020-11-19 13:35:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13832.5|13828.5|1847
1605793200000|2020-11-19 13:40:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|953
1605793500000|2020-11-19 13:45:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13834|13830|1406
1605793800000|2020-11-19 13:50:00|13834|13830|13834|13830|13835.6|13831.6|13834|13830|2351
1605794100000|2020-11-19 13:55:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|1013
1605794400000|2020-11-19 14:00:00|13835.6|13831.6|13838.7|13834.7|13838.7|13834.7|13835.6|13831.6|3188
1605794700000|2020-11-19 14:05:00|13837.2|13833.2|13829.3|13825.3|13837.2|13833.2|13829.3|13825.3|6081
1605795000000|2020-11-19 14:10:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|2181
1605795300000|2020-11-19 14:15:00|13830.9|13826.9|13834|13830|13834|13830|13830.9|13826.9|1397
1605795600000|2020-11-19 14:20:00|13832.5|13828.5|13834|13830|13834|13830|13830.9|13826.9|2599
1605795900000|2020-11-19 14:25:00|13832.5|13828.5|13834|13830|13835.6|13831.6|13832.5|13828.5|4553
1605796200000|2020-11-19 14:30:00|13835.6|13831.6|13837.2|13833.2|13838.7|13834.7|13835.6|13831.6|2957
1605796500000|2020-11-19 14:35:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13835.6|13831.6|3003
1605796800000|2020-11-19 14:40:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|2323
1605797100000|2020-11-19 14:45:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|1568
1605797400000|2020-11-19 14:50:00|13837.2|13833.2|13834|13830|13837.2|13833.2|13834|13830|2050
1605797700000|2020-11-19 14:55:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|5391
1605798000000|2020-11-19 15:00:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|8484
1605798300000|2020-11-19 15:05:00|13837.2|13833.2|13834|13830|13837.2|13833.2|13834|13830|4495
1605798600000|2020-11-19 15:10:00|13835.6|13831.6|13832.5|13828.5|13835.6|13831.6|13830.9|13826.9|4266
1605798900000|2020-11-19 15:15:00|13834|13830|13832.5|13828.5|13834|13830|13830.9|13826.9|5246
1605799200000|2020-11-19 15:20:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|1122
1605799500000|2020-11-19 15:25:00|13834|13830|13834|13830|13835.6|13831.6|13834|13830|4697
1605799800000|2020-11-19 15:30:00|13835.6|13831.6|13837.2|13833.2|13838.7|13834.7|13835.6|13831.6|9630
1605800100000|2020-11-19 15:35:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|4133
1605800400000|2020-11-19 15:40:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|2284
1605800700000|2020-11-19 15:45:00|13837.2|13833.2|13834|13830|13837.2|13833.2|13834|13830|2450
1605801000000|2020-11-19 15:50:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13834|13830|2222
1605801300000|2020-11-19 15:55:00|13834|13830|13834|13830|13835.6|13831.6|13834|13830|1819
1605801600000|2020-11-19 16:00:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|1845
1605801900000|2020-11-19 16:05:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|3679
1605802200000|2020-11-19 16:10:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|2132
1605802500000|2020-11-19 16:15:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|1873
1605802800000|2020-11-19 16:20:00|||||||||1101
1605803100000|2020-11-19 16:25:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|3860
1605803400000|2020-11-19 16:30:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|1666
1605803700000|2020-11-19 16:35:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|72211
1605804000000|2020-11-19 16:40:00|13837.2|13833.2|13834|13830|13837.2|13833.2|13834|13830|1367
1605804300000|2020-11-19 16:45:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13834|13830|1800
1605804600000|2020-11-19 16:50:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|2868
1605804900000|2020-11-19 16:55:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|82283
1605805200000|2020-11-19 17:00:00|||||||||6362
1605805500000|2020-11-19 17:05:00|13841.8|13837.8|13841.8|13837.8|13843.4|13839.4|13840.3|13836.3|13659
1605805800000|2020-11-19 17:10:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13841.8|13837.8|5658
1605806100000|2020-11-19 17:15:00|13845|13841|13845|13841|13845|13841|13843.4|13839.4|5564
1605806400000|2020-11-19 17:20:00|||||||||2319
1605806700000|2020-11-19 17:25:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|4704
1605807000000|2020-11-19 17:30:00|13843.4|13839.4|13846.5|13842.5|13846.5|13842.5|13843.4|13839.4|4071
1605807300000|2020-11-19 17:35:00|13845|13841|13843.4|13839.4|13845|13841|13843.4|13839.4|3066
1605807600000|2020-11-19 17:40:00|13841.8|13837.8|13841.8|13837.8|13843.4|13839.4|13841.8|13837.8|4991
1605807900000|2020-11-19 17:45:00|13843.4|13839.4|13841.8|13837.8|13843.4|13839.4|13841.8|13837.8|4745
1605808200000|2020-11-19 17:50:00|13843.4|13839.4|13841.8|13837.8|13843.4|13839.4|13840.3|13836.3|1594
1605808500000|2020-11-19 17:55:00|13840.3|13836.3|13841.8|13837.8|13841.8|13837.8|13840.3|13836.3|16136
1605808800000|2020-11-19 18:00:00|13843.4|13839.4|13846.5|13842.5|13846.5|13842.5|13841.8|13837.8|5856
1605809100000|2020-11-19 18:05:00|13845|13841|13845|13841|13845|13841|13843.4|13839.4|1627
1605809400000|2020-11-19 18:10:00|13843.4|13839.4|13843.4|13839.4|13845|13841|13843.4|13839.4|2211
1605809700000|2020-11-19 18:15:00|13841.8|13837.8|13841.8|13837.8|13843.4|13839.4|13841.8|13837.8|2418
1605810000000|2020-11-19 18:20:00|13843.4|13839.4|13841.8|13837.8|13843.4|13839.4|13841.8|13837.8|1552
1605810300000|2020-11-19 18:25:00|13840.3|13836.3|13841.8|13837.8|13843.4|13839.4|13840.3|13836.3|4638
1605810600000|2020-11-19 18:30:00|13840.3|13836.3|13841.8|13837.8|13841.8|13837.8|13840.3|13836.3|2448
1605810900000|2020-11-19 18:35:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|3443
1605811200000|2020-11-19 18:40:00|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|13840.3|13836.3|1872
1605811500000|2020-11-19 18:45:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|1211
1605811800000|2020-11-19 18:50:00|||||||||1203
1605812100000|2020-11-19 18:55:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|2047
1605812400000|2020-11-19 19:00:00|||||||||633
1605812700000|2020-11-19 19:05:00|13838.7|13834.7|13841.8|13837.8|13841.8|13837.8|13838.7|13834.7|7333
1605813000000|2020-11-19 19:10:00|13843.4|13839.4|13841.8|13837.8|13843.4|13839.4|13841.8|13837.8|2678
1605813300000|2020-11-19 19:15:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13841.8|13837.8|2291
1605813600000|2020-11-19 19:20:00|||||||||854
1605813900000|2020-11-19 19:25:00|||||||||731
1605814200000|2020-11-19 19:30:00|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|1256
1605814500000|2020-11-19 19:35:00|13843.4|13839.4|13841.8|13837.8|13843.4|13839.4|13840.3|13836.3|5127
1605814800000|2020-11-19 19:40:00|13840.3|13836.3|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|2998
1605815100000|2020-11-19 19:45:00|13841.8|13837.8|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|3013
1605815400000|2020-11-19 19:50:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|5716
1605815700000|2020-11-19 19:55:00|13835.6|13831.6|13838.7|13834.7|13840.3|13836.3|13835.6|13831.6|6841
1605816000000|2020-11-19 20:00:00|13837.2|13833.2|13840.3|13836.3|13840.3|13836.3|13837.2|13833.2|4808
1605816300000|2020-11-19 20:05:00|13841.8|13837.8|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|4981
1605816600000|2020-11-19 20:10:00|13838.7|13834.7|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|6631
1605816900000|2020-11-19 20:15:00|||||||||2795
1605817200000|2020-11-19 20:20:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|2959
1605817500000|2020-11-19 20:25:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|4692
1605817800000|2020-11-19 20:30:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|1804
1605818100000|2020-11-19 20:35:00|||||||||3681
1605818400000|2020-11-19 20:40:00|||||||||2233
1605818700000|2020-11-19 20:45:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|4456
1605819000000|2020-11-19 20:50:00|||||||||4271
1605819300000|2020-11-19 20:55:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|2152
1605819600000|2020-11-19 21:00:00|13837.2|13833.2|13838.7|13834.7|13840.3|13836.3|13837.2|13833.2|5410
1605819900000|2020-11-19 21:05:00|||||||||431
1605820200000|2020-11-19 21:10:00|13840.3|13836.3|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|3489
1605820500000|2020-11-19 21:15:00|||||||||1020
1605820800000|2020-11-19 21:20:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|5346
1605821100000|2020-11-19 21:25:00|13841.8|13837.8|13843.4|13839.4|13845|13841|13841.8|13837.8|5721
1605821400000|2020-11-19 21:30:00|13845|13841|13845|13841|13845|13841|13843.4|13839.4|3080
1605821700000|2020-11-19 21:35:00|13846.5|13842.5|13843.4|13839.4|13846.5|13842.5|13843.4|13839.4|3268
1605822000000|2020-11-19 21:40:00|13845|13841|13845|13841|13846.5|13842.5|13845|13841|2638
1605822300000|2020-11-19 21:45:00|13846.5|13842.5|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|6986
1605822600000|2020-11-19 21:50:00|13849.7|13845.7|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|3791
1605822900000|2020-11-19 21:55:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13851.2|13847.2|34837
1605826800000|2020-11-19 23:00:00|13854.3|13850.3|13863.7|13859.7|13863.7|13859.7|13854.3|13850.3|5025
1605827100000|2020-11-19 23:05:00|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|13860.6|13856.6|9226
1605827400000|2020-11-19 23:10:00|13861.4|13857.4|13860.6|13856.6|13862.2|13858.2|13860.6|13856.6|1817
1605827700000|2020-11-19 23:15:00|13859|13855|13859|13855|13859|13855|13859|13855|1342
1605828000000|2020-11-19 23:20:00|13857.5|13853.5|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|2258
1605828300000|2020-11-19 23:25:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|1746
1605828600000|2020-11-19 23:30:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13859|13855|2731
1605828900000|2020-11-19 23:35:00|13859|13855|13859|13855|13859|13855|13859|13855|1125
1605829200000|2020-11-19 23:40:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|1152
1605829500000|2020-11-19 23:45:00|13859|13855|13860.6|13856.6|13860.6|13856.6|13859|13855|1090
1605829800000|2020-11-19 23:50:00|||||||||602
1605830100000|2020-11-19 23:55:00|13862.2|13858.2|13862.2|13858.2|13862.2|13858.2|13860.6|13856.6|1194
1605830400000|2020-11-20 00:00:00|13860.6|13856.6|13862.2|13858.2|13862.2|13858.2|13860.6|13856.6|1661
1605830700000|2020-11-20 00:05:00|||||||||931
1605831000000|2020-11-20 00:10:00|||||||||2027
1605831300000|2020-11-20 00:15:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|1086
1605831600000|2020-11-20 00:20:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|259
1605831900000|2020-11-20 00:25:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|1184
1605832200000|2020-11-20 00:30:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|1068
1605832500000|2020-11-20 00:35:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|1134
1605832800000|2020-11-20 00:40:00|13859|13855|13857.5|13853.5|13859|13855|13857.5|13853.5|1758
1605833100000|2020-11-20 00:45:00|13859|13855|13857.5|13853.5|13859|13855|13857.5|13853.5|657
1605833400000|2020-11-20 00:50:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|828
1605833700000|2020-11-20 00:55:00|13859|13855|13859|13855|13859|13855|13859|13855|229
1605834000000|2020-11-20 01:00:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|421
1605834300000|2020-11-20 01:05:00|13859|13855|13860.6|13856.6|13860.6|13856.6|13859|13855|1114
1605834600000|2020-11-20 01:10:00|13859|13855|13860.6|13856.6|13860.6|13856.6|13859|13855|573
1605834900000|2020-11-20 01:15:00|13859|13855|13860.6|13856.6|13860.6|13856.6|13859|13855|984
1605835200000|2020-11-20 01:20:00|13859|13855|13859|13855|13860.6|13856.6|13859|13855|1480
1605835500000|2020-11-20 01:25:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|3181
1605835800000|2020-11-20 01:30:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|1412
1605836100000|2020-11-20 01:35:00|13859|13855|13859|13855|13859|13855|13859|13855|1291
1605836400000|2020-11-20 01:40:00|||||||||932
1605836700000|2020-11-20 01:45:00|||||||||367
1605837000000|2020-11-20 01:50:00|||||||||210
1605837300000|2020-11-20 01:55:00|||||||||864
1605837600000|2020-11-20 02:00:00|13857.5|13853.5|13855.9|13851.9|13857.5|13853.5|13855.9|13851.9|1498
1605837900000|2020-11-20 02:05:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|1234
1605838200000|2020-11-20 02:10:00|||||||||66
1605838500000|2020-11-20 02:15:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|520
1605838800000|2020-11-20 02:20:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|278
1605839100000|2020-11-20 02:25:00|||||||||111
1605839400000|2020-11-20 02:30:00|||||||||436
1605839700000|2020-11-20 02:35:00|||||||||2179
1605840000000|2020-11-20 02:40:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|175
1605840300000|2020-11-20 02:45:00|13855.9|13851.9|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|947
1605840600000|2020-11-20 02:50:00|13855.9|13851.9|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|975
1605840900000|2020-11-20 02:55:00|13855.9|13851.9|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|163
1605841200000|2020-11-20 03:00:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|1152
1605841500000|2020-11-20 03:05:00|13855.1|13851.1|13854.3|13850.3|13855.1|13851.1|13854.3|13850.3|420
1605841800000|2020-11-20 03:10:00|13852.8|13848.8|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|536
1605842100000|2020-11-20 03:15:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|1183
1605842400000|2020-11-20 03:20:00|||||||||67
1605842700000|2020-11-20 03:25:00|||||||||1337
1605843000000|2020-11-20 03:30:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|1525
1605843300000|2020-11-20 03:35:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|1137
1605843600000|2020-11-20 03:40:00|13855.9|13851.9|13859|13855|13859|13855|13855.9|13851.9|5185
1605843900000|2020-11-20 03:45:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|469
1605844200000|2020-11-20 03:50:00|13859|13855|13859|13855|13859|13855|13859|13855|574
1605844500000|2020-11-20 03:55:00|||||||||577
1605844800000|2020-11-20 04:00:00|||||||||516
1605845100000|2020-11-20 04:05:00|||||||||366
1605845400000|2020-11-20 04:10:00|13857.5|13853.5|13859|13855|13859|13855|13857.5|13853.5|750
1605845700000|2020-11-20 04:15:00|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|13857.5|13853.5|256
1605846000000|2020-11-20 04:20:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|856
1605846300000|2020-11-20 04:25:00|13855.9|13851.9|13857.5|13853.5|13857.5|13853.5|13855.9|13851.9|208
1605846600000|2020-11-20 04:30:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|258
1605846900000|2020-11-20 04:35:00|||||||||149
1605847200000|2020-11-20 04:40:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|78
1605847500000|2020-11-20 04:45:00|||||||||47
1605847800000|2020-11-20 04:50:00|13852.8|13848.8|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|930
1605848100000|2020-11-20 04:55:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|675
1605848400000|2020-11-20 05:00:00|||||||||582
1605848700000|2020-11-20 05:05:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|694
1605849000000|2020-11-20 05:10:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|295
1605849300000|2020-11-20 05:15:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|904
1605849600000|2020-11-20 05:20:00|||||||||248
1605849900000|2020-11-20 05:25:00|||||||||26
1605850200000|2020-11-20 05:30:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|1250
1605850500000|2020-11-20 05:35:00|||||||||443
1605850800000|2020-11-20 05:40:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|246
1605851100000|2020-11-20 05:45:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|178
1605851400000|2020-11-20 05:50:00|||||||||9
1605851700000|2020-11-20 05:55:00|||||||||33
1605852000000|2020-11-20 06:00:00|||||||||82
1605852300000|2020-11-20 06:05:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|170
1605852600000|2020-11-20 06:10:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|2685
1605852900000|2020-11-20 06:15:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|580
1605853200000|2020-11-20 06:20:00|13853.6|13849.6|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|1293
1605853500000|2020-11-20 06:25:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|528
1605853800000|2020-11-20 06:30:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|218
1605854100000|2020-11-20 06:35:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|62
1605854400000|2020-11-20 06:40:00|||||||||161
1605854700000|2020-11-20 06:45:00|||||||||80
1605855000000|2020-11-20 06:50:00|||||||||546
1605855300000|2020-11-20 06:55:00|||||||||112
1605855600000|2020-11-20 07:00:00|13852.8|13848.8|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|1833
1605855900000|2020-11-20 07:05:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|2381
1605856200000|2020-11-20 07:10:00|||||||||958
1605856500000|2020-11-20 07:15:00|13855.9|13851.9|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|1855
1605856800000|2020-11-20 07:20:00|||||||||381
1605857100000|2020-11-20 07:25:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|811
1605857400000|2020-11-20 07:30:00|||||||||1241
1605857700000|2020-11-20 07:35:00|||||||||202
1605858000000|2020-11-20 07:40:00|13851.2|13847.2|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|2067
1605858300000|2020-11-20 07:45:00|||||||||270
1605858600000|2020-11-20 07:50:00|13852.8|13848.8|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|215
1605858900000|2020-11-20 07:55:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|246
1605859200000|2020-11-20 08:00:00|13854.3|13850.3|13851.2|13847.2|13854.3|13850.3|13851.2|13847.2|811
1605859500000|2020-11-20 08:05:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13851.2|13847.2|3108
1605859800000|2020-11-20 08:10:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13851.2|13847.2|1186
1605860100000|2020-11-20 08:15:00|13851.2|13847.2|13848.1|13844.1|13851.2|13847.2|13848.1|13844.1|3485
1605860400000|2020-11-20 08:20:00|13846.5|13842.5|13849.7|13845.7|13849.7|13845.7|13846.5|13842.5|3427
1605860700000|2020-11-20 08:25:00|13848.1|13844.1|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|2255
1605861000000|2020-11-20 08:30:00|13849.7|13845.7|13846.5|13842.5|13849.7|13845.7|13846.5|13842.5|1275
1605861300000|2020-11-20 08:35:00|13848.1|13844.1|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|1309
1605861600000|2020-11-20 08:40:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|1320
1605861900000|2020-11-20 08:45:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|1179
1605862200000|2020-11-20 08:50:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|794
1605862500000|2020-11-20 08:55:00|13844.2|13840.2|13843.4|13839.4|13845|13841|13843.4|13839.4|3062
1605862800000|2020-11-20 09:00:00|13844.2|13840.2|13843.4|13839.4|13845|13841|13843.4|13839.4|1671
1605863100000|2020-11-20 09:05:00|13845|13841|13845|13841|13846.5|13842.5|13843.4|13839.4|1804
1605863400000|2020-11-20 09:10:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|581
1605863700000|2020-11-20 09:15:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|1157
1605864000000|2020-11-20 09:20:00|||||||||362
1605864300000|2020-11-20 09:25:00|13846.5|13842.5|13841.8|13837.8|13846.5|13842.5|13841.8|13837.8|1473
1605864600000|2020-11-20 09:30:00|13843.4|13839.4|13841.8|13837.8|13843.4|13839.4|13841.8|13837.8|1517
1605864900000|2020-11-20 09:35:00|13843.4|13839.4|13841.8|13837.8|13843.4|13839.4|13841.8|13837.8|2755
1605865200000|2020-11-20 09:40:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13841.8|13837.8|336
1605865500000|2020-11-20 09:45:00|13841.8|13837.8|13843.4|13839.4|13843.4|13839.4|13841.8|13837.8|777
1605865800000|2020-11-20 09:50:00|13845|13841|13843.4|13839.4|13845|13841|13843.4|13839.4|961
1605866100000|2020-11-20 09:55:00|13845|13841|13845|13841|13845|13841|13843.4|13839.4|9295
1605866400000|2020-11-20 10:00:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|1144
1605866700000|2020-11-20 10:05:00|13845.8|13841.8|13846.5|13842.5|13846.5|13842.5|13845.8|13841.8|1167
1605867000000|2020-11-20 10:10:00|13845|13841|13845|13841|13846.5|13842.5|13845|13841|3005
1605867300000|2020-11-20 10:15:00|||||||||101
1605867600000|2020-11-20 10:20:00|13843.4|13839.4|13843.4|13839.4|13845|13841|13843.4|13839.4|1311
1605867900000|2020-11-20 10:25:00|13845|13841|13845|13841|13845|13841|13845|13841|195
1605868200000|2020-11-20 10:30:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|1054
1605868500000|2020-11-20 10:35:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|1164
1605868800000|2020-11-20 10:40:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|1155
1605869100000|2020-11-20 10:45:00|13845|13841|13843.4|13839.4|13845|13841|13843.4|13839.4|2286
1605869400000|2020-11-20 10:50:00|13841.8|13837.8|13843.4|13839.4|13843.4|13839.4|13841.8|13837.8|1534
1605869700000|2020-11-20 10:55:00|13845|13841|13845|13841|13845|13841|13843.4|13839.4|1459
1605870000000|2020-11-20 11:00:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|1949
1605870300000|2020-11-20 11:05:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|1080
1605870600000|2020-11-20 11:10:00|13845|13841|13845|13841|13845|13841|13845|13841|1463
1605870900000|2020-11-20 11:15:00|||||||||105
1605871200000|2020-11-20 11:20:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|419
1605871500000|2020-11-20 11:25:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13845|13841|2263
1605871800000|2020-11-20 11:30:00|13845|13841|13845|13841|13845|13841|13845|13841|2087
1605872100000|2020-11-20 11:35:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|296
1605872400000|2020-11-20 11:40:00|13845|13841|13845|13841|13845|13841|13843.4|13839.4|1135
1605872700000|2020-11-20 11:45:00|13843.4|13839.4|13841.8|13837.8|13843.4|13839.4|13841.8|13837.8|752
1605873000000|2020-11-20 11:50:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|961
1605873300000|2020-11-20 11:55:00|13841.8|13837.8|13843.4|13839.4|13843.4|13839.4|13841.8|13837.8|1960
1605873600000|2020-11-20 12:00:00|13841.8|13837.8|13841.8|13837.8|13843.4|13839.4|13841.8|13837.8|3846
1605873900000|2020-11-20 12:05:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13841.8|13837.8|2937
1605874200000|2020-11-20 12:10:00|13845|13841|13843.4|13839.4|13845|13841|13843.4|13839.4|2283
1605874500000|2020-11-20 12:15:00|13845|13841|13843.4|13839.4|13845|13841|13843.4|13839.4|9224
1605874800000|2020-11-20 12:20:00|||||||||745
1605875100000|2020-11-20 12:25:00|13845|13841|13845|13841|13845|13841|13845|13841|2089
1605875400000|2020-11-20 12:30:00|||||||||647
1605875700000|2020-11-20 12:35:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|2178
1605876000000|2020-11-20 12:40:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|1628
1605876300000|2020-11-20 12:45:00|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|2896
1605876600000|2020-11-20 12:50:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|4374
1605876900000|2020-11-20 12:55:00|13848.1|13844.1|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|2618
1605877200000|2020-11-20 13:00:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|1521
1605877500000|2020-11-20 13:05:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|7287
1605877800000|2020-11-20 13:10:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13851.2|13847.2|3858
1605878100000|2020-11-20 13:15:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|1825
1605878400000|2020-11-20 13:20:00|13855.9|13851.9|13851.2|13847.2|13857.5|13853.5|13851.2|13847.2|4684
1605878700000|2020-11-20 13:25:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|2465
1605879000000|2020-11-20 13:30:00|13852.8|13848.8|13851.2|13847.2|13852.8|13848.8|13849.7|13845.7|3052
1605879300000|2020-11-20 13:35:00|13849.7|13845.7|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|3352
1605879600000|2020-11-20 13:40:00|13849.7|13845.7|13852.8|13848.8|13852.8|13848.8|13849.7|13845.7|6327
1605879900000|2020-11-20 13:45:00|13851.2|13847.2|13849.7|13845.7|13852.8|13848.8|13849.7|13845.7|46797
1605880200000|2020-11-20 13:50:00|13851.2|13847.2|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|17450
1605880500000|2020-11-20 13:55:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13851.2|13847.2|2465
1605880800000|2020-11-20 14:00:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|6938
1605881100000|2020-11-20 14:05:00|13851.2|13847.2|13849.7|13845.7|13852.8|13848.8|13848.1|13844.1|23216
1605881400000|2020-11-20 14:10:00|13848.1|13844.1|13845|13841|13848.1|13844.1|13845|13841|3543
1605881700000|2020-11-20 14:15:00|||||||||2665
1605882000000|2020-11-20 14:20:00|13843.4|13839.4|13841.8|13837.8|13845|13841|13841.8|13837.8|3424
1605882300000|2020-11-20 14:25:00|13843.4|13839.4|13841.8|13837.8|13843.4|13839.4|13840.3|13836.3|5280
1605882600000|2020-11-20 14:30:00|13840.3|13836.3|13841.8|13837.8|13841.8|13837.8|13840.3|13836.3|2349
1605882900000|2020-11-20 14:35:00|13843.4|13839.4|13841.8|13837.8|13843.4|13839.4|13841.8|13837.8|3582
1605883200000|2020-11-20 14:40:00|13843.4|13839.4|13841.8|13837.8|13843.4|13839.4|13840.3|13836.3|3175
1605883500000|2020-11-20 14:45:00|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|13843.4|13839.4|2319
1605883800000|2020-11-20 14:50:00|13841.8|13837.8|13843.4|13839.4|13843.4|13839.4|13841.8|13837.8|2500
1605884100000|2020-11-20 14:55:00|13845|13841|13843.4|13839.4|13845|13841|13843.4|13839.4|96195
1605884400000|2020-11-20 15:00:00|13841.8|13837.8|13845|13841|13845|13841|13841.8|13837.8|11644
1605884700000|2020-11-20 15:05:00|||||||||1803
1605885000000|2020-11-20 15:10:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|5283
1605885300000|2020-11-20 15:15:00|13846.5|13842.5|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|3084
1605885600000|2020-11-20 15:20:00|13846.5|13842.5|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|6673
1605885900000|2020-11-20 15:25:00|13845|13841|13845|13841|13846.5|13842.5|13845|13841|4848
1605886200000|2020-11-20 15:30:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|2815
1605886500000|2020-11-20 15:35:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|3095
1605886800000|2020-11-20 15:40:00|13843.4|13839.4|13843.4|13839.4|13845|13841|13843.4|13839.4|6388
1605887100000|2020-11-20 15:45:00|13845|13841|13846.5|13842.5|13846.5|13842.5|13845|13841|16527
1605887400000|2020-11-20 15:50:00|13845|13841|13846.5|13842.5|13846.5|13842.5|13845|13841|3071
1605887700000|2020-11-20 15:55:00|13845|13841|13846.5|13842.5|13846.5|13842.5|13845|13841|1630
1605888000000|2020-11-20 16:00:00|13845|13841|13845|13841|13845|13841|13843.4|13839.4|2493
1605888300000|2020-11-20 16:05:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|6743
1605888600000|2020-11-20 16:10:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|1391
1605888900000|2020-11-20 16:15:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13845|13841|2837
1605889200000|2020-11-20 16:20:00|13845|13841|13845|13841|13845|13841|13845|13841|696
1605889500000|2020-11-20 16:25:00|||||||||1802
1605889800000|2020-11-20 16:30:00|13843.4|13839.4|13845|13841|13846.5|13842.5|13843.4|13839.4|3339
1605890100000|2020-11-20 16:35:00|||||||||750
1605890400000|2020-11-20 16:40:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|9693
1605890700000|2020-11-20 16:45:00|13843.4|13839.4|13845|13841|13845|13841|13843.4|13839.4|5473
1605891000000|2020-11-20 16:50:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13845|13841|4027
1605891300000|2020-11-20 16:55:00|13845|13841|13845|13841|13845|13841|13845|13841|3150
1605891600000|2020-11-20 17:00:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13845|13841|1590
1605891900000|2020-11-20 17:05:00|||||||||637
1605892200000|2020-11-20 17:10:00|13848.1|13844.1|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|2704
1605892500000|2020-11-20 17:15:00|13848.1|13844.1|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|1105
1605892800000|2020-11-20 17:20:00|13848.1|13844.1|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|3299
1605893100000|2020-11-20 17:25:00|13848.1|13844.1|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|3692
1605893400000|2020-11-20 17:30:00|||||||||540
1605893700000|2020-11-20 17:35:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|1971
1605894000000|2020-11-20 17:40:00|13848.1|13844.1|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|2765
1605894300000|2020-11-20 17:45:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|730
1605894600000|2020-11-20 17:50:00|13848.1|13844.1|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|2399
1605894900000|2020-11-20 17:55:00|||||||||637
1605895200000|2020-11-20 18:00:00|||||||||1070
1605895500000|2020-11-20 18:05:00|13846.5|13842.5|13848.1|13844.1|13848.1|13844.1|13846.5|13842.5|1080
1605895800000|2020-11-20 18:10:00|||||||||2059
1605896100000|2020-11-20 18:15:00|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|13846.5|13842.5|511
1605896400000|2020-11-20 18:20:00|13845|13841|13846.5|13842.5|13846.5|13842.5|13845|13841|934
1605896700000|2020-11-20 18:25:00|||||||||413
1605897000000|2020-11-20 18:30:00|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|801
1605897300000|2020-11-20 18:35:00|||||||||581
1605897600000|2020-11-20 18:40:00|13849.7|13845.7|13848.1|13844.1|13849.7|13845.7|13848.1|13844.1|1684
1605897900000|2020-11-20 18:45:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|2017
1605898200000|2020-11-20 18:50:00|13848.9|13844.9|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|1978
1605898500000|2020-11-20 18:55:00|||||||||875
1605898800000|2020-11-20 19:00:00|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|1138
1605899100000|2020-11-20 19:05:00|||||||||2762
1605899400000|2020-11-20 19:10:00|13849.7|13845.7|13852.8|13848.8|13852.8|13848.8|13849.7|13845.7|5432
1605899700000|2020-11-20 19:15:00|13851.2|13847.2|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|9346
1605900000000|2020-11-20 19:20:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13851.2|13847.2|3720
1605900300000|2020-11-20 19:25:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|4556
1605900600000|2020-11-20 19:30:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|2050
1605900900000|2020-11-20 19:35:00|||||||||3654
1605901200000|2020-11-20 19:40:00|||||||||2774
1605901500000|2020-11-20 19:45:00|||||||||2344
1605901800000|2020-11-20 19:50:00|||||||||3287
1605902100000|2020-11-20 19:55:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13851.2|13847.2|9024
1605902400000|2020-11-20 20:00:00|13851.2|13847.2|13851.2|13847.2|13852.8|13848.8|13851.2|13847.2|13919
1605902700000|2020-11-20 20:05:00|13849.7|13845.7|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|6676
1605903000000|2020-11-20 20:10:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|2044
1605903300000|2020-11-20 20:15:00|||||||||664
1605903600000|2020-11-20 20:20:00|||||||||1464
1605903900000|2020-11-20 20:25:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|4850
1605904200000|2020-11-20 20:30:00|||||||||257
1605904500000|2020-11-20 20:35:00|||||||||946
1605904800000|2020-11-20 20:40:00|||||||||987
1605905100000|2020-11-20 20:45:00|||||||||4190
1605905400000|2020-11-20 20:50:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|2010
1605905700000|2020-11-20 20:55:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13851.2|13847.2|2010
1605906000000|2020-11-20 21:00:00|||||||||2030
1605906300000|2020-11-20 21:05:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|2858
1605906600000|2020-11-20 21:10:00|13853.6|13849.6|13854.3|13850.3|13854.3|13850.3|13853.6|13849.6|3907
1605906900000|2020-11-20 21:15:00|||||||||2276
1605907200000|2020-11-20 21:20:00|||||||||1002
1605907500000|2020-11-20 21:25:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|2299
1605907800000|2020-11-20 21:30:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|981
1605908100000|2020-11-20 21:35:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|3999
1605908400000|2020-11-20 21:40:00|||||||||1444
1605908700000|2020-11-20 21:45:00|13855.9|13851.9|13855.9|13851.9|13855.9|13851.9|13854.3|13850.3|14931
1605909000000|2020-11-20 21:50:00|13857.5|13853.5|13854.3|13850.3|13857.5|13853.5|13854.3|13850.3|5935
1605909300000|2020-11-20 21:55:00|13855.9|13851.9|13854.3|13850.3|13855.9|13851.9|13854.3|13850.3|2825
1606086000000|2020-11-22 23:00:00|13854.3|13850.3|13854.3|13850.3|13855.9|13851.9|13852.8|13848.8|2374
1606086300000|2020-11-22 23:05:00|13852.8|13848.8|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|880
1606086600000|2020-11-22 23:10:00|||||||||95
1606086900000|2020-11-22 23:15:00|||||||||132
1606087200000|2020-11-22 23:20:00|||||||||122
1606087500000|2020-11-22 23:25:00|||||||||2
1606087800000|2020-11-22 23:30:00|||||||||42
1606088100000|2020-11-22 23:35:00|||||||||34
1606088400000|2020-11-22 23:40:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|543
1606088700000|2020-11-22 23:45:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|681
1606089000000|2020-11-22 23:50:00|||||||||46
1606089300000|2020-11-22 23:55:00|||||||||70
1606089600000|2020-11-23 00:00:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13851.2|13847.2|439
1606089900000|2020-11-23 00:05:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|122
1606090200000|2020-11-23 00:10:00|||||||||266
1606090500000|2020-11-23 00:15:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|473
1606090800000|2020-11-23 00:20:00|||||||||23
1606091100000|2020-11-23 00:25:00|||||||||46
1606091400000|2020-11-23 00:30:00|13851.2|13847.2|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|1395
1606091700000|2020-11-23 00:35:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|200
1606092000000|2020-11-23 00:40:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|409
1606092300000|2020-11-23 00:45:00|||||||||69
1606092600000|2020-11-23 00:50:00|||||||||54
1606092900000|2020-11-23 00:55:00|||||||||115
1606093200000|2020-11-23 01:00:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|411
1606093500000|2020-11-23 01:05:00|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|13849.7|13845.7|801
1606093800000|2020-11-23 01:10:00|||||||||797
1606094100000|2020-11-23 01:15:00|||||||||132
1606094400000|2020-11-23 01:20:00|||||||||144
1606094700000|2020-11-23 01:25:00|||||||||98
1606095000000|2020-11-23 01:30:00|||||||||182
1606095300000|2020-11-23 01:35:00|||||||||21
1606095600000|2020-11-23 01:40:00|||||||||78
1606095900000|2020-11-23 01:45:00|||||||||87
1606096200000|2020-11-23 01:50:00|||||||||41
1606096500000|2020-11-23 01:55:00|||||||||89
1606096800000|2020-11-23 02:00:00|||||||||164
1606097100000|2020-11-23 02:05:00|||||||||163
1606097400000|2020-11-23 02:10:00|||||||||570
1606097700000|2020-11-23 02:15:00|||||||||311
1606098000000|2020-11-23 02:20:00|||||||||331
1606098300000|2020-11-23 02:25:00|||||||||229
1606098600000|2020-11-23 02:30:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|170
1606098900000|2020-11-23 02:35:00|||||||||16
1606099200000|2020-11-23 02:40:00|||||||||156
1606099500000|2020-11-23 02:45:00|||||||||29
1606099800000|2020-11-23 02:50:00|||||||||91
1606100100000|2020-11-23 02:55:00|||||||||10
1606100400000|2020-11-23 03:00:00|||||||||46
1606100700000|2020-11-23 03:05:00|||||||||87
1606101000000|2020-11-23 03:10:00|||||||||38
1606101300000|2020-11-23 03:15:00|||||||||100
1606101600000|2020-11-23 03:20:00|||||||||3155
1606101900000|2020-11-23 03:25:00|||||||||22
1606102200000|2020-11-23 03:30:00|||||||||18
1606102500000|2020-11-23 03:35:00|||||||||334
1606102800000|2020-11-23 03:40:00|||||||||86
1606103100000|2020-11-23 03:45:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|447
1606103400000|2020-11-23 03:50:00|||||||||145
1606103700000|2020-11-23 03:55:00|||||||||40
1606104000000|2020-11-23 04:00:00|||||||||277
1606104300000|2020-11-23 04:05:00|||||||||74
1606104600000|2020-11-23 04:10:00|||||||||29
1606104900000|2020-11-23 04:15:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|1110
1606105200000|2020-11-23 04:20:00|||||||||68
1606105500000|2020-11-23 04:25:00|||||||||29
1606105800000|2020-11-23 04:30:00|13852.8|13848.8|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|657
1606106100000|2020-11-23 04:35:00|||||||||132
1606106400000|2020-11-23 04:40:00|||||||||29
1606106700000|2020-11-23 04:45:00|||||||||113
1606107000000|2020-11-23 04:50:00|||||||||65
1606107300000|2020-11-23 04:55:00|||||||||49
1606107600000|2020-11-23 05:00:00|||||||||48
1606107900000|2020-11-23 05:05:00|||||||||584
1606108200000|2020-11-23 05:10:00|||||||||251
1606108500000|2020-11-23 05:15:00|||||||||30
1606108800000|2020-11-23 05:20:00|||||||||97
1606109100000|2020-11-23 05:25:00|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|13854.3|13850.3|501
1606109400000|2020-11-23 05:30:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|244
1606109700000|2020-11-23 05:35:00|||||||||291
1606110000000|2020-11-23 05:40:00|||||||||245
1606110300000|2020-11-23 05:45:00|||||||||41
1606110600000|2020-11-23 05:50:00|||||||||41
1606110900000|2020-11-23 05:55:00|||||||||169
1606111200000|2020-11-23 06:00:00|||||||||255
1606111500000|2020-11-23 06:05:00|||||||||46
1606111800000|2020-11-23 06:10:00|||||||||52
1606112100000|2020-11-23 06:15:00|||||||||62
1606112400000|2020-11-23 06:20:00|||||||||204
1606112700000|2020-11-23 06:25:00|||||||||197
1606113000000|2020-11-23 06:30:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13851.2|13847.2|204
1606113300000|2020-11-23 06:35:00|||||||||64
1606113600000|2020-11-23 06:40:00|||||||||114
1606113900000|2020-11-23 06:45:00|||||||||475
1606114200000|2020-11-23 06:50:00|||||||||118
1606114500000|2020-11-23 06:55:00|||||||||194
1606114800000|2020-11-23 07:00:00|13851.2|13847.2|13846.5|13842.5|13851.2|13847.2|13846.5|13842.5|2440
1606115100000|2020-11-23 07:05:00|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|3952
1606115400000|2020-11-23 07:10:00|13846.5|13842.5|13848.1|13844.1|13849.7|13845.7|13846.5|13842.5|1691
1606115700000|2020-11-23 07:15:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|2005
1606116000000|2020-11-23 07:20:00|13846.5|13842.5|13846.5|13842.5|13848.1|13844.1|13846.5|13842.5|1481
1606116300000|2020-11-23 07:25:00|13845|13841|13845|13841|13845|13841|13843.4|13839.4|1462
1606116600000|2020-11-23 07:30:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|1393
1606116900000|2020-11-23 07:35:00|13846.5|13842.5|13851.2|13847.2|13852.8|13848.8|13846.5|13842.5|14068
1606117200000|2020-11-23 07:40:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13851.2|13847.2|1890
1606117500000|2020-11-23 07:45:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13851.2|13847.2|1268
1606117800000|2020-11-23 07:50:00|13851.2|13847.2|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|1681
1606118100000|2020-11-23 07:55:00|13848.1|13844.1|13849.7|13845.7|13849.7|13845.7|13848.1|13844.1|1611
1606118400000|2020-11-23 08:00:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13849.7|13845.7|2964
1606118700000|2020-11-23 08:05:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|1395
1606119000000|2020-11-23 08:10:00|13852.8|13848.8|13849.7|13845.7|13852.8|13848.8|13849.7|13845.7|1335
1606119300000|2020-11-23 08:15:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13849.7|13845.7|2893
1606119600000|2020-11-23 08:20:00|13849.7|13845.7|13845|13841|13851.2|13847.2|13845|13841|2667
1606119900000|2020-11-23 08:25:00|13843.4|13839.4|13845|13841|13846.5|13842.5|13843.4|13839.4|2582
1606120200000|2020-11-23 08:30:00|13843.4|13839.4|13840.3|13836.3|13843.4|13839.4|13840.3|13836.3|1576
1606120500000|2020-11-23 08:35:00|13841.8|13837.8|13843.4|13839.4|13843.4|13839.4|13841.8|13837.8|3039
1606120800000|2020-11-23 08:40:00|13841.8|13837.8|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|956
1606121100000|2020-11-23 08:45:00|13841.8|13837.8|13837.2|13833.2|13841.8|13837.8|13837.2|13833.2|7920
1606121400000|2020-11-23 08:50:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|2361
1606121700000|2020-11-23 08:55:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|2335
1606122000000|2020-11-23 09:00:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|2923
1606122300000|2020-11-23 09:05:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|319
1606122600000|2020-11-23 09:10:00|13834|13830|13832.5|13828.5|13834|13830|13830.9|13826.9|4168
1606122900000|2020-11-23 09:15:00|13830.9|13826.9|13834|13830|13835.6|13831.6|13830.9|13826.9|5200
1606123200000|2020-11-23 09:20:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13834|13830|3241
1606123500000|2020-11-23 09:25:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|2555
1606123800000|2020-11-23 09:30:00|13832.5|13828.5|13834|13830|13835.6|13831.6|13832.5|13828.5|2762
1606124100000|2020-11-23 09:35:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13832.5|13828.5|4867
1606124400000|2020-11-23 09:40:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|4306
1606124700000|2020-11-23 09:45:00|13834|13830|13834|13830|13835.6|13831.6|13834|13830|7850
1606125000000|2020-11-23 09:50:00|13832.5|13828.5|13834|13830|13834|13830|13830.9|13826.9|9513
1606125300000|2020-11-23 09:55:00|||||||||704
1606125600000|2020-11-23 10:00:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13834|13830|1383
1606125900000|2020-11-23 10:05:00|13834|13830|13837.2|13833.2|13837.2|13833.2|13834|13830|2181
1606126200000|2020-11-23 10:10:00|||||||||618
1606126500000|2020-11-23 10:15:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|1275
1606126800000|2020-11-23 10:20:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|898
1606127100000|2020-11-23 10:25:00|||||||||4295
1606127400000|2020-11-23 10:30:00|||||||||2278
1606127700000|2020-11-23 10:35:00|||||||||287
1606128000000|2020-11-23 10:40:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|1918
1606128300000|2020-11-23 10:45:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|280
1606128600000|2020-11-23 10:50:00|13834|13830|13834|13830|13834|13830|13834|13830|6821
1606128900000|2020-11-23 10:55:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|11912
1606129200000|2020-11-23 11:00:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|1795
1606129500000|2020-11-23 11:05:00|||||||||513
1606129800000|2020-11-23 11:10:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|1262
1606130100000|2020-11-23 11:15:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|972
1606130400000|2020-11-23 11:20:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|613
1606130700000|2020-11-23 11:25:00|||||||||443
1606131000000|2020-11-23 11:30:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|1809
1606131300000|2020-11-23 11:35:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|4740
1606131600000|2020-11-23 11:40:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|1897
1606131900000|2020-11-23 11:45:00|||||||||1426
1606132200000|2020-11-23 11:50:00|||||||||459
1606132500000|2020-11-23 11:55:00|||||||||1047
1606132800000|2020-11-23 12:00:00|||||||||841
1606133100000|2020-11-23 12:05:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|7867
1606133400000|2020-11-23 12:10:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|9819
1606133700000|2020-11-23 12:15:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|3399
1606134000000|2020-11-23 12:20:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|939
1606134300000|2020-11-23 12:25:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|1016
1606134600000|2020-11-23 12:30:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|2323
1606134900000|2020-11-23 12:35:00|||||||||1082
1606135200000|2020-11-23 12:40:00|||||||||1014
1606135500000|2020-11-23 12:45:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|1959
1606135800000|2020-11-23 12:50:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13832.5|13828.5|2509
1606136100000|2020-11-23 12:55:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|1399
1606136400000|2020-11-23 13:00:00|||||||||8742
1606136700000|2020-11-23 13:05:00|||||||||6189
1606137000000|2020-11-23 13:10:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13834|13830|2276
1606137300000|2020-11-23 13:15:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|3953
1606137600000|2020-11-23 13:20:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|7252
1606137900000|2020-11-23 13:25:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|3550
1606138200000|2020-11-23 13:30:00|||||||||2825
1606138500000|2020-11-23 13:35:00|13837.2|13833.2|13834|13830|13837.2|13833.2|13834|13830|1305
1606138800000|2020-11-23 13:40:00|13835.6|13831.6|13834|13830|13841.8|13837.8|13832.5|13828.5|11726
1606139100000|2020-11-23 13:45:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13832.5|13828.5|7011
1606139400000|2020-11-23 13:50:00|13831.7|13827.7|13837.2|13833.2|13837.2|13833.2|13830.9|13826.9|8370
1606139700000|2020-11-23 13:55:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|15739
1606140000000|2020-11-23 14:00:00|13835.6|13831.6|13838.7|13834.7|13838.7|13834.7|13834|13830|5552
1606140300000|2020-11-23 14:05:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|6539
1606140600000|2020-11-23 14:10:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|1485
1606140900000|2020-11-23 14:15:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|50488
1606141200000|2020-11-23 14:20:00|13838.7|13834.7|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|3835
1606141500000|2020-11-23 14:25:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|3661
1606141800000|2020-11-23 14:30:00|13838.7|13834.7|13841.8|13837.8|13841.8|13837.8|13838.7|13834.7|8965
1606142100000|2020-11-23 14:35:00|13840.3|13836.3|13841.8|13837.8|13841.8|13837.8|13840.3|13836.3|13180
1606142400000|2020-11-23 14:40:00|13840.3|13836.3|13841.8|13837.8|13841.8|13837.8|13840.3|13836.3|1491
1606142700000|2020-11-23 14:45:00|13838.7|13834.7|13834|13830|13838.7|13834.7|13834|13830|12607
1606143000000|2020-11-23 14:50:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13832.5|13828.5|17290
1606143300000|2020-11-23 14:55:00|13835.6|13831.6|13834|13830|13837.2|13833.2|13834|13830|9661
1606143600000|2020-11-23 15:00:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|9171
1606143900000|2020-11-23 15:05:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13834|13830|7327
1606144200000|2020-11-23 15:10:00|13837.2|13833.2|13832.5|13828.5|13837.2|13833.2|13832.5|13828.5|72203
1606144500000|2020-11-23 15:15:00|13830.9|13826.9|13832.5|13828.5|13834|13830|13830.9|13826.9|5742
1606144800000|2020-11-23 15:20:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|9742
1606145100000|2020-11-23 15:25:00|13834|13830|13837.2|13833.2|13837.2|13833.2|13832.5|13828.5|8394
1606145400000|2020-11-23 15:30:00|13835.6|13831.6|13834|13830|13837.2|13833.2|13834|13830|3818
1606145700000|2020-11-23 15:35:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13832.5|13828.5|6798
1606146000000|2020-11-23 15:40:00|13832.5|13828.5|13835.6|13831.6|13835.6|13831.6|13832.5|13828.5|10352
1606146300000|2020-11-23 15:45:00|13834|13830|13834|13830|13834|13830|13834|13830|2791
1606146600000|2020-11-23 15:50:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13829.3|13825.3|29470
1606146900000|2020-11-23 15:55:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|8412
1606147200000|2020-11-23 16:00:00|13832.5|13828.5|13829.3|13825.3|13832.5|13828.5|13829.3|13825.3|6324
1606147500000|2020-11-23 16:05:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|3387
1606147800000|2020-11-23 16:10:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|3981
1606148100000|2020-11-23 16:15:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|7618
1606148400000|2020-11-23 16:20:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13832.5|13828.5|3567
1606148700000|2020-11-23 16:25:00|||||||||7999
1606149000000|2020-11-23 16:30:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|11606
1606149300000|2020-11-23 16:35:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|8146
1606149600000|2020-11-23 16:40:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|3679
1606149900000|2020-11-23 16:45:00|13834|13830|13834|13830|13834|13830|13834|13830|14613
1606150200000|2020-11-23 16:50:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13834|13830|7986
1606150500000|2020-11-23 16:55:00|||||||||2376
1606150800000|2020-11-23 17:00:00|||||||||5406
1606151100000|2020-11-23 17:05:00|||||||||3765
1606151400000|2020-11-23 17:10:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|5467
1606151700000|2020-11-23 17:15:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|2018
1606152000000|2020-11-23 17:20:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|2120
1606152300000|2020-11-23 17:25:00|13840.3|13836.3|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|5717
1606152600000|2020-11-23 17:30:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|11147
1606152900000|2020-11-23 17:35:00|||||||||1888
1606153200000|2020-11-23 17:40:00|13838.7|13834.7|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|2778
1606153500000|2020-11-23 17:45:00|13840.3|13836.3|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|3484
1606153800000|2020-11-23 17:50:00|||||||||38693
1606154100000|2020-11-23 17:55:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|8712
1606154400000|2020-11-23 18:00:00|13837.2|13833.2|13834|13830|13838.7|13834.7|13832.5|13828.5|8994
1606154700000|2020-11-23 18:05:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|1654
1606155000000|2020-11-23 18:10:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|7053
1606155300000|2020-11-23 18:15:00|||||||||1268
1606155600000|2020-11-23 18:20:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|51740
1606155900000|2020-11-23 18:25:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|5990
1606156200000|2020-11-23 18:30:00|||||||||3413
1606156500000|2020-11-23 18:35:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|80218
1606156800000|2020-11-23 18:40:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|100647
1606157100000|2020-11-23 18:45:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|10301
1606157400000|2020-11-23 18:50:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|819
1606157700000|2020-11-23 18:55:00|||||||||1666
1606158000000|2020-11-23 19:00:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|2562
1606158300000|2020-11-23 19:05:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|2080
1606158600000|2020-11-23 19:10:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|1154
1606158900000|2020-11-23 19:15:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|1946
1606159200000|2020-11-23 19:20:00|||||||||2218
1606159500000|2020-11-23 19:25:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|5826
1606159800000|2020-11-23 19:30:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|3791
1606160100000|2020-11-23 19:35:00|||||||||1015
1606160400000|2020-11-23 19:40:00|13834|13830|13834|13830|13834|13830|13834|13830|12417
1606160700000|2020-11-23 19:45:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|2936
1606161000000|2020-11-23 19:50:00|13834|13830|13834|13830|13834|13830|13834|13830|11245
1606161300000|2020-11-23 19:55:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|14186
1606161600000|2020-11-23 20:00:00|||||||||12956
1606161900000|2020-11-23 20:05:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|7540
1606162200000|2020-11-23 20:10:00|||||||||8269
1606162500000|2020-11-23 20:15:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13834|13830|11279
1606162800000|2020-11-23 20:20:00|||||||||1039
1606163100000|2020-11-23 20:25:00|||||||||1581
1606163400000|2020-11-23 20:30:00|||||||||18870
1606163700000|2020-11-23 20:35:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|18349
1606164000000|2020-11-23 20:40:00|||||||||4966
1606164300000|2020-11-23 20:45:00|||||||||1962
1606164600000|2020-11-23 20:50:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|1090
1606164900000|2020-11-23 20:55:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|7061
1606165200000|2020-11-23 21:00:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|2200
1606165500000|2020-11-23 21:05:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|10567
1606165800000|2020-11-23 21:10:00|||||||||34712
1606166100000|2020-11-23 21:15:00|13834|13830|13834|13830|13835.6|13831.6|13834|13830|15501
1606166400000|2020-11-23 21:20:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|7691
1606166700000|2020-11-23 21:25:00|13834|13830|13834|13830|13835.6|13831.6|13834|13830|13417
1606167000000|2020-11-23 21:30:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|19000
1606167300000|2020-11-23 21:35:00|||||||||267
1606167600000|2020-11-23 21:40:00|13834.8|13830.8|13834|13830|13834.8|13830.8|13834|13830|8539
1606167900000|2020-11-23 21:45:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|3339
1606168200000|2020-11-23 21:50:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|715
1606168500000|2020-11-23 21:55:00|13836.4|13832.4|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|33299
1606172400000|2020-11-23 23:00:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|197
1606172700000|2020-11-23 23:05:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|1021
1606173000000|2020-11-23 23:10:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|1189
1606173300000|2020-11-23 23:15:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|314
1606173600000|2020-11-23 23:20:00|13832.5|13828.5|13826.2|13822.2|13832.5|13828.5|13823.1|13819.1|5624
1606173900000|2020-11-23 23:25:00|13824.7|13820.7|13827.8|13823.8|13827.8|13823.8|13824.7|13820.7|1033
1606174200000|2020-11-23 23:30:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|1229
1606174500000|2020-11-23 23:35:00|13830.9|13826.9|13827.8|13823.8|13830.9|13826.9|13826.2|13822.2|1760
1606174800000|2020-11-23 23:40:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|550
1606175100000|2020-11-23 23:45:00|13824.7|13820.7|13827.8|13823.8|13827.8|13823.8|13824.7|13820.7|882
1606175400000|2020-11-23 23:50:00|13826.2|13822.2|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|2666
1606175700000|2020-11-23 23:55:00|||||||||970
1606176000000|2020-11-24 00:00:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|713
1606176300000|2020-11-24 00:05:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|778
1606176600000|2020-11-24 00:10:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|687
1606176900000|2020-11-24 00:15:00|||||||||30170
1606177200000|2020-11-24 00:20:00|||||||||1480
1606177500000|2020-11-24 00:25:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|1925
1606177800000|2020-11-24 00:30:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|726
1606178100000|2020-11-24 00:35:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|448
1606178400000|2020-11-24 00:40:00|||||||||153
1606178700000|2020-11-24 00:45:00|||||||||451
1606179000000|2020-11-24 00:50:00|||||||||640
1606179300000|2020-11-24 00:55:00|||||||||205
1606179600000|2020-11-24 01:00:00|13826.2|13822.2|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|9688
1606179900000|2020-11-24 01:05:00|13824.7|13820.7|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|804
1606180200000|2020-11-24 01:10:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|1690
1606180500000|2020-11-24 01:15:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|785
1606180800000|2020-11-24 01:20:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|730
1606181100000|2020-11-24 01:25:00|13826.2|13822.2|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|848
1606181400000|2020-11-24 01:30:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|426
1606181700000|2020-11-24 01:35:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|1198
1606182000000|2020-11-24 01:40:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|334
1606182300000|2020-11-24 01:45:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|419
1606182600000|2020-11-24 01:50:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|841
1606182900000|2020-11-24 01:55:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|1120
1606183200000|2020-11-24 02:00:00|||||||||1399
1606183500000|2020-11-24 02:05:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|189
1606183800000|2020-11-24 02:10:00|||||||||252
1606184100000|2020-11-24 02:15:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|267
1606184400000|2020-11-24 02:20:00|||||||||431
1606184700000|2020-11-24 02:25:00|||||||||51
1606185000000|2020-11-24 02:30:00|||||||||3327
1606185300000|2020-11-24 02:35:00|||||||||477
1606185600000|2020-11-24 02:40:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|938
1606185900000|2020-11-24 02:45:00|||||||||2826
1606186200000|2020-11-24 02:50:00|||||||||1125
1606186500000|2020-11-24 02:55:00|||||||||456
1606186800000|2020-11-24 03:00:00|||||||||180
1606187100000|2020-11-24 03:05:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|2189
1606187400000|2020-11-24 03:10:00|||||||||206
1606187700000|2020-11-24 03:15:00|||||||||160
1606188000000|2020-11-24 03:20:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|1194
1606188300000|2020-11-24 03:25:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|1139
1606188600000|2020-11-24 03:30:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|817
1606188900000|2020-11-24 03:35:00|||||||||461
1606189200000|2020-11-24 03:40:00|||||||||217
1606189500000|2020-11-24 03:45:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|27489
1606189800000|2020-11-24 03:50:00|||||||||1011
1606190100000|2020-11-24 03:55:00|13829.3|13825.3|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|697
1606190400000|2020-11-24 04:00:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|1492
1606190700000|2020-11-24 04:05:00|||||||||1166
1606191000000|2020-11-24 04:10:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|795
1606191300000|2020-11-24 04:15:00|||||||||246
1606191600000|2020-11-24 04:20:00|||||||||166
1606191900000|2020-11-24 04:25:00|||||||||3891
1606192200000|2020-11-24 04:30:00|||||||||514
1606192500000|2020-11-24 04:35:00|||||||||1388
1606192800000|2020-11-24 04:40:00|||||||||152
1606193100000|2020-11-24 04:45:00|||||||||234
1606193400000|2020-11-24 04:50:00|||||||||356
1606193700000|2020-11-24 04:55:00|||||||||8088
1606194000000|2020-11-24 05:00:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|315
1606194300000|2020-11-24 05:05:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|258
1606194600000|2020-11-24 05:10:00|||||||||252
1606194900000|2020-11-24 05:15:00|||||||||939
1606195200000|2020-11-24 05:20:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|777
1606195500000|2020-11-24 05:25:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|758
1606195800000|2020-11-24 05:30:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|549
1606196100000|2020-11-24 05:35:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|520
1606196400000|2020-11-24 05:40:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|591
1606196700000|2020-11-24 05:45:00|||||||||353
1606197000000|2020-11-24 05:50:00|||||||||2904
1606197300000|2020-11-24 05:55:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|3578
1606197600000|2020-11-24 06:00:00|||||||||657
1606197900000|2020-11-24 06:05:00|||||||||609
1606198200000|2020-11-24 06:10:00|||||||||2082
1606198500000|2020-11-24 06:15:00|||||||||143
1606198800000|2020-11-24 06:20:00|||||||||135
1606199100000|2020-11-24 06:25:00|||||||||384
1606199400000|2020-11-24 06:30:00|||||||||248
1606199700000|2020-11-24 06:35:00|||||||||1022
1606200000000|2020-11-24 06:40:00|||||||||70
1606200300000|2020-11-24 06:45:00|||||||||672
1606200600000|2020-11-24 06:50:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|1215
1606200900000|2020-11-24 06:55:00|||||||||380
1606201200000|2020-11-24 07:00:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|2482
1606201500000|2020-11-24 07:05:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|1551
1606201800000|2020-11-24 07:10:00|||||||||1028
1606202100000|2020-11-24 07:15:00|||||||||68
1606202400000|2020-11-24 07:20:00|||||||||275
1606202700000|2020-11-24 07:25:00|||||||||401
1606203000000|2020-11-24 07:30:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|673
1606203300000|2020-11-24 07:35:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|773
1606203600000|2020-11-24 07:40:00|13828.6|13824.6|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|2033
1606203900000|2020-11-24 07:45:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|2980
1606204200000|2020-11-24 07:50:00|||||||||1519
1606204500000|2020-11-24 07:55:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|4735
1606204800000|2020-11-24 08:00:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|4093
1606205100000|2020-11-24 08:05:00|13827.8|13823.8|13829.3|13825.3|13830.9|13826.9|13827.8|13823.8|17773
1606205400000|2020-11-24 08:10:00|13827.8|13823.8|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|1202
1606205700000|2020-11-24 08:15:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|2566
1606206000000|2020-11-24 08:20:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|1177
1606206300000|2020-11-24 08:25:00|13824.7|13820.7|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|3871
1606206600000|2020-11-24 08:30:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|2533
1606206900000|2020-11-24 08:35:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|1437
1606207200000|2020-11-24 08:40:00|13826.2|13822.2|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|1727
1606207500000|2020-11-24 08:45:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|691
1606207800000|2020-11-24 08:50:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|455
1606208100000|2020-11-24 08:55:00|||||||||825
1606208400000|2020-11-24 09:00:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|2187
1606208700000|2020-11-24 09:05:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|2268
1606209000000|2020-11-24 09:10:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|2490
1606209300000|2020-11-24 09:15:00|||||||||2143
1606209600000|2020-11-24 09:20:00|||||||||2649
1606209900000|2020-11-24 09:25:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|5098
1606210200000|2020-11-24 09:30:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|4593
1606210500000|2020-11-24 09:35:00|13830.9|13826.9|13834|13830|13834|13830|13830.9|13826.9|10483
1606210800000|2020-11-24 09:40:00|||||||||5586
1606211100000|2020-11-24 09:45:00|13835.6|13831.6|13838.7|13834.7|13838.7|13834.7|13835.6|13831.6|12971
1606211400000|2020-11-24 09:50:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|2010
1606211700000|2020-11-24 09:55:00|||||||||3587
1606212000000|2020-11-24 10:00:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|1437
1606212300000|2020-11-24 10:05:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|1629
1606212600000|2020-11-24 10:10:00|||||||||2235
1606212900000|2020-11-24 10:15:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|4688
1606213200000|2020-11-24 10:20:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|6009
1606213500000|2020-11-24 10:25:00|13834|13830|13834|13830|13835.6|13831.6|13834|13830|1770
1606213800000|2020-11-24 10:30:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|8427
1606214100000|2020-11-24 10:35:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|2774
1606214400000|2020-11-24 10:40:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|2222
1606214700000|2020-11-24 10:45:00|||||||||8556
1606215000000|2020-11-24 10:50:00|13834|13830|13832.5|13828.5|13834|13830|13830.9|13826.9|3467
1606215300000|2020-11-24 10:55:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|2747
1606215600000|2020-11-24 11:00:00|||||||||5583
1606215900000|2020-11-24 11:05:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|1352
1606216200000|2020-11-24 11:10:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|888
1606216500000|2020-11-24 11:15:00|||||||||2147
1606216800000|2020-11-24 11:20:00|13829.3|13825.3|13827.8|13823.8|13830.9|13826.9|13827.8|13823.8|6634
1606217100000|2020-11-24 11:25:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|1515
1606217400000|2020-11-24 11:30:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|6338
1606217700000|2020-11-24 11:35:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|3931
1606218000000|2020-11-24 11:40:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|1485
1606218300000|2020-11-24 11:45:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|767
1606218600000|2020-11-24 11:50:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|2010
1606218900000|2020-11-24 11:55:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|2046
1606219200000|2020-11-24 12:00:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|4063
1606219500000|2020-11-24 12:05:00|||||||||1198
1606219800000|2020-11-24 12:10:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13830.9|13826.9|2031
1606220100000|2020-11-24 12:15:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|1749
1606220400000|2020-11-24 12:20:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|1199
1606220700000|2020-11-24 12:25:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13829.3|13825.3|1721
1606221000000|2020-11-24 12:30:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|22394
1606221300000|2020-11-24 12:35:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|12476
1606221600000|2020-11-24 12:40:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|4085
1606221900000|2020-11-24 12:45:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|42441
1606222200000|2020-11-24 12:50:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|3094
1606222500000|2020-11-24 12:55:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|1162
1606222800000|2020-11-24 13:00:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|6566
1606223100000|2020-11-24 13:05:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|6530
1606223400000|2020-11-24 13:10:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13824.7|13820.7|45186
1606223700000|2020-11-24 13:15:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|22134
1606224000000|2020-11-24 13:20:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|3614
1606224300000|2020-11-24 13:25:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13826.2|13822.2|2875
1606224600000|2020-11-24 13:30:00|13826.2|13822.2|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|18251
1606224900000|2020-11-24 13:35:00|13827.8|13823.8|13830.9|13826.9|13830.9|13826.9|13826.2|13822.2|5982
1606225200000|2020-11-24 13:40:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|17502
1606225500000|2020-11-24 13:45:00|13830.9|13826.9|13834|13830|13834|13830|13830.9|13826.9|9187
1606225800000|2020-11-24 13:50:00|||||||||19106
1606226100000|2020-11-24 13:55:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|10560
1606226400000|2020-11-24 14:00:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|7254
1606226700000|2020-11-24 14:05:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|46447
1606227000000|2020-11-24 14:10:00|13830.9|13826.9|13829.3|13825.3|13832.5|13828.5|13829.3|13825.3|15847
1606227300000|2020-11-24 14:15:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|4224
1606227600000|2020-11-24 14:20:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13829.3|13825.3|5078
1606227900000|2020-11-24 14:25:00|||||||||2883
1606228200000|2020-11-24 14:30:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13829.3|13825.3|8902
1606228500000|2020-11-24 14:35:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|6875
1606228800000|2020-11-24 14:40:00|13829.3|13825.3|13832.5|13828.5|13832.5|13828.5|13829.3|13825.3|13743
1606229100000|2020-11-24 14:45:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|11161
1606229400000|2020-11-24 14:50:00|||||||||5082
1606229700000|2020-11-24 14:55:00|13829.3|13825.3|13830.9|13826.9|13832.5|13828.5|13829.3|13825.3|28402
1606230000000|2020-11-24 15:00:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13829.3|13825.3|10674
1606230300000|2020-11-24 15:05:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|53967
1606230600000|2020-11-24 15:10:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|15412
1606230900000|2020-11-24 15:15:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|7536
1606231200000|2020-11-24 15:20:00|13827.8|13823.8|13830.9|13826.9|13830.9|13826.9|13827.8|13823.8|7281
1606231500000|2020-11-24 15:25:00|13829.3|13825.3|13826.2|13822.2|13829.3|13825.3|13826.2|13822.2|14336
1606231800000|2020-11-24 15:30:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|10377
1606232100000|2020-11-24 15:35:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|3748
1606232400000|2020-11-24 15:40:00|||||||||9442
1606232700000|2020-11-24 15:45:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|5695
1606233000000|2020-11-24 15:50:00|13824.7|13820.7|13826.2|13822.2|13827.8|13823.8|13824.7|13820.7|12987
1606233300000|2020-11-24 15:55:00|13824.7|13820.7|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|7540
1606233600000|2020-11-24 16:00:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|7165
1606233900000|2020-11-24 16:05:00|||||||||10738
1606234200000|2020-11-24 16:10:00|13823.1|13819.1|13826.2|13822.2|13826.2|13822.2|13823.1|13819.1|17470
1606234500000|2020-11-24 16:15:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|6391
1606234800000|2020-11-24 16:20:00|||||||||27854
1606235100000|2020-11-24 16:25:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|8073
1606235400000|2020-11-24 16:30:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|5144
1606235700000|2020-11-24 16:35:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|5406
1606236000000|2020-11-24 16:40:00|||||||||4205
1606236300000|2020-11-24 16:45:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|8229
1606236600000|2020-11-24 16:50:00|13824.7|13820.7|13823.1|13819.1|13826.2|13822.2|13823.1|13819.1|5493
1606236900000|2020-11-24 16:55:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13820|13816|10371
1606237200000|2020-11-24 17:00:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|26051
1606237500000|2020-11-24 17:05:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13820|13816|26773
1606237800000|2020-11-24 17:10:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|13814
1606238100000|2020-11-24 17:15:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13820|13816|9979
1606238400000|2020-11-24 17:20:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|4616
1606238700000|2020-11-24 17:25:00|13821.5|13817.5|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|12836
1606239000000|2020-11-24 17:30:00|||||||||4161
1606239300000|2020-11-24 17:35:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|4389
1606239600000|2020-11-24 17:40:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|7038
1606239900000|2020-11-24 17:45:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|4889
1606240200000|2020-11-24 17:50:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|4224
1606240500000|2020-11-24 17:55:00|13821.5|13817.5|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|6616
1606240800000|2020-11-24 18:00:00|13823.1|13819.1|13827.8|13823.8|13827.8|13823.8|13823.1|13819.1|10222
1606241100000|2020-11-24 18:05:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|5666
1606241400000|2020-11-24 18:10:00|13827.8|13823.8|13824.7|13820.7|13827.8|13823.8|13824.7|13820.7|6998
1606241700000|2020-11-24 18:15:00|13826.2|13822.2|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|8027
1606242000000|2020-11-24 18:20:00|13827.8|13823.8|13830.9|13826.9|13830.9|13826.9|13827.8|13823.8|19316
1606242300000|2020-11-24 18:25:00|13829.3|13825.3|13830.9|13826.9|13832.5|13828.5|13829.3|13825.3|4665
1606242600000|2020-11-24 18:30:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|8343
1606242900000|2020-11-24 18:35:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|18500
1606243200000|2020-11-24 18:40:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|18301
1606243500000|2020-11-24 18:45:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|6953
1606243800000|2020-11-24 18:50:00|||||||||6713
1606244100000|2020-11-24 18:55:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13832.5|13828.5|4557
1606244400000|2020-11-24 19:00:00|13834|13830|13830.9|13826.9|13834|13830|13830.9|13826.9|8033
1606244700000|2020-11-24 19:05:00|13832.5|13828.5|13829.3|13825.3|13832.5|13828.5|13829.3|13825.3|4100
1606245000000|2020-11-24 19:10:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|4081
1606245300000|2020-11-24 19:15:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|5794
1606245600000|2020-11-24 19:20:00|||||||||1734
1606245900000|2020-11-24 19:25:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|4963
1606246200000|2020-11-24 19:30:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|36027
1606246500000|2020-11-24 19:35:00|||||||||30184
1606246800000|2020-11-24 19:40:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|7953
1606247100000|2020-11-24 19:45:00|13826.2|13822.2|13826.2|13822.2|13827.8|13823.8|13824.7|13820.7|7984
1606247400000|2020-11-24 19:50:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|5532
1606247700000|2020-11-24 19:55:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|5813
1606248000000|2020-11-24 20:00:00|13824.7|13820.7|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|8406
1606248300000|2020-11-24 20:05:00|||||||||6824
1606248600000|2020-11-24 20:10:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|7011
1606248900000|2020-11-24 20:15:00|||||||||69090
1606249200000|2020-11-24 20:20:00|||||||||38911
1606249500000|2020-11-24 20:25:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|2673
1606249800000|2020-11-24 20:30:00|13827.8|13823.8|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|13397
1606250100000|2020-11-24 20:35:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|1849
1606250400000|2020-11-24 20:40:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|128575
1606250700000|2020-11-24 20:45:00|||||||||23632
1606251000000|2020-11-24 20:50:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|10412
1606251300000|2020-11-24 20:55:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|4507
1606251600000|2020-11-24 21:00:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|32612
1606251900000|2020-11-24 21:05:00|13827.8|13823.8|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|56701
1606252200000|2020-11-24 21:10:00|||||||||5343
1606252500000|2020-11-24 21:15:00|13827|13823|13827.8|13823.8|13827.8|13823.8|13826.2|13822.2|6363
1606252800000|2020-11-24 21:20:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|12297
1606253100000|2020-11-24 21:25:00|13824.7|13820.7|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|3982
1606253400000|2020-11-24 21:30:00|||||||||10636
1606253700000|2020-11-24 21:35:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|3272
1606254000000|2020-11-24 21:40:00|||||||||978
1606254300000|2020-11-24 21:45:00|||||||||14173
1606254600000|2020-11-24 21:50:00|||||||||3797
1606254900000|2020-11-24 21:55:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|4945
1606258800000|2020-11-24 23:00:00|13826.2|13822.2|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|1400
1606259100000|2020-11-24 23:05:00|||||||||48
1606259400000|2020-11-24 23:10:00|||||||||533
1606259700000|2020-11-24 23:15:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|323
1606260000000|2020-11-24 23:20:00|||||||||240
1606260300000|2020-11-24 23:25:00|||||||||1
1606260600000|2020-11-24 23:30:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|506
1606260900000|2020-11-24 23:35:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|593
1606261200000|2020-11-24 23:40:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|1078
1606261500000|2020-11-24 23:45:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|879
1606261800000|2020-11-24 23:50:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|1045
1606262100000|2020-11-24 23:55:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|115
1606262400000|2020-11-25 00:00:00|||||||||495
1606262700000|2020-11-25 00:05:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|946
1606263000000|2020-11-25 00:10:00|13821.5|13817.5|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|872
1606263300000|2020-11-25 00:15:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|1802
1606263600000|2020-11-25 00:20:00|13820|13816|13820|13816|13820|13816|13818.4|13814.4|1197
1606263900000|2020-11-25 00:25:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|4018
1606264200000|2020-11-25 00:30:00|13820|13816|13820|13816|13821.5|13817.5|13820|13816|1281
1606264500000|2020-11-25 00:35:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13820|13816|1397
1606264800000|2020-11-25 00:40:00|13820|13816|13820|13816|13821.5|13817.5|13820|13816|390
1606265100000|2020-11-25 00:45:00|||||||||386
1606265400000|2020-11-25 00:50:00|||||||||303
1606265700000|2020-11-25 00:55:00|||||||||313
1606266000000|2020-11-25 01:00:00|13818.4|13814.4|13818.4|13814.4|13820|13816|13818.4|13814.4|5543
1606266300000|2020-11-25 01:05:00|13820|13816|13820|13816|13820|13816|13818.4|13814.4|1039
1606266600000|2020-11-25 01:10:00|||||||||312
1606266900000|2020-11-25 01:15:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|1095
1606267200000|2020-11-25 01:20:00|||||||||1571
1606267500000|2020-11-25 01:25:00|||||||||777
1606267800000|2020-11-25 01:30:00|13820|13816|13820|13816|13820|13816|13820|13816|475
1606268100000|2020-11-25 01:35:00|13818.4|13814.4|13818.4|13814.4|13820|13816|13818.4|13814.4|202
1606268400000|2020-11-25 01:40:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|511
1606268700000|2020-11-25 01:45:00|||||||||417
1606269000000|2020-11-25 01:50:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|389
1606269300000|2020-11-25 01:55:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|3235
1606269600000|2020-11-25 02:00:00|13815.3|13811.3|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|631
1606269900000|2020-11-25 02:05:00|13816.8|13812.8|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|1837
1606270200000|2020-11-25 02:10:00|||||||||1286
1606270500000|2020-11-25 02:15:00|||||||||52
1606270800000|2020-11-25 02:20:00|||||||||114
1606271100000|2020-11-25 02:25:00|13816.8|13812.8|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|1181
1606271400000|2020-11-25 02:30:00|13818.4|13814.4|13820|13816|13820|13816|13818.4|13814.4|1340
1606271700000|2020-11-25 02:35:00|||||||||524
1606272000000|2020-11-25 02:40:00|||||||||370
1606272300000|2020-11-25 02:45:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13820|13816|667
1606272600000|2020-11-25 02:50:00|||||||||254
1606272900000|2020-11-25 02:55:00|||||||||608
1606273200000|2020-11-25 03:00:00|||||||||103
1606273500000|2020-11-25 03:05:00|||||||||13
1606273800000|2020-11-25 03:10:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13820|13816|1338
1606274100000|2020-11-25 03:15:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|1170
1606274400000|2020-11-25 03:20:00|13821.5|13817.5|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|1359
1606274700000|2020-11-25 03:25:00|13823.1|13819.1|13822.3|13818.3|13823.1|13819.1|13821.5|13817.5|284
1606275000000|2020-11-25 03:30:00|13821.5|13817.5|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|190
1606275300000|2020-11-25 03:35:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|333
1606275600000|2020-11-25 03:40:00|13824.7|13820.7|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|464
1606275900000|2020-11-25 03:45:00|||||||||143
1606276200000|2020-11-25 03:50:00|||||||||2411
1606276500000|2020-11-25 03:55:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|947
1606276800000|2020-11-25 04:00:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|251
1606277100000|2020-11-25 04:05:00|13823.1|13819.1|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|503
1606277400000|2020-11-25 04:10:00|||||||||136
1606277700000|2020-11-25 04:15:00|||||||||853
1606278000000|2020-11-25 04:20:00|||||||||391
1606278300000|2020-11-25 04:25:00|||||||||158
1606278600000|2020-11-25 04:30:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|262
1606278900000|2020-11-25 04:35:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|432
1606279200000|2020-11-25 04:40:00|13823.1|13819.1|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|1218
1606279500000|2020-11-25 04:45:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|1421
1606279800000|2020-11-25 04:50:00|13823.1|13819.1|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|328
1606280100000|2020-11-25 04:55:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|577
1606280400000|2020-11-25 05:00:00|13823.1|13819.1|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|203
1606280700000|2020-11-25 05:05:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|573
1606281000000|2020-11-25 05:10:00|||||||||5127
1606281300000|2020-11-25 05:15:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|821
1606281600000|2020-11-25 05:20:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|337
1606281900000|2020-11-25 05:25:00|13826.2|13822.2|13824.7|13820.7|13826.2|13822.2|13824.7|13820.7|128
1606282200000|2020-11-25 05:30:00|||||||||485
1606282500000|2020-11-25 05:35:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|2867
1606282800000|2020-11-25 05:40:00|||||||||876
1606283100000|2020-11-25 05:45:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|1164
1606283400000|2020-11-25 05:50:00|||||||||1238
1606283700000|2020-11-25 05:55:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|393
1606284000000|2020-11-25 06:00:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|445
1606284300000|2020-11-25 06:05:00|||||||||563
1606284600000|2020-11-25 06:10:00|||||||||1156
1606284900000|2020-11-25 06:15:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|520
1606285200000|2020-11-25 06:20:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|564
1606285500000|2020-11-25 06:25:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|1650
1606285800000|2020-11-25 06:30:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|486
1606286100000|2020-11-25 06:35:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|795
1606286400000|2020-11-25 06:40:00|||||||||176
1606286700000|2020-11-25 06:45:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|548
1606287000000|2020-11-25 06:50:00|13830.9|13826.9|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|600
1606287300000|2020-11-25 06:55:00|||||||||765
1606287600000|2020-11-25 07:00:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|3840
1606287900000|2020-11-25 07:05:00|||||||||515
1606288200000|2020-11-25 07:10:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|1249
1606288500000|2020-11-25 07:15:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|1024
1606288800000|2020-11-25 07:20:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|1706
1606289100000|2020-11-25 07:25:00|||||||||2972
1606289400000|2020-11-25 07:30:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|2676
1606289700000|2020-11-25 07:35:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|5752
1606290000000|2020-11-25 07:40:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|882
1606290300000|2020-11-25 07:45:00|||||||||886
1606290600000|2020-11-25 07:50:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|2248
1606290900000|2020-11-25 07:55:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|5083
1606291200000|2020-11-25 08:00:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|1252
1606291500000|2020-11-25 08:05:00|13827.8|13823.8|13826.2|13822.2|13829.3|13825.3|13824.7|13820.7|6153
1606291800000|2020-11-25 08:10:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13823.1|13819.1|1924
1606292100000|2020-11-25 08:15:00|13827.8|13823.8|13827.8|13823.8|13829.3|13825.3|13827.8|13823.8|1041
1606292400000|2020-11-25 08:20:00|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|13826.2|13822.2|2638
1606292700000|2020-11-25 08:25:00|13827.8|13823.8|13824.7|13820.7|13827.8|13823.8|13824.7|13820.7|1123
1606293000000|2020-11-25 08:30:00|13826.2|13822.2|13826.2|13822.2|13827.8|13823.8|13826.2|13822.2|3011
1606293300000|2020-11-25 08:35:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|560
1606293600000|2020-11-25 08:40:00|13826.2|13822.2|13829.3|13825.3|13829.3|13825.3|13826.2|13822.2|2433
1606293900000|2020-11-25 08:45:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|2989
1606294200000|2020-11-25 08:50:00|13827.8|13823.8|13830.9|13826.9|13830.9|13826.9|13827.8|13823.8|2272
1606294500000|2020-11-25 08:55:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|1431
1606294800000|2020-11-25 09:00:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13829.3|13825.3|3498
1606295100000|2020-11-25 09:05:00|||||||||8007
1606295400000|2020-11-25 09:10:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|1845
1606295700000|2020-11-25 09:15:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|1940
1606296000000|2020-11-25 09:20:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|3773
1606296300000|2020-11-25 09:25:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|3121
1606296600000|2020-11-25 09:30:00|13832.5|13828.5|13834|13830|13835.6|13831.6|13832.5|13828.5|2339
1606296900000|2020-11-25 09:35:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13834|13830|1019
1606297200000|2020-11-25 09:40:00|13834|13830|13834|13830|13835.6|13831.6|13834|13830|3045
1606297500000|2020-11-25 09:45:00|||||||||484
1606297800000|2020-11-25 09:50:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|1562
1606298100000|2020-11-25 09:55:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|2384
1606298400000|2020-11-25 10:00:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|11747
1606298700000|2020-11-25 10:05:00|||||||||765
1606299000000|2020-11-25 10:10:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|2529
1606299300000|2020-11-25 10:15:00|||||||||1190
1606299600000|2020-11-25 10:20:00|||||||||4190
1606299900000|2020-11-25 10:25:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|3436
1606300200000|2020-11-25 10:30:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|2274
1606300500000|2020-11-25 10:35:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13832.5|13828.5|673
1606300800000|2020-11-25 10:40:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13832.5|13828.5|2640
1606301100000|2020-11-25 10:45:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|3838
1606301400000|2020-11-25 10:50:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|4526
1606301700000|2020-11-25 10:55:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|5393
1606302000000|2020-11-25 11:00:00|||||||||4104
1606302300000|2020-11-25 11:05:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|1385
1606302600000|2020-11-25 11:10:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|1080
1606302900000|2020-11-25 11:15:00|||||||||3898
1606303200000|2020-11-25 11:20:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|1364
1606303500000|2020-11-25 11:25:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|1697
1606303800000|2020-11-25 11:30:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|1090
1606304100000|2020-11-25 11:35:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|1917
1606304400000|2020-11-25 11:40:00|13837.2|13833.2|13835.6|13831.6|13838.7|13834.7|13835.6|13831.6|2862
1606304700000|2020-11-25 11:45:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|3133
1606305000000|2020-11-25 11:50:00|||||||||367
1606305300000|2020-11-25 11:55:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|1216
1606305600000|2020-11-25 12:00:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|4166
1606305900000|2020-11-25 12:05:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13834|13830|1842
1606306200000|2020-11-25 12:10:00|13834|13830|13834|13830|13834|13830|13834|13830|1430
1606306500000|2020-11-25 12:15:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|1725
1606306800000|2020-11-25 12:20:00|||||||||1816
1606307100000|2020-11-25 12:25:00|||||||||2493
1606307400000|2020-11-25 12:30:00|||||||||3596
1606307700000|2020-11-25 12:35:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|563
1606308000000|2020-11-25 12:40:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|2770
1606308300000|2020-11-25 12:45:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|1402
1606308600000|2020-11-25 12:50:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13830.9|13826.9|2659
1606308900000|2020-11-25 12:55:00|||||||||11996
1606309200000|2020-11-25 13:00:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|2832
1606309500000|2020-11-25 13:05:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|1375
1606309800000|2020-11-25 13:10:00|13834|13830|13830.9|13826.9|13834|13830|13830.9|13826.9|4398
1606310100000|2020-11-25 13:15:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|12847
1606310400000|2020-11-25 13:20:00|13829.3|13825.3|13830.9|13826.9|13830.9|13826.9|13827.8|13823.8|5457
1606310700000|2020-11-25 13:25:00|13831.7|13827.7|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|5916
1606311000000|2020-11-25 13:30:00|13829.3|13825.3|13834|13830|13834|13830|13829.3|13825.3|5659
1606311300000|2020-11-25 13:35:00|13832.5|13828.5|13834|13830|13834|13830|13832.5|13828.5|3866
1606311600000|2020-11-25 13:40:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13834|13830|3303
1606311900000|2020-11-25 13:45:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|1494
1606312200000|2020-11-25 13:50:00|13835.6|13831.6|13838.7|13834.7|13838.7|13834.7|13835.6|13831.6|3789
1606312500000|2020-11-25 13:55:00|13837.2|13833.2|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|4095
1606312800000|2020-11-25 14:00:00|13835.6|13831.6|13836.4|13832.4|13837.2|13833.2|13835.6|13831.6|6273
1606313100000|2020-11-25 14:05:00|13835.6|13831.6|13832.5|13828.5|13837.2|13833.2|13832.5|13828.5|4729
1606313400000|2020-11-25 14:10:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|7428
1606313700000|2020-11-25 14:15:00|13834|13830|13832.5|13828.5|13834|13830|13832.5|13828.5|4534
1606314000000|2020-11-25 14:20:00|13834|13830|13834|13830|13834|13830|13834|13830|3454
1606314300000|2020-11-25 14:25:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|3374
1606314600000|2020-11-25 14:30:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|1094
1606314900000|2020-11-25 14:35:00|||||||||5630
1606315200000|2020-11-25 14:40:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|8302
1606315500000|2020-11-25 14:45:00|13838.7|13834.7|13841.8|13837.8|13841.8|13837.8|13838.7|13834.7|5509
1606315800000|2020-11-25 14:50:00|13840.3|13836.3|13841.8|13837.8|13841.8|13837.8|13840.3|13836.3|3881
1606316100000|2020-11-25 14:55:00|13840.3|13836.3|13840.3|13836.3|13843.4|13839.4|13840.3|13836.3|6669
1606316400000|2020-11-25 15:00:00|13841.8|13837.8|13843.4|13839.4|13843.4|13839.4|13840.3|13836.3|13204
1606316700000|2020-11-25 15:05:00|13845|13841|13843.4|13839.4|13845|13841|13841.8|13837.8|19996
1606317000000|2020-11-25 15:10:00|13845|13841|13843.4|13839.4|13845|13841|13841.8|13837.8|14981
1606317300000|2020-11-25 15:15:00|13841.8|13837.8|13843.4|13839.4|13845|13841|13841.8|13837.8|30584
1606317600000|2020-11-25 15:20:00|13841.8|13837.8|13846.5|13842.5|13848.1|13844.1|13841.8|13837.8|18242
1606317900000|2020-11-25 15:25:00|13848.1|13844.1|13845|13841|13848.1|13844.1|13845|13841|4098
1606318200000|2020-11-25 15:30:00|||||||||1469
1606318500000|2020-11-25 15:35:00|13843.4|13839.4|13843.4|13839.4|13845|13841|13843.4|13839.4|10885
1606318800000|2020-11-25 15:40:00|13845|13841|13843.4|13839.4|13845|13841|13843.4|13839.4|3542
1606319100000|2020-11-25 15:45:00|13841.8|13837.8|13843.4|13839.4|13843.4|13839.4|13841.8|13837.8|2528
1606319400000|2020-11-25 15:50:00|13841.8|13837.8|13841.8|13837.8|13841.8|13837.8|13840.3|13836.3|10645
1606319700000|2020-11-25 15:55:00|13843.4|13839.4|13841.8|13837.8|13843.4|13839.4|13840.3|13836.3|6257
1606320000000|2020-11-25 16:00:00|13840.3|13836.3|13841.8|13837.8|13841.8|13837.8|13840.3|13836.3|5644
1606320300000|2020-11-25 16:05:00|13840.3|13836.3|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|2355
1606320600000|2020-11-25 16:10:00|13841.8|13837.8|13840.3|13836.3|13841.8|13837.8|13840.3|13836.3|2353
1606320900000|2020-11-25 16:15:00|||||||||7236
1606321200000|2020-11-25 16:20:00|13838.7|13834.7|13840.3|13836.3|13840.3|13836.3|13838.7|13834.7|21360
1606321500000|2020-11-25 16:25:00|||||||||10318
1606321800000|2020-11-25 16:30:00|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|13838.7|13834.7|20964
1606322100000|2020-11-25 16:35:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|12060
1606322400000|2020-11-25 16:40:00|||||||||3153
1606322700000|2020-11-25 16:45:00|13840.3|13836.3|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|5765
1606323000000|2020-11-25 16:50:00|13837.2|13833.2|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|3580
1606323300000|2020-11-25 16:55:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|12794
1606323600000|2020-11-25 17:00:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|1118
1606323900000|2020-11-25 17:05:00|13835.6|13831.6|13838.7|13834.7|13838.7|13834.7|13835.6|13831.6|3190
1606324200000|2020-11-25 17:10:00|13840.3|13836.3|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|8717
1606324500000|2020-11-25 17:15:00|13840.3|13836.3|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|5252
1606324800000|2020-11-25 17:20:00|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|13840.3|13836.3|2808
1606325100000|2020-11-25 17:25:00|13838.7|13834.7|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|1723
1606325400000|2020-11-25 17:30:00|||||||||930
1606325700000|2020-11-25 17:35:00|13840.3|13836.3|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|825
1606326000000|2020-11-25 17:40:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|1129
1606326300000|2020-11-25 17:45:00|||||||||667
1606326600000|2020-11-25 17:50:00|13840.3|13836.3|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|4015
1606326900000|2020-11-25 17:55:00|||||||||2166
1606327200000|2020-11-25 18:00:00|13837.2|13833.2|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|963
1606327500000|2020-11-25 18:05:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|5117
1606327800000|2020-11-25 18:10:00|||||||||1375
1606328100000|2020-11-25 18:15:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|2021
1606328400000|2020-11-25 18:20:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|1404
1606328700000|2020-11-25 18:25:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|1425
1606329000000|2020-11-25 18:30:00|13835.6|13831.6|13834|13830|13835.6|13831.6|13834|13830|3587
1606329300000|2020-11-25 18:35:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13832.5|13828.5|3802
1606329600000|2020-11-25 18:40:00|13834|13830|13834|13830|13834|13830|13834|13830|1199
1606329900000|2020-11-25 18:45:00|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|13835.6|13831.6|966
1606330200000|2020-11-25 18:50:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|469
1606330500000|2020-11-25 18:55:00|13837.2|13833.2|13835.6|13831.6|13837.2|13833.2|13834|13830|4141
1606330800000|2020-11-25 19:00:00|13834|13830|13838.7|13834.7|13841.8|13837.8|13834|13830|6603
1606331100000|2020-11-25 19:05:00|13840.3|13836.3|13837.2|13833.2|13840.3|13836.3|13837.2|13833.2|16569
1606331400000|2020-11-25 19:10:00|13838.7|13834.7|13840.3|13836.3|13841.8|13837.8|13837.2|13833.2|6957
1606331700000|2020-11-25 19:15:00|13838.7|13834.7|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|6421
1606332000000|2020-11-25 19:20:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|3185
1606332300000|2020-11-25 19:25:00|13835.6|13831.6|13832.5|13828.5|13835.6|13831.6|13832.5|13828.5|6290
1606332600000|2020-11-25 19:30:00|13834|13830|13834|13830|13834|13830|13832.5|13828.5|2340
1606332900000|2020-11-25 19:35:00|||||||||5356
1613986500000|2021-02-22 09:35:00|13414.5|13410.5|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|1376
1613986800000|2021-02-22 09:40:00|13415.3|13411.3|13418.4|13414.4|13420|13416|13414.5|13410.5|842
1613987100000|2021-02-22 09:45:00|13419.2|13415.2|13416.8|13412.8|13420|13416|13416.8|13412.8|1698
1613987400000|2021-02-22 09:50:00|13418.4|13414.4|13418.4|13414.4|13420|13416|13416.8|13412.8|1419
1613987700000|2021-02-22 09:55:00|13419.2|13415.2|13418.4|13414.4|13420|13416|13418.4|13414.4|905
1613988000000|2021-02-22 10:00:00|13420|13416|13418.4|13414.4|13420|13416|13418.4|13414.4|577
1613988300000|2021-02-22 10:05:00|13420|13416|13418.4|13414.4|13421.5|13417.5|13418.4|13414.4|864
1613988600000|2021-02-22 10:10:00|13420|13416|13420|13416|13420|13416|13418.4|13414.4|679
1613988900000|2021-02-22 10:15:00|13420.8|13416.8|13424.7|13420.7|13424.7|13420.7|13420|13416|7347
1613989200000|2021-02-22 10:20:00|13423.1|13419.1|13421.5|13417.5|13424.7|13420.7|13421.5|13417.5|1286
1613989500000|2021-02-22 10:25:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|646
1613989800000|2021-02-22 10:30:00|13421.5|13417.5|13420|13416|13422.3|13418.3|13420|13416|2349
1613990100000|2021-02-22 10:35:00|13418.4|13414.4|13418.4|13414.4|13419.2|13415.2|13418.4|13414.4|2064
1613990400000|2021-02-22 10:40:00|13420|13416|13418.4|13414.4|13420|13416|13418.4|13414.4|1858
1613990700000|2021-02-22 10:45:00|13419.2|13415.2|13418.4|13414.4|13420|13416|13416.8|13412.8|1108
1613991000000|2021-02-22 10:50:00|13420|13416|13418.4|13414.4|13420|13416|13416.8|13412.8|891
1613991300000|2021-02-22 10:55:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13415.3|13411.3|438
1613991600000|2021-02-22 11:00:00|13416.1|13412.1|13415.3|13411.3|13416.8|13412.8|13413.7|13409.7|616
1613991900000|2021-02-22 11:05:00|13414.5|13410.5|13415.3|13411.3|13416.8|13412.8|13413.7|13409.7|3545
1613992200000|2021-02-22 11:10:00|||||||||3869
1613992500000|2021-02-22 11:15:00|13413.7|13409.7|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|5520
1613992800000|2021-02-22 11:20:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|27052
1613993100000|2021-02-22 11:25:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|548
1613993400000|2021-02-22 11:30:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|395
1613993700000|2021-02-22 11:35:00|13418.4|13414.4|13418.4|13414.4|13420|13416|13418.4|13414.4|411
1613994000000|2021-02-22 11:40:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|148
1613994300000|2021-02-22 11:45:00|13415.3|13411.3|13413.7|13409.7|13416.8|13412.8|13413.7|13409.7|198
1613994600000|2021-02-22 11:50:00|13412.2|13408.2|13410.6|13406.6|13413.7|13409.7|13410.6|13406.6|5122
1613994900000|2021-02-22 11:55:00|13409|13405|13409|13405|13410.6|13406.6|13409|13405|3596
1613995200000|2021-02-22 12:00:00|13407.5|13403.5|13409|13405|13409|13405|13405.9|13401.9|2571
1613995500000|2021-02-22 12:05:00|13410.6|13406.6|13409|13405|13410.6|13406.6|13409|13405|339
1613995800000|2021-02-22 12:10:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|199
1613996100000|2021-02-22 12:15:00|13409|13405|13409|13405|13410.6|13406.6|13409|13405|817
1613996400000|2021-02-22 12:20:00|13410.6|13406.6|13410.6|13406.6|13412.2|13408.2|13410.6|13406.6|2858
1613996700000|2021-02-22 12:25:00|13409.8|13405.8|13407.5|13403.5|13410.6|13406.6|13405.9|13401.9|1073
1613997000000|2021-02-22 12:30:00|13409|13405|13409|13405|13409|13405|13407.5|13403.5|1704
1613997300000|2021-02-22 12:35:00|13407.5|13403.5|13405.9|13401.9|13409|13405|13405.9|13401.9|1735
1613997600000|2021-02-22 12:40:00|13405.1|13401.1|13405.9|13401.9|13405.9|13401.9|13404.3|13400.3|2128
1613997900000|2021-02-22 12:45:00|13406.7|13402.7|13407.5|13403.5|13409|13405|13405.9|13401.9|2047
1613998200000|2021-02-22 12:50:00|13409|13405|13409|13405|13410.6|13406.6|13409|13405|2644
1613998500000|2021-02-22 12:55:00|13410.6|13406.6|13407.5|13403.5|13410.6|13406.6|13407.5|13403.5|1159
1613998800000|2021-02-22 13:00:00|13408.3|13404.3|13410.6|13406.6|13412.2|13408.2|13407.5|13403.5|7703
1613999100000|2021-02-22 13:05:00|13409|13405|13412.2|13408.2|13413.7|13409.7|13409|13405|3891
1613999400000|2021-02-22 13:10:00|13413.7|13409.7|13418.4|13414.4|13420|13416|13413.7|13409.7|28301
1613999700000|2021-02-22 13:15:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13418.4|13414.4|3410
1614000000000|2021-02-22 13:20:00|13423.1|13419.1|13423.1|13419.1|13427.8|13423.8|13421.5|13417.5|8896
1614000300000|2021-02-22 13:25:00|13424.7|13420.7|13423.1|13419.1|13426.2|13422.2|13420|13416|4175
1614000600000|2021-02-22 13:30:00|13424.7|13420.7|13426.2|13422.2|13427.8|13423.8|13424.7|13420.7|3158
1614000900000|2021-02-22 13:35:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|9441
1614001200000|2021-02-22 13:40:00|13426.2|13422.2|13435.6|13431.6|13437.2|13433.2|13426.2|13422.2|6579
1614001500000|2021-02-22 13:45:00|13434|13430|13438.7|13434.7|13440.3|13436.3|13432.5|13428.5|3871
1614001800000|2021-02-22 13:50:00|13437.2|13433.2|13437.2|13433.2|13440.3|13436.3|13435.6|13431.6|40203
1614002100000|2021-02-22 13:55:00|13438.7|13434.7|13435.6|13431.6|13438.7|13434.7|13435.6|13431.6|6343
1614002400000|2021-02-22 14:00:00|13434.8|13430.8|13432.5|13428.5|13437.2|13433.2|13430.9|13426.9|9416
1614002700000|2021-02-22 14:05:00|13434|13430|13437.2|13433.2|13437.2|13433.2|13432.5|13428.5|3276
1614003000000|2021-02-22 14:10:00|13436.4|13432.4|13434|13430|13437.2|13433.2|13429.3|13425.3|12162
1614003300000|2021-02-22 14:15:00|13435.6|13431.6|13430.9|13426.9|13435.6|13431.6|13429.3|13425.3|3424
1614003600000|2021-02-22 14:20:00|13432.5|13428.5|13429.3|13425.3|13434|13430|13429.3|13425.3|9073
1614003900000|2021-02-22 14:25:00|13428.6|13424.6|13430.9|13426.9|13432.5|13428.5|13427.8|13423.8|1527
1614004200000|2021-02-22 14:30:00|13429.3|13425.3|13445|13441|13445|13441|13424.7|13420.7|11721
1614004500000|2021-02-22 14:35:00|13444.2|13440.2|13437.2|13433.2|13445|13441|13434|13430|5086
1614004800000|2021-02-22 14:40:00|13438.7|13434.7|13445|13441|13445|13441|13437.2|13433.2|10542
1614005100000|2021-02-22 14:45:00|13443.4|13439.4|13445|13441|13451.2|13447.2|13443.4|13439.4|5036
1614005400000|2021-02-22 14:50:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13441.8|13437.8|6281
1614005700000|2021-02-22 14:55:00|13445|13441|13443.4|13439.4|13446.5|13442.5|13441.8|13437.8|4558
1614006000000|2021-02-22 15:00:00|13445|13441|13440.3|13436.3|13445|13441|13440.3|13436.3|3452
1614006300000|2021-02-22 15:05:00|13441.8|13437.8|13435.6|13431.6|13441.8|13437.8|13434|13430|5081
1614006600000|2021-02-22 15:10:00|13434.8|13430.8|13437.2|13433.2|13438.7|13434.7|13434.8|13430.8|7683
1614006900000|2021-02-22 15:15:00|13435.6|13431.6|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|5753
1614007200000|2021-02-22 15:20:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13435.6|13431.6|4220
1614007500000|2021-02-22 15:25:00|13440.3|13436.3|13445|13441|13445|13441|13438.7|13434.7|4599
1614007800000|2021-02-22 15:30:00|13444.2|13440.2|13445|13441|13446.5|13442.5|13441.8|13437.8|6089
1614008100000|2021-02-22 15:35:00|13443.4|13439.4|13446.5|13442.5|13446.5|13442.5|13443.4|13439.4|5509
1614008400000|2021-02-22 15:40:00|13448.1|13444.1|13445|13441|13448.1|13444.1|13445|13441|2790
1614008700000|2021-02-22 15:45:00|13443.4|13439.4|13440.3|13436.3|13443.4|13439.4|13438.7|13434.7|4804
1614009000000|2021-02-22 15:50:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|1907
1614009300000|2021-02-22 15:55:00|13441.8|13437.8|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|2114
1614009600000|2021-02-22 16:00:00|13441.8|13437.8|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|27908
1614009900000|2021-02-22 16:05:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13437.2|13433.2|2300
1614010200000|2021-02-22 16:10:00|13439.5|13435.5|13437.2|13433.2|13440.3|13436.3|13437.2|13433.2|2985
1614010500000|2021-02-22 16:15:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13435.6|13431.6|2311
1614010800000|2021-02-22 16:20:00|13437.9|13433.9|13435.6|13431.6|13438.7|13434.7|13435.6|13431.6|4767
1614011100000|2021-02-22 16:25:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|3709
1614011400000|2021-02-22 16:30:00|13436.4|13432.4|13434|13430|13437.2|13433.2|13434|13430|1896
1614011700000|2021-02-22 16:35:00|13432.5|13428.5|13435.6|13431.6|13435.6|13431.6|13432.5|13428.5|2505
1614012000000|2021-02-22 16:40:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|2602
1614012300000|2021-02-22 16:45:00|13440.3|13436.3|13440.3|13436.3|13443.4|13439.4|13438.7|13434.7|3163
1614012600000|2021-02-22 16:50:00|13438.7|13434.7|13437.2|13433.2|13440.3|13436.3|13435.6|13431.6|1698
1614012900000|2021-02-22 16:55:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|2740
1614013200000|2021-02-22 17:00:00|13437.2|13433.2|13430.9|13426.9|13437.2|13433.2|13430.9|13426.9|5785
1614013500000|2021-02-22 17:05:00|13432.5|13428.5|13434|13430|13435.6|13431.6|13432.5|13428.5|1471
1614013800000|2021-02-22 17:10:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|6315
1614014100000|2021-02-22 17:15:00|13433.3|13429.3|13434|13430|13434|13430|13432.5|13428.5|1506
1614014400000|2021-02-22 17:20:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|3595
1614014700000|2021-02-22 17:25:00|13434.8|13430.8|13430.9|13426.9|13435.6|13431.6|13429.3|13425.3|2170
1614015000000|2021-02-22 17:30:00|13430.1|13426.1|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|6391
1614015300000|2021-02-22 17:35:00|13427.8|13423.8|13429.3|13425.3|13430.9|13426.9|13427.8|13423.8|44553
1614015600000|2021-02-22 17:40:00|13430.1|13426.1|13430.9|13426.9|13432.5|13428.5|13429.3|13425.3|8485
1614015900000|2021-02-22 17:45:00|13432.5|13428.5|13430.9|13426.9|13432.5|13428.5|13429.3|13425.3|9403
1614016200000|2021-02-22 17:50:00|13430.1|13426.1|13430.9|13426.9|13430.9|13426.9|13427.8|13423.8|1815
1614016500000|2021-02-22 17:55:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13427.8|13423.8|1482
1614016800000|2021-02-22 18:00:00|13427.8|13423.8|13429.3|13425.3|13430.9|13426.9|13427.8|13423.8|805
1614017100000|2021-02-22 18:05:00|13430.9|13426.9|13434|13430|13435.6|13431.6|13430.9|13426.9|7741
1614017400000|2021-02-22 18:10:00|13432.5|13428.5|13427.8|13423.8|13434|13430|13426.2|13422.2|7802
1614017700000|2021-02-22 18:15:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|1798
1614018000000|2021-02-22 18:20:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13429.3|13425.3|1739
1614018300000|2021-02-22 18:25:00|13434|13430|13430.9|13426.9|13434|13430|13430.9|13426.9|44649
1614018600000|2021-02-22 18:30:00|13429.3|13425.3|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|16146
1614018900000|2021-02-22 18:35:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|17903
1614019200000|2021-02-22 18:40:00|13430.9|13426.9|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|1748
1614019500000|2021-02-22 18:45:00|13427.8|13423.8|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|2243
1614019800000|2021-02-22 18:50:00|13427.8|13423.8|13424.7|13420.7|13429.3|13425.3|13424.7|13420.7|1958
1614020100000|2021-02-22 18:55:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|2734
1614020400000|2021-02-22 19:00:00|13427.8|13423.8|13428.6|13424.6|13429.3|13425.3|13426.2|13422.2|3505
1614020700000|2021-02-22 19:05:00|13429.3|13425.3|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|4226
1614021000000|2021-02-22 19:10:00|13426.2|13422.2|13429.3|13425.3|13430.9|13426.9|13426.2|13422.2|14496
1614021300000|2021-02-22 19:15:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|1215
1614021600000|2021-02-22 19:20:00|13426.2|13422.2|13426.2|13422.2|13427.8|13423.8|13424.7|13420.7|2653
1614021900000|2021-02-22 19:25:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13424.7|13420.7|7644
1614022200000|2021-02-22 19:30:00|13425.4|13421.4|13426.2|13422.2|13427.8|13423.8|13424.7|13420.7|10697
1614022500000|2021-02-22 19:35:00|13427|13423|13424.7|13420.7|13427.8|13423.8|13424.7|13420.7|2170
1614022800000|2021-02-22 19:40:00|13425.4|13421.4|13424.7|13420.7|13426.2|13422.2|13423.1|13419.1|5939
1614023100000|2021-02-22 19:45:00|13425.4|13421.4|13424.7|13420.7|13426.2|13422.2|13423.1|13419.1|8671
1614023400000|2021-02-22 19:50:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|6483
1614023700000|2021-02-22 19:55:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13423.1|13419.1|5145
1614024000000|2021-02-22 20:00:00|13423.1|13419.1|13418.4|13414.4|13424.7|13420.7|13418.4|13414.4|20377
1614024300000|2021-02-22 20:05:00|13419.2|13415.2|13423.1|13419.1|13423.1|13419.1|13418.4|13414.4|4411
1614024600000|2021-02-22 20:10:00|13422.3|13418.3|13418.4|13414.4|13423.1|13419.1|13418.4|13414.4|9956
1614024900000|2021-02-22 20:15:00|13420|13416|13423.1|13419.1|13424.7|13420.7|13418.4|13414.4|1721
1614025200000|2021-02-22 20:20:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|12593
1614025500000|2021-02-22 20:25:00|13423.1|13419.1|13426.2|13422.2|13427|13423|13423.1|13419.1|1459
1614025800000|2021-02-22 20:30:00|13427|13423|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|2681
1614026100000|2021-02-22 20:35:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|4655
1614026400000|2021-02-22 20:40:00|13426.2|13422.2|13426.2|13422.2|13429.3|13425.3|13426.2|13422.2|9093
1614026700000|2021-02-22 20:45:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|5488
1614027000000|2021-02-22 20:50:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|1406
1614027300000|2021-02-22 20:55:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|2674
1614027600000|2021-02-22 21:00:00|13426.2|13422.2|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|8797
1614027900000|2021-02-22 21:05:00|13429.3|13425.3|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|1644
1614028200000|2021-02-22 21:10:00|13429.3|13425.3|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|32873
1614028500000|2021-02-22 21:15:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|7414
1614028800000|2021-02-22 21:20:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|5094
1614029100000|2021-02-22 21:25:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|689
1614029400000|2021-02-22 21:30:00|||||||||1279
1614029700000|2021-02-22 21:35:00|||||||||673
1614030000000|2021-02-22 21:40:00|13424.7|13420.7|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|35128
1614030300000|2021-02-22 21:45:00|||||||||218
1614030600000|2021-02-22 21:50:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|691
1614030900000|2021-02-22 21:55:00|||||||||4477
1614034800000|2021-02-22 23:00:00|13427|13423|13432.5|13428.5|13432.5|13428.5|13427|13423|717
1614035100000|2021-02-22 23:05:00|||||||||335
1614035400000|2021-02-22 23:10:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|232
1614035700000|2021-02-22 23:15:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|372
1614036000000|2021-02-22 23:20:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|186
1614036300000|2021-02-22 23:25:00|||||||||658
1614036600000|2021-02-22 23:30:00|13434|13430|13437.2|13433.2|13437.2|13433.2|13434|13430|456
1614036900000|2021-02-22 23:35:00|13436.4|13432.4|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|119
1614037200000|2021-02-22 23:40:00|13434|13430|13434|13430|13434|13430|13434|13430|74
1614037500000|2021-02-22 23:45:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13
1614037800000|2021-02-22 23:50:00|||||||||17
1614038100000|2021-02-22 23:55:00|||||||||15
1614038400000|2021-02-23 00:00:00|13434|13430|13434|13430|13434|13430|13434|13430|24
1614038700000|2021-02-23 00:05:00|||||||||7
1614039000000|2021-02-23 00:10:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13434.8|13430.8|51
1614039300000|2021-02-23 00:15:00|13434.8|13430.8|13434|13430|13434.8|13430.8|13432.5|13428.5|1149
1614039600000|2021-02-23 00:20:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|82
1614039900000|2021-02-23 00:25:00|||||||||19
1614040200000|2021-02-23 00:30:00|13434|13430|13432.5|13428.5|13434|13430|13432.5|13428.5|119
1614040500000|2021-02-23 00:35:00|13434|13430|13434|13430|13434|13430|13432.5|13428.5|116
1614040800000|2021-02-23 00:40:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13434|13430|169
1614041100000|2021-02-23 00:45:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13435.6|13431.6|68
1614041400000|2021-02-23 00:50:00|13437.9|13433.9|13437.2|13433.2|13437.9|13433.9|13437.2|13433.2|301
1614041700000|2021-02-23 00:55:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|33
1614042000000|2021-02-23 01:00:00|||||||||70
1614042300000|2021-02-23 01:05:00|||||||||41
1614042600000|2021-02-23 01:10:00|||||||||4730
1614042900000|2021-02-23 01:15:00|13434|13430|13434|13430|13434|13430|13434|13430|209
1614043200000|2021-02-23 01:20:00|||||||||37
1614043500000|2021-02-23 01:25:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|422
1614043800000|2021-02-23 01:30:00|13434|13430|13430.9|13426.9|13434|13430|13429.3|13425.3|360
1614044100000|2021-02-23 01:35:00|||||||||550
1614044400000|2021-02-23 01:40:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|200
1614044700000|2021-02-23 01:45:00|||||||||86
1614045000000|2021-02-23 01:50:00|||||||||136
1614045300000|2021-02-23 01:55:00|||||||||375
1614045600000|2021-02-23 02:00:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|637
1614045900000|2021-02-23 02:05:00|13431.7|13427.7|13432.5|13428.5|13432.5|13428.5|13431.7|13427.7|372
1614046200000|2021-02-23 02:10:00|||||||||122
1614046500000|2021-02-23 02:15:00|||||||||88
1614046800000|2021-02-23 02:20:00|13434|13430|13434|13430|13434|13430|13434|13430|298
1614047100000|2021-02-23 02:25:00|13434.8|13430.8|13434|13430|13435.6|13431.6|13434|13430|1827
1614047400000|2021-02-23 02:30:00|||||||||134
1614047700000|2021-02-23 02:35:00|||||||||95
1614048000000|2021-02-23 02:40:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13434|13430|406
1614048300000|2021-02-23 02:45:00|||||||||235
1614048600000|2021-02-23 02:50:00|||||||||174
1614048900000|2021-02-23 02:55:00|||||||||365
1614049200000|2021-02-23 03:00:00|||||||||108
1614049500000|2021-02-23 03:05:00|||||||||94
1614049800000|2021-02-23 03:10:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|214
1614050100000|2021-02-23 03:15:00|13436.4|13432.4|13438.7|13434.7|13438.7|13434.7|13436.4|13432.4|463
1614050400000|2021-02-23 03:20:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|769
1614050700000|2021-02-23 03:25:00|||||||||157
1614051000000|2021-02-23 03:30:00|||||||||122
1614051300000|2021-02-23 03:35:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|357
1614051600000|2021-02-23 03:40:00|||||||||71
1614051900000|2021-02-23 03:45:00|||||||||69
1614052200000|2021-02-23 03:50:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|786
1614052500000|2021-02-23 03:55:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|162
1614052800000|2021-02-23 04:00:00|13436.4|13432.4|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|129
1614053100000|2021-02-23 04:05:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|1437
1614053400000|2021-02-23 04:10:00|||||||||58
1614053700000|2021-02-23 04:15:00|||||||||58
1614054000000|2021-02-23 04:20:00|||||||||149
1614054300000|2021-02-23 04:25:00|||||||||59
1614054600000|2021-02-23 04:30:00|||||||||79
1614054900000|2021-02-23 04:35:00|13434|13430|13434|13430|13434|13430|13434|13430|142
1614055200000|2021-02-23 04:40:00|||||||||73
1614055500000|2021-02-23 04:45:00|||||||||66
1614055800000|2021-02-23 04:50:00|||||||||67
1614056100000|2021-02-23 04:55:00|||||||||70
1614056400000|2021-02-23 05:00:00|||||||||45
1614056700000|2021-02-23 05:05:00|||||||||1077
1614057000000|2021-02-23 05:10:00|||||||||193
1614057300000|2021-02-23 05:15:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|618
1614057600000|2021-02-23 05:20:00|||||||||50
1614057900000|2021-02-23 05:25:00|||||||||948
1614058200000|2021-02-23 05:30:00|||||||||4967
1614058500000|2021-02-23 05:35:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|442
1614058800000|2021-02-23 05:40:00|||||||||88
1614059100000|2021-02-23 05:45:00|||||||||71
1614059400000|2021-02-23 05:50:00|||||||||100
1614059700000|2021-02-23 05:55:00|13434|13430|13434|13430|13434|13430|13434|13430|226
1614060000000|2021-02-23 06:00:00|13433.3|13429.3|13432.5|13428.5|13434|13430|13432.5|13428.5|225
1614060300000|2021-02-23 06:05:00|13434|13430|13432.5|13428.5|13434|13430|13432.5|13428.5|138
1614060600000|2021-02-23 06:10:00|||||||||240
1614060900000|2021-02-23 06:15:00|||||||||321
1614061200000|2021-02-23 06:20:00|||||||||23
1614061500000|2021-02-23 06:25:00|||||||||22
1614061800000|2021-02-23 06:30:00|||||||||176
1614062100000|2021-02-23 06:35:00|13434|13430|13434|13430|13434|13430|13434|13430|222
1614062400000|2021-02-23 06:40:00|13432.5|13428.5|13433.3|13429.3|13434|13430|13432.5|13428.5|3926
1614062700000|2021-02-23 06:45:00|13434|13430|13434|13430|13434|13430|13432.5|13428.5|265
1614063000000|2021-02-23 06:50:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|592
1614063300000|2021-02-23 06:55:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|816
1614063600000|2021-02-23 07:00:00|13432.5|13428.5|13434|13430|13435.6|13431.6|13432.5|13428.5|1139
1614063900000|2021-02-23 07:05:00|13435.6|13431.6|13430.9|13426.9|13435.6|13431.6|13430.9|13426.9|687
1614064200000|2021-02-23 07:10:00|13430.1|13426.1|13432.5|13428.5|13432.5|13428.5|13429.3|13425.3|2142
1614064500000|2021-02-23 07:15:00|13434|13430|13435.6|13431.6|13437.2|13433.2|13434|13430|1928
1614064800000|2021-02-23 07:20:00|13434|13430|13429.3|13425.3|13435.6|13431.6|13429.3|13425.3|994
1614065100000|2021-02-23 07:25:00|13428.6|13424.6|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|1251
1614065400000|2021-02-23 07:30:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|843
1614065700000|2021-02-23 07:35:00|13423.1|13419.1|13426.2|13422.2|13426.2|13422.2|13423.1|13419.1|792
1614066000000|2021-02-23 07:40:00|13425.4|13421.4|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|881
1614066300000|2021-02-23 07:45:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|209
1614066600000|2021-02-23 07:50:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|1113
1614066900000|2021-02-23 07:55:00|13427|13423|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|386
1614067200000|2021-02-23 08:00:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13423.1|13419.1|2412
1614067500000|2021-02-23 08:05:00|13426.2|13422.2|13430.1|13426.1|13432.5|13428.5|13426.2|13422.2|16002
1614067800000|2021-02-23 08:10:00|13429.3|13425.3|13426.2|13422.2|13430.9|13426.9|13426.2|13422.2|1426
1614068100000|2021-02-23 08:15:00|13424.7|13420.7|13426.2|13422.2|13427.8|13423.8|13424.7|13420.7|672
1614068400000|2021-02-23 08:20:00|13425.4|13421.4|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|1052
1614068700000|2021-02-23 08:25:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13424.7|13420.7|11682
1614069000000|2021-02-23 08:30:00|13427|13423|13424.7|13420.7|13427.8|13423.8|13424.7|13420.7|1576
1614069300000|2021-02-23 08:35:00|13426.2|13422.2|13424.7|13420.7|13427.8|13423.8|13424.7|13420.7|2156
1614069600000|2021-02-23 08:40:00|13423.9|13419.9|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|2378
1614069900000|2021-02-23 08:45:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|798
1614070200000|2021-02-23 08:50:00|13426.2|13422.2|13423.1|13419.1|13426.2|13422.2|13423.1|13419.1|2164
1614070500000|2021-02-23 08:55:00|13421.5|13417.5|13418.4|13414.4|13423.1|13419.1|13418.4|13414.4|1456
1614070800000|2021-02-23 09:00:00|13420|13416|13423.1|13419.1|13423.1|13419.1|13418.4|13414.4|1765
1614071100000|2021-02-23 09:05:00|13424.7|13420.7|13421.5|13417.5|13424.7|13420.7|13420|13416|1032
1614071400000|2021-02-23 09:10:00|13422.3|13418.3|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|911
1614071700000|2021-02-23 09:15:00|13420|13416|13423.1|13419.1|13423.1|13419.1|13420|13416|1514
1614072000000|2021-02-23 09:20:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13420|13416|1010
1614072300000|2021-02-23 09:25:00|13420.8|13416.8|13418.4|13414.4|13421.5|13417.5|13416.8|13412.8|1740
1614072600000|2021-02-23 09:30:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13418.4|13414.4|4628
1614072900000|2021-02-23 09:35:00|13420|13416|13423.1|13419.1|13423.1|13419.1|13420|13416|866
1614073200000|2021-02-23 09:40:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|2048
1614073500000|2021-02-23 09:45:00|13423.9|13419.9|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|3738
1614073800000|2021-02-23 09:50:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|23235
1614074100000|2021-02-23 09:55:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|4080
1614074400000|2021-02-23 10:00:00|13426.2|13422.2|13426.2|13422.2|13427.8|13423.8|13424.7|13420.7|3164
1614074700000|2021-02-23 10:05:00|13427.8|13423.8|13424.7|13420.7|13427.8|13423.8|13424.7|13420.7|2381
1614075000000|2021-02-23 10:10:00|13423.9|13419.9|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|2317
1614075300000|2021-02-23 10:15:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|748
1614075600000|2021-02-23 10:20:00|13425.4|13421.4|13427.8|13423.8|13427.8|13423.8|13424.7|13420.7|1616
1614075900000|2021-02-23 10:25:00|13426.2|13422.2|13429.3|13425.3|13429.3|13425.3|13426.2|13422.2|1278
1614076200000|2021-02-23 10:30:00|13430.9|13426.9|13430.9|13426.9|13432.5|13428.5|13430.9|13426.9|1177
1614076500000|2021-02-23 10:35:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|6355
1614076800000|2021-02-23 10:40:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13432.5|13428.5|743
1614077100000|2021-02-23 10:45:00|13430.9|13426.9|13431.7|13427.7|13432.5|13428.5|13430.9|13426.9|1037
1614077400000|2021-02-23 10:50:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13430.9|13426.9|1153
1614077700000|2021-02-23 10:55:00|13434|13430|13434|13430|13435.6|13431.6|13432.5|13428.5|1434
1614078000000|2021-02-23 11:00:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|1089
1614078300000|2021-02-23 11:05:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|1260
1614078600000|2021-02-23 11:10:00|13432.5|13428.5|13430.9|13426.9|13434|13430|13430.9|13426.9|2159
1614078900000|2021-02-23 11:15:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|1337
1614079200000|2021-02-23 11:20:00|13430.9|13426.9|13430.9|13426.9|13432.5|13428.5|13430.9|13426.9|490
1614079500000|2021-02-23 11:25:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|1244
1614079800000|2021-02-23 11:30:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|1427
1614080100000|2021-02-23 11:35:00|13427|13423|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|12977
1614080400000|2021-02-23 11:40:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|870
1614080700000|2021-02-23 11:45:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|742
1614081000000|2021-02-23 11:50:00|13427|13423|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|5287
1614081300000|2021-02-23 11:55:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|1014
1614081600000|2021-02-23 12:00:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|10589
1614081900000|2021-02-23 12:05:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|1499
1614082200000|2021-02-23 12:10:00|13427.8|13423.8|13430.9|13426.9|13430.9|13426.9|13427.8|13423.8|1705
1614082500000|2021-02-23 12:15:00|13431.7|13427.7|13434|13430|13434|13430|13430.9|13426.9|2165
1614082800000|2021-02-23 12:20:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|10305
1614083100000|2021-02-23 12:25:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13432.5|13428.5|2490
1614083400000|2021-02-23 12:30:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13429.3|13425.3|14180
1614083700000|2021-02-23 12:35:00|13434|13430|13434|13430|13434|13430|13434|13430|5299
1614084000000|2021-02-23 12:40:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13430.9|13426.9|1879
1614084300000|2021-02-23 12:45:00|13433.3|13429.3|13434|13430|13434|13430|13432.5|13428.5|2769
1614084600000|2021-02-23 12:50:00|13432.5|13428.5|13430.9|13426.9|13434|13430|13429.3|13425.3|3009
1614084900000|2021-02-23 12:55:00|||||||||870
1614085200000|2021-02-23 13:00:00|13432.5|13428.5|13438.7|13434.7|13438.7|13434.7|13432.5|13428.5|3183
1614085500000|2021-02-23 13:05:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13434|13430|3077
1614085800000|2021-02-23 13:10:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13434|13430|4007
1614086100000|2021-02-23 13:15:00|13436.4|13432.4|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|8579
1614086400000|2021-02-23 13:20:00|13434|13430|13429.3|13425.3|13434|13430|13426.2|13422.2|5261
1614086700000|2021-02-23 13:25:00|13430.1|13426.1|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|3105
1614087000000|2021-02-23 13:30:00|13430.1|13426.1|13432.5|13428.5|13432.5|13428.5|13430.1|13426.1|1235
1614087300000|2021-02-23 13:35:00|13430.9|13426.9|13429.3|13425.3|13432.5|13428.5|13426.2|13422.2|4502
1614087600000|2021-02-23 13:40:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|3792
1614087900000|2021-02-23 13:45:00|13430.1|13426.1|13427.8|13423.8|13430.9|13426.9|13426.2|13422.2|4389
1614088200000|2021-02-23 13:50:00|13426.2|13422.2|13424.7|13420.7|13427.8|13423.8|13424.7|13420.7|85018
1614088500000|2021-02-23 13:55:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|9911
1614088800000|2021-02-23 14:00:00|13425.4|13421.4|13426.2|13422.2|13426.2|13422.2|13423.1|13419.1|36512
1614089100000|2021-02-23 14:05:00|13424.7|13420.7|13420|13416|13424.7|13420.7|13418.4|13414.4|20438
1614089400000|2021-02-23 14:10:00|13418.4|13414.4|13420|13416|13421.5|13417.5|13418.4|13414.4|5212
1614089700000|2021-02-23 14:15:00|13418.4|13414.4|13416.8|13412.8|13420|13416|13416.8|13412.8|15799
1614090000000|2021-02-23 14:20:00|13418.4|13414.4|13418.4|13414.4|13420|13416|13415.3|13411.3|5328
1614090300000|2021-02-23 14:25:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13416.8|13412.8|16616
1614090600000|2021-02-23 14:30:00|13420|13416|13429.3|13425.3|13430.9|13426.9|13420|13416|16427
1614090900000|2021-02-23 14:35:00|13427.8|13423.8|13430.9|13426.9|13434|13430|13427.8|13423.8|11152
1614091200000|2021-02-23 14:40:00|13432.5|13428.5|13438.7|13434.7|13438.7|13434.7|13432.5|13428.5|10017
1614091500000|2021-02-23 14:45:00|13437.2|13433.2|13443.4|13439.4|13443.4|13439.4|13437.2|13433.2|52995
1614091800000|2021-02-23 14:50:00|13441.8|13437.8|13435.6|13431.6|13445|13441|13432.5|13428.5|18229
1614092100000|2021-02-23 14:55:00|13434|13430|13430.9|13426.9|13435.6|13431.6|13430.9|13426.9|8235
1614092400000|2021-02-23 15:00:00|13432.5|13428.5|13415.3|13411.3|13432.5|13428.5|13413.7|13409.7|28327
1614092700000|2021-02-23 15:05:00|13416.8|13412.8|13427.8|13423.8|13427.8|13423.8|13415.3|13411.3|122741
1614093000000|2021-02-23 15:10:00|13429.3|13425.3|13426.2|13422.2|13430.9|13426.9|13426.2|13422.2|9228
1614093300000|2021-02-23 15:15:00|13427.8|13423.8|13421.5|13417.5|13427.8|13423.8|13421.5|13417.5|10571
1614093600000|2021-02-23 15:20:00|13423.1|13419.1|13424.7|13420.7|13427.8|13423.8|13421.5|13417.5|23056
1614093900000|2021-02-23 15:25:00|13425.4|13421.4|13435.6|13431.6|13435.6|13431.6|13424.7|13420.7|14052
1614094200000|2021-02-23 15:30:00|13437.2|13433.2|13440.3|13436.3|13440.3|13436.3|13434|13430|9805
1614094500000|2021-02-23 15:35:00|13441.1|13437.1|13438.7|13434.7|13441.8|13437.8|13435.6|13431.6|8645
1614094800000|2021-02-23 15:40:00|13437.2|13433.2|13445|13441|13446.5|13442.5|13437.2|13433.2|31597
1614095100000|2021-02-23 15:45:00|13443.4|13439.4|13443.4|13439.4|13448.1|13444.1|13442.6|13438.6|24142
1614095400000|2021-02-23 15:50:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13440.3|13436.3|63739
1614095700000|2021-02-23 15:55:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|4142
1614096000000|2021-02-23 16:00:00|13440.3|13436.3|13432.5|13428.5|13440.3|13436.3|13432.5|13428.5|10575
1614096300000|2021-02-23 16:05:00|13430.9|13426.9|13432.5|13428.5|13435.6|13431.6|13429.3|13425.3|3861
1614096600000|2021-02-23 16:10:00|13434|13430|13440.3|13436.3|13440.3|13436.3|13432.5|13428.5|93263
1614096900000|2021-02-23 16:15:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|15562
1614097200000|2021-02-23 16:20:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13435.6|13431.6|4262
1614097500000|2021-02-23 16:25:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|19852
1614097800000|2021-02-23 16:30:00|13440.3|13436.3|13437.2|13433.2|13440.3|13436.3|13437.2|13433.2|6065
1614098100000|2021-02-23 16:35:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13437.2|13433.2|14237
1614098400000|2021-02-23 16:40:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|8590
1614098700000|2021-02-23 16:45:00|13438.7|13434.7|13437.2|13433.2|13440.3|13436.3|13437.2|13433.2|11934
1614099000000|2021-02-23 16:50:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13434|13430|6370
1614099300000|2021-02-23 16:55:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|7240
1614099600000|2021-02-23 17:00:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|2638
1614099900000|2021-02-23 17:05:00|13440.3|13436.3|13440.3|13436.3|13443.4|13439.4|13440.3|13436.3|4639
1614100200000|2021-02-23 17:10:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13440.3|13436.3|16916
1614100500000|2021-02-23 17:15:00|13441.8|13437.8|13441.1|13437.1|13441.8|13437.8|13438.7|13434.7|8711
1614100800000|2021-02-23 17:20:00|13441.8|13437.8|13438.7|13434.7|13443.4|13439.4|13438.7|13434.7|25316
1614101100000|2021-02-23 17:25:00|13437.2|13433.2|13434|13430|13437.2|13433.2|13434|13430|5243
1614101400000|2021-02-23 17:30:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13432.5|13428.5|2493
1614101700000|2021-02-23 17:35:00|13434|13430|13434|13430|13435.6|13431.6|13434|13430|4732
1614102000000|2021-02-23 17:40:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|3566
1614102300000|2021-02-23 17:45:00|13434|13430|13434|13430|13435.6|13431.6|13434|13430|8269
1614102600000|2021-02-23 17:50:00|13435.6|13431.6|13432.5|13428.5|13435.6|13431.6|13432.5|13428.5|13785
1614102900000|2021-02-23 17:55:00|13434|13430|13434|13430|13434|13430|13432.5|13428.5|3003
1614103200000|2021-02-23 18:00:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13430.9|13426.9|5141
1614103500000|2021-02-23 18:05:00|13430.9|13426.9|13432.5|13428.5|13434|13430|13430.9|13426.9|3231
1614103800000|2021-02-23 18:10:00|13434|13430|13430.9|13426.9|13434|13430|13430.9|13426.9|7711
1614104100000|2021-02-23 18:15:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13429.3|13425.3|3400
1614104400000|2021-02-23 18:20:00|13434|13430|13437.2|13433.2|13437.2|13433.2|13434|13430|5214
1614104700000|2021-02-23 18:25:00|13437.9|13433.9|13438.7|13434.7|13440.3|13436.3|13437.2|13433.2|5303
1614105000000|2021-02-23 18:30:00|13440.3|13436.3|13435.6|13431.6|13440.3|13436.3|13435.6|13431.6|6773
1614105300000|2021-02-23 18:35:00|13434|13430|13437.2|13433.2|13437.2|13433.2|13434|13430|3713
1614105600000|2021-02-23 18:40:00|13435.6|13431.6|13438.7|13434.7|13440.3|13436.3|13435.6|13431.6|24980
1614105900000|2021-02-23 18:45:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|7490
1614106200000|2021-02-23 18:50:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|4829
1614106500000|2021-02-23 18:55:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|2812
1614106800000|2021-02-23 19:00:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13435.6|13431.6|14601
1614107100000|2021-02-23 19:05:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|7974
1614107400000|2021-02-23 19:10:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|4308
1614107700000|2021-02-23 19:15:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|1879
1614108000000|2021-02-23 19:20:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|27404
1614108300000|2021-02-23 19:25:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13434|13430|82361
1614108600000|2021-02-23 19:30:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|3428
1614108900000|2021-02-23 19:35:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|5695
1614109200000|2021-02-23 19:40:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|3503
1614109500000|2021-02-23 19:45:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|4675
1614109800000|2021-02-23 19:50:00|13438.7|13434.7|13435.6|13431.6|13438.7|13434.7|13435.6|13431.6|6468
1614110100000|2021-02-23 19:55:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13434|13430|8760
1614110400000|2021-02-23 20:00:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|4843
1614110700000|2021-02-23 20:05:00|13434|13430|13435.6|13431.6|13437.2|13433.2|13434|13430|27279
1614111000000|2021-02-23 20:10:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|11568
1614111300000|2021-02-23 20:15:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|12605
1614111600000|2021-02-23 20:20:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|35539
1614111900000|2021-02-23 20:25:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|9278
1614112200000|2021-02-23 20:30:00|13432.5|13428.5|13430.9|13426.9|13434|13430|13430.9|13426.9|2609
1614112500000|2021-02-23 20:35:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|1456
1614112800000|2021-02-23 20:40:00|13434|13430|13434|13430|13434|13430|13434|13430|24457
1614113100000|2021-02-23 20:45:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13434|13430|1369
1614113400000|2021-02-23 20:50:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13434|13430|3087
1614113700000|2021-02-23 20:55:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|2836
1614114000000|2021-02-23 21:00:00|13438.7|13434.7|13441.8|13437.8|13441.8|13437.8|13437.2|13433.2|10388
1614114300000|2021-02-23 21:05:00|13441.1|13437.1|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|115905
1614114600000|2021-02-23 21:10:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|20059
1614114900000|2021-02-23 21:15:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|3694
1614115200000|2021-02-23 21:20:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|1605
1614115500000|2021-02-23 21:25:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|2092
1614115800000|2021-02-23 21:30:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|3705
1614116100000|2021-02-23 21:35:00|13441.8|13437.8|13445|13441|13445|13441|13441.8|13437.8|8808
1614116400000|2021-02-23 21:40:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|5801
1614116700000|2021-02-23 21:45:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|5496
1614117000000|2021-02-23 21:50:00|||||||||3603
1614117300000|2021-02-23 21:55:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|2444
1614121200000|2021-02-23 23:00:00|13451.2|13447.2|13462.2|13458.2|13463.7|13459.7|13451.2|13447.2|2695
1614121500000|2021-02-23 23:05:00|13463.7|13459.7|13462.2|13458.2|13463.7|13459.7|13460.6|13456.6|1565
1614121800000|2021-02-23 23:10:00|13460.6|13456.6|13460.6|13456.6|13460.6|13456.6|13459|13455|3834
1614122100000|2021-02-23 23:15:00|13459.8|13455.8|13462.2|13458.2|13463.7|13459.7|13459|13455|1732
1614122400000|2021-02-23 23:20:00|13460.6|13456.6|13457.5|13453.5|13462.2|13458.2|13457.5|13453.5|1083
1614122700000|2021-02-23 23:25:00|13459|13455|13457.5|13453.5|13459|13455|13457.5|13453.5|1565
1614123000000|2021-02-23 23:30:00|13459|13455|13452.8|13448.8|13459|13455|13452.8|13448.8|2248
1614123300000|2021-02-23 23:35:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|2355
1614123600000|2021-02-23 23:40:00|13453.6|13449.6|13454.3|13450.3|13455.9|13451.9|13452.8|13448.8|354
1614123900000|2021-02-23 23:45:00|||||||||344
1614124200000|2021-02-23 23:50:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|123
1614124500000|2021-02-23 23:55:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|287
1614124800000|2021-02-24 00:00:00|13451.2|13447.2|13449.7|13445.7|13451.2|13447.2|13446.5|13442.5|2705
1614125100000|2021-02-24 00:05:00|13451.2|13447.2|13451.2|13447.2|13452.8|13448.8|13449.7|13445.7|2540
1614125400000|2021-02-24 00:10:00|13449.7|13445.7|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|726
1614125700000|2021-02-24 00:15:00|13449.7|13445.7|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|532
1614126000000|2021-02-24 00:20:00|13451.2|13447.2|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|273
1614126300000|2021-02-24 00:25:00|13451.2|13447.2|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|535
1614126600000|2021-02-24 00:30:00|13449.7|13445.7|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|1165
1614126900000|2021-02-24 00:35:00|13450.4|13446.4|13448.1|13444.1|13450.4|13446.4|13448.1|13444.1|549
1614127200000|2021-02-24 00:40:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|431
1614127500000|2021-02-24 00:45:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|327
1614127800000|2021-02-24 00:50:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|1044
1614128100000|2021-02-24 00:55:00|13451.2|13447.2|13451.2|13447.2|13452.8|13448.8|13449.7|13445.7|594
1614128400000|2021-02-24 01:00:00|13449.7|13445.7|13455.9|13451.9|13455.9|13451.9|13449.7|13445.7|3093
1614128700000|2021-02-24 01:05:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|740
1614129000000|2021-02-24 01:10:00|13452.8|13448.8|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|599
1614129300000|2021-02-24 01:15:00|13449.7|13445.7|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|431
1614129600000|2021-02-24 01:20:00|13446.5|13442.5|13441.8|13437.8|13448.1|13444.1|13440.3|13436.3|1364
1614129900000|2021-02-24 01:25:00|13442.6|13438.6|13446.5|13442.5|13446.5|13442.5|13442.6|13438.6|611
1614130200000|2021-02-24 01:30:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|472
1614130500000|2021-02-24 01:35:00|13447.3|13443.3|13449.7|13445.7|13451.2|13447.2|13446.5|13442.5|646
1614130800000|2021-02-24 01:40:00|13451.2|13447.2|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|871
1614131100000|2021-02-24 01:45:00|13448.1|13444.1|13448.1|13444.1|13451.2|13447.2|13448.1|13444.1|4235
1614131400000|2021-02-24 01:50:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|295
1614131700000|2021-02-24 01:55:00|13448.1|13444.1|13451.2|13447.2|13451.2|13447.2|13446.5|13442.5|727
1614132000000|2021-02-24 02:00:00|13450.4|13446.4|13451.2|13447.2|13451.2|13447.2|13448.1|13444.1|726
1614132300000|2021-02-24 02:05:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|159
1614132600000|2021-02-24 02:10:00|13451.2|13447.2|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|492
1614132900000|2021-02-24 02:15:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|142
1614133200000|2021-02-24 02:20:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|1058
1614133500000|2021-02-24 02:25:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|531
1614133800000|2021-02-24 02:30:00|13452.8|13448.8|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|994
1614134100000|2021-02-24 02:35:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|459
1614134400000|2021-02-24 02:40:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|1067
1614134700000|2021-02-24 02:45:00|13454.3|13450.3|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|452
1614135000000|2021-02-24 02:50:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|493
1614135300000|2021-02-24 02:55:00|13455.1|13451.1|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|98
1614135600000|2021-02-24 03:00:00|13452.8|13448.8|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|1288
1614135900000|2021-02-24 03:05:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|187
1614136200000|2021-02-24 03:10:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|578
1614136500000|2021-02-24 03:15:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|359
1614136800000|2021-02-24 03:20:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|769
1614137100000|2021-02-24 03:25:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|665
1614137400000|2021-02-24 03:30:00|13455.9|13451.9|13451.2|13447.2|13455.9|13451.9|13451.2|13447.2|623
1614137700000|2021-02-24 03:35:00|13452|13448|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|441
1614138000000|2021-02-24 03:40:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|670
1614138300000|2021-02-24 03:45:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|154
1614138600000|2021-02-24 03:50:00|13450.4|13446.4|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|1418
1614138900000|2021-02-24 03:55:00|||||||||186
1614139200000|2021-02-24 04:00:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|401
1614139500000|2021-02-24 04:05:00|13451.2|13447.2|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|612
1614139800000|2021-02-24 04:10:00|13451.2|13447.2|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|740
1614140100000|2021-02-24 04:15:00|||||||||1803
1614140400000|2021-02-24 04:20:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|180
1614140700000|2021-02-24 04:25:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|480
1614141000000|2021-02-24 04:30:00|||||||||2311
1614141300000|2021-02-24 04:35:00|13453.6|13449.6|13455.9|13451.9|13455.9|13451.9|13452.8|13448.8|409
1614141600000|2021-02-24 04:40:00|13455.1|13451.1|13455.9|13451.9|13455.9|13451.9|13455.1|13451.1|2841
1614141900000|2021-02-24 04:45:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|295
1614142200000|2021-02-24 04:50:00|13456.7|13452.7|13455.9|13451.9|13457.5|13453.5|13454.3|13450.3|489
1614142500000|2021-02-24 04:55:00|13454.3|13450.3|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|220
1614142800000|2021-02-24 05:00:00|13452.8|13448.8|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|365
1614143100000|2021-02-24 05:05:00|||||||||119
1614143400000|2021-02-24 05:10:00|13452.8|13448.8|13454.3|13450.3|13455.9|13451.9|13452.8|13448.8|391
1614143700000|2021-02-24 05:15:00|13455.1|13451.1|13452.8|13448.8|13455.1|13451.1|13452.8|13448.8|439
1614144000000|2021-02-24 05:20:00|13451.2|13447.2|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|499
1614144300000|2021-02-24 05:25:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|852
1614144600000|2021-02-24 05:30:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|2198
1614144900000|2021-02-24 05:35:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|386
1614145200000|2021-02-24 05:40:00|13452.8|13448.8|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|240
1614145500000|2021-02-24 05:45:00|13452.8|13448.8|13454.3|13450.3|13454.3|13450.3|13451.2|13447.2|364
1614145800000|2021-02-24 05:50:00|13453.6|13449.6|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|6194
1614146100000|2021-02-24 05:55:00|13455.9|13451.9|13457.5|13453.5|13457.5|13453.5|13454.3|13450.3|1044
1614146400000|2021-02-24 06:00:00|13455.9|13451.9|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|336
1614146700000|2021-02-24 06:05:00|||||||||430
1614147000000|2021-02-24 06:10:00|13454.3|13450.3|13459|13455|13459|13455|13454.3|13450.3|374
1614147300000|2021-02-24 06:15:00|13457.5|13453.5|13457.5|13453.5|13459|13455|13457.5|13453.5|1160
1614147600000|2021-02-24 06:20:00|13459|13455|13459|13455|13459|13455|13459|13455|418
1614147900000|2021-02-24 06:25:00|13457.5|13453.5|13459|13455|13459|13455|13457.5|13453.5|958
1614148200000|2021-02-24 06:30:00|13457.5|13453.5|13457.5|13453.5|13459|13455|13457.5|13453.5|1181
1614148500000|2021-02-24 06:35:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|712
1614148800000|2021-02-24 06:40:00|13457.5|13453.5|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|495
1614149100000|2021-02-24 06:45:00|||||||||554
1614149400000|2021-02-24 06:50:00|13457.5|13453.5|13457.5|13453.5|13459|13455|13457.5|13453.5|307
1614149700000|2021-02-24 06:55:00|13459|13455|13460.6|13456.6|13460.6|13456.6|13459|13455|931
1614150000000|2021-02-24 07:00:00|13459.8|13455.8|13457.5|13453.5|13459.8|13455.8|13455.9|13451.9|652
1614150300000|2021-02-24 07:05:00|13455.9|13451.9|13452.8|13448.8|13455.9|13451.9|13452.8|13448.8|7477
1614150600000|2021-02-24 07:10:00|13454.3|13450.3|13454.3|13450.3|13455.9|13451.9|13452.8|13448.8|2082
1614150900000|2021-02-24 07:15:00|13452.8|13448.8|13455.9|13451.9|13455.9|13451.9|13452.8|13448.8|3853
1614151200000|2021-02-24 07:20:00|13454.3|13450.3|13455.9|13451.9|13455.9|13451.9|13454.3|13450.3|530
1614151500000|2021-02-24 07:25:00|13457.5|13453.5|13455.9|13451.9|13457.5|13453.5|13454.3|13450.3|6626
1614151800000|2021-02-24 07:30:00|13454.3|13450.3|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|1235
1614152100000|2021-02-24 07:35:00|13452.8|13448.8|13451.2|13447.2|13454.3|13450.3|13449.7|13445.7|1661
1614152400000|2021-02-24 07:40:00|13450.4|13446.4|13452.8|13448.8|13452.8|13448.8|13450.4|13446.4|976
1614152700000|2021-02-24 07:45:00|13451.2|13447.2|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|1219
1614153000000|2021-02-24 07:50:00|||||||||454
1614153300000|2021-02-24 07:55:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13451.2|13447.2|1602
1614153600000|2021-02-24 08:00:00|13451.2|13447.2|13455.9|13451.9|13455.9|13451.9|13451.2|13447.2|4567
1614153900000|2021-02-24 08:05:00|13454.3|13450.3|13449.7|13445.7|13454.3|13450.3|13448.1|13444.1|2186
1614154200000|2021-02-24 08:10:00|13448.1|13444.1|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|18474
1614154500000|2021-02-24 08:15:00|13451.2|13447.2|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|11214
1614154800000|2021-02-24 08:20:00|13452.8|13448.8|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|4756
1614155100000|2021-02-24 08:25:00|13449.7|13445.7|13445|13441|13449.7|13445.7|13445|13441|4286
1614155400000|2021-02-24 08:30:00|13443.4|13439.4|13443.4|13439.4|13445|13441|13441.8|13437.8|3750
1614155700000|2021-02-24 08:35:00|13441.8|13437.8|13443.4|13439.4|13445|13441|13441.8|13437.8|1877
1614156000000|2021-02-24 08:40:00|13445|13441|13445|13441|13445|13441|13445|13441|2302
1614156300000|2021-02-24 08:45:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|2411
1614156600000|2021-02-24 08:50:00|13443.4|13439.4|13441.8|13437.8|13445|13441|13441.8|13437.8|1425
1614156900000|2021-02-24 08:55:00|13440.3|13436.3|13438.7|13434.7|13441.8|13437.8|13438.7|13434.7|5843
1614157200000|2021-02-24 09:00:00|13437.2|13433.2|13440.3|13436.3|13441.8|13437.8|13437.2|13433.2|2606
1614157500000|2021-02-24 09:05:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13440.3|13436.3|1956
1614157800000|2021-02-24 09:10:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|1323
1614158100000|2021-02-24 09:15:00|13441.8|13437.8|13438.7|13434.7|13441.8|13437.8|13438.7|13434.7|834
1614158400000|2021-02-24 09:20:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13437.2|13433.2|1582
1614158700000|2021-02-24 09:25:00|13441.8|13437.8|13441.1|13437.1|13441.8|13437.8|13440.3|13436.3|3808
1614159000000|2021-02-24 09:30:00|13441.8|13437.8|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|2135
1614159300000|2021-02-24 09:35:00|13441.1|13437.1|13437.2|13433.2|13441.8|13437.8|13437.2|13433.2|2657
1614159600000|2021-02-24 09:40:00|13438.7|13434.7|13435.6|13431.6|13438.7|13434.7|13435.6|13431.6|1412
1614159900000|2021-02-24 09:45:00|13434|13430|13434|13430|13435.6|13431.6|13434|13430|3879
1614160200000|2021-02-24 09:50:00|13434.8|13430.8|13435.6|13431.6|13435.6|13431.6|13432.5|13428.5|2866
1614160500000|2021-02-24 09:55:00|13434|13430|13435.6|13431.6|13437.2|13433.2|13434|13430|4043
1614160800000|2021-02-24 10:00:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|1904
1614161100000|2021-02-24 10:05:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|2468
1614161400000|2021-02-24 10:10:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|5728
1614161700000|2021-02-24 10:15:00|13435.6|13431.6|13434|13430|13437.2|13433.2|13432.5|13428.5|31138
1614162000000|2021-02-24 10:20:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13434|13430|2607
1614162300000|2021-02-24 10:25:00|13435.6|13431.6|13434|13430|13437.2|13433.2|13434|13430|3632
1614162600000|2021-02-24 10:30:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13434|13430|4628
1614162900000|2021-02-24 10:35:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|1396
1614163200000|2021-02-24 10:40:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|21104
1614163500000|2021-02-24 10:45:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|2690
1614163800000|2021-02-24 10:50:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|2122
1614164100000|2021-02-24 10:55:00|13432.5|13428.5|13434|13430|13435.6|13431.6|13432.5|13428.5|2680
1614164400000|2021-02-24 11:00:00|13435.6|13431.6|13432.5|13428.5|13435.6|13431.6|13432.5|13428.5|5708
1614164700000|2021-02-24 11:05:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|6967
1614165000000|2021-02-24 11:10:00|13434|13430|13432.5|13428.5|13434|13430|13432.5|13428.5|1216
1614165300000|2021-02-24 11:15:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|3015
1614165600000|2021-02-24 11:20:00|13431.7|13427.7|13430.9|13426.9|13432.5|13428.5|13430.9|13426.9|4080
1614165900000|2021-02-24 11:25:00|13431.7|13427.7|13429.3|13425.3|13432.5|13428.5|13429.3|13425.3|1127
1614166200000|2021-02-24 11:30:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13429.3|13425.3|1941
1614166500000|2021-02-24 11:35:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13434|13430|1218
1614166800000|2021-02-24 11:40:00|13434|13430|13434|13430|13435.6|13431.6|13434|13430|5415
1614167100000|2021-02-24 11:45:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|1857
1614167400000|2021-02-24 11:50:00|||||||||1444
1614167700000|2021-02-24 11:55:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|1582
1614168000000|2021-02-24 12:00:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|2968
1614168300000|2021-02-24 12:05:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|7855
1614168600000|2021-02-24 12:10:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|1843
1614168900000|2021-02-24 12:15:00|13434|13430|13432.5|13428.5|13434|13430|13432.5|13428.5|322
1614169200000|2021-02-24 12:20:00|13434|13430|13434|13430|13435.6|13431.6|13432.5|13428.5|1357
1614169500000|2021-02-24 12:25:00|13432.5|13428.5|13429.3|13425.3|13434|13430|13429.3|13425.3|3888
1614169800000|2021-02-24 12:30:00|13430.9|13426.9|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|2636
1614170100000|2021-02-24 12:35:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13424.7|13420.7|7338
1614170400000|2021-02-24 12:40:00|13427.8|13423.8|13429.3|13425.3|13430.9|13426.9|13427.8|13423.8|2734
1614170700000|2021-02-24 12:45:00|13430.9|13426.9|13426.2|13422.2|13430.9|13426.9|13426.2|13422.2|1338
1614171000000|2021-02-24 12:50:00|13427.8|13423.8|13426.2|13422.2|13429.3|13425.3|13426.2|13422.2|5246
1614171300000|2021-02-24 12:55:00|13427.8|13423.8|13424.7|13420.7|13427.8|13423.8|13423.1|13419.1|10645
1614171600000|2021-02-24 13:00:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13421.5|13417.5|3493
1614171900000|2021-02-24 13:05:00|13424.7|13420.7|13421.5|13417.5|13424.7|13420.7|13421.5|13417.5|5260
1614172200000|2021-02-24 13:10:00|13422.3|13418.3|13420|13416|13423.1|13419.1|13418.4|13414.4|10889
1614172500000|2021-02-24 13:15:00|13418.4|13414.4|13410.6|13406.6|13420|13416|13410.6|13406.6|6122
1614172800000|2021-02-24 13:20:00|13412.2|13408.2|13413.7|13409.7|13416.8|13412.8|13410.6|13406.6|10849
1614173100000|2021-02-24 13:25:00|13415.3|13411.3|13415.3|13411.3|13418.4|13414.4|13413.7|13409.7|12177
1614173400000|2021-02-24 13:30:00|13413.7|13409.7|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|19352
1614173700000|2021-02-24 13:35:00|13410.6|13406.6|13407.5|13403.5|13412.2|13408.2|13407.5|13403.5|25380
1614174000000|2021-02-24 13:40:00|13409|13405|13404.3|13400.3|13410.6|13406.6|13402.8|13398.8|20280
1614174300000|2021-02-24 13:45:00|13402.8|13398.8|13390.3|13386.3|13404.3|13400.3|13390.3|13386.3|19071
1614174600000|2021-02-24 13:50:00|13391.8|13387.8|13391.8|13387.8|13396.5|13392.5|13390.3|13386.3|23196
1614174900000|2021-02-24 13:55:00|13390.3|13386.3|13396.5|13392.5|13396.5|13392.5|13387.2|13383.2|7675
1614175200000|2021-02-24 14:00:00|13398.1|13394.1|13399.7|13395.7|13401.2|13397.2|13396.5|13392.5|9847
1614175500000|2021-02-24 14:05:00|13398.9|13394.9|13395|13391|13399.7|13395.7|13395|13391|4835
1614175800000|2021-02-24 14:10:00|13396.5|13392.5|13396.5|13392.5|13399.7|13395.7|13391.8|13387.8|16947
1614176100000|2021-02-24 14:15:00|13395|13391|13388.7|13384.7|13395|13391|13388.7|13384.7|5583
1614176400000|2021-02-24 14:20:00|13387.2|13383.2|13391.8|13387.8|13391.8|13387.8|13384|13380|6747
1614176700000|2021-02-24 14:25:00|13393.4|13389.4|13387.2|13383.2|13393.4|13389.4|13385.6|13381.6|10626
1614177000000|2021-02-24 14:30:00|13385.6|13381.6|13379.3|13375.3|13385.6|13381.6|13377.8|13373.8|23661
1614177300000|2021-02-24 14:35:00|13380.9|13376.9|13385.6|13381.6|13385.6|13381.6|13377.8|13373.8|11830
1614177600000|2021-02-24 14:40:00|13387.2|13383.2|13385.6|13381.6|13393.4|13389.4|13385.6|13381.6|25673
1614177900000|2021-02-24 14:45:00|13384|13380|13382.5|13378.5|13387.2|13383.2|13382.5|13378.5|27800
1614178200000|2021-02-24 14:50:00|13384|13380|13385.6|13381.6|13387.2|13383.2|13382.5|13378.5|14356
1614178500000|2021-02-24 14:55:00|13387.2|13383.2|13384|13380|13387.2|13383.2|13382.5|13378.5|15024
1614178800000|2021-02-24 15:00:00|13382.5|13378.5|13390.3|13386.3|13391.8|13387.8|13382.5|13378.5|19601
1614179100000|2021-02-24 15:05:00|13388.7|13384.7|13390.3|13386.3|13391.8|13387.8|13387.2|13383.2|11970
1614179400000|2021-02-24 15:10:00|13391.8|13387.8|13387.2|13383.2|13391.8|13387.8|13385.6|13381.6|4182
1614179700000|2021-02-24 15:15:00|13388.7|13384.7|13398.1|13394.1|13399.7|13395.7|13388.7|13384.7|9525
1614180000000|2021-02-24 15:20:00|13399.7|13395.7|13405.9|13401.9|13407.5|13403.5|13396.5|13392.5|8997
1614180300000|2021-02-24 15:25:00|13407.5|13403.5|13399.7|13395.7|13407.5|13403.5|13398.1|13394.1|14887
1614180600000|2021-02-24 15:30:00|13398.1|13394.1|13399.7|13395.7|13404.3|13400.3|13396.5|13392.5|7922
1614180900000|2021-02-24 15:35:00|13401.2|13397.2|13398.1|13394.1|13401.2|13397.2|13393.4|13389.4|20858
1614181200000|2021-02-24 15:40:00|13396.5|13392.5|13399.7|13395.7|13401.2|13397.2|13396.5|13392.5|4552
1614181500000|2021-02-24 15:45:00|13398.1|13394.1|13402.8|13398.8|13402.8|13398.8|13398.1|13394.1|6005
1614181800000|2021-02-24 15:50:00|13401.2|13397.2|13402.8|13398.8|13405.9|13401.9|13401.2|13397.2|12285
1614182100000|2021-02-24 15:55:00|13401.2|13397.2|13407.5|13403.5|13407.5|13403.5|13401.2|13397.2|12730
1614182400000|2021-02-24 16:00:00|13405.9|13401.9|13404.3|13400.3|13409|13405|13404.3|13400.3|10485
1614182700000|2021-02-24 16:05:00|13402.8|13398.8|13402.8|13398.8|13404.3|13400.3|13399.7|13395.7|11416
1614183000000|2021-02-24 16:10:00|13404.3|13400.3|13407.5|13403.5|13410.6|13406.6|13404.3|13400.3|7625
1614183300000|2021-02-24 16:15:00|13409|13405|13409|13405|13409|13405|13405.9|13401.9|6675
1614183600000|2021-02-24 16:20:00|13410.6|13406.6|13415.3|13411.3|13416.8|13412.8|13409|13405|5293
1614183900000|2021-02-24 16:25:00|13416.8|13412.8|13413.7|13409.7|13416.8|13412.8|13412.2|13408.2|8511
1614184200000|2021-02-24 16:30:00|13412.2|13408.2|13412.2|13408.2|13415.3|13411.3|13410.6|13406.6|16577
1614184500000|2021-02-24 16:35:00|13413.7|13409.7|13412.2|13408.2|13415.3|13411.3|13412.2|13408.2|10632
1614184800000|2021-02-24 16:40:00|13410.6|13406.6|13410.6|13406.6|13412.2|13408.2|13409|13405|7597
1614185100000|2021-02-24 16:45:00|13409|13405|13412.2|13408.2|13412.2|13408.2|13409|13405|3380
1614185400000|2021-02-24 16:50:00|13413.7|13409.7|13416.8|13412.8|13416.8|13412.8|13413.7|13409.7|8894
1614185700000|2021-02-24 16:55:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|2625
1614186000000|2021-02-24 17:00:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|10121
1614186300000|2021-02-24 17:05:00|13413.7|13409.7|13415.3|13411.3|13416.8|13412.8|13413.7|13409.7|4766
1614186600000|2021-02-24 17:10:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|6034
1614186900000|2021-02-24 17:15:00|13416.8|13412.8|13420|13416|13420|13416|13416.8|13412.8|5430
1614187200000|2021-02-24 17:20:00|13418.4|13414.4|13418.4|13414.4|13420|13416|13418.4|13414.4|8270
1614187500000|2021-02-24 17:25:00|13420|13416|13420|13416|13421.5|13417.5|13418.4|13414.4|1951
1614187800000|2021-02-24 17:30:00|13418.4|13414.4|13421.5|13417.5|13421.5|13417.5|13418.4|13414.4|5585
1614188100000|2021-02-24 17:35:00|13420|13416|13420|13416|13421.5|13417.5|13420|13416|3279
1614188400000|2021-02-24 17:40:00|13421.5|13417.5|13420|13416|13421.5|13417.5|13420|13416|6275
1614188700000|2021-02-24 17:45:00|13418.4|13414.4|13421.5|13417.5|13421.5|13417.5|13418.4|13414.4|9802
1614189000000|2021-02-24 17:50:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|2007
1614189300000|2021-02-24 17:55:00|13420|13416|13418.4|13414.4|13421.5|13417.5|13418.4|13414.4|5031
1614189600000|2021-02-24 18:00:00|13416.8|13412.8|13409|13405|13418.4|13414.4|13409|13405|12650
1614189900000|2021-02-24 18:05:00|13409.8|13405.8|13410.6|13406.6|13413.7|13409.7|13407.5|13403.5|6207
1614190200000|2021-02-24 18:10:00|13412.2|13408.2|13410.6|13406.6|13412.2|13408.2|13410.6|13406.6|4625
1614190500000|2021-02-24 18:15:00|13412.2|13408.2|13416.8|13412.8|13418.4|13414.4|13412.2|13408.2|3789
1614190800000|2021-02-24 18:20:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|3971
1614191100000|2021-02-24 18:25:00|13420|13416|13420|13416|13420|13416|13418.4|13414.4|14445
1614191400000|2021-02-24 18:30:00|13420.8|13416.8|13418.4|13414.4|13421.5|13417.5|13418.4|13414.4|5062
1614191700000|2021-02-24 18:35:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13413.7|13409.7|6200
1614192000000|2021-02-24 18:40:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|3579
1614192300000|2021-02-24 18:45:00|13413.7|13409.7|13410.6|13406.6|13415.3|13411.3|13409|13405|3827
1614192600000|2021-02-24 18:50:00|13412.2|13408.2|13410.6|13406.6|13412.2|13408.2|13409|13405|2338
1614192900000|2021-02-24 18:55:00|13412.2|13408.2|13409|13405|13412.2|13408.2|13409|13405|1974
1614193200000|2021-02-24 19:00:00|13407.5|13403.5|13410.6|13406.6|13412.2|13408.2|13407.5|13403.5|10336
1614193500000|2021-02-24 19:05:00|13412.2|13408.2|13416.8|13412.8|13418.4|13414.4|13412.2|13408.2|47750
1614193800000|2021-02-24 19:10:00|13415.3|13411.3|13418.4|13414.4|13420|13416|13415.3|13411.3|115500
1614194100000|2021-02-24 19:15:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|2906
1614194400000|2021-02-24 19:20:00|13416.8|13412.8|13420|13416|13420|13416|13416.8|13412.8|3257
1614194700000|2021-02-24 19:25:00|13418.4|13414.4|13416.8|13412.8|13420|13416|13415.3|13411.3|7329
1614195000000|2021-02-24 19:30:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|2758
1614195300000|2021-02-24 19:35:00|13416.8|13412.8|13413.7|13409.7|13416.8|13412.8|13413.7|13409.7|7901
1614195600000|2021-02-24 19:40:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|13216
1614195900000|2021-02-24 19:45:00|13410.6|13406.6|13410.6|13406.6|13412.2|13408.2|13410.6|13406.6|3259
1614196200000|2021-02-24 19:50:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13409|13405|3361
1614196500000|2021-02-24 19:55:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13405.9|13401.9|14279
1614196800000|2021-02-24 20:00:00|13412.2|13408.2|13416.8|13412.8|13416.8|13412.8|13410.6|13406.6|16299
1614197100000|2021-02-24 20:05:00|13415.3|13411.3|13413.7|13409.7|13416.8|13412.8|13413.7|13409.7|8594
1614197400000|2021-02-24 20:10:00|13412.2|13408.2|13416.8|13412.8|13416.8|13412.8|13412.2|13408.2|2875
1614197700000|2021-02-24 20:15:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|5139
1614198000000|2021-02-24 20:20:00|13418.4|13414.4|13413.7|13409.7|13418.4|13414.4|13413.7|13409.7|3813
1614198300000|2021-02-24 20:25:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|3387
1614198600000|2021-02-24 20:30:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|10055
1614198900000|2021-02-24 20:35:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|4507
1614199200000|2021-02-24 20:40:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|2694
1614199500000|2021-02-24 20:45:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|11078
1614199800000|2021-02-24 20:50:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|4810
1614200100000|2021-02-24 20:55:00|13418.4|13414.4|13418.4|13414.4|13421.5|13417.5|13416.8|13412.8|6568
1614200400000|2021-02-24 21:00:00|13420|13416|13423.1|13419.1|13423.1|13419.1|13420|13416|24427
1614200700000|2021-02-24 21:05:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13421.5|13417.5|4675
1614201000000|2021-02-24 21:10:00|13424.7|13420.7|13421.5|13417.5|13424.7|13420.7|13421.5|13417.5|18948
1614201300000|2021-02-24 21:15:00|13423.1|13419.1|13418.4|13414.4|13423.1|13419.1|13418.4|13414.4|4915
1614201600000|2021-02-24 21:20:00|13420|13416|13413.7|13409.7|13420|13416|13413.7|13409.7|4723
1614201900000|2021-02-24 21:25:00|13415.3|13411.3|13409|13405|13415.3|13411.3|13409|13405|6178
1614202200000|2021-02-24 21:30:00|13410.6|13406.6|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|2357
1614202500000|2021-02-24 21:35:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|1155
1614202800000|2021-02-24 21:40:00|13416.8|13412.8|13421.5|13417.5|13421.5|13417.5|13416.8|13412.8|2536
1614203100000|2021-02-24 21:45:00|13423.1|13419.1|13421.5|13417.5|13424.7|13420.7|13421.5|13417.5|6226
1614203400000|2021-02-24 21:50:00|13420|13416|13420|13416|13421.5|13417.5|13418.4|13414.4|8678
1614203700000|2021-02-24 21:55:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|2199
1614207600000|2021-02-24 23:00:00|13416.1|13412.1|13415.3|13411.3|13418.4|13414.4|13415.3|13411.3|1320
1614207900000|2021-02-24 23:05:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|759
1614208200000|2021-02-24 23:10:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|127
1614208500000|2021-02-24 23:15:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|82
1614208800000|2021-02-24 23:20:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|911
1614209100000|2021-02-24 23:25:00|13418.4|13414.4|13420|13416|13420|13416|13416.8|13412.8|355
1614209400000|2021-02-24 23:30:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|98
1614209700000|2021-02-24 23:35:00|||||||||47
1614210000000|2021-02-24 23:40:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|371
1614210300000|2021-02-24 23:45:00|13415.3|13411.3|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|792
1614210600000|2021-02-24 23:50:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|453
1614210900000|2021-02-24 23:55:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|672
1614211200000|2021-02-25 00:00:00|13418.4|13414.4|13421.5|13417.5|13421.5|13417.5|13418.4|13414.4|838
1614211500000|2021-02-25 00:05:00|13420|13416|13420|13416|13421.5|13417.5|13418.4|13414.4|854
1614211800000|2021-02-25 00:10:00|13418.4|13414.4|13418.4|13414.4|13420|13416|13418.4|13414.4|799
1614212100000|2021-02-25 00:15:00|13420|13416|13418.4|13414.4|13421.5|13417.5|13418.4|13414.4|1231
1614212400000|2021-02-25 00:20:00|13420|13416|13418.4|13414.4|13420|13416|13418.4|13414.4|451
1614212700000|2021-02-25 00:25:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|2441
1614213000000|2021-02-25 00:30:00|13413.7|13409.7|13415.3|13411.3|13416.8|13412.8|13413.7|13409.7|2261
1614213300000|2021-02-25 00:35:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|798
1614213600000|2021-02-25 00:40:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|3107
1614213900000|2021-02-25 00:45:00|13413.7|13409.7|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|415
1614214200000|2021-02-25 00:50:00|13412.2|13408.2|13410.6|13406.6|13412.2|13408.2|13410.6|13406.6|1599
1614214500000|2021-02-25 00:55:00|13409|13405|13402.8|13398.8|13409|13405|13402.8|13398.8|8976
1614214800000|2021-02-25 01:00:00|13404.3|13400.3|13399.7|13395.7|13405.9|13401.9|13399.7|13395.7|4178
1614215100000|2021-02-25 01:05:00|13401.2|13397.2|13399.7|13395.7|13401.2|13397.2|13396.5|13392.5|7261
1614215400000|2021-02-25 01:10:00|13398.1|13394.1|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|2919
1614215700000|2021-02-25 01:15:00|13401.2|13397.2|13399.7|13395.7|13404.3|13400.3|13399.7|13395.7|2431
1614216000000|2021-02-25 01:20:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|1494
1614216300000|2021-02-25 01:25:00|13398.1|13394.1|13398.1|13394.1|13399.7|13395.7|13396.5|13392.5|1465
1614216600000|2021-02-25 01:30:00|13399.7|13395.7|13399.7|13395.7|13401.2|13397.2|13398.1|13394.1|523
1614216900000|2021-02-25 01:35:00|13401.2|13397.2|13399.7|13395.7|13401.2|13397.2|13398.1|13394.1|924
1614217200000|2021-02-25 01:40:00|13398.9|13394.9|13395|13391|13398.9|13394.9|13395|13391|879
1614217500000|2021-02-25 01:45:00|13396.5|13392.5|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|504
1614217800000|2021-02-25 01:50:00|13396.5|13392.5|13391.8|13387.8|13396.5|13392.5|13391.8|13387.8|491
1614218100000|2021-02-25 01:55:00|13393.4|13389.4|13390.3|13386.3|13393.4|13389.4|13387.2|13383.2|3570
1614218400000|2021-02-25 02:00:00|13391.8|13387.8|13393.4|13389.4|13395|13391|13391.8|13387.8|2659
1614218700000|2021-02-25 02:05:00|13395|13391|13393.4|13389.4|13395|13391|13391.8|13387.8|1021
1614219000000|2021-02-25 02:10:00|13391.8|13387.8|13390.3|13386.3|13391.8|13387.8|13388.7|13384.7|1261
1614219300000|2021-02-25 02:15:00|13388.7|13384.7|13390.3|13386.3|13391.8|13387.8|13388.7|13384.7|2294
1614219600000|2021-02-25 02:20:00|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|394
1614219900000|2021-02-25 02:25:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13391.8|13387.8|849
1614220200000|2021-02-25 02:30:00|13395|13391|13396.5|13392.5|13396.5|13392.5|13395|13391|2846
1614220500000|2021-02-25 02:35:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13395|13391|1134
1614220800000|2021-02-25 02:40:00|13398.1|13394.1|13395|13391|13398.1|13394.1|13395|13391|682
1614221100000|2021-02-25 02:45:00|13393.4|13389.4|13393.4|13389.4|13396.5|13392.5|13393.4|13389.4|701
1614221400000|2021-02-25 02:50:00|13395|13391|13395|13391|13395|13391|13395|13391|97
1614221700000|2021-02-25 02:55:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|896
1614222000000|2021-02-25 03:00:00|13399.7|13395.7|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|370
1614222300000|2021-02-25 03:05:00|13399.7|13395.7|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|1275
1614222600000|2021-02-25 03:10:00|||||||||530
1614222900000|2021-02-25 03:15:00|13396.5|13392.5|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|554
1614223200000|2021-02-25 03:20:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|483
1614223500000|2021-02-25 03:25:00|||||||||24
1614223800000|2021-02-25 03:30:00|13395|13391|13396.5|13392.5|13396.5|13392.5|13395|13391|1593
1614224100000|2021-02-25 03:35:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|494
1614224400000|2021-02-25 03:40:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13395|13391|760
1614224700000|2021-02-25 03:45:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|901
1614225000000|2021-02-25 03:50:00|13396.5|13392.5|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|195
1614225300000|2021-02-25 03:55:00|||||||||29
1614225600000|2021-02-25 04:00:00|13396.5|13392.5|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|107
1614225900000|2021-02-25 04:05:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|48
1614226200000|2021-02-25 04:10:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|178
1614226500000|2021-02-25 04:15:00|13398.1|13394.1|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|103
1614226800000|2021-02-25 04:20:00|||||||||564
1614227100000|2021-02-25 04:25:00|13401.2|13397.2|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|1061
1614227400000|2021-02-25 04:30:00|13402.8|13398.8|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|1264
1614227700000|2021-02-25 04:35:00|13402.8|13398.8|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|2008
1614228000000|2021-02-25 04:40:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13401.2|13397.2|364
1614228300000|2021-02-25 04:45:00|||||||||7
1614228600000|2021-02-25 04:50:00|||||||||334
1614228900000|2021-02-25 04:55:00|||||||||652
1614229200000|2021-02-25 05:00:00|13401.2|13397.2|13402.8|13398.8|13402.8|13398.8|13401.2|13397.2|503
1614229500000|2021-02-25 05:05:00|13404.3|13400.3|13402.8|13398.8|13404.3|13400.3|13402.8|13398.8|925
1614229800000|2021-02-25 05:10:00|13404.3|13400.3|13402.8|13398.8|13404.3|13400.3|13402.8|13398.8|450
1614230100000|2021-02-25 05:15:00|13401.2|13397.2|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|1589
1614230400000|2021-02-25 05:20:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|225
1614230700000|2021-02-25 05:25:00|13404.3|13400.3|13402.8|13398.8|13404.3|13400.3|13402.8|13398.8|919
1614231000000|2021-02-25 05:30:00|||||||||400
1614231300000|2021-02-25 05:35:00|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|969
1614231600000|2021-02-25 05:40:00|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|463
1614231900000|2021-02-25 05:45:00|13401.2|13397.2|13399.7|13395.7|13401.2|13397.2|13399.7|13395.7|477
1614232200000|2021-02-25 05:50:00|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|59
1614232500000|2021-02-25 05:55:00|||||||||76
1614232800000|2021-02-25 06:00:00|||||||||293
1614233100000|2021-02-25 06:05:00|||||||||406
1614233400000|2021-02-25 06:10:00|||||||||591
1614233700000|2021-02-25 06:15:00|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|1079
1614234000000|2021-02-25 06:20:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|942
1614234300000|2021-02-25 06:25:00|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|2581
1614234600000|2021-02-25 06:30:00|13398.1|13394.1|13395|13391|13398.1|13394.1|13393.4|13389.4|3135
1614234900000|2021-02-25 06:35:00|13393.4|13389.4|13393.4|13389.4|13395|13391|13393.4|13389.4|2599
1614235200000|2021-02-25 06:40:00|13395|13391|13393.4|13389.4|13395|13391|13393.4|13389.4|2365
1614235500000|2021-02-25 06:45:00|13391.8|13387.8|13393.4|13389.4|13393.4|13389.4|13391.8|13387.8|1921
1614235800000|2021-02-25 06:50:00|||||||||175
1614236100000|2021-02-25 06:55:00|13391.8|13387.8|13393.4|13389.4|13395|13391|13391.8|13387.8|1262
1614236400000|2021-02-25 07:00:00|13395|13391|13395|13391|13395.8|13391.8|13393.4|13389.4|664
1614236700000|2021-02-25 07:05:00|13395.8|13391.8|13393.4|13389.4|13396.5|13392.5|13393.4|13389.4|1876
1614237000000|2021-02-25 07:10:00|13395|13391|13391.8|13387.8|13395|13391|13391.8|13387.8|933
1614237300000|2021-02-25 07:15:00|13390.3|13386.3|13388.7|13384.7|13391.8|13387.8|13388.7|13384.7|2984
1614237600000|2021-02-25 07:20:00|13390.3|13386.3|13388.7|13384.7|13390.3|13386.3|13388.7|13384.7|2134
1614237900000|2021-02-25 07:25:00|13390.3|13386.3|13390.3|13386.3|13390.3|13386.3|13387.2|13383.2|1878
1614238200000|2021-02-25 07:30:00|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|13387.2|13383.2|2847
1614238500000|2021-02-25 07:35:00|13387.2|13383.2|13385.6|13381.6|13387.2|13383.2|13384|13380|4862
1614238800000|2021-02-25 07:40:00|13384|13380|13385.6|13381.6|13385.6|13381.6|13384|13380|2106
1614239100000|2021-02-25 07:45:00|13384|13380|13382.5|13378.5|13385.6|13381.6|13382.5|13378.5|2426
1614239400000|2021-02-25 07:50:00|13384|13380|13382.5|13378.5|13384|13380|13380.9|13376.9|2820
1614239700000|2021-02-25 07:55:00|13384|13380|13387.2|13383.2|13387.2|13383.2|13382.5|13378.5|1845
1614240000000|2021-02-25 08:00:00|13385.6|13381.6|13384|13380|13387.2|13383.2|13382.5|13378.5|3891
1614240300000|2021-02-25 08:05:00|13382.5|13378.5|13384|13380|13384|13380|13382.5|13378.5|2015
1614240600000|2021-02-25 08:10:00|13385.6|13381.6|13385.6|13381.6|13387.2|13383.2|13384|13380|4884
1614240900000|2021-02-25 08:15:00|13387.2|13383.2|13385.6|13381.6|13387.2|13383.2|13385.6|13381.6|3877
1614241200000|2021-02-25 08:20:00|13384|13380|13380.9|13376.9|13385.6|13381.6|13380.9|13376.9|4154
1614241500000|2021-02-25 08:25:00|13382.5|13378.5|13379.3|13375.3|13382.5|13378.5|13377.8|13373.8|4803
1614241800000|2021-02-25 08:30:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|3048
1614242100000|2021-02-25 08:35:00|13384|13380|13380.9|13376.9|13384|13380|13379.3|13375.3|2957
1614242400000|2021-02-25 08:40:00|13379.3|13375.3|13379.3|13375.3|13380.9|13376.9|13377.8|13373.8|2376
1614242700000|2021-02-25 08:45:00|13377.8|13373.8|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|2323
1614243000000|2021-02-25 08:50:00|13376.2|13372.2|13371.5|13367.5|13377.8|13373.8|13371.5|13367.5|4865
1614243300000|2021-02-25 08:55:00|13373.1|13369.1|13368.4|13364.4|13373.1|13369.1|13368.4|13364.4|7186
1614243600000|2021-02-25 09:00:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|5735
1614243900000|2021-02-25 09:05:00|13368.4|13364.4|13373.1|13369.1|13373.1|13369.1|13366.8|13362.8|4720
1614244200000|2021-02-25 09:10:00|13371.5|13367.5|13373.1|13369.1|13373.1|13369.1|13370|13366|3979
1614244500000|2021-02-25 09:15:00|13371.5|13367.5|13373.1|13369.1|13373.1|13369.1|13371.5|13367.5|2903
1614244800000|2021-02-25 09:20:00|13371.5|13367.5|13373.1|13369.1|13373.1|13369.1|13370|13366|2571
1614245100000|2021-02-25 09:25:00|13374.7|13370.7|13377.8|13373.8|13377.8|13373.8|13374.7|13370.7|3940
1614245400000|2021-02-25 09:30:00|13376.2|13372.2|13379.3|13375.3|13379.3|13375.3|13376.2|13372.2|6263
1614245700000|2021-02-25 09:35:00|13377.8|13373.8|13376.2|13372.2|13379.3|13375.3|13376.2|13372.2|3074
1614246000000|2021-02-25 09:40:00|13374.7|13370.7|13376.2|13372.2|13376.2|13372.2|13374.7|13370.7|5559
1614246300000|2021-02-25 09:45:00|13374.7|13370.7|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|3382
1614246600000|2021-02-25 09:50:00|13373.1|13369.1|13373.1|13369.1|13374.7|13370.7|13371.5|13367.5|2923
1614246900000|2021-02-25 09:55:00|13374.7|13370.7|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|4096
1614247200000|2021-02-25 10:00:00|13373.1|13369.1|13371.5|13367.5|13374.7|13370.7|13371.5|13367.5|3568
1614247500000|2021-02-25 10:05:00|13370|13366|13370|13366|13371.5|13367.5|13368.4|13364.4|6798
1614247800000|2021-02-25 10:10:00|13368.4|13364.4|13371.5|13367.5|13371.5|13367.5|13368.4|13364.4|1907
1614248100000|2021-02-25 10:15:00|13370|13366|13370|13366|13370|13366|13370|13366|913
1614248400000|2021-02-25 10:20:00|13368.4|13364.4|13366.8|13362.8|13370|13366|13366.8|13362.8|2022
1614248700000|2021-02-25 10:25:00|13368.4|13364.4|13362.2|13358.2|13368.4|13364.4|13362.2|13358.2|3193
1614249000000|2021-02-25 10:30:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|5964
1614249300000|2021-02-25 10:35:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|1594
1614249600000|2021-02-25 10:40:00|13366.8|13362.8|13368.4|13364.4|13370|13366|13366.8|13362.8|3316
1614249900000|2021-02-25 10:45:00|13370|13366|13374.7|13370.7|13377.8|13373.8|13368.4|13364.4|13052
1614250200000|2021-02-25 10:50:00|13376.2|13372.2|13374.7|13370.7|13376.2|13372.2|13373.1|13369.1|9352
1614250500000|2021-02-25 10:55:00|13373.1|13369.1|13373.1|13369.1|13374.7|13370.7|13371.5|13367.5|3740
1614250800000|2021-02-25 11:00:00|13371.5|13367.5|13370|13366|13373.1|13369.1|13368.4|13364.4|4172
1614251100000|2021-02-25 11:05:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|6903
1614251400000|2021-02-25 11:10:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|2264
1614251700000|2021-02-25 11:15:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|1652
1614252000000|2021-02-25 11:20:00|13366.8|13362.8|13362.2|13358.2|13366.8|13362.8|13362.2|13358.2|8769
1614252300000|2021-02-25 11:25:00|13363.7|13359.7|13366.8|13362.8|13366.8|13362.8|13363.7|13359.7|3005
1614252600000|2021-02-25 11:30:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|7841
1614252900000|2021-02-25 11:35:00|13363.7|13359.7|13359|13355|13365.3|13361.3|13359|13355|12880
1614253200000|2021-02-25 11:40:00|13360.6|13356.6|13355.9|13351.9|13360.6|13356.6|13354.3|13350.3|29956
1614253500000|2021-02-25 11:45:00|13357.5|13353.5|13346.5|13342.5|13357.5|13353.5|13345|13341|11788
1614253800000|2021-02-25 11:50:00|13348.1|13344.1|13354.3|13350.3|13354.3|13350.3|13348.1|13344.1|4717
1614254100000|2021-02-25 11:55:00|13355.9|13351.9|13360.6|13356.6|13360.6|13356.6|13354.3|13350.3|8005
1614254400000|2021-02-25 12:00:00|13359|13355|13354.3|13350.3|13360.6|13356.6|13354.3|13350.3|7392
1614254700000|2021-02-25 12:05:00|13352.8|13348.8|13355.9|13351.9|13355.9|13351.9|13351.2|13347.2|3070
1614255000000|2021-02-25 12:10:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13354.3|13350.3|7369
1614255300000|2021-02-25 12:15:00|13355.9|13351.9|13362.2|13358.2|13362.2|13358.2|13355.9|13351.9|11632
1614255600000|2021-02-25 12:20:00|13360.6|13356.6|13363.7|13359.7|13363.7|13359.7|13360.6|13356.6|3623
1614255900000|2021-02-25 12:25:00|13365.3|13361.3|13363.7|13359.7|13368.4|13364.4|13362.2|13358.2|5785
1614256200000|2021-02-25 12:30:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13359|13355|4587
1614256500000|2021-02-25 12:35:00|13365.3|13361.3|13360.6|13356.6|13365.3|13361.3|13359|13355|7363
1614256800000|2021-02-25 12:40:00|13362.2|13358.2|13359|13355|13362.2|13358.2|13357.5|13353.5|3130
1614257100000|2021-02-25 12:45:00|13357.5|13353.5|13357.5|13353.5|13360.6|13356.6|13357.5|13353.5|4677
1614257400000|2021-02-25 12:50:00|13359|13355|13355.9|13351.9|13359|13355|13355.9|13351.9|6309
1614257700000|2021-02-25 12:55:00|13357.5|13353.5|13352.8|13348.8|13357.5|13353.5|13352.8|13348.8|7595
1614258000000|2021-02-25 13:00:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13346.5|13342.5|16027
1614258300000|2021-02-25 13:05:00|13351.2|13347.2|13355.9|13351.9|13357.5|13353.5|13351.2|13347.2|3142
1614258600000|2021-02-25 13:10:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|3268
1614258900000|2021-02-25 13:15:00|13356.7|13352.7|13355.9|13351.9|13359|13355|13355.9|13351.9|16371
1614259200000|2021-02-25 13:20:00|13354.3|13350.3|13351.2|13347.2|13354.3|13350.3|13349.7|13345.7|28368
1614259500000|2021-02-25 13:25:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13346.5|13342.5|4573
1614259800000|2021-02-25 13:30:00|13348.1|13344.1|13351.2|13347.2|13354.3|13350.3|13343.4|13339.4|13076
1614260100000|2021-02-25 13:35:00|13352.8|13348.8|13362.2|13358.2|13362.2|13358.2|13352.8|13348.8|13869
1614260400000|2021-02-25 13:40:00|13363.7|13359.7|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|9672
1614260700000|2021-02-25 13:45:00|13363.7|13359.7|13368.4|13364.4|13368.4|13364.4|13363.7|13359.7|5318
1614261000000|2021-02-25 13:50:00|13370|13366|13368.4|13364.4|13370|13366|13365.3|13361.3|9549
1614261300000|2021-02-25 13:55:00|13366.8|13362.8|13359|13355|13366.8|13362.8|13359|13355|7732
1614261600000|2021-02-25 14:00:00|13357.5|13353.5|13354.3|13350.3|13359|13355|13348.1|13344.1|8451
1614261900000|2021-02-25 14:05:00|13352.8|13348.8|13346.5|13342.5|13352.8|13348.8|13343.4|13339.4|10971
1614262200000|2021-02-25 14:10:00|13348.1|13344.1|13346.5|13342.5|13351.2|13347.2|13346.5|13342.5|6182
1614262500000|2021-02-25 14:15:00|13345|13341|13341.8|13337.8|13346.5|13342.5|13340.3|13336.3|9302
1614262800000|2021-02-25 14:20:00|13343.4|13339.4|13334|13330|13343.4|13339.4|13334|13330|7008
1614263100000|2021-02-25 14:25:00|13335.6|13331.6|13348.1|13344.1|13349.7|13345.7|13335.6|13331.6|9830
1614263400000|2021-02-25 14:30:00|13349.7|13345.7|13355.9|13351.9|13357.5|13353.5|13345|13341|14198
1614263700000|2021-02-25 14:35:00|13357.5|13353.5|13351.2|13347.2|13357.5|13353.5|13349.7|13345.7|8206
1614264000000|2021-02-25 14:40:00|13349.7|13345.7|13351.2|13347.2|13354.3|13350.3|13349.7|13345.7|7459
1614264300000|2021-02-25 14:45:00|13352.8|13348.8|13343.4|13339.4|13352.8|13348.8|13340.3|13336.3|14161
1614264600000|2021-02-25 14:50:00|13345|13341|13340.3|13336.3|13346.5|13342.5|13340.3|13336.3|18304
1614264900000|2021-02-25 14:55:00|13338.7|13334.7|13335.6|13331.6|13340.3|13336.3|13335.6|13331.6|7883
1614265200000|2021-02-25 15:00:00|13334|13330|13337.2|13333.2|13337.2|13333.2|13332.5|13328.5|12789
1614265500000|2021-02-25 15:05:00|13335.6|13331.6|13334|13330|13337.2|13333.2|13332.5|13328.5|7961
1614265800000|2021-02-25 15:10:00|13332.5|13328.5|13330.9|13326.9|13335.6|13331.6|13330.9|13326.9|6161
1614266100000|2021-02-25 15:15:00|13329.3|13325.3|13332.5|13328.5|13332.5|13328.5|13329.3|13325.3|9582
1614266400000|2021-02-25 15:20:00|13334|13330|13334|13330|13337.2|13333.2|13332.5|13328.5|14893
1614266700000|2021-02-25 15:25:00|13332.5|13328.5|13324.7|13320.7|13332.5|13328.5|13321.5|13317.5|11296
1614267000000|2021-02-25 15:30:00|13326.2|13322.2|13313.7|13309.7|13326.2|13322.2|13313.7|13309.7|16624
1614267300000|2021-02-25 15:35:00|13312.2|13308.2|13315.3|13311.3|13316.8|13312.8|13301.2|13297.2|18899
1614267600000|2021-02-25 15:40:00|13313.7|13309.7|13307.5|13303.5|13315.3|13311.3|13305.9|13301.9|14417
1614267900000|2021-02-25 15:45:00|13305.9|13301.9|13299.7|13295.7|13305.9|13301.9|13298.1|13294.1|23910
1614268200000|2021-02-25 15:50:00|13298.1|13294.1|13309|13305|13309|13305|13296.5|13292.5|10896
1614268500000|2021-02-25 15:55:00|13307.5|13303.5|13313.7|13309.7|13315.3|13311.3|13305.9|13301.9|10972
1614268800000|2021-02-25 16:00:00|13315.3|13311.3|13313.7|13309.7|13318.4|13314.4|13312.2|13308.2|9472
1614269100000|2021-02-25 16:05:00|13312.2|13308.2|13320|13316|13321.5|13317.5|13312.2|13308.2|18206
1614269400000|2021-02-25 16:10:00|13318.4|13314.4|13324.7|13320.7|13326.2|13322.2|13315.3|13311.3|13241
1614269700000|2021-02-25 16:15:00|13323.1|13319.1|13329.3|13325.3|13330.9|13326.9|13321.5|13317.5|11187
1614270000000|2021-02-25 16:20:00|13330.9|13326.9|13321.5|13317.5|13332.5|13328.5|13321.5|13317.5|13733
1614270300000|2021-02-25 16:25:00|13323.1|13319.1|13327.8|13323.8|13327.8|13323.8|13321.5|13317.5|9420
1614270600000|2021-02-25 16:30:00|13326.2|13322.2|13323.1|13319.1|13327.8|13323.8|13323.1|13319.1|7655
1614270900000|2021-02-25 16:35:00|13324.7|13320.7|13323.1|13319.1|13326.2|13322.2|13321.5|13317.5|5479
1614271200000|2021-02-25 16:40:00|13324.7|13320.7|13329.3|13325.3|13329.3|13325.3|13323.1|13319.1|6580
1614271500000|2021-02-25 16:45:00|13327.8|13323.8|13330.9|13326.9|13332.5|13328.5|13327.8|13323.8|5005
1614271800000|2021-02-25 16:50:00|13329.3|13325.3|13338.7|13334.7|13338.7|13334.7|13329.3|13325.3|13867
1614272100000|2021-02-25 16:55:00|13340.3|13336.3|13337.2|13333.2|13341.8|13337.8|13334|13330|8273
1614272400000|2021-02-25 17:00:00|13338.7|13334.7|13332.5|13328.5|13338.7|13334.7|13332.5|13328.5|7759
1614272700000|2021-02-25 17:05:00|13334|13330|13334|13330|13335.6|13331.6|13330.9|13326.9|8866
1614273000000|2021-02-25 17:10:00|13335.6|13331.6|13340.3|13336.3|13340.3|13336.3|13335.6|13331.6|8675
1614273300000|2021-02-25 17:15:00|13341.8|13337.8|13335.6|13331.6|13341.8|13337.8|13332.5|13328.5|8167
1614273600000|2021-02-25 17:20:00|13337.2|13333.2|13327.8|13323.8|13337.2|13333.2|13327.8|13323.8|12696
1614273900000|2021-02-25 17:25:00|13326.2|13322.2|13318.4|13314.4|13326.2|13322.2|13318.4|13314.4|6467
1614274200000|2021-02-25 17:30:00|13320|13316|13316.8|13312.8|13321.5|13317.5|13316.8|13312.8|6762
1614274500000|2021-02-25 17:35:00|13318.4|13314.4|13310.6|13306.6|13320|13316|13310.6|13306.6|10233
1614274800000|2021-02-25 17:40:00|13312.2|13308.2|13310.6|13306.6|13313.7|13309.7|13309|13305|6077
1614275100000|2021-02-25 17:45:00|13309|13305|13307.5|13303.5|13309|13305|13304.3|13300.3|8199
1614275400000|2021-02-25 17:50:00|13305.9|13301.9|13304.3|13300.3|13310.6|13306.6|13302.8|13298.8|11242
1614275700000|2021-02-25 17:55:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13299.7|13295.7|8864
1614276000000|2021-02-25 18:00:00|13299.7|13295.7|13260.6|13256.6|13302.8|13298.8|13199.7|13195.7|18813
1614276300000|2021-02-25 18:05:00|13262.2|13258.2|13248.1|13244.1|13263.7|13259.7|13243.4|13239.4|19627
1614276600000|2021-02-25 18:10:00|13246.5|13242.5|13273.1|13269.1|13273.1|13269.1|13246.5|13242.5|14445
1614276900000|2021-02-25 18:15:00|13271.5|13267.5|13267.6|13263.6|13276.2|13272.2|13252.8|13248.8|16122
1614277200000|2021-02-25 18:20:00|13268.4|13264.4|13277.8|13273.8|13277.8|13273.8|13262.2|13258.2|10870
1614277500000|2021-02-25 18:25:00|13276.2|13272.2|13282.5|13278.5|13285.6|13281.6|13271.5|13267.5|9644
1614277800000|2021-02-25 18:30:00|13284|13280|13293.4|13289.4|13296.5|13292.5|13270|13266|16610
1614278100000|2021-02-25 18:35:00|13291.8|13287.8|13288.7|13284.7|13302.8|13298.8|13288.7|13284.7|17516
1614278400000|2021-02-25 18:40:00|13290.3|13286.3|13285.6|13281.6|13298.1|13294.1|13285.6|13281.6|7835
1614278700000|2021-02-25 18:45:00|13284|13280|13279.3|13275.3|13284|13280|13273.1|13269.1|12014
1614279000000|2021-02-25 18:50:00|13277.8|13273.8|13290.3|13286.3|13291.8|13287.8|13276.2|13272.2|6541
1614279300000|2021-02-25 18:55:00|13288.7|13284.7|13299.7|13295.7|13299.7|13295.7|13288.7|13284.7|8371
1614279600000|2021-02-25 19:00:00|13301.2|13297.2|13299.7|13295.7|13305.9|13301.9|13298.1|13294.1|8795
1614279900000|2021-02-25 19:05:00|13298.1|13294.1|13296.5|13292.5|13301.2|13297.2|13291.8|13287.8|5154
1614280200000|2021-02-25 19:10:00|13295|13291|13302.8|13298.8|13302.8|13298.8|13293.4|13289.4|4602
1614280500000|2021-02-25 19:15:00|13301.2|13297.2|13298.1|13294.1|13302.8|13298.8|13287.2|13283.2|8124
1614280800000|2021-02-25 19:20:00|13299.7|13295.7|13301.2|13297.2|13302.8|13298.8|13298.1|13294.1|2573
1614281100000|2021-02-25 19:25:00|13299.7|13295.7|13287.2|13283.2|13302.8|13298.8|13287.2|13283.2|4864
1614281400000|2021-02-25 19:30:00|13288.7|13284.7|13291.8|13287.8|13291.8|13287.8|13287.2|13283.2|5310
1614281700000|2021-02-25 19:35:00|13290.3|13286.3|13277.8|13273.8|13291.8|13287.8|13277.8|13273.8|25959
1614282000000|2021-02-25 19:40:00|13276.2|13272.2|13268.4|13264.4|13276.2|13272.2|13265.3|13261.3|8215
1614282300000|2021-02-25 19:45:00|13266.8|13262.8|13285.6|13281.6|13285.6|13281.6|13266.8|13262.8|10807
1614282600000|2021-02-25 19:50:00|13284|13280|13279.3|13275.3|13285.6|13281.6|13274.7|13270.7|13121
1614282900000|2021-02-25 19:55:00|13280.9|13276.9|13260.6|13256.6|13287.2|13283.2|13254.3|13250.3|10221
1614283200000|2021-02-25 20:00:00|13254.3|13250.3|13271.5|13267.5|13277.8|13273.8|13252.8|13248.8|10625
1614283500000|2021-02-25 20:05:00|13273.1|13269.1|13262.2|13258.2|13273.1|13269.1|13255.9|13251.9|9229
1614283800000|2021-02-25 20:10:00|13260.6|13256.6|13255.9|13251.9|13263.7|13259.7|13255.9|13251.9|8739
1614284100000|2021-02-25 20:15:00|13257.5|13253.5|13254.3|13250.3|13262.2|13258.2|13251.2|13247.2|6774
1614284400000|2021-02-25 20:20:00|13252.8|13248.8|13230.9|13226.9|13252.8|13248.8|13229.3|13225.3|10202
1614284700000|2021-02-25 20:25:00|13232.5|13228.5|13238.7|13234.7|13241.8|13237.8|13232.5|13228.5|7366
1614285000000|2021-02-25 20:30:00|13237.2|13233.2|13234|13230|13240.3|13236.3|13232.5|13228.5|7435
1614285300000|2021-02-25 20:35:00|13232.5|13228.5|13227.8|13223.8|13235.6|13231.6|13226.2|13222.2|10820
1614285600000|2021-02-25 20:40:00|13229.3|13225.3|13234|13230|13234|13230|13223.1|13219.1|9672
1614285900000|2021-02-25 20:45:00|13235.6|13231.6|13252.8|13248.8|13255.9|13251.9|13234|13230|11722
1614286200000|2021-02-25 20:50:00|13252|13248|13257.5|13253.5|13262.2|13258.2|13251.2|13247.2|7121
1614286500000|2021-02-25 20:55:00|13255.9|13251.9|13246.5|13242.5|13255.9|13251.9|13241.8|13237.8|9655
1614286800000|2021-02-25 21:00:00|13245|13241|13257.5|13253.5|13259|13255|13245|13241|9185
1614287100000|2021-02-25 21:05:00|13259|13255|13257.5|13253.5|13260.6|13256.6|13249.7|13245.7|5001
1614287400000|2021-02-25 21:10:00|13259|13255|13263.7|13259.7|13263.7|13259.7|13257.5|13253.5|4588
1614287700000|2021-02-25 21:15:00|13262.2|13258.2|13270|13266|13270|13266|13260.6|13256.6|5974
1614288000000|2021-02-25 21:20:00|13268.4|13264.4|13273.1|13269.1|13273.1|13269.1|13268.4|13264.4|2599
1614288300000|2021-02-25 21:25:00|13274.7|13270.7|13280.9|13276.9|13280.9|13276.9|13271.5|13267.5|7632
1614288600000|2021-02-25 21:30:00|13282.5|13278.5|13280.9|13276.9|13282.5|13278.5|13277.8|13273.8|4669
1614288900000|2021-02-25 21:35:00|13279.3|13275.3|13255.9|13251.9|13279.3|13275.3|13249.7|13245.7|6411
1614289200000|2021-02-25 21:40:00|13254.3|13250.3|13251.2|13247.2|13255.9|13251.9|13248.1|13244.1|6456
1614289500000|2021-02-25 21:45:00|13249.7|13245.7|13245|13241|13251.2|13247.2|13243.4|13239.4|5621
1614289800000|2021-02-25 21:50:00|13243.4|13239.4|13254.3|13250.3|13259|13255|13243.4|13239.4|5327
1614290100000|2021-02-25 21:55:00|13255.9|13251.9|13251.2|13247.2|13255.9|13251.9|13246.5|13242.5|4257
1614294000000|2021-02-25 23:00:00|13264.5|13260.5|13268.4|13264.4|13273.1|13269.1|13263.7|13259.7|2617
1614294300000|2021-02-25 23:05:00|13266.8|13262.8|13254.3|13250.3|13267.6|13263.6|13249.7|13245.7|2999
1614294600000|2021-02-25 23:10:00|13252.8|13248.8|13251.2|13247.2|13262.2|13258.2|13251.2|13247.2|1368
1614294900000|2021-02-25 23:15:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|1932
1614295200000|2021-02-25 23:20:00|13251.2|13247.2|13257.5|13253.5|13257.5|13253.5|13251.2|13247.2|1459
1614295500000|2021-02-25 23:25:00|13255.9|13251.9|13254.3|13250.3|13257.5|13253.5|13252.8|13248.8|1372
1614295800000|2021-02-25 23:30:00|13252.8|13248.8|13251.2|13247.2|13257.5|13253.5|13249.7|13245.7|1560
1614296100000|2021-02-25 23:35:00|13249.7|13245.7|13254.3|13250.3|13254.3|13250.3|13246.5|13242.5|1183
1614296400000|2021-02-25 23:40:00|13252.8|13248.8|13255.9|13251.9|13256.7|13252.7|13251.2|13247.2|1002
1614296700000|2021-02-25 23:45:00|13255.1|13251.1|13252.8|13248.8|13255.1|13251.1|13252.8|13248.8|722
1614297000000|2021-02-25 23:50:00|13254.3|13250.3|13248.1|13244.1|13254.3|13250.3|13246.5|13242.5|1097
1614297300000|2021-02-25 23:55:00|13246.5|13242.5|13249.7|13245.7|13249.7|13245.7|13245|13241|1373
1614297600000|2021-02-26 00:00:00|13251.2|13247.2|13229.3|13225.3|13252.8|13248.8|13227.8|13223.8|3003
1614297900000|2021-02-26 00:05:00|13230.9|13226.9|13235.6|13231.6|13235.6|13231.6|13227.8|13223.8|5092
1614298200000|2021-02-26 00:10:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13232.5|13228.5|1983
1614298500000|2021-02-26 00:15:00|13238.7|13234.7|13232.5|13228.5|13243.4|13239.4|13230.9|13226.9|1684
1614298800000|2021-02-26 00:20:00|13230.9|13226.9|13237.2|13233.2|13238.7|13234.7|13229.3|13225.3|2094
1614299100000|2021-02-26 00:25:00|13235.6|13231.6|13240.3|13236.3|13243.4|13239.4|13235.6|13231.6|1874
1614299400000|2021-02-26 00:30:00|13241.8|13237.8|13248.1|13244.1|13248.1|13244.1|13238.7|13234.7|1688
1614299700000|2021-02-26 00:35:00|13249.7|13245.7|13255.9|13251.9|13259|13255|13248.1|13244.1|3991
1614300000000|2021-02-26 00:40:00|13257.5|13253.5|13270|13266|13270|13266|13257.5|13253.5|4754
1614300300000|2021-02-26 00:45:00|13271.5|13267.5|13266.8|13262.8|13271.5|13267.5|13263.7|13259.7|2885
1614300600000|2021-02-26 00:50:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13262.2|13258.2|1961
1614300900000|2021-02-26 00:55:00|13265.3|13261.3|13284|13280|13285.6|13281.6|13265.3|13261.3|4015
1614301200000|2021-02-26 01:00:00|13285.6|13281.6|13287.2|13283.2|13293.4|13289.4|13280.9|13276.9|5960
1614301500000|2021-02-26 01:05:00|13285.6|13281.6|13288.7|13284.7|13291.8|13287.8|13279.3|13275.3|5480
1614301800000|2021-02-26 01:10:00|13287.2|13283.2|13277.8|13273.8|13288.7|13284.7|13277.8|13273.8|3896
1614302100000|2021-02-26 01:15:00|13279.3|13275.3|13285.6|13281.6|13285.6|13281.6|13279.3|13275.3|1977
1614302400000|2021-02-26 01:20:00|13284|13280|13277.8|13273.8|13284|13280|13277.8|13273.8|1985
1614302700000|2021-02-26 01:25:00|13279.3|13275.3|13274.7|13270.7|13280.9|13276.9|13274.7|13270.7|1336
1614303000000|2021-02-26 01:30:00|13276.2|13272.2|13282.5|13278.5|13282.5|13278.5|13274.7|13270.7|2017
1614303300000|2021-02-26 01:35:00|13280.9|13276.9|13284|13280|13285.6|13281.6|13280.9|13276.9|1359
1614303600000|2021-02-26 01:40:00|13280.9|13276.9|13282.5|13278.5|13282.5|13278.5|13276.2|13272.2|908
1614303900000|2021-02-26 01:45:00|13280.9|13276.9|13282.5|13278.5|13282.5|13278.5|13279.3|13275.3|1375
1614304200000|2021-02-26 01:50:00|13280.9|13276.9|13285.6|13281.6|13285.6|13281.6|13279.3|13275.3|1443
1614304500000|2021-02-26 01:55:00|13287.2|13283.2|13290.3|13286.3|13291.8|13287.8|13285.6|13281.6|2572
1614304800000|2021-02-26 02:00:00|13288.7|13284.7|13288.7|13284.7|13291.8|13287.8|13287.2|13283.2|2636
1614305100000|2021-02-26 02:05:00|13287.2|13283.2|13291.8|13287.8|13291.8|13287.8|13285.6|13281.6|1356
1614305400000|2021-02-26 02:10:00|13293.4|13289.4|13298.1|13294.1|13298.1|13294.1|13293.4|13289.4|2301
1614305700000|2021-02-26 02:15:00|13296.5|13292.5|13298.1|13294.1|13299.7|13295.7|13295.8|13291.8|3013
1614306000000|2021-02-26 02:20:00|13299.7|13295.7|13307.5|13303.5|13309|13305|13299.7|13295.7|3892
1614306300000|2021-02-26 02:25:00|13309|13305|13318.4|13314.4|13318.4|13314.4|13309|13305|3603
1614306600000|2021-02-26 02:30:00|13316.8|13312.8|13312.2|13308.2|13316.8|13312.8|13309|13305|3069
1614306900000|2021-02-26 02:35:00|13313.7|13309.7|13309|13305|13313.7|13309.7|13309|13305|2554
1614307200000|2021-02-26 02:40:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13305.9|13301.9|1394
1614307500000|2021-02-26 02:45:00|13309|13305|13313.7|13309.7|13316.8|13312.8|13309|13305|2878
1614307800000|2021-02-26 02:50:00|13315.3|13311.3|13309|13305|13315.3|13311.3|13309|13305|1494
1614308100000|2021-02-26 02:55:00|13307.5|13303.5|13304.3|13300.3|13310.6|13306.6|13304.3|13300.3|2299
1614308400000|2021-02-26 03:00:00|13305.9|13301.9|13301.2|13297.2|13307.5|13303.5|13299.7|13295.7|2694
1614308700000|2021-02-26 03:05:00|13299.7|13295.7|13295|13291|13299.7|13295.7|13295|13291|2748
1614309000000|2021-02-26 03:10:00|13296.5|13292.5|13298.1|13294.1|13299.7|13295.7|13295|13291|1022
1614309300000|2021-02-26 03:15:00|13296.5|13292.5|13296.5|13292.5|13298.1|13294.1|13293.4|13289.4|2184
1614309600000|2021-02-26 03:20:00|13295|13291|13301.2|13297.2|13301.2|13297.2|13295|13291|754
1614309900000|2021-02-26 03:25:00|13299.7|13295.7|13302.8|13298.8|13305.9|13301.9|13299.7|13295.7|1367
1614310200000|2021-02-26 03:30:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|1049
1614310500000|2021-02-26 03:35:00|13304.3|13300.3|13307.5|13303.5|13310.6|13306.6|13302.8|13298.8|1218
1614310800000|2021-02-26 03:40:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13304.3|13300.3|333
1614311100000|2021-02-26 03:45:00|13304.3|13300.3|13304.3|13300.3|13306.7|13302.7|13302.8|13298.8|763
1614311400000|2021-02-26 03:50:00|13302.8|13298.8|13298.1|13294.1|13302.8|13298.8|13298.1|13294.1|960
1614311700000|2021-02-26 03:55:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|530
1614312000000|2021-02-26 04:00:00|13296.5|13292.5|13291.8|13287.8|13296.5|13292.5|13291.8|13287.8|1068
1614312300000|2021-02-26 04:05:00|13293.4|13289.4|13291.8|13287.8|13295|13291|13288.7|13284.7|1619
1614312600000|2021-02-26 04:10:00|13293.4|13289.4|13287.2|13283.2|13293.4|13289.4|13287.2|13283.2|1551
1614312900000|2021-02-26 04:15:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13287.2|13283.2|1134
1614313200000|2021-02-26 04:20:00|13291.8|13287.8|13287.2|13283.2|13291.8|13287.8|13285.6|13281.6|1274
1614313500000|2021-02-26 04:25:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13284|13280|591
1614313800000|2021-02-26 04:30:00|13284|13280|13277.8|13273.8|13284|13280|13276.2|13272.2|2235
1614314100000|2021-02-26 04:35:00|13276.2|13272.2|13270|13266|13279.3|13275.3|13270|13266|2921
1614314400000|2021-02-26 04:40:00|13268.4|13264.4|13262.2|13258.2|13270|13266|13260.6|13256.6|4333
1614314700000|2021-02-26 04:45:00|13263.7|13259.7|13268.4|13264.4|13271.5|13267.5|13262.2|13258.2|3029
1614315000000|2021-02-26 04:50:00|13270|13266|13273.1|13269.1|13275.4|13271.4|13266.8|13262.8|1225
1614315300000|2021-02-26 04:55:00|13271.5|13267.5|13270|13266|13276.2|13272.2|13270|13266|1145
1614315600000|2021-02-26 05:00:00|13269.2|13265.2|13268.4|13264.4|13273.1|13269.1|13266.8|13262.8|1258
1614315900000|2021-02-26 05:05:00|13271.5|13267.5|13271.5|13267.5|13274.7|13270.7|13268.4|13264.4|1107
1614316200000|2021-02-26 05:10:00|13270|13266|13270|13266|13271.5|13267.5|13266.8|13262.8|1166
1614316500000|2021-02-26 05:15:00|13268.4|13264.4|13266.8|13262.8|13270|13266|13266.8|13262.8|869
1614316800000|2021-02-26 05:20:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|339
1614317100000|2021-02-26 05:25:00|13265.3|13261.3|13262.2|13258.2|13270|13266|13262.2|13258.2|2544
1614317400000|2021-02-26 05:30:00|13263.7|13259.7|13266.8|13262.8|13268.4|13264.4|13263.7|13259.7|1252
1614317700000|2021-02-26 05:35:00|13268.4|13264.4|13270|13266|13270.8|13266.8|13266.8|13262.8|955
1614318000000|2021-02-26 05:40:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13266.8|13262.8|1016
1614318300000|2021-02-26 05:45:00|13266.8|13262.8|13279.3|13275.3|13280.9|13276.9|13266.8|13262.8|1598
1614318600000|2021-02-26 05:50:00|13276.2|13272.2|13290.3|13286.3|13291.1|13287.1|13276.2|13272.2|2053
1614318900000|2021-02-26 05:55:00|13291.8|13287.8|13288.7|13284.7|13295|13291|13287.2|13283.2|2664
1614319200000|2021-02-26 06:00:00|13290.3|13286.3|13284|13280|13290.3|13286.3|13284|13280|1301
1614319500000|2021-02-26 06:05:00|13282.5|13278.5|13287.2|13283.2|13288.7|13284.7|13282.5|13278.5|1093
1614319800000|2021-02-26 06:10:00|13285.6|13281.6|13284|13280|13285.6|13281.6|13280.9|13276.9|1204
1614320100000|2021-02-26 06:15:00|13285.6|13281.6|13290.3|13286.3|13290.3|13286.3|13285.6|13281.6|1206
1614320400000|2021-02-26 06:20:00|13291.8|13287.8|13293.4|13289.4|13295|13291|13288.7|13284.7|2546
1614320700000|2021-02-26 06:25:00|13291.8|13287.8|13293.4|13289.4|13295|13291|13290.3|13286.3|1296
1614321000000|2021-02-26 06:30:00|13295|13291|13290.3|13286.3|13296.5|13292.5|13288.7|13284.7|1430
1614321300000|2021-02-26 06:35:00|13291.8|13287.8|13293.4|13289.4|13293.4|13289.4|13291.8|13287.8|974
1614321600000|2021-02-26 06:40:00|13295|13291|13291.8|13287.8|13296.5|13292.5|13291.8|13287.8|820
1614321900000|2021-02-26 06:45:00|13293.4|13289.4|13293.4|13289.4|13295|13291|13290.3|13286.3|923
1614322200000|2021-02-26 06:50:00|13291.8|13287.8|13285.6|13281.6|13293.4|13289.4|13284|13280|1538
1614322500000|2021-02-26 06:55:00|13287.2|13283.2|13284|13280|13287.2|13283.2|13282.5|13278.5|1520
1614322800000|2021-02-26 07:00:00|13285.6|13281.6|13282.5|13278.5|13291.8|13287.8|13282.5|13278.5|2825
1614323100000|2021-02-26 07:05:00|13284|13280|13276.2|13272.2|13288.7|13284.7|13274.7|13270.7|4964
1614323400000|2021-02-26 07:10:00|13277.8|13273.8|13271.5|13267.5|13280.9|13276.9|13267.6|13263.6|3339
1614323700000|2021-02-26 07:15:00|13273.1|13269.1|13266.8|13262.8|13274.7|13270.7|13263.7|13259.7|3541
1614324000000|2021-02-26 07:20:00|13268.4|13264.4|13266.8|13262.8|13270|13266|13265.3|13261.3|2586
1614324300000|2021-02-26 07:25:00|13267.6|13263.6|13274.7|13270.7|13276.2|13272.2|13265.3|13261.3|4657
1614324600000|2021-02-26 07:30:00|13276.2|13272.2|13274.7|13270.7|13277.8|13273.8|13271.5|13267.5|3630
1614324900000|2021-02-26 07:35:00|13273.1|13269.1|13280.9|13276.9|13280.9|13276.9|13271.5|13267.5|2714
1614325200000|2021-02-26 07:40:00|13279.3|13275.3|13283.3|13279.3|13284|13280|13277.8|13273.8|3608
1614325500000|2021-02-26 07:45:00|13282.5|13278.5|13291.8|13287.8|13295|13291|13282.5|13278.5|7613
1614325800000|2021-02-26 07:50:00|13293.4|13289.4|13291.8|13287.8|13299.7|13295.7|13291.8|13287.8|7730
1614326100000|2021-02-26 07:55:00|13293.4|13289.4|13290.3|13286.3|13298.1|13294.1|13288.7|13284.7|4933
1614326400000|2021-02-26 08:00:00|13288.7|13284.7|13284|13280|13288.7|13284.7|13280.9|13276.9|4894
1614326700000|2021-02-26 08:05:00|13285.6|13281.6|13288.7|13284.7|13292.6|13288.6|13280.9|13276.9|5457
1614327000000|2021-02-26 08:10:00|13287.2|13283.2|13290.3|13286.3|13291.8|13287.8|13285.6|13281.6|4118
1614327300000|2021-02-26 08:15:00|13291.8|13287.8|13279.3|13275.3|13291.8|13287.8|13279.3|13275.3|3974
1614327600000|2021-02-26 08:20:00|13280.9|13276.9|13279.3|13275.3|13284|13280|13277.8|13273.8|3956
1614327900000|2021-02-26 08:25:00|13280.9|13276.9|13280.9|13276.9|13284|13280|13277.8|13273.8|3479
1614328200000|2021-02-26 08:30:00|13279.3|13275.3|13277.8|13273.8|13279.3|13275.3|13277.8|13273.8|219
1614328500000|2021-02-26 08:35:00|13285.6|13281.6|13291.8|13287.8|13295|13291|13285.6|13281.6|5678
1614328800000|2021-02-26 08:40:00|13293.4|13289.4|13299.7|13295.7|13299.7|13295.7|13293.4|13289.4|6066
1614329100000|2021-02-26 08:45:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13299.7|13295.7|5273
1614329400000|2021-02-26 08:50:00|13299.7|13295.7|13301.2|13297.2|13302.8|13298.8|13298.1|13294.1|4620
1614329700000|2021-02-26 08:55:00|13299.7|13295.7|13299.7|13295.7|13304.3|13300.3|13298.1|13294.1|3979
1614330000000|2021-02-26 09:00:00|13298.1|13294.1|13299.7|13295.7|13302.8|13298.8|13298.1|13294.1|5383
1614330300000|2021-02-26 09:05:00|13301.2|13297.2|13298.1|13294.1|13301.2|13297.2|13298.1|13294.1|2601
1614330600000|2021-02-26 09:10:00|13296.5|13292.5|13302.8|13298.8|13302.8|13298.8|13295|13291|3539
1614330900000|2021-02-26 09:15:00|13301.2|13297.2|13298.1|13294.1|13302.8|13298.8|13295|13291|3676
1614331200000|2021-02-26 09:20:00|13299.7|13295.7|13290.3|13286.3|13299.7|13295.7|13290.3|13286.3|3255
1614331500000|2021-02-26 09:25:00|13291.8|13287.8|13287.2|13283.2|13293.4|13289.4|13287.2|13283.2|3470
1614331800000|2021-02-26 09:30:00|13285.6|13281.6|13288.7|13284.7|13290.3|13286.3|13285.6|13281.6|3230
1614332100000|2021-02-26 09:35:00|13287.2|13283.2|13288.7|13284.7|13290.3|13286.3|13287.2|13283.2|2905
1614332400000|2021-02-26 09:40:00|13290.3|13286.3|13287.2|13283.2|13290.3|13286.3|13285.6|13281.6|3755
1614332700000|2021-02-26 09:45:00|13285.6|13281.6|13282.5|13278.5|13285.6|13281.6|13280.9|13276.9|3805
1614333000000|2021-02-26 09:50:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13274.7|13270.7|4583
1614333300000|2021-02-26 09:55:00|13279.3|13275.3|13282.5|13278.5|13284|13280|13279.3|13275.3|3967
1614333600000|2021-02-26 10:00:00|13284|13280|13282.5|13278.5|13285.6|13281.6|13279.3|13275.3|2704
1614333900000|2021-02-26 10:05:00|13280.9|13276.9|13284|13280|13284|13280|13279.3|13275.3|1730
1614334200000|2021-02-26 10:10:00|13282.5|13278.5|13287.2|13283.2|13287.2|13283.2|13282.5|13278.5|3302
1614334500000|2021-02-26 10:15:00|13288.7|13284.7|13280.9|13276.9|13288.7|13284.7|13280.9|13276.9|2096
1614334800000|2021-02-26 10:20:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13279.3|13275.3|1346
1614335100000|2021-02-26 10:25:00|13280.9|13276.9|13280.9|13276.9|13282.5|13278.5|13277.8|13273.8|3105
1614335400000|2021-02-26 10:30:00|13279.3|13275.3|13285.6|13281.6|13285.6|13281.6|13279.3|13275.3|2248
1614335700000|2021-02-26 10:35:00|13284|13280|13282.5|13278.5|13285.6|13281.6|13282.5|13278.5|2040
1614336000000|2021-02-26 10:40:00|13284|13280|13280.9|13276.9|13284|13280|13279.3|13275.3|2572
1614336300000|2021-02-26 10:45:00|13282.5|13278.5|13284|13280|13285.6|13281.6|13280.9|13276.9|2309
1614336600000|2021-02-26 10:50:00|13285.6|13281.6|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|3174
1614336900000|2021-02-26 10:55:00|13285.6|13281.6|13290.3|13286.3|13291.8|13287.8|13285.6|13281.6|2757
1614337200000|2021-02-26 11:00:00|13288.7|13284.7|13285.6|13281.6|13290.3|13286.3|13285.6|13281.6|4299
1614337500000|2021-02-26 11:05:00|13284|13280|13285.6|13281.6|13285.6|13281.6|13280.9|13276.9|5000
1614337800000|2021-02-26 11:10:00|13284|13280|13274.7|13270.7|13285.6|13281.6|13273.1|13269.1|6073
1614338100000|2021-02-26 11:15:00|13273.1|13269.1|13274.7|13270.7|13277.8|13273.8|13271.5|13267.5|3919
1614338400000|2021-02-26 11:20:00|13276.2|13272.2|13276.2|13272.2|13277.8|13273.8|13271.5|13267.5|2945
1614338700000|2021-02-26 11:25:00|13277.8|13273.8|13280.9|13276.9|13282.5|13278.5|13277.8|13273.8|1699
1614339000000|2021-02-26 11:30:00|13279.3|13275.3|13280.9|13276.9|13282.5|13278.5|13277.8|13273.8|2199
1614339300000|2021-02-26 11:35:00|13279.3|13275.3|13277.8|13273.8|13280.9|13276.9|13276.2|13272.2|2547
1614339600000|2021-02-26 11:40:00|13276.2|13272.2|13273.1|13269.1|13276.2|13272.2|13271.5|13267.5|2537
1614339900000|2021-02-26 11:45:00|13271.5|13267.5|13271.5|13267.5|13274.7|13270.7|13270|13266|2338
1614340200000|2021-02-26 11:50:00|13270|13266|13273.1|13269.1|13274.7|13270.7|13268.4|13264.4|3892
1614340500000|2021-02-26 11:55:00|13274.7|13270.7|13277.8|13273.8|13282.5|13278.5|13273.1|13269.1|3937
1614340800000|2021-02-26 12:00:00|13279.3|13275.3|13277.8|13273.8|13280.9|13276.9|13276.2|13272.2|2114
1614341100000|2021-02-26 12:05:00|13279.3|13275.3|13279.3|13275.3|13280.9|13276.9|13274.7|13270.7|2927
1614341400000|2021-02-26 12:10:00|13277.8|13273.8|13287.2|13283.2|13287.2|13283.2|13277.8|13273.8|2936
1614341700000|2021-02-26 12:15:00|13288.7|13284.7|13291.8|13287.8|13293.4|13289.4|13287.2|13283.2|6426
1614342000000|2021-02-26 12:20:00|13290.3|13286.3|13287.2|13283.2|13293.4|13289.4|13285.6|13281.6|3756
1614342300000|2021-02-26 12:25:00|13285.6|13281.6|13287.2|13283.2|13290.3|13286.3|13285.6|13281.6|1835
1614342600000|2021-02-26 12:30:00|13285.6|13281.6|13282.5|13278.5|13285.6|13281.6|13280.9|13276.9|3311
1614342900000|2021-02-26 12:35:00|13284|13280|13285.6|13281.6|13288.7|13284.7|13282.5|13278.5|6776
1614343200000|2021-02-26 12:40:00|13284|13280|13284|13280|13284|13280|13277.8|13273.8|4852
1614343500000|2021-02-26 12:45:00|13282.5|13278.5|13274.7|13270.7|13284|13280|13273.1|13269.1|8124
1614343800000|2021-02-26 12:50:00|13276.2|13272.2|13276.2|13272.2|13277.8|13273.8|13273.1|13269.1|5052
1614344100000|2021-02-26 12:55:00|13274.7|13270.7|13273.1|13269.1|13276.2|13272.2|13273.1|13269.1|4459
1614344400000|2021-02-26 13:00:00|13274.7|13270.7|13276.2|13272.2|13277.8|13273.8|13271.5|13267.5|4560
1614344700000|2021-02-26 13:05:00|13277.8|13273.8|13271.5|13267.5|13277.8|13273.8|13271.5|13267.5|3713
1614345000000|2021-02-26 13:10:00|13273.1|13269.1|13277.8|13273.8|13277.8|13273.8|13271.5|13267.5|3787
1614345300000|2021-02-26 13:15:00|13276.2|13272.2|13271.5|13267.5|13277.8|13273.8|13266.8|13262.8|9245
1614345600000|2021-02-26 13:20:00|13270|13266|13273.1|13269.1|13277.8|13273.8|13270|13266|5674
1614345900000|2021-02-26 13:25:00|13274.7|13270.7|13270|13266|13274.7|13270.7|13270|13266|5317
1614346200000|2021-02-26 13:30:00|13271.5|13267.5|13285.6|13281.6|13285.6|13281.6|13271.5|13267.5|12820
1614346500000|2021-02-26 13:35:00|13284|13280|13287.2|13283.2|13287.2|13283.2|13282.5|13278.5|8690
1614346800000|2021-02-26 13:40:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13285.6|13281.6|6317
1614347100000|2021-02-26 13:45:00|13287.2|13283.2|13285.6|13281.6|13288.7|13284.7|13279.3|13275.3|9614
1614347400000|2021-02-26 13:50:00|13287.2|13283.2|13282.5|13278.5|13287.2|13283.2|13282.5|13278.5|5991
1614347700000|2021-02-26 13:55:00|13280.9|13276.9|13282.5|13278.5|13284|13280|13277.8|13273.8|9870
1614348000000|2021-02-26 14:00:00|13284|13280|13282.5|13278.5|13285.6|13281.6|13279.3|13275.3|6671
1614348300000|2021-02-26 14:05:00|13284|13280|13277.8|13273.8|13284|13280|13276.2|13272.2|9252
1614348600000|2021-02-26 14:10:00|13279.3|13275.3|13280.9|13276.9|13287.2|13283.2|13279.3|13275.3|7135
1614348900000|2021-02-26 14:15:00|13279.3|13275.3|13285.6|13281.6|13285.6|13281.6|13277.8|13273.8|6366
1614349200000|2021-02-26 14:20:00|13287.2|13283.2|13280.9|13276.9|13287.2|13283.2|13280.9|13276.9|7022
1614349500000|2021-02-26 14:25:00|13282.5|13278.5|13274.7|13270.7|13282.5|13278.5|13274.7|13270.7|6744
1614349800000|2021-02-26 14:30:00|13275.4|13271.4|13277.8|13273.8|13277.8|13273.8|13271.5|13267.5|8102
1614350100000|2021-02-26 14:35:00|13276.2|13272.2|13276.2|13272.2|13279.3|13275.3|13274.7|13270.7|3778
1614350400000|2021-02-26 14:40:00|13274.7|13270.7|13277.8|13273.8|13279.3|13275.3|13268.4|13264.4|8681
1614350700000|2021-02-26 14:45:00|13276.2|13272.2|13271.5|13267.5|13277.8|13273.8|13270|13266|7554
1614351000000|2021-02-26 14:50:00|13270|13266|13270|13266|13271.5|13267.5|13265.3|13261.3|10588
1614351300000|2021-02-26 14:55:00|13268.4|13264.4|13254.3|13250.3|13274.7|13270.7|13254.3|13250.3|13646
1614351600000|2021-02-26 15:00:00|13255.9|13251.9|13259|13255|13263.7|13259.7|13254.3|13250.3|12015
1614351900000|2021-02-26 15:05:00|13257.5|13253.5|13265.3|13261.3|13265.3|13261.3|13257.5|13253.5|9549
1614352200000|2021-02-26 15:10:00|13266.8|13262.8|13263.7|13259.7|13270|13266|13262.2|13258.2|12489
1614352500000|2021-02-26 15:15:00|13265.3|13261.3|13270|13266|13270|13266|13255.9|13251.9|9568
1614352800000|2021-02-26 15:20:00|13268.4|13264.4|13254.3|13250.3|13268.4|13264.4|13252.8|13248.8|13962
1614353100000|2021-02-26 15:25:00|13255.9|13251.9|13245|13241|13255.9|13251.9|13240.3|13236.3|19211
1614353400000|2021-02-26 15:30:00|13243.4|13239.4|13240.3|13236.3|13246.5|13242.5|13238.7|13234.7|12008
1614353700000|2021-02-26 15:35:00|13241.8|13237.8|13245|13241|13248.1|13244.1|13241.8|13237.8|9858
1614354000000|2021-02-26 15:40:00|13246.5|13242.5|13251.2|13247.2|13252.8|13248.8|13245|13241|10878
1614354300000|2021-02-26 15:45:00|13252.8|13248.8|13254.3|13250.3|13255.9|13251.9|13249.7|13245.7|12894
1614354600000|2021-02-26 15:50:00|13255.9|13251.9|13243.4|13239.4|13255.9|13251.9|13243.4|13239.4|5014
1614354900000|2021-02-26 15:55:00|13241.8|13237.8|13249.7|13245.7|13251.2|13247.2|13241.8|13237.8|6089
1614355200000|2021-02-26 16:00:00|13248.1|13244.1|13248.1|13244.1|13251.2|13247.2|13245|13241|9715
1614355500000|2021-02-26 16:05:00|13246.5|13242.5|13243.4|13239.4|13248.1|13244.1|13238.7|13234.7|9441
1614355800000|2021-02-26 16:10:00|13245|13241|13241.8|13237.8|13251.2|13247.2|13241.8|13237.8|8689
1614356100000|2021-02-26 16:15:00|13243.4|13239.4|13237.2|13233.2|13243.4|13239.4|13235.6|13231.6|8871
1614356400000|2021-02-26 16:20:00|13238.7|13234.7|13243.4|13239.4|13243.4|13239.4|13235.6|13231.6|8758
1614356700000|2021-02-26 16:25:00|13241.8|13237.8|13237.2|13233.2|13243.4|13239.4|13235.6|13231.6|4572
1614357000000|2021-02-26 16:30:00|13238.7|13234.7|13234|13230|13240.3|13236.3|13230.9|13226.9|8966
1614357300000|2021-02-26 16:35:00|13232.5|13228.5|13237.2|13233.2|13238.7|13234.7|13232.5|13228.5|4908
1614357600000|2021-02-26 16:40:00|13236.4|13232.4|13238.7|13234.7|13238.7|13234.7|13234|13230|4709
1614357900000|2021-02-26 16:45:00|13240.3|13236.3|13243.4|13239.4|13243.4|13239.4|13237.2|13233.2|5031
1614358200000|2021-02-26 16:50:00|13245|13241|13248.1|13244.1|13249.7|13245.7|13245|13241|5758
1614358500000|2021-02-26 16:55:00|13246.5|13242.5|13246.5|13242.5|13249.7|13245.7|13245|13241|4235
1614358800000|2021-02-26 17:00:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13245|13241|3771
1614359100000|2021-02-26 17:05:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13245|13241|6320
1614359400000|2021-02-26 17:10:00|13248.1|13244.1|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|2816
1614359700000|2021-02-26 17:15:00|13251.2|13247.2|13248.1|13244.1|13252.8|13248.8|13246.5|13242.5|2885
1614360000000|2021-02-26 17:20:00|13246.5|13242.5|13245|13241|13251.2|13247.2|13245|13241|4156
1614360300000|2021-02-26 17:25:00|13243.4|13239.4|13246.5|13242.5|13248.1|13244.1|13243.4|13239.4|3106
1614360600000|2021-02-26 17:30:00|13248.1|13244.1|13245|13241|13248.1|13244.1|13243.4|13239.4|3712
1614360900000|2021-02-26 17:35:00|13246.5|13242.5|13251.2|13247.2|13254.3|13250.3|13245|13241|10235
1614361200000|2021-02-26 17:40:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13251.2|13247.2|2774
1614361500000|2021-02-26 17:45:00|13255.9|13251.9|13260.6|13256.6|13262.2|13258.2|13255.9|13251.9|4605
1614361800000|2021-02-26 17:50:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13259|13255|6555
1614362100000|2021-02-26 17:55:00|13260.6|13256.6|13262.2|13258.2|13265.3|13261.3|13260.6|13256.6|4759
1614362400000|2021-02-26 18:00:00|13263.7|13259.7|13268.4|13264.4|13271.5|13267.5|13263.7|13259.7|8705
1614362700000|2021-02-26 18:05:00|13270|13266|13271.5|13267.5|13273.1|13269.1|13268.4|13264.4|6558
1614363000000|2021-02-26 18:10:00|13270|13266|13274.7|13270.7|13276.2|13272.2|13270|13266|7079
1614363300000|2021-02-26 18:15:00|13276.2|13272.2|13279.3|13275.3|13279.3|13275.3|13274.7|13270.7|5564
1614363600000|2021-02-26 18:20:00|13278.6|13274.6|13280.9|13276.9|13280.9|13276.9|13276.2|13272.2|6676
1614363900000|2021-02-26 18:25:00|13279.3|13275.3|13282.5|13278.5|13284|13280|13277.8|13273.8|3315
1614364200000|2021-02-26 18:30:00|13280.9|13276.9|13279.3|13275.3|13282.5|13278.5|13279.3|13275.3|2979
1614364500000|2021-02-26 18:35:00|13280.9|13276.9|13280.9|13276.9|13282.5|13278.5|13279.3|13275.3|4345
1614364800000|2021-02-26 18:40:00|13279.3|13275.3|13280.9|13276.9|13282.5|13278.5|13279.3|13275.3|4854
1614365100000|2021-02-26 18:45:00|13282.5|13278.5|13280.9|13276.9|13285.6|13281.6|13280.9|13276.9|8257
1614365400000|2021-02-26 18:50:00|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|13271.5|13267.5|8064
1614365700000|2021-02-26 18:55:00|13280.9|13276.9|13279.3|13275.3|13282.5|13278.5|13276.2|13272.2|5663
1614366000000|2021-02-26 19:00:00|13277.8|13273.8|13277.8|13273.8|13279.3|13275.3|13273.1|13269.1|3737
1614366300000|2021-02-26 19:05:00|13279.3|13275.3|13282.5|13278.5|13284.8|13280.8|13279.3|13275.3|3181
1614366600000|2021-02-26 19:10:00|13284|13280|13282.5|13278.5|13287.2|13283.2|13282.5|13278.5|4845
1614366900000|2021-02-26 19:15:00|13284|13280|13287.2|13283.2|13287.2|13283.2|13279.3|13275.3|3858
1614367200000|2021-02-26 19:20:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13280.9|13276.9|11141
1614367500000|2021-02-26 19:25:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13287.2|13283.2|5458
1614367800000|2021-02-26 19:30:00|13290.3|13286.3|13295|13291|13295|13291|13288.7|13284.7|6312
1614368100000|2021-02-26 19:35:00|13293.4|13289.4|13291.8|13287.8|13299.7|13295.7|13291.8|13287.8|6523
1614368400000|2021-02-26 19:40:00|13293.4|13289.4|13290.3|13286.3|13293.4|13289.4|13285.6|13281.6|8330
1614368700000|2021-02-26 19:45:00|13291.8|13287.8|13290.3|13286.3|13293.4|13289.4|13288.7|13284.7|11286
1614369000000|2021-02-26 19:50:00|13288.7|13284.7|13295|13291|13296.5|13292.5|13287.2|13283.2|11734
1614369300000|2021-02-26 19:55:00|13296.5|13292.5|13274.7|13270.7|13296.5|13292.5|13271.5|13267.5|20431
1614369600000|2021-02-26 20:00:00|13273.1|13269.1|13285.6|13281.6|13287.2|13283.2|13273.1|13269.1|14917
1614369900000|2021-02-26 20:05:00|13287.2|13283.2|13282.5|13278.5|13288.7|13284.7|13282.5|13278.5|8498
1614370200000|2021-02-26 20:10:00|13280.9|13276.9|13277.8|13273.8|13282.5|13278.5|13277.8|13273.8|7213
1614370500000|2021-02-26 20:15:00|13276.2|13272.2|13285.6|13281.6|13285.6|13281.6|13274.7|13270.7|6674
1614370800000|2021-02-26 20:20:00|13284|13280|13288.7|13284.7|13291.8|13287.8|13282.5|13278.5|7197
1614371100000|2021-02-26 20:25:00|13287.2|13283.2|13293.4|13289.4|13293.4|13289.4|13285.6|13281.6|8668
1614371400000|2021-02-26 20:30:00|13291.8|13287.8|13291.8|13287.8|13293.4|13289.4|13287.2|13283.2|8557
1614371700000|2021-02-26 20:35:00|13290.3|13286.3|13298.1|13294.1|13298.1|13294.1|13290.3|13286.3|10483
1614372000000|2021-02-26 20:40:00|13299.7|13295.7|13305.9|13301.9|13307.5|13303.5|13295|13291|10443
1614372300000|2021-02-26 20:45:00|13304.3|13300.3|13301.2|13297.2|13304.3|13300.3|13296.5|13292.5|10271
1614372600000|2021-02-26 20:50:00|13302.8|13298.8|13304.3|13300.3|13305.9|13301.9|13299.7|13295.7|6618
1614372900000|2021-02-26 20:55:00|13302.8|13298.8|13330.1|13326.1|13330.9|13326.9|13302.8|13298.8|21524
1614373200000|2021-02-26 21:00:00|13329.3|13325.3|13318.4|13314.4|13334|13330|13312.2|13308.2|20447
1614373500000|2021-02-26 21:05:00|13316.8|13312.8|13318.4|13314.4|13321.5|13317.5|13310.6|13306.6|12141
1614373800000|2021-02-26 21:10:00|13320|13316|13313.7|13309.7|13323.1|13319.1|13313.7|13309.7|13947
1614374100000|2021-02-26 21:15:00|13312.2|13308.2|13320|13316|13323.1|13319.1|13312.2|13308.2|10698
1614374400000|2021-02-26 21:20:00|13318.4|13314.4|13318.4|13314.4|13324.7|13320.7|13313.7|13309.7|11546
1614374700000|2021-02-26 21:25:00|13316.8|13312.8|13302.8|13298.8|13316.8|13312.8|13302.8|13298.8|7520
1614375000000|2021-02-26 21:30:00|13304.3|13300.3|13310.6|13306.6|13310.6|13306.6|13304.3|13300.3|5824
1614375300000|2021-02-26 21:35:00|13309|13305|13316.8|13312.8|13318.4|13314.4|13309|13305|5907
1614375600000|2021-02-26 21:40:00|13318.4|13314.4|13318.4|13314.4|13320|13316|13312.2|13308.2|5852
1614375900000|2021-02-26 21:45:00|13320|13316|13312.2|13308.2|13320|13316|13312.2|13308.2|4947
1614376200000|2021-02-26 21:50:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|4148
1614376500000|2021-02-26 21:55:00|13313.7|13309.7|13316.8|13312.8|13320|13316|13312.2|13308.2|7528
1614553200000|2021-02-28 23:00:00|13316.1|13312.1|13320|13316|13321.5|13317.5|13310.6|13306.6|4864
1614553500000|2021-02-28 23:05:00|13319.2|13315.2|13324.7|13320.7|13326.2|13322.2|13318.4|13314.4|3309
1614553800000|2021-02-28 23:10:00|13323.9|13319.9|13322.3|13318.3|13323.9|13319.9|13320|13316|1181
1614554100000|2021-02-28 23:15:00|13321.5|13317.5|13320.8|13316.8|13324.7|13320.7|13320|13316|1031
1614554400000|2021-02-28 23:20:00|13320|13316|13324.7|13320.7|13326.2|13322.2|13320|13316|1079
1614554700000|2021-02-28 23:25:00|13323.1|13319.1|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|188
1614555000000|2021-02-28 23:30:00|13321.5|13317.5|13323.1|13319.1|13324.7|13320.7|13321.5|13317.5|1232
1614555300000|2021-02-28 23:35:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13320|13316|1129
1614555600000|2021-02-28 23:40:00|13320.8|13316.8|13318.4|13314.4|13321.5|13317.5|13318.4|13314.4|781
1614555900000|2021-02-28 23:45:00|13320|13316|13327.8|13323.8|13329.3|13325.3|13320|13316|2307
1614556200000|2021-02-28 23:50:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13327.8|13323.8|686
1614556500000|2021-02-28 23:55:00|13332.5|13328.5|13340.3|13336.3|13340.3|13336.3|13330.9|13326.9|2981
1614556800000|2021-03-01 00:00:00|13338.7|13334.7|13338.7|13334.7|13345|13341|13337.2|13333.2|3658
1614557100000|2021-03-01 00:05:00|13337.2|13333.2|13345|13341|13345|13341|13337.2|13333.2|2077
1614557400000|2021-03-01 00:10:00|13343.4|13339.4|13343.4|13339.4|13348.1|13344.1|13341.8|13337.8|2356
1614557700000|2021-03-01 00:15:00|13345|13341|13349.7|13345.7|13352.8|13348.8|13345|13341|4654
1614558000000|2021-03-01 00:20:00|13348.1|13344.1|13348.1|13344.1|13351.2|13347.2|13345|13341|3262
1614558300000|2021-03-01 00:25:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13343.4|13339.4|2452
1614558600000|2021-03-01 00:30:00|13348.1|13344.1|13343.4|13339.4|13348.1|13344.1|13343.4|13339.4|1683
1614558900000|2021-03-01 00:35:00|13345|13341|13348.1|13344.1|13348.1|13344.1|13343.4|13339.4|1382
1614559200000|2021-03-01 00:40:00|13346.5|13342.5|13348.1|13344.1|13349.7|13345.7|13346.5|13342.5|1410
1614559500000|2021-03-01 00:45:00|13346.5|13342.5|13341.8|13337.8|13348.1|13344.1|13340.3|13336.3|2248
1614559800000|2021-03-01 00:50:00|13340.3|13336.3|13332.5|13328.5|13343.4|13339.4|13332.5|13328.5|2575
1614560100000|2021-03-01 00:55:00|13331.7|13327.7|13334|13330|13334|13330|13330.9|13326.9|2704
1614560400000|2021-03-01 01:00:00|13335.6|13331.6|13330.9|13326.9|13337.2|13333.2|13330.9|13326.9|2419
1614560700000|2021-03-01 01:05:00|13332.5|13328.5|13335.6|13331.6|13335.6|13331.6|13332.5|13328.5|1853
1614561000000|2021-03-01 01:10:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|512
1614561300000|2021-03-01 01:15:00|13334|13330|13338.7|13334.7|13338.7|13334.7|13334|13330|1144
1614561600000|2021-03-01 01:20:00|13337.2|13333.2|13335.6|13331.6|13338.7|13334.7|13334|13330|1160
1614561900000|2021-03-01 01:25:00|13337.2|13333.2|13332.5|13328.5|13337.2|13333.2|13330.9|13326.9|745
1614562200000|2021-03-01 01:30:00|13330.9|13326.9|13335.6|13331.6|13335.6|13331.6|13330.9|13326.9|1268
1614562500000|2021-03-01 01:35:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|148
1614562800000|2021-03-01 01:40:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|117
1614563100000|2021-03-01 01:45:00|13332.5|13328.5|13334|13330|13334|13330|13332.5|13328.5|689
1614563400000|2021-03-01 01:50:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|888
1614563700000|2021-03-01 01:55:00|13332.5|13328.5|13334|13330|13334|13330|13332.5|13328.5|1375
1614564000000|2021-03-01 02:00:00|13332.5|13328.5|13327.8|13323.8|13334|13330|13327.8|13323.8|1699
1614564300000|2021-03-01 02:05:00|13326.2|13322.2|13324.7|13320.7|13327.8|13323.8|13324.7|13320.7|1393
1614564600000|2021-03-01 02:10:00|13323.1|13319.1|13326.2|13322.2|13327.8|13323.8|13323.1|13319.1|993
1614564900000|2021-03-01 02:15:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|1003
1614565200000|2021-03-01 02:20:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|595
1614565500000|2021-03-01 02:25:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|871
1614565800000|2021-03-01 02:30:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|1273
1614566100000|2021-03-01 02:35:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|117
1614566400000|2021-03-01 02:40:00|13329.3|13325.3|13324.7|13320.7|13329.3|13325.3|13324.7|13320.7|1310
1614566700000|2021-03-01 02:45:00|13326.2|13322.2|13330.9|13326.9|13332.5|13328.5|13324.7|13320.7|1054
1614567000000|2021-03-01 02:50:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|512
1614567300000|2021-03-01 02:55:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13329.3|13325.3|529
1614567600000|2021-03-01 03:00:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|512
1614567900000|2021-03-01 03:05:00|13332.5|13328.5|13334|13330|13334|13330|13330.9|13326.9|1044
1614568200000|2021-03-01 03:10:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|354
1614568500000|2021-03-01 03:15:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|601
1614568800000|2021-03-01 03:20:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13329.3|13325.3|386
1614569100000|2021-03-01 03:25:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|1121
1614569400000|2021-03-01 03:30:00|13330.9|13326.9|13332.5|13328.5|13335.6|13331.6|13330.9|13326.9|1781
1614569700000|2021-03-01 03:35:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|365
1614570000000|2021-03-01 03:40:00|13333.3|13329.3|13332.5|13328.5|13334|13330|13332.5|13328.5|243
1614570300000|2021-03-01 03:45:00|13334|13330|13332.5|13328.5|13335.6|13331.6|13332.5|13328.5|1990
1614570600000|2021-03-01 03:50:00|13334|13330|13337.2|13333.2|13338.7|13334.7|13334|13330|801
1614570900000|2021-03-01 03:55:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|942
1614571200000|2021-03-01 04:00:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|699
1614571500000|2021-03-01 04:05:00|13338.7|13334.7|13335.6|13331.6|13338.7|13334.7|13335.6|13331.6|259
1614571800000|2021-03-01 04:10:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|1241
1614572100000|2021-03-01 04:15:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|380
1614572400000|2021-03-01 04:20:00|13338.7|13334.7|13335.6|13331.6|13338.7|13334.7|13335.6|13331.6|1369
1614572700000|2021-03-01 04:25:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13334|13330|560
1614573000000|2021-03-01 04:30:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|1042
1614573300000|2021-03-01 04:35:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13332.5|13328.5|1013
1614573600000|2021-03-01 04:40:00|13337.2|13333.2|13334|13330|13337.2|13333.2|13334|13330|514
1614573900000|2021-03-01 04:45:00|13335.6|13331.6|13332.5|13328.5|13335.6|13331.6|13332.5|13328.5|231
1614574200000|2021-03-01 04:50:00|13334|13330|13334|13330|13335.6|13331.6|13334|13330|235
1614574500000|2021-03-01 04:55:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|311
1614574800000|2021-03-01 05:00:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|518
1614575100000|2021-03-01 05:05:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|473
1614575400000|2021-03-01 05:10:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|357
1614575700000|2021-03-01 05:15:00|||||||||88
1614576000000|2021-03-01 05:20:00|13335.6|13331.6|13338.7|13334.7|13338.7|13334.7|13335.6|13331.6|856
1614576300000|2021-03-01 05:25:00|13337.2|13333.2|13334|13330|13338.7|13334.7|13334|13330|739
1614576600000|2021-03-01 05:30:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|207
1614576900000|2021-03-01 05:35:00|13335.6|13331.6|13340.3|13336.3|13343.4|13339.4|13335.6|13331.6|592
1614577200000|2021-03-01 05:40:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13337.2|13333.2|1378
1614577500000|2021-03-01 05:45:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|172
1614577800000|2021-03-01 05:50:00|13340.3|13336.3|13337.2|13333.2|13340.3|13336.3|13337.2|13333.2|261
1614578100000|2021-03-01 05:55:00|||||||||165
1614578400000|2021-03-01 06:00:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|674
1614578700000|2021-03-01 06:05:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|982
1614579000000|2021-03-01 06:10:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13334|13330|2467
1614579300000|2021-03-01 06:15:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|824
1614579600000|2021-03-01 06:20:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|761
1614579900000|2021-03-01 06:25:00|13337.2|13333.2|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|473
1614580200000|2021-03-01 06:30:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|1159
1614580500000|2021-03-01 06:35:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|495
1614580800000|2021-03-01 06:40:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|574
1614581100000|2021-03-01 06:45:00|13335.6|13331.6|13341.8|13337.8|13341.8|13337.8|13335.6|13331.6|1315
1614581400000|2021-03-01 06:50:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|714
1614581700000|2021-03-01 06:55:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|5615
1614582000000|2021-03-01 07:00:00|13340.3|13336.3|13338.7|13334.7|13341.8|13337.8|13338.7|13334.7|4925
1614582300000|2021-03-01 07:05:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13334|13330|3463
1614582600000|2021-03-01 07:10:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13335.6|13331.6|2633
1614582900000|2021-03-01 07:15:00|13341.8|13337.8|13337.2|13333.2|13341.8|13337.8|13335.6|13331.6|1446
1614583200000|2021-03-01 07:20:00|13338.7|13334.7|13338.7|13334.7|13341.1|13337.1|13338.7|13334.7|798
1614583500000|2021-03-01 07:25:00|13340.3|13336.3|13338.7|13334.7|13341.8|13337.8|13338.7|13334.7|705
1614583800000|2021-03-01 07:30:00|13340.3|13336.3|13337.2|13333.2|13340.3|13336.3|13335.6|13331.6|1623
1614584100000|2021-03-01 07:35:00|13335.6|13331.6|13332.5|13328.5|13337.2|13333.2|13332.5|13328.5|3593
1614584400000|2021-03-01 07:40:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13332.5|13328.5|1968
1614584700000|2021-03-01 07:45:00|13334|13330|13330.9|13326.9|13334|13330|13329.3|13325.3|2652
1614585000000|2021-03-01 07:50:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13327.8|13323.8|2477
1614585300000|2021-03-01 07:55:00|13327.8|13323.8|13324.7|13320.7|13327.8|13323.8|13324.7|13320.7|3666
1614585600000|2021-03-01 08:00:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13324.7|13320.7|4037
1614585900000|2021-03-01 08:05:00|13326.2|13322.2|13324.7|13320.7|13327.8|13323.8|13323.1|13319.1|3774
1614586200000|2021-03-01 08:10:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13320|13316|3295
1614586500000|2021-03-01 08:15:00|13324.7|13320.7|13329.3|13325.3|13330.9|13326.9|13323.1|13319.1|3636
1614586800000|2021-03-01 08:20:00|13330.9|13326.9|13330.9|13326.9|13335.6|13331.6|13329.3|13325.3|8492
1614587100000|2021-03-01 08:25:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13326.2|13322.2|3134
1614587400000|2021-03-01 08:30:00|13327.8|13323.8|13329.3|13325.3|13332.5|13328.5|13327.8|13323.8|2893
1614587700000|2021-03-01 08:35:00|13330.9|13326.9|13329.3|13325.3|13332.5|13328.5|13329.3|13325.3|3880
1614588000000|2021-03-01 08:40:00|13327.8|13323.8|13323.1|13319.1|13329.3|13325.3|13323.1|13319.1|3474
1614588300000|2021-03-01 08:45:00|13321.5|13317.5|13323.1|13319.1|13324.7|13320.7|13320|13316|3751
1614588600000|2021-03-01 08:50:00|13324.7|13320.7|13321.5|13317.5|13324.7|13320.7|13321.5|13317.5|3082
1614588900000|2021-03-01 08:55:00|13323.1|13319.1|13320|13316|13323.1|13319.1|13320|13316|1981
1614589200000|2021-03-01 09:00:00|13318.4|13314.4|13320|13316|13323.1|13319.1|13318.4|13314.4|2007
1614589500000|2021-03-01 09:05:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13318.4|13314.4|2872
1614589800000|2021-03-01 09:10:00|13320|13316|13323.1|13319.1|13324.7|13320.7|13320|13316|3251
1614590100000|2021-03-01 09:15:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13320|13316|1843
1614590400000|2021-03-01 09:20:00|13320|13316|13316.8|13312.8|13320|13316|13316.8|13312.8|3197
1614590700000|2021-03-01 09:25:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|1823
1614591000000|2021-03-01 09:30:00|13320|13316|13320|13316|13320|13316|13318.4|13314.4|1204
1614591300000|2021-03-01 09:35:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|2587
1614591600000|2021-03-01 09:40:00|13315.3|13311.3|13312.2|13308.2|13316.8|13312.8|13312.2|13308.2|1348
1614591900000|2021-03-01 09:45:00|13313.7|13309.7|13312.2|13308.2|13313.7|13309.7|13310.6|13306.6|3536
1614592200000|2021-03-01 09:50:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|2833
1614592500000|2021-03-01 09:55:00|13312.2|13308.2|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|1880
1614592800000|2021-03-01 10:00:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|1554
1614593100000|2021-03-01 10:05:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|1152
1614593400000|2021-03-01 10:10:00|13315.3|13311.3|13320|13316|13320|13316|13315.3|13311.3|2543
1614593700000|2021-03-01 10:15:00|13318.4|13314.4|13318.4|13314.4|13320|13316|13318.4|13314.4|1446
1614594000000|2021-03-01 10:20:00|13320|13316|13318.4|13314.4|13320|13316|13316.8|13312.8|617
1614594300000|2021-03-01 10:25:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|1029
1614594600000|2021-03-01 10:30:00|13316.8|13312.8|13313.7|13309.7|13316.8|13312.8|13313.7|13309.7|1153
1614594900000|2021-03-01 10:35:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|1005
1614595200000|2021-03-01 10:40:00|13313.7|13309.7|13315.3|13311.3|13316.8|13312.8|13313.7|13309.7|1717
1614595500000|2021-03-01 10:45:00|13313.7|13309.7|13313.7|13309.7|13316.8|13312.8|13313.7|13309.7|2423
1614595800000|2021-03-01 10:50:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13313.7|13309.7|1666
1614596100000|2021-03-01 10:55:00|13315.3|13311.3|13318.4|13314.4|13318.4|13314.4|13315.3|13311.3|1726
1614596400000|2021-03-01 11:00:00|13320|13316|13320|13316|13320|13316|13318.4|13314.4|2349
1614596700000|2021-03-01 11:05:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|1597
1614597000000|2021-03-01 11:10:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13320|13316|2408
1614597300000|2021-03-01 11:15:00|13320|13316|13321.5|13317.5|13321.5|13317.5|13320|13316|831
1614597600000|2021-03-01 11:20:00|13318.4|13314.4|13313.7|13309.7|13320|13316|13313.7|13309.7|1789
1614597900000|2021-03-01 11:25:00|13312.2|13308.2|13312.2|13308.2|13315.3|13311.3|13312.2|13308.2|1291
1614598200000|2021-03-01 11:30:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13307.5|13303.5|3319
1614598500000|2021-03-01 11:35:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13304.3|13300.3|5062
1614598800000|2021-03-01 11:40:00|13307.5|13303.5|13309|13305|13312.2|13308.2|13307.5|13303.5|2074
1614599100000|2021-03-01 11:45:00|13310.6|13306.6|13312.2|13308.2|13313.7|13309.7|13310.6|13306.6|931
1614599400000|2021-03-01 11:50:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13312.2|13308.2|2120
1614599700000|2021-03-01 11:55:00|13316.8|13312.8|13316.8|13312.8|13319.2|13315.2|13315.3|13311.3|3903
1614600000000|2021-03-01 12:00:00|13318.4|13314.4|13321.5|13317.5|13323.1|13319.1|13318.4|13314.4|2433
1614600300000|2021-03-01 12:05:00|13323.1|13319.1|13318.4|13314.4|13323.1|13319.1|13318.4|13314.4|2454
1614600600000|2021-03-01 12:10:00|13320|13316|13320|13316|13320|13316|13316.8|13312.8|1570
1614600900000|2021-03-01 12:15:00|13318.4|13314.4|13320|13316|13320|13316|13316.8|13312.8|1389
1614601200000|2021-03-01 12:20:00|13318.4|13314.4|13313.7|13309.7|13320|13316|13313.7|13309.7|2786
1614601500000|2021-03-01 12:25:00|13315.3|13311.3|13318.4|13314.4|13320|13316|13315.3|13311.3|2671
1614601800000|2021-03-01 12:30:00|13316.8|13312.8|13315.3|13311.3|13318.4|13314.4|13313.7|13309.7|2458
1614602100000|2021-03-01 12:35:00|13313.7|13309.7|13310.6|13306.6|13315.3|13311.3|13310.6|13306.6|3071
1614602400000|2021-03-01 12:40:00|13312.2|13308.2|13309|13305|13312.2|13308.2|13307.5|13303.5|3942
1614602700000|2021-03-01 12:45:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13309|13305|2702
1614603000000|2021-03-01 12:50:00|13309|13305|13312.2|13308.2|13312.2|13308.2|13307.5|13303.5|4365
1614603300000|2021-03-01 12:55:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|2646
1614603600000|2021-03-01 13:00:00|13309|13305|13305.9|13301.9|13312.2|13308.2|13305.9|13301.9|5365
1614603900000|2021-03-01 13:05:00|13307.5|13303.5|13309|13305|13310.6|13306.6|13304.3|13300.3|3369
1614604200000|2021-03-01 13:10:00|13310.6|13306.6|13307.5|13303.5|13310.6|13306.6|13306.7|13302.7|3063
1614604500000|2021-03-01 13:15:00|13305.9|13301.9|13304.3|13300.3|13307.5|13303.5|13304.3|13300.3|3495
1614604800000|2021-03-01 13:20:00|13305.9|13301.9|13304.3|13300.3|13309|13305|13304.3|13300.3|5933
1614605100000|2021-03-01 13:25:00|13302.8|13298.8|13307.5|13303.5|13307.5|13303.5|13302.8|13298.8|4447
1614605400000|2021-03-01 13:30:00|13309|13305|13304.3|13300.3|13309|13305|13302.8|13298.8|3795
1614605700000|2021-03-01 13:35:00|13305.9|13301.9|13310.6|13306.6|13312.2|13308.2|13304.3|13300.3|7955
1614606000000|2021-03-01 13:40:00|13312.2|13308.2|13313.7|13309.7|13315.3|13311.3|13310.6|13306.6|4271
1614606300000|2021-03-01 13:45:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13313.7|13309.7|5448
1614606600000|2021-03-01 13:50:00|13315.3|13311.3|13323.1|13319.1|13324.7|13320.7|13315.3|13311.3|6230
1614606900000|2021-03-01 13:55:00|13324.7|13320.7|13324.7|13320.7|13326.2|13322.2|13323.1|13319.1|6036
1614607200000|2021-03-01 14:00:00|13323.1|13319.1|13324.7|13320.7|13324.7|13320.7|13321.5|13317.5|6244
1614607500000|2021-03-01 14:05:00|13331.7|13327.7|13326.2|13322.2|13340.3|13336.3|13318.4|13314.4|15701
1614607800000|2021-03-01 14:10:00|13324.7|13320.7|13330.9|13326.9|13330.9|13326.9|13321.5|13317.5|5391
1614608100000|2021-03-01 14:15:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13323.1|13319.1|6096
1614608400000|2021-03-01 14:20:00|13327.8|13323.8|13324.7|13320.7|13329.3|13325.3|13324.7|13320.7|4742
1614608700000|2021-03-01 14:25:00|13326.2|13322.2|13323.1|13319.1|13327.8|13323.8|13323.1|13319.1|3665
1614609000000|2021-03-01 14:30:00|13324.7|13320.7|13332.5|13328.5|13332.5|13328.5|13324.7|13320.7|6987
1614609300000|2021-03-01 14:35:00|13330.9|13326.9|13335.6|13331.6|13335.6|13331.6|13330.9|13326.9|7749
1614609600000|2021-03-01 14:40:00|13334|13330|13332.5|13328.5|13335.6|13331.6|13330.9|13326.9|4061
1614609900000|2021-03-01 14:45:00|13330.9|13326.9|13321.5|13317.5|13330.9|13326.9|13320|13316|8187
1614610200000|2021-03-01 14:50:00|13320|13316|13321.5|13317.5|13324.7|13320.7|13320|13316|8432
1614610500000|2021-03-01 14:55:00|13320|13316|13321.5|13317.5|13323.1|13319.1|13320|13316|5276
1614610800000|2021-03-01 15:00:00|13318.4|13314.4|13323.1|13319.1|13323.1|13319.1|13313.7|13309.7|10948
1614611100000|2021-03-01 15:05:00|13321.5|13317.5|13329.3|13325.3|13329.3|13325.3|13318.4|13314.4|10865
1614611400000|2021-03-01 15:10:00|13327.8|13323.8|13332.5|13328.5|13335.6|13331.6|13326.2|13322.2|9316
1614611700000|2021-03-01 15:15:00|13334|13330|13337.2|13333.2|13338.7|13334.7|13334|13330|9460
1614612000000|2021-03-01 15:20:00|13338.7|13334.7|13334|13330|13340.3|13336.3|13334|13330|7016
1614612300000|2021-03-01 15:25:00|13332.5|13328.5|13334|13330|13337.2|13333.2|13330.9|13326.9|6290
1614612600000|2021-03-01 15:30:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13329.3|13325.3|5172
1614612900000|2021-03-01 15:35:00|13330.9|13326.9|13330.9|13326.9|13334|13330|13327.8|13323.8|5280
1614613200000|2021-03-01 15:40:00|13329.3|13325.3|13327.8|13323.8|13330.9|13326.9|13326.2|13322.2|6611
1614613500000|2021-03-01 15:45:00|13329.3|13325.3|13332.5|13328.5|13334|13330|13329.3|13325.3|4422
1614613800000|2021-03-01 15:50:00|13330.9|13326.9|13324.7|13320.7|13332.5|13328.5|13323.1|13319.1|6213
1614614100000|2021-03-01 15:55:00|13323.1|13319.1|13318.4|13314.4|13324.7|13320.7|13318.4|13314.4|6171
1614614400000|2021-03-01 16:00:00|13320|13316|13324.7|13320.7|13326.2|13322.2|13320|13316|7372
1614614700000|2021-03-01 16:05:00|13323.1|13319.1|13326.2|13322.2|13326.2|13322.2|13320|13316|3974
1614615000000|2021-03-01 16:10:00|13324.7|13320.7|13321.5|13317.5|13326.2|13322.2|13320|13316|4345
1614615300000|2021-03-01 16:15:00|13320|13316|13320|13316|13323.1|13319.1|13318.4|13314.4|4806
1614615600000|2021-03-01 16:20:00|13321.5|13317.5|13326.2|13322.2|13326.2|13322.2|13320|13316|5060
1614615900000|2021-03-01 16:25:00|13324.7|13320.7|13321.5|13317.5|13326.2|13322.2|13320|13316|4229
1614616200000|2021-03-01 16:30:00|13320|13316|13318.4|13314.4|13323.1|13319.1|13316.8|13312.8|4615
1614616500000|2021-03-01 16:35:00|13320|13316|13316.8|13312.8|13320|13316|13316.8|13312.8|6543
1614616800000|2021-03-01 16:40:00|13315.3|13311.3|13320|13316|13320|13316|13315.3|13311.3|3548
1614617100000|2021-03-01 16:45:00|13318.4|13314.4|13318.4|13314.4|13321.5|13317.5|13318.4|13314.4|3026
1614617400000|2021-03-01 16:50:00|13320|13316|13316.8|13312.8|13321.5|13317.5|13316.8|13312.8|3795
1614617700000|2021-03-01 16:55:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13313.7|13309.7|5279
1614618000000|2021-03-01 17:00:00|13318.4|13314.4|13324.7|13320.7|13324.7|13320.7|13318.4|13314.4|2710
1614618300000|2021-03-01 17:05:00|13323.1|13319.1|13323.1|13319.1|13326.2|13322.2|13323.1|13319.1|1667
1614618600000|2021-03-01 17:10:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|2753
1614618900000|2021-03-01 17:15:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13320|13316|2780
1614619200000|2021-03-01 17:20:00|13320|13316|13326.2|13322.2|13327.8|13323.8|13320|13316|2351
1614619500000|2021-03-01 17:25:00|13327.8|13323.8|13316.8|13312.8|13327.8|13323.8|13316.8|13312.8|4294
1614619800000|2021-03-01 17:30:00|13315.3|13311.3|13318.4|13314.4|13318.4|13314.4|13313.7|13309.7|4621
1614620100000|2021-03-01 17:35:00|13316.8|13312.8|13318.4|13314.4|13320|13316|13315.3|13311.3|3167
1614620400000|2021-03-01 17:40:00|13317.6|13313.6|13318.4|13314.4|13318.4|13314.4|13315.3|13311.3|3619
1614620700000|2021-03-01 17:45:00|13316.8|13312.8|13315.3|13311.3|13318.4|13314.4|13312.2|13308.2|5150
1614621000000|2021-03-01 17:50:00|13313.7|13309.7|13316.8|13312.8|13318.4|13314.4|13313.7|13309.7|3885
1614621300000|2021-03-01 17:55:00|13315.3|13311.3|13318.4|13314.4|13318.4|13314.4|13315.3|13311.3|5702
1614621600000|2021-03-01 18:00:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13315.3|13311.3|1595
1614621900000|2021-03-01 18:05:00|13318.4|13314.4|13313.7|13309.7|13318.4|13314.4|13312.2|13308.2|3551
1614622200000|2021-03-01 18:10:00|13312.2|13308.2|13310.6|13306.6|13313.7|13309.7|13309|13305|4414
1614622500000|2021-03-01 18:15:00|13312.2|13308.2|13315.3|13311.3|13315.3|13311.3|13312.2|13308.2|5330
1614622800000|2021-03-01 18:20:00|13316.8|13312.8|13318.4|13314.4|13320|13316|13316.8|13312.8|6807
1614623100000|2021-03-01 18:25:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|2552
1614623400000|2021-03-01 18:30:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|1247
1614623700000|2021-03-01 18:35:00|13318.4|13314.4|13320|13316|13320|13316|13316.8|13312.8|2499
1614624000000|2021-03-01 18:40:00|13318.4|13314.4|13316.8|13312.8|13321.5|13317.5|13315.3|13311.3|4691
1614624300000|2021-03-01 18:45:00|13316.1|13312.1|13316.8|13312.8|13320|13316|13315.3|13311.3|6504
1614624600000|2021-03-01 18:50:00|13315.3|13311.3|13313.7|13309.7|13316.8|13312.8|13312.2|13308.2|4655
1614624900000|2021-03-01 18:55:00|13315.3|13311.3|13313.7|13309.7|13316.8|13312.8|13312.2|13308.2|1236
1614625200000|2021-03-01 19:00:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1663
1614625500000|2021-03-01 19:05:00|13316.8|13312.8|13313.7|13309.7|13316.8|13312.8|13313.7|13309.7|2795
1614625800000|2021-03-01 19:10:00|13315.3|13311.3|13312.2|13308.2|13315.3|13311.3|13312.2|13308.2|1475
1614626100000|2021-03-01 19:15:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|1833
1614626400000|2021-03-01 19:20:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|1312
1614626700000|2021-03-01 19:25:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|912
1614627000000|2021-03-01 19:30:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|2673
1614627300000|2021-03-01 19:35:00|13315.3|13311.3|13318.4|13314.4|13318.4|13314.4|13315.3|13311.3|1679
1614627600000|2021-03-01 19:40:00|13320|13316|13320|13316|13320|13316|13318.4|13314.4|2850
1614627900000|2021-03-01 19:45:00|13318.4|13314.4|13321.5|13317.5|13321.5|13317.5|13318.4|13314.4|4290
1614628200000|2021-03-01 19:50:00|13323.1|13319.1|13326.2|13322.2|13326.2|13322.2|13321.5|13317.5|8634
1614628500000|2021-03-01 19:55:00|13324.7|13320.7|13318.4|13314.4|13327.8|13323.8|13318.4|13314.4|13609
1614628800000|2021-03-01 20:00:00|13320|13316|13315.3|13311.3|13320|13316|13313.7|13309.7|5367
1614629100000|2021-03-01 20:05:00|13316.8|13312.8|13315.3|13311.3|13318.4|13314.4|13313.7|13309.7|3307
1614629400000|2021-03-01 20:10:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13315.3|13311.3|3558
1614629700000|2021-03-01 20:15:00|13320|13316|13320|13316|13321.5|13317.5|13316.8|13312.8|3670
1614630000000|2021-03-01 20:20:00|13318.4|13314.4|13324.7|13320.7|13324.7|13320.7|13318.4|13314.4|6295
1614630300000|2021-03-01 20:25:00|13323.1|13319.1|13321.5|13317.5|13324.7|13320.7|13321.5|13317.5|3892
1614630600000|2021-03-01 20:30:00|13323.1|13319.1|13327.8|13323.8|13327.8|13323.8|13323.1|13319.1|7282
1614630900000|2021-03-01 20:35:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13326.2|13322.2|6235
1614631200000|2021-03-01 20:40:00|13327.8|13323.8|13326.2|13322.2|13329.3|13325.3|13326.2|13322.2|3349
1614631500000|2021-03-01 20:45:00|13327.8|13323.8|13324.7|13320.7|13327.8|13323.8|13323.1|13319.1|4062
1614631800000|2021-03-01 20:50:00|13326.2|13322.2|13329.3|13325.3|13330.9|13326.9|13323.1|13319.1|3284
1614632100000|2021-03-01 20:55:00|13327.8|13323.8|13335.6|13331.6|13335.6|13331.6|13327.8|13323.8|3427
1614632400000|2021-03-01 21:00:00|13334|13330|13337.2|13333.2|13337.2|13333.2|13332.5|13328.5|7426
1614632700000|2021-03-01 21:05:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13332.5|13328.5|3744
1614633000000|2021-03-01 21:10:00|13332.5|13328.5|13337.2|13333.2|13340.3|13336.3|13332.5|13328.5|4290
1614633300000|2021-03-01 21:15:00|13335.6|13331.6|13338.7|13334.7|13338.7|13334.7|13335.6|13331.6|3369
1614633600000|2021-03-01 21:20:00|13339.5|13335.5|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|1108
1614633900000|2021-03-01 21:25:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|2869
1614634200000|2021-03-01 21:30:00|13337.2|13333.2|13332.5|13328.5|13338.7|13334.7|13332.5|13328.5|5219
1614634500000|2021-03-01 21:35:00|13333.3|13329.3|13337.2|13333.2|13337.2|13333.2|13332.5|13328.5|2094
1614634800000|2021-03-01 21:40:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13334|13330|3162
1614635100000|2021-03-01 21:45:00|13338.7|13334.7|13338.7|13334.7|13341.8|13337.8|13337.2|13333.2|4868
1614635400000|2021-03-01 21:50:00|13337.2|13333.2|13340.3|13336.3|13340.3|13336.3|13337.2|13333.2|2732
1614635700000|2021-03-01 21:55:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|5295
1614639600000|2021-03-01 23:00:00|13342.6|13338.6|13338.7|13334.7|13342.6|13338.6|13335.6|13331.6|2378
1614639900000|2021-03-01 23:05:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|859
1614640200000|2021-03-01 23:10:00|||||||||439
1614640500000|2021-03-01 23:15:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|854
1614640800000|2021-03-01 23:20:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13335.6|13331.6|686
1614641100000|2021-03-01 23:25:00|||||||||24
1614641400000|2021-03-01 23:30:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|492
1614641700000|2021-03-01 23:35:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13335.6|13331.6|635
1614642000000|2021-03-01 23:40:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|1261
1614642300000|2021-03-01 23:45:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1040
1614642600000|2021-03-01 23:50:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|732
1614642900000|2021-03-01 23:55:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|563
1614643200000|2021-03-02 00:00:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|330
1614643500000|2021-03-02 00:05:00|13341.8|13337.8|13345|13341|13345|13341|13340.3|13336.3|1026
1614643800000|2021-03-02 00:10:00|13343.4|13339.4|13341.8|13337.8|13345|13341|13341.8|13337.8|714
1614644100000|2021-03-02 00:15:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|799
1614644400000|2021-03-02 00:20:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|863
1614644700000|2021-03-02 00:25:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13334|13330|1023
1614645000000|2021-03-02 00:30:00|13336.4|13332.4|13337.2|13333.2|13337.2|13333.2|13336.4|13332.4|716
1614645300000|2021-03-02 00:35:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|624
1614645600000|2021-03-02 00:40:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|177
1614645900000|2021-03-02 00:45:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|305
1614646200000|2021-03-02 00:50:00|13335.6|13331.6|13341.8|13337.8|13341.8|13337.8|13335.6|13331.6|1273
1614646500000|2021-03-02 00:55:00|13343.4|13339.4|13340.3|13336.3|13343.4|13339.4|13340.3|13336.3|971
1614646800000|2021-03-02 01:00:00|||||||||351
1614647100000|2021-03-02 01:05:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|462
1614647400000|2021-03-02 01:10:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|965
1614647700000|2021-03-02 01:15:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|222
1614648000000|2021-03-02 01:20:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|437
1614648300000|2021-03-02 01:25:00|13341.8|13337.8|13338.7|13334.7|13341.8|13337.8|13337.2|13333.2|1622
1614648600000|2021-03-02 01:30:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|736
1614648900000|2021-03-02 01:35:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|487
1614649200000|2021-03-02 01:40:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13343.4|13339.4|440
1614649500000|2021-03-02 01:45:00|13345|13341|13341.8|13337.8|13345|13341|13341.8|13337.8|1372
1614649800000|2021-03-02 01:50:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|596
1614650100000|2021-03-02 01:55:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|534
1614650400000|2021-03-02 02:00:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|624
1614650700000|2021-03-02 02:05:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|612
1614651000000|2021-03-02 02:10:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|717
1614651300000|2021-03-02 02:15:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13340.3|13336.3|1801
1614651600000|2021-03-02 02:20:00|13343.4|13339.4|13346.5|13342.5|13346.5|13342.5|13343.4|13339.4|1577
1614651900000|2021-03-02 02:25:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|1592
1614652200000|2021-03-02 02:30:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|658
1614652500000|2021-03-02 02:35:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|584
1614652800000|2021-03-02 02:40:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|1067
1614653100000|2021-03-02 02:45:00|13348.1|13344.1|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|1235
1614653400000|2021-03-02 02:50:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|580
1614653700000|2021-03-02 02:55:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|2095
1614654000000|2021-03-02 03:00:00|13352.8|13348.8|13351.2|13347.2|13354.3|13350.3|13351.2|13347.2|3219
1614654300000|2021-03-02 03:05:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|336
1614654600000|2021-03-02 03:10:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|1062
1614654900000|2021-03-02 03:15:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|572
1614655200000|2021-03-02 03:20:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|1228
1614655500000|2021-03-02 03:25:00|13351.2|13347.2|13354.3|13350.3|13354.3|13350.3|13351.2|13347.2|660
1614655800000|2021-03-02 03:30:00|13352.8|13348.8|13346.5|13342.5|13354.3|13350.3|13346.5|13342.5|4535
1614656100000|2021-03-02 03:35:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|3796
1614656400000|2021-03-02 03:40:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13348.1|13344.1|673
1614656700000|2021-03-02 03:45:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|608
1614657000000|2021-03-02 03:50:00|13349.7|13345.7|13346.5|13342.5|13349.7|13345.7|13346.5|13342.5|714
1614657300000|2021-03-02 03:55:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|1652
1614657600000|2021-03-02 04:00:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|1460
1614657900000|2021-03-02 04:05:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|1235
1614658200000|2021-03-02 04:10:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|413
1614658500000|2021-03-02 04:15:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|638
1614658800000|2021-03-02 04:20:00|13345|13341|13343.4|13339.4|13345|13341|13341.8|13337.8|728
1614659100000|2021-03-02 04:25:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|812
1614659400000|2021-03-02 04:30:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|260
1614659700000|2021-03-02 04:35:00|||||||||78
1614660000000|2021-03-02 04:40:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|323
1614660300000|2021-03-02 04:45:00|13340.3|13336.3|13343.4|13339.4|13343.4|13339.4|13340.3|13336.3|790
1614660600000|2021-03-02 04:50:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|368
1614660900000|2021-03-02 04:55:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|552
1614661200000|2021-03-02 05:00:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|255
1614661500000|2021-03-02 05:05:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|612
1614661800000|2021-03-02 05:10:00|13345|13341|13345|13341|13345|13341|13345|13341|727
1614662100000|2021-03-02 05:15:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|318
1614662400000|2021-03-02 05:20:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|419
1614662700000|2021-03-02 05:25:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13343.4|13339.4|1491
1614663000000|2021-03-02 05:30:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|1006
1614663300000|2021-03-02 05:35:00|13345|13341|13345|13341|13345|13341|13345|13341|174
1614663600000|2021-03-02 05:40:00|13343.4|13339.4|13345|13341|13345|13341|13343.4|13339.4|145
1614663900000|2021-03-02 05:45:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|357
1614664200000|2021-03-02 05:50:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|780
1614664500000|2021-03-02 05:55:00|13345|13341|13345|13341|13346.5|13342.5|13345|13341|164
1614664800000|2021-03-02 06:00:00|13346.5|13342.5|13343.4|13339.4|13346.5|13342.5|13343.4|13339.4|445
1614665100000|2021-03-02 06:05:00|13345|13341|13341.8|13337.8|13345|13341|13341.8|13337.8|466
1614665400000|2021-03-02 06:10:00|13340.3|13336.3|13337.2|13333.2|13340.3|13336.3|13337.2|13333.2|2016
1614665700000|2021-03-02 06:15:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|389
1614666000000|2021-03-02 06:20:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|388
1614666300000|2021-03-02 06:25:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|965
1614666600000|2021-03-02 06:30:00|13337.2|13333.2|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|798
1614666900000|2021-03-02 06:35:00|13339.5|13335.5|13340.3|13336.3|13340.3|13336.3|13339.5|13335.5|354
1614667200000|2021-03-02 06:40:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|760
1614667500000|2021-03-02 06:45:00|13339.5|13335.5|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|944
1614667800000|2021-03-02 06:50:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|1606
1614668100000|2021-03-02 06:55:00|13339.5|13335.5|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|309
1614668400000|2021-03-02 07:00:00|13341.8|13337.8|13343.4|13339.4|13345|13341|13341.8|13337.8|2466
1614668700000|2021-03-02 07:05:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|693
1614669000000|2021-03-02 07:10:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|299
1614669300000|2021-03-02 07:15:00|13345|13341|13343.4|13339.4|13346.5|13342.5|13343.4|13339.4|777
1614669600000|2021-03-02 07:20:00|13341.8|13337.8|13345|13341|13345|13341|13341.8|13337.8|1020
1614669900000|2021-03-02 07:25:00|13346.5|13342.5|13341.8|13337.8|13346.5|13342.5|13341.8|13337.8|1033
1614670200000|2021-03-02 07:30:00|13343.4|13339.4|13345|13341|13346.5|13342.5|13343.4|13339.4|898
1614670500000|2021-03-02 07:35:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13343.4|13339.4|1009
1614670800000|2021-03-02 07:40:00|13345|13341|13349.7|13345.7|13349.7|13345.7|13343.4|13339.4|2507
1614671100000|2021-03-02 07:45:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|3666
1614671400000|2021-03-02 07:50:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|1430
1614671700000|2021-03-02 07:55:00|13351.2|13347.2|13348.1|13344.1|13351.2|13347.2|13348.1|13344.1|1450
1614672000000|2021-03-02 08:00:00|13346.5|13342.5|13348.1|13344.1|13349.7|13345.7|13346.5|13342.5|2263
1614672300000|2021-03-02 08:05:00|13349.7|13345.7|13346.5|13342.5|13349.7|13345.7|13345|13341|2526
1614672600000|2021-03-02 08:10:00|13345|13341|13343.4|13339.4|13346.5|13342.5|13343.4|13339.4|4063
1614672900000|2021-03-02 08:15:00|13345|13341|13340.3|13336.3|13345|13341|13340.3|13336.3|2636
1614673200000|2021-03-02 08:20:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|2467
1614673500000|2021-03-02 08:25:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|2172
1614673800000|2021-03-02 08:30:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|697
1614674100000|2021-03-02 08:35:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|1251
1614674400000|2021-03-02 08:40:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13334|13330|963
1614674700000|2021-03-02 08:45:00|13337.2|13333.2|13341.8|13337.8|13341.8|13337.8|13335.6|13331.6|2801
1614675000000|2021-03-02 08:50:00|13340.3|13336.3|13343.4|13339.4|13343.4|13339.4|13340.3|13336.3|1226
1614675300000|2021-03-02 08:55:00|13345|13341|13348.1|13344.1|13349.7|13345.7|13345|13341|3401
1614675600000|2021-03-02 09:00:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13345|13341|3207
1614675900000|2021-03-02 09:05:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13343.4|13339.4|1343
1614676200000|2021-03-02 09:10:00|13345|13341|13343.4|13339.4|13346.5|13342.5|13343.4|13339.4|1563
1614676500000|2021-03-02 09:15:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|823
1614676800000|2021-03-02 09:20:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|1504
1614677100000|2021-03-02 09:25:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|1693
1614677400000|2021-03-02 09:30:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1704
1614677700000|2021-03-02 09:35:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13336.4|13332.4|1466
1614678000000|2021-03-02 09:40:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|2973
1614678300000|2021-03-02 09:45:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13330.9|13326.9|2642
1614678600000|2021-03-02 09:50:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|2009
1614678900000|2021-03-02 09:55:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|2607
1614679200000|2021-03-02 10:00:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|908
1614679500000|2021-03-02 10:05:00|13332.5|13328.5|13335.6|13331.6|13335.6|13331.6|13332.5|13328.5|2386
1614679800000|2021-03-02 10:10:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|1082
1614680100000|2021-03-02 10:15:00|13334|13330|13335.6|13331.6|13337.2|13333.2|13334|13330|894
1614680400000|2021-03-02 10:20:00|13337.2|13333.2|13334|13330|13338.7|13334.7|13332.5|13328.5|2215
1614680700000|2021-03-02 10:25:00|13332.5|13328.5|13334|13330|13334|13330|13332.5|13328.5|744
1614681000000|2021-03-02 10:30:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13332.5|13328.5|930
1614681300000|2021-03-02 10:35:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13329.3|13325.3|875
1614681600000|2021-03-02 10:40:00|||||||||346
1614681900000|2021-03-02 10:45:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1028
1614682200000|2021-03-02 10:50:00|13329.3|13325.3|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|2069
1614682500000|2021-03-02 10:55:00|13326.2|13322.2|13329.3|13325.3|13329.3|13325.3|13326.2|13322.2|2646
1614682800000|2021-03-02 11:00:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13324.7|13320.7|3091
1614683100000|2021-03-02 11:05:00|13324.7|13320.7|13327.8|13323.8|13329.3|13325.3|13324.7|13320.7|2482
1614683400000|2021-03-02 11:10:00|13326.2|13322.2|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|2789
1614683700000|2021-03-02 11:15:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|2627
1614684000000|2021-03-02 11:20:00|13324.7|13320.7|13323.1|13319.1|13326.2|13322.2|13323.1|13319.1|1226
1614684300000|2021-03-02 11:25:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|2689
1614684600000|2021-03-02 11:30:00|13323.1|13319.1|13327.8|13323.8|13329.3|13325.3|13323.1|13319.1|4057
1614684900000|2021-03-02 11:35:00|13326.2|13322.2|13329.3|13325.3|13329.3|13325.3|13326.2|13322.2|4444
1614685200000|2021-03-02 11:40:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|1513
1614685500000|2021-03-02 11:45:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|1712
1614685800000|2021-03-02 11:50:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13324.7|13320.7|1356
1614686100000|2021-03-02 11:55:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|830
1614686400000|2021-03-02 12:00:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|1112
1614686700000|2021-03-02 12:05:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|1261
1614687000000|2021-03-02 12:10:00|13327.8|13323.8|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|1846
1614687300000|2021-03-02 12:15:00|13327.8|13323.8|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|1493
1614687600000|2021-03-02 12:20:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|1025
1614687900000|2021-03-02 12:25:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|873
1614688200000|2021-03-02 12:30:00|13326.2|13322.2|13326.2|13322.2|13327.8|13323.8|13324.7|13320.7|2666
1614688500000|2021-03-02 12:35:00|13327.8|13323.8|13324.7|13320.7|13327.8|13323.8|13324.7|13320.7|2163
1614688800000|2021-03-02 12:40:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|1739
1614689100000|2021-03-02 12:45:00|13327.8|13323.8|13326.2|13322.2|13329.3|13325.3|13326.2|13322.2|3736
1614689400000|2021-03-02 12:50:00|13327.8|13323.8|13329.3|13325.3|13330.9|13326.9|13327.8|13323.8|1899
1614689700000|2021-03-02 12:55:00|13327.8|13323.8|13329.3|13325.3|13330.9|13326.9|13327.8|13323.8|4856
1614690000000|2021-03-02 13:00:00|13327.8|13323.8|13324.7|13320.7|13327.8|13323.8|13321.5|13317.5|3865
1614690300000|2021-03-02 13:05:00|13326.2|13322.2|13323.1|13319.1|13327.8|13323.8|13323.1|13319.1|4181
1614690600000|2021-03-02 13:10:00|13324.7|13320.7|13324.7|13320.7|13326.2|13322.2|13323.1|13319.1|2802
1614690900000|2021-03-02 13:15:00|13323.1|13319.1|13323.1|13319.1|13324.7|13320.7|13321.5|13317.5|2148
1614691200000|2021-03-02 13:20:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13318.4|13314.4|3426
1614691500000|2021-03-02 13:25:00|13321.5|13317.5|13321.5|13317.5|13326.2|13322.2|13321.5|13317.5|5036
1614691800000|2021-03-02 13:30:00|13320|13316|13326.2|13322.2|13327.8|13323.8|13320|13316|3703
1614692100000|2021-03-02 13:35:00|13327.8|13323.8|13330.9|13326.9|13330.9|13326.9|13324.7|13320.7|5756
1614692400000|2021-03-02 13:40:00|13329.3|13325.3|13332.5|13328.5|13332.5|13328.5|13329.3|13325.3|3385
1614692700000|2021-03-02 13:45:00|13334|13330|13327.8|13323.8|13334|13330|13326.2|13322.2|5256
1614693000000|2021-03-02 13:50:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13324.7|13320.7|4141
1614693300000|2021-03-02 13:55:00|13326.2|13322.2|13332.5|13328.5|13332.5|13328.5|13326.2|13322.2|3244
1614693600000|2021-03-02 14:00:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1581
1614693900000|2021-03-02 14:05:00|13329.3|13325.3|13332.5|13328.5|13334|13330|13327.8|13323.8|4764
1614694200000|2021-03-02 14:10:00|13334|13330|13330.9|13326.9|13334|13330|13329.3|13325.3|8562
1614694500000|2021-03-02 14:15:00|13329.3|13325.3|13330.9|13326.9|13334|13330|13329.3|13325.3|2973
1614694800000|2021-03-02 14:20:00|13332.5|13328.5|13329.3|13325.3|13332.5|13328.5|13327.8|13323.8|3078
1614695100000|2021-03-02 14:25:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1907
1614695400000|2021-03-02 14:30:00|13332.5|13328.5|13329.3|13325.3|13332.5|13328.5|13324.7|13320.7|4348
1614695700000|2021-03-02 14:35:00|13327.8|13323.8|13327.8|13323.8|13332.5|13328.5|13326.2|13322.2|1849
1614696000000|2021-03-02 14:40:00|13326.2|13322.2|13332.5|13328.5|13332.5|13328.5|13326.2|13322.2|7217
1614696300000|2021-03-02 14:45:00|13330.9|13326.9|13335.6|13331.6|13337.2|13333.2|13329.3|13325.3|3137
1614696600000|2021-03-02 14:50:00|13337.2|13333.2|13338.7|13334.7|13340.3|13336.3|13335.6|13331.6|5563
1614696900000|2021-03-02 14:55:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|5645
1614697200000|2021-03-02 15:00:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13335.6|13331.6|5031
1614697500000|2021-03-02 15:05:00|13338.7|13334.7|13341.8|13337.8|13341.8|13337.8|13337.2|13333.2|5921
1614697800000|2021-03-02 15:10:00|13343.4|13339.4|13348.1|13344.1|13348.1|13344.1|13341.8|13337.8|5243
1614698100000|2021-03-02 15:15:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13343.4|13339.4|5090
1614698400000|2021-03-02 15:20:00|13345|13341|13349.7|13345.7|13352.8|13348.8|13345|13341|8091
1614698700000|2021-03-02 15:25:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13346.5|13342.5|6117
1614699000000|2021-03-02 15:30:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13340.3|13336.3|12813
1614699300000|2021-03-02 15:35:00|13345|13341|13343.4|13339.4|13346.5|13342.5|13340.3|13336.3|4460
1614699600000|2021-03-02 15:40:00|13345|13341|13341.8|13337.8|13345|13341|13340.3|13336.3|6667
1614699900000|2021-03-02 15:45:00|13343.4|13339.4|13341.8|13337.8|13345|13341|13341.8|13337.8|3497
1614700200000|2021-03-02 15:50:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|3577
1614700500000|2021-03-02 15:55:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13341.8|13337.8|6586
1614700800000|2021-03-02 16:00:00|13345|13341|13348.1|13344.1|13348.1|13344.1|13343.4|13339.4|7403
1614701100000|2021-03-02 16:05:00|13346.5|13342.5|13348.1|13344.1|13349.7|13345.7|13346.5|13342.5|3133
1614701400000|2021-03-02 16:10:00|13349.7|13345.7|13346.5|13342.5|13349.7|13345.7|13346.5|13342.5|2362
1614701700000|2021-03-02 16:15:00|13348.1|13344.1|13349.7|13345.7|13351.2|13347.2|13346.5|13342.5|3425
1614702000000|2021-03-02 16:20:00|13348.1|13344.1|13349.7|13345.7|13351.2|13347.2|13346.5|13342.5|3053
1614702300000|2021-03-02 16:25:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|1742
1614702600000|2021-03-02 16:30:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|4025
1614702900000|2021-03-02 16:35:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|2477
1614703200000|2021-03-02 16:40:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|5576
1614703500000|2021-03-02 16:45:00|13348.1|13344.1|13360.6|13356.6|13360.6|13356.6|13348.1|13344.1|13292
1614703800000|2021-03-02 16:50:00|13362.2|13358.2|13357.5|13353.5|13362.2|13358.2|13357.5|13353.5|10592
1614704100000|2021-03-02 16:55:00|13359|13355|13359|13355|13360.6|13356.6|13357.5|13353.5|5313
1614704400000|2021-03-02 17:00:00|13360.6|13356.6|13359|13355|13362.2|13358.2|13359|13355|3408
1614704700000|2021-03-02 17:05:00|13360.6|13356.6|13362.2|13358.2|13363.7|13359.7|13359|13355|7425
1614705000000|2021-03-02 17:10:00|13360.6|13356.6|13357.5|13353.5|13360.6|13356.6|13357.5|13353.5|4165
1614705300000|2021-03-02 17:15:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|2750
1614705600000|2021-03-02 17:20:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|3137
1614705900000|2021-03-02 17:25:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|3660
1614706200000|2021-03-02 17:30:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|1384
1614706500000|2021-03-02 17:35:00|13357.5|13353.5|13352.8|13348.8|13357.5|13353.5|13352.8|13348.8|3147
1614706800000|2021-03-02 17:40:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|2994
1614707100000|2021-03-02 17:45:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|3927
1614707400000|2021-03-02 17:50:00|13355.1|13351.1|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1146
1614707700000|2021-03-02 17:55:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|952
1614708000000|2021-03-02 18:00:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13354.3|13350.3|7426
1614708300000|2021-03-02 18:05:00|13355.9|13351.9|13354.3|13350.3|13357.5|13353.5|13354.3|13350.3|4941
1614708600000|2021-03-02 18:10:00|13352.8|13348.8|13349.7|13345.7|13354.3|13350.3|13348.1|13344.1|3434
1614708900000|2021-03-02 18:15:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|3533
1614709200000|2021-03-02 18:20:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|6944
1614709500000|2021-03-02 18:25:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|8680
1614709800000|2021-03-02 18:30:00|13349.7|13345.7|13351.2|13347.2|13352.8|13348.8|13348.1|13344.1|2909
1614710100000|2021-03-02 18:35:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13351.2|13347.2|2685
1614710400000|2021-03-02 18:40:00|13355.9|13351.9|13359|13355|13359|13355|13355.9|13351.9|4556
1614710700000|2021-03-02 18:45:00|13357.5|13353.5|13359|13355|13360.6|13356.6|13357.5|13353.5|8032
1614711000000|2021-03-02 18:50:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|5240
1614711300000|2021-03-02 18:55:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|3674
1614711600000|2021-03-02 19:00:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|3598
1614711900000|2021-03-02 19:05:00|13354.3|13350.3|13357.5|13353.5|13357.5|13353.5|13354.3|13350.3|6052
1614712200000|2021-03-02 19:10:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|2392
1614712500000|2021-03-02 19:15:00|13358.3|13354.3|13357.5|13353.5|13358.3|13354.3|13355.9|13351.9|4244
1614712800000|2021-03-02 19:20:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|2252
1614713100000|2021-03-02 19:25:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|1865
1614713400000|2021-03-02 19:30:00|13357.5|13353.5|13359|13355|13360.6|13356.6|13357.5|13353.5|6320
1614713700000|2021-03-02 19:35:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|1481
1614714000000|2021-03-02 19:40:00|13362.2|13358.2|13359|13355|13362.2|13358.2|13357.5|13353.5|1814
1614714300000|2021-03-02 19:45:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|2201
1614714600000|2021-03-02 19:50:00|||||||||835
1614714900000|2021-03-02 19:55:00|13360.6|13356.6|13355.9|13351.9|13362.2|13358.2|13354.3|13350.3|4325
1614715200000|2021-03-02 20:00:00|13354.3|13350.3|13362.2|13358.2|13365.3|13361.3|13354.3|13350.3|7701
1614715500000|2021-03-02 20:05:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|1877
1614715800000|2021-03-02 20:10:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|1387
1614716100000|2021-03-02 20:15:00|13357.5|13353.5|13354.3|13350.3|13359|13355|13352.8|13348.8|7737
1614716400000|2021-03-02 20:20:00|13352.8|13348.8|13352.8|13348.8|13355.9|13351.9|13351.2|13347.2|3525
1614716700000|2021-03-02 20:25:00|13354.3|13350.3|13357.5|13353.5|13359|13355|13352.8|13348.8|4001
1614717000000|2021-03-02 20:30:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|4868
1614717300000|2021-03-02 20:35:00|13357.5|13353.5|13359|13355|13359|13355|13355.9|13351.9|4537
1614717600000|2021-03-02 20:40:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|1925
1614717900000|2021-03-02 20:45:00|13357.5|13353.5|13360.6|13356.6|13360.6|13356.6|13357.5|13353.5|4936
1614718200000|2021-03-02 20:50:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|2152
1614718500000|2021-03-02 20:55:00|13360.6|13356.6|13365.3|13361.3|13365.3|13361.3|13359|13355|5005
1614718800000|2021-03-02 21:00:00|13363.7|13359.7|13365.3|13361.3|13366.8|13362.8|13362.2|13358.2|5507
1614719100000|2021-03-02 21:05:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|1778
1614719400000|2021-03-02 21:10:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|2298
1614719700000|2021-03-02 21:15:00|13365.3|13361.3|13362.2|13358.2|13365.3|13361.3|13360.6|13356.6|2908
1614720000000|2021-03-02 21:20:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|2523
1614720300000|2021-03-02 21:25:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|2851
1614720600000|2021-03-02 21:30:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|1927
1614720900000|2021-03-02 21:35:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|3214
1614721200000|2021-03-02 21:40:00|13367.6|13363.6|13370|13366|13373.9|13369.9|13366.8|13362.8|6384
1614721500000|2021-03-02 21:45:00|13369.2|13365.2|13371.5|13367.5|13371.5|13367.5|13368.4|13364.4|4753
1614721800000|2021-03-02 21:50:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13371.5|13367.5|3696
1614722100000|2021-03-02 21:55:00|13371.5|13367.5|13371.5|13367.5|13371.5|13367.5|13370|13366|4229
1614726000000|2021-03-02 23:00:00|13370|13366|13370|13366|13370|13366|13368.4|13364.4|1245
1614726300000|2021-03-02 23:05:00|13369.2|13365.2|13366.8|13362.8|13370|13366|13366.8|13362.8|424
1614726600000|2021-03-02 23:10:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|1286
1614726900000|2021-03-02 23:15:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|522
1614727200000|2021-03-02 23:20:00|||||||||131
1614727500000|2021-03-02 23:25:00|||||||||109
1614727800000|2021-03-02 23:30:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|480
1614728100000|2021-03-02 23:35:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|2046
1614728400000|2021-03-02 23:40:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|753
1614728700000|2021-03-02 23:45:00|||||||||74
1614729000000|2021-03-02 23:50:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|566
1614729300000|2021-03-02 23:55:00|||||||||268
1614729600000|2021-03-03 00:00:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|1011
1614729900000|2021-03-03 00:05:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|488
1614730200000|2021-03-03 00:10:00|13363.7|13359.7|13366.8|13362.8|13366.8|13362.8|13363.7|13359.7|353
1614730500000|2021-03-03 00:15:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|1323
1614730800000|2021-03-03 00:20:00|13366.8|13362.8|13363.7|13359.7|13366.8|13362.8|13363.7|13359.7|1149
1614731100000|2021-03-03 00:25:00|13362.2|13358.2|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|1982
1614731400000|2021-03-03 00:30:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|1383
1614731700000|2021-03-03 00:35:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|873
1614732000000|2021-03-03 00:40:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|178
1614732300000|2021-03-03 00:45:00|13359|13355|13359|13355|13359|13355|13359|13355|1386
1614732600000|2021-03-03 00:50:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|688
1614732900000|2021-03-03 00:55:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|828
1614733200000|2021-03-03 01:00:00|13360.6|13356.6|13359|13355|13362.2|13358.2|13359|13355|1350
1614733500000|2021-03-03 01:05:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13359|13355|333
1614733800000|2021-03-03 01:10:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1803
1614734100000|2021-03-03 01:15:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|1745
1614734400000|2021-03-03 01:20:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|543
1614734700000|2021-03-03 01:25:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|102
1614735000000|2021-03-03 01:30:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13359|13355|1356
1614735300000|2021-03-03 01:35:00|13359|13355|13362.2|13358.2|13363.7|13359.7|13359|13355|1483
1614735600000|2021-03-03 01:40:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|252
1614735900000|2021-03-03 01:45:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|198
1614736200000|2021-03-03 01:50:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|357
1614736500000|2021-03-03 01:55:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|703
1614736800000|2021-03-03 02:00:00|||||||||94
1614737100000|2021-03-03 02:05:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|627
1614737400000|2021-03-03 02:10:00|13362.2|13358.2|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|1269
1614737700000|2021-03-03 02:15:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1351
1614738000000|2021-03-03 02:20:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|332
1614738300000|2021-03-03 02:25:00|||||||||106
1614738600000|2021-03-03 02:30:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|476
1614738900000|2021-03-03 02:35:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|262
1614739200000|2021-03-03 02:40:00|||||||||129
1614739500000|2021-03-03 02:45:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|33
1614739800000|2021-03-03 02:50:00|||||||||208
1614740100000|2021-03-03 02:55:00|||||||||11
1614740400000|2021-03-03 03:00:00|||||||||213
1614740700000|2021-03-03 03:05:00|||||||||8
1614741000000|2021-03-03 03:10:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|470
1614741300000|2021-03-03 03:15:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|937
1614741600000|2021-03-03 03:20:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|444
1614741900000|2021-03-03 03:25:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|268
1614742200000|2021-03-03 03:30:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|580
1614742500000|2021-03-03 03:35:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|400
1614742800000|2021-03-03 03:40:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|507
1614743100000|2021-03-03 03:45:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|1087
1614743400000|2021-03-03 03:50:00|13366.1|13362.1|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|344
1614743700000|2021-03-03 03:55:00|||||||||222
1614744000000|2021-03-03 04:00:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|1164
1614744300000|2021-03-03 04:05:00|||||||||726
1614744600000|2021-03-03 04:10:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|713
1614744900000|2021-03-03 04:15:00|||||||||32
1614745200000|2021-03-03 04:20:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|573
1614745500000|2021-03-03 04:25:00|||||||||7
1614745800000|2021-03-03 04:30:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|694
1614746100000|2021-03-03 04:35:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|95
1614746400000|2021-03-03 04:40:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|896
1614746700000|2021-03-03 04:45:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|336
1614747000000|2021-03-03 04:50:00|||||||||1073
1614747300000|2021-03-03 04:55:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|552
1614747600000|2021-03-03 05:00:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|957
1614747900000|2021-03-03 05:05:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1466
1614748200000|2021-03-03 05:10:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|319
1614748500000|2021-03-03 05:15:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|325
1614748800000|2021-03-03 05:20:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|453
1614749100000|2021-03-03 05:25:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|649
1614749400000|2021-03-03 05:30:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|524
1614749700000|2021-03-03 05:35:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|345
1614750000000|2021-03-03 05:40:00|||||||||292
1614750300000|2021-03-03 05:45:00|||||||||59
1614750600000|2021-03-03 05:50:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|292
1614750900000|2021-03-03 05:55:00|||||||||552
1614751200000|2021-03-03 06:00:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|156
1614751500000|2021-03-03 06:05:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|514
1614751800000|2021-03-03 06:10:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|394
1614752100000|2021-03-03 06:15:00|||||||||31
1614752400000|2021-03-03 06:20:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|163
1614752700000|2021-03-03 06:25:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1153
1614753000000|2021-03-03 06:30:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|70
1614753300000|2021-03-03 06:35:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|343
1614753600000|2021-03-03 06:40:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|215
1614753900000|2021-03-03 06:45:00|||||||||154
1614754200000|2021-03-03 06:50:00|||||||||80
1614754500000|2021-03-03 06:55:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|749
1614754800000|2021-03-03 07:00:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|501
1614755100000|2021-03-03 07:05:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|651
1614755400000|2021-03-03 07:10:00|13363.7|13359.7|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|1144
1614755700000|2021-03-03 07:15:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|1157
1614756000000|2021-03-03 07:20:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|1438
1614756300000|2021-03-03 07:25:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|660
1614756600000|2021-03-03 07:30:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|2149
1614756900000|2021-03-03 07:35:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|1736
1614757200000|2021-03-03 07:40:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|1850
1614757500000|2021-03-03 07:45:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|115
1614757800000|2021-03-03 07:50:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|387
1614758100000|2021-03-03 07:55:00|13365.3|13361.3|13362.2|13358.2|13365.3|13361.3|13362.2|13358.2|1875
1614758400000|2021-03-03 08:00:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1667
1614758700000|2021-03-03 08:05:00|13360.6|13356.6|13359|13355|13362.2|13358.2|13359|13355|524
1614759000000|2021-03-03 08:10:00|13360.6|13356.6|13355.9|13351.9|13360.6|13356.6|13355.9|13351.9|5408
1614759300000|2021-03-03 08:15:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|1909
1614759600000|2021-03-03 08:20:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|1106
1614759900000|2021-03-03 08:25:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|2068
1614760200000|2021-03-03 08:30:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|4164
1614760500000|2021-03-03 08:35:00|13354.3|13350.3|13351.2|13347.2|13354.3|13350.3|13349.7|13345.7|4996
1614760800000|2021-03-03 08:40:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|2361
1614761100000|2021-03-03 08:45:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|4063
1614761400000|2021-03-03 08:50:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13345|13341|1992
1614761700000|2021-03-03 08:55:00|13345|13341|13345|13341|13345|13341|13341.8|13337.8|4836
1614762000000|2021-03-03 09:00:00|13343.4|13339.4|13345|13341|13345|13341|13343.4|13339.4|1798
1614762300000|2021-03-03 09:05:00|13343.4|13339.4|13341.8|13337.8|13345|13341|13341.8|13337.8|4717
1614762600000|2021-03-03 09:10:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|1732
1614762900000|2021-03-03 09:15:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|2394
1614763200000|2021-03-03 09:20:00|13340.3|13336.3|13343.4|13339.4|13343.4|13339.4|13340.3|13336.3|2894
1614763500000|2021-03-03 09:25:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|2951
1614763800000|2021-03-03 09:30:00|13345|13341|13338.7|13334.7|13345|13341|13337.2|13333.2|2401
1614764100000|2021-03-03 09:35:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13330.9|13326.9|15686
1614764400000|2021-03-03 09:40:00|13334|13330|13335.6|13331.6|13338.7|13334.7|13334|13330|4101
1614764700000|2021-03-03 09:45:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13334|13330|2537
1614765000000|2021-03-03 09:50:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|1771
1614765300000|2021-03-03 09:55:00|13334|13330|13334|13330|13334|13330|13330.9|13326.9|6315
1614765600000|2021-03-03 10:00:00|13332.5|13328.5|13335.6|13331.6|13335.6|13331.6|13332.5|13328.5|2461
1614765900000|2021-03-03 10:05:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|1635
1614766200000|2021-03-03 10:10:00|13337.2|13333.2|13334|13330|13337.2|13333.2|13334|13330|2120
1614766500000|2021-03-03 10:15:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13334|13330|1954
1614766800000|2021-03-03 10:20:00|13337.2|13333.2|13334|13330|13337.2|13333.2|13332.5|13328.5|1653
1614767100000|2021-03-03 10:25:00|13332.5|13328.5|13330.9|13326.9|13334|13330|13330.9|13326.9|2573
1614767400000|2021-03-03 10:30:00|13329.3|13325.3|13324.7|13320.7|13329.3|13325.3|13324.7|13320.7|5287
1614767700000|2021-03-03 10:35:00|13326.2|13322.2|13329.3|13325.3|13329.3|13325.3|13323.1|13319.1|4434
1614768000000|2021-03-03 10:40:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|2143
1614768300000|2021-03-03 10:45:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13329.3|13325.3|1679
1614768600000|2021-03-03 10:50:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1689
1614768900000|2021-03-03 10:55:00|13329.3|13325.3|13330.9|13326.9|13332.5|13328.5|13329.3|13325.3|2187
1614769200000|2021-03-03 11:00:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|865
1614769500000|2021-03-03 11:05:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|865
1614769800000|2021-03-03 11:10:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|803
1614770100000|2021-03-03 11:15:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1039
1614770400000|2021-03-03 11:20:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13330.9|13326.9|1540
1614770700000|2021-03-03 11:25:00|13330.9|13326.9|13334|13330|13334|13330|13330.9|13326.9|1405
1614771000000|2021-03-03 11:30:00|13332.5|13328.5|13335.6|13331.6|13335.6|13331.6|13332.5|13328.5|1694
1614771300000|2021-03-03 11:35:00|13334|13330|13334|13330|13335.6|13331.6|13334|13330|1731
1614771600000|2021-03-03 11:40:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|1889
1614771900000|2021-03-03 11:45:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|1268
1614772200000|2021-03-03 11:50:00|13334|13330|13335.6|13331.6|13337.2|13333.2|13334|13330|1368
1614772500000|2021-03-03 11:55:00|13334|13330|13334|13330|13334|13330|13332.5|13328.5|1498
1614772800000|2021-03-03 12:00:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13332.5|13328.5|1793
1614773100000|2021-03-03 12:05:00|||||||||1066
1614773400000|2021-03-03 12:10:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13329.3|13325.3|1714
1614773700000|2021-03-03 12:15:00|13334|13330|13334|13330|13334|13330|13332.5|13328.5|902
1614774000000|2021-03-03 12:20:00|13335.6|13331.6|13332.5|13328.5|13335.6|13331.6|13332.5|13328.5|2684
1614774300000|2021-03-03 12:25:00|13334|13330|13330.9|13326.9|13334|13330|13329.3|13325.3|1854
1614774600000|2021-03-03 12:30:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1592
1614774900000|2021-03-03 12:35:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|2074
1614775200000|2021-03-03 12:40:00|13329.3|13325.3|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|1774
1614775500000|2021-03-03 12:45:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|2894
1614775800000|2021-03-03 12:50:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|2095
1614776100000|2021-03-03 12:55:00|13331.7|13327.7|13327.8|13323.8|13332.5|13328.5|13327.8|13323.8|1268
1614776400000|2021-03-03 13:00:00|13329.3|13325.3|13324.7|13320.7|13329.3|13325.3|13324.7|13320.7|7740
1614776700000|2021-03-03 13:05:00|13323.1|13319.1|13315.3|13311.3|13323.1|13319.1|13312.2|13308.2|9964
1614777000000|2021-03-03 13:10:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13309|13305|9981
1614777300000|2021-03-03 13:15:00|13316.8|13312.8|13313.7|13309.7|13323.1|13319.1|13313.7|13309.7|17436
1614777600000|2021-03-03 13:20:00|13315.3|13311.3|13318.4|13314.4|13320|13316|13313.7|13309.7|8606
1614777900000|2021-03-03 13:25:00|13316.8|13312.8|13315.3|13311.3|13318.4|13314.4|13313.7|13309.7|11047
1614778200000|2021-03-03 13:30:00|13313.7|13309.7|13316.8|13312.8|13316.8|13312.8|13312.2|13308.2|7815
1614778500000|2021-03-03 13:35:00|13315.3|13311.3|13318.4|13314.4|13321.5|13317.5|13315.3|13311.3|7231
1614778800000|2021-03-03 13:40:00|13320|13316|13318.4|13314.4|13323.1|13319.1|13318.4|13314.4|3024
1614779100000|2021-03-03 13:45:00|13320|13316|13323.1|13319.1|13324.7|13320.7|13318.4|13314.4|7396
1614779400000|2021-03-03 13:50:00|13324.7|13320.7|13313.7|13309.7|13324.7|13320.7|13312.2|13308.2|23820
1614779700000|2021-03-03 13:55:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|4738
1614780000000|2021-03-03 14:00:00|13312.2|13308.2|13316.8|13312.8|13318.4|13314.4|13312.2|13308.2|5203
1614780300000|2021-03-03 14:05:00|13318.4|13314.4|13313.7|13309.7|13318.4|13314.4|13313.7|13309.7|3737
1614780600000|2021-03-03 14:10:00|13315.3|13311.3|13312.2|13308.2|13315.3|13311.3|13310.6|13306.6|2962
1614780900000|2021-03-03 14:15:00|13310.6|13306.6|13305.9|13301.9|13312.2|13308.2|13302.8|13298.8|11325
1614781200000|2021-03-03 14:20:00|13307.5|13303.5|13312.2|13308.2|13312.2|13308.2|13304.3|13300.3|9900
1614781500000|2021-03-03 14:25:00|13313.7|13309.7|13312.2|13308.2|13316.8|13312.8|13312.2|13308.2|6920
1614781800000|2021-03-03 14:30:00|13313.7|13309.7|13309|13305|13313.7|13309.7|13305.9|13301.9|7657
1614782100000|2021-03-03 14:35:00|13307.5|13303.5|13304.3|13300.3|13307.5|13303.5|13302.8|13298.8|5688
1614782400000|2021-03-03 14:40:00|13305.9|13301.9|13296.5|13292.5|13305.9|13301.9|13296.5|13292.5|8106
1614782700000|2021-03-03 14:45:00|13295|13291|13299.7|13295.7|13301.2|13297.2|13293.4|13289.4|13968
1614783000000|2021-03-03 14:50:00|13298.1|13294.1|13298.1|13294.1|13301.2|13297.2|13295|13291|8844
1614783300000|2021-03-03 14:55:00|13296.5|13292.5|13298.1|13294.1|13299.7|13295.7|13295|13291|5014
1614783600000|2021-03-03 15:00:00|13301.2|13297.2|13299.7|13295.7|13307.5|13303.5|13299.7|13295.7|17445
1614783900000|2021-03-03 15:05:00|13301.2|13297.2|13301.2|13297.2|13304.3|13300.3|13299.7|13295.7|9038
1614784200000|2021-03-03 15:10:00|13302.8|13298.8|13298.1|13294.1|13304.3|13300.3|13296.5|13292.5|8255
1614784500000|2021-03-03 15:15:00|13296.5|13292.5|13295|13291|13298.1|13294.1|13291.8|13287.8|12289
1614784800000|2021-03-03 15:20:00|13296.5|13292.5|13298.1|13294.1|13304.3|13300.3|13295|13291|9120
1614785100000|2021-03-03 15:25:00|13296.5|13292.5|13296.5|13292.5|13301.2|13297.2|13296.5|13292.5|6476
1614785400000|2021-03-03 15:30:00|13298.1|13294.1|13296.5|13292.5|13301.2|13297.2|13295|13291|10354
1614785700000|2021-03-03 15:35:00|13298.1|13294.1|13290.3|13286.3|13298.1|13294.1|13287.2|13283.2|10092
1614786000000|2021-03-03 15:40:00|13288.7|13284.7|13285.6|13281.6|13291.8|13287.8|13285.6|13281.6|8967
1614786300000|2021-03-03 15:45:00|13287.2|13283.2|13290.3|13286.3|13291.8|13287.8|13284|13280|16634
1614786600000|2021-03-03 15:50:00|13288.7|13284.7|13293.4|13289.4|13293.4|13289.4|13285.6|13281.6|8477
1614786900000|2021-03-03 15:55:00|13295|13291|13298.1|13294.1|13298.1|13294.1|13293.4|13289.4|11650
1614787200000|2021-03-03 16:00:00|13299.7|13295.7|13301.2|13297.2|13302.8|13298.8|13298.1|13294.1|14830
1614787500000|2021-03-03 16:05:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13301.2|13297.2|8917
1614787800000|2021-03-03 16:10:00|13304.3|13300.3|13299.7|13295.7|13304.3|13300.3|13295|13291|6375
1614788100000|2021-03-03 16:15:00|13301.2|13297.2|13296.5|13292.5|13302.8|13298.8|13296.5|13292.5|7976
1614788400000|2021-03-03 16:20:00|13298.1|13294.1|13301.2|13297.2|13302.8|13298.8|13296.5|13292.5|9915
1614788700000|2021-03-03 16:25:00|13299.7|13295.7|13301.2|13297.2|13302.8|13298.8|13299.7|13295.7|5627
1614789000000|2021-03-03 16:30:00|13302.8|13298.8|13304.3|13300.3|13305.9|13301.9|13301.2|13297.2|2377
1614789300000|2021-03-03 16:35:00|13305.9|13301.9|13298.1|13294.1|13305.9|13301.9|13298.1|13294.1|4178
1614789600000|2021-03-03 16:40:00|13296.5|13292.5|13296.5|13292.5|13298.1|13294.1|13293.4|13289.4|8805
1614789900000|2021-03-03 16:45:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|3355
1614790200000|2021-03-03 16:50:00|13296.5|13292.5|13296.5|13292.5|13298.1|13294.1|13295|13291|2691
1614790500000|2021-03-03 16:55:00|13295|13291|13298.1|13294.1|13299.7|13295.7|13295|13291|3598
1614790800000|2021-03-03 17:00:00|13299.7|13295.7|13301.2|13297.2|13302.8|13298.8|13296.5|13292.5|4409
1614791100000|2021-03-03 17:05:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13298.1|13294.1|4235
1614791400000|2021-03-03 17:10:00|13299.7|13295.7|13295|13291|13299.7|13295.7|13293.4|13289.4|5120
1614791700000|2021-03-03 17:15:00|13293.4|13289.4|13293.4|13289.4|13295|13291|13291.8|13287.8|5666
1614792000000|2021-03-03 17:20:00|13291.8|13287.8|13295|13291|13295|13291|13291.8|13287.8|2997
1614792300000|2021-03-03 17:25:00|13293.4|13289.4|13295|13291|13295|13291|13293.4|13289.4|1690
1614792600000|2021-03-03 17:30:00|13293.4|13289.4|13296.5|13292.5|13298.1|13294.1|13293.4|13289.4|3595
1614792900000|2021-03-03 17:35:00|13298.1|13294.1|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|2390
1614793200000|2021-03-03 17:40:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13296.5|13292.5|3589
1614793500000|2021-03-03 17:45:00|13298.1|13294.1|13298.1|13294.1|13301.2|13297.2|13298.1|13294.1|4474
1614793800000|2021-03-03 17:50:00|13296.5|13292.5|13299.7|13295.7|13299.7|13295.7|13296.5|13292.5|2332
1614794100000|2021-03-03 17:55:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|915
1614794400000|2021-03-03 18:00:00|13299.7|13295.7|13305.9|13301.9|13307.5|13303.5|13299.7|13295.7|6292
1614794700000|2021-03-03 18:05:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|7611
1614795000000|2021-03-03 18:10:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|2494
1614795300000|2021-03-03 18:15:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|4623
1614795600000|2021-03-03 18:20:00|13309|13305|13307.5|13303.5|13312.2|13308.2|13307.5|13303.5|8973
1614795900000|2021-03-03 18:25:00|13305.9|13301.9|13305.9|13301.9|13309|13305|13305.9|13301.9|3993
1614796200000|2021-03-03 18:30:00|13304.3|13300.3|13305.9|13301.9|13309|13305|13304.3|13300.3|5350
1614796500000|2021-03-03 18:35:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13305.9|13301.9|4941
1614796800000|2021-03-03 18:40:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13304.3|13300.3|3206
1614797100000|2021-03-03 18:45:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|1801
1614797400000|2021-03-03 18:50:00|13306.7|13302.7|13307.5|13303.5|13310.6|13306.6|13305.9|13301.9|4552
1614797700000|2021-03-03 18:55:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13304.3|13300.3|5539
1614798000000|2021-03-03 19:00:00|13307.5|13303.5|13310.6|13306.6|13310.6|13306.6|13307.5|13303.5|2909
1614798300000|2021-03-03 19:05:00|13309|13305|13307.5|13303.5|13310.6|13306.6|13307.5|13303.5|4079
1614798600000|2021-03-03 19:10:00|13309|13305|13310.6|13306.6|13312.2|13308.2|13309|13305|4533
1614798900000|2021-03-03 19:15:00|13309|13305|13305.9|13301.9|13309|13305|13305.9|13301.9|4090
1614799200000|2021-03-03 19:20:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|2490
1614799500000|2021-03-03 19:25:00|13305.9|13301.9|13304.3|13300.3|13307.5|13303.5|13302.8|13298.8|3884
1614799800000|2021-03-03 19:30:00|13305.9|13301.9|13305.9|13301.9|13309|13305|13304.3|13300.3|4874
1614800100000|2021-03-03 19:35:00|13307.5|13303.5|13307.5|13303.5|13310.6|13306.6|13307.5|13303.5|1438
1614800400000|2021-03-03 19:40:00|13309|13305|13307.5|13303.5|13309|13305|13305.9|13301.9|1396
1614800700000|2021-03-03 19:45:00|13309|13305|13304.3|13300.3|13309|13305|13304.3|13300.3|2568
1614801000000|2021-03-03 19:50:00|13305.9|13301.9|13309|13305|13309|13305|13304.3|13300.3|4406
1614801300000|2021-03-03 19:55:00|13310.6|13306.6|13307.5|13303.5|13310.6|13306.6|13305.9|13301.9|11020
1614801600000|2021-03-03 20:00:00|13309|13305|13309|13305|13310.6|13306.6|13307.5|13303.5|5879
1614801900000|2021-03-03 20:05:00|13307.5|13303.5|13312.2|13308.2|13312.2|13308.2|13307.5|13303.5|2441
1614802200000|2021-03-03 20:10:00|13310.6|13306.6|13312.2|13308.2|13315.3|13311.3|13310.6|13306.6|5683
1614802500000|2021-03-03 20:15:00|13310.6|13306.6|13309|13305|13313.7|13309.7|13309|13305|5755
1614802800000|2021-03-03 20:20:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|1458
1614803100000|2021-03-03 20:25:00|13310.6|13306.6|13307.5|13303.5|13312.2|13308.2|13307.5|13303.5|4657
1614803400000|2021-03-03 20:30:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|4287
1614803700000|2021-03-03 20:35:00|13307.5|13303.5|13302.8|13298.8|13307.5|13303.5|13302.8|13298.8|5706
1614804000000|2021-03-03 20:40:00|13304.3|13300.3|13302.8|13298.8|13305.9|13301.9|13301.2|13297.2|5486
1614804300000|2021-03-03 20:45:00|13301.2|13297.2|13304.3|13300.3|13305.9|13301.9|13301.2|13297.2|4035
1614804600000|2021-03-03 20:50:00|13305.9|13301.9|13309|13305|13309|13305|13305.9|13301.9|1958
1614804900000|2021-03-03 20:55:00|13307.5|13303.5|13309|13305|13309|13305|13305.9|13301.9|4815
1614805200000|2021-03-03 21:00:00|13310.6|13306.6|13313.7|13309.7|13315.3|13311.3|13309|13305|5464
1614805500000|2021-03-03 21:05:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13310.6|13306.6|2565
1614805800000|2021-03-03 21:10:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|1706
1614806100000|2021-03-03 21:15:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|3322
1614806400000|2021-03-03 21:20:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13307.5|13303.5|1384
1614806700000|2021-03-03 21:25:00|13307.5|13303.5|13304.3|13300.3|13310.6|13306.6|13304.3|13300.3|2581
1614807000000|2021-03-03 21:30:00|13302.8|13298.8|13298.1|13294.1|13304.3|13300.3|13298.1|13294.1|3432
1614807300000|2021-03-03 21:35:00|13296.5|13292.5|13299.7|13295.7|13299.7|13295.7|13296.5|13292.5|5001
1614807600000|2021-03-03 21:40:00|13298.1|13294.1|13296.5|13292.5|13299.7|13295.7|13295|13291|4147
1614807900000|2021-03-03 21:45:00|13295|13291|13296.5|13292.5|13298.1|13294.1|13295|13291|4762
1614808200000|2021-03-03 21:50:00|13295|13291|13295|13291|13295|13291|13293.4|13289.4|3096
1614808500000|2021-03-03 21:55:00|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|13295|13291|3722
1614812400000|2021-03-03 23:00:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|687
1614812700000|2021-03-03 23:05:00|13298.9|13294.9|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|706
1614813000000|2021-03-03 23:10:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|529
1614813300000|2021-03-03 23:15:00|13298.9|13294.9|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|714
1614813600000|2021-03-03 23:20:00|13298.9|13294.9|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|878
1614813900000|2021-03-03 23:25:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|395
1614814200000|2021-03-03 23:30:00|13298.9|13294.9|13299.7|13295.7|13299.7|13295.7|13298.9|13294.9|256
1614814500000|2021-03-03 23:35:00|13298.1|13294.1|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|1099
1614814800000|2021-03-03 23:40:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13297.3|13293.3|94
1614815100000|2021-03-03 23:45:00|13296.5|13292.5|13295|13291|13296.5|13292.5|13295|13291|693
1614815400000|2021-03-03 23:50:00|13293.4|13289.4|13295|13291|13295|13291|13293.4|13289.4|1044
1614815700000|2021-03-03 23:55:00|13296.5|13292.5|13295|13291|13296.5|13292.5|13295|13291|1637
1614816000000|2021-03-04 00:00:00|13293.4|13289.4|13291.8|13287.8|13295|13291|13291.8|13287.8|2303
1614816300000|2021-03-04 00:05:00|13290.3|13286.3|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|890
1614816600000|2021-03-04 00:10:00|13290.3|13286.3|13295|13291|13296.5|13292.5|13290.3|13286.3|1526
1614816900000|2021-03-04 00:15:00|13293.4|13289.4|13290.3|13286.3|13295|13291|13288.7|13284.7|4117
1614817200000|2021-03-04 00:20:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|1613
1614817500000|2021-03-04 00:25:00|13293.4|13289.4|13293.4|13289.4|13295|13291|13293.4|13289.4|1188
1614817800000|2021-03-04 00:30:00|13291.8|13287.8|13296.5|13292.5|13296.5|13292.5|13291.8|13287.8|1698
1614818100000|2021-03-04 00:35:00|13295|13291|13296.5|13292.5|13296.5|13292.5|13295|13291|1871
1614818400000|2021-03-04 00:40:00|13298.1|13294.1|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|954
1614818700000|2021-03-04 00:45:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|860
1614819000000|2021-03-04 00:50:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|2442
1614819300000|2021-03-04 00:55:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|1161
1614819600000|2021-03-04 01:00:00|||||||||264
1614819900000|2021-03-04 01:05:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|1606
1614820200000|2021-03-04 01:10:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|2021
1614820500000|2021-03-04 01:15:00|13299.7|13295.7|13296.5|13292.5|13299.7|13295.7|13296.5|13292.5|1154
1614820800000|2021-03-04 01:20:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|318
1614821100000|2021-03-04 01:25:00|13298.1|13294.1|13298.1|13294.1|13299.7|13295.7|13296.5|13292.5|858
1614821400000|2021-03-04 01:30:00|||||||||102
1614821700000|2021-03-04 01:35:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|194
1614822000000|2021-03-04 01:40:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|382
1614822300000|2021-03-04 01:45:00|13300.4|13296.4|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|1065
1614822600000|2021-03-04 01:50:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|390
1614822900000|2021-03-04 01:55:00|||||||||255
1614823200000|2021-03-04 02:00:00|13298.1|13294.1|13298.1|13294.1|13299.7|13295.7|13296.5|13292.5|1437
1614823500000|2021-03-04 02:05:00|13296.5|13292.5|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|849
1614823800000|2021-03-04 02:10:00|13298.1|13294.1|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|364
1614824100000|2021-03-04 02:15:00|13295|13291|13295|13291|13295|13291|13295|13291|1916
1614824400000|2021-03-04 02:20:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|927
1614824700000|2021-03-04 02:25:00|13295|13291|13293.4|13289.4|13295|13291|13293.4|13289.4|1114
1614825000000|2021-03-04 02:30:00|13295|13291|13293.4|13289.4|13295|13291|13293.4|13289.4|1102
1614825300000|2021-03-04 02:35:00|13295|13291|13293.4|13289.4|13295|13291|13293.4|13289.4|756
1614825600000|2021-03-04 02:40:00|||||||||984
1614825900000|2021-03-04 02:45:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|628
1614826200000|2021-03-04 02:50:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|1206
1614826500000|2021-03-04 02:55:00|13295|13291|13295|13291|13295|13291|13295|13291|213
1614826800000|2021-03-04 03:00:00|13293.4|13289.4|13293.4|13289.4|13295|13291|13293.4|13289.4|1323
1614827100000|2021-03-04 03:05:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|219
1614827400000|2021-03-04 03:10:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|129
1614827700000|2021-03-04 03:15:00|13295|13291|13295|13291|13295|13291|13293.4|13289.4|376
1614828000000|2021-03-04 03:20:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|374
1614828300000|2021-03-04 03:25:00|||||||||157
1614828600000|2021-03-04 03:30:00|13295|13291|13295|13291|13295|13291|13295|13291|252
1614828900000|2021-03-04 03:35:00|13296.5|13292.5|13295|13291|13296.5|13292.5|13295|13291|980
1614829200000|2021-03-04 03:40:00|13296.5|13292.5|13295|13291|13296.5|13292.5|13295|13291|842
1614829500000|2021-03-04 03:45:00|13296.5|13292.5|13295|13291|13296.5|13292.5|13294.2|13290.2|840
1614829800000|2021-03-04 03:50:00|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|182
1614830100000|2021-03-04 03:55:00|||||||||690
1614830400000|2021-03-04 04:00:00|||||||||520
1614830700000|2021-03-04 04:05:00|13298.1|13294.1|13299.7|13295.7|13301.2|13297.2|13296.5|13292.5|1638
1614831000000|2021-03-04 04:10:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|1057
1614831300000|2021-03-04 04:15:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|373
1614831600000|2021-03-04 04:20:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|1043
1614831900000|2021-03-04 04:25:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|202
1614832200000|2021-03-04 04:30:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|936
1614832500000|2021-03-04 04:35:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|347
1614832800000|2021-03-04 04:40:00|||||||||70
1614833100000|2021-03-04 04:45:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|237
1614833400000|2021-03-04 04:50:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|175
1614833700000|2021-03-04 04:55:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|941
1614834000000|2021-03-04 05:00:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|537
1614834300000|2021-03-04 05:05:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|314
1614834600000|2021-03-04 05:10:00|13302.8|13298.8|13299.7|13295.7|13302.8|13298.8|13299.7|13295.7|970
1614834900000|2021-03-04 05:15:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|549
1614835200000|2021-03-04 05:20:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|401
1614835500000|2021-03-04 05:25:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|578
1614835800000|2021-03-04 05:30:00|||||||||582
1614836100000|2021-03-04 05:35:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|664
1614836400000|2021-03-04 05:40:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|617
1614836700000|2021-03-04 05:45:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|669
1614837000000|2021-03-04 05:50:00|||||||||164
1614837300000|2021-03-04 05:55:00|||||||||552
1614837600000|2021-03-04 06:00:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|677
1614837900000|2021-03-04 06:05:00|||||||||515
1614838200000|2021-03-04 06:10:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|704
1614838500000|2021-03-04 06:15:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|622
1614838800000|2021-03-04 06:20:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|785
1614839100000|2021-03-04 06:25:00|||||||||940
1614839400000|2021-03-04 06:30:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|1047
1614839700000|2021-03-04 06:35:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|597
1614840000000|2021-03-04 06:40:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|1353
1614840300000|2021-03-04 06:45:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|1406
1614840600000|2021-03-04 06:50:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|574
1614840900000|2021-03-04 06:55:00|||||||||564
1614841200000|2021-03-04 07:00:00|13304.3|13300.3|13307.5|13303.5|13307.5|13303.5|13304.3|13300.3|1939
1614841500000|2021-03-04 07:05:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|3232
1614841800000|2021-03-04 07:10:00|13309|13305|13312.2|13308.2|13312.2|13308.2|13309|13305|2617
1614842100000|2021-03-04 07:15:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|2051
1614842400000|2021-03-04 07:20:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|729
1614842700000|2021-03-04 07:25:00|13313.7|13309.7|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|2330
1614843000000|2021-03-04 07:30:00|13310.6|13306.6|13313.7|13309.7|13313.7|13309.7|13310.6|13306.6|1331
1614843300000|2021-03-04 07:35:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|1628
1614843600000|2021-03-04 07:40:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|1386
1614843900000|2021-03-04 07:45:00|13312.2|13308.2|13315.3|13311.3|13315.3|13311.3|13312.2|13308.2|2397
1614844200000|2021-03-04 07:50:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|3016
1614844500000|2021-03-04 07:55:00|13318.4|13314.4|13320|13316|13320|13316|13316.8|13312.8|4492
1614844800000|2021-03-04 08:00:00|13318.4|13314.4|13316.8|13312.8|13320|13316|13316.8|13312.8|2236
1614845100000|2021-03-04 08:05:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13313.7|13309.7|4961
1614845400000|2021-03-04 08:10:00|13315.3|13311.3|13315.3|13311.3|13316.8|13312.8|13313.7|13309.7|2689
1614845700000|2021-03-04 08:15:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13315.3|13311.3|2642
1614846000000|2021-03-04 08:20:00|13315.3|13311.3|13318.4|13314.4|13318.4|13314.4|13315.3|13311.3|615
1614846300000|2021-03-04 08:25:00|13320|13316|13313.7|13309.7|13320|13316|13313.7|13309.7|3538
1614846600000|2021-03-04 08:30:00|13312.2|13308.2|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|1798
1614846900000|2021-03-04 08:35:00|13312.2|13308.2|13316.8|13312.8|13316.8|13312.8|13312.2|13308.2|3762
1614847200000|2021-03-04 08:40:00|13315.3|13311.3|13315.3|13311.3|13316.8|13312.8|13313.7|13309.7|1332
1614847500000|2021-03-04 08:45:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|990
1614847800000|2021-03-04 08:50:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|2761
1614848100000|2021-03-04 08:55:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|1853
1614848400000|2021-03-04 09:00:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|2036
1614848700000|2021-03-04 09:05:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|973
1614849000000|2021-03-04 09:10:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1494
1614849300000|2021-03-04 09:15:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|1177
1614849600000|2021-03-04 09:20:00|13315.3|13311.3|13312.2|13308.2|13315.3|13311.3|13312.2|13308.2|2311
1614849900000|2021-03-04 09:25:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13309|13305|3650
1614850200000|2021-03-04 09:30:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|2453
1614850500000|2021-03-04 09:35:00|13312.2|13308.2|13310.6|13306.6|13312.2|13308.2|13309|13305|2323
1614850800000|2021-03-04 09:40:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|3085
1614851100000|2021-03-04 09:45:00|13309|13305|13309|13305|13310.6|13306.6|13307.5|13303.5|1223
1614851400000|2021-03-04 09:50:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13309|13305|2721
1614851700000|2021-03-04 09:55:00|13310.6|13306.6|13307.5|13303.5|13312.2|13308.2|13307.5|13303.5|2697
1614852000000|2021-03-04 10:00:00|13309|13305|13309|13305|13310.6|13306.6|13307.5|13303.5|1951
1614852300000|2021-03-04 10:05:00|13310.6|13306.6|13305.9|13301.9|13310.6|13306.6|13305.9|13301.9|1904
1614852600000|2021-03-04 10:10:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13305.9|13301.9|3117
1614852900000|2021-03-04 10:15:00|13309|13305|13305.9|13301.9|13309|13305|13305.9|13301.9|850
1614853200000|2021-03-04 10:20:00|13307.5|13303.5|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|1909
1614853500000|2021-03-04 10:25:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|1995
1614853800000|2021-03-04 10:30:00|13307.5|13303.5|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|1414
1614854100000|2021-03-04 10:35:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|2321
1614854400000|2021-03-04 10:40:00|13304.3|13300.3|13304.3|13300.3|13305.9|13301.9|13302.8|13298.8|1748
1614854700000|2021-03-04 10:45:00|13302.8|13298.8|13305.9|13301.9|13305.9|13301.9|13302.8|13298.8|663
1614855000000|2021-03-04 10:50:00|13304.3|13300.3|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|1114
1614855300000|2021-03-04 10:55:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13302.8|13298.8|1839
1614855600000|2021-03-04 11:00:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|644
1614855900000|2021-03-04 11:05:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13302.8|13298.8|2948
1614856200000|2021-03-04 11:10:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|1888
1614856500000|2021-03-04 11:15:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|1114
1614856800000|2021-03-04 11:20:00|||||||||545
1614857100000|2021-03-04 11:25:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13307.5|13303.5|2764
1614857400000|2021-03-04 11:30:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|1011
1614857700000|2021-03-04 11:35:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|589
1614858000000|2021-03-04 11:40:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|621
1614858300000|2021-03-04 11:45:00|||||||||768
1614858600000|2021-03-04 11:50:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13309|13305|1356
1614858900000|2021-03-04 11:55:00|13309|13305|13310.6|13306.6|13312.2|13308.2|13309|13305|1898
1614859200000|2021-03-04 12:00:00|13309|13305|13309|13305|13309|13305|13309|13305|1564
1614859500000|2021-03-04 12:05:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|1325
1614859800000|2021-03-04 12:10:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|2144
1614860100000|2021-03-04 12:15:00|13309|13305|13312.2|13308.2|13312.2|13308.2|13309|13305|504
1614860400000|2021-03-04 12:20:00|13311.4|13307.4|13312.2|13308.2|13313.7|13309.7|13310.6|13306.6|1726
1614860700000|2021-03-04 12:25:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|2078
1614861000000|2021-03-04 12:30:00|13312.2|13308.2|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|3034
1614861300000|2021-03-04 12:35:00|||||||||637
1614861600000|2021-03-04 12:40:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|875
1614861900000|2021-03-04 12:45:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|2739
1614862200000|2021-03-04 12:50:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|2059
1614862500000|2021-03-04 12:55:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|3779
1614862800000|2021-03-04 13:00:00|13312.2|13308.2|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|2569
1614863100000|2021-03-04 13:05:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|1457
1614863400000|2021-03-04 13:10:00|13310.6|13306.6|13309|13305|13312.2|13308.2|13307.5|13303.5|2348
1614863700000|2021-03-04 13:15:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|3410
1614864000000|2021-03-04 13:20:00|13307.5|13303.5|13309|13305|13310.6|13306.6|13307.5|13303.5|2694
1614864300000|2021-03-04 13:25:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13305.9|13301.9|3211
1614864600000|2021-03-04 13:30:00|13309|13305|13299.7|13295.7|13309|13305|13299.7|13295.7|6967
1614864900000|2021-03-04 13:35:00|13298.1|13294.1|13299.7|13295.7|13302.8|13298.8|13298.1|13294.1|8258
1614865200000|2021-03-04 13:40:00|13301.2|13297.2|13298.1|13294.1|13302.8|13298.8|13295|13291|6447
1614865500000|2021-03-04 13:45:00|13299.7|13295.7|13296.5|13292.5|13299.7|13295.7|13296.5|13292.5|4598
1614865800000|2021-03-04 13:50:00|13295|13291|13295|13291|13296.5|13292.5|13293.4|13289.4|4196
1614866100000|2021-03-04 13:55:00|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|13293.4|13289.4|6172
1614866400000|2021-03-04 14:00:00|13298.1|13294.1|13296.5|13292.5|13299.7|13295.7|13295|13291|4694
1614866700000|2021-03-04 14:05:00|13298.1|13294.1|13299.7|13295.7|13301.2|13297.2|13296.5|13292.5|3466
1614867000000|2021-03-04 14:10:00|13301.2|13297.2|13301.2|13297.2|13304.3|13300.3|13298.1|13294.1|6241
1614867300000|2021-03-04 14:15:00|13302.8|13298.8|13305.9|13301.9|13307.5|13303.5|13301.2|13297.2|5891
1614867600000|2021-03-04 14:20:00|13307.5|13303.5|13304.3|13300.3|13307.5|13303.5|13304.3|13300.3|4376
1614867900000|2021-03-04 14:25:00|13305.9|13301.9|13309|13305|13309|13305|13304.3|13300.3|4166
1614868200000|2021-03-04 14:30:00|13310.6|13306.6|13307.5|13303.5|13310.6|13306.6|13307.5|13303.5|4416
1614868500000|2021-03-04 14:35:00|13305.9|13301.9|13307.5|13303.5|13310.6|13306.6|13305.9|13301.9|3426
1614868800000|2021-03-04 14:40:00|13309|13305|13309|13305|13310.6|13306.6|13309|13305|2438
1614869100000|2021-03-04 14:45:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13309|13305|2644
1614869400000|2021-03-04 14:50:00|13309|13305|13309|13305|13310.6|13306.6|13307.5|13303.5|3403
1614869700000|2021-03-04 14:55:00|13307.5|13303.5|13310.6|13306.6|13310.6|13306.6|13307.5|13303.5|2845
1614870000000|2021-03-04 15:00:00|13312.2|13308.2|13315.3|13311.3|13316.8|13312.8|13310.6|13306.6|9905
1614870300000|2021-03-04 15:05:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13315.3|13311.3|7869
1614870600000|2021-03-04 15:10:00|13315.3|13311.3|13315.3|13311.3|13320|13316|13315.3|13311.3|5600
1614870900000|2021-03-04 15:15:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13313.7|13309.7|4691
1614871200000|2021-03-04 15:20:00|13313.7|13309.7|13310.6|13306.6|13315.3|13311.3|13310.6|13306.6|6087
1614871500000|2021-03-04 15:25:00|13309|13305|13312.2|13308.2|13315.3|13311.3|13309|13305|4128
1614871800000|2021-03-04 15:30:00|13310.6|13306.6|13313.7|13309.7|13315.3|13311.3|13310.6|13306.6|6193
1614872100000|2021-03-04 15:35:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13310.6|13306.6|4281
1614872400000|2021-03-04 15:40:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|2196
1614872700000|2021-03-04 15:45:00|13315.3|13311.3|13315.3|13311.3|13316.8|13312.8|13313.7|13309.7|3829
1614873000000|2021-03-04 15:50:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13312.2|13308.2|5114
1614873300000|2021-03-04 15:55:00|13313.7|13309.7|13307.5|13303.5|13313.7|13309.7|13307.5|13303.5|7755
1614873600000|2021-03-04 16:00:00|13309|13305|13309|13305|13310.6|13306.6|13309|13305|4065
1614873900000|2021-03-04 16:05:00|13310.6|13306.6|13307.5|13303.5|13313.7|13309.7|13307.5|13303.5|4346
1614874200000|2021-03-04 16:10:00|13305.9|13301.9|13307.5|13303.5|13309|13305|13305.9|13301.9|2544
1614874500000|2021-03-04 16:15:00|13305.9|13301.9|13307.5|13303.5|13309|13305|13305.9|13301.9|4618
1614874800000|2021-03-04 16:20:00|13305.9|13301.9|13304.3|13300.3|13309|13305|13304.3|13300.3|3686
1614875100000|2021-03-04 16:25:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13304.3|13300.3|6168
1614875400000|2021-03-04 16:30:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13302.8|13298.8|5462
1614875700000|2021-03-04 16:35:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|7214
1614876000000|2021-03-04 16:40:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|3807
1614876300000|2021-03-04 16:45:00|13304.3|13300.3|13304.3|13300.3|13305.9|13301.9|13302.8|13298.8|3668
1614876600000|2021-03-04 16:50:00|13302.8|13298.8|13307.5|13303.5|13309|13305|13302.8|13298.8|4662
1614876900000|2021-03-04 16:55:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|3324
1614877200000|2021-03-04 17:00:00|13307.5|13303.5|13302.8|13298.8|13309|13305|13302.8|13298.8|8735
1614877500000|2021-03-04 17:05:00|13304.3|13300.3|13302.8|13298.8|13309|13305|13302.8|13298.8|8471
1614877800000|2021-03-04 17:10:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13290.3|13286.3|14249
1614878100000|2021-03-04 17:15:00|13299.7|13295.7|13293.4|13289.4|13305.9|13301.9|13291.8|13287.8|17333
1614878400000|2021-03-04 17:20:00|13295|13291|13282.5|13278.5|13296.5|13292.5|13279.3|13275.3|18382
1614878700000|2021-03-04 17:25:00|13284|13280|13273.1|13269.1|13284|13280|13259|13255|19734
1614879000000|2021-03-04 17:30:00|13274.7|13270.7|13265.3|13261.3|13274.7|13270.7|13263.7|13259.7|11931
1614879300000|2021-03-04 17:35:00|13263.7|13259.7|13259|13255|13263.7|13259.7|13254.3|13250.3|18019
1614879600000|2021-03-04 17:40:00|13260.6|13256.6|13265.3|13261.3|13273.1|13269.1|13260.6|13256.6|20142
1614879900000|2021-03-04 17:45:00|13263.7|13259.7|13263.7|13259.7|13266.8|13262.8|13255.9|13251.9|9436
1614880200000|2021-03-04 17:50:00|13265.3|13261.3|13259|13255|13265.3|13261.3|13252.8|13248.8|11595
1614880500000|2021-03-04 17:55:00|13260.6|13256.6|13259|13255|13265.3|13261.3|13259|13255|9649
1614880800000|2021-03-04 18:00:00|13260.6|13256.6|13266.8|13262.8|13266.8|13262.8|13255.9|13251.9|6778
1614881100000|2021-03-04 18:05:00|13265.3|13261.3|13248.1|13244.1|13265.3|13261.3|13248.1|13244.1|13183
1614881400000|2021-03-04 18:10:00|13249.7|13245.7|13252.8|13248.8|13255.9|13251.9|13248.1|13244.1|10020
1614881700000|2021-03-04 18:15:00|13254.3|13250.3|13255.9|13251.9|13260.6|13256.6|13252.8|13248.8|9480
1614882000000|2021-03-04 18:20:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13252.8|13248.8|11082
1614882300000|2021-03-04 18:25:00|13257.5|13253.5|13260.6|13256.6|13262.2|13258.2|13257.5|13253.5|6373
1614882600000|2021-03-04 18:30:00|13262.2|13258.2|13257.5|13253.5|13262.2|13258.2|13254.3|13250.3|6662
1614882900000|2021-03-04 18:35:00|13255.9|13251.9|13255.9|13251.9|13259|13255|13254.3|13250.3|2737
1614883200000|2021-03-04 18:40:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252|13248|4912
1614883500000|2021-03-04 18:45:00|13254.3|13250.3|13249.7|13245.7|13255.9|13251.9|13249.7|13245.7|2886
1614883800000|2021-03-04 18:50:00|13248.1|13244.1|13246.5|13242.5|13251.2|13247.2|13246.5|13242.5|13539
1614884100000|2021-03-04 18:55:00|13248.1|13244.1|13243.4|13239.4|13248.1|13244.1|13241.8|13237.8|10679
1614884400000|2021-03-04 19:00:00|13244.2|13240.2|13255.9|13251.9|13255.9|13251.9|13244.2|13240.2|8075
1614884700000|2021-03-04 19:05:00|13254.3|13250.3|13246.5|13242.5|13254.3|13250.3|13245|13241|6066
1614885000000|2021-03-04 19:10:00|13245|13241|13254.3|13250.3|13255.9|13251.9|13245|13241|7472
1614885300000|2021-03-04 19:15:00|13252.8|13248.8|13249.7|13245.7|13252.8|13248.8|13246.5|13242.5|6912
1614885600000|2021-03-04 19:20:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13245|13241|5915
1614885900000|2021-03-04 19:25:00|13248.1|13244.1|13246.5|13242.5|13251.2|13247.2|13245|13241|5399
1614886200000|2021-03-04 19:30:00|13245|13241|13243.4|13239.4|13246.5|13242.5|13241.8|13237.8|5470
1614886500000|2021-03-04 19:35:00|13245|13241|13241.8|13237.8|13245|13241|13240.3|13236.3|3768
1614886800000|2021-03-04 19:40:00|13243.4|13239.4|13246.5|13242.5|13248.1|13244.1|13241.8|13237.8|5681
1614887100000|2021-03-04 19:45:00|13245|13241|13245|13241|13248.1|13244.1|13243.4|13239.4|10770
1614887400000|2021-03-04 19:50:00|13246.5|13242.5|13245|13241|13248.1|13244.1|13243.4|13239.4|6379
1614887700000|2021-03-04 19:55:00|13246.5|13242.5|13240.3|13236.3|13248.1|13244.1|13240.3|13236.3|15579
1614888000000|2021-03-04 20:00:00|13238.7|13234.7|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|7960
1614888300000|2021-03-04 20:05:00|13241.8|13237.8|13241.8|13237.8|13246.5|13242.5|13240.3|13236.3|7496
1614888600000|2021-03-04 20:10:00|13243.4|13239.4|13245|13241|13245|13241|13240.3|13236.3|5598
1614888900000|2021-03-04 20:15:00|13243.4|13239.4|13245|13241|13246.5|13242.5|13240.3|13236.3|3932
1614889200000|2021-03-04 20:20:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|3863
1614889500000|2021-03-04 20:25:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13245|13241|3898
1614889800000|2021-03-04 20:30:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13248.1|13244.1|6624
1614890100000|2021-03-04 20:35:00|13249.7|13245.7|13245|13241|13249.7|13245.7|13245|13241|4648
1614890400000|2021-03-04 20:40:00|13246.5|13242.5|13249.7|13245.7|13249.7|13245.7|13245|13241|4695
1614890700000|2021-03-04 20:45:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|3594
1614891000000|2021-03-04 20:50:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|5101
1614891300000|2021-03-04 20:55:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13249.7|13245.7|4680
1614891600000|2021-03-04 21:00:00|13251.2|13247.2|13248.1|13244.1|13252.8|13248.8|13248.1|13244.1|4568
1614891900000|2021-03-04 21:05:00|13247.3|13243.3|13245|13241|13248.1|13244.1|13243.4|13239.4|6106
1614892200000|2021-03-04 21:10:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13243.4|13239.4|2674
1614892500000|2021-03-04 21:15:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13245|13241|3676
1614892800000|2021-03-04 21:20:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|2435
1614893100000|2021-03-04 21:25:00|13249.7|13245.7|13246.5|13242.5|13249.7|13245.7|13246.5|13242.5|1755
1614893400000|2021-03-04 21:30:00|13245|13241|13243.4|13239.4|13246.5|13242.5|13243.4|13239.4|1366
1614893700000|2021-03-04 21:35:00|13241.8|13237.8|13240.3|13236.3|13243.4|13239.4|13238.7|13234.7|9679
1614894000000|2021-03-04 21:40:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|3335
1614894300000|2021-03-04 21:45:00|13238.7|13234.7|13230.9|13226.9|13238.7|13234.7|13230.9|13226.9|7327
1614894600000|2021-03-04 21:50:00|13232.5|13228.5|13229.3|13225.3|13232.5|13228.5|13229.3|13225.3|2793
1614894900000|2021-03-04 21:55:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|2434
1614898800000|2021-03-04 23:00:00|13232.5|13228.5|13234|13230|13235.6|13231.6|13232.5|13228.5|1679
1614899100000|2021-03-04 23:05:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|1167
1614899400000|2021-03-04 23:10:00|13237.2|13233.2|13237.2|13233.2|13240.3|13236.3|13237.2|13233.2|3594
1614899700000|2021-03-04 23:15:00|||||||||322
1614900000000|2021-03-04 23:20:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|641
1614900300000|2021-03-04 23:25:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|1286
1614900600000|2021-03-04 23:30:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|516
1614900900000|2021-03-04 23:35:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|450
1614901200000|2021-03-04 23:40:00|||||||||291
1614901500000|2021-03-04 23:45:00|13234|13230|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|2244
1614901800000|2021-03-04 23:50:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|409
1614902100000|2021-03-04 23:55:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|1629
1614902400000|2021-03-05 00:00:00|13232.5|13228.5|13234|13230|13234|13230|13230.9|13226.9|1637
1614902700000|2021-03-05 00:05:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|1684
1614903000000|2021-03-05 00:10:00|13229.3|13225.3|13224.7|13220.7|13229.3|13225.3|13220|13216|3126
1614903300000|2021-03-05 00:15:00|13223.1|13219.1|13226.2|13222.2|13227.8|13223.8|13221.5|13217.5|2544
1614903600000|2021-03-05 00:20:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13223.1|13219.1|2684
1614903900000|2021-03-05 00:25:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|2095
1614904200000|2021-03-05 00:30:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|1033
1614904500000|2021-03-05 00:35:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|1136
1614904800000|2021-03-05 00:40:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13227.8|13223.8|3767
1614905100000|2021-03-05 00:45:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|2546
1614905400000|2021-03-05 00:50:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|745
1614905700000|2021-03-05 00:55:00|13232.5|13228.5|13234|13230|13234|13230|13230.9|13226.9|1167
1614906000000|2021-03-05 01:00:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|2071
1614906300000|2021-03-05 01:05:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|533
1614906600000|2021-03-05 01:10:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13230.9|13226.9|1697
1614906900000|2021-03-05 01:15:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|1711
1614907200000|2021-03-05 01:20:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|1112
1614907500000|2021-03-05 01:25:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|296
1614907800000|2021-03-05 01:30:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|691
1614908100000|2021-03-05 01:35:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|547
1614908400000|2021-03-05 01:40:00|13234|13230|13232.5|13228.5|13234|13230|13230.9|13226.9|621
1614908700000|2021-03-05 01:45:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|1292
1614909000000|2021-03-05 01:50:00|13234|13230|13234|13230|13234|13230|13234|13230|630
1614909300000|2021-03-05 01:55:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|1480
1614909600000|2021-03-05 02:00:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|255
1614909900000|2021-03-05 02:05:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|2484
1614910200000|2021-03-05 02:10:00|13227.8|13223.8|13224.7|13220.7|13229.3|13225.3|13221.5|13217.5|3903
1614910500000|2021-03-05 02:15:00|13225.4|13221.4|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1266
1614910800000|2021-03-05 02:20:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13223.1|13219.1|1039
1614911100000|2021-03-05 02:25:00|13224.7|13220.7|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|1499
1614911400000|2021-03-05 02:30:00|13224.7|13220.7|13224.7|13220.7|13225.4|13221.4|13224.7|13220.7|691
1614911700000|2021-03-05 02:35:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|298
1614912000000|2021-03-05 02:40:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|1612
1614912300000|2021-03-05 02:45:00|13223.9|13219.9|13223.1|13219.1|13223.9|13219.9|13223.1|13219.1|1142
1614912600000|2021-03-05 02:50:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|1426
1614912900000|2021-03-05 02:55:00|||||||||637
1614913200000|2021-03-05 03:00:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|318
1614913500000|2021-03-05 03:05:00|13221.5|13217.5|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|1239
1614913800000|2021-03-05 03:10:00|13224.7|13220.7|13221.5|13217.5|13224.7|13220.7|13221.5|13217.5|979
1614914100000|2021-03-05 03:15:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1177
1614914400000|2021-03-05 03:20:00|13223.1|13219.1|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|515
1614914700000|2021-03-05 03:25:00|13226.2|13222.2|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|2570
1614915000000|2021-03-05 03:30:00|13229.3|13225.3|13227.8|13223.8|13230.9|13226.9|13227.8|13223.8|1883
1614915300000|2021-03-05 03:35:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|1705
1614915600000|2021-03-05 03:40:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|1051
1614915900000|2021-03-05 03:45:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|529
1614916200000|2021-03-05 03:50:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|510
1614916500000|2021-03-05 03:55:00|13229.3|13225.3|13226.2|13222.2|13229.3|13225.3|13226.2|13222.2|947
1614916800000|2021-03-05 04:00:00|13227.8|13223.8|13224.7|13220.7|13227.8|13223.8|13224.7|13220.7|962
1614917100000|2021-03-05 04:05:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|464
1614917400000|2021-03-05 04:10:00|13225.4|13221.4|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|114
1614917700000|2021-03-05 04:15:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|353
1614918000000|2021-03-05 04:20:00|||||||||164
1614918300000|2021-03-05 04:25:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|969
1614918600000|2021-03-05 04:30:00|13223.1|13219.1|13221.5|13217.5|13224.7|13220.7|13221.5|13217.5|1550
1614918900000|2021-03-05 04:35:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|457
1614919200000|2021-03-05 04:40:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|321
1614919500000|2021-03-05 04:45:00|||||||||279
1614919800000|2021-03-05 04:50:00|||||||||516
1614920100000|2021-03-05 04:55:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|307
1614920400000|2021-03-05 05:00:00|||||||||91
1614920700000|2021-03-05 05:05:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|821
1614921000000|2021-03-05 05:10:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|702
1614921300000|2021-03-05 05:15:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1420
1614921600000|2021-03-05 05:20:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|402
1614921900000|2021-03-05 05:25:00|||||||||588
1614922200000|2021-03-05 05:30:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|101
1614922500000|2021-03-05 05:35:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|964
1614922800000|2021-03-05 05:40:00|13226.2|13222.2|13229.3|13225.3|13230.9|13226.9|13226.2|13222.2|1867
1614923100000|2021-03-05 05:45:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|2047
1614923400000|2021-03-05 05:50:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1536
1614923700000|2021-03-05 05:55:00|13229.3|13225.3|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|1845
1614924000000|2021-03-05 06:00:00|13229.3|13225.3|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|2053
1614924300000|2021-03-05 06:05:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|2205
1614924600000|2021-03-05 06:10:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|825
1614924900000|2021-03-05 06:15:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|253
1614925200000|2021-03-05 06:20:00|13230.9|13226.9|13234|13230|13234|13230|13230.9|13226.9|1998
1614925500000|2021-03-05 06:25:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13234|13230|2821
1614925800000|2021-03-05 06:30:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|785
1614926100000|2021-03-05 06:35:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1278
1614926400000|2021-03-05 06:40:00|13235.6|13231.6|13234|13230|13237.2|13233.2|13234|13230|614
1614926700000|2021-03-05 06:45:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13234|13230|733
1614927000000|2021-03-05 06:50:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|774
1614927300000|2021-03-05 06:55:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|1753
1614927600000|2021-03-05 07:00:00|13237.2|13233.2|13232.5|13228.5|13237.2|13233.2|13229.3|13225.3|1655
1614927900000|2021-03-05 07:05:00|13234|13230|13234|13230|13235.6|13231.6|13232.5|13228.5|1568
1614928200000|2021-03-05 07:10:00|13232.5|13228.5|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|1678
1614928500000|2021-03-05 07:15:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13230.9|13226.9|1273
1614928800000|2021-03-05 07:20:00|13234|13230|13235.6|13231.6|13237.2|13233.2|13234|13230|1371
1614929100000|2021-03-05 07:25:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|1284
1614929400000|2021-03-05 07:30:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13234|13230|1470
1614929700000|2021-03-05 07:35:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|1943
1614930000000|2021-03-05 07:40:00|13237.2|13233.2|13241.8|13237.8|13241.8|13237.8|13237.2|13233.2|2598
1614930300000|2021-03-05 07:45:00|13243.4|13239.4|13246.5|13242.5|13246.5|13242.5|13241.8|13237.8|4700
1614930600000|2021-03-05 07:50:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|4035
1614930900000|2021-03-05 07:55:00|13245|13241|13245|13241|13246.5|13242.5|13243.4|13239.4|2296
1614931200000|2021-03-05 08:00:00|13243.4|13239.4|13246.5|13242.5|13248.1|13244.1|13243.4|13239.4|3627
1614931500000|2021-03-05 08:05:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|2167
1614931800000|2021-03-05 08:10:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13248.1|13244.1|5455
1614932100000|2021-03-05 08:15:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13248.1|13244.1|2430
1614932400000|2021-03-05 08:20:00|13249.7|13245.7|13252.8|13248.8|13254.3|13250.3|13249.7|13245.7|6157
1614932700000|2021-03-05 08:25:00|13254.3|13250.3|13251.2|13247.2|13254.3|13250.3|13251.2|13247.2|4871
1614933000000|2021-03-05 08:30:00|13252.8|13248.8|13249.7|13245.7|13252.8|13248.8|13248.1|13244.1|3640
1614933300000|2021-03-05 08:35:00|13248.1|13244.1|13248.1|13244.1|13251.2|13247.2|13248.1|13244.1|6083
1614933600000|2021-03-05 08:40:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13245|13241|2900
1614933900000|2021-03-05 08:45:00|13245|13241|13241.8|13237.8|13246.5|13242.5|13241.8|13237.8|3668
1614934200000|2021-03-05 08:50:00|13240.3|13236.3|13238.7|13234.7|13243.4|13239.4|13238.7|13234.7|6047
1614934500000|2021-03-05 08:55:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|4575
1614934800000|2021-03-05 09:00:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|2319
1614935100000|2021-03-05 09:05:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13238.7|13234.7|2534
1614935400000|2021-03-05 09:10:00|13240.3|13236.3|13243.4|13239.4|13245|13241|13240.3|13236.3|3358
1614935700000|2021-03-05 09:15:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1150
1614936000000|2021-03-05 09:20:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|509
1614936300000|2021-03-05 09:25:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1914
1614936600000|2021-03-05 09:30:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|2895
1614936900000|2021-03-05 09:35:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|1889
1614937200000|2021-03-05 09:40:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|2420
1614937500000|2021-03-05 09:45:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|3781
1614937800000|2021-03-05 09:50:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|510
1614938100000|2021-03-05 09:55:00|||||||||575
1614938400000|2021-03-05 10:00:00|13238.7|13234.7|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|1962
1614938700000|2021-03-05 10:05:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1387
1614939000000|2021-03-05 10:10:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|3609
1614939300000|2021-03-05 10:15:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|5263
1614939600000|2021-03-05 10:20:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|3481
1614939900000|2021-03-05 10:25:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|5668
1614940200000|2021-03-05 10:30:00|13234|13230|13237.2|13233.2|13237.2|13233.2|13234|13230|4311
1614940500000|2021-03-05 10:35:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|3183
1614940800000|2021-03-05 10:40:00|13238.7|13234.7|13240.3|13236.3|13241.8|13237.8|13237.2|13233.2|1542
1614941100000|2021-03-05 10:45:00|13238.7|13234.7|13241.8|13237.8|13241.8|13237.8|13238.7|13234.7|1157
1614941400000|2021-03-05 10:50:00|13243.4|13239.4|13240.3|13236.3|13243.4|13239.4|13240.3|13236.3|1728
1614941700000|2021-03-05 10:55:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13240.3|13236.3|998
1614942000000|2021-03-05 11:00:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|1257
1614942300000|2021-03-05 11:05:00|13241.8|13237.8|13245|13241|13245|13241|13241.8|13237.8|1928
1614942600000|2021-03-05 11:10:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|1347
1614942900000|2021-03-05 11:15:00|||||||||760
1614943200000|2021-03-05 11:20:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|930
1614943500000|2021-03-05 11:25:00|13243.4|13239.4|13241.8|13237.8|13245|13241|13241.8|13237.8|3411
1614943800000|2021-03-05 11:30:00|13243.4|13239.4|13240.3|13236.3|13243.4|13239.4|13240.3|13236.3|782
1614944100000|2021-03-05 11:35:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|2160
1614944400000|2021-03-05 11:40:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1404
1614944700000|2021-03-05 11:45:00|13243.4|13239.4|13238.7|13234.7|13243.4|13239.4|13238.7|13234.7|1800
1614945000000|2021-03-05 11:50:00|13237.2|13233.2|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|4043
1614945300000|2021-03-05 11:55:00|13234|13230|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|3742
1614945600000|2021-03-05 12:00:00|13234|13230|13229.3|13225.3|13235.6|13231.6|13229.3|13225.3|3656
1614945900000|2021-03-05 12:05:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13227.8|13223.8|2833
1614946200000|2021-03-05 12:10:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|2745
1614946500000|2021-03-05 12:15:00|13232.5|13228.5|13235.6|13231.6|13235.6|13231.6|13232.5|13228.5|1780
1614946800000|2021-03-05 12:20:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1190
1614947100000|2021-03-05 12:25:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|1123
1614947400000|2021-03-05 12:30:00|13234|13230|13237.2|13233.2|13237.2|13233.2|13232.5|13228.5|2354
1614947700000|2021-03-05 12:35:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|1236
1614948000000|2021-03-05 12:40:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|2794
1614948300000|2021-03-05 12:45:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|2897
1614948600000|2021-03-05 12:50:00|13227.8|13223.8|13224.7|13220.7|13229.3|13225.3|13224.7|13220.7|5816
1614948900000|2021-03-05 12:55:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|7808
1614949200000|2021-03-05 13:00:00|13227.8|13223.8|13224.7|13220.7|13227.8|13223.8|13224.7|13220.7|4070
1614949500000|2021-03-05 13:05:00|13226.2|13222.2|13224.7|13220.7|13227.8|13223.8|13223.1|13219.1|4428
1614949800000|2021-03-05 13:10:00|13223.1|13219.1|13221.5|13217.5|13224.7|13220.7|13220|13216|4616
1614950100000|2021-03-05 13:15:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|8953
1614950400000|2021-03-05 13:20:00|13224.7|13220.7|13227.8|13223.8|13229.3|13225.3|13224.7|13220.7|9306
1614950700000|2021-03-05 13:25:00|13229.3|13225.3|13223.1|13219.1|13229.3|13225.3|13221.5|13217.5|5233
1614951000000|2021-03-05 13:30:00|13224.7|13220.7|13188.7|13184.7|13224.7|13220.7|13176.2|13172.2|30879
1614951300000|2021-03-05 13:35:00|13187.2|13183.2|13187.2|13183.2|13190.3|13186.3|13180.9|13176.9|18376
1614951600000|2021-03-05 13:40:00|13185.6|13181.6|13193.4|13189.4|13193.4|13189.4|13185.6|13181.6|23904
1614951900000|2021-03-05 13:45:00|13191.8|13187.8|13207.5|13203.5|13209|13205|13191.8|13187.8|21141
1614952200000|2021-03-05 13:50:00|13205.9|13201.9|13195|13191|13205.9|13201.9|13191.8|13187.8|19991
1614952500000|2021-03-05 13:55:00|13193.4|13189.4|13199.7|13195.7|13201.2|13197.2|13191.8|13187.8|10431
1614952800000|2021-03-05 14:00:00|13201.2|13197.2|13196.5|13192.5|13205.9|13201.9|13196.5|13192.5|11267
1614953100000|2021-03-05 14:05:00|13198.1|13194.1|13207.5|13203.5|13207.5|13203.5|13196.5|13192.5|9551
1614953400000|2021-03-05 14:10:00|13205.9|13201.9|13213.7|13209.7|13213.7|13209.7|13205.9|13201.9|12853
1614953700000|2021-03-05 14:15:00|13215.3|13211.3|13220|13216|13223.1|13219.1|13207.5|13203.5|25833
1614954000000|2021-03-05 14:20:00|13221.5|13217.5|13209|13205|13224.7|13220.7|13209|13205|20158
1614954300000|2021-03-05 14:25:00|13210.6|13206.6|13207.5|13203.5|13212.2|13208.2|13204.3|13200.3|11959
1614954600000|2021-03-05 14:30:00|13206.7|13202.7|13201.2|13197.2|13207.5|13203.5|13201.2|13197.2|10834
1614954900000|2021-03-05 14:35:00|13202.8|13198.8|13201.2|13197.2|13204.3|13200.3|13199.7|13195.7|8162
1614955200000|2021-03-05 14:40:00|13202.8|13198.8|13201.2|13197.2|13204.3|13200.3|13199.7|13195.7|9634
1614955500000|2021-03-05 14:45:00|13202.8|13198.8|13198.1|13194.1|13202.8|13198.8|13196.5|13192.5|9126
1614955800000|2021-03-05 14:50:00|13199.7|13195.7|13204.3|13200.3|13204.3|13200.3|13199.7|13195.7|8546
1614956100000|2021-03-05 14:55:00|13205.9|13201.9|13210.6|13206.6|13213.7|13209.7|13205.9|13201.9|13861
1614956400000|2021-03-05 15:00:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13209|13205|7585
1614956700000|2021-03-05 15:05:00|13215.3|13211.3|13212.2|13208.2|13220|13216|13210.6|13206.6|12167
1614957000000|2021-03-05 15:10:00|13210.6|13206.6|13213.7|13209.7|13216.8|13212.8|13210.6|13206.6|7208
1614957300000|2021-03-05 15:15:00|13212.2|13208.2|13218.4|13214.4|13218.4|13214.4|13212.2|13208.2|7031
1614957600000|2021-03-05 15:20:00|13216.8|13212.8|13227.8|13223.8|13227.8|13223.8|13215.3|13211.3|16764
1614957900000|2021-03-05 15:25:00|13226.2|13222.2|13223.1|13219.1|13230.9|13226.9|13223.1|13219.1|15978
1614958200000|2021-03-05 15:30:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|10215
1614958500000|2021-03-05 15:35:00|13226.2|13222.2|13220|13216|13226.2|13222.2|13220|13216|6988
1614958800000|2021-03-05 15:40:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13220|13216|8007
1614959100000|2021-03-05 15:45:00|13221.5|13217.5|13223.1|13219.1|13226.2|13222.2|13221.5|13217.5|7500
1614959400000|2021-03-05 15:50:00|13221.5|13217.5|13212.2|13208.2|13221.5|13217.5|13210.6|13206.6|9119
1614959700000|2021-03-05 15:55:00|13210.6|13206.6|13212.2|13208.2|13213.7|13209.7|13209|13205|10443
1614960000000|2021-03-05 16:00:00|13210.6|13206.6|13209|13205|13212.2|13208.2|13207.5|13203.5|9760
1614960300000|2021-03-05 16:05:00|13207.5|13203.5|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|9324
1614960600000|2021-03-05 16:10:00|13208.3|13204.3|13213.7|13209.7|13213.7|13209.7|13207.5|13203.5|5639
1614960900000|2021-03-05 16:15:00|13215.3|13211.3|13216.8|13212.8|13220|13216|13213.7|13209.7|7849
1614961200000|2021-03-05 16:20:00|13218.4|13214.4|13221.5|13217.5|13223.1|13219.1|13216.8|13212.8|5993
1614961500000|2021-03-05 16:25:00|13220|13216|13223.1|13219.1|13224.7|13220.7|13220|13216|6845
1614961800000|2021-03-05 16:30:00|13221.5|13217.5|13224.7|13220.7|13224.7|13220.7|13220|13216|8111
1614962100000|2021-03-05 16:35:00|13223.1|13219.1|13221.5|13217.5|13224.7|13220.7|13221.5|13217.5|5131
1614962400000|2021-03-05 16:40:00|13223.1|13219.1|13220|13216|13224.7|13220.7|13218.4|13214.4|4983
1614962700000|2021-03-05 16:45:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|3834
1614963000000|2021-03-05 16:50:00|13220|13216|13224.7|13220.7|13226.2|13222.2|13218.4|13214.4|6695
1614963300000|2021-03-05 16:55:00|13223.1|13219.1|13221.5|13217.5|13224.7|13220.7|13221.5|13217.5|5711
1614963600000|2021-03-05 17:00:00|13223.1|13219.1|13220|13216|13223.1|13219.1|13220|13216|5723
1614963900000|2021-03-05 17:05:00|13221.5|13217.5|13226.2|13222.2|13226.2|13222.2|13221.5|13217.5|4564
1614964200000|2021-03-05 17:10:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|3957
1614964500000|2021-03-05 17:15:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1416
1614964800000|2021-03-05 17:20:00|13223.1|13219.1|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|5928
1614965100000|2021-03-05 17:25:00|13226.2|13222.2|13230.9|13226.9|13230.9|13226.9|13224.7|13220.7|7171
1614965400000|2021-03-05 17:30:00|13229.3|13225.3|13223.1|13219.1|13230.9|13226.9|13223.1|13219.1|2749
1614965700000|2021-03-05 17:35:00|13224.7|13220.7|13227.8|13223.8|13227.8|13223.8|13223.1|13219.1|4100
1614966000000|2021-03-05 17:40:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|2332
1614966300000|2021-03-05 17:45:00|13227.8|13223.8|13230.9|13226.9|13230.9|13226.9|13227.8|13223.8|3960
1614966600000|2021-03-05 17:50:00|13232.5|13228.5|13230.9|13226.9|13235.6|13231.6|13230.9|13226.9|2343
1614966900000|2021-03-05 17:55:00|13232.5|13228.5|13234|13230|13235.6|13231.6|13232.5|13228.5|3515
1614967200000|2021-03-05 18:00:00|13232.5|13228.5|13238.7|13234.7|13241.8|13237.8|13230.9|13226.9|7611
1614967500000|2021-03-05 18:05:00|13240.3|13236.3|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|5945
1614967800000|2021-03-05 18:10:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13241.8|13237.8|4262
1614968100000|2021-03-05 18:15:00|13241.8|13237.8|13246.5|13242.5|13248.1|13244.1|13241.8|13237.8|5848
1614968400000|2021-03-05 18:20:00|13248.1|13244.1|13243.4|13239.4|13251.2|13247.2|13243.4|13239.4|8980
1614968700000|2021-03-05 18:25:00|13241.8|13237.8|13237.2|13233.2|13241.8|13237.8|13235.6|13231.6|6331
1614969000000|2021-03-05 18:30:00|13235.6|13231.6|13243.4|13239.4|13243.4|13239.4|13235.6|13231.6|6835
1614969300000|2021-03-05 18:35:00|13241.8|13237.8|13238.7|13234.7|13243.4|13239.4|13237.2|13233.2|3840
1614969600000|2021-03-05 18:40:00|13237.2|13233.2|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|5500
1614969900000|2021-03-05 18:45:00|13234|13230|13238.7|13234.7|13238.7|13234.7|13234|13230|3960
1614970200000|2021-03-05 18:50:00|13237.2|13233.2|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|1035
1614970500000|2021-03-05 18:55:00|13237.2|13233.2|13234|13230|13238.7|13234.7|13234|13230|4010
1614970800000|2021-03-05 19:00:00|13235.6|13231.6|13238.7|13234.7|13240.3|13236.3|13234|13230|4674
1614971100000|2021-03-05 19:05:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|2760
1614971400000|2021-03-05 19:10:00|13235.6|13231.6|13237.2|13233.2|13240.3|13236.3|13235.6|13231.6|1891
1614971700000|2021-03-05 19:15:00|13238.7|13234.7|13235.6|13231.6|13238.7|13234.7|13232.5|13228.5|9757
1614972000000|2021-03-05 19:20:00|13234|13230|13238.7|13234.7|13238.7|13234.7|13234|13230|4236
1614972300000|2021-03-05 19:25:00|13237.2|13233.2|13234|13230|13237.2|13233.2|13234|13230|1445
1614972600000|2021-03-05 19:30:00|13235.6|13231.6|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|2715
1614972900000|2021-03-05 19:35:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|1669
1614973200000|2021-03-05 19:40:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|1279
1614973500000|2021-03-05 19:45:00|13239.5|13235.5|13240.3|13236.3|13240.3|13236.3|13237.2|13233.2|3195
1614973800000|2021-03-05 19:50:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|3657
1614974100000|2021-03-05 19:55:00|13238.7|13234.7|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|5109
1614974400000|2021-03-05 20:00:00|13234|13230|13238.7|13234.7|13238.7|13234.7|13234|13230|5869
1614974700000|2021-03-05 20:05:00|13237.2|13233.2|13234|13230|13237.2|13233.2|13234|13230|2355
1614975000000|2021-03-05 20:10:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|1138
1614975300000|2021-03-05 20:15:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|780
1614975600000|2021-03-05 20:20:00|13234|13230|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|3312
1614975900000|2021-03-05 20:25:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|1074
1614976200000|2021-03-05 20:30:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|1416
1614976500000|2021-03-05 20:35:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|5902
1614976800000|2021-03-05 20:40:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|2368
1614977100000|2021-03-05 20:45:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13232.5|13228.5|6718
1614977400000|2021-03-05 20:50:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13234|13230|4390
1614977700000|2021-03-05 20:55:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|2828
1614978000000|2021-03-05 21:00:00|13234|13230|13230.9|13226.9|13235.6|13231.6|13229.3|13225.3|4244
1614978300000|2021-03-05 21:05:00|13232.5|13228.5|13226.2|13222.2|13232.5|13228.5|13226.2|13222.2|4080
1614978600000|2021-03-05 21:10:00|13227.8|13223.8|13224.7|13220.7|13227.8|13223.8|13223.1|13219.1|4096
1614978900000|2021-03-05 21:15:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1859
1614979200000|2021-03-05 21:20:00|13223.1|13219.1|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|2883
1614979500000|2021-03-05 21:25:00|13223.1|13219.1|13220|13216|13224.7|13220.7|13220|13216|8347
1614979800000|2021-03-05 21:30:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|1616
1614980100000|2021-03-05 21:35:00|13220.8|13216.8|13216.8|13212.8|13220.8|13216.8|13216.8|13212.8|4640
1614980400000|2021-03-05 21:40:00|13218.4|13214.4|13220|13216|13220|13216|13216.8|13212.8|4619
1614980700000|2021-03-05 21:45:00|13221.5|13217.5|13224.7|13220.7|13224.7|13220.7|13221.5|13217.5|2607
1614981000000|2021-03-05 21:50:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|774
1614981300000|2021-03-05 21:55:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|2017
1615158000000|2021-03-07 23:00:00|13208.3|13204.3|13204.3|13200.3|13212.2|13208.2|13199.7|13195.7|4083
1615158300000|2021-03-07 23:05:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|2667
1615158600000|2021-03-07 23:10:00|13201.2|13197.2|13193.4|13189.4|13202.8|13198.8|13191.8|13187.8|2957
1615158900000|2021-03-07 23:15:00|13191.8|13187.8|13196.5|13192.5|13198.1|13194.1|13191.8|13187.8|2218
1615159200000|2021-03-07 23:20:00|13195|13191|13196.5|13192.5|13198.1|13194.1|13195|13191|1488
1615159500000|2021-03-07 23:25:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|988
1615159800000|2021-03-07 23:30:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|699
1615160100000|2021-03-07 23:35:00|13201.2|13197.2|13201.2|13197.2|13204.3|13200.3|13201.2|13197.2|1889
1615160400000|2021-03-07 23:40:00|13202.8|13198.8|13199.7|13195.7|13202.8|13198.8|13198.1|13194.1|2146
1615160700000|2021-03-07 23:45:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|575
1615161000000|2021-03-07 23:50:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|923
1615161300000|2021-03-07 23:55:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|566
1615161600000|2021-03-08 00:00:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|687
1615161900000|2021-03-08 00:05:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|889
1615162200000|2021-03-08 00:10:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|1351
1615162500000|2021-03-08 00:15:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|1616
1615162800000|2021-03-08 00:20:00|13207.5|13203.5|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|476
1615163100000|2021-03-08 00:25:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|1900
1615163400000|2021-03-08 00:30:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1024
1615163700000|2021-03-08 00:35:00|13207.5|13203.5|13209|13205|13209|13205|13205.9|13201.9|814
1615164000000|2021-03-08 00:40:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|1907
1615164300000|2021-03-08 00:45:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|424
1615164600000|2021-03-08 00:50:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|603
1615164900000|2021-03-08 00:55:00|||||||||334
1615165200000|2021-03-08 01:00:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|509
1615165500000|2021-03-08 01:05:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|1191
1615165800000|2021-03-08 01:10:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13207.5|13203.5|1341
1615166100000|2021-03-08 01:15:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|603
1615166400000|2021-03-08 01:20:00|13212.2|13208.2|13209|13205|13212.2|13208.2|13209|13205|638
1615166700000|2021-03-08 01:25:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|1055
1615167000000|2021-03-08 01:30:00|13205.9|13201.9|13207.5|13203.5|13209|13205|13205.9|13201.9|706
1615167300000|2021-03-08 01:35:00|13205.9|13201.9|13207.5|13203.5|13209|13205|13205.9|13201.9|1885
1615167600000|2021-03-08 01:40:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|758
1615167900000|2021-03-08 01:45:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|890
1615168200000|2021-03-08 01:50:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|448
1615168500000|2021-03-08 01:55:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|1000
1615168800000|2021-03-08 02:00:00|||||||||331
1615169100000|2021-03-08 02:05:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|108
1615169400000|2021-03-08 02:10:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1246
1615169700000|2021-03-08 02:15:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|1592
1615170000000|2021-03-08 02:20:00|13212.2|13208.2|13215.3|13211.3|13215.3|13211.3|13212.2|13208.2|831
1615170300000|2021-03-08 02:25:00|||||||||778
1615170600000|2021-03-08 02:30:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|1045
1615170900000|2021-03-08 02:35:00|||||||||449
1615171200000|2021-03-08 02:40:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1828
1615171500000|2021-03-08 02:45:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1266
1615171800000|2021-03-08 02:50:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1796
1615172100000|2021-03-08 02:55:00|13213.7|13209.7|13210.6|13206.6|13213.7|13209.7|13210.6|13206.6|1618
1615172400000|2021-03-08 03:00:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|782
1615172700000|2021-03-08 03:05:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|335
1615173000000|2021-03-08 03:10:00|13209|13205|13209|13205|13209|13205|13209|13205|404
1615173300000|2021-03-08 03:15:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|431
1615173600000|2021-03-08 03:20:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|931
1615173900000|2021-03-08 03:25:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|386
1615174200000|2021-03-08 03:30:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|519
1615174500000|2021-03-08 03:35:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|3517
1615174800000|2021-03-08 03:40:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|248
1615175100000|2021-03-08 03:45:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|751
1615175400000|2021-03-08 03:50:00|||||||||184
1615175700000|2021-03-08 03:55:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|453
1615176000000|2021-03-08 04:00:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|594
1615176300000|2021-03-08 04:05:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|468
1615176600000|2021-03-08 04:10:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1430
1615176900000|2021-03-08 04:15:00|13205.9|13201.9|13207.5|13203.5|13209|13205|13205.9|13201.9|405
1615177200000|2021-03-08 04:20:00|||||||||56
1615177500000|2021-03-08 04:25:00|||||||||176
1615177800000|2021-03-08 04:30:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|1253
1615178100000|2021-03-08 04:35:00|||||||||190
1615178400000|2021-03-08 04:40:00|13205.9|13201.9|13209|13205|13209|13205|13205.9|13201.9|999
1615178700000|2021-03-08 04:45:00|13209.8|13205.8|13209|13205|13209.8|13205.8|13209|13205|684
1615179000000|2021-03-08 04:50:00|||||||||112
1615179300000|2021-03-08 04:55:00|||||||||221
1615179600000|2021-03-08 05:00:00|||||||||162
1615179900000|2021-03-08 05:05:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|721
1615180200000|2021-03-08 05:10:00|||||||||292
1615180500000|2021-03-08 05:15:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|392
1615180800000|2021-03-08 05:20:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|71
1615181100000|2021-03-08 05:25:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|477
1615181400000|2021-03-08 05:30:00|||||||||283
1615181700000|2021-03-08 05:35:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|592
1615182000000|2021-03-08 05:40:00|13209|13205|13209|13205|13209|13205|13209|13205|605
1615182300000|2021-03-08 05:45:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13209|13205|476
1615182600000|2021-03-08 05:50:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|596
1615182900000|2021-03-08 05:55:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|296
1615183200000|2021-03-08 06:00:00|||||||||183
1615183500000|2021-03-08 06:05:00|||||||||135
1615183800000|2021-03-08 06:10:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|723
1615184100000|2021-03-08 06:15:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|241
1615184400000|2021-03-08 06:20:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|756
1615184700000|2021-03-08 06:25:00|||||||||366
1615185000000|2021-03-08 06:30:00|13205.9|13201.9|13204.3|13200.3|13207.5|13203.5|13202.8|13198.8|3111
1615185300000|2021-03-08 06:35:00|13202.8|13198.8|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|1501
1615185600000|2021-03-08 06:40:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|1320
1615185900000|2021-03-08 06:45:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|1949
1615186200000|2021-03-08 06:50:00|13205.9|13201.9|13207.5|13203.5|13209|13205|13204.3|13200.3|918
1615186500000|2021-03-08 06:55:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|327
1615186800000|2021-03-08 07:00:00|13205.9|13201.9|13199.7|13195.7|13207.5|13203.5|13199.7|13195.7|3217
1615187100000|2021-03-08 07:05:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|5567
1615187400000|2021-03-08 07:10:00|13198.1|13194.1|13202.8|13198.8|13202.8|13198.8|13198.1|13194.1|2231
1615187700000|2021-03-08 07:15:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|4148
1615188000000|2021-03-08 07:20:00|13199.7|13195.7|13196.5|13192.5|13201.2|13197.2|13196.5|13192.5|3323
1615188300000|2021-03-08 07:25:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13195|13191|2625
1615188600000|2021-03-08 07:30:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|2442
1615188900000|2021-03-08 07:35:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|2201
1615189200000|2021-03-08 07:40:00|13195|13191|13195|13191|13195|13191|13195|13191|1340
1615189500000|2021-03-08 07:45:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13191.8|13187.8|4386
1615189800000|2021-03-08 07:50:00|13195|13191|13191.8|13187.8|13195|13191|13191.8|13187.8|2626
1615190100000|2021-03-08 07:55:00|13193.4|13189.4|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|4718
1615190400000|2021-03-08 08:00:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13193.4|13189.4|5435
1615190700000|2021-03-08 08:05:00|13196.5|13192.5|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|2137
1615191000000|2021-03-08 08:10:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1805
1615191300000|2021-03-08 08:15:00|13201.2|13197.2|13198.1|13194.1|13201.2|13197.2|13195|13191|2540
1615191600000|2021-03-08 08:20:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1275
1615191900000|2021-03-08 08:25:00|13196.5|13192.5|13191.8|13187.8|13196.5|13192.5|13191.8|13187.8|2983
1615192200000|2021-03-08 08:30:00|13190.3|13186.3|13185.6|13181.6|13190.3|13186.3|13185.6|13181.6|9956
1615192500000|2021-03-08 08:35:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|1089
1615192800000|2021-03-08 08:40:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|1275
1615193100000|2021-03-08 08:45:00|13190.3|13186.3|13185.6|13181.6|13190.3|13186.3|13185.6|13181.6|977
1615193400000|2021-03-08 08:50:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13184|13180|3303
1615193700000|2021-03-08 08:55:00|13184|13180|13184|13180|13187.2|13183.2|13184|13180|1083
1615194000000|2021-03-08 09:00:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|2498
1615194300000|2021-03-08 09:05:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|1670
1615194600000|2021-03-08 09:10:00|13182.5|13178.5|13184|13180|13184|13180|13180.9|13176.9|4747
1615194900000|2021-03-08 09:15:00|13185.6|13181.6|13182.5|13178.5|13185.6|13181.6|13182.5|13178.5|1762
1615195200000|2021-03-08 09:20:00|13180.9|13176.9|13182.5|13178.5|13184|13180|13180.9|13176.9|2756
1615195500000|2021-03-08 09:25:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|3406
1615195800000|2021-03-08 09:30:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|2309
1615196100000|2021-03-08 09:35:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1073
1615196400000|2021-03-08 09:40:00|13187.2|13183.2|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|2564
1615196700000|2021-03-08 09:45:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|3523
1615197000000|2021-03-08 09:50:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|2674
1615197300000|2021-03-08 09:55:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|2775
1615197600000|2021-03-08 10:00:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|1404
1615197900000|2021-03-08 10:05:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13184|13180|2050
1615198200000|2021-03-08 10:10:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|2515
1615198500000|2021-03-08 10:15:00|13188.7|13184.7|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|6038
1615198800000|2021-03-08 10:20:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|3423
1615199100000|2021-03-08 10:25:00|||||||||432
1615199400000|2021-03-08 10:30:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|2154
1615199700000|2021-03-08 10:35:00|13188.7|13184.7|13193.4|13189.4|13193.4|13189.4|13188.7|13184.7|2696
1615200000000|2021-03-08 10:40:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|3650
1615200300000|2021-03-08 10:45:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|1915
1615200600000|2021-03-08 10:50:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|3465
1615200900000|2021-03-08 10:55:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|987
1615201200000|2021-03-08 11:00:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|881
1615201500000|2021-03-08 11:05:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|1133
1615201800000|2021-03-08 11:10:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|2776
1615202100000|2021-03-08 11:15:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|2351
1615202400000|2021-03-08 11:20:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|1387
1615202700000|2021-03-08 11:25:00|13196.5|13192.5|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|2738
1615203000000|2021-03-08 11:30:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1303
1615203300000|2021-03-08 11:35:00|13195|13191|13198.1|13194.1|13198.1|13194.1|13195|13191|847
1615203600000|2021-03-08 11:40:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1119
1615203900000|2021-03-08 11:45:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|867
1615204200000|2021-03-08 11:50:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|1766
1615204500000|2021-03-08 11:55:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|1626
1615204800000|2021-03-08 12:00:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|2892
1615205100000|2021-03-08 12:05:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|2259
1615205400000|2021-03-08 12:10:00|13195|13191|13195|13191|13195.8|13191.8|13195|13191|489
1615205700000|2021-03-08 12:15:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1310
1615206000000|2021-03-08 12:20:00|13193.4|13189.4|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|1754
1615206300000|2021-03-08 12:25:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1811
1615206600000|2021-03-08 12:30:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|2523
1615206900000|2021-03-08 12:35:00|13190.3|13186.3|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|3067
1615207200000|2021-03-08 12:40:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|4713
1615207500000|2021-03-08 12:45:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|3399
1615207800000|2021-03-08 12:50:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|3294
1615208100000|2021-03-08 12:55:00|13185.6|13181.6|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|3593
1615208400000|2021-03-08 13:00:00|13188.7|13184.7|13191.8|13187.8|13191.8|13187.8|13187.2|13183.2|3347
1615208700000|2021-03-08 13:05:00|13190.3|13186.3|13188.7|13184.7|13191.8|13187.8|13187.2|13183.2|4291
1615209000000|2021-03-08 13:10:00|13187.2|13183.2|13191.8|13187.8|13191.8|13187.8|13187.2|13183.2|7026
1615209300000|2021-03-08 13:15:00|13190.3|13186.3|13196.5|13192.5|13196.5|13192.5|13190.3|13186.3|4798
1615209600000|2021-03-08 13:20:00|13198.1|13194.1|13204.3|13200.3|13204.3|13200.3|13198.1|13194.1|10209
1615209900000|2021-03-08 13:25:00|13202.8|13198.8|13201.2|13197.2|13204.3|13200.3|13201.2|13197.2|4605
1615210200000|2021-03-08 13:30:00|13202.8|13198.8|13196.5|13192.5|13202.8|13198.8|13196.5|13192.5|3213
1615210500000|2021-03-08 13:35:00|13195|13191|13193.4|13189.4|13195|13191|13191.8|13187.8|9651
1615210800000|2021-03-08 13:40:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|3884
1615211100000|2021-03-08 13:45:00|13191.1|13187.1|13195|13191|13195|13191|13190.3|13186.3|4858
1615211400000|2021-03-08 13:50:00|13196.5|13192.5|13198.1|13194.1|13201.2|13197.2|13196.5|13192.5|3910
1615211700000|2021-03-08 13:55:00|13199.7|13195.7|13202.8|13198.8|13202.8|13198.8|13199.7|13195.7|5293
1615212000000|2021-03-08 14:00:00|13201.2|13197.2|13201.2|13197.2|13204.3|13200.3|13201.2|13197.2|7604
1615212300000|2021-03-08 14:05:00|13202.8|13198.8|13204.3|13200.3|13205.9|13201.9|13201.2|13197.2|4176
1615212600000|2021-03-08 14:10:00|13202.8|13198.8|13209|13205|13210.6|13206.6|13202.8|13198.8|5168
1615212900000|2021-03-08 14:15:00|13210.6|13206.6|13207.5|13203.5|13210.6|13206.6|13204.3|13200.3|5988
1615213200000|2021-03-08 14:20:00|13205.9|13201.9|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|6070
1615213500000|2021-03-08 14:25:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|5358
1615213800000|2021-03-08 14:30:00|13202.8|13198.8|13201.2|13197.2|13204.3|13200.3|13201.2|13197.2|4524
1615214100000|2021-03-08 14:35:00|13199.7|13195.7|13199.7|13195.7|13202.8|13198.8|13198.1|13194.1|6220
1615214400000|2021-03-08 14:40:00|13198.1|13194.1|13195|13191|13199.7|13195.7|13195|13191|4548
1615214700000|2021-03-08 14:45:00|13196.5|13192.5|13195|13191|13198.1|13194.1|13191.8|13187.8|8024
1615215000000|2021-03-08 14:50:00|13196.5|13192.5|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|3288
1615215300000|2021-03-08 14:55:00|13191.8|13187.8|13193.4|13189.4|13195|13191|13191.8|13187.8|5522
1615215600000|2021-03-08 15:00:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|2489
1615215900000|2021-03-08 15:05:00|13193.4|13189.4|13196.5|13192.5|13198.1|13194.1|13191.8|13187.8|8976
1615216200000|2021-03-08 15:10:00|13195|13191|13195|13191|13196.5|13192.5|13190.3|13186.3|7539
1615216500000|2021-03-08 15:15:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13195|13191|5224
1615216800000|2021-03-08 15:20:00|13196.5|13192.5|13202.8|13198.8|13202.8|13198.8|13196.5|13192.5|5853
1615217100000|2021-03-08 15:25:00|13204.3|13200.3|13199.7|13195.7|13205.9|13201.9|13199.7|13195.7|4473
1615217400000|2021-03-08 15:30:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|2822
1615217700000|2021-03-08 15:35:00|13199.7|13195.7|13201.2|13197.2|13202.8|13198.8|13198.1|13194.1|3954
1615218000000|2021-03-08 15:40:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|3302
1615218300000|2021-03-08 15:45:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13195|13191|5029
1615218600000|2021-03-08 15:50:00|13198.1|13194.1|13195|13191|13198.1|13194.1|13195|13191|5547
1615218900000|2021-03-08 15:55:00|13193.4|13189.4|13195|13191|13196.5|13192.5|13193.4|13189.4|4995
1615219200000|2021-03-08 16:00:00|13193.4|13189.4|13191.8|13187.8|13195|13191|13190.3|13186.3|5821
1615219500000|2021-03-08 16:05:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|3983
1615219800000|2021-03-08 16:10:00|13188.7|13184.7|13191.8|13187.8|13193.4|13189.4|13188.7|13184.7|3299
1615220100000|2021-03-08 16:15:00|13193.4|13189.4|13187.2|13183.2|13193.4|13189.4|13187.2|13183.2|5362
1615220400000|2021-03-08 16:20:00|13188.7|13184.7|13190.3|13186.3|13191.8|13187.8|13187.2|13183.2|6205
1615220700000|2021-03-08 16:25:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|2742
1615221000000|2021-03-08 16:30:00|13193.4|13189.4|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|4982
1615221300000|2021-03-08 16:35:00|13191.8|13187.8|13187.2|13183.2|13191.8|13187.8|13187.2|13183.2|4344
1615221600000|2021-03-08 16:40:00|13188.7|13184.7|13188.7|13184.7|13191.8|13187.8|13188.7|13184.7|2971
1615221900000|2021-03-08 16:45:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|3884
1615222200000|2021-03-08 16:50:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|2824
1615222500000|2021-03-08 16:55:00|13190.3|13186.3|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|6020
1615222800000|2021-03-08 17:00:00|13185.6|13181.6|13184|13180|13187.2|13183.2|13184|13180|4806
1615223100000|2021-03-08 17:05:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|2961
1615223400000|2021-03-08 17:10:00|13185.6|13181.6|13184|13180|13187.2|13183.2|13184|13180|4074
1615223700000|2021-03-08 17:15:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|2334
1615224000000|2021-03-08 17:20:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|1306
1615224300000|2021-03-08 17:25:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13184|13180|3715
1615224600000|2021-03-08 17:30:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13184|13180|4735
1615224900000|2021-03-08 17:35:00|13184|13180|13187.2|13183.2|13187.2|13183.2|13184|13180|2770
1615225200000|2021-03-08 17:40:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|2673
1615225500000|2021-03-08 17:45:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|3497
1615225800000|2021-03-08 17:50:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|2133
1615226100000|2021-03-08 17:55:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|2782
1615226400000|2021-03-08 18:00:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13187.2|13183.2|2394
1615226700000|2021-03-08 18:05:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|4271
1615227000000|2021-03-08 18:10:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|1849
1615227300000|2021-03-08 18:15:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|2215
1615227600000|2021-03-08 18:20:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|3290
1615227900000|2021-03-08 18:25:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|1369
1615228200000|2021-03-08 18:30:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|2051
1615228500000|2021-03-08 18:35:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|2558
1615228800000|2021-03-08 18:40:00|13195|13191|13193.4|13189.4|13195|13191|13191.8|13187.8|3228
1615229100000|2021-03-08 18:45:00|13192.6|13188.6|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|3351
1615229400000|2021-03-08 18:50:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|4626
1615229700000|2021-03-08 18:55:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|3351
1615230000000|2021-03-08 19:00:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|1135
1615230300000|2021-03-08 19:05:00|13191.1|13187.1|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|1381
1615230600000|2021-03-08 19:10:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|850
1615230900000|2021-03-08 19:15:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|4186
1615231200000|2021-03-08 19:20:00|13188.7|13184.7|13188.7|13184.7|13189.5|13185.5|13188.7|13184.7|2482
1615231500000|2021-03-08 19:25:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|4506
1615231800000|2021-03-08 19:30:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|1664
1615232100000|2021-03-08 19:35:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|2262
1615232400000|2021-03-08 19:40:00|13187.2|13183.2|13190.3|13186.3|13190.3|13186.3|13185.6|13181.6|5118
1615232700000|2021-03-08 19:45:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|1272
1615233000000|2021-03-08 19:50:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1716
1615233300000|2021-03-08 19:55:00|13187.2|13183.2|13190.3|13186.3|13190.3|13186.3|13187.2|13183.2|5561
1615233600000|2021-03-08 20:00:00|13191.8|13187.8|13188.7|13184.7|13191.8|13187.8|13188.7|13184.7|4267
1615233900000|2021-03-08 20:05:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|3694
1615234200000|2021-03-08 20:10:00|||||||||1035
1615234500000|2021-03-08 20:15:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2254
1615234800000|2021-03-08 20:20:00|13188.7|13184.7|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|4388
1615235100000|2021-03-08 20:25:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|4456
1615235400000|2021-03-08 20:30:00|13190.3|13186.3|13187.2|13183.2|13191.8|13187.8|13187.2|13183.2|5648
1615235700000|2021-03-08 20:35:00|13185.6|13181.6|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|3604
1615236000000|2021-03-08 20:40:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|4739
1615236300000|2021-03-08 20:45:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|4249
1615236600000|2021-03-08 20:50:00|13187.2|13183.2|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|4647
1615236900000|2021-03-08 20:55:00|13184|13180|13184|13180|13185.6|13181.6|13182.5|13178.5|7213
1615237200000|2021-03-08 21:00:00|13185.6|13181.6|13182.5|13178.5|13185.6|13181.6|13182.5|13178.5|7070
1615237500000|2021-03-08 21:05:00|13184|13180|13180.9|13176.9|13184|13180|13179.3|13175.3|7495
1615237800000|2021-03-08 21:10:00|13179.3|13175.3|13184|13180|13185.6|13181.6|13179.3|13175.3|6168
1615238100000|2021-03-08 21:15:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|1364
1615238400000|2021-03-08 21:20:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|5290
1615238700000|2021-03-08 21:25:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|1161
1615239000000|2021-03-08 21:30:00|13184|13180|13182.5|13178.5|13185.6|13181.6|13180.9|13176.9|3471
1615239300000|2021-03-08 21:35:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|2579
1615239600000|2021-03-08 21:40:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|2175
1615239900000|2021-03-08 21:45:00|13184|13180|13184|13180|13185.6|13181.6|13182.5|13178.5|4925
1615240200000|2021-03-08 21:50:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|2007
1615240500000|2021-03-08 21:55:00|13185.6|13181.6|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|6534
1615244400000|2021-03-08 23:00:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|1384
1615244700000|2021-03-08 23:05:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.9|13183.9|405
1615245000000|2021-03-08 23:10:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|131
1615245300000|2021-03-08 23:15:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|824
1615245600000|2021-03-08 23:20:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|474
1615245900000|2021-03-08 23:25:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|212
1615246200000|2021-03-08 23:30:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1811
1615246500000|2021-03-08 23:35:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|1664
1615246800000|2021-03-08 23:40:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|70
1615247100000|2021-03-08 23:45:00|13187.9|13183.9|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|2930
1615247400000|2021-03-08 23:50:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|39
1615247700000|2021-03-08 23:55:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|311
1615248000000|2021-03-09 00:00:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|447
1615248300000|2021-03-09 00:05:00|13196.5|13192.5|13191.8|13187.8|13196.5|13192.5|13191.8|13187.8|4649
1615248600000|2021-03-09 00:10:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1605
1615248900000|2021-03-09 00:15:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13188.7|13184.7|1184
1615249200000|2021-03-09 00:20:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|809
1615249500000|2021-03-09 00:25:00|13191.8|13187.8|13188.7|13184.7|13191.8|13187.8|13188.7|13184.7|1686
1615249800000|2021-03-09 00:30:00|13190.3|13186.3|13196.5|13192.5|13196.5|13192.5|13188.7|13184.7|5389
1615250100000|2021-03-09 00:35:00|13195|13191|13198.1|13194.1|13198.1|13194.1|13195|13191|847
1615250400000|2021-03-09 00:40:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|947
1615250700000|2021-03-09 00:45:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|465
1615251000000|2021-03-09 00:50:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|715
1615251300000|2021-03-09 00:55:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|1516
1615251600000|2021-03-09 01:00:00|13198.1|13194.1|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|3535
1615251900000|2021-03-09 01:05:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|954
1615252200000|2021-03-09 01:10:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|52
1615252500000|2021-03-09 01:15:00|13196.5|13192.5|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|663
1615252800000|2021-03-09 01:20:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|754
1615253100000|2021-03-09 01:25:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|1453
1615253400000|2021-03-09 01:30:00|13204.3|13200.3|13210.6|13206.6|13210.6|13206.6|13204.3|13200.3|6835
1615253700000|2021-03-09 01:35:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13207.5|13203.5|7009
1615254000000|2021-03-09 01:40:00|13209|13205|13209|13205|13209|13205|13209|13205|609
1615254300000|2021-03-09 01:45:00|13207.5|13203.5|13209|13205|13210.6|13206.6|13207.5|13203.5|3379
1615254600000|2021-03-09 01:50:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|2518
1615254900000|2021-03-09 01:55:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|7425
1615255200000|2021-03-09 02:00:00|13210.6|13206.6|13209|13205|13212.2|13208.2|13209|13205|2429
1615255500000|2021-03-09 02:05:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|959
1615255800000|2021-03-09 02:10:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|601
1615256100000|2021-03-09 02:15:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|1107
1615256400000|2021-03-09 02:20:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|533
1615256700000|2021-03-09 02:25:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|920
1615257000000|2021-03-09 02:30:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|824
1615257300000|2021-03-09 02:35:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13207.5|13203.5|576
1615257600000|2021-03-09 02:40:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1813
1615257900000|2021-03-09 02:45:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1022
1615258200000|2021-03-09 02:50:00|13209|13205|13205.9|13201.9|13210.6|13206.6|13205.9|13201.9|1563
1615258500000|2021-03-09 02:55:00|||||||||351
1615258800000|2021-03-09 03:00:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1052
1615259100000|2021-03-09 03:05:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|808
1615259400000|2021-03-09 03:10:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|1064
1615259700000|2021-03-09 03:15:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|193
1615260000000|2021-03-09 03:20:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|2399
1615260300000|2021-03-09 03:25:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|424
1615260600000|2021-03-09 03:30:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|450
1615260900000|2021-03-09 03:35:00|||||||||593
1615261200000|2021-03-09 03:40:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|584
1615261500000|2021-03-09 03:45:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|2837
1615261800000|2021-03-09 03:50:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|761
1615262100000|2021-03-09 03:55:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|1757
1615262400000|2021-03-09 04:00:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|1019
1615262700000|2021-03-09 04:05:00|||||||||195
1615263000000|2021-03-09 04:10:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|642
1615263300000|2021-03-09 04:15:00|||||||||74
1615263600000|2021-03-09 04:20:00|||||||||175
1615263900000|2021-03-09 04:25:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|803
1615264200000|2021-03-09 04:30:00|||||||||171
1615264500000|2021-03-09 04:35:00|||||||||324
1615264800000|2021-03-09 04:40:00|||||||||33
1615265100000|2021-03-09 04:45:00|||||||||105
1615265400000|2021-03-09 04:50:00|||||||||140
1615265700000|2021-03-09 04:55:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|702
1615266000000|2021-03-09 05:00:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|469
1615266300000|2021-03-09 05:05:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|260
1615266600000|2021-03-09 05:10:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|642
1615266900000|2021-03-09 05:15:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|387
1615267200000|2021-03-09 05:20:00|||||||||478
1615267500000|2021-03-09 05:25:00|||||||||140
1615267800000|2021-03-09 05:30:00|||||||||97
1615268100000|2021-03-09 05:35:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1521
1615268400000|2021-03-09 05:40:00|13205.9|13201.9|13206.7|13202.7|13207.5|13203.5|13205.9|13201.9|368
1615268700000|2021-03-09 05:45:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|524
1615269000000|2021-03-09 05:50:00|13209|13205|13209|13205|13209|13205|13209|13205|197
1615269300000|2021-03-09 05:55:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|349
1615269600000|2021-03-09 06:00:00|||||||||67
1615269900000|2021-03-09 06:05:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|543
1615270200000|2021-03-09 06:10:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|639
1615270500000|2021-03-09 06:15:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|375
1615270800000|2021-03-09 06:20:00|||||||||623
1615271100000|2021-03-09 06:25:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|623
1615271400000|2021-03-09 06:30:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|221
1615271700000|2021-03-09 06:35:00|||||||||94
1615272000000|2021-03-09 06:40:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|53
1615272300000|2021-03-09 06:45:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|964
1615272600000|2021-03-09 06:50:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|2493
1615272900000|2021-03-09 06:55:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|2276
1615273200000|2021-03-09 07:00:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|3102
1615273500000|2021-03-09 07:05:00|13210.6|13206.6|13209|13205|13212.2|13208.2|13209|13205|757
1615273800000|2021-03-09 07:10:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|912
1615274100000|2021-03-09 07:15:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|1178
1615274400000|2021-03-09 07:20:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|482
1615274700000|2021-03-09 07:25:00|13210.6|13206.6|13213.7|13209.7|13213.7|13209.7|13209|13205|3395
1615275000000|2021-03-09 07:30:00|13215.3|13211.3|13220|13216|13221.5|13217.5|13215.3|13211.3|4543
1615275300000|2021-03-09 07:35:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|3608
1615275600000|2021-03-09 07:40:00|13221.5|13217.5|13226.2|13222.2|13226.2|13222.2|13221.5|13217.5|3279
1615275900000|2021-03-09 07:45:00|13227.8|13223.8|13229.3|13225.3|13230.9|13226.9|13224.7|13220.7|9292
1615276200000|2021-03-09 07:50:00|13227.8|13223.8|13224.7|13220.7|13227.8|13223.8|13223.1|13219.1|5050
1615276500000|2021-03-09 07:55:00|13223.1|13219.1|13221.5|13217.5|13226.2|13222.2|13221.5|13217.5|5285
1615276800000|2021-03-09 08:00:00|13223.1|13219.1|13220|13216|13223.1|13219.1|13218.4|13214.4|7245
1615277100000|2021-03-09 08:05:00|13218.4|13214.4|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|3346
1615277400000|2021-03-09 08:10:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|3835
1615277700000|2021-03-09 08:15:00|13218.4|13214.4|13216.8|13212.8|13220|13216|13216.8|13212.8|2602
1615278000000|2021-03-09 08:20:00|13218.4|13214.4|13220|13216|13220|13216|13216.8|13212.8|2601
1615278300000|2021-03-09 08:25:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|1148
1615278600000|2021-03-09 08:30:00|13220|13216|13220|13216|13220|13216|13216.8|13212.8|1929
1615278900000|2021-03-09 08:35:00|13221.5|13217.5|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|2670
1615279200000|2021-03-09 08:40:00|13220|13216|13220|13216|13220|13216|13216.8|13212.8|2155
1615279500000|2021-03-09 08:45:00|13218.4|13214.4|13223.1|13219.1|13223.1|13219.1|13218.4|13214.4|2731
1615279800000|2021-03-09 08:50:00|13224.7|13220.7|13226.2|13222.2|13227.8|13223.8|13223.1|13219.1|2703
1615280100000|2021-03-09 08:55:00|13224.7|13220.7|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|4877
1615280400000|2021-03-09 09:00:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|7744
1615280700000|2021-03-09 09:05:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|5906
1615281000000|2021-03-09 09:10:00|13223.1|13219.1|13227.8|13223.8|13229.3|13225.3|13223.1|13219.1|22317
1615281300000|2021-03-09 09:15:00|13226.2|13222.2|13224.7|13220.7|13227.8|13223.8|13223.1|13219.1|2487
1615281600000|2021-03-09 09:20:00|13226.2|13222.2|13223.1|13219.1|13226.2|13222.2|13223.1|13219.1|3887
1615281900000|2021-03-09 09:25:00|13224.7|13220.7|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|3714
1615282200000|2021-03-09 09:30:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|3764
1615282500000|2021-03-09 09:35:00|13226.2|13222.2|13224.7|13220.7|13227.8|13223.8|13224.7|13220.7|1752
1615282800000|2021-03-09 09:40:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|2796
1615283100000|2021-03-09 09:45:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|2705
1615283400000|2021-03-09 09:50:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|2852
1615283700000|2021-03-09 09:55:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|2184
1615284000000|2021-03-09 10:00:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1160
1615284300000|2021-03-09 10:05:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1487
1615284600000|2021-03-09 10:10:00|13227.8|13223.8|13224.7|13220.7|13227.8|13223.8|13224.7|13220.7|2218
1615284900000|2021-03-09 10:15:00|13223.1|13219.1|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|3878
1615285200000|2021-03-09 10:20:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|1805
1615285500000|2021-03-09 10:25:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|808
1615285800000|2021-03-09 10:30:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1753
1615286100000|2021-03-09 10:35:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|2208
1615286400000|2021-03-09 10:40:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|2364
1615286700000|2021-03-09 10:45:00|13232.5|13228.5|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|8268
1615287000000|2021-03-09 10:50:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13232.5|13228.5|4327
1615287300000|2021-03-09 10:55:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|6205
1615287600000|2021-03-09 11:00:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|1182
1615287900000|2021-03-09 11:05:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|6853
1615288200000|2021-03-09 11:10:00|13238.7|13234.7|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|2176
1615288500000|2021-03-09 11:15:00|13234|13230|13235.6|13231.6|13237.2|13233.2|13234|13230|4655
1615288800000|2021-03-09 11:20:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|3747
1615289100000|2021-03-09 11:25:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1013
1615289400000|2021-03-09 11:30:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13234|13230|2192
1615289700000|2021-03-09 11:35:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|538
1615290000000|2021-03-09 11:40:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|819
1615290300000|2021-03-09 11:45:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|2363
1615290600000|2021-03-09 11:50:00|13237.2|13233.2|13234|13230|13238.7|13234.7|13234|13230|2299
1615290900000|2021-03-09 11:55:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|2193
1615291200000|2021-03-09 12:00:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|2914
1615291500000|2021-03-09 12:05:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|2314
1615291800000|2021-03-09 12:10:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13230.9|13226.9|2795
1615292100000|2021-03-09 12:15:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|3287
1615292400000|2021-03-09 12:20:00|13229.3|13225.3|13234|13230|13234|13230|13229.3|13225.3|2941
1615292700000|2021-03-09 12:25:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13234|13230|7994
1615293000000|2021-03-09 12:30:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|4981
1615293300000|2021-03-09 12:35:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1072
1615293600000|2021-03-09 12:40:00|13240.3|13236.3|13237.2|13233.2|13240.3|13236.3|13235.6|13231.6|2041
1615293900000|2021-03-09 12:45:00|13235.6|13231.6|13234|13230|13237.2|13233.2|13232.5|13228.5|3571
1615294200000|2021-03-09 12:50:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|4239
1615294500000|2021-03-09 12:55:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1467
1615294800000|2021-03-09 13:00:00|13229.3|13225.3|13232.5|13228.5|13232.5|13228.5|13229.3|13225.3|2049
1615295100000|2021-03-09 13:05:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|2389
1615295400000|2021-03-09 13:10:00|13232.5|13228.5|13229.3|13225.3|13234|13230|13229.3|13225.3|6367
1615295700000|2021-03-09 13:15:00|13230.9|13226.9|13227.8|13223.8|13230.9|13226.9|13227.8|13223.8|6243
1615296000000|2021-03-09 13:20:00|13226.2|13222.2|13229.3|13225.3|13230.9|13226.9|13226.2|13222.2|7112
1615296300000|2021-03-09 13:25:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|2131
1615296600000|2021-03-09 13:30:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13227.8|13223.8|11371
1615296900000|2021-03-09 13:35:00|13232.5|13228.5|13235.6|13231.6|13237.2|13233.2|13232.5|13228.5|13971
1615297200000|2021-03-09 13:40:00|13234|13230|13234|13230|13235.6|13231.6|13232.5|13228.5|2399
1615297500000|2021-03-09 13:45:00|13232.5|13228.5|13234|13230|13235.6|13231.6|13232.5|13228.5|4752
1615297800000|2021-03-09 13:50:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13232.5|13228.5|4159
1615298100000|2021-03-09 13:55:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13230.9|13226.9|7021
1615298400000|2021-03-09 14:00:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13234|13230|9870
1615298700000|2021-03-09 14:05:00|13237.2|13233.2|13234|13230|13238.7|13234.7|13232.5|13228.5|8838
1615299000000|2021-03-09 14:10:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|4922
1615299300000|2021-03-09 14:15:00|13234|13230|13229.3|13225.3|13234|13230|13229.3|13225.3|3751
1615299600000|2021-03-09 14:20:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|3316
1615299900000|2021-03-09 14:25:00|13227.8|13223.8|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|5922
1615300200000|2021-03-09 14:30:00|13227.8|13223.8|13232.5|13228.5|13232.5|13228.5|13227.8|13223.8|9430
1615300500000|2021-03-09 14:35:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|8613
1615300800000|2021-03-09 14:40:00|13232.5|13228.5|13235.6|13231.6|13237.2|13233.2|13229.3|13225.3|14901
1615301100000|2021-03-09 14:45:00|13234|13230|13234|13230|13235.6|13231.6|13230.9|13226.9|14871
1615301400000|2021-03-09 14:50:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|8424
1615301700000|2021-03-09 14:55:00|13237.2|13233.2|13241.8|13237.8|13241.8|13237.8|13237.2|13233.2|4976
1615302000000|2021-03-09 15:00:00|13240.3|13236.3|13237.2|13233.2|13241.8|13237.8|13237.2|13233.2|5442
1615302300000|2021-03-09 15:05:00|13235.6|13231.6|13230.9|13226.9|13235.6|13231.6|13230.9|13226.9|9301
1615302600000|2021-03-09 15:10:00|13229.3|13225.3|13230.9|13226.9|13232.5|13228.5|13227.8|13223.8|5850
1615302900000|2021-03-09 15:15:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|12425
1615303200000|2021-03-09 15:20:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|7242
1615303500000|2021-03-09 15:25:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|6424
1615303800000|2021-03-09 15:30:00|13229.3|13225.3|13224.7|13220.7|13229.3|13225.3|13221.5|13217.5|13819
1615304100000|2021-03-09 15:35:00|13223.1|13219.1|13218.4|13214.4|13224.7|13220.7|13218.4|13214.4|3548
1615304400000|2021-03-09 15:40:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13213.7|13209.7|8382
1615304700000|2021-03-09 15:45:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13213.7|13209.7|3845
1615305000000|2021-03-09 15:50:00|13215.3|13211.3|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|5905
1615305300000|2021-03-09 15:55:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|6143
1615305600000|2021-03-09 16:00:00|13213.7|13209.7|13218.4|13214.4|13218.4|13214.4|13213.7|13209.7|6560
1615305900000|2021-03-09 16:05:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1452
1615306200000|2021-03-09 16:10:00|13218.4|13214.4|13220|13216|13221.5|13217.5|13218.4|13214.4|4707
1615306500000|2021-03-09 16:15:00|13221.5|13217.5|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|3437
1615306800000|2021-03-09 16:20:00|13220|13216|13218.4|13214.4|13220|13216|13216.8|13212.8|2160
1615307100000|2021-03-09 16:25:00|13220|13216|13223.1|13219.1|13223.1|13219.1|13220|13216|4824
1615307400000|2021-03-09 16:30:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|4493
1615307700000|2021-03-09 16:35:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|3440
1615308000000|2021-03-09 16:40:00|13221.5|13217.5|13220|13216|13223.1|13219.1|13220|13216|2241
1615308300000|2021-03-09 16:45:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|5386
1615308600000|2021-03-09 16:50:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|3968
1615308900000|2021-03-09 16:55:00|13221.5|13217.5|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|3483
1615309200000|2021-03-09 17:00:00|13216.8|13212.8|13223.1|13219.1|13223.1|13219.1|13216.8|13212.8|1834
1615309500000|2021-03-09 17:05:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|2192
1615309800000|2021-03-09 17:10:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|3434
1615310100000|2021-03-09 17:15:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|2447
1615310400000|2021-03-09 17:20:00|13220|13216|13223.1|13219.1|13223.1|13219.1|13220|13216|2059
1615310700000|2021-03-09 17:25:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|2488
1615311000000|2021-03-09 17:30:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|1434
1615311300000|2021-03-09 17:35:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|1728
1615311600000|2021-03-09 17:40:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|2604
1615311900000|2021-03-09 17:45:00|||||||||655
1615312200000|2021-03-09 17:50:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|943
1615312500000|2021-03-09 17:55:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|1557
1615312800000|2021-03-09 18:00:00|13220|13216|13227.8|13223.8|13232.5|13228.5|13220|13216|15086
1615313100000|2021-03-09 18:05:00|13226.2|13222.2|13229.3|13225.3|13229.3|13225.3|13224.7|13220.7|5106
1615313400000|2021-03-09 18:10:00|13230.9|13226.9|13232.5|13228.5|13234|13230|13229.3|13225.3|5438
1615313700000|2021-03-09 18:15:00|13234|13230|13235.6|13231.6|13237.2|13233.2|13232.5|13228.5|6310
1615314000000|2021-03-09 18:20:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|6066
1615314300000|2021-03-09 18:25:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|4577
1615314600000|2021-03-09 18:30:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|1529
1615314900000|2021-03-09 18:35:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|2010
1615315200000|2021-03-09 18:40:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|738
1615315500000|2021-03-09 18:45:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|5297
1615315800000|2021-03-09 18:50:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13234|13230|3998
1615316100000|2021-03-09 18:55:00|13234|13230|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|4789
1615316400000|2021-03-09 19:00:00|13234|13230|13237.2|13233.2|13237.2|13233.2|13232.5|13228.5|1202
1615316700000|2021-03-09 19:05:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|2024
1615317000000|2021-03-09 19:10:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1719
1615317300000|2021-03-09 19:15:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1805
1615317600000|2021-03-09 19:20:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|2830
1615317900000|2021-03-09 19:25:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|4029
1615318200000|2021-03-09 19:30:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|1521
1615318500000|2021-03-09 19:35:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|3595
1615318800000|2021-03-09 19:40:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|4326
1615319100000|2021-03-09 19:45:00|13229.3|13225.3|13232.5|13228.5|13232.5|13228.5|13229.3|13225.3|1913
1615319400000|2021-03-09 19:50:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|2793
1615319700000|2021-03-09 19:55:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|2896
1615320000000|2021-03-09 20:00:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13230.9|13226.9|8401
1615320300000|2021-03-09 20:05:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|2304
1615320600000|2021-03-09 20:10:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|2024
1615320900000|2021-03-09 20:15:00|13234|13230|13230.9|13226.9|13234|13230|13230.9|13226.9|829
1615321200000|2021-03-09 20:20:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|2485
1615321500000|2021-03-09 20:25:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|4634
1615321800000|2021-03-09 20:30:00|13234|13230|13234|13230|13234|13230|13234|13230|1511
1615322100000|2021-03-09 20:35:00|||||||||3184
1615322400000|2021-03-09 20:40:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|701
1615322700000|2021-03-09 20:45:00|13234|13230|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|1910
1615323000000|2021-03-09 20:50:00|13234|13230|13234|13230|13235.6|13231.6|13232.5|13228.5|3350
1615323300000|2021-03-09 20:55:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|2412
1615323600000|2021-03-09 21:00:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|3318
1615323900000|2021-03-09 21:05:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|2802
1615324200000|2021-03-09 21:10:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1167
1615324500000|2021-03-09 21:15:00|13237.2|13233.2|13240.3|13236.3|13240.3|13236.3|13237.2|13233.2|2535
1615324800000|2021-03-09 21:20:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1307
1615325100000|2021-03-09 21:25:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|3032
1615325400000|2021-03-09 21:30:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|2059
1615325700000|2021-03-09 21:35:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|2735
1615326000000|2021-03-09 21:40:00|13240.3|13236.3|13243.4|13239.4|13243.4|13239.4|13240.3|13236.3|3320
1615326300000|2021-03-09 21:45:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|2434
1615326600000|2021-03-09 21:50:00|13240.3|13236.3|13243.4|13239.4|13243.4|13239.4|13240.3|13236.3|1369
1615326900000|2021-03-09 21:55:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|3564
1615330800000|2021-03-09 23:00:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|2452
1615331100000|2021-03-09 23:05:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|577
1615331400000|2021-03-09 23:10:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|1014
1615331700000|2021-03-09 23:15:00|||||||||92
1615332000000|2021-03-09 23:20:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|678
1615332300000|2021-03-09 23:25:00|||||||||18
1615332600000|2021-03-09 23:30:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|202
1615332900000|2021-03-09 23:35:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|2198
1615333200000|2021-03-09 23:40:00|13245|13241|13246.5|13242.5|13248.1|13244.1|13245|13241|647
1615333500000|2021-03-09 23:45:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|1627
1615333800000|2021-03-09 23:50:00|13245|13241|13245|13241|13245|13241|13245|13241|344
1615334100000|2021-03-09 23:55:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|620
1615334400000|2021-03-10 00:00:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|1117
1615334700000|2021-03-10 00:05:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1370
1615335000000|2021-03-10 00:10:00|||||||||591
1615335300000|2021-03-10 00:15:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1754
1615335600000|2021-03-10 00:20:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13243.4|13239.4|2488
1615335900000|2021-03-10 00:25:00|13243.4|13239.4|13245|13241|13246.5|13242.5|13243.4|13239.4|1455
1615336200000|2021-03-10 00:30:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|1255
1615336500000|2021-03-10 00:35:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|1145
1615336800000|2021-03-10 00:40:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|544
1615337100000|2021-03-10 00:45:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|1188
1615337400000|2021-03-10 00:50:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|828
1615337700000|2021-03-10 00:55:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|443
1615338000000|2021-03-10 01:00:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|635
1615338300000|2021-03-10 01:05:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|653
1615338600000|2021-03-10 01:10:00|13241.8|13237.8|13238.7|13234.7|13241.8|13237.8|13238.7|13234.7|1078
1615338900000|2021-03-10 01:15:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|661
1615339200000|2021-03-10 01:20:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|1767
1615339500000|2021-03-10 01:25:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1018
1615339800000|2021-03-10 01:30:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1912
1615340100000|2021-03-10 01:35:00|13237.2|13233.2|13232.5|13228.5|13237.2|13233.2|13232.5|13228.5|1711
1615340400000|2021-03-10 01:40:00|||||||||118
1615340700000|2021-03-10 01:45:00|13234|13230|13234|13230|13234|13230|13234|13230|1161
1615341000000|2021-03-10 01:50:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|916
1615341300000|2021-03-10 01:55:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|773
1615341600000|2021-03-10 02:00:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|238
1615341900000|2021-03-10 02:05:00|||||||||280
1615342200000|2021-03-10 02:10:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|290
1615342500000|2021-03-10 02:15:00|||||||||112
1615342800000|2021-03-10 02:20:00|||||||||649
1615343100000|2021-03-10 02:25:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|1329
1615343400000|2021-03-10 02:30:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|734
1615343700000|2021-03-10 02:35:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|340
1615344000000|2021-03-10 02:40:00|||||||||62
1615344300000|2021-03-10 02:45:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|535
1615344600000|2021-03-10 02:50:00|||||||||718
1615344900000|2021-03-10 02:55:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|749
1615345200000|2021-03-10 03:00:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|510
1615345500000|2021-03-10 03:05:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|1326
1615345800000|2021-03-10 03:10:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|1691
1615346100000|2021-03-10 03:15:00|||||||||240
1615346400000|2021-03-10 03:20:00|||||||||33
1615346700000|2021-03-10 03:25:00|||||||||37
1615347000000|2021-03-10 03:30:00|||||||||104
1615347300000|2021-03-10 03:35:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|446
1615347600000|2021-03-10 03:40:00|||||||||292
1615347900000|2021-03-10 03:45:00|||||||||64
1615348200000|2021-03-10 03:50:00|||||||||93
1615348500000|2021-03-10 03:55:00|||||||||7
1615348800000|2021-03-10 04:00:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|372
1615349100000|2021-03-10 04:05:00|||||||||18
1615349400000|2021-03-10 04:10:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1542
1615349700000|2021-03-10 04:15:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|617
1615350000000|2021-03-10 04:20:00|||||||||91
1615350300000|2021-03-10 04:25:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|608
1615350600000|2021-03-10 04:30:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|1299
1615350900000|2021-03-10 04:35:00|||||||||407
1615351200000|2021-03-10 04:40:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|881
1615351500000|2021-03-10 04:45:00|||||||||110
1615351800000|2021-03-10 04:50:00|||||||||87
1615352100000|2021-03-10 04:55:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|61
1615352400000|2021-03-10 05:00:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|154
1615352700000|2021-03-10 05:05:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|367
1615353000000|2021-03-10 05:10:00|||||||||266
1615353300000|2021-03-10 05:15:00|||||||||262
1615353600000|2021-03-10 05:20:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|109
1615353900000|2021-03-10 05:25:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|265
1615354200000|2021-03-10 05:30:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|673
1615354500000|2021-03-10 05:35:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|2290
1615354800000|2021-03-10 05:40:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|606
1615355100000|2021-03-10 05:45:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|602
1615355400000|2021-03-10 05:50:00|||||||||144
1615355700000|2021-03-10 05:55:00|||||||||152
1615356000000|2021-03-10 06:00:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|298
1615356300000|2021-03-10 06:05:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|675
1615356600000|2021-03-10 06:10:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|544
1615356900000|2021-03-10 06:15:00|||||||||239
1615357200000|2021-03-10 06:20:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1102
1615357500000|2021-03-10 06:25:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|829
1615357800000|2021-03-10 06:30:00|||||||||873
1615358100000|2021-03-10 06:35:00|||||||||717
1615358400000|2021-03-10 06:40:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|1590
1615358700000|2021-03-10 06:45:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|770
1615359000000|2021-03-10 06:50:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1490
1615359300000|2021-03-10 06:55:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|755
1615359600000|2021-03-10 07:00:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|972
1615359900000|2021-03-10 07:05:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|499
1615360200000|2021-03-10 07:10:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|1154
1615360500000|2021-03-10 07:15:00|13238.7|13234.7|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|842
1615360800000|2021-03-10 07:20:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|1105
1615361100000|2021-03-10 07:25:00|13234|13230|13235.6|13231.6|13237.2|13233.2|13234|13230|680
1615361400000|2021-03-10 07:30:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|440
1615361700000|2021-03-10 07:35:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|1470
1615362000000|2021-03-10 07:40:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|1037
1615362300000|2021-03-10 07:45:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|1544
1615362600000|2021-03-10 07:50:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|934
1615362900000|2021-03-10 07:55:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|1619
1615363200000|2021-03-10 08:00:00|13232.5|13228.5|13230.9|13226.9|13234|13230|13229.3|13225.3|4040
1615363500000|2021-03-10 08:05:00|13232.5|13228.5|13229.3|13225.3|13232.5|13228.5|13229.3|13225.3|1672
1615363800000|2021-03-10 08:10:00|13227.8|13223.8|13226.2|13222.2|13229.3|13225.3|13226.2|13222.2|2733
1615364100000|2021-03-10 08:15:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1495
1615364400000|2021-03-10 08:20:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|3208
1615364700000|2021-03-10 08:25:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|3600
1615365000000|2021-03-10 08:30:00|13226.2|13222.2|13224.7|13220.7|13227.8|13223.8|13224.7|13220.7|2864
1615365300000|2021-03-10 08:35:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|568
1615365600000|2021-03-10 08:40:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1753
1615365900000|2021-03-10 08:45:00|13224.7|13220.7|13229.3|13225.3|13229.3|13225.3|13224.7|13220.7|1324
1615366200000|2021-03-10 08:50:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|2231
1615366500000|2021-03-10 08:55:00|13227.8|13223.8|13230.9|13226.9|13230.9|13226.9|13227.8|13223.8|1131
1615366800000|2021-03-10 09:00:00|13229.3|13225.3|13226.2|13222.2|13230.9|13226.9|13226.2|13222.2|2963
1615367100000|2021-03-10 09:05:00|13224.7|13220.7|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|2767
1615367400000|2021-03-10 09:10:00|13229.3|13225.3|13226.2|13222.2|13229.3|13225.3|13226.2|13222.2|3084
1615367700000|2021-03-10 09:15:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|619
1615368000000|2021-03-10 09:20:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1005
1615368300000|2021-03-10 09:25:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1105
1615368600000|2021-03-10 09:30:00|||||||||515
1615368900000|2021-03-10 09:35:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1317
1615369200000|2021-03-10 09:40:00|||||||||156
1615369500000|2021-03-10 09:45:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|641
1615369800000|2021-03-10 09:50:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1753
1615370100000|2021-03-10 09:55:00|13223.1|13219.1|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|1979
1615370400000|2021-03-10 10:00:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1412
1615370700000|2021-03-10 10:05:00|13224.7|13220.7|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|1183
1615371000000|2021-03-10 10:10:00|||||||||218
1615371300000|2021-03-10 10:15:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1053
1615371600000|2021-03-10 10:20:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|897
1615371900000|2021-03-10 10:25:00|||||||||1376
1615372200000|2021-03-10 10:30:00|13224.7|13220.7|13223.1|13219.1|13226.2|13222.2|13223.1|13219.1|883
1615372500000|2021-03-10 10:35:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|655
1615372800000|2021-03-10 10:40:00|13222.3|13218.3|13223.1|13219.1|13223.1|13219.1|13222.3|13218.3|1197
1615373100000|2021-03-10 10:45:00|||||||||971
1615373400000|2021-03-10 10:50:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|999
1615373700000|2021-03-10 10:55:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|1559
1615374000000|2021-03-10 11:00:00|13219.2|13215.2|13218.4|13214.4|13220|13216|13218.4|13214.4|1488
1615374300000|2021-03-10 11:05:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|1247
1615374600000|2021-03-10 11:10:00|||||||||751
1615374900000|2021-03-10 11:15:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|1090
1615375200000|2021-03-10 11:20:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|2415
1615375500000|2021-03-10 11:25:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|3330
1615375800000|2021-03-10 11:30:00|||||||||864
1615376100000|2021-03-10 11:35:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|899
1615376400000|2021-03-10 11:40:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|2215
1615376700000|2021-03-10 11:45:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|1129
1615377000000|2021-03-10 11:50:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|1142
1615377300000|2021-03-10 11:55:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|2404
1615377600000|2021-03-10 12:00:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|953
1615377900000|2021-03-10 12:05:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|739
1615378200000|2021-03-10 12:10:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|1235
1615378500000|2021-03-10 12:15:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|1979
1615378800000|2021-03-10 12:20:00|13226.2|13222.2|13223.1|13219.1|13227.8|13223.8|13223.1|13219.1|2770
1615379100000|2021-03-10 12:25:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|2442
1615379400000|2021-03-10 12:30:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13220|13216|1644
1615379700000|2021-03-10 12:35:00|13220|13216|13223.1|13219.1|13223.1|13219.1|13220|13216|3395
1615380000000|2021-03-10 12:40:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1411
1615380300000|2021-03-10 12:45:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|5346
1615380600000|2021-03-10 12:50:00|13223.1|13219.1|13220|13216|13223.1|13219.1|13220|13216|2049
1615380900000|2021-03-10 12:55:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|2219
1615381200000|2021-03-10 13:00:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13220|13216|1634
1615381500000|2021-03-10 13:05:00|13223.1|13219.1|13220|13216|13223.1|13219.1|13216.8|13212.8|6841
1615381800000|2021-03-10 13:10:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13220|13216|4545
1615382100000|2021-03-10 13:15:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13218.4|13214.4|6995
1615382400000|2021-03-10 13:20:00|13221.5|13217.5|13220|13216|13224.7|13220.7|13218.4|13214.4|4313
1615382700000|2021-03-10 13:25:00|13218.4|13214.4|13220|13216|13221.5|13217.5|13218.4|13214.4|4075
1615383000000|2021-03-10 13:30:00|13224.7|13220.7|13240.3|13236.3|13241.8|13237.8|13223.9|13219.9|22961
1615383300000|2021-03-10 13:35:00|13238.7|13234.7|13227.8|13223.8|13241.8|13237.8|13227.8|13223.8|16084
1615383600000|2021-03-10 13:40:00|13229.3|13225.3|13226.2|13222.2|13229.3|13225.3|13223.1|13219.1|9826
1615383900000|2021-03-10 13:45:00|13227.8|13223.8|13229.3|13225.3|13232.5|13228.5|13227.8|13223.8|7351
1615384200000|2021-03-10 13:50:00|13230.9|13226.9|13227.8|13223.8|13230.9|13226.9|13223.1|13219.1|5423
1615384500000|2021-03-10 13:55:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13226.2|13222.2|6945
1615384800000|2021-03-10 14:00:00|13227.8|13223.8|13234|13230|13235.6|13231.6|13227.8|13223.8|8724
1615385100000|2021-03-10 14:05:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13230.9|13226.9|5308
1615385400000|2021-03-10 14:10:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|3563
1615385700000|2021-03-10 14:15:00|13234|13230|13230.9|13226.9|13234|13230|13229.3|13225.3|10275
1615386000000|2021-03-10 14:20:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|3685
1615386300000|2021-03-10 14:25:00|13232.5|13228.5|13235.6|13231.6|13237.2|13233.2|13232.5|13228.5|8204
1615386600000|2021-03-10 14:30:00|13237.2|13233.2|13232.5|13228.5|13237.2|13233.2|13232.5|13228.5|3343
1615386900000|2021-03-10 14:35:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13232.5|13228.5|24029
1615387200000|2021-03-10 14:40:00|13237.2|13233.2|13243.4|13239.4|13243.4|13239.4|13237.2|13233.2|7210
1615387500000|2021-03-10 14:45:00|13245|13241|13243.4|13239.4|13246.5|13242.5|13241.8|13237.8|10371
1615387800000|2021-03-10 14:50:00|13245|13241|13243.4|13239.4|13246.5|13242.5|13243.4|13239.4|4731
1615388100000|2021-03-10 14:55:00|13241.8|13237.8|13235.6|13231.6|13243.4|13239.4|13235.6|13231.6|6655
1615388400000|2021-03-10 15:00:00|13234|13230|13235.6|13231.6|13237.2|13233.2|13234|13230|4710
1615388700000|2021-03-10 15:05:00|13237.2|13233.2|13238.7|13234.7|13240.3|13236.3|13235.6|13231.6|5462
1615389000000|2021-03-10 15:10:00|13240.3|13236.3|13237.2|13233.2|13240.3|13236.3|13235.6|13231.6|3818
1615389300000|2021-03-10 15:15:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|2554
1615389600000|2021-03-10 15:20:00|13237.2|13233.2|13240.3|13236.3|13240.3|13236.3|13237.2|13233.2|4441
1615389900000|2021-03-10 15:25:00|13238.7|13234.7|13235.6|13231.6|13240.3|13236.3|13235.6|13231.6|4015
1615390200000|2021-03-10 15:30:00|13234|13230|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|8592
1615390500000|2021-03-10 15:35:00|13230.9|13226.9|13234|13230|13235.6|13231.6|13230.9|13226.9|5216
1615390800000|2021-03-10 15:40:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|934
1615391100000|2021-03-10 15:45:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|14587
1615391400000|2021-03-10 15:50:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|2619
1615391700000|2021-03-10 15:55:00|13235.6|13231.6|13241.8|13237.8|13243.4|13239.4|13235.6|13231.6|8787
1615392000000|2021-03-10 16:00:00|13243.4|13239.4|13238.7|13234.7|13243.4|13239.4|13238.7|13234.7|4884
1615392300000|2021-03-10 16:05:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|4122
1615392600000|2021-03-10 16:10:00|13240.3|13236.3|13243.4|13239.4|13243.4|13239.4|13240.3|13236.3|5285
1615392900000|2021-03-10 16:15:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|3328
1615393200000|2021-03-10 16:20:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|8765
1615393500000|2021-03-10 16:25:00|13243.4|13239.4|13243.4|13239.4|13246.5|13242.5|13243.4|13239.4|11005
1615393800000|2021-03-10 16:30:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|2330
1615394100000|2021-03-10 16:35:00|13243.4|13239.4|13245|13241|13246.5|13242.5|13243.4|13239.4|3951
1615394400000|2021-03-10 16:40:00|13246.5|13242.5|13243.4|13239.4|13246.5|13242.5|13243.4|13239.4|3986
1615394700000|2021-03-10 16:45:00|13245|13241|13246.5|13242.5|13248.1|13244.1|13245|13241|2066
1615395000000|2021-03-10 16:50:00|13245|13241|13249.7|13245.7|13251.2|13247.2|13245|13241|6887
1615395300000|2021-03-10 16:55:00|13251.2|13247.2|13254.3|13250.3|13254.3|13250.3|13251.2|13247.2|9636
1615395600000|2021-03-10 17:00:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|6526
1615395900000|2021-03-10 17:05:00|13251.2|13247.2|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|4435
1615396200000|2021-03-10 17:10:00|13254.3|13250.3|13254.3|13250.3|13257.5|13253.5|13252.8|13248.8|12739
1615396500000|2021-03-10 17:15:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|6403
1615396800000|2021-03-10 17:20:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|3106
1615397100000|2021-03-10 17:25:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|3041
1615397400000|2021-03-10 17:30:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1998
1615397700000|2021-03-10 17:35:00|13255.9|13251.9|13260.6|13256.6|13260.6|13256.6|13254.3|13250.3|8928
1615398000000|2021-03-10 17:40:00|13259|13255|13259|13255|13260.6|13256.6|13259|13255|3203
1615398300000|2021-03-10 17:45:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|5176
1615398600000|2021-03-10 17:50:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|11069
1615398900000|2021-03-10 17:55:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|6764
1615399200000|2021-03-10 18:00:00|13259|13255|13257.5|13253.5|13260.6|13256.6|13251.2|13247.2|17314
1615399500000|2021-03-10 18:05:00|13259|13255|13266.8|13262.8|13266.8|13262.8|13255.9|13251.9|15675
1615399800000|2021-03-10 18:10:00|13265.3|13261.3|13263.7|13259.7|13268.4|13264.4|13263.7|13259.7|9250
1615400100000|2021-03-10 18:15:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13257.5|13253.5|7005
1615400400000|2021-03-10 18:20:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|5543
1615400700000|2021-03-10 18:25:00|13263.7|13259.7|13265.3|13261.3|13266.8|13262.8|13262.2|13258.2|6372
1615401000000|2021-03-10 18:30:00|13266.8|13262.8|13260.6|13256.6|13266.8|13262.8|13260.6|13256.6|6141
1615401300000|2021-03-10 18:35:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13257.5|13253.5|5135
1615401600000|2021-03-10 18:40:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|979
1615401900000|2021-03-10 18:45:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13259|13255|2931
1615402200000|2021-03-10 18:50:00|13259|13255|13259|13255|13259|13255|13259|13255|1929
1615402500000|2021-03-10 18:55:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1755
1615402800000|2021-03-10 19:00:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13257.5|13253.5|3012
1615403100000|2021-03-10 19:05:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|1316
1615403400000|2021-03-10 19:10:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|5338
1615403700000|2021-03-10 19:15:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|3495
1615404000000|2021-03-10 19:20:00|13263.7|13259.7|13263.7|13259.7|13266.8|13262.8|13263.7|13259.7|5074
1615404300000|2021-03-10 19:25:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|7227
1615404600000|2021-03-10 19:30:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|5449
1615404900000|2021-03-10 19:35:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|6625
1615405200000|2021-03-10 19:40:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|5774
1615405500000|2021-03-10 19:45:00|13262.2|13258.2|13259|13255|13262.2|13258.2|13259|13255|7120
1615405800000|2021-03-10 19:50:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|6691
1615406100000|2021-03-10 19:55:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13251.2|13247.2|16709
1615406400000|2021-03-10 20:00:00|13257.5|13253.5|13252.8|13248.8|13259|13255|13252.8|13248.8|11083
1615406700000|2021-03-10 20:05:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|2969
1615407000000|2021-03-10 20:10:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|3338
1615407300000|2021-03-10 20:15:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|957
1615407600000|2021-03-10 20:20:00|13253.6|13249.6|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|2723
1615407900000|2021-03-10 20:25:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13252.8|13248.8|3673
1615408200000|2021-03-10 20:30:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|3362
1615408500000|2021-03-10 20:35:00|||||||||425
1615408800000|2021-03-10 20:40:00|||||||||936
1615409100000|2021-03-10 20:45:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|3626
1615409400000|2021-03-10 20:50:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|2662
1615409700000|2021-03-10 20:55:00|13254.3|13250.3|13257.5|13253.5|13257.5|13253.5|13254.3|13250.3|4338
1615410000000|2021-03-10 21:00:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|4203
1615410300000|2021-03-10 21:05:00|13257.5|13253.5|13254.3|13250.3|13257.5|13253.5|13254.3|13250.3|3344
1615410600000|2021-03-10 21:10:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|606
1615410900000|2021-03-10 21:15:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1879
1615411200000|2021-03-10 21:20:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|2206
1615411500000|2021-03-10 21:25:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|2127
1615411800000|2021-03-10 21:30:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|4076
1615412100000|2021-03-10 21:35:00|13252.8|13248.8|13255.9|13251.9|13255.9|13251.9|13252.8|13248.8|2386
1615412400000|2021-03-10 21:40:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|1251
1615412700000|2021-03-10 21:45:00|||||||||1884
1615413000000|2021-03-10 21:50:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|2270
1615413300000|2021-03-10 21:55:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1698
1615417200000|2021-03-10 23:00:00|13252.8|13248.8|13251.2|13247.2|13254.3|13250.3|13251.2|13247.2|1004
1615417500000|2021-03-10 23:05:00|13250.4|13246.4|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1045
1615417800000|2021-03-10 23:10:00|||||||||156
1615418100000|2021-03-10 23:15:00|||||||||49
1615418400000|2021-03-10 23:20:00|||||||||175
1615418700000|2021-03-10 23:25:00|||||||||87
1615419000000|2021-03-10 23:30:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|465
1615419300000|2021-03-10 23:35:00|||||||||26
1615419600000|2021-03-10 23:40:00|||||||||671
1615419900000|2021-03-10 23:45:00|||||||||123
1615420200000|2021-03-10 23:50:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|318
1615420500000|2021-03-10 23:55:00|||||||||841
1615420800000|2021-03-11 00:00:00|13253.6|13249.6|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|474
1615421100000|2021-03-11 00:05:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|134
1615421400000|2021-03-11 00:10:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|655
1615421700000|2021-03-11 00:15:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1451
1615422000000|2021-03-11 00:20:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|252
1615422300000|2021-03-11 00:25:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|686
1615422600000|2021-03-11 00:30:00|||||||||35
1615422900000|2021-03-11 00:35:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|668
1615423200000|2021-03-11 00:40:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|641
1615423500000|2021-03-11 00:45:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|856
1615423800000|2021-03-11 00:50:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|495
1615424100000|2021-03-11 00:55:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|1256
1615424400000|2021-03-11 01:00:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1759
1615424700000|2021-03-11 01:05:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|2667
1615425000000|2021-03-11 01:10:00|||||||||408
1615425300000|2021-03-11 01:15:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|618
1615425600000|2021-03-11 01:20:00|||||||||353
1615425900000|2021-03-11 01:25:00|||||||||185
1615426200000|2021-03-11 01:30:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|594
1615426500000|2021-03-11 01:35:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|583
1615426800000|2021-03-11 01:40:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|642
1615427100000|2021-03-11 01:45:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|668
1615427400000|2021-03-11 01:50:00|||||||||135
1615427700000|2021-03-11 01:55:00|||||||||244
1615428000000|2021-03-11 02:00:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|445
1615428300000|2021-03-11 02:05:00|||||||||146
1615428600000|2021-03-11 02:10:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|170
1615428900000|2021-03-11 02:15:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|307
1615429200000|2021-03-11 02:20:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|492
1615429500000|2021-03-11 02:25:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|952
1615429800000|2021-03-11 02:30:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|569
1615430100000|2021-03-11 02:35:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|323
1615430400000|2021-03-11 02:40:00|||||||||507
1615430700000|2021-03-11 02:45:00|||||||||147
1615431000000|2021-03-11 02:50:00|||||||||206
1615431300000|2021-03-11 02:55:00|||||||||40
1615431600000|2021-03-11 03:00:00|||||||||15
1615431900000|2021-03-11 03:05:00|||||||||114
1615432200000|2021-03-11 03:10:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|233
1615432500000|2021-03-11 03:15:00|13250.4|13246.4|13251.2|13247.2|13251.2|13247.2|13250.4|13246.4|114
1615432800000|2021-03-11 03:20:00|||||||||142
1615433100000|2021-03-11 03:25:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|26
1615433400000|2021-03-11 03:30:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|304
1615433700000|2021-03-11 03:35:00|||||||||134
1615434000000|2021-03-11 03:40:00|||||||||279
1615434300000|2021-03-11 03:45:00|||||||||152
1615434600000|2021-03-11 03:50:00|||||||||166
1615434900000|2021-03-11 03:55:00|||||||||926
1615435200000|2021-03-11 04:00:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|464
1615435500000|2021-03-11 04:05:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|426
1615435800000|2021-03-11 04:10:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|584
1615436100000|2021-03-11 04:15:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|380
1615436400000|2021-03-11 04:20:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|772
1615436700000|2021-03-11 04:25:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|1413
1615437000000|2021-03-11 04:30:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|2321
1615437300000|2021-03-11 04:35:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|950
1615437600000|2021-03-11 04:40:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|455
1615437900000|2021-03-11 04:45:00|||||||||336
1615438200000|2021-03-11 04:50:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|116
1615438500000|2021-03-11 04:55:00|||||||||311
1615438800000|2021-03-11 05:00:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|445
1615439100000|2021-03-11 05:05:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|260
1615439400000|2021-03-11 05:10:00|||||||||847
1615439700000|2021-03-11 05:15:00|||||||||122
1615440000000|2021-03-11 05:20:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|792
1615440300000|2021-03-11 05:25:00|||||||||247
1615440600000|2021-03-11 05:30:00|||||||||98
1615440900000|2021-03-11 05:35:00|||||||||41
1615441200000|2021-03-11 05:40:00|||||||||445
1615441500000|2021-03-11 05:45:00|||||||||499
1615441800000|2021-03-11 05:50:00|||||||||541
1615442100000|2021-03-11 05:55:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|778
1615442400000|2021-03-11 06:00:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|2425
1615442700000|2021-03-11 06:05:00|||||||||600
1615443000000|2021-03-11 06:10:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|1491
1615443300000|2021-03-11 06:15:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|777
1615443600000|2021-03-11 06:20:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|329
1615443900000|2021-03-11 06:25:00|||||||||759
1615444200000|2021-03-11 06:30:00|||||||||49
1615444500000|2021-03-11 06:35:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|671
1615444800000|2021-03-11 06:40:00|||||||||106
1615445100000|2021-03-11 06:45:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|849
1615445400000|2021-03-11 06:50:00|||||||||114
1615445700000|2021-03-11 06:55:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1158
1615446000000|2021-03-11 07:00:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|1924
1615446300000|2021-03-11 07:05:00|13254.3|13250.3|13259|13255|13259|13255|13254.3|13250.3|1399
1615446600000|2021-03-11 07:10:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13259|13255|1771
1615446900000|2021-03-11 07:15:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|2363
1615447200000|2021-03-11 07:20:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13262.2|13258.2|2698
1615447500000|2021-03-11 07:25:00|13266.8|13262.8|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|4785
1615447800000|2021-03-11 07:30:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|1828
1615448100000|2021-03-11 07:35:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|1428
1615448400000|2021-03-11 07:40:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|779
1615448700000|2021-03-11 07:45:00|13270|13266|13268.4|13264.4|13270|13266|13268.4|13264.4|2692
1615449000000|2021-03-11 07:50:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|2074
1615449300000|2021-03-11 07:55:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|1863
1615449600000|2021-03-11 08:00:00|13265.3|13261.3|13268.4|13264.4|13270|13266|13265.3|13261.3|3324
1615449900000|2021-03-11 08:05:00|13270|13266|13274.7|13270.7|13274.7|13270.7|13268.4|13264.4|5046
1615450200000|2021-03-11 08:10:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|2627
1615450500000|2021-03-11 08:15:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|1635
1615450800000|2021-03-11 08:20:00|13276.2|13272.2|13276.2|13272.2|13277.8|13273.8|13274.7|13270.7|3701
1615451100000|2021-03-11 08:25:00|13277.8|13273.8|13282.5|13278.5|13284|13280|13276.2|13272.2|11660
1615451400000|2021-03-11 08:30:00|13280.9|13276.9|13284|13280|13285.6|13281.6|13280.9|13276.9|6933
1615451700000|2021-03-11 08:35:00|13285.6|13281.6|13284|13280|13285.6|13281.6|13282.5|13278.5|3834
1615452000000|2021-03-11 08:40:00|13285.6|13281.6|13285.6|13281.6|13288.7|13284.7|13285.6|13281.6|13263
1615452300000|2021-03-11 08:45:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|2981
1615452600000|2021-03-11 08:50:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|4573
1615452900000|2021-03-11 08:55:00|13291.8|13287.8|13291.8|13287.8|13295|13291|13290.3|13286.3|6768
1615453200000|2021-03-11 09:00:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13291.8|13287.8|4768
1615453500000|2021-03-11 09:05:00|13295|13291|13298.1|13294.1|13298.1|13294.1|13295|13291|4098
1615453800000|2021-03-11 09:10:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|4365
1615454100000|2021-03-11 09:15:00|13302.8|13298.8|13296.5|13292.5|13302.8|13298.8|13295|13291|6965
1615454400000|2021-03-11 09:20:00|13295|13291|13293.4|13289.4|13295|13291|13291.8|13287.8|6652
1615454700000|2021-03-11 09:25:00|13295|13291|13293.4|13289.4|13295|13291|13293.4|13289.4|2903
1615455000000|2021-03-11 09:30:00|13291.8|13287.8|13288.7|13284.7|13291.8|13287.8|13288.7|13284.7|4717
1615455300000|2021-03-11 09:35:00|13287.2|13283.2|13290.3|13286.3|13290.3|13286.3|13287.2|13283.2|3733
1615455600000|2021-03-11 09:40:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|1315
1615455900000|2021-03-11 09:45:00|||||||||442
1615456200000|2021-03-11 09:50:00|13287.2|13283.2|13288.7|13284.7|13290.3|13286.3|13287.2|13283.2|3696
1615456500000|2021-03-11 09:55:00|13290.3|13286.3|13290.3|13286.3|13291.8|13287.8|13288.7|13284.7|2471
1615456800000|2021-03-11 10:00:00|13288.7|13284.7|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|3093
1615457100000|2021-03-11 10:05:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|1131
1615457400000|2021-03-11 10:10:00|13288.7|13284.7|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|472
1615457700000|2021-03-11 10:15:00|13290.3|13286.3|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|1689
1615458000000|2021-03-11 10:20:00|13293.4|13289.4|13291.8|13287.8|13293.4|13289.4|13291.8|13287.8|2398
1615458300000|2021-03-11 10:25:00|13290.3|13286.3|13290.3|13286.3|13291.8|13287.8|13290.3|13286.3|1140
1615458600000|2021-03-11 10:30:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|1345
1615458900000|2021-03-11 10:35:00|13285.6|13281.6|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|1346
1615459200000|2021-03-11 10:40:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|671
1615459500000|2021-03-11 10:45:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|524
1615459800000|2021-03-11 10:50:00|13287.2|13283.2|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|2328
1615460100000|2021-03-11 10:55:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|598
1615460400000|2021-03-11 11:00:00|13285.6|13281.6|13284|13280|13285.6|13281.6|13284|13280|2630
1615460700000|2021-03-11 11:05:00|13282.5|13278.5|13282.5|13278.5|13284|13280|13282.5|13278.5|2331
1615461000000|2021-03-11 11:10:00|13284|13280|13282.5|13278.5|13284|13280|13282.5|13278.5|1766
1615461300000|2021-03-11 11:15:00|13284|13280|13285.6|13281.6|13285.6|13281.6|13284|13280|1284
1615461600000|2021-03-11 11:20:00|13284|13280|13282.5|13278.5|13284|13280|13280.9|13276.9|1612
1615461900000|2021-03-11 11:25:00|13280.9|13276.9|13282.5|13278.5|13284|13280|13280.9|13276.9|3690
1615462200000|2021-03-11 11:30:00|13284|13280|13285.6|13281.6|13287.2|13283.2|13284|13280|2951
1615462500000|2021-03-11 11:35:00|13284|13280|13284|13280|13284|13280|13284|13280|2794
1615462800000|2021-03-11 11:40:00|13285.6|13281.6|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|4185
1615463100000|2021-03-11 11:45:00|||||||||630
1615463400000|2021-03-11 11:50:00|13287.2|13283.2|13288.7|13284.7|13290.3|13286.3|13287.2|13283.2|627
1615463700000|2021-03-11 11:55:00|13287.2|13283.2|13284|13280|13287.2|13283.2|13282.5|13278.5|2274
1615464000000|2021-03-11 12:00:00|13282.5|13278.5|13282.5|13278.5|13284|13280|13282.5|13278.5|2679
1615464300000|2021-03-11 12:05:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13279.3|13275.3|2337
1615464600000|2021-03-11 12:10:00|13279.3|13275.3|13280.9|13276.9|13280.9|13276.9|13279.3|13275.3|2172
1615464900000|2021-03-11 12:15:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|1965
1615465200000|2021-03-11 12:20:00|13280.9|13276.9|13280.9|13276.9|13282.5|13278.5|13280.9|13276.9|1557
1615465500000|2021-03-11 12:25:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|768
1615465800000|2021-03-11 12:30:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|2481
1615466100000|2021-03-11 12:35:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|1938
1615466400000|2021-03-11 12:40:00|13280.9|13276.9|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|1569
1615466700000|2021-03-11 12:45:00|13284|13280|13290.3|13286.3|13290.3|13286.3|13284|13280|11096
1615467000000|2021-03-11 12:50:00|13291.8|13287.8|13295|13291|13295|13291|13288.7|13284.7|9670
1615467300000|2021-03-11 12:55:00|13293.4|13289.4|13295|13291|13298.1|13294.1|13293.4|13289.4|9020
1615467600000|2021-03-11 13:00:00|13293.4|13289.4|13293.4|13289.4|13296.5|13292.5|13293.4|13289.4|5959
1615467900000|2021-03-11 13:05:00|13295|13291|13291.8|13287.8|13296.5|13292.5|13291.8|13287.8|7359
1615468200000|2021-03-11 13:10:00|13293.4|13289.4|13287.2|13283.2|13293.4|13289.4|13285.6|13281.6|9659
1615468500000|2021-03-11 13:15:00|13288.7|13284.7|13288.7|13284.7|13291.8|13287.8|13287.2|13283.2|4243
1615468800000|2021-03-11 13:20:00|13287.2|13283.2|13282.5|13278.5|13287.2|13283.2|13282.5|13278.5|8206
1615469100000|2021-03-11 13:25:00|13280.9|13276.9|13282.5|13278.5|13284|13280|13280.9|13276.9|3902
1615469400000|2021-03-11 13:30:00|13280.9|13276.9|13277.8|13273.8|13280.9|13276.9|13276.2|13272.2|11735
1615469700000|2021-03-11 13:35:00|13279.3|13275.3|13274.7|13270.7|13279.3|13275.3|13270|13266|9306
1615470000000|2021-03-11 13:40:00|13273.1|13269.1|13271.5|13267.5|13274.7|13270.7|13270|13266|6764
1615470300000|2021-03-11 13:45:00|13270|13266|13271.5|13267.5|13273.1|13269.1|13265.3|13261.3|14111
1615470600000|2021-03-11 13:50:00|13270|13266|13270|13266|13271.5|13267.5|13270|13266|7054
1615470900000|2021-03-11 13:55:00|13271.5|13267.5|13270|13266|13276.2|13272.2|13270|13266|5528
1615471200000|2021-03-11 14:00:00|13268.4|13264.4|13274.7|13270.7|13274.7|13270.7|13268.4|13264.4|6290
1615471500000|2021-03-11 14:05:00|13276.2|13272.2|13271.5|13267.5|13277.8|13273.8|13270|13266|6346
1615471800000|2021-03-11 14:10:00|13273.1|13269.1|13268.4|13264.4|13273.1|13269.1|13268.4|13264.4|5804
1615472100000|2021-03-11 14:15:00|13270|13266|13270|13266|13273.1|13269.1|13270|13266|3829
1615472400000|2021-03-11 14:20:00|13268.4|13264.4|13265.3|13261.3|13270|13266|13265.3|13261.3|9594
1615472700000|2021-03-11 14:25:00|13266.8|13262.8|13262.2|13258.2|13266.8|13262.8|13259|13255|6106
1615473000000|2021-03-11 14:30:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13260.6|13256.6|7906
1615473300000|2021-03-11 14:35:00|13263.7|13259.7|13260.6|13256.6|13265.3|13261.3|13259|13255|7670
1615473600000|2021-03-11 14:40:00|13259|13255|13257.5|13253.5|13260.6|13256.6|13255.9|13251.9|6435
1615473900000|2021-03-11 14:45:00|13255.9|13251.9|13255.9|13251.9|13259|13255|13254.3|13250.3|6924
1615474200000|2021-03-11 14:50:00|13254.3|13250.3|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|8825
1615474500000|2021-03-11 14:55:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13252.8|13248.8|4850
1615474800000|2021-03-11 15:00:00|13254.3|13250.3|13254.3|13250.3|13260.6|13256.6|13254.3|13250.3|14426
1615475100000|2021-03-11 15:05:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|6549
1615475400000|2021-03-11 15:10:00|13254.3|13250.3|13254.3|13250.3|13259|13255|13254.3|13250.3|7166
1615475700000|2021-03-11 15:15:00|13255.9|13251.9|13241.8|13237.8|13255.9|13251.9|13241.8|13237.8|15852
1615476000000|2021-03-11 15:20:00|13243.4|13239.4|13249.7|13245.7|13251.2|13247.2|13243.4|13239.4|16649
1615476300000|2021-03-11 15:25:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13246.5|13242.5|8565
1615476600000|2021-03-11 15:30:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13248.1|13244.1|3288
1615476900000|2021-03-11 15:35:00|13249.7|13245.7|13252.8|13248.8|13254.3|13250.3|13249.7|13245.7|3997
1615477200000|2021-03-11 15:40:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|4458
1615477500000|2021-03-11 15:45:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13249.7|13245.7|4696
1615477800000|2021-03-11 15:50:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|5452
1615478100000|2021-03-11 15:55:00|13252.8|13248.8|13252.8|13248.8|13255.9|13251.9|13249.7|13245.7|6335
1615478400000|2021-03-11 16:00:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1457
1615478700000|2021-03-11 16:05:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|2724
1615479000000|2021-03-11 16:10:00|13248.1|13244.1|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|2990
1615479300000|2021-03-11 16:15:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|4984
1615479600000|2021-03-11 16:20:00|13252.8|13248.8|13259|13255|13259|13255|13251.2|13247.2|7417
1615479900000|2021-03-11 16:25:00|13257.5|13253.5|13259|13255|13259|13255|13255.9|13251.9|8384
1615480200000|2021-03-11 16:30:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|3815
1615480500000|2021-03-11 16:35:00|13259|13255|13257.5|13253.5|13259|13255|13255.9|13251.9|1590
1615480800000|2021-03-11 16:40:00|13255.9|13251.9|13259|13255|13259|13255|13255.9|13251.9|2790
1615481100000|2021-03-11 16:45:00|13257.5|13253.5|13260.6|13256.6|13260.6|13256.6|13257.5|13253.5|2656
1615481400000|2021-03-11 16:50:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|4018
1615481700000|2021-03-11 16:55:00|13259|13255|13259|13255|13260.6|13256.6|13255.9|13251.9|3384
1615482000000|2021-03-11 17:00:00|13259.8|13255.8|13259|13255|13260.6|13256.6|13259|13255|2558
1615482300000|2021-03-11 17:05:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|2763
1615482600000|2021-03-11 17:10:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|4103
1615482900000|2021-03-11 17:15:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|1364
1615483200000|2021-03-11 17:20:00|13254.3|13250.3|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|1447
1615483500000|2021-03-11 17:25:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|1156
1615483800000|2021-03-11 17:30:00|13257.5|13253.5|13254.3|13250.3|13257.5|13253.5|13252.8|13248.8|9029
1615484100000|2021-03-11 17:35:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|2013
1615484400000|2021-03-11 17:40:00|13252.8|13248.8|13249.7|13245.7|13252.8|13248.8|13249.7|13245.7|5087
1615484700000|2021-03-11 17:45:00|13251.2|13247.2|13255.9|13251.9|13255.9|13251.9|13249.7|13245.7|7169
1615485000000|2021-03-11 17:50:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|3849
1615485300000|2021-03-11 17:55:00|13251.2|13247.2|13254.3|13250.3|13254.3|13250.3|13251.2|13247.2|6101
1615485600000|2021-03-11 18:00:00|13255.9|13251.9|13268.4|13264.4|13268.4|13264.4|13253.6|13249.6|12377
1615485900000|2021-03-11 18:05:00|13270|13266|13268.4|13264.4|13274.7|13270.7|13265.3|13261.3|15078
1615486200000|2021-03-11 18:10:00|13269.2|13265.2|13266.8|13262.8|13273.1|13269.1|13266.8|13262.8|5252
1615486500000|2021-03-11 18:15:00|13265.3|13261.3|13262.2|13258.2|13266.8|13262.8|13262.2|13258.2|3711
1615486800000|2021-03-11 18:20:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13260.6|13256.6|4008
1615487100000|2021-03-11 18:25:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1778
1615487400000|2021-03-11 18:30:00|13265.3|13261.3|13254.3|13250.3|13265.3|13261.3|13254.3|13250.3|3516
1615487700000|2021-03-11 18:35:00|13252.8|13248.8|13259|13255|13259|13255|13252.8|13248.8|7819
1615488000000|2021-03-11 18:40:00|13260.6|13256.6|13263.7|13259.7|13263.7|13259.7|13259|13255|2361
1615488300000|2021-03-11 18:45:00|13265.3|13261.3|13262.2|13258.2|13266.8|13262.8|13262.2|13258.2|3244
1615488600000|2021-03-11 18:50:00|13260.6|13256.6|13270|13266|13270|13266|13260.6|13256.6|5212
1615488900000|2021-03-11 18:55:00|13271.5|13267.5|13266.8|13262.8|13273.1|13269.1|13266.8|13262.8|6816
1615489200000|2021-03-11 19:00:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|2504
1615489500000|2021-03-11 19:05:00|13265.3|13261.3|13262.2|13258.2|13265.3|13261.3|13260.6|13256.6|2287
1615489800000|2021-03-11 19:10:00|13263.7|13259.7|13260.6|13256.6|13263.7|13259.7|13260.6|13256.6|2288
1615490100000|2021-03-11 19:15:00|13262.2|13258.2|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|1350
1615490400000|2021-03-11 19:20:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1120
1615490700000|2021-03-11 19:25:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|2000
1615491000000|2021-03-11 19:30:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|735
1615491300000|2021-03-11 19:35:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1434
1615491600000|2021-03-11 19:40:00|13262.9|13258.9|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|2432
1615491900000|2021-03-11 19:45:00|13262.2|13258.2|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|2650
1615492200000|2021-03-11 19:50:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|3175
1615492500000|2021-03-11 19:55:00|13260.6|13256.6|13262.2|13258.2|13265.3|13261.3|13260.6|13256.6|8514
1615492800000|2021-03-11 20:00:00|13260.6|13256.6|13259|13255|13262.2|13258.2|13257.5|13253.5|7734
1615493100000|2021-03-11 20:05:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1339
1615493400000|2021-03-11 20:10:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|3613
1615493700000|2021-03-11 20:15:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13260.6|13256.6|2485
1615494000000|2021-03-11 20:20:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|2468
1615494300000|2021-03-11 20:25:00|||||||||381
1615494600000|2021-03-11 20:30:00|13259|13255|13259|13255|13259|13255|13259|13255|2239
1615494900000|2021-03-11 20:35:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|2646
1615495200000|2021-03-11 20:40:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|6750
1615495500000|2021-03-11 20:45:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|1589
1615495800000|2021-03-11 20:50:00|||||||||4212
1615496100000|2021-03-11 20:55:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|4000
1615496400000|2021-03-11 21:00:00|13262.2|13258.2|13265.3|13261.3|13265.3|13261.3|13260.6|13256.6|6185
1615496700000|2021-03-11 21:05:00|13263.7|13259.7|13266.8|13262.8|13268.4|13264.4|13263.7|13259.7|3567
1615497000000|2021-03-11 21:10:00|13265.3|13261.3|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|3252
1615497300000|2021-03-11 21:15:00|13263.7|13259.7|13255.9|13251.9|13263.7|13259.7|13255.9|13251.9|5548
1615497600000|2021-03-11 21:20:00|13257.5|13253.5|13252.8|13248.8|13259|13255|13252.8|13248.8|5712
1615497900000|2021-03-11 21:25:00|13254.3|13250.3|13260.6|13256.6|13260.6|13256.6|13254.3|13250.3|5572
1615498200000|2021-03-11 21:30:00|13259|13255|13255.9|13251.9|13259|13255|13255.9|13251.9|3156
1615498500000|2021-03-11 21:35:00|13254.3|13250.3|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|2485
1615498800000|2021-03-11 21:40:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|4909
1615499100000|2021-03-11 21:45:00|13255.9|13251.9|13251.2|13247.2|13255.9|13251.9|13249.7|13245.7|6215
1615499400000|2021-03-11 21:50:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|3003
1615499700000|2021-03-11 21:55:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|3514
1615503600000|2021-03-11 23:00:00|13248.1|13244.1|13243.4|13239.4|13249.7|13245.7|13243.4|13239.4|3381
1615503900000|2021-03-11 23:05:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|1211
1615504200000|2021-03-11 23:10:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|1222
1615504500000|2021-03-11 23:15:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|470
1615504800000|2021-03-11 23:20:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|545
1615505100000|2021-03-11 23:25:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1246
1615505400000|2021-03-11 23:30:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1061
1615505700000|2021-03-11 23:35:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|308
1615506000000|2021-03-11 23:40:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|315
1615506300000|2021-03-11 23:45:00|13251.2|13247.2|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|2794
1615506600000|2021-03-11 23:50:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|779
1615506900000|2021-03-11 23:55:00|||||||||184
1615507200000|2021-03-12 00:00:00|||||||||106
1615507500000|2021-03-12 00:05:00|||||||||216
1615507800000|2021-03-12 00:10:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|779
1615508100000|2021-03-12 00:15:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|102
1615508400000|2021-03-12 00:20:00|13254.3|13250.3|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|3134
1615508700000|2021-03-12 00:25:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|549
1615509000000|2021-03-12 00:30:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|394
1615509300000|2021-03-12 00:35:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|607
1615509600000|2021-03-12 00:40:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|2458
1615509900000|2021-03-12 00:45:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|252
1615510200000|2021-03-12 00:50:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1403
1615510500000|2021-03-12 00:55:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|365
1615510800000|2021-03-12 01:00:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|774
1615511100000|2021-03-12 01:05:00|||||||||555
1615511400000|2021-03-12 01:10:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|581
1615511700000|2021-03-12 01:15:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|665
1615512000000|2021-03-12 01:20:00|13255.9|13251.9|13254.3|13250.3|13257.5|13253.5|13254.3|13250.3|416
1615512300000|2021-03-12 01:25:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|156
1615512600000|2021-03-12 01:30:00|||||||||391
1615512900000|2021-03-12 01:35:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|158
1615513200000|2021-03-12 01:40:00|||||||||381
1615513500000|2021-03-12 01:45:00|||||||||461
1615513800000|2021-03-12 01:50:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|128
1615514100000|2021-03-12 01:55:00|13257.5|13253.5|13254.3|13250.3|13257.5|13253.5|13254.3|13250.3|942
1615514400000|2021-03-12 02:00:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|527
1615514700000|2021-03-12 02:05:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|700
1615515000000|2021-03-12 02:10:00|||||||||32
1615515300000|2021-03-12 02:15:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|737
1615515600000|2021-03-12 02:20:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|767
1615515900000|2021-03-12 02:25:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|551
1615516200000|2021-03-12 02:30:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|708
1615516500000|2021-03-12 02:35:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|375
1615516800000|2021-03-12 02:40:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1366
1615517100000|2021-03-12 02:45:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|387
1615517400000|2021-03-12 02:50:00|||||||||998
1615517700000|2021-03-12 02:55:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1037
1615518000000|2021-03-12 03:00:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|1022
1615518300000|2021-03-12 03:05:00|||||||||119
1615518600000|2021-03-12 03:10:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|446
1615518900000|2021-03-12 03:15:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|90
1615519200000|2021-03-12 03:20:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|711
1615519500000|2021-03-12 03:25:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|880
1615519800000|2021-03-12 03:30:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|405
1615520100000|2021-03-12 03:35:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|446
1615520400000|2021-03-12 03:40:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|535
1615520700000|2021-03-12 03:45:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|1252
1615521000000|2021-03-12 03:50:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|938
1615521300000|2021-03-12 03:55:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|615
1615521600000|2021-03-12 04:00:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|442
1615521900000|2021-03-12 04:05:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|216
1615522200000|2021-03-12 04:10:00|||||||||27
1615522500000|2021-03-12 04:15:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|108
1615522800000|2021-03-12 04:20:00|||||||||7
1615523100000|2021-03-12 04:25:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|230
1615523400000|2021-03-12 04:30:00|||||||||9
1615523700000|2021-03-12 04:35:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|287
1615524000000|2021-03-12 04:40:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|399
1615524300000|2021-03-12 04:45:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|240
1615524600000|2021-03-12 04:50:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|157
1615524900000|2021-03-12 04:55:00|||||||||54
1615525200000|2021-03-12 05:00:00|||||||||689
1615525500000|2021-03-12 05:05:00|||||||||113
1615525800000|2021-03-12 05:10:00|||||||||193
1615526100000|2021-03-12 05:15:00|||||||||107
1615526400000|2021-03-12 05:20:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|286
1615526700000|2021-03-12 05:25:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1125
1615527000000|2021-03-12 05:30:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|916
1615527300000|2021-03-12 05:35:00|||||||||112
1615527600000|2021-03-12 05:40:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|2293
1615527900000|2021-03-12 05:45:00|||||||||371
1615528200000|2021-03-12 05:50:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1628
1615528500000|2021-03-12 05:55:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|1233
1615528800000|2021-03-12 06:00:00|13241.8|13237.8|13229.3|13225.3|13241.8|13237.8|13227.8|13223.8|4512
1615529100000|2021-03-12 06:05:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13230.9|13226.9|5013
1615529400000|2021-03-12 06:10:00|13234|13230|13226.2|13222.2|13234|13230|13220|13216|9191
1615529700000|2021-03-12 06:15:00|13224.7|13220.7|13226.2|13222.2|13227.8|13223.8|13223.1|13219.1|3223
1615530000000|2021-03-12 06:20:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|2231
1615530300000|2021-03-12 06:25:00|13224.7|13220.7|13220|13216|13224.7|13220.7|13218.4|13214.4|2519
1615530600000|2021-03-12 06:30:00|13221.5|13217.5|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|2846
1615530900000|2021-03-12 06:35:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13223.1|13219.1|2323
1615531200000|2021-03-12 06:40:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1991
1615531500000|2021-03-12 06:45:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|1585
1615531800000|2021-03-12 06:50:00|13221.5|13217.5|13220|13216|13223.1|13219.1|13220|13216|3105
1615532100000|2021-03-12 06:55:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|5014
1615532400000|2021-03-12 07:00:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|2794
1615532700000|2021-03-12 07:05:00|13227.8|13223.8|13224.7|13220.7|13227.8|13223.8|13223.1|13219.1|2721
1615533000000|2021-03-12 07:10:00|13226.2|13222.2|13218.4|13214.4|13226.2|13222.2|13218.4|13214.4|3831
1615533300000|2021-03-12 07:15:00|13220|13216|13212.2|13208.2|13220|13216|13210.6|13206.6|9927
1615533600000|2021-03-12 07:20:00|13210.6|13206.6|13216.8|13212.8|13218.4|13214.4|13209|13205|7039
1615533900000|2021-03-12 07:25:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13215.3|13211.3|2385
1615534200000|2021-03-12 07:30:00|13216.8|13212.8|13223.1|13219.1|13223.1|13219.1|13215.3|13211.3|4628
1615534500000|2021-03-12 07:35:00|13221.5|13217.5|13216.8|13212.8|13221.5|13217.5|13213.7|13209.7|6705
1615534800000|2021-03-12 07:40:00|13218.4|13214.4|13221.5|13217.5|13221.5|13217.5|13218.4|13214.4|5450
1615535100000|2021-03-12 07:45:00|13220|13216|13221.5|13217.5|13224.7|13220.7|13220|13216|6628
1615535400000|2021-03-12 07:50:00|13220|13216|13215.3|13211.3|13221.5|13217.5|13213.7|13209.7|3596
1615535700000|2021-03-12 07:55:00|13213.7|13209.7|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|1938
1615536000000|2021-03-12 08:00:00|13213.7|13209.7|13205.9|13201.9|13215.3|13211.3|13205.9|13201.9|10954
1615536300000|2021-03-12 08:05:00|13204.3|13200.3|13207.5|13203.5|13207.5|13203.5|13196.5|13192.5|16818
1615536600000|2021-03-12 08:10:00|13205.9|13201.9|13207.5|13203.5|13210.6|13206.6|13204.3|13200.3|7916
1615536900000|2021-03-12 08:15:00|13205.9|13201.9|13209|13205|13210.6|13206.6|13204.3|13200.3|6575
1615537200000|2021-03-12 08:20:00|13210.6|13206.6|13209|13205|13213.7|13209.7|13209|13205|5400
1615537500000|2021-03-12 08:25:00|13210.6|13206.6|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|3516
1615537800000|2021-03-12 08:30:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|2560
1615538100000|2021-03-12 08:35:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13209|13205|3185
1615538400000|2021-03-12 08:40:00|13212.2|13208.2|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|2319
1615538700000|2021-03-12 08:45:00|13215.3|13211.3|13210.6|13206.6|13215.3|13211.3|13210.6|13206.6|6332
1615539000000|2021-03-12 08:50:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|3025
1615539300000|2021-03-12 08:55:00|13210.6|13206.6|13209|13205|13212.2|13208.2|13209|13205|2327
1615539600000|2021-03-12 09:00:00|13210.6|13206.6|13205.9|13201.9|13210.6|13206.6|13205.9|13201.9|1341
1615539900000|2021-03-12 09:05:00|13204.3|13200.3|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|3746
1615540200000|2021-03-12 09:10:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|4166
1615540500000|2021-03-12 09:15:00|13205.9|13201.9|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|4619
1615540800000|2021-03-12 09:20:00|13205.9|13201.9|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|4922
1615541100000|2021-03-12 09:25:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|3689
1615541400000|2021-03-12 09:30:00|13204.3|13200.3|13205.9|13201.9|13207.5|13203.5|13202.8|13198.8|3597
1615541700000|2021-03-12 09:35:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|4798
1615542000000|2021-03-12 09:40:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1378
1615542300000|2021-03-12 09:45:00|13204.3|13200.3|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|612
1615542600000|2021-03-12 09:50:00|13204.3|13200.3|13201.2|13197.2|13204.3|13200.3|13199.7|13195.7|4880
1615542900000|2021-03-12 09:55:00|13199.7|13195.7|13195|13191|13199.7|13195.7|13195|13191|8881
1615543200000|2021-03-12 10:00:00|13196.5|13192.5|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|2721
1615543500000|2021-03-12 10:05:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1015
1615543800000|2021-03-12 10:10:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1527
1615544100000|2021-03-12 10:15:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|530
1615544400000|2021-03-12 10:20:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1839
1615544700000|2021-03-12 10:25:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|3187
1615545000000|2021-03-12 10:30:00|13199.7|13195.7|13204.3|13200.3|13205.9|13201.9|13199.7|13195.7|3867
1615545300000|2021-03-12 10:35:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|1245
1615545600000|2021-03-12 10:40:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|1962
1615545900000|2021-03-12 10:45:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|3893
1615546200000|2021-03-12 10:50:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|1473
1615546500000|2021-03-12 10:55:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|829
1615546800000|2021-03-12 11:00:00|13198.1|13194.1|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|1026
1615547100000|2021-03-12 11:05:00|13199.7|13195.7|13198.1|13194.1|13202.8|13198.8|13198.1|13194.1|1440
1615547400000|2021-03-12 11:10:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|3553
1615547700000|2021-03-12 11:15:00|13193.4|13189.4|13190.3|13186.3|13195|13191|13190.3|13186.3|8012
1615548000000|2021-03-12 11:20:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13190.3|13186.3|2237
1615548300000|2021-03-12 11:25:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13190.3|13186.3|2969
1615548600000|2021-03-12 11:30:00|13195|13191|13198.1|13194.1|13199.7|13195.7|13195|13191|3551
1615548900000|2021-03-12 11:35:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|2609
1615549200000|2021-03-12 11:40:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|3518
1615549500000|2021-03-12 11:45:00|13199.7|13195.7|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|2467
1615549800000|2021-03-12 11:50:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13195|13191|2736
1615550100000|2021-03-12 11:55:00|13195|13191|13193.4|13189.4|13195|13191|13191.8|13187.8|1121
1615550400000|2021-03-12 12:00:00|13195|13191|13195|13191|13196.5|13192.5|13193.4|13189.4|3231
1615550700000|2021-03-12 12:05:00|13196.5|13192.5|13199.7|13195.7|13201.2|13197.2|13195|13191|3112
1615551000000|2021-03-12 12:10:00|13201.2|13197.2|13207.5|13203.5|13207.5|13203.5|13201.2|13197.2|8638
1615551300000|2021-03-12 12:15:00|13205.9|13201.9|13209|13205|13209|13205|13205.9|13201.9|5530
1615551600000|2021-03-12 12:20:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|2249
1615551900000|2021-03-12 12:25:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|1610
1615552200000|2021-03-12 12:30:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|2212
1615552500000|2021-03-12 12:35:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|1875
1615552800000|2021-03-12 12:40:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|7534
1615553100000|2021-03-12 12:45:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|2946
1615553400000|2021-03-12 12:50:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|2082
1615553700000|2021-03-12 12:55:00|13209|13205|13205.9|13201.9|13209|13205|13205.9|13201.9|5156
1615554000000|2021-03-12 13:00:00|13204.3|13200.3|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|6971
1615554300000|2021-03-12 13:05:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|9048
1615554600000|2021-03-12 13:10:00|13204.3|13200.3|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|3241
1615554900000|2021-03-12 13:15:00|13201.2|13197.2|13209|13205|13209|13205|13201.2|13197.2|4524
1615555200000|2021-03-12 13:20:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13209|13205|5369
1615555500000|2021-03-12 13:25:00|13212.2|13208.2|13209|13205|13212.2|13208.2|13207.5|13203.5|3894
1615555800000|2021-03-12 13:30:00|13207.5|13203.5|13213.7|13209.7|13213.7|13209.7|13207.5|13203.5|5837
1615556100000|2021-03-12 13:35:00|13212.2|13208.2|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|2413
1615556400000|2021-03-12 13:40:00|13212.2|13208.2|13205.9|13201.9|13213.7|13209.7|13205.9|13201.9|7733
1615556700000|2021-03-12 13:45:00|13207.5|13203.5|13204.3|13200.3|13207.5|13203.5|13202.8|13198.8|4761
1615557000000|2021-03-12 13:50:00|13202.8|13198.8|13205.9|13201.9|13205.9|13201.9|13199.7|13195.7|9976
1615557300000|2021-03-12 13:55:00|13207.5|13203.5|13199.7|13195.7|13207.5|13203.5|13199.7|13195.7|7458
1615557600000|2021-03-12 14:00:00|13201.2|13197.2|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|7014
1615557900000|2021-03-12 14:05:00|13199.7|13195.7|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|4975
1615558200000|2021-03-12 14:10:00|13196.5|13192.5|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|5474
1615558500000|2021-03-12 14:15:00|13195|13191|13190.3|13186.3|13195|13191|13190.3|13186.3|8893
1615558800000|2021-03-12 14:20:00|13191.8|13187.8|13195|13191|13195|13191|13190.3|13186.3|7802
1615559100000|2021-03-12 14:25:00|13193.4|13189.4|13193.4|13189.4|13198.1|13194.1|13191.8|13187.8|7185
1615559400000|2021-03-12 14:30:00|13191.8|13187.8|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|3938
1615559700000|2021-03-12 14:35:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|10803
1615560000000|2021-03-12 14:40:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13187.2|13183.2|7491
1615560300000|2021-03-12 14:45:00|13191.8|13187.8|13188.7|13184.7|13193.4|13189.4|13188.7|13184.7|3673
1615560600000|2021-03-12 14:50:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|5893
1615560900000|2021-03-12 14:55:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|4951
1615561200000|2021-03-12 15:00:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|7222
1615561500000|2021-03-12 15:05:00|13187.2|13183.2|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|6195
1615561800000|2021-03-12 15:10:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|8381
1615562100000|2021-03-12 15:15:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|7998
1615562400000|2021-03-12 15:20:00|13182.5|13178.5|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|12273
1615562700000|2021-03-12 15:25:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|18276
1615563000000|2021-03-12 15:30:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|9484
1615563300000|2021-03-12 15:35:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|8473
1615563600000|2021-03-12 15:40:00|13182.5|13178.5|13185.6|13181.6|13187.2|13183.2|13182.5|13178.5|7935
1615563900000|2021-03-12 15:45:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|5740
1615564200000|2021-03-12 15:50:00|13187.2|13183.2|13180.9|13176.9|13187.2|13183.2|13179.3|13175.3|9927
1615564500000|2021-03-12 15:55:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|6491
1615564800000|2021-03-12 16:00:00|13180.9|13176.9|13176.2|13172.2|13180.9|13176.9|13176.2|13172.2|10289
1615565100000|2021-03-12 16:05:00|13174.7|13170.7|13179.3|13175.3|13180.9|13176.9|13174.7|13170.7|13032
1615565400000|2021-03-12 16:10:00|13177.8|13173.8|13177.8|13173.8|13182.5|13178.5|13177.8|13173.8|13774
1615565700000|2021-03-12 16:15:00|13179.3|13175.3|13177.8|13173.8|13180.9|13176.9|13177.8|13173.8|5070
1615566000000|2021-03-12 16:20:00|13179.3|13175.3|13180.9|13176.9|13182.5|13178.5|13177.8|13173.8|5477
1615566300000|2021-03-12 16:25:00|13179.3|13175.3|13184|13180|13184|13180|13179.3|13175.3|5901
1615566600000|2021-03-12 16:30:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13180.9|13176.9|3740
1615566900000|2021-03-12 16:35:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|3297
1615567200000|2021-03-12 16:40:00|13180.9|13176.9|13187.2|13183.2|13187.2|13183.2|13180.9|13176.9|6525
1615567500000|2021-03-12 16:45:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|6413
1615567800000|2021-03-12 16:50:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|8981
1615568100000|2021-03-12 16:55:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|2022
1615568400000|2021-03-12 17:00:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13184|13180|6311
1615568700000|2021-03-12 17:05:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|1274
1615569000000|2021-03-12 17:10:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|1086
1615569300000|2021-03-12 17:15:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|924
1615569600000|2021-03-12 17:20:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|866
1615569900000|2021-03-12 17:25:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|2834
1615570200000|2021-03-12 17:30:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1739
1615570500000|2021-03-12 17:35:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|1319
1615570800000|2021-03-12 17:40:00|13177.8|13173.8|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|3483
1615571100000|2021-03-12 17:45:00|13180.9|13176.9|13182.5|13178.5|13184|13180|13179.3|13175.3|12239
1615571400000|2021-03-12 17:50:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|2385
1615571700000|2021-03-12 17:55:00|||||||||572
1615572000000|2021-03-12 18:00:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|1123
1615572300000|2021-03-12 18:05:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|703
1615572600000|2021-03-12 18:10:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|1961
1615572900000|2021-03-12 18:15:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|987
1615573200000|2021-03-12 18:20:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|1228
1615573500000|2021-03-12 18:25:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1020
1615573800000|2021-03-12 18:30:00|||||||||515
1615574100000|2021-03-12 18:35:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|3152
1615574400000|2021-03-12 18:40:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|1404
1615574700000|2021-03-12 18:45:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|3613
1615575000000|2021-03-12 18:50:00|||||||||652
1615575300000|2021-03-12 18:55:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|3369
1615575600000|2021-03-12 19:00:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|2334
1615575900000|2021-03-12 19:05:00|13185.6|13181.6|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|2023
1615576200000|2021-03-12 19:10:00|||||||||376
1615576500000|2021-03-12 19:15:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|1346
1615576800000|2021-03-12 19:20:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1238
1615577100000|2021-03-12 19:25:00|13184|13180|13182.5|13178.5|13185.6|13181.6|13182.5|13178.5|4570
1615577400000|2021-03-12 19:30:00|13184|13180|13184|13180|13185.6|13181.6|13182.5|13178.5|2009
1615577700000|2021-03-12 19:35:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|1224
1615578000000|2021-03-12 19:40:00|||||||||556
1615578300000|2021-03-12 19:45:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|1852
1615578600000|2021-03-12 19:50:00|13180.9|13176.9|13185.6|13181.6|13185.6|13181.6|13180.9|13176.9|5578
1615578900000|2021-03-12 19:55:00|13184|13180|13180.9|13176.9|13184|13180|13180.9|13176.9|16541
1615579200000|2021-03-12 20:00:00|13182.5|13178.5|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|3474
1615579500000|2021-03-12 20:05:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|2609
1615579800000|2021-03-12 20:10:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|3789
1615580100000|2021-03-12 20:15:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|419
1615580400000|2021-03-12 20:20:00|||||||||1954
1615580700000|2021-03-12 20:25:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|5337
1615581000000|2021-03-12 20:30:00|||||||||503
1615581300000|2021-03-12 20:35:00|13185.6|13181.6|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|4194
1615581600000|2021-03-12 20:40:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13184|13180|4129
1615581900000|2021-03-12 20:45:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|5716
1615582200000|2021-03-12 20:50:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|3886
1615582500000|2021-03-12 20:55:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|5002
1615582800000|2021-03-12 21:00:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|2530
1615583100000|2021-03-12 21:05:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|2906
1615583400000|2021-03-12 21:10:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|4849
1615583700000|2021-03-12 21:15:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1952
1615584000000|2021-03-12 21:20:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1299
1615584300000|2021-03-12 21:25:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|2733
1615584600000|2021-03-12 21:30:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|870
1615584900000|2021-03-12 21:35:00|||||||||1241
1615585200000|2021-03-12 21:40:00|||||||||340
1615585500000|2021-03-12 21:45:00|||||||||2125
1615585800000|2021-03-12 21:50:00|||||||||974
1615586100000|2021-03-12 21:55:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|4962
1615759200000|2021-03-14 22:00:00|13184|13180|13179.3|13175.3|13187.2|13183.2|13179.3|13175.3|2667
1615759500000|2021-03-14 22:05:00|13180.1|13176.1|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|2984
1615759800000|2021-03-14 22:10:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|1150
1615760100000|2021-03-14 22:15:00|13182.5|13178.5|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|1030
1615760400000|2021-03-14 22:20:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|560
1615760700000|2021-03-14 22:25:00|||||||||65
1615761000000|2021-03-14 22:30:00|||||||||126
1615761300000|2021-03-14 22:35:00|||||||||184
1615761600000|2021-03-14 22:40:00|||||||||474
1615761900000|2021-03-14 22:45:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|440
1615762200000|2021-03-14 22:50:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|693
1615762500000|2021-03-14 22:55:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|618
1615762800000|2021-03-14 23:00:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|718
1615763100000|2021-03-14 23:05:00|||||||||60
1615763400000|2021-03-14 23:10:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|1691
1615763700000|2021-03-14 23:15:00|||||||||193
1615764000000|2021-03-14 23:20:00|||||||||228
1615764300000|2021-03-14 23:25:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|456
1615764600000|2021-03-14 23:30:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|517
1615764900000|2021-03-14 23:35:00|||||||||187
1615765200000|2021-03-14 23:40:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|434
1615765500000|2021-03-14 23:45:00|||||||||6
1615765800000|2021-03-14 23:50:00|||||||||843
1615766100000|2021-03-14 23:55:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|1669
1615766400000|2021-03-15 00:00:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|2346
1615766700000|2021-03-15 00:05:00|13184|13180|13187.2|13183.2|13187.2|13183.2|13184|13180|2232
1615767000000|2021-03-15 00:10:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2212
1615767300000|2021-03-15 00:15:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1705
1615767600000|2021-03-15 00:20:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|395
1615767900000|2021-03-15 00:25:00|||||||||596
1615768200000|2021-03-15 00:30:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|747
1615768500000|2021-03-15 00:35:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|3170
1615768800000|2021-03-15 00:40:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|376
1615769100000|2021-03-15 00:45:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|1087
1615769400000|2021-03-15 00:50:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|388
1615769700000|2021-03-15 00:55:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|2502
1615770000000|2021-03-15 01:00:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|938
1615770300000|2021-03-15 01:05:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|1291
1615770600000|2021-03-15 01:10:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|779
1615770900000|2021-03-15 01:15:00|||||||||170
1615771200000|2021-03-15 01:20:00|||||||||365
1615771500000|2021-03-15 01:25:00|13196.5|13192.5|13202.8|13198.8|13202.8|13198.8|13196.5|13192.5|4357
1615771800000|2021-03-15 01:30:00|13201.2|13197.2|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|4304
1615772100000|2021-03-15 01:35:00|13196.5|13192.5|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|3046
1615772400000|2021-03-15 01:40:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|618
1615772700000|2021-03-15 01:45:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|856
1615773000000|2021-03-15 01:50:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|423
1615773300000|2021-03-15 01:55:00|13196.5|13192.5|13191.8|13187.8|13196.5|13192.5|13191.8|13187.8|1354
1615773600000|2021-03-15 02:00:00|13190.3|13186.3|13188.7|13184.7|13191.8|13187.8|13188.7|13184.7|2475
1615773900000|2021-03-15 02:05:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1377
1615774200000|2021-03-15 02:10:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|1962
1615774500000|2021-03-15 02:15:00|13185.6|13181.6|13182.5|13178.5|13187.2|13183.2|13180.1|13176.1|3924
1615774800000|2021-03-15 02:20:00|13180.9|13176.9|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|2012
1615775100000|2021-03-15 02:25:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|2306
1615775400000|2021-03-15 02:30:00|13179.3|13175.3|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|1278
1615775700000|2021-03-15 02:35:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|559
1615776000000|2021-03-15 02:40:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|503
1615776300000|2021-03-15 02:45:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|409
1615776600000|2021-03-15 02:50:00|||||||||310
1615776900000|2021-03-15 02:55:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|1796
1615777200000|2021-03-15 03:00:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|1446
1615777500000|2021-03-15 03:05:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1285
1615777800000|2021-03-15 03:10:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|568
1615778100000|2021-03-15 03:15:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1245
1615778400000|2021-03-15 03:20:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|531
1615778700000|2021-03-15 03:25:00|||||||||264
1615779000000|2021-03-15 03:30:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|476
1615779300000|2021-03-15 03:35:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|1280
1615779600000|2021-03-15 03:40:00|||||||||77
1615779900000|2021-03-15 03:45:00|13179.3|13175.3|13176.2|13172.2|13179.3|13175.3|13176.2|13172.2|934
1615780200000|2021-03-15 03:50:00|||||||||131
1615780500000|2021-03-15 03:55:00|||||||||202
1615780800000|2021-03-15 04:00:00|||||||||125
1615781100000|2021-03-15 04:05:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|146
1615781400000|2021-03-15 04:10:00|||||||||26
1615781700000|2021-03-15 04:15:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|539
1615782000000|2021-03-15 04:20:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1166
1615782300000|2021-03-15 04:25:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|194
1615782600000|2021-03-15 04:30:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|283
1615782900000|2021-03-15 04:35:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|252
1615783200000|2021-03-15 04:40:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|365
1615783500000|2021-03-15 04:45:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|329
1615783800000|2021-03-15 04:50:00|||||||||25
1615784100000|2021-03-15 04:55:00|||||||||59
1615784400000|2021-03-15 05:00:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|533
1615784700000|2021-03-15 05:05:00|||||||||387
1615785000000|2021-03-15 05:10:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|165
1615785300000|2021-03-15 05:15:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|227
1615785600000|2021-03-15 05:20:00|13177.8|13173.8|13174.7|13170.7|13177.8|13173.8|13174.7|13170.7|1137
1615785900000|2021-03-15 05:25:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|201
1615786200000|2021-03-15 05:30:00|||||||||274
1615786500000|2021-03-15 05:35:00|||||||||908
1615786800000|2021-03-15 05:40:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|927
1615787100000|2021-03-15 05:45:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|188
1615787400000|2021-03-15 05:50:00|13174.7|13170.7|13179.3|13175.3|13179.3|13175.3|13174.7|13170.7|1747
1615787700000|2021-03-15 05:55:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|914
1615788000000|2021-03-15 06:00:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13176.2|13172.2|1368
1615788300000|2021-03-15 06:05:00|||||||||1027
1615788600000|2021-03-15 06:10:00|||||||||124
1615788900000|2021-03-15 06:15:00|||||||||286
1615789200000|2021-03-15 06:20:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|577
1615789500000|2021-03-15 06:25:00|13182.5|13178.5|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|889
1615789800000|2021-03-15 06:30:00|13180.9|13176.9|13177.8|13173.8|13180.9|13176.9|13177.8|13173.8|382
1615790100000|2021-03-15 06:35:00|13179.3|13175.3|13176.2|13172.2|13179.3|13175.3|13176.2|13172.2|1141
1615790400000|2021-03-15 06:40:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|713
1615790700000|2021-03-15 06:45:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1316
1615791000000|2021-03-15 06:50:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|2164
1615791300000|2021-03-15 06:55:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|899
1615791600000|2021-03-15 07:00:00|13180.9|13176.9|13185.6|13181.6|13185.6|13181.6|13180.9|13176.9|2599
1615791900000|2021-03-15 07:05:00|13187.2|13183.2|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|3115
1615792200000|2021-03-15 07:10:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|1250
1615792500000|2021-03-15 07:15:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|1723
1615792800000|2021-03-15 07:20:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|693
1615793100000|2021-03-15 07:25:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|592
1615793400000|2021-03-15 07:30:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|4747
1615793700000|2021-03-15 07:35:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1400
1615794000000|2021-03-15 07:40:00|13190.3|13186.3|13185.6|13181.6|13190.3|13186.3|13185.6|13181.6|1987
1615794300000|2021-03-15 07:45:00|13184|13180|13182.5|13178.5|13185.6|13181.6|13182.5|13178.5|2501
1615794600000|2021-03-15 07:50:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|3229
1615794900000|2021-03-15 07:55:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|545
1615795200000|2021-03-15 08:00:00|13182.5|13178.5|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|1832
1615795500000|2021-03-15 08:05:00|13187.2|13183.2|13191.8|13187.8|13191.8|13187.8|13187.2|13183.2|4952
1615795800000|2021-03-15 08:10:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|2399
1615796100000|2021-03-15 08:15:00|13190.3|13186.3|13188.7|13184.7|13191.8|13187.8|13188.7|13184.7|2030
1615796400000|2021-03-15 08:20:00|13190.3|13186.3|13187.2|13183.2|13190.3|13186.3|13185.6|13181.6|4068
1615796700000|2021-03-15 08:25:00|13185.6|13181.6|13190.3|13186.3|13190.3|13186.3|13185.6|13181.6|1179
1615797000000|2021-03-15 08:30:00|13188.7|13184.7|13187.2|13183.2|13191.8|13187.8|13187.2|13183.2|1261
1615797300000|2021-03-15 08:35:00|13188.7|13184.7|13191.8|13187.8|13191.8|13187.8|13187.2|13183.2|1613
1615797600000|2021-03-15 08:40:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|640
1615797900000|2021-03-15 08:45:00|13190.3|13186.3|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|894
1615798200000|2021-03-15 08:50:00|13188.7|13184.7|13191.8|13187.8|13191.8|13187.8|13187.2|13183.2|823
1615798500000|2021-03-15 08:55:00|13193.4|13189.4|13190.3|13186.3|13193.4|13189.4|13188.7|13184.7|2226
1615798800000|2021-03-15 09:00:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|819
1615799100000|2021-03-15 09:05:00|13191.8|13187.8|13195|13191|13195|13191|13191.8|13187.8|1915
1615799400000|2021-03-15 09:10:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|1529
1615799700000|2021-03-15 09:15:00|13193.4|13189.4|13191.8|13187.8|13195|13191|13190.3|13186.3|1516
1615800000000|2021-03-15 09:20:00|13190.3|13186.3|13193.4|13189.4|13195|13191|13190.3|13186.3|1172
1615800300000|2021-03-15 09:25:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|1188
1615800600000|2021-03-15 09:30:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|2057
1615800900000|2021-03-15 09:35:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|678
1615801200000|2021-03-15 09:40:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|253
1615801500000|2021-03-15 09:45:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|781
1615801800000|2021-03-15 09:50:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|843
1615802100000|2021-03-15 09:55:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|2424
1615802400000|2021-03-15 10:00:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|1026
1615802700000|2021-03-15 10:05:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|1413
1615803000000|2021-03-15 10:10:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|878
1615803300000|2021-03-15 10:15:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|703
1615803600000|2021-03-15 10:20:00|13195|13191|13198.1|13194.1|13198.1|13194.1|13195|13191|2820
1615803900000|2021-03-15 10:25:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|1210
1615804200000|2021-03-15 10:30:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|916
1615804500000|2021-03-15 10:35:00|13193.4|13189.4|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|991
1615804800000|2021-03-15 10:40:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|820
1615805100000|2021-03-15 10:45:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|2830
1615805400000|2021-03-15 10:50:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|1275
1615805700000|2021-03-15 10:55:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|1678
1615806000000|2021-03-15 11:00:00|13191.8|13187.8|13193.4|13189.4|13195|13191|13191.8|13187.8|1966
1615806300000|2021-03-15 11:05:00|13191.8|13187.8|13195|13191|13195|13191|13191.8|13187.8|1851
1615806600000|2021-03-15 11:10:00|13196.5|13192.5|13191.8|13187.8|13196.5|13192.5|13191.8|13187.8|627
1615806900000|2021-03-15 11:15:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1279
1615807200000|2021-03-15 11:20:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|3398
1615807500000|2021-03-15 11:25:00|13187.2|13183.2|13184|13180|13188.7|13184.7|13184|13180|2125
1615807800000|2021-03-15 11:30:00|13185.6|13181.6|13182.5|13178.5|13185.6|13181.6|13182.5|13178.5|3684
1615808100000|2021-03-15 11:35:00|13184|13180|13180.9|13176.9|13185.6|13181.6|13180.9|13176.9|2011
1615808400000|2021-03-15 11:40:00|13182.5|13178.5|13184|13180|13185.6|13181.6|13182.5|13178.5|3625
1615808700000|2021-03-15 11:45:00|13185.6|13181.6|13182.5|13178.5|13185.6|13181.6|13182.5|13178.5|1996
1615809000000|2021-03-15 11:50:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|2668
1615809300000|2021-03-15 11:55:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|897
1615809600000|2021-03-15 12:00:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|2431
1615809900000|2021-03-15 12:05:00|13180.9|13176.9|13185.6|13181.6|13185.6|13181.6|13180.9|13176.9|1777
1615810200000|2021-03-15 12:10:00|13184|13180|13184|13180|13185.6|13181.6|13182.5|13178.5|3210
1615810500000|2021-03-15 12:15:00|13182.5|13178.5|13180.9|13176.9|13185.6|13181.6|13180.9|13176.9|1564
1615810800000|2021-03-15 12:20:00|13182.5|13178.5|13193.4|13189.4|13193.4|13189.4|13182.5|13178.5|8421
1615811100000|2021-03-15 12:25:00|13191.8|13187.8|13191.8|13187.8|13195|13191|13190.3|13186.3|3992
1615811400000|2021-03-15 12:30:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|3127
1615811700000|2021-03-15 12:35:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|5235
1615812000000|2021-03-15 12:40:00|13191.8|13187.8|13195|13191|13196.5|13192.5|13191.8|13187.8|3021
1615812300000|2021-03-15 12:45:00|13196.5|13192.5|13190.3|13186.3|13196.5|13192.5|13188.7|13184.7|2681
1615812600000|2021-03-15 12:50:00|13188.7|13184.7|13191.8|13187.8|13191.8|13187.8|13188.7|13184.7|2521
1615812900000|2021-03-15 12:55:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1786
1615813200000|2021-03-15 13:00:00|13193.4|13189.4|13190.3|13186.3|13193.4|13189.4|13188.7|13184.7|2332
1615813500000|2021-03-15 13:05:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13190.3|13186.3|6327
1615813800000|2021-03-15 13:10:00|13195|13191|13191.8|13187.8|13196.5|13192.5|13190.3|13186.3|8971
1615814100000|2021-03-15 13:15:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|2850
1615814400000|2021-03-15 13:20:00|13188.7|13184.7|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|4458
1615814700000|2021-03-15 13:25:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|2029
1615815000000|2021-03-15 13:30:00|13190.3|13186.3|13191.8|13187.8|13195|13191|13190.3|13186.3|5287
1615815300000|2021-03-15 13:35:00|13193.4|13189.4|13193.4|13189.4|13196.5|13192.5|13191.8|13187.8|4488
1615815600000|2021-03-15 13:40:00|13191.8|13187.8|13195|13191|13195|13191|13191.8|13187.8|1410
1615815900000|2021-03-15 13:45:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|9562
1615816200000|2021-03-15 13:50:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|4075
1615816500000|2021-03-15 13:55:00|13196.5|13192.5|13199.7|13195.7|13199.7|13195.7|13195|13191|2741
1615816800000|2021-03-15 14:00:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|3700
1615817100000|2021-03-15 14:05:00|13198.1|13194.1|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|4148
1615817400000|2021-03-15 14:10:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|6030
1615817700000|2021-03-15 14:15:00|13198.1|13194.1|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|4551
1615818000000|2021-03-15 14:20:00|13195|13191|13193.4|13189.4|13195|13191|13191.8|13187.8|8050
1615818300000|2021-03-15 14:25:00|13195|13191|13196.5|13192.5|13198.1|13194.1|13195|13191|3812
1615818600000|2021-03-15 14:30:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|8664
1615818900000|2021-03-15 14:35:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13193.4|13189.4|5004
1615819200000|2021-03-15 14:40:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|3026
1615819500000|2021-03-15 14:45:00|13195|13191|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|4515
1615819800000|2021-03-15 14:50:00|13191.8|13187.8|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|1982
1615820100000|2021-03-15 14:55:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|3875
1615820400000|2021-03-15 15:00:00|13188.7|13184.7|13193.4|13189.4|13193.4|13189.4|13188.7|13184.7|5607
1615820700000|2021-03-15 15:05:00|13195|13191|13191.8|13187.8|13195|13191|13191.8|13187.8|5184
1615821000000|2021-03-15 15:10:00|13190.3|13186.3|13195|13191|13195|13191|13190.3|13186.3|2810
1615821300000|2021-03-15 15:15:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13193.4|13189.4|4991
1615821600000|2021-03-15 15:20:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|4179
1615821900000|2021-03-15 15:25:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|4279
1615822200000|2021-03-15 15:30:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|3762
1615822500000|2021-03-15 15:35:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|7767
1615822800000|2021-03-15 15:40:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|6513
1615823100000|2021-03-15 15:45:00|13202.8|13198.8|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|14784
1615823400000|2021-03-15 15:50:00|13205.9|13201.9|13207.5|13203.5|13209|13205|13204.3|13200.3|11499
1615823700000|2021-03-15 15:55:00|13205.9|13201.9|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|6292
1615824000000|2021-03-15 16:00:00|13202.8|13198.8|13205.9|13201.9|13207.5|13203.5|13202.8|13198.8|4889
1615824300000|2021-03-15 16:05:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|3192
1615824600000|2021-03-15 16:10:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|3939
1615824900000|2021-03-15 16:15:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|3042
1615825200000|2021-03-15 16:20:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|1549
1615825500000|2021-03-15 16:25:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|2790
1615825800000|2021-03-15 16:30:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|2076
1615826100000|2021-03-15 16:35:00|13204.3|13200.3|13201.2|13197.2|13204.3|13200.3|13201.2|13197.2|1810
1615826400000|2021-03-15 16:40:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1750
1615826700000|2021-03-15 16:45:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|3395
1615827000000|2021-03-15 16:50:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|2920
1615827300000|2021-03-15 16:55:00|||||||||2360
1615827600000|2021-03-15 17:00:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|1631
1615827900000|2021-03-15 17:05:00|13202.8|13198.8|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|779
1615828200000|2021-03-15 17:10:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1247
1615828500000|2021-03-15 17:15:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|2475
1615828800000|2021-03-15 17:20:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|2798
1615829100000|2021-03-15 17:25:00|||||||||847
1615829400000|2021-03-15 17:30:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|723
1615829700000|2021-03-15 17:35:00|||||||||474
1615830000000|2021-03-15 17:40:00|||||||||1200
1615830300000|2021-03-15 17:45:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|1474
1615830600000|2021-03-15 17:50:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|2878
1615830900000|2021-03-15 17:55:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|2443
1615831200000|2021-03-15 18:00:00|||||||||1222
1615831500000|2021-03-15 18:05:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1625
1615831800000|2021-03-15 18:10:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|3138
1615832100000|2021-03-15 18:15:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|4448
1615832400000|2021-03-15 18:20:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1205
1615832700000|2021-03-15 18:25:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|908
1615833000000|2021-03-15 18:30:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1462
1615833300000|2021-03-15 18:35:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|957
1615833600000|2021-03-15 18:40:00|||||||||650
1615833900000|2021-03-15 18:45:00|13196.5|13192.5|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|1913
1615834200000|2021-03-15 18:50:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|3687
1615834500000|2021-03-15 18:55:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|4214
1615834800000|2021-03-15 19:00:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13195|13191|5414
1615835100000|2021-03-15 19:05:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1419
1615835400000|2021-03-15 19:10:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13195|13191|1980
1615835700000|2021-03-15 19:15:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|1132
1615836000000|2021-03-15 19:20:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|1915
1615836300000|2021-03-15 19:25:00|||||||||1199
1615836600000|2021-03-15 19:30:00|||||||||1243
1615836900000|2021-03-15 19:35:00|||||||||1135
1615837200000|2021-03-15 19:40:00|||||||||1040
1615837500000|2021-03-15 19:45:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|534
1615837800000|2021-03-15 19:50:00|13201.2|13197.2|13198.1|13194.1|13202.8|13198.8|13196.5|13192.5|3836
1615838100000|2021-03-15 19:55:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13193.4|13189.4|2347
1615838400000|2021-03-15 20:00:00|13196.5|13192.5|13199.7|13195.7|13202.8|13198.8|13196.5|13192.5|5024
1615838700000|2021-03-15 20:05:00|13198.1|13194.1|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|2225
1615839000000|2021-03-15 20:10:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|4598
1615839300000|2021-03-15 20:15:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1044
1615839600000|2021-03-15 20:20:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1178
1615839900000|2021-03-15 20:25:00|13196.5|13192.5|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|2188
1615840200000|2021-03-15 20:30:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|1017
1615840500000|2021-03-15 20:35:00|||||||||981
1615840800000|2021-03-15 20:40:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1244
1615841100000|2021-03-15 20:45:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|2551
1615841400000|2021-03-15 20:50:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1095
1615841700000|2021-03-15 20:55:00|13197.3|13193.3|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|2930
1615845600000|2021-03-15 22:00:00|13198.1|13194.1|13204.3|13200.3|13204.3|13200.3|13198.1|13194.1|1319
1615845900000|2021-03-15 22:05:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|302
1615846200000|2021-03-15 22:10:00|||||||||36
1615846500000|2021-03-15 22:15:00|||||||||127
1615846800000|2021-03-15 22:20:00|||||||||22
1615847100000|2021-03-15 22:25:00|||||||||38
1615847400000|2021-03-15 22:30:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|566
1615847700000|2021-03-15 22:35:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|1042
1615848000000|2021-03-15 22:40:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|493
1615848300000|2021-03-15 22:45:00|||||||||75
1615848600000|2021-03-15 22:50:00|||||||||58
1615848900000|2021-03-15 22:55:00|||||||||91
1615849200000|2021-03-15 23:00:00|||||||||214
1615849500000|2021-03-15 23:05:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|611
1615849800000|2021-03-15 23:10:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|98
1615850100000|2021-03-15 23:15:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|87
1615850400000|2021-03-15 23:20:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|499
1615850700000|2021-03-15 23:25:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|143
1615851000000|2021-03-15 23:30:00|||||||||113
1615851300000|2021-03-15 23:35:00|||||||||60
1615851600000|2021-03-15 23:40:00|||||||||657
1615851900000|2021-03-15 23:45:00|||||||||28
1615852200000|2021-03-15 23:50:00|||||||||23
1615852500000|2021-03-15 23:55:00|||||||||8
1615852800000|2021-03-16 00:00:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|655
1615853100000|2021-03-16 00:05:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|1112
1615853400000|2021-03-16 00:10:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|468
1615853700000|2021-03-16 00:15:00|||||||||135
1615854000000|2021-03-16 00:20:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|603
1615854300000|2021-03-16 00:25:00|||||||||58
1615854600000|2021-03-16 00:30:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|243
1615854900000|2021-03-16 00:35:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|700
1615855200000|2021-03-16 00:40:00|||||||||359
1615855500000|2021-03-16 00:45:00|13209|13205|13209|13205|13209|13205|13209|13205|583
1615855800000|2021-03-16 00:50:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|1316
1615856100000|2021-03-16 00:55:00|13209|13205|13209|13205|13209|13205|13209|13205|554
1615856400000|2021-03-16 01:00:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|396
1615856700000|2021-03-16 01:05:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1050
1615857000000|2021-03-16 01:10:00|13210.6|13206.6|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|3190
1615857300000|2021-03-16 01:15:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|593
1615857600000|2021-03-16 01:20:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|3086
1615857900000|2021-03-16 01:25:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|941
1615858200000|2021-03-16 01:30:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|293
1615858500000|2021-03-16 01:35:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|373
1615858800000|2021-03-16 01:40:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|564
1615859100000|2021-03-16 01:45:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|232
1615859400000|2021-03-16 01:50:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|690
1615859700000|2021-03-16 01:55:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|390
1615860000000|2021-03-16 02:00:00|||||||||16
1615860300000|2021-03-16 02:05:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|539
1615860600000|2021-03-16 02:10:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|1457
1615860900000|2021-03-16 02:15:00|||||||||23
1615861200000|2021-03-16 02:20:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13
1615861500000|2021-03-16 02:25:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|412
1615861800000|2021-03-16 02:30:00|||||||||292
1615862100000|2021-03-16 02:35:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|415
1615862400000|2021-03-16 02:40:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1744
1615862700000|2021-03-16 02:45:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|94
1615863000000|2021-03-16 02:50:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|625
1615863300000|2021-03-16 02:55:00|||||||||279
1615863600000|2021-03-16 03:00:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|747
1615863900000|2021-03-16 03:05:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|52
1615864200000|2021-03-16 03:10:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|213
1615864500000|2021-03-16 03:15:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|629
1615864800000|2021-03-16 03:20:00|||||||||17
1615865100000|2021-03-16 03:25:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|341
1615865400000|2021-03-16 03:30:00|||||||||15
1615865700000|2021-03-16 03:35:00|||||||||90
1615866000000|2021-03-16 03:40:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|360
1615866300000|2021-03-16 03:45:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|834
1615866600000|2021-03-16 03:50:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|106
1615866900000|2021-03-16 03:55:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|583
1615867200000|2021-03-16 04:00:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1685
1615867500000|2021-03-16 04:05:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|562
1615867800000|2021-03-16 04:10:00|||||||||3
1615868100000|2021-03-16 04:15:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|381
1615868400000|2021-03-16 04:20:00|||||||||98
1615868700000|2021-03-16 04:25:00|||||||||11
1615869000000|2021-03-16 04:30:00|||||||||2
1615869300000|2021-03-16 04:35:00|||||||||171
1615869600000|2021-03-16 04:40:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|798
1615869900000|2021-03-16 04:45:00|||||||||1
1615870200000|2021-03-16 04:50:00|||||||||4
1615870500000|2021-03-16 04:55:00|||||||||4
1615870800000|2021-03-16 05:00:00|||||||||169
1615871100000|2021-03-16 05:05:00|||||||||103
1615871400000|2021-03-16 05:10:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|108
1615871700000|2021-03-16 05:15:00|||||||||74
1615872000000|2021-03-16 05:20:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|291
1615872300000|2021-03-16 05:25:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|463
1615872600000|2021-03-16 05:30:00|||||||||217
1615872900000|2021-03-16 05:35:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|834
1615873200000|2021-03-16 05:40:00|||||||||123
1615873500000|2021-03-16 05:45:00|||||||||47
1615873800000|2021-03-16 05:50:00|||||||||144
1615874100000|2021-03-16 05:55:00|||||||||713
1615874400000|2021-03-16 06:00:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|191
1615874700000|2021-03-16 06:05:00|||||||||389
1615875000000|2021-03-16 06:10:00|||||||||30
1615875300000|2021-03-16 06:15:00|||||||||885
1615875600000|2021-03-16 06:20:00|||||||||360
1615875900000|2021-03-16 06:25:00|||||||||35
1615876200000|2021-03-16 06:30:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|624
1615876500000|2021-03-16 06:35:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|837
1615876800000|2021-03-16 06:40:00|||||||||56
1615877100000|2021-03-16 06:45:00|||||||||22
1615877400000|2021-03-16 06:50:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1231
1615877700000|2021-03-16 06:55:00|13209|13205|13209|13205|13209|13205|13209|13205|1085
1615878000000|2021-03-16 07:00:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|1868
1615878300000|2021-03-16 07:05:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|1870
1615878600000|2021-03-16 07:10:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|1683
1615878900000|2021-03-16 07:15:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|4167
1615879200000|2021-03-16 07:20:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1251
1615879500000|2021-03-16 07:25:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|2645
1615879800000|2021-03-16 07:30:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|1019
1615880100000|2021-03-16 07:35:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|1461
1615880400000|2021-03-16 07:40:00|13195|13191|13198.1|13194.1|13198.1|13194.1|13195|13191|1787
1615880700000|2021-03-16 07:45:00|13196.5|13192.5|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|917
1615881000000|2021-03-16 07:50:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|2627
1615881300000|2021-03-16 07:55:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|1091
1615881600000|2021-03-16 08:00:00|13197.3|13193.3|13196.5|13192.5|13197.3|13193.3|13195|13191|3119
1615881900000|2021-03-16 08:05:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1399
1615882200000|2021-03-16 08:10:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|2959
1615882500000|2021-03-16 08:15:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|2832
1615882800000|2021-03-16 08:20:00|13202.8|13198.8|13199.7|13195.7|13204.3|13200.3|13199.7|13195.7|9232
1615883100000|2021-03-16 08:25:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|903
1615883400000|2021-03-16 08:30:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1646
1615883700000|2021-03-16 08:35:00|13199.7|13195.7|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|1018
1615884000000|2021-03-16 08:40:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|641
1615884300000|2021-03-16 08:45:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|2502
1615884600000|2021-03-16 08:50:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|2648
1615884900000|2021-03-16 08:55:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|722
1615885200000|2021-03-16 09:00:00|13199.7|13195.7|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|1585
1615885500000|2021-03-16 09:05:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|3002
1615885800000|2021-03-16 09:10:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1891
1615886100000|2021-03-16 09:15:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1497
1615886400000|2021-03-16 09:20:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1534
1615886700000|2021-03-16 09:25:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1031
1615887000000|2021-03-16 09:30:00|13201.2|13197.2|13204.3|13200.3|13204.3|13200.3|13199.7|13195.7|1591
1615887300000|2021-03-16 09:35:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1647
1615887600000|2021-03-16 09:40:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|2822
1615887900000|2021-03-16 09:45:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|1282
1615888200000|2021-03-16 09:50:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|746
1615888500000|2021-03-16 09:55:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|308
1615888800000|2021-03-16 10:00:00|13202.8|13198.8|13207.5|13203.5|13207.5|13203.5|13202.8|13198.8|881
1615889100000|2021-03-16 10:05:00|13209|13205|13205.9|13201.9|13209|13205|13205.9|13201.9|1215
1615889400000|2021-03-16 10:10:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|906
1615889700000|2021-03-16 10:15:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|590
1615890000000|2021-03-16 10:20:00|||||||||193
1615890300000|2021-03-16 10:25:00|||||||||156
1615890600000|2021-03-16 10:30:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|521
1615890900000|2021-03-16 10:35:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|1193
1615891200000|2021-03-16 10:40:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|361
1615891500000|2021-03-16 10:45:00|13207.5|13203.5|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|830
1615891800000|2021-03-16 10:50:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|742
1615892100000|2021-03-16 10:55:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|779
1615892400000|2021-03-16 11:00:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|1140
1615892700000|2021-03-16 11:05:00|||||||||398
1615893000000|2021-03-16 11:10:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|559
1615893300000|2021-03-16 11:15:00|||||||||601
1615893600000|2021-03-16 11:20:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|423
1615893900000|2021-03-16 11:25:00|13204.3|13200.3|13209|13205|13210.6|13206.6|13204.3|13200.3|3813
1615894200000|2021-03-16 11:30:00|13210.6|13206.6|13204.3|13200.3|13210.6|13206.6|13204.3|13200.3|2356
1615894500000|2021-03-16 11:35:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|2780
1615894800000|2021-03-16 11:40:00|13204.3|13200.3|13207.5|13203.5|13209|13205|13204.3|13200.3|1350
1615895100000|2021-03-16 11:45:00|13209|13205|13205.9|13201.9|13209|13205|13205.9|13201.9|1056
1615895400000|2021-03-16 11:50:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|675
1615895700000|2021-03-16 11:55:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1752
1615896000000|2021-03-16 12:00:00|13205.9|13201.9|13209|13205|13209|13205|13205.9|13201.9|1225
1615896300000|2021-03-16 12:05:00|13207.5|13203.5|13209|13205|13210.6|13206.6|13207.5|13203.5|2314
1615896600000|2021-03-16 12:10:00|13209.8|13205.8|13212.2|13208.2|13212.2|13208.2|13209|13205|2394
1615896900000|2021-03-16 12:15:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|5388
1615897200000|2021-03-16 12:20:00|13210.6|13206.6|13209|13205|13212.2|13208.2|13207.5|13203.5|6227
1615897500000|2021-03-16 12:25:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13209|13205|3628
1615897800000|2021-03-16 12:30:00|13212.2|13208.2|13204.3|13200.3|13215.3|13211.3|13202.8|13198.8|18913
1615898100000|2021-03-16 12:35:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13199.7|13195.7|6580
1615898400000|2021-03-16 12:40:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|2698
1615898700000|2021-03-16 12:45:00|13202.8|13198.8|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|2887
1615899000000|2021-03-16 12:50:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13202.8|13198.8|2712
1615899300000|2021-03-16 12:55:00|13206.7|13202.7|13207.5|13203.5|13209|13205|13205.9|13201.9|2827
1615899600000|2021-03-16 13:00:00|13208.3|13204.3|13209|13205|13209|13205|13207.5|13203.5|849
1615899900000|2021-03-16 13:05:00|13210.6|13206.6|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|1404
1615900200000|2021-03-16 13:10:00|13209|13205|13205.9|13201.9|13209|13205|13205.9|13201.9|4455
1615900500000|2021-03-16 13:15:00|13207.5|13203.5|13213.7|13209.7|13213.7|13209.7|13205.9|13201.9|4893
1615900800000|2021-03-16 13:20:00|13215.3|13211.3|13212.2|13208.2|13215.3|13211.3|13209|13205|5674
1615901100000|2021-03-16 13:25:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13209|13205|3588
1615901400000|2021-03-16 13:30:00|13212.2|13208.2|13210.6|13206.6|13213.7|13209.7|13209|13205|4218
1615901700000|2021-03-16 13:35:00|13209|13205|13207.5|13203.5|13209|13205|13205.9|13201.9|1127
1615902000000|2021-03-16 13:40:00|13205.9|13201.9|13209|13205|13210.6|13206.6|13205.9|13201.9|3679
1615902300000|2021-03-16 13:45:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|5177
1615902600000|2021-03-16 13:50:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13209|13205|2271
1615902900000|2021-03-16 13:55:00|13213.7|13209.7|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|5621
1615903200000|2021-03-16 14:00:00|13213.7|13209.7|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|2360
1615903500000|2021-03-16 14:05:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|2414
1615903800000|2021-03-16 14:10:00|13212.2|13208.2|13209|13205|13213.7|13209.7|13209|13205|2387
1615904100000|2021-03-16 14:15:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|2224
1615904400000|2021-03-16 14:20:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|2622
1615904700000|2021-03-16 14:25:00|13213.7|13209.7|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|9873
1615905000000|2021-03-16 14:30:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|9098
1615905300000|2021-03-16 14:35:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|6985
1615905600000|2021-03-16 14:40:00|||||||||2062
1615905900000|2021-03-16 14:45:00|13215.3|13211.3|13218.4|13214.4|13218.4|13214.4|13215.3|13211.3|4178
1615906200000|2021-03-16 14:50:00|13216.8|13212.8|13215.3|13211.3|13218.4|13214.4|13215.3|13211.3|7202
1615906500000|2021-03-16 14:55:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|6334
1615906800000|2021-03-16 15:00:00|13215.3|13211.3|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|3462
1615907100000|2021-03-16 15:05:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|5074
1615907400000|2021-03-16 15:10:00|13215.3|13211.3|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|2952
1615907700000|2021-03-16 15:15:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|2456
1615908000000|2021-03-16 15:20:00|13209|13205|13212.2|13208.2|13212.2|13208.2|13209|13205|6954
1615908300000|2021-03-16 15:25:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|4549
1615908600000|2021-03-16 15:30:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|4592
1615908900000|2021-03-16 15:35:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13205.9|13201.9|4599
1615909200000|2021-03-16 15:40:00|13205.9|13201.9|13210.6|13206.6|13210.6|13206.6|13205.9|13201.9|7508
1615909500000|2021-03-16 15:45:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13207.5|13203.5|3060
1615909800000|2021-03-16 15:50:00|13209|13205|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|4284
1615910100000|2021-03-16 15:55:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|2603
1615910400000|2021-03-16 16:00:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|4863
1615910700000|2021-03-16 16:05:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|4140
1615911000000|2021-03-16 16:10:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|780
1615911300000|2021-03-16 16:15:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|1683
1615911600000|2021-03-16 16:20:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1372
1615911900000|2021-03-16 16:25:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|5498
1615912200000|2021-03-16 16:30:00|13209|13205|13205.9|13201.9|13209|13205|13204.3|13200.3|5455
1615912500000|2021-03-16 16:35:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|3944
1615912800000|2021-03-16 16:40:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|15354
1615913100000|2021-03-16 16:45:00|13204.3|13200.3|13201.2|13197.2|13204.3|13200.3|13199.7|13195.7|2725
1615913400000|2021-03-16 16:50:00|13199.7|13195.7|13202.8|13198.8|13202.8|13198.8|13198.1|13194.1|6961
1615913700000|2021-03-16 16:55:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|6430
1615914000000|2021-03-16 17:00:00|13204.3|13200.3|13216.8|13212.8|13216.8|13212.8|13202.8|13198.8|12363
1615914300000|2021-03-16 17:05:00|13215.3|13211.3|13213.7|13209.7|13216.8|13212.8|13212.2|13208.2|11884
1615914600000|2021-03-16 17:10:00|13215.3|13211.3|13210.6|13206.6|13216.1|13212.1|13210.6|13206.6|9811
1615914900000|2021-03-16 17:15:00|13209|13205|13212.2|13208.2|13213.7|13209.7|13207.5|13203.5|6384
1615915200000|2021-03-16 17:20:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1758
1615915500000|2021-03-16 17:25:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|3314
1615915800000|2021-03-16 17:30:00|13212.2|13208.2|13205.9|13201.9|13212.2|13208.2|13205.9|13201.9|3928
1615916100000|2021-03-16 17:35:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|3789
1615916400000|2021-03-16 17:40:00|13204.3|13200.3|13199.7|13195.7|13205.9|13201.9|13199.7|13195.7|9149
1615916700000|2021-03-16 17:45:00|13198.1|13194.1|13201.2|13197.2|13202.8|13198.8|13196.5|13192.5|10233
1615917000000|2021-03-16 17:50:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|1719
1615917300000|2021-03-16 17:55:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|5064
1615917600000|2021-03-16 18:00:00|13199.7|13195.7|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|4252
1615917900000|2021-03-16 18:05:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|4931
1615918200000|2021-03-16 18:10:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|2818
1615918500000|2021-03-16 18:15:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1309
1615918800000|2021-03-16 18:20:00|13196.5|13192.5|13195|13191|13198.1|13194.1|13195|13191|2124
1615919100000|2021-03-16 18:25:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|2266
1615919400000|2021-03-16 18:30:00|13195|13191|13196.5|13192.5|13198.1|13194.1|13195|13191|2158
1615919700000|2021-03-16 18:35:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|4927
1615920000000|2021-03-16 18:40:00|13195|13191|13193.4|13189.4|13195|13191|13191.8|13187.8|2617
1615920300000|2021-03-16 18:45:00|13195|13191|13195|13191|13195|13191|13195|13191|2697
1615920600000|2021-03-16 18:50:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|6015
1615920900000|2021-03-16 18:55:00|13199.7|13195.7|13196.5|13192.5|13199.7|13195.7|13193.4|13189.4|6440
1615921200000|2021-03-16 19:00:00|13195|13191|13201.2|13197.2|13201.2|13197.2|13195|13191|2440
1615921500000|2021-03-16 19:05:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|2925
1615921800000|2021-03-16 19:10:00|13201.2|13197.2|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|1330
1615922100000|2021-03-16 19:15:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1300
1615922400000|2021-03-16 19:20:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1907
1615922700000|2021-03-16 19:25:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|1334
1615923000000|2021-03-16 19:30:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|1944
1615923300000|2021-03-16 19:35:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|2337
1615923600000|2021-03-16 19:40:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|1547
1615923900000|2021-03-16 19:45:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|1314
1615924200000|2021-03-16 19:50:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|9207
1615924500000|2021-03-16 19:55:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|3347
1615924800000|2021-03-16 20:00:00|13201.2|13197.2|13196.5|13192.5|13201.2|13197.2|13196.5|13192.5|7929
1615925100000|2021-03-16 20:05:00|13195|13191|13191.8|13187.8|13195|13191|13191.8|13187.8|8433
1615925400000|2021-03-16 20:10:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|2840
1615925700000|2021-03-16 20:15:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1639
1615926000000|2021-03-16 20:20:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|2332
1615926300000|2021-03-16 20:25:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1426
1615926600000|2021-03-16 20:30:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|1796
1615926900000|2021-03-16 20:35:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|3097
1615927200000|2021-03-16 20:40:00|13190.3|13186.3|13193.4|13189.4|13193.4|13189.4|13190.3|13186.3|1623
1615927500000|2021-03-16 20:45:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|2332
1615927800000|2021-03-16 20:50:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|2428
1615928100000|2021-03-16 20:55:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|3103
1615932000000|2021-03-16 22:00:00|13191.8|13187.8|13195|13191|13195|13191|13191.8|13187.8|1953
1615932300000|2021-03-16 22:05:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|1072
1615932600000|2021-03-16 22:10:00|||||||||295
1615932900000|2021-03-16 22:15:00|||||||||72
1615933200000|2021-03-16 22:20:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|669
1615933500000|2021-03-16 22:25:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|81
1615933800000|2021-03-16 22:30:00|13195|13191|13195|13191|13195|13191|13195|13191|632
1615934100000|2021-03-16 22:35:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|210
1615934400000|2021-03-16 22:40:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|981
1615934700000|2021-03-16 22:45:00|||||||||175
1615935000000|2021-03-16 22:50:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1043
1615935300000|2021-03-16 22:55:00|13197.3|13193.3|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|449
1615935600000|2021-03-16 23:00:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1028
1615935900000|2021-03-16 23:05:00|||||||||73
1615936200000|2021-03-16 23:10:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1094
1615936500000|2021-03-16 23:15:00|||||||||422
1615936800000|2021-03-16 23:20:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|747
1615937100000|2021-03-16 23:25:00|||||||||329
1615937400000|2021-03-16 23:30:00|||||||||297
1615937700000|2021-03-16 23:35:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|1404
1615938000000|2021-03-16 23:40:00|||||||||77
1615938300000|2021-03-16 23:45:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|841
1615938600000|2021-03-16 23:50:00|13194.2|13190.2|13195|13191|13195|13191|13194.2|13190.2|436
1615938900000|2021-03-16 23:55:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1445
1615939200000|2021-03-17 00:00:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1269
1615939500000|2021-03-17 00:05:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1150
1615939800000|2021-03-17 00:10:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2440
1615940100000|2021-03-17 00:15:00|13186.4|13182.4|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1378
1615940400000|2021-03-17 00:20:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|773
1615940700000|2021-03-17 00:25:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|1094
1615941000000|2021-03-17 00:30:00|13187.9|13183.9|13187.2|13183.2|13187.9|13183.9|13187.2|13183.2|336
1615941300000|2021-03-17 00:35:00|||||||||86
1615941600000|2021-03-17 00:40:00|||||||||409
1615941900000|2021-03-17 00:45:00|13188.7|13184.7|13190.3|13186.3|13191.8|13187.8|13187.2|13183.2|3280
1615942200000|2021-03-17 00:50:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|432
1615942500000|2021-03-17 00:55:00|13190.3|13186.3|13191.8|13187.8|13193.4|13189.4|13188.7|13184.7|1586
1615942800000|2021-03-17 01:00:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|333
1615943100000|2021-03-17 01:05:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|363
1615943400000|2021-03-17 01:10:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|169
1615943700000|2021-03-17 01:15:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|5408
1615944000000|2021-03-17 01:20:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|3285
1615944300000|2021-03-17 01:25:00|||||||||401
1615944600000|2021-03-17 01:30:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|442
1615944900000|2021-03-17 01:35:00|||||||||12
1615945200000|2021-03-17 01:40:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|796
1615945500000|2021-03-17 01:45:00|||||||||135
1615945800000|2021-03-17 01:50:00|||||||||13
1615946100000|2021-03-17 01:55:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13189.5|13185.5|474
1615946400000|2021-03-17 02:00:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|933
1615946700000|2021-03-17 02:05:00|||||||||137
1615947000000|2021-03-17 02:10:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|117
1615947300000|2021-03-17 02:15:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|769
1615947600000|2021-03-17 02:20:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|153
1615947900000|2021-03-17 02:25:00|||||||||158
1615948200000|2021-03-17 02:30:00|||||||||5
1615948500000|2021-03-17 02:35:00|||||||||151
1615948800000|2021-03-17 02:40:00|||||||||51
1615949100000|2021-03-17 02:45:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|583
1615949400000|2021-03-17 02:50:00|||||||||24
1615949700000|2021-03-17 02:55:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|543
1615950000000|2021-03-17 03:00:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|760
1615950300000|2021-03-17 03:05:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|728
1615950600000|2021-03-17 03:10:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|704
1615950900000|2021-03-17 03:15:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|315
1615951200000|2021-03-17 03:20:00|||||||||13
1615951500000|2021-03-17 03:25:00|||||||||587
1615951800000|2021-03-17 03:30:00|||||||||58
1615952100000|2021-03-17 03:35:00|||||||||29
1615952400000|2021-03-17 03:40:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|253
1615952700000|2021-03-17 03:45:00|||||||||23
1615953000000|2021-03-17 03:50:00|||||||||75
1615953300000|2021-03-17 03:55:00|||||||||193
1615953600000|2021-03-17 04:00:00|13195|13191|13195|13191|13195|13191|13195|13191|393
1615953900000|2021-03-17 04:05:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|761
1615954200000|2021-03-17 04:10:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|342
1615954500000|2021-03-17 04:15:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|312
1615954800000|2021-03-17 04:20:00|||||||||1
1615955100000|2021-03-17 04:25:00|||||||||59
1615955400000|2021-03-17 04:30:00|||||||||26
1615955700000|2021-03-17 04:35:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|112
1615956000000|2021-03-17 04:40:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|672
1615956300000|2021-03-17 04:45:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|571
1615956600000|2021-03-17 04:50:00|||||||||204
1615956900000|2021-03-17 04:55:00|||||||||21
1615957200000|2021-03-17 05:00:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|350
1615957500000|2021-03-17 05:05:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|216
1615957800000|2021-03-17 05:10:00|||||||||11
1615958100000|2021-03-17 05:15:00|||||||||7
1615958400000|2021-03-17 05:20:00|||||||||11
1615958700000|2021-03-17 05:25:00|||||||||66
1615959300000|2021-03-17 05:35:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|316
1615959600000|2021-03-17 05:40:00|||||||||18
1615959900000|2021-03-17 05:45:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|603
1615960200000|2021-03-17 05:50:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|651
1615960500000|2021-03-17 05:55:00|||||||||138
1615960800000|2021-03-17 06:00:00|||||||||452
1615961100000|2021-03-17 06:05:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|760
1615961400000|2021-03-17 06:10:00|||||||||494
1615961700000|2021-03-17 06:15:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|974
1615962000000|2021-03-17 06:20:00|||||||||80
1615962300000|2021-03-17 06:25:00|||||||||460
1615962600000|2021-03-17 06:30:00|13187.2|13183.2|13184|13180|13188.7|13184.7|13182.5|13178.5|2439
1615962900000|2021-03-17 06:35:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|1593
1615963200000|2021-03-17 06:40:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13184|13180|1269
1615963500000|2021-03-17 06:45:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|756
1615963800000|2021-03-17 06:50:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|1190
1615964100000|2021-03-17 06:55:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|1935
1615964400000|2021-03-17 07:00:00|13184|13180|13187.2|13183.2|13187.2|13183.2|13184|13180|1142
1615964700000|2021-03-17 07:05:00|13185.6|13181.6|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|3364
1615965000000|2021-03-17 07:10:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1506
1615965300000|2021-03-17 07:15:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|2705
1615965600000|2021-03-17 07:20:00|13185.6|13181.6|13182.5|13178.5|13185.6|13181.6|13182.5|13178.5|1233
1615965900000|2021-03-17 07:25:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|3604
1615966200000|2021-03-17 07:30:00|13179.3|13175.3|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|1638
1615966500000|2021-03-17 07:35:00|13180.9|13176.9|13185.6|13181.6|13185.6|13181.6|13180.9|13176.9|458
1615966800000|2021-03-17 07:40:00|13184|13180|13182.5|13178.5|13185.6|13181.6|13182.5|13178.5|1346
1615967100000|2021-03-17 07:45:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|490
1615967400000|2021-03-17 07:50:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1031
1615967700000|2021-03-17 07:55:00|13182.5|13178.5|13184|13180|13185.6|13181.6|13182.5|13178.5|2174
1615968000000|2021-03-17 08:00:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|3028
1615968300000|2021-03-17 08:05:00|13184|13180|13184|13180|13185.6|13181.6|13182.5|13178.5|3382
1615968600000|2021-03-17 08:10:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13180.9|13176.9|1628
1615968900000|2021-03-17 08:15:00|13180.9|13176.9|13184|13180|13185.6|13181.6|13180.9|13176.9|2472
1615969200000|2021-03-17 08:20:00|13182.5|13178.5|13184|13180|13184|13180|13180.9|13176.9|2000
1615969500000|2021-03-17 08:25:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|973
1615969800000|2021-03-17 08:30:00|13182.5|13178.5|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|871
1615970100000|2021-03-17 08:35:00|13184|13180|13188.7|13184.7|13188.7|13184.7|13184|13180|2960
1615970400000|2021-03-17 08:40:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|1288
1615970700000|2021-03-17 08:45:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|647
1615971000000|2021-03-17 08:50:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|1315
1615971300000|2021-03-17 08:55:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|620
1615971600000|2021-03-17 09:00:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|721
1615971900000|2021-03-17 09:05:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|651
1615972200000|2021-03-17 09:10:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|2518
1615972500000|2021-03-17 09:15:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|1979
1615972800000|2021-03-17 09:20:00|13184|13180|13180.9|13176.9|13184|13180|13180.9|13176.9|2361
1615973100000|2021-03-17 09:25:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|662
1615973400000|2021-03-17 09:30:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|792
1615973700000|2021-03-17 09:35:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|1036
1615974000000|2021-03-17 09:40:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|1120
1615974300000|2021-03-17 09:45:00|13180.9|13176.9|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|1208
1615974600000|2021-03-17 09:50:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|3151
1615974900000|2021-03-17 09:55:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|1262
1615975200000|2021-03-17 10:00:00|13180.9|13176.9|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|4874
1615975500000|2021-03-17 10:05:00|13177.8|13173.8|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|579
1615975800000|2021-03-17 10:10:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|1092
1615976100000|2021-03-17 10:15:00|13179.3|13175.3|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|1389
1615976400000|2021-03-17 10:20:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|2049
1615976700000|2021-03-17 10:25:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|1760
1615977000000|2021-03-17 10:30:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|2023
1615977300000|2021-03-17 10:35:00|13177.8|13173.8|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|1702
1615977600000|2021-03-17 10:40:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|4434
1615977900000|2021-03-17 10:45:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|1327
1615978200000|2021-03-17 10:50:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|212
1615978500000|2021-03-17 10:55:00|13177.8|13173.8|13171.5|13167.5|13177.8|13173.8|13170|13166|11951
1615978800000|2021-03-17 11:00:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|5338
1615979100000|2021-03-17 11:05:00|13174.7|13170.7|13170|13166|13174.7|13170.7|13170|13166|5046
1615979400000|2021-03-17 11:10:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|3353
1615979700000|2021-03-17 11:15:00|13171.5|13167.5|13168.4|13164.4|13171.5|13167.5|13165.3|13161.3|8375
1615980000000|2021-03-17 11:20:00|13166.8|13162.8|13163.7|13159.7|13168.4|13164.4|13163.7|13159.7|3798
1615980300000|2021-03-17 11:25:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|9983
1615980600000|2021-03-17 11:30:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|3577
1615980900000|2021-03-17 11:35:00|13162.2|13158.2|13163.7|13159.7|13165.3|13161.3|13159|13155|4317
1615981200000|2021-03-17 11:40:00|13162.2|13158.2|13159|13155|13163.7|13159.7|13157.5|13153.5|8111
1615981500000|2021-03-17 11:45:00|13157.5|13153.5|13160.6|13156.6|13162.2|13158.2|13157.5|13153.5|4690
1615981800000|2021-03-17 11:50:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|4124
1615982100000|2021-03-17 11:55:00|13159|13155|13157.5|13153.5|13160.6|13156.6|13155.9|13151.9|2772
1615982400000|2021-03-17 12:00:00|13155.9|13151.9|13159|13155|13160.6|13156.6|13154.3|13150.3|7705
1615982700000|2021-03-17 12:05:00|13157.5|13153.5|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|3890
1615983000000|2021-03-17 12:10:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|5060
1615983300000|2021-03-17 12:15:00|13159|13155|13165.3|13161.3|13166.8|13162.8|13159|13155|9945
1615983600000|2021-03-17 12:20:00|13166.8|13162.8|13165.3|13161.3|13168.4|13164.4|13163.7|13159.7|11678
1615983900000|2021-03-17 12:25:00|13163.7|13159.7|13160.6|13156.6|13165.3|13161.3|13160.6|13156.6|4895
1615984200000|2021-03-17 12:30:00|13162.2|13158.2|13160.6|13156.6|13163.7|13159.7|13155.9|13151.9|9746
1615984500000|2021-03-17 12:35:00|13162.2|13158.2|13163.7|13159.7|13165.3|13161.3|13157.5|13153.5|6067
1615984800000|2021-03-17 12:40:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|8589
1615985100000|2021-03-17 12:45:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|2494
1615985400000|2021-03-17 12:50:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|6380
1615985700000|2021-03-17 12:55:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13159|13155|2859
1615986000000|2021-03-17 13:00:00|13163.7|13159.7|13168.4|13164.4|13168.4|13164.4|13162.2|13158.2|4962
1615986300000|2021-03-17 13:05:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|6535
1615986600000|2021-03-17 13:10:00|13170|13166|13168.4|13164.4|13171.5|13167.5|13168.4|13164.4|6907
1615986900000|2021-03-17 13:15:00|13166.8|13162.8|13166.8|13162.8|13170|13166|13165.3|13161.3|5788
1615987200000|2021-03-17 13:20:00|13168.4|13164.4|13166.8|13162.8|13170|13166|13166.8|13162.8|2659
1615987500000|2021-03-17 13:25:00|13168.4|13164.4|13166.8|13162.8|13171.5|13167.5|13166.8|13162.8|5063
1615987800000|2021-03-17 13:30:00|13168.4|13164.4|13165.3|13161.3|13170|13166|13163.7|13159.7|3626
1615988100000|2021-03-17 13:35:00|13163.7|13159.7|13166.8|13162.8|13168.4|13164.4|13163.7|13159.7|8755
1615988400000|2021-03-17 13:40:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13163.7|13159.7|4484
1615988700000|2021-03-17 13:45:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13163.7|13159.7|2524
1615989000000|2021-03-17 13:50:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|1356
1615989300000|2021-03-17 13:55:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1825
1615989600000|2021-03-17 14:00:00|13159|13155|13160.6|13156.6|13162.2|13158.2|13159|13155|3804
1615989900000|2021-03-17 14:05:00|13162.2|13158.2|13166.8|13162.8|13166.8|13162.8|13160.6|13156.6|3152
1615990200000|2021-03-17 14:10:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|5259
1615990500000|2021-03-17 14:15:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|2647
1615990800000|2021-03-17 14:20:00|13168.4|13164.4|13173.1|13169.1|13174.7|13170.7|13168.4|13164.4|12806
1615991100000|2021-03-17 14:25:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|4080
1615991400000|2021-03-17 14:30:00|13176.2|13172.2|13176.2|13172.2|13179.3|13175.3|13176.2|13172.2|12183
1615991700000|2021-03-17 14:35:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|2397
1615992000000|2021-03-17 14:40:00|13174.7|13170.7|13170|13166|13174.7|13170.7|13170|13166|5804
1615992300000|2021-03-17 14:45:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13168.4|13164.4|5454
1615992600000|2021-03-17 14:50:00|13168.4|13164.4|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|4547
1615992900000|2021-03-17 14:55:00|13170|13166|13165.3|13161.3|13170|13166|13163.7|13159.7|9825
1615993200000|2021-03-17 15:00:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|3913
1615993500000|2021-03-17 15:05:00|13165.3|13161.3|13163.7|13159.7|13166.8|13162.8|13163.7|13159.7|5247
1615993800000|2021-03-17 15:10:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|8890
1615994100000|2021-03-17 15:15:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13160.6|13156.6|7883
1615994400000|2021-03-17 15:20:00|13162.2|13158.2|13160.6|13156.6|13163.7|13159.7|13159|13155|4751
1615994700000|2021-03-17 15:25:00|13159|13155|13162.2|13158.2|13162.2|13158.2|13159|13155|2102
1615995000000|2021-03-17 15:30:00|13160.6|13156.6|13152.8|13148.8|13160.6|13156.6|13149.7|13145.7|7999
1615995300000|2021-03-17 15:35:00|13154.3|13150.3|13151.2|13147.2|13154.3|13150.3|13151.2|13147.2|8868
1615995600000|2021-03-17 15:40:00|13152.8|13148.8|13155.9|13151.9|13155.9|13151.9|13151.2|13147.2|7478
1615995900000|2021-03-17 15:45:00|13154.3|13150.3|13157.5|13153.5|13157.5|13153.5|13152.8|13148.8|8808
1615996200000|2021-03-17 15:50:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|5532
1615996500000|2021-03-17 15:55:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|6090
1615996800000|2021-03-17 16:00:00|13160.6|13156.6|13155.9|13151.9|13160.6|13156.6|13155.9|13151.9|4895
1615997100000|2021-03-17 16:05:00|13154.3|13150.3|13157.5|13153.5|13157.5|13153.5|13154.3|13150.3|6706
1615997400000|2021-03-17 16:10:00|13159|13155|13154.3|13150.3|13159|13155|13152.8|13148.8|2679
1615997700000|2021-03-17 16:15:00|13152.8|13148.8|13155.9|13151.9|13155.9|13151.9|13152.8|13148.8|3180
1615998000000|2021-03-17 16:20:00|13154.3|13150.3|13159|13155|13159|13155|13154.3|13150.3|7174
1615998300000|2021-03-17 16:25:00|13157.5|13153.5|13162.2|13158.2|13162.2|13158.2|13157.5|13153.5|4775
1615998600000|2021-03-17 16:30:00|13160.6|13156.6|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|5063
1615998900000|2021-03-17 16:35:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|2105
1615999200000|2021-03-17 16:40:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|2203
1615999500000|2021-03-17 16:45:00|13163.7|13159.7|13165.3|13161.3|13166.8|13162.8|13163.7|13159.7|3684
1615999800000|2021-03-17 16:50:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13165.3|13161.3|4034
1616000100000|2021-03-17 16:55:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|5657
1616000400000|2021-03-17 17:00:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|2805
1616000700000|2021-03-17 17:05:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|4948
1616001000000|2021-03-17 17:10:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|4487
1616001300000|2021-03-17 17:15:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|3048
1616001600000|2021-03-17 17:20:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|2985
1616001900000|2021-03-17 17:25:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|1420
1616002200000|2021-03-17 17:30:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|2751
1616002500000|2021-03-17 17:35:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|2721
1616002800000|2021-03-17 17:40:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|5792
1616003100000|2021-03-17 17:45:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|3597
1616003400000|2021-03-17 17:50:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|5566
1616003700000|2021-03-17 17:55:00|13171.5|13167.5|13175.4|13171.4|13177.8|13173.8|13170|13166|5019
1616004000000|2021-03-17 18:00:00|13185.6|13181.6|13177.8|13173.8|13202.8|13198.8|13165.3|13161.3|24527
1616004300000|2021-03-17 18:05:00|13176.2|13172.2|13171.5|13167.5|13184|13180|13170|13166|19986
1616004600000|2021-03-17 18:10:00|13173.1|13169.1|13180.9|13176.9|13187.2|13183.2|13173.1|13169.1|11413
1616004900000|2021-03-17 18:15:00|13182.5|13178.5|13195|13191|13195|13191|13182.5|13178.5|11726
1616005200000|2021-03-17 18:20:00|13193.4|13189.4|13182.5|13178.5|13193.4|13189.4|13180.9|13176.9|11760
1616005500000|2021-03-17 18:25:00|13180.9|13176.9|13184|13180|13188.7|13184.7|13180.9|13176.9|10990
1616005800000|2021-03-17 18:30:00|13182.5|13178.5|13182.5|13178.5|13188.7|13184.7|13180.9|13176.9|8120
1616006100000|2021-03-17 18:35:00|13184|13180|13198.1|13194.1|13202.8|13198.8|13184|13180|14796
1616006400000|2021-03-17 18:40:00|13196.5|13192.5|13210.6|13206.6|13215.3|13211.3|13195|13191|18734
1616006700000|2021-03-17 18:45:00|13212.2|13208.2|13201.2|13197.2|13220|13216|13201.2|13197.2|24460
1616007000000|2021-03-17 18:50:00|13199.7|13195.7|13205.9|13201.9|13207.5|13203.5|13198.1|13194.1|9678
1616007300000|2021-03-17 18:55:00|13204.3|13200.3|13212.2|13208.2|13213.7|13209.7|13202.8|13198.8|14409
1616007600000|2021-03-17 19:00:00|13213.7|13209.7|13227.8|13223.8|13229.3|13225.3|13212.2|13208.2|18660
1616007900000|2021-03-17 19:05:00|13226.2|13222.2|13218.4|13214.4|13229.3|13225.3|13218.4|13214.4|12843
1616008200000|2021-03-17 19:10:00|13217.6|13213.6|13220|13216|13221.5|13217.5|13215.3|13211.3|9107
1616008500000|2021-03-17 19:15:00|13218.4|13214.4|13218.4|13214.4|13224.7|13220.7|13218.4|13214.4|7812
1616008800000|2021-03-17 19:20:00|13220|13216|13212.2|13208.2|13220|13216|13212.2|13208.2|12694
1616009100000|2021-03-17 19:25:00|13213.7|13209.7|13216.8|13212.8|13216.8|13212.8|13210.6|13206.6|7093
1616009400000|2021-03-17 19:30:00|13215.3|13211.3|13216.8|13212.8|13218.4|13214.4|13212.2|13208.2|6473
1616009700000|2021-03-17 19:35:00|13215.3|13211.3|13207.5|13203.5|13215.3|13211.3|13205.9|13201.9|6931
1616010000000|2021-03-17 19:40:00|13205.9|13201.9|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|4085
1616010300000|2021-03-17 19:45:00|13203.6|13199.6|13198.1|13194.1|13204.3|13200.3|13198.1|13194.1|7197
1616010600000|2021-03-17 19:50:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13193.4|13189.4|9461
1616010900000|2021-03-17 19:55:00|13198.1|13194.1|13199.7|13195.7|13201.2|13197.2|13196.5|13192.5|7453
1616011200000|2021-03-17 20:00:00|13201.2|13197.2|13204.3|13200.3|13204.3|13200.3|13199.7|13195.7|6629
1616011500000|2021-03-17 20:05:00|13202.8|13198.8|13198.1|13194.1|13204.3|13200.3|13198.1|13194.1|2426
1616011800000|2021-03-17 20:10:00|13199.7|13195.7|13195|13191|13199.7|13195.7|13195|13191|4818
1616012100000|2021-03-17 20:15:00|13196.5|13192.5|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|2685
1616012400000|2021-03-17 20:20:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13190.3|13186.3|2607
1616012700000|2021-03-17 20:25:00|13195|13191|13195|13191|13196.5|13192.5|13193.4|13189.4|3146
1616013000000|2021-03-17 20:30:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13193.4|13189.4|1677
1616013300000|2021-03-17 20:35:00|13196.5|13192.5|13193.4|13189.4|13196.5|13192.5|13191.8|13187.8|3219
1616013600000|2021-03-17 20:40:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|2995
1616013900000|2021-03-17 20:45:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|3198
1616014200000|2021-03-17 20:50:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|1422
1616014500000|2021-03-17 20:55:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|2131
1616018400000|2021-03-17 22:00:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|2157
1616018700000|2021-03-17 22:05:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|746
1616019000000|2021-03-17 22:10:00|13201.2|13197.2|13204.3|13200.3|13204.3|13200.3|13201.2|13197.2|156
1616019300000|2021-03-17 22:15:00|13202.8|13198.8|13198.1|13194.1|13202.8|13198.8|13198.1|13194.1|1376
1616019600000|2021-03-17 22:20:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|1745
1616019900000|2021-03-17 22:25:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|202
1616020200000|2021-03-17 22:30:00|13195|13191|13195|13191|13195|13191|13195|13191|143
1616020500000|2021-03-17 22:35:00|13196.5|13192.5|13193.4|13189.4|13196.5|13192.5|13191.8|13187.8|918
1616020800000|2021-03-17 22:40:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|905
1616021100000|2021-03-17 22:45:00|13188.7|13184.7|13185.6|13181.6|13188.7|13184.7|13184|13180|1392
1616021400000|2021-03-17 22:50:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|1447
1616021700000|2021-03-17 22:55:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1274
1616022000000|2021-03-17 23:00:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|983
1616022300000|2021-03-17 23:05:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|425
1616022600000|2021-03-17 23:10:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|926
1616022900000|2021-03-17 23:15:00|13191.8|13187.8|13188.7|13184.7|13191.8|13187.8|13188.7|13184.7|1271
1616023200000|2021-03-17 23:20:00|13187.2|13183.2|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|2072
1616023500000|2021-03-17 23:25:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|1148
1616023800000|2021-03-17 23:30:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|857
1616024100000|2021-03-17 23:35:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|425
1616024400000|2021-03-17 23:40:00|||||||||161
1616024700000|2021-03-17 23:45:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|636
1616025000000|2021-03-17 23:50:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|1090
1616025300000|2021-03-17 23:55:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|307
1616025600000|2021-03-18 00:00:00|13187.2|13183.2|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|1461
1616025900000|2021-03-18 00:05:00|13190.3|13186.3|13198.1|13194.1|13201.2|13197.2|13190.3|13186.3|2733
1616026200000|2021-03-18 00:10:00|13196.5|13192.5|13205.9|13201.9|13205.9|13201.9|13196.5|13192.5|2602
1616026500000|2021-03-18 00:15:00|13204.3|13200.3|13209|13205|13210.6|13206.6|13201.2|13197.2|3143
1616026800000|2021-03-18 00:20:00|13210.6|13206.6|13209|13205|13212.2|13208.2|13209|13205|2155
1616027100000|2021-03-18 00:25:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|1258
1616027400000|2021-03-18 00:30:00|13207.5|13203.5|13204.3|13200.3|13209|13205|13204.3|13200.3|1383
1616027700000|2021-03-18 00:35:00|13205.9|13201.9|13201.2|13197.2|13205.9|13201.9|13201.2|13197.2|1522
1616028000000|2021-03-18 00:40:00|13202.8|13198.8|13207.5|13203.5|13207.5|13203.5|13202.8|13198.8|831
1616028300000|2021-03-18 00:45:00|13205.9|13201.9|13210.6|13206.6|13210.6|13206.6|13205.9|13201.9|1268
1616028600000|2021-03-18 00:50:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|506
1616028900000|2021-03-18 00:55:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|1607
1616029200000|2021-03-18 01:00:00|13203.6|13199.6|13199.7|13195.7|13204.3|13200.3|13198.1|13194.1|2689
1616029500000|2021-03-18 01:05:00|13198.1|13194.1|13199.7|13195.7|13202.8|13198.8|13198.1|13194.1|2355
1616029800000|2021-03-18 01:10:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|10154
1616030100000|2021-03-18 01:15:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13201.2|13197.2|752
1616030400000|2021-03-18 01:20:00|13205.9|13201.9|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|1632
1616030700000|2021-03-18 01:25:00|13204.3|13200.3|13193.4|13189.4|13204.3|13200.3|13193.4|13189.4|4238
1616031000000|2021-03-18 01:30:00|13195|13191|13196.5|13192.5|13198.1|13194.1|13195|13191|2154
1616031300000|2021-03-18 01:35:00|13195|13191|13191.8|13187.8|13196.5|13192.5|13191.8|13187.8|3518
1616031600000|2021-03-18 01:40:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|1789
1616031900000|2021-03-18 01:45:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|565
1616032200000|2021-03-18 01:50:00|||||||||273
1616032500000|2021-03-18 01:55:00|||||||||366
1616032800000|2021-03-18 02:00:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|2813
1616033100000|2021-03-18 02:05:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|942
1616033400000|2021-03-18 02:10:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|794
1616033700000|2021-03-18 02:15:00|13187.2|13183.2|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|898
1616034000000|2021-03-18 02:20:00|13187.9|13183.9|13188.7|13184.7|13188.7|13184.7|13187.9|13183.9|665
1616034300000|2021-03-18 02:25:00|13187.2|13183.2|13190.3|13186.3|13191.8|13187.8|13187.2|13183.2|576
1616034600000|2021-03-18 02:30:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|484
1616034900000|2021-03-18 02:35:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|691
1616035200000|2021-03-18 02:40:00|13191.8|13187.8|13190.3|13186.3|13193.4|13189.4|13188.7|13184.7|1620
1616035500000|2021-03-18 02:45:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|874
1616035800000|2021-03-18 02:50:00|||||||||35
1616036100000|2021-03-18 02:55:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|944
1616036400000|2021-03-18 03:00:00|13191.8|13187.8|13184|13180|13191.8|13187.8|13184|13180|4708
1616036700000|2021-03-18 03:05:00|13180.9|13176.9|13177.8|13173.8|13182.5|13178.5|13173.1|13169.1|9510
1616037000000|2021-03-18 03:10:00|13179.3|13175.3|13168.4|13164.4|13179.3|13175.3|13168.4|13164.4|5629
1616037300000|2021-03-18 03:15:00|13170|13166|13177.8|13173.8|13177.8|13173.8|13170|13166|3159
1616037600000|2021-03-18 03:20:00|13176.2|13172.2|13173.1|13169.1|13176.2|13172.2|13171.5|13167.5|2628
1616037900000|2021-03-18 03:25:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|5889
1616038200000|2021-03-18 03:30:00|13170|13166|13174.7|13170.7|13174.7|13170.7|13170|13166|4028
1616038500000|2021-03-18 03:35:00|13173.9|13169.9|13179.3|13175.3|13179.3|13175.3|13173.1|13169.1|1952
1616038800000|2021-03-18 03:40:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13176.2|13172.2|1541
1616039100000|2021-03-18 03:45:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|1889
1616039400000|2021-03-18 03:50:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|1121
1616039700000|2021-03-18 03:55:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1069
1616040000000|2021-03-18 04:00:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|646
1616040300000|2021-03-18 04:05:00|13178.6|13174.6|13180.9|13176.9|13182.5|13178.5|13177.8|13173.8|1795
1616040600000|2021-03-18 04:10:00|13179.3|13175.3|13176.2|13172.2|13179.3|13175.3|13176.2|13172.2|2444
1616040900000|2021-03-18 04:15:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|484
1616041200000|2021-03-18 04:20:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13176.2|13172.2|331
1616041500000|2021-03-18 04:25:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|386
1616041800000|2021-03-18 04:30:00|13179.3|13175.3|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|3383
1616042100000|2021-03-18 04:35:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|289
1616042400000|2021-03-18 04:40:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|1347
1616042700000|2021-03-18 04:45:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|357
1616043000000|2021-03-18 04:50:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|54
1616043300000|2021-03-18 04:55:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|909
1616043600000|2021-03-18 05:00:00|||||||||162
1616043900000|2021-03-18 05:05:00|||||||||150
1616044200000|2021-03-18 05:10:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|1138
1616044500000|2021-03-18 05:15:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|349
1616044800000|2021-03-18 05:20:00|13184|13180|13184|13180|13184|13180|13184|13180|385
1616045100000|2021-03-18 05:25:00|13185.6|13181.6|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|2351
1616045400000|2021-03-18 05:30:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|738
1616045700000|2021-03-18 05:35:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|921
1616046000000|2021-03-18 05:40:00|13187.9|13183.9|13187.2|13183.2|13187.9|13183.9|13186.4|13182.4|355
1616046300000|2021-03-18 05:45:00|||||||||216
1616046600000|2021-03-18 05:50:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|461
1616046900000|2021-03-18 05:55:00|13186.4|13182.4|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|475
1616047200000|2021-03-18 06:00:00|13188.7|13184.7|13185.6|13181.6|13188.7|13184.7|13184|13180|1122
1616047500000|2021-03-18 06:05:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|292
1616047800000|2021-03-18 06:10:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|324
1616048100000|2021-03-18 06:15:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|317
1616048400000|2021-03-18 06:20:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1009
1616048700000|2021-03-18 06:25:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|900
1616049000000|2021-03-18 06:30:00|13187.9|13183.9|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|564
1616049300000|2021-03-18 06:35:00|||||||||145
1616049600000|2021-03-18 06:40:00|13184|13180|13180.9|13176.9|13184|13180|13180.9|13176.9|1142
1616049900000|2021-03-18 06:45:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|629
1616050200000|2021-03-18 06:50:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|2100
1616050500000|2021-03-18 06:55:00|13180.9|13176.9|13170|13166|13180.9|13176.9|13170|13166|7958
1616050800000|2021-03-18 07:00:00|13171.5|13167.5|13176.2|13172.2|13176.2|13172.2|13170|13166|5777
1616051100000|2021-03-18 07:05:00|13174.7|13170.7|13166.8|13162.8|13176.2|13172.2|13166.8|13162.8|7566
1616051400000|2021-03-18 07:10:00|13168.4|13164.4|13170|13166|13170|13166|13166.8|13162.8|4174
1616051700000|2021-03-18 07:15:00|13168.4|13164.4|13165.3|13161.3|13168.4|13164.4|13163.7|13159.7|6370
1616052000000|2021-03-18 07:20:00|13163.7|13159.7|13151.2|13147.2|13163.7|13159.7|13151.2|13147.2|9791
1616052300000|2021-03-18 07:25:00|13149.7|13145.7|13152.8|13148.8|13157.5|13153.5|13149.7|13145.7|7926
1616052600000|2021-03-18 07:30:00|13154.3|13150.3|13148.1|13144.1|13154.3|13150.3|13146.5|13142.5|10830
1616052900000|2021-03-18 07:35:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13138.7|13134.7|12743
1616053200000|2021-03-18 07:40:00|13149.7|13145.7|13135.6|13131.6|13149.7|13145.7|13134|13130|12779
1616053500000|2021-03-18 07:45:00|13137.2|13133.2|13132.5|13128.5|13140.3|13136.3|13132.5|13128.5|9310
1616053800000|2021-03-18 07:50:00|13134|13130|13138.7|13134.7|13141.8|13137.8|13130.9|13126.9|11629
1616054100000|2021-03-18 07:55:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13137.2|13133.2|4136
1616054400000|2021-03-18 08:00:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|6263
1616054700000|2021-03-18 08:05:00|13141.8|13137.8|13138.7|13134.7|13141.8|13137.8|13138.7|13134.7|2948
1616055000000|2021-03-18 08:10:00|13140.3|13136.3|13143.4|13139.4|13143.4|13139.4|13140.3|13136.3|6750
1616055300000|2021-03-18 08:15:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13143.4|13139.4|16466
1616055600000|2021-03-18 08:20:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13145|13141|6956
1616055900000|2021-03-18 08:25:00|13145|13141|13145|13141|13145|13141|13143.4|13139.4|4549
1616056200000|2021-03-18 08:30:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13143.4|13139.4|3889
1616056500000|2021-03-18 08:35:00|13145|13141|13143.4|13139.4|13145|13141|13141.8|13137.8|6232
1616056800000|2021-03-18 08:40:00|13145|13141|13134|13130|13145|13141|13132.5|13128.5|12221
1616057100000|2021-03-18 08:45:00|13132.5|13128.5|13129.3|13125.3|13132.5|13128.5|13129.3|13125.3|8528
1616057400000|2021-03-18 08:50:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13120|13116|12948
1616057700000|2021-03-18 08:55:00|13126.2|13122.2|13132.5|13128.5|13134|13130|13124.7|13120.7|8090
1616058000000|2021-03-18 09:00:00|13134|13130|13134|13130|13137.2|13133.2|13130.9|13126.9|5711
1616058300000|2021-03-18 09:05:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13130.9|13126.9|3396
1616058600000|2021-03-18 09:10:00|13134|13130|13137.2|13133.2|13138.7|13134.7|13132.5|13128.5|3660
1616058900000|2021-03-18 09:15:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|2511
1616059200000|2021-03-18 09:20:00|13140.3|13136.3|13137.2|13133.2|13140.3|13136.3|13137.2|13133.2|2837
1616059500000|2021-03-18 09:25:00|13138.7|13134.7|13134|13130|13138.7|13134.7|13132.5|13128.5|4837
1616059800000|2021-03-18 09:30:00|13135.6|13131.6|13138.7|13134.7|13138.7|13134.7|13135.6|13131.6|2438
1616060100000|2021-03-18 09:35:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13135.6|13131.6|4395
1616060400000|2021-03-18 09:40:00|13137.9|13133.9|13138.7|13134.7|13140.3|13136.3|13137.2|13133.2|4377
1616060700000|2021-03-18 09:45:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|2420
1616061000000|2021-03-18 09:50:00|13134|13130|13132.5|13128.5|13134|13130|13130.9|13126.9|2276
1616061300000|2021-03-18 09:55:00|13130.9|13126.9|13135.6|13131.6|13135.6|13131.6|13130.9|13126.9|5505
1616061600000|2021-03-18 10:00:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|1338
1616061900000|2021-03-18 10:05:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|792
1616062200000|2021-03-18 10:10:00|13135.6|13131.6|13132.5|13128.5|13135.6|13131.6|13132.5|13128.5|1499
1616062500000|2021-03-18 10:15:00|13134|13130|13132.5|13128.5|13135.6|13131.6|13132.5|13128.5|2863
1616062800000|2021-03-18 10:20:00|13134|13130|13134|13130|13134|13130|13132.5|13128.5|1677
1616063100000|2021-03-18 10:25:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13134|13130|1677
1616063400000|2021-03-18 10:30:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13135.6|13131.6|2551
1616063700000|2021-03-18 10:35:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|1376
1616064000000|2021-03-18 10:40:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|2010
1616064300000|2021-03-18 10:45:00|13134|13130|13130.9|13126.9|13135.6|13131.6|13130.9|13126.9|3488
1616064600000|2021-03-18 10:50:00|13129.3|13125.3|13134|13130|13134|13130|13129.3|13125.3|2601
1616064900000|2021-03-18 10:55:00|13132.5|13128.5|13127.8|13123.8|13132.5|13128.5|13127.8|13123.8|4465
1616065200000|2021-03-18 11:00:00|13126.2|13122.2|13130.9|13126.9|13132.5|13128.5|13126.2|13122.2|5827
1616065500000|2021-03-18 11:05:00|13129.3|13125.3|13130.9|13126.9|13132.5|13128.5|13129.3|13125.3|3899
1616065800000|2021-03-18 11:10:00|13129.3|13125.3|13127.8|13123.8|13129.3|13125.3|13126.2|13122.2|3578
1616066100000|2021-03-18 11:15:00|13129.3|13125.3|13127.8|13123.8|13129.3|13125.3|13126.2|13122.2|2181
1616066400000|2021-03-18 11:20:00|13126.2|13122.2|13127.8|13123.8|13130.9|13126.9|13126.2|13122.2|2833
1616066700000|2021-03-18 11:25:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|3248
1616067000000|2021-03-18 11:30:00|13124.7|13120.7|13118.4|13114.4|13126.2|13122.2|13118.4|13114.4|4250
1616067300000|2021-03-18 11:35:00|13120|13116|13118.4|13114.4|13120|13116|13115.3|13111.3|11038
1616067600000|2021-03-18 11:40:00|13116.8|13112.8|13121.5|13117.5|13121.5|13117.5|13116.8|13112.8|5172
1616067900000|2021-03-18 11:45:00|13123.1|13119.1|13130.9|13126.9|13130.9|13126.9|13121.5|13117.5|6612
1616068200000|2021-03-18 11:50:00|13129.3|13125.3|13129.3|13125.3|13132.5|13128.5|13127.8|13123.8|4059
1616068500000|2021-03-18 11:55:00|13130.9|13126.9|13127.8|13123.8|13132.5|13128.5|13127.8|13123.8|1908
1616068800000|2021-03-18 12:00:00|13129.3|13125.3|13132.5|13128.5|13132.5|13128.5|13127.8|13123.8|6213
1616069100000|2021-03-18 12:05:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13129.3|13125.3|2423
1616069400000|2021-03-18 12:10:00|13130.9|13126.9|13127.8|13123.8|13134|13130|13127.8|13123.8|4799
1616069700000|2021-03-18 12:15:00|13126.2|13122.2|13132.5|13128.5|13132.5|13128.5|13123.1|13119.1|5666
1616070000000|2021-03-18 12:20:00|13130.9|13126.9|13130.9|13126.9|13132.5|13128.5|13124.7|13120.7|14908
1616070300000|2021-03-18 12:25:00|13129.3|13125.3|13124.7|13120.7|13130.9|13126.9|13123.1|13119.1|7110
1616070600000|2021-03-18 12:30:00|13123.1|13119.1|13127.8|13123.8|13130.9|13126.9|13118.4|13114.4|8247
1616070900000|2021-03-18 12:35:00|13126.2|13122.2|13123.1|13119.1|13129.3|13125.3|13123.1|13119.1|15524
1616071200000|2021-03-18 12:40:00|13124.7|13120.7|13120|13116|13124.7|13120.7|13116.8|13112.8|13161
1616071500000|2021-03-18 12:45:00|13118.4|13114.4|13118.4|13114.4|13121.5|13117.5|13116.8|13112.8|9383
1616071800000|2021-03-18 12:50:00|13116.8|13112.8|13120|13116|13123.1|13119.1|13116.8|13112.8|4548
1616072100000|2021-03-18 12:55:00|13118.4|13114.4|13121.5|13117.5|13124.7|13120.7|13118.4|13114.4|9484
1616072400000|2021-03-18 13:00:00|13123.1|13119.1|13126.2|13122.2|13126.2|13122.2|13120|13116|7919
1616072700000|2021-03-18 13:05:00|13124.7|13120.7|13118.4|13114.4|13126.2|13122.2|13116.8|13112.8|5075
1616073000000|2021-03-18 13:10:00|13116.8|13112.8|13115.3|13111.3|13120|13116|13115.3|13111.3|7217
1616073300000|2021-03-18 13:15:00|13113.7|13109.7|13115.3|13111.3|13116.8|13112.8|13110.6|13106.6|12437
1616073600000|2021-03-18 13:20:00|13114.5|13110.5|13118.4|13114.4|13120|13116|13113.7|13109.7|8871
1616073900000|2021-03-18 13:25:00|13120|13116|13115.3|13111.3|13120|13116|13115.3|13111.3|3022
1616074200000|2021-03-18 13:30:00|13116.8|13112.8|13118.4|13114.4|13121.5|13117.5|13115.3|13111.3|6556
1616074500000|2021-03-18 13:35:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13113.7|13109.7|12872
1616074800000|2021-03-18 13:40:00|13118.4|13114.4|13120|13116|13121.5|13117.5|13116.8|13112.8|6200
1616075100000|2021-03-18 13:45:00|13118.4|13114.4|13109|13105|13118.4|13114.4|13109|13105|9436
1616075400000|2021-03-18 13:50:00|13107.5|13103.5|13104.3|13100.3|13109|13105|13104.3|13100.3|11459
1616075700000|2021-03-18 13:55:00|13102.8|13098.8|13107.5|13103.5|13109|13105|13102.8|13098.8|11140
1616076000000|2021-03-18 14:00:00|13109|13105|13107.5|13103.5|13109|13105|13104.3|13100.3|12076
1616076300000|2021-03-18 14:05:00|13109|13105|13107.5|13103.5|13109|13105|13105.9|13101.9|7500
1616076600000|2021-03-18 14:10:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13102.8|13098.8|7281
1616076900000|2021-03-18 14:15:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13105.9|13101.9|7865
1616077200000|2021-03-18 14:20:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|6978
1616077500000|2021-03-18 14:25:00|13107.5|13103.5|13104.3|13100.3|13110.6|13106.6|13104.3|13100.3|7007
1616077800000|2021-03-18 14:30:00|13102.8|13098.8|13110.6|13106.6|13110.6|13106.6|13102.8|13098.8|12686
1616078100000|2021-03-18 14:35:00|13109|13105|13116.8|13112.8|13118.4|13114.4|13109|13105|17748
1616078400000|2021-03-18 14:40:00|13115.3|13111.3|13112.2|13108.2|13118.4|13114.4|13112.2|13108.2|20239
1616078700000|2021-03-18 14:45:00|13110.6|13106.6|13112.2|13108.2|13113.7|13109.7|13109|13105|10782
1616079000000|2021-03-18 14:50:00|13110.6|13106.6|13118.4|13114.4|13118.4|13114.4|13110.6|13106.6|4602
1616079300000|2021-03-18 14:55:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|4229
1616079600000|2021-03-18 15:00:00|13118.4|13114.4|13116.8|13112.8|13120|13116|13116.8|13112.8|7151
1616079900000|2021-03-18 15:05:00|13115.3|13111.3|13116.8|13112.8|13120|13116|13115.3|13111.3|7340
1616080200000|2021-03-18 15:10:00|13118.4|13114.4|13116.8|13112.8|13120|13116|13115.3|13111.3|6193
1616080500000|2021-03-18 15:15:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13116.8|13112.8|7944
1616080800000|2021-03-18 15:20:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|3305
1616081100000|2021-03-18 15:25:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13118.4|13114.4|4781
1616081400000|2021-03-18 15:30:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|1770
1616081700000|2021-03-18 15:35:00|13120|13116|13120|13116|13120|13116|13116.8|13112.8|4162
1616082000000|2021-03-18 15:40:00|13118.4|13114.4|13121.5|13117.5|13121.5|13117.5|13118.4|13114.4|4517
1616082300000|2021-03-18 15:45:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|4356
1616082600000|2021-03-18 15:50:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|5291
1616082900000|2021-03-18 15:55:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13115.3|13111.3|9097
1616083200000|2021-03-18 16:00:00|13120|13116|13121.5|13117.5|13123.1|13119.1|13118.4|13114.4|4589
1616083500000|2021-03-18 16:05:00|13120|13116|13120|13116|13121.5|13117.5|13118.4|13114.4|4275
1616083800000|2021-03-18 16:10:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13120|13116|5199
1616084100000|2021-03-18 16:15:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13120|13116|3899
1616084400000|2021-03-18 16:20:00|13123.1|13119.1|13126.2|13122.2|13126.2|13122.2|13123.1|13119.1|5210
1616084700000|2021-03-18 16:25:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|4280
1616085000000|2021-03-18 16:30:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|6515
1616085300000|2021-03-18 16:35:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|3685
1616085600000|2021-03-18 16:40:00|13124.7|13120.7|13120|13116|13124.7|13120.7|13118.4|13114.4|5660
1616085900000|2021-03-18 16:45:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|3487
1616086200000|2021-03-18 16:50:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|4751
1616086500000|2021-03-18 16:55:00|13120|13116|13118.4|13114.4|13121.5|13117.5|13116.8|13112.8|6335
1616086800000|2021-03-18 17:00:00|13120|13116|13120|13116|13121.5|13117.5|13118.4|13114.4|6020
1616087100000|2021-03-18 17:05:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|2832
1616087400000|2021-03-18 17:10:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|1966
1616087700000|2021-03-18 17:15:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|2736
1616088000000|2021-03-18 17:20:00|13126.2|13122.2|13127.8|13123.8|13129.3|13125.3|13126.2|13122.2|3392
1616088300000|2021-03-18 17:25:00|13129.3|13125.3|13129.3|13125.3|13130.9|13126.9|13127.8|13123.8|5275
1616088600000|2021-03-18 17:30:00|13128.6|13124.6|13129.3|13125.3|13129.3|13125.3|13128.6|13124.6|3088
1616088900000|2021-03-18 17:35:00|13130.9|13126.9|13127.8|13123.8|13130.9|13126.9|13127.8|13123.8|2432
1616089200000|2021-03-18 17:40:00|13129.3|13125.3|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|2208
1616089500000|2021-03-18 17:45:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|5040
1616089800000|2021-03-18 17:50:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|1865
1616090100000|2021-03-18 17:55:00|13127.8|13123.8|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|1969
1616090400000|2021-03-18 18:00:00|13127.8|13123.8|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|2596
1616090700000|2021-03-18 18:05:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|1898
1616091000000|2021-03-18 18:10:00|13124.7|13120.7|13127.8|13123.8|13127.8|13123.8|13124.7|13120.7|3110
1616091300000|2021-03-18 18:15:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|2745
1616091600000|2021-03-18 18:20:00|13129.3|13125.3|13129.3|13125.3|13130.9|13126.9|13127.8|13123.8|4461
1616091900000|2021-03-18 18:25:00|||||||||4188
1616092200000|2021-03-18 18:30:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|1770
1616092500000|2021-03-18 18:35:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|4512
1616092800000|2021-03-18 18:40:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|1603
1616093100000|2021-03-18 18:45:00|13127.8|13123.8|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|2673
1616093400000|2021-03-18 18:50:00|13129.3|13125.3|13127.8|13123.8|13129.3|13125.3|13124.7|13120.7|8755
1616093700000|2021-03-18 18:55:00|13126.2|13122.2|13129.3|13125.3|13129.3|13125.3|13126.2|13122.2|12909
1616094000000|2021-03-18 19:00:00|13130.9|13126.9|13134|13130|13134|13130|13129.3|13125.3|7462
1616094300000|2021-03-18 19:05:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13134|13130|16182
1616094600000|2021-03-18 19:10:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13134|13130|4903
1616094900000|2021-03-18 19:15:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|3637
1616095200000|2021-03-18 19:20:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|9181
1616095500000|2021-03-18 19:25:00|13143.4|13139.4|13146.5|13142.5|13146.5|13142.5|13143.4|13139.4|7775
1616095800000|2021-03-18 19:30:00|13145|13141|13145|13141|13146.5|13142.5|13145|13141|2652
1616096100000|2021-03-18 19:35:00|13143.4|13139.4|13145|13141|13145|13141|13143.4|13139.4|5299
1616096400000|2021-03-18 19:40:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13143.4|13139.4|2584
1616096700000|2021-03-18 19:45:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|2695
1616097000000|2021-03-18 19:50:00|13141.8|13137.8|13140.3|13136.3|13143.4|13139.4|13138.7|13134.7|2409
1616097300000|2021-03-18 19:55:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|5290
1616097600000|2021-03-18 20:00:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|3368
1616097900000|2021-03-18 20:05:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|2596
1616098200000|2021-03-18 20:10:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|3770
1616098500000|2021-03-18 20:15:00|13138.7|13134.7|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|2617
1616098800000|2021-03-18 20:20:00|||||||||747
1616099100000|2021-03-18 20:25:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|1667
1616099400000|2021-03-18 20:30:00|13141.8|13137.8|13138.7|13134.7|13141.8|13137.8|13138.7|13134.7|5729
1616099700000|2021-03-18 20:35:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|2652
1616100000000|2021-03-18 20:40:00|13137.2|13133.2|13141.8|13137.8|13141.8|13137.8|13137.2|13133.2|6469
1616100300000|2021-03-18 20:45:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|4087
1616100600000|2021-03-18 20:50:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|1580
1616100900000|2021-03-18 20:55:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13137.2|13133.2|2280
1616104800000|2021-03-18 22:00:00|13137.2|13133.2|13143.4|13139.4|13145|13141|13137.2|13133.2|1109
1616105100000|2021-03-18 22:05:00|||||||||146
1616105400000|2021-03-18 22:10:00|13145|13141|13143.4|13139.4|13145|13141|13143.4|13139.4|493
1616105700000|2021-03-18 22:15:00|13145|13141|13145|13141|13145|13141|13143.4|13139.4|623
1616106000000|2021-03-18 22:20:00|||||||||274
1616106300000|2021-03-18 22:25:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|1149
1616106600000|2021-03-18 22:30:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|285
1616106900000|2021-03-18 22:35:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|878
1616107200000|2021-03-18 22:40:00|||||||||111
1616107500000|2021-03-18 22:45:00|||||||||96
1616107800000|2021-03-18 22:50:00|||||||||168
1616108100000|2021-03-18 22:55:00|||||||||79
1616108400000|2021-03-18 23:00:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|727
1616108700000|2021-03-18 23:05:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|263
1616109000000|2021-03-18 23:10:00|||||||||196
1616109300000|2021-03-18 23:15:00|||||||||795
1616109600000|2021-03-18 23:20:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|668
1616109900000|2021-03-18 23:25:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|690
1616110200000|2021-03-18 23:30:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|596
1616110500000|2021-03-18 23:35:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|198
1616110800000|2021-03-18 23:40:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|1863
1616111100000|2021-03-18 23:45:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|880
1616111400000|2021-03-18 23:50:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|243
1616111700000|2021-03-18 23:55:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|197
1616112000000|2021-03-19 00:00:00|13141.8|13137.8|13137.2|13133.2|13141.8|13137.8|13137.2|13133.2|619
1616112300000|2021-03-19 00:05:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|661
1616112600000|2021-03-19 00:10:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|234
1616112900000|2021-03-19 00:15:00|13140.3|13136.3|13137.2|13133.2|13140.3|13136.3|13137.2|13133.2|154
1616113200000|2021-03-19 00:20:00|13135.6|13131.6|13134|13130|13135.6|13131.6|13134|13130|2857
1616113500000|2021-03-19 00:25:00|13135.6|13131.6|13141.8|13137.8|13141.8|13137.8|13135.6|13131.6|6544
1616113800000|2021-03-19 00:30:00|13143.4|13139.4|13141.8|13137.8|13145|13141|13141.8|13137.8|1752
1616114100000|2021-03-19 00:35:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|1337
1616114400000|2021-03-19 00:40:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|1015
1616114700000|2021-03-19 00:45:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|1146
1616115000000|2021-03-19 00:50:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|1025
1616115300000|2021-03-19 00:55:00|13141.8|13137.8|13137.2|13133.2|13141.8|13137.8|13137.2|13133.2|981
1616115600000|2021-03-19 01:00:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|1017
1616115900000|2021-03-19 01:05:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|796
1616116200000|2021-03-19 01:10:00|13137.2|13133.2|13138.7|13134.7|13140.3|13136.3|13137.2|13133.2|342
1616116500000|2021-03-19 01:15:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|542
1616116800000|2021-03-19 01:20:00|13137.2|13133.2|13138.7|13134.7|13140.3|13136.3|13137.2|13133.2|1503
1616117100000|2021-03-19 01:25:00|13139.5|13135.5|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|1175
1616117400000|2021-03-19 01:30:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|423
1616117700000|2021-03-19 01:35:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|556
1616118000000|2021-03-19 01:40:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|313
1616118300000|2021-03-19 01:45:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|253
1616118600000|2021-03-19 01:50:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|346
1616118900000|2021-03-19 01:55:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|1417
1616119200000|2021-03-19 02:00:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|94
1616119500000|2021-03-19 02:05:00|||||||||696
1616119800000|2021-03-19 02:10:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|498
1616120100000|2021-03-19 02:15:00|||||||||425
1616120400000|2021-03-19 02:20:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|254
1616120700000|2021-03-19 02:25:00|||||||||87
1616121000000|2021-03-19 02:30:00|||||||||24
1616121300000|2021-03-19 02:35:00|||||||||120
1616121600000|2021-03-19 02:40:00|||||||||9
1616121900000|2021-03-19 02:45:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|259
1616122200000|2021-03-19 02:50:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|141
1616122500000|2021-03-19 02:55:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|356
1616122800000|2021-03-19 03:00:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13134|13130|1422
1616123100000|2021-03-19 03:05:00|||||||||1151
1616123400000|2021-03-19 03:10:00|13137.2|13133.2|13141.8|13137.8|13141.8|13137.8|13137.2|13133.2|999
1616123700000|2021-03-19 03:15:00|||||||||759
1616124000000|2021-03-19 03:20:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|528
1616124300000|2021-03-19 03:25:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|327
1616124600000|2021-03-19 03:30:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|335
1616124900000|2021-03-19 03:35:00|13141.1|13137.1|13140.3|13136.3|13141.1|13137.1|13140.3|13136.3|268
1616125200000|2021-03-19 03:40:00|13141.8|13137.8|13143.4|13139.4|13146.5|13142.5|13141.8|13137.8|2590
1616125500000|2021-03-19 03:45:00|13145|13141|13140.3|13136.3|13145|13141|13138.7|13134.7|3034
1616125800000|2021-03-19 03:50:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13135.6|13131.6|1666
1616126100000|2021-03-19 03:55:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|532
1616126400000|2021-03-19 04:00:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|719
1616126700000|2021-03-19 04:05:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|846
1616127000000|2021-03-19 04:10:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13138.7|13134.7|489
1616127300000|2021-03-19 04:15:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|466
1616127600000|2021-03-19 04:20:00|13140.3|13136.3|13143.4|13139.4|13145|13141|13140.3|13136.3|887
1616127900000|2021-03-19 04:25:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|1256
1616128200000|2021-03-19 04:30:00|13145|13141|13146.5|13142.5|13148.1|13144.1|13145|13141|2083
1616128500000|2021-03-19 04:35:00|13148.1|13144.1|13143.4|13139.4|13148.1|13144.1|13143.4|13139.4|734
1616128800000|2021-03-19 04:40:00|13145|13141|13145|13141|13145|13141|13143.4|13139.4|403
1616129100000|2021-03-19 04:45:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|422
1616129400000|2021-03-19 04:50:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13145|13141|1139
1616129700000|2021-03-19 04:55:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|91
1616130000000|2021-03-19 05:00:00|13145|13141|13143.4|13139.4|13145|13141|13143.4|13139.4|602
1616130300000|2021-03-19 05:05:00|||||||||1241
1616130600000|2021-03-19 05:10:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13137.2|13133.2|3108
1616130900000|2021-03-19 05:15:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|290
1616131200000|2021-03-19 05:20:00|||||||||579
1616131500000|2021-03-19 05:25:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|542
1616131800000|2021-03-19 05:30:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|1449
1616132100000|2021-03-19 05:35:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|665
1616132400000|2021-03-19 05:40:00|13140.3|13136.3|13141.8|13137.8|13143.4|13139.4|13140.3|13136.3|583
1616132700000|2021-03-19 05:45:00|13142.6|13138.6|13143.4|13139.4|13145|13141|13141.8|13137.8|894
1616133000000|2021-03-19 05:50:00|13145|13141|13145|13141|13145|13141|13143.4|13139.4|1300
1616133300000|2021-03-19 05:55:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|618
1616133600000|2021-03-19 06:00:00|||||||||126
1616133900000|2021-03-19 06:05:00|||||||||1291
1616134200000|2021-03-19 06:10:00|13143.4|13139.4|13146.5|13142.5|13146.5|13142.5|13143.4|13139.4|2611
1616134500000|2021-03-19 06:15:00|13148.1|13144.1|13151.2|13147.2|13151.2|13147.2|13148.1|13144.1|4279
1616134800000|2021-03-19 06:20:00|13149.7|13145.7|13152.8|13148.8|13154.3|13150.3|13149.7|13145.7|3317
1616135100000|2021-03-19 06:25:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|1228
1616135400000|2021-03-19 06:30:00|13151.2|13147.2|13145|13141|13151.2|13147.2|13143.4|13139.4|3856
1616135700000|2021-03-19 06:35:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|1483
1616136000000|2021-03-19 06:40:00|13149.7|13145.7|13152.8|13148.8|13152.8|13148.8|13148.1|13144.1|1111
1616136300000|2021-03-19 06:45:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|1895
1616136600000|2021-03-19 06:50:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|653
1616136900000|2021-03-19 06:55:00|13154.3|13150.3|13151.2|13147.2|13154.3|13150.3|13151.2|13147.2|1945
1616137200000|2021-03-19 07:00:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|3375
1616137500000|2021-03-19 07:05:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13145|13141|3436
1616137800000|2021-03-19 07:10:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|1059
1616138100000|2021-03-19 07:15:00|13149.7|13145.7|13152.8|13148.8|13154.3|13150.3|13148.1|13144.1|3606
1616138400000|2021-03-19 07:20:00|13151.2|13147.2|13154.3|13150.3|13154.3|13150.3|13149.7|13145.7|1523
1616138700000|2021-03-19 07:25:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|1944
1616139000000|2021-03-19 07:30:00|13154.3|13150.3|13159|13155|13162.2|13158.2|13154.3|13150.3|6631
1616139300000|2021-03-19 07:35:00|13160.6|13156.6|13166.8|13162.8|13168.4|13164.4|13160.6|13156.6|8724
1616139600000|2021-03-19 07:40:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|3046
1616139900000|2021-03-19 07:45:00|13165.3|13161.3|13159|13155|13165.3|13161.3|13157.5|13153.5|5645
1616140200000|2021-03-19 07:50:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13157.5|13153.5|6186
1616140500000|2021-03-19 07:55:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|2268
1616140800000|2021-03-19 08:00:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13157.5|13153.5|4023
1616141100000|2021-03-19 08:05:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13154.3|13150.3|4304
1616141400000|2021-03-19 08:10:00|13159|13155|13162.2|13158.2|13162.2|13158.2|13159|13155|2787
1616141700000|2021-03-19 08:15:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|3521
1616142000000|2021-03-19 08:20:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13160.6|13156.6|2223
1616142300000|2021-03-19 08:25:00|13162.2|13158.2|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|1845
1616142600000|2021-03-19 08:30:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|2465
1616142900000|2021-03-19 08:35:00|13159|13155|13155.9|13151.9|13159|13155|13155.9|13151.9|735
1616143200000|2021-03-19 08:40:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13154.3|13150.3|2120
1616143500000|2021-03-19 08:45:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13152.8|13148.8|3412
1616143800000|2021-03-19 08:50:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|707
1616144100000|2021-03-19 08:55:00|13152.8|13148.8|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|879
1616144400000|2021-03-19 09:00:00|13152.8|13148.8|13155.9|13151.9|13157.5|13153.5|13152.8|13148.8|2581
1616144700000|2021-03-19 09:05:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|1067
1616145000000|2021-03-19 09:10:00|13151.2|13147.2|13154.3|13150.3|13154.3|13150.3|13151.2|13147.2|2557
1616145300000|2021-03-19 09:15:00|13155.9|13151.9|13152.8|13148.8|13157.5|13153.5|13152.8|13148.8|4046
1616145600000|2021-03-19 09:20:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|1095
1616145900000|2021-03-19 09:25:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13154.3|13150.3|1554
1616146200000|2021-03-19 09:30:00|13154.3|13150.3|13157.5|13153.5|13157.5|13153.5|13154.3|13150.3|531
1616146500000|2021-03-19 09:35:00|13155.9|13151.9|13154.3|13150.3|13157.5|13153.5|13152.8|13148.8|1972
1616146800000|2021-03-19 09:40:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13154.3|13150.3|1109
1616147100000|2021-03-19 09:45:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|955
1616147400000|2021-03-19 09:50:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|882
1616147700000|2021-03-19 09:55:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|613
1616148000000|2021-03-19 10:00:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|1749
1616148300000|2021-03-19 10:05:00|13157.5|13153.5|13154.3|13150.3|13157.5|13153.5|13154.3|13150.3|1685
1616148600000|2021-03-19 10:10:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|1422
1616148900000|2021-03-19 10:15:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|2352
1616149200000|2021-03-19 10:20:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|1350
1616149500000|2021-03-19 10:25:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|1351
1616149800000|2021-03-19 10:30:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|5390
1616150100000|2021-03-19 10:35:00|||||||||693
1616150400000|2021-03-19 10:40:00|13150.4|13146.4|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|8806
1616150700000|2021-03-19 10:45:00|13151.2|13147.2|13154.3|13150.3|13155.9|13151.9|13151.2|13147.2|2375
1616151000000|2021-03-19 10:50:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|1891
1616151300000|2021-03-19 10:55:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|1206
1616151600000|2021-03-19 11:00:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|560
1616151900000|2021-03-19 11:05:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|753
1616152200000|2021-03-19 11:10:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|2655
1616152500000|2021-03-19 11:15:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|2192
1616152800000|2021-03-19 11:20:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|448
1616153100000|2021-03-19 11:25:00|13151.2|13147.2|13157.5|13153.5|13159|13155|13151.2|13147.2|2705
1616153400000|2021-03-19 11:30:00|13155.9|13151.9|13157.5|13153.5|13159|13155|13155.9|13151.9|5787
1616153700000|2021-03-19 11:35:00|13159|13155|13159|13155|13159|13155|13159|13155|1416
1616154000000|2021-03-19 11:40:00|13160.6|13156.6|13162.2|13158.2|13163.7|13159.7|13159|13155|5727
1616154300000|2021-03-19 11:45:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|3742
1616154600000|2021-03-19 11:50:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|2270
1616154900000|2021-03-19 11:55:00|13157.5|13153.5|13159|13155|13159|13155|13155.9|13151.9|1265
1616155200000|2021-03-19 12:00:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13159|13155|1390
1616155500000|2021-03-19 12:05:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|1918
1616155800000|2021-03-19 12:10:00|13157.5|13153.5|13160.6|13156.6|13162.2|13158.2|13157.5|13153.5|8035
1616156100000|2021-03-19 12:15:00|13162.2|13158.2|13159|13155|13162.2|13158.2|13159|13155|2741
1616156400000|2021-03-19 12:20:00|13160.6|13156.6|13157.5|13153.5|13160.6|13156.6|13155.9|13151.9|5106
1616156700000|2021-03-19 12:25:00|13159|13155|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|3432
1616157000000|2021-03-19 12:30:00|13155.9|13151.9|13152.8|13148.8|13155.9|13151.9|13152.8|13148.8|1041
1616157300000|2021-03-19 12:35:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|4793
1616157600000|2021-03-19 12:40:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|6401
1616157900000|2021-03-19 12:45:00|13151.2|13147.2|13148.1|13144.1|13151.2|13147.2|13143.4|13139.4|17283
1616158200000|2021-03-19 12:50:00|13146.5|13142.5|13149.7|13145.7|13152.8|13148.8|13146.5|13142.5|7018
1616158500000|2021-03-19 12:55:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13145|13141|4949
1616158800000|2021-03-19 13:00:00|13145|13141|13132.5|13128.5|13145|13141|13105.9|13101.9|37802
1616159100000|2021-03-19 13:05:00|13130.9|13126.9|13132.5|13128.5|13143.4|13139.4|13127.8|13123.8|22090
1616159400000|2021-03-19 13:10:00|13130.9|13126.9|13127.8|13123.8|13134|13130|13123.1|13119.1|18251
1616159700000|2021-03-19 13:15:00|13126.2|13122.2|13130.9|13126.9|13135.6|13131.6|13126.2|13122.2|9837
1616160000000|2021-03-19 13:20:00|13129.3|13125.3|13123.1|13119.1|13132.5|13128.5|13123.1|13119.1|6816
1616160300000|2021-03-19 13:25:00|13121.5|13117.5|13107.5|13103.5|13123.1|13119.1|13107.5|13103.5|16175
1616160600000|2021-03-19 13:30:00|13109|13105|13113.7|13109.7|13116.8|13112.8|13107.5|13103.5|12359
1616160900000|2021-03-19 13:35:00|13115.3|13111.3|13120|13116|13121.5|13117.5|13112.2|13108.2|10484
1616161200000|2021-03-19 13:40:00|13118.4|13114.4|13113.7|13109.7|13118.4|13114.4|13110.6|13106.6|10289
1616161500000|2021-03-19 13:45:00|13115.3|13111.3|13112.2|13108.2|13115.3|13111.3|13109|13105|12344
1616161800000|2021-03-19 13:50:00|13113.7|13109.7|13110.6|13106.6|13118.4|13114.4|13110.6|13106.6|6971
1616162100000|2021-03-19 13:55:00|13112.2|13108.2|13110.6|13106.6|13113.7|13109.7|13110.6|13106.6|7939
1616162400000|2021-03-19 14:00:00|13109|13105|13112.2|13108.2|13115.3|13111.3|13109|13105|7772
1616162700000|2021-03-19 14:05:00|13113.7|13109.7|13120|13116|13120|13116|13110.6|13106.6|4874
1616163000000|2021-03-19 14:10:00|13118.4|13114.4|13116.8|13112.8|13123.1|13119.1|13116.8|13112.8|8787
1616163300000|2021-03-19 14:15:00|13118.4|13114.4|13121.5|13117.5|13121.5|13117.5|13115.3|13111.3|7247
1616163600000|2021-03-19 14:20:00|13123.1|13119.1|13126.2|13122.2|13130.9|13126.9|13123.1|13119.1|13990
1616163900000|2021-03-19 14:25:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13124.7|13120.7|5893
1616164200000|2021-03-19 14:30:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|6505
1616164500000|2021-03-19 14:35:00|13127.8|13123.8|13130.9|13126.9|13130.9|13126.9|13126.2|13122.2|7928
1616164800000|2021-03-19 14:40:00|13129.3|13125.3|13124.7|13120.7|13130.9|13126.9|13124.7|13120.7|6759
1616165100000|2021-03-19 14:45:00|13123.1|13119.1|13118.4|13114.4|13126.2|13122.2|13118.4|13114.4|7650
1616165400000|2021-03-19 14:50:00|13120|13116|13121.5|13117.5|13123.1|13119.1|13118.4|13114.4|3711
1616165700000|2021-03-19 14:55:00|13120|13116|13127.8|13123.8|13127.8|13123.8|13120|13116|6443
1616166000000|2021-03-19 15:00:00|13126.2|13122.2|13124.7|13120.7|13127.8|13123.8|13124.7|13120.7|1790
1616166300000|2021-03-19 15:05:00|13126.2|13122.2|13123.1|13119.1|13126.2|13122.2|13121.5|13117.5|2896
1616166600000|2021-03-19 15:10:00|13121.5|13117.5|13127.8|13123.8|13127.8|13123.8|13121.5|13117.5|3934
1616166900000|2021-03-19 15:15:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|5091
1616167200000|2021-03-19 15:20:00|13129.3|13125.3|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|2235
1616167500000|2021-03-19 15:25:00|13126.2|13122.2|13127.8|13123.8|13130.9|13126.9|13126.2|13122.2|8133
1616167800000|2021-03-19 15:30:00|13128.6|13124.6|13126.2|13122.2|13128.6|13124.6|13126.2|13122.2|2807
1616168100000|2021-03-19 15:35:00|13127.8|13123.8|13130.9|13126.9|13130.9|13126.9|13126.2|13122.2|3341
1616168400000|2021-03-19 15:40:00|13132.5|13128.5|13138.7|13134.7|13140.3|13136.3|13132.5|13128.5|9980
1616168700000|2021-03-19 15:45:00|13140.3|13136.3|13145|13141|13145|13141|13138.7|13134.7|8707
1616169000000|2021-03-19 15:50:00|13143.4|13139.4|13140.3|13136.3|13145|13141|13137.2|13133.2|10246
1616169300000|2021-03-19 15:55:00|13138.7|13134.7|13141.8|13137.8|13143.4|13139.4|13138.7|13134.7|8268
1616169600000|2021-03-19 16:00:00|13143.4|13139.4|13145|13141|13145|13141|13141.8|13137.8|2955
1616169900000|2021-03-19 16:05:00|13143.4|13139.4|13141.8|13137.8|13145|13141|13141.8|13137.8|2774
1616170200000|2021-03-19 16:10:00|13140.3|13136.3|13145|13141|13145|13141|13140.3|13136.3|6937
1616170500000|2021-03-19 16:15:00|13144.2|13140.2|13145|13141|13146.5|13142.5|13143.4|13139.4|2421
1616170800000|2021-03-19 16:20:00|13143.4|13139.4|13146.5|13142.5|13146.5|13142.5|13143.4|13139.4|6029
1616171100000|2021-03-19 16:25:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|3051
1616171400000|2021-03-19 16:30:00|13145|13141|13145|13141|13146.5|13142.5|13143.4|13139.4|2537
1616171700000|2021-03-19 16:35:00|13143.4|13139.4|13140.3|13136.3|13143.4|13139.4|13140.3|13136.3|4254
1616172000000|2021-03-19 16:40:00|13141.8|13137.8|13138.7|13134.7|13141.8|13137.8|13138.7|13134.7|3471
1616172300000|2021-03-19 16:45:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|3569
1616172600000|2021-03-19 16:50:00|13141.8|13137.8|13138.7|13134.7|13141.8|13137.8|13137.2|13133.2|2690
1616172900000|2021-03-19 16:55:00|||||||||1262
1616173200000|2021-03-19 17:00:00|13137.2|13133.2|13132.5|13128.5|13137.2|13133.2|13130.9|13126.9|2642
1616173500000|2021-03-19 17:05:00|13134|13130|13132.5|13128.5|13134|13130|13129.3|13125.3|4219
1616173800000|2021-03-19 17:10:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|1150
1616174100000|2021-03-19 17:15:00|13134|13130|13134|13130|13134|13130|13134|13130|1560
1616174400000|2021-03-19 17:20:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13130.9|13126.9|5858
1616174700000|2021-03-19 17:25:00|13134|13130|13134|13130|13137.2|13133.2|13134|13130|1953
1616175000000|2021-03-19 17:30:00|13135.6|13131.6|13134|13130|13135.6|13131.6|13134|13130|2490
1616175300000|2021-03-19 17:35:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|3113
1616175600000|2021-03-19 17:40:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|2253
1616175900000|2021-03-19 17:45:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|1932
1616176200000|2021-03-19 17:50:00|13129.3|13125.3|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|2246
1616176500000|2021-03-19 17:55:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|2250
1616176800000|2021-03-19 18:00:00|13129.3|13125.3|13132.5|13128.5|13134|13130|13129.3|13125.3|1143
1616177100000|2021-03-19 18:05:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13127.8|13123.8|2232
1616177400000|2021-03-19 18:10:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|1499
1616177700000|2021-03-19 18:15:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|1143
1616178000000|2021-03-19 18:20:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|1182
1616178300000|2021-03-19 18:25:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|684
1616178600000|2021-03-19 18:30:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|3765
1616178900000|2021-03-19 18:35:00|13127.8|13123.8|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|1711
1616179200000|2021-03-19 18:40:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|1538
1616179500000|2021-03-19 18:45:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|1114
1616179800000|2021-03-19 18:50:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|2552
1616180100000|2021-03-19 18:55:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|8154
1616180400000|2021-03-19 19:00:00|13123.1|13119.1|13123.1|13119.1|13127.8|13123.8|13123.1|13119.1|7551
1616180700000|2021-03-19 19:05:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|2804
1616181000000|2021-03-19 19:10:00|13124.7|13120.7|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|3037
1616181300000|2021-03-19 19:15:00|||||||||586
1616181600000|2021-03-19 19:20:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|873
1616181900000|2021-03-19 19:25:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13120|13116|5677
1616182200000|2021-03-19 19:30:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|953
1616182500000|2021-03-19 19:35:00|13126.2|13122.2|13123.1|13119.1|13126.2|13122.2|13121.5|13117.5|3962
1616182800000|2021-03-19 19:40:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|603
1616183100000|2021-03-19 19:45:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|3174
1616183400000|2021-03-19 19:50:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|2140
1616183700000|2021-03-19 19:55:00|13127.8|13123.8|13127.8|13123.8|13129.3|13125.3|13126.2|13122.2|4549
1616184000000|2021-03-19 20:00:00|13126.2|13122.2|13124.7|13120.7|13127.8|13123.8|13123.1|13119.1|4020
1616184300000|2021-03-19 20:05:00|13123.1|13119.1|13126.2|13122.2|13129.3|13125.3|13123.1|13119.1|2051
1616184600000|2021-03-19 20:10:00|13127.8|13123.8|13124.7|13120.7|13127.8|13123.8|13124.7|13120.7|1238
1616184900000|2021-03-19 20:15:00|13125.4|13121.4|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|1029
1616185200000|2021-03-19 20:20:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|1240
1616185500000|2021-03-19 20:25:00|||||||||1669
1616185800000|2021-03-19 20:30:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|638
1616186100000|2021-03-19 20:35:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|3994
1616186400000|2021-03-19 20:40:00|13120|13116|13121.5|13117.5|13123.1|13119.1|13120|13116|2267
1616186700000|2021-03-19 20:45:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|1063
1616187000000|2021-03-19 20:50:00|13121.5|13117.5|13124.7|13120.7|13124.7|13120.7|13121.5|13117.5|2115
1616187300000|2021-03-19 20:55:00|||||||||1424
1616364000000|2021-03-21 22:00:00|13130.9|13126.9|13132.5|13128.5|13137.2|13133.2|13130.9|13126.9|4370
1616364300000|2021-03-21 22:05:00|13130.9|13126.9|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|866
1616364600000|2021-03-21 22:10:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|544
1616364900000|2021-03-21 22:15:00|13127.8|13123.8|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|686
1616365200000|2021-03-21 22:20:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|1399
1616365500000|2021-03-21 22:25:00|||||||||24
1616365800000|2021-03-21 22:30:00|||||||||198
1616366100000|2021-03-21 22:35:00|13127.8|13123.8|13130.9|13126.9|13130.9|13126.9|13127.8|13123.8|1379
1616366400000|2021-03-21 22:40:00|13132.5|13128.5|13130.9|13126.9|13135.6|13131.6|13130.9|13126.9|2621
1616366700000|2021-03-21 22:45:00|13132.5|13128.5|13129.3|13125.3|13132.5|13128.5|13129.3|13125.3|1058
1616367000000|2021-03-21 22:50:00|13130.9|13126.9|13132.5|13128.5|13134|13130|13130.9|13126.9|706
1616367300000|2021-03-21 22:55:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|422
1616367600000|2021-03-21 23:00:00|||||||||415
1616367900000|2021-03-21 23:05:00|13134|13130|13134|13130|13134|13130|13134|13130|157
1616368200000|2021-03-21 23:10:00|||||||||98
1616368500000|2021-03-21 23:15:00|||||||||34
1616368800000|2021-03-21 23:20:00|13132.5|13128.5|13134|13130|13134|13130|13132.5|13128.5|543
1616369100000|2021-03-21 23:25:00|13135.6|13131.6|13134|13130|13135.6|13131.6|13134|13130|400
1616369400000|2021-03-21 23:30:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13134|13130|708
1616369700000|2021-03-21 23:35:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|766
1616370000000|2021-03-21 23:40:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|1135
1616370300000|2021-03-21 23:45:00|||||||||71
1616370600000|2021-03-21 23:50:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|270
1616370900000|2021-03-21 23:55:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|433
1616371200000|2021-03-22 00:00:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|705
1616371500000|2021-03-22 00:05:00|13137.2|13133.2|13138.7|13134.7|13140.3|13136.3|13137.2|13133.2|435
1616371800000|2021-03-22 00:10:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|346
1616372100000|2021-03-22 00:15:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|799
1616372400000|2021-03-22 00:20:00|13140.3|13136.3|13141.8|13137.8|13143.4|13139.4|13140.3|13136.3|498
1616372700000|2021-03-22 00:25:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|950
1616373000000|2021-03-22 00:30:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|1480
1616373300000|2021-03-22 00:35:00|13145|13141|13143.4|13139.4|13145|13141|13143.4|13139.4|1109
1616373600000|2021-03-22 00:40:00|13145|13141|13145|13141|13145|13141|13145|13141|395
1616373900000|2021-03-22 00:45:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13145|13141|2309
1616374200000|2021-03-22 00:50:00|13146.5|13142.5|13146.5|13142.5|13149.7|13145.7|13146.5|13142.5|2493
1616374500000|2021-03-22 00:55:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|651
1616374800000|2021-03-22 01:00:00|13145|13141|13145|13141|13146.5|13142.5|13145|13141|889
1616375100000|2021-03-22 01:05:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|415
1616375400000|2021-03-22 01:10:00|13146.5|13142.5|13151.2|13147.2|13151.2|13147.2|13146.5|13142.5|1394
1616375700000|2021-03-22 01:15:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|728
1616376000000|2021-03-22 01:20:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|1439
1616376300000|2021-03-22 01:25:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|1041
1616376600000|2021-03-22 01:30:00|13148.9|13144.9|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|1016
1616376900000|2021-03-22 01:35:00|13148.9|13144.9|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|352
1616377200000|2021-03-22 01:40:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|386
1616377500000|2021-03-22 01:45:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|3560
1616377800000|2021-03-22 01:50:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|1532
1616378100000|2021-03-22 01:55:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|937
1616378400000|2021-03-22 02:00:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|1805
1616378700000|2021-03-22 02:05:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|1113
1616379000000|2021-03-22 02:10:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|3940
1616379300000|2021-03-22 02:15:00|||||||||72
1616379600000|2021-03-22 02:20:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|1422
1616379900000|2021-03-22 02:25:00|||||||||158
1616380200000|2021-03-22 02:30:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|612
1616380500000|2021-03-22 02:35:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|870
1616380800000|2021-03-22 02:40:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|175
1616381100000|2021-03-22 02:45:00|13153.6|13149.6|13155.9|13151.9|13155.9|13151.9|13153.6|13149.6|1319
1616381400000|2021-03-22 02:50:00|||||||||191
1616381700000|2021-03-22 02:55:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|496
1616382000000|2021-03-22 03:00:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|739
1616382300000|2021-03-22 03:05:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|347
1616382600000|2021-03-22 03:10:00|||||||||347
1616382900000|2021-03-22 03:15:00|||||||||87
1616383200000|2021-03-22 03:20:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|626
1616383500000|2021-03-22 03:25:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|677
1616383800000|2021-03-22 03:30:00|||||||||41
1616384100000|2021-03-22 03:35:00|||||||||454
1616384400000|2021-03-22 03:40:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|1009
1616384700000|2021-03-22 03:45:00|||||||||87
1616385000000|2021-03-22 03:50:00|||||||||168
1616385300000|2021-03-22 03:55:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|871
1616385600000|2021-03-22 04:00:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|558
1616385900000|2021-03-22 04:05:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1065
1616386200000|2021-03-22 04:10:00|13159|13155|13159|13155|13159|13155|13159|13155|870
1616386500000|2021-03-22 04:15:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|575
1616386800000|2021-03-22 04:20:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|1066
1616387100000|2021-03-22 04:25:00|||||||||58
1616387400000|2021-03-22 04:30:00|13162.2|13158.2|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|3201
1616387700000|2021-03-22 04:35:00|13163.7|13159.7|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|1206
1616388000000|2021-03-22 04:40:00|||||||||155
1616388300000|2021-03-22 04:45:00|13159|13155|13162.2|13158.2|13163.7|13159.7|13159|13155|2844
1616388600000|2021-03-22 04:50:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|233
1616388900000|2021-03-22 04:55:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159|13155|190
1616389200000|2021-03-22 05:00:00|13159|13155|13159|13155|13159|13155|13159|13155|657
1616389500000|2021-03-22 05:05:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|237
1616389800000|2021-03-22 05:10:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|402
1616390100000|2021-03-22 05:15:00|13159|13155|13159|13155|13159|13155|13159|13155|357
1616390400000|2021-03-22 05:20:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|716
1616390700000|2021-03-22 05:25:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|371
1616391000000|2021-03-22 05:30:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|326
1616391300000|2021-03-22 05:35:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|615
1616391600000|2021-03-22 05:40:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|1691
1616391900000|2021-03-22 05:45:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|827
1616392200000|2021-03-22 05:50:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|1489
1616392500000|2021-03-22 05:55:00|13162.2|13158.2|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|1544
1616392800000|2021-03-22 06:00:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|1025
1616393100000|2021-03-22 06:05:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|314
1616393400000|2021-03-22 06:10:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|607
1616393700000|2021-03-22 06:15:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|1934
1616394000000|2021-03-22 06:20:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|3321
1616394300000|2021-03-22 06:25:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|2544
1616394600000|2021-03-22 06:30:00|13163.7|13159.7|13166.8|13162.8|13166.8|13162.8|13163.7|13159.7|1809
1616394900000|2021-03-22 06:35:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|2474
1616395200000|2021-03-22 06:40:00|13168.4|13164.4|13170|13166|13170|13166|13166.8|13162.8|834
1616395500000|2021-03-22 06:45:00|13168.4|13164.4|13166.8|13162.8|13170|13166|13166.8|13162.8|1285
1616395800000|2021-03-22 06:50:00|13165.3|13161.3|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|819
1616396100000|2021-03-22 06:55:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|1355
1616396400000|2021-03-22 07:00:00|13162.2|13158.2|13165.3|13161.3|13166.8|13162.8|13162.2|13158.2|2883
1616396700000|2021-03-22 07:05:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|1623
1616397000000|2021-03-22 07:10:00|13166.8|13162.8|13170|13166|13170|13166|13166.8|13162.8|1602
1616397300000|2021-03-22 07:15:00|13171.5|13167.5|13174.7|13170.7|13176.2|13172.2|13171.5|13167.5|6167
1616397600000|2021-03-22 07:20:00|13173.1|13169.1|13170|13166|13174.7|13170.7|13170|13166|1803
1616397900000|2021-03-22 07:25:00|13170.8|13166.8|13168.4|13164.4|13171.5|13167.5|13168.4|13164.4|1519
1616398200000|2021-03-22 07:30:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|900
1616398500000|2021-03-22 07:35:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1556
1616398800000|2021-03-22 07:40:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|509
1616399100000|2021-03-22 07:45:00|13163.7|13159.7|13159|13155|13165.3|13161.3|13159|13155|2550
1616399400000|2021-03-22 07:50:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13159|13155|4490
1616399700000|2021-03-22 07:55:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|2657
1616400000000|2021-03-22 08:00:00|13162.2|13158.2|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|2598
1616400300000|2021-03-22 08:05:00|13160.6|13156.6|13157.5|13153.5|13162.2|13158.2|13155.9|13151.9|1899
1616400600000|2021-03-22 08:10:00|13159|13155|13160.6|13156.6|13162.2|13158.2|13157.5|13153.5|1410
1616400900000|2021-03-22 08:15:00|13162.2|13158.2|13159|13155|13162.2|13158.2|13159|13155|1609
1616401200000|2021-03-22 08:20:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|991
1616401500000|2021-03-22 08:25:00|13160.6|13156.6|13163.7|13159.7|13163.7|13159.7|13159|13155|2340
1616401800000|2021-03-22 08:30:00|13164.5|13160.5|13165.3|13161.3|13168.4|13164.4|13163.7|13159.7|3814
1616402100000|2021-03-22 08:35:00|13163.7|13159.7|13163.7|13159.7|13166.8|13162.8|13163.7|13159.7|1799
1616402400000|2021-03-22 08:40:00|13162.2|13158.2|13159|13155|13162.2|13158.2|13159|13155|3146
1616402700000|2021-03-22 08:45:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159|13155|1290
1616403000000|2021-03-22 08:50:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|1049
1616403300000|2021-03-22 08:55:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|338
1616403600000|2021-03-22 09:00:00|13159|13155|13163.7|13159.7|13163.7|13159.7|13159|13155|1680
1616403900000|2021-03-22 09:05:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|1737
1616404200000|2021-03-22 09:10:00|13165.3|13161.3|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|1651
1616404500000|2021-03-22 09:15:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|2334
1616404800000|2021-03-22 09:20:00|13155.9|13151.9|13162.2|13158.2|13162.2|13158.2|13155.9|13151.9|1918
1616405100000|2021-03-22 09:25:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|962
1616405400000|2021-03-22 09:30:00|13162.2|13158.2|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|1921
1616405700000|2021-03-22 09:35:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|423
1616406000000|2021-03-22 09:40:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13159|13155|523
1616406300000|2021-03-22 09:45:00|||||||||694
1616406600000|2021-03-22 09:50:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13159|13155|489
1616406900000|2021-03-22 09:55:00|13163.7|13159.7|13166.8|13162.8|13166.8|13162.8|13163.7|13159.7|2141
1616407200000|2021-03-22 10:00:00|13165.3|13161.3|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|2721
1616407500000|2021-03-22 10:05:00|13163.7|13159.7|13160.6|13156.6|13163.7|13159.7|13159|13155|3763
1616407800000|2021-03-22 10:10:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1055
1616408100000|2021-03-22 10:15:00|||||||||550
1616408400000|2021-03-22 10:20:00|13162.2|13158.2|13165.3|13161.3|13166.8|13162.8|13162.2|13158.2|5677
1616408700000|2021-03-22 10:25:00|13166.1|13162.1|13165.3|13161.3|13166.8|13162.8|13163.7|13159.7|1213
1616409000000|2021-03-22 10:30:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|381
1616409300000|2021-03-22 10:35:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|1520
1616409600000|2021-03-22 10:40:00|13164.5|13160.5|13162.2|13158.2|13165.3|13161.3|13160.6|13156.6|3128
1616409900000|2021-03-22 10:45:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1206
1616410200000|2021-03-22 10:50:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|1480
1616410500000|2021-03-22 10:55:00|||||||||405
1616410800000|2021-03-22 11:00:00|13162.2|13158.2|13165.3|13161.3|13166.8|13162.8|13162.2|13158.2|1031
1616411100000|2021-03-22 11:05:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|887
1616411400000|2021-03-22 11:10:00|||||||||882
1616411700000|2021-03-22 11:15:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|1408
1616412000000|2021-03-22 11:20:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|2208
1616412300000|2021-03-22 11:25:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|2720
1616412600000|2021-03-22 11:30:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|1029
1616412900000|2021-03-22 11:35:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13166.8|13162.8|2252
1616413200000|2021-03-22 11:40:00|13166.8|13162.8|13163.7|13159.7|13168.4|13164.4|13162.2|13158.2|2199
1616413500000|2021-03-22 11:45:00|13162.9|13158.9|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|1590
1616413800000|2021-03-22 11:50:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|2211
1616414100000|2021-03-22 11:55:00|13160.6|13156.6|13159|13155|13162.2|13158.2|13159|13155|1613
1616414400000|2021-03-22 12:00:00|13160.6|13156.6|13154.3|13150.3|13160.6|13156.6|13154.3|13150.3|7610
1616414700000|2021-03-22 12:05:00|13152.8|13148.8|13151.2|13147.2|13154.3|13150.3|13149.7|13145.7|5739
1616415000000|2021-03-22 12:10:00|13150.4|13146.4|13151.2|13147.2|13152.8|13148.8|13149.7|13145.7|4839
1616415300000|2021-03-22 12:15:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13148.1|13144.1|2176
1616415600000|2021-03-22 12:20:00|13151.2|13147.2|13157.5|13153.5|13157.5|13153.5|13151.2|13147.2|4810
1616415900000|2021-03-22 12:25:00|13155.9|13151.9|13155.9|13151.9|13159|13155|13155.9|13151.9|4741
1616416200000|2021-03-22 12:30:00|13157.5|13153.5|13157.5|13153.5|13160.6|13156.6|13155.9|13151.9|5470
1616416500000|2021-03-22 12:35:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13154.3|13150.3|2460
1616416800000|2021-03-22 12:40:00|13155.9|13151.9|13159|13155|13160.6|13156.6|13155.9|13151.9|3131
1616417100000|2021-03-22 12:45:00|13160.6|13156.6|13157.5|13153.5|13162.2|13158.2|13157.5|13153.5|3697
1616417400000|2021-03-22 12:50:00|13155.9|13151.9|13157.5|13153.5|13159|13155|13155.9|13151.9|2228
1616417700000|2021-03-22 12:55:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|935
1616418000000|2021-03-22 13:00:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|890
1616418300000|2021-03-22 13:05:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13152.8|13148.8|2299
1616418600000|2021-03-22 13:10:00|13157.5|13153.5|13154.3|13150.3|13159|13155|13154.3|13150.3|3367
1616418900000|2021-03-22 13:15:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|1707
1616419200000|2021-03-22 13:20:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|5668
1616419500000|2021-03-22 13:25:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|4011
1616419800000|2021-03-22 13:30:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|3041
1616420100000|2021-03-22 13:35:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13149.7|13145.7|2691
1616420400000|2021-03-22 13:40:00|13152.8|13148.8|13146.5|13142.5|13152.8|13148.8|13146.5|13142.5|4219
1616420700000|2021-03-22 13:45:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|2678
1616421000000|2021-03-22 13:50:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13145|13141|4530
1616421300000|2021-03-22 13:55:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|3675
1616421600000|2021-03-22 14:00:00|13145|13141|13146.5|13142.5|13148.1|13144.1|13145|13141|5876
1616421900000|2021-03-22 14:05:00|13145|13141|13145|13141|13146.5|13142.5|13145|13141|2061
1616422200000|2021-03-22 14:10:00|13146.5|13142.5|13149.7|13145.7|13150.4|13146.4|13146.5|13142.5|5682
1616422500000|2021-03-22 14:15:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|1236
1616422800000|2021-03-22 14:20:00|13148.1|13144.1|13151.2|13147.2|13151.2|13147.2|13148.1|13144.1|5073
1616423100000|2021-03-22 14:25:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|5729
1616423400000|2021-03-22 14:30:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13149.7|13145.7|7175
1616423700000|2021-03-22 14:35:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|3378
1616424000000|2021-03-22 14:40:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|2755
1616424300000|2021-03-22 14:45:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|871
1616424600000|2021-03-22 14:50:00|13151.2|13147.2|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|4902
1616424900000|2021-03-22 14:55:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13148.1|13144.1|4628
1616425200000|2021-03-22 15:00:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|3596
1616425500000|2021-03-22 15:05:00|13148.1|13144.1|13151.2|13147.2|13151.2|13147.2|13148.1|13144.1|1034
1616425800000|2021-03-22 15:10:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|3208
1616426100000|2021-03-22 15:15:00|13151.2|13147.2|13154.3|13150.3|13154.3|13150.3|13151.2|13147.2|896
1616426400000|2021-03-22 15:20:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|2999
1616426700000|2021-03-22 15:25:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|2283
1616427000000|2021-03-22 15:30:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|2513
1616427300000|2021-03-22 15:35:00|13152.8|13148.8|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|3792
1616427600000|2021-03-22 15:40:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|1974
1616427900000|2021-03-22 15:45:00|13157.5|13153.5|13160.6|13156.6|13160.6|13156.6|13155.9|13151.9|5727
1616428200000|2021-03-22 15:50:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|4461
1616428500000|2021-03-22 15:55:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|2420
1616428800000|2021-03-22 16:00:00|13163.7|13159.7|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|4265
1616429100000|2021-03-22 16:05:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|2165
1616429400000|2021-03-22 16:10:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1684
1616429700000|2021-03-22 16:15:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|4051
1616430000000|2021-03-22 16:20:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|2541
1616430300000|2021-03-22 16:25:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|1600
1616430600000|2021-03-22 16:30:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|2836
1616430900000|2021-03-22 16:35:00|13157.5|13153.5|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|1545
1616431200000|2021-03-22 16:40:00|13159|13155|13157.5|13153.5|13159|13155|13155.9|13151.9|3600
1616431500000|2021-03-22 16:45:00|13159|13155|13159|13155|13159|13155|13159|13155|694
1616431800000|2021-03-22 16:50:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|2304
1616432100000|2021-03-22 16:55:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|1703
1616432400000|2021-03-22 17:00:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13157.5|13153.5|1591
1616432700000|2021-03-22 17:05:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1362
1616433000000|2021-03-22 17:10:00|||||||||730
1616433300000|2021-03-22 17:15:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|894
1616433600000|2021-03-22 17:20:00|||||||||1170
1616433900000|2021-03-22 17:25:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|2616
1616434200000|2021-03-22 17:30:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|1797
1616434500000|2021-03-22 17:35:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|1024
1616434800000|2021-03-22 17:40:00|13154.3|13150.3|13159|13155|13159|13155|13154.3|13150.3|3174
1616435100000|2021-03-22 17:45:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|1989
1616435400000|2021-03-22 17:50:00|13159|13155|13159|13155|13159|13155|13159|13155|1074
1616435700000|2021-03-22 17:55:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|2021
1616436000000|2021-03-22 18:00:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|1265
1616436300000|2021-03-22 18:05:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|2124
1616436600000|2021-03-22 18:10:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|577
1616436900000|2021-03-22 18:15:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|1722
1616437200000|2021-03-22 18:20:00|||||||||1331
1616437500000|2021-03-22 18:25:00|13155.9|13151.9|13159|13155|13159|13155|13155.9|13151.9|2845
1616437800000|2021-03-22 18:30:00|||||||||860
1616438100000|2021-03-22 18:35:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|1989
1616438400000|2021-03-22 18:40:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1024
1616438700000|2021-03-22 18:45:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1370
1616439000000|2021-03-22 18:50:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1229
1616439300000|2021-03-22 18:55:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|3044
1616439600000|2021-03-22 19:00:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|2446
1616439900000|2021-03-22 19:05:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1008
1616440200000|2021-03-22 19:10:00|||||||||1330
1616440500000|2021-03-22 19:15:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|1819
1616440800000|2021-03-22 19:20:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|501
1616441100000|2021-03-22 19:25:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|550
1616441400000|2021-03-22 19:30:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|1262
1616441700000|2021-03-22 19:35:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|1680
1616442000000|2021-03-22 19:40:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159|13155|1915
1616442300000|2021-03-22 19:45:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|1483
1616442600000|2021-03-22 19:50:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|1673
1616442900000|2021-03-22 19:55:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|1875
1616443200000|2021-03-22 20:00:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|5416
1616443500000|2021-03-22 20:05:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|1444
1616443800000|2021-03-22 20:10:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|2193
1616444100000|2021-03-22 20:15:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|1843
1616444400000|2021-03-22 20:20:00|||||||||994
1616444700000|2021-03-22 20:25:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|1157
1616445000000|2021-03-22 20:30:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|6048
1616445300000|2021-03-22 20:35:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|3398
1616445600000|2021-03-22 20:40:00|13151.2|13147.2|13149.7|13145.7|13152.8|13148.8|13149.7|13145.7|4189
1616445900000|2021-03-22 20:45:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13148.1|13144.1|1195
1616446200000|2021-03-22 20:50:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|1624
1616446500000|2021-03-22 20:55:00|13150.4|13146.4|13148.1|13144.1|13151.2|13147.2|13148.1|13144.1|3408
1616450400000|2021-03-22 22:00:00|13149.7|13145.7|13154.3|13150.3|13155.9|13151.9|13149.7|13145.7|1245
1616450700000|2021-03-22 22:05:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|740
1616451000000|2021-03-22 22:10:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|1086
1616451300000|2021-03-22 22:15:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|450
1616451600000|2021-03-22 22:20:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|647
1616451900000|2021-03-22 22:25:00|||||||||655
1616452200000|2021-03-22 22:30:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|565
1616452500000|2021-03-22 22:35:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|611
1616452800000|2021-03-22 22:40:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|262
1616453100000|2021-03-22 22:45:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|1726
1616453400000|2021-03-22 22:50:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|441
1616453700000|2021-03-22 22:55:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|644
1616454000000|2021-03-22 23:00:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|159
1616454300000|2021-03-22 23:05:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|664
1616454600000|2021-03-22 23:10:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|113
1616454900000|2021-03-22 23:15:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|247
1616455200000|2021-03-22 23:20:00|||||||||70
1616455500000|2021-03-22 23:25:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|262
1616455800000|2021-03-22 23:30:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|70
1616456100000|2021-03-22 23:35:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|225
1616456400000|2021-03-22 23:40:00|13159|13155|13159|13155|13159|13155|13159|13155|136
1616456700000|2021-03-22 23:45:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|416
1616457000000|2021-03-22 23:50:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|380
1616457300000|2021-03-22 23:55:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|634
1616457600000|2021-03-23 00:00:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|311
1616457900000|2021-03-23 00:05:00|13159|13155|13159|13155|13159|13155|13159|13155|708
1616458200000|2021-03-23 00:10:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|346
1616458500000|2021-03-23 00:15:00|13159|13155|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|581
1616458800000|2021-03-23 00:20:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|432
1616459100000|2021-03-23 00:25:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|1467
1616459400000|2021-03-23 00:30:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|921
1616459700000|2021-03-23 00:35:00|||||||||581
1616460000000|2021-03-23 00:40:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|615
1616460300000|2021-03-23 00:45:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|979
1616460600000|2021-03-23 00:50:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|925
1616460900000|2021-03-23 00:55:00|13157.5|13153.5|13154.3|13150.3|13157.5|13153.5|13154.3|13150.3|175
1616461200000|2021-03-23 01:00:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|106
1616461500000|2021-03-23 01:05:00|13154.3|13150.3|13151.2|13147.2|13154.3|13150.3|13151.2|13147.2|890
1616461800000|2021-03-23 01:10:00|13149.7|13145.7|13146.5|13142.5|13149.7|13145.7|13146.5|13142.5|2056
1616462100000|2021-03-23 01:15:00|13148.1|13144.1|13146.5|13142.5|13149.7|13145.7|13145|13141|900
1616462400000|2021-03-23 01:20:00|13145|13141|13146.5|13142.5|13148.1|13144.1|13145|13141|2087
1616462700000|2021-03-23 01:25:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|816
1616463000000|2021-03-23 01:30:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|648
1616463300000|2021-03-23 01:35:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|420
1616463600000|2021-03-23 01:40:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|592
1616463900000|2021-03-23 01:45:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13149.7|13145.7|804
1616464200000|2021-03-23 01:50:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|1702
1616464500000|2021-03-23 01:55:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|182
1616464800000|2021-03-23 02:00:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|981
1616465100000|2021-03-23 02:05:00|13154.3|13150.3|13159|13155|13159|13155|13154.3|13150.3|1258
1616465400000|2021-03-23 02:10:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|694
1616465700000|2021-03-23 02:15:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|1481
1616466000000|2021-03-23 02:20:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|413
1616466300000|2021-03-23 02:25:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|389
1616466600000|2021-03-23 02:30:00|||||||||953
1616466900000|2021-03-23 02:35:00|||||||||751
1616467200000|2021-03-23 02:40:00|||||||||59
1616467500000|2021-03-23 02:45:00|||||||||47
1616467800000|2021-03-23 02:50:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|132
1616468100000|2021-03-23 02:55:00|13160.6|13156.6|13165.3|13161.3|13165.3|13161.3|13160.6|13156.6|2406
1616468400000|2021-03-23 03:00:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|2166
1616468700000|2021-03-23 03:05:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|418
1616469000000|2021-03-23 03:10:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|1831
1616469300000|2021-03-23 03:15:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|1528
1616469600000|2021-03-23 03:20:00|||||||||52
1616469900000|2021-03-23 03:25:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13165.3|13161.3|1624
1616470200000|2021-03-23 03:30:00|13170|13166|13165.3|13161.3|13170|13166|13165.3|13161.3|1622
1616470500000|2021-03-23 03:35:00|13166.8|13162.8|13163.7|13159.7|13166.8|13162.8|13163.7|13159.7|818
1616470800000|2021-03-23 03:40:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|376
1616471100000|2021-03-23 03:45:00|||||||||12
1616471400000|2021-03-23 03:50:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|432
1616471700000|2021-03-23 03:55:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|396
1616472000000|2021-03-23 04:00:00|||||||||429
1616472300000|2021-03-23 04:05:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|528
1616472600000|2021-03-23 04:10:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|828
1616472900000|2021-03-23 04:15:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|801
1616473200000|2021-03-23 04:20:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|1559
1616473500000|2021-03-23 04:25:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|600
1616473800000|2021-03-23 04:30:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|1177
1616474100000|2021-03-23 04:35:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|173
1616474400000|2021-03-23 04:40:00|||||||||60
1616474700000|2021-03-23 04:45:00|||||||||93
1616475000000|2021-03-23 04:50:00|||||||||9
1616475300000|2021-03-23 04:55:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1550
1616475600000|2021-03-23 05:00:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|579
1616475900000|2021-03-23 05:05:00|13168.4|13164.4|13163.7|13159.7|13168.4|13164.4|13163.7|13159.7|1919
1616476200000|2021-03-23 05:10:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|56
1616476500000|2021-03-23 05:15:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|984
1616476800000|2021-03-23 05:20:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|387
1616477100000|2021-03-23 05:25:00|13164.5|13160.5|13165.3|13161.3|13165.3|13161.3|13164.5|13160.5|88
1616477400000|2021-03-23 05:30:00|||||||||16
1616477700000|2021-03-23 05:35:00|||||||||314
1616478000000|2021-03-23 05:40:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|34
1616478300000|2021-03-23 05:45:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|346
1616478600000|2021-03-23 05:50:00|||||||||91
1616478900000|2021-03-23 05:55:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|1010
1616479200000|2021-03-23 06:00:00|||||||||66
1616479500000|2021-03-23 06:05:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|15
1616479800000|2021-03-23 06:10:00|||||||||71
1616480100000|2021-03-23 06:15:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|1957
1616480400000|2021-03-23 06:20:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|329
1616480700000|2021-03-23 06:25:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|743
1616481000000|2021-03-23 06:30:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|928
1616481300000|2021-03-23 06:35:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|1093
1616481600000|2021-03-23 06:40:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|497
1616481900000|2021-03-23 06:45:00|||||||||85
1616482200000|2021-03-23 06:50:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|1038
1616482500000|2021-03-23 06:55:00|13170|13166|13170|13166|13171.5|13167.5|13168.4|13164.4|2975
1616482800000|2021-03-23 07:00:00|13171.5|13167.5|13168.4|13164.4|13171.5|13167.5|13168.4|13164.4|1601
1616483100000|2021-03-23 07:05:00|13166.8|13162.8|13163.7|13159.7|13166.8|13162.8|13163.7|13159.7|1735
1616483400000|2021-03-23 07:10:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13163.7|13159.7|900
1616483700000|2021-03-23 07:15:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|279
1616484000000|2021-03-23 07:20:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|895
1616484300000|2021-03-23 07:25:00|13166.8|13162.8|13170|13166|13170|13166|13166.8|13162.8|3732
1616484600000|2021-03-23 07:30:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|5220
1616484900000|2021-03-23 07:35:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|1437
1616485200000|2021-03-23 07:40:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|748
1616485500000|2021-03-23 07:45:00|13173.1|13169.1|13170|13166|13173.1|13169.1|13168.4|13164.4|3231
1616485800000|2021-03-23 07:50:00|13168.4|13164.4|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|2680
1616486100000|2021-03-23 07:55:00|13170|13166|13171.5|13167.5|13173.1|13169.1|13170|13166|1005
1616486400000|2021-03-23 08:00:00|13173.1|13169.1|13180.9|13176.9|13182.5|13178.5|13173.1|13169.1|7502
1616486700000|2021-03-23 08:05:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|3268
1616487000000|2021-03-23 08:10:00|13182.5|13178.5|13180.9|13176.9|13184|13180|13179.3|13175.3|6788
1616487300000|2021-03-23 08:15:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|2333
1616487600000|2021-03-23 08:20:00|13180.9|13176.9|13184|13180|13185.6|13181.6|13180.9|13176.9|3826
1616487900000|2021-03-23 08:25:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|4871
1616488200000|2021-03-23 08:30:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13184|13180|4289
1616488500000|2021-03-23 08:35:00|13184|13180|13182.5|13178.5|13185.6|13181.6|13182.5|13178.5|2980
1616488800000|2021-03-23 08:40:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1166
1616489100000|2021-03-23 08:45:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|1180
1616489400000|2021-03-23 08:50:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|3599
1616489700000|2021-03-23 08:55:00|13184|13180|13184|13180|13184|13180|13184|13180|712
1616490000000|2021-03-23 09:00:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|5168
1616490300000|2021-03-23 09:05:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|2152
1616490600000|2021-03-23 09:10:00|13177.8|13173.8|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|2451
1616490900000|2021-03-23 09:15:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|3233
1616491200000|2021-03-23 09:20:00|13184|13180|13180.9|13176.9|13184|13180|13180.9|13176.9|3059
1616491500000|2021-03-23 09:25:00|13182.5|13178.5|13185.6|13181.6|13185.6|13181.6|13180.9|13176.9|2574
1616491800000|2021-03-23 09:30:00|13187.2|13183.2|13184|13180|13187.2|13183.2|13184|13180|5143
1616492100000|2021-03-23 09:35:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13182.5|13178.5|2005
1616492400000|2021-03-23 09:40:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|828
1616492700000|2021-03-23 09:45:00|13187.2|13183.2|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|4746
1616493000000|2021-03-23 09:50:00|13188.7|13184.7|13191.8|13187.8|13191.8|13187.8|13187.2|13183.2|5063
1616493300000|2021-03-23 09:55:00|13193.4|13189.4|13190.3|13186.3|13193.4|13189.4|13188.7|13184.7|5765
1616493600000|2021-03-23 10:00:00|13191.8|13187.8|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|1902
1616493900000|2021-03-23 10:05:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|4059
1616494200000|2021-03-23 10:10:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|1886
1616494500000|2021-03-23 10:15:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|1371
1616494800000|2021-03-23 10:20:00|13188.7|13184.7|13191.8|13187.8|13191.8|13187.8|13187.2|13183.2|3696
1616495100000|2021-03-23 10:25:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1402
1616495400000|2021-03-23 10:30:00|13191.8|13187.8|13195|13191|13195|13191|13191.8|13187.8|2549
1616495700000|2021-03-23 10:35:00|13193.4|13189.4|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|3435
1616496000000|2021-03-23 10:40:00|13195|13191|13198.1|13194.1|13198.1|13194.1|13195|13191|1004
1616496300000|2021-03-23 10:45:00|13196.5|13192.5|13202.8|13198.8|13202.8|13198.8|13195|13191|10075
1616496600000|2021-03-23 10:50:00|13201.2|13197.2|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|5437
1616496900000|2021-03-23 10:55:00|13201.2|13197.2|13198.1|13194.1|13201.2|13197.2|13196.5|13192.5|3972
1616497200000|2021-03-23 11:00:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|4849
1616497500000|2021-03-23 11:05:00|13198.1|13194.1|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|2349
1616497800000|2021-03-23 11:10:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|4035
1616498100000|2021-03-23 11:15:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|1636
1616498400000|2021-03-23 11:20:00|13201.2|13197.2|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|3584
1616498700000|2021-03-23 11:25:00|13196.5|13192.5|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|3329
1616499000000|2021-03-23 11:30:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|4525
1616499300000|2021-03-23 11:35:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|2888
1616499600000|2021-03-23 11:40:00|13195|13191|13195|13191|13195|13191|13195|13191|1949
1616499900000|2021-03-23 11:45:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|5660
1616500200000|2021-03-23 11:50:00|||||||||1480
1616500500000|2021-03-23 11:55:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|4240
1616500800000|2021-03-23 12:00:00|13190.3|13186.3|13195|13191|13195|13191|13190.3|13186.3|4244
1616501100000|2021-03-23 12:05:00|13193.4|13189.4|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|4146
1616501400000|2021-03-23 12:10:00|13188.7|13184.7|13185.6|13181.6|13188.7|13184.7|13184|13180|6752
1616501700000|2021-03-23 12:15:00|13184|13180|13188.7|13184.7|13188.7|13184.7|13184|13180|3594
1616502000000|2021-03-23 12:20:00|13190.3|13186.3|13187.2|13183.2|13190.3|13186.3|13185.6|13181.6|6060
1616502300000|2021-03-23 12:25:00|13185.6|13181.6|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|4235
1616502600000|2021-03-23 12:30:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|3112
1616502900000|2021-03-23 12:35:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|3242
1616503200000|2021-03-23 12:40:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2452
1616503500000|2021-03-23 12:45:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13184|13180|4731
1616503800000|2021-03-23 12:50:00|13184|13180|13187.2|13183.2|13187.2|13183.2|13184|13180|2045
1616504100000|2021-03-23 12:55:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|2628
1616504400000|2021-03-23 13:00:00|13185.6|13181.6|13182.5|13178.5|13185.6|13181.6|13180.9|13176.9|3933
1616504700000|2021-03-23 13:05:00|13180.9|13176.9|13182.5|13178.5|13184|13180|13180.9|13176.9|3404
1616505000000|2021-03-23 13:10:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|1792
1616505300000|2021-03-23 13:15:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|3771
1616505600000|2021-03-23 13:20:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|3381
1616505900000|2021-03-23 13:25:00|13179.3|13175.3|13184|13180|13184|13180|13179.3|13175.3|2701
1616506200000|2021-03-23 13:30:00|13182.5|13178.5|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|2596
1616506500000|2021-03-23 13:35:00|13184|13180|13187.2|13183.2|13187.2|13183.2|13184|13180|5654
1616506800000|2021-03-23 13:40:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13184|13180|2345
1616507100000|2021-03-23 13:45:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|3361
1616507400000|2021-03-23 13:50:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|9592
1616507700000|2021-03-23 13:55:00|||||||||3109
1616508000000|2021-03-23 14:00:00|13177.8|13173.8|13176.2|13172.2|13180.9|13176.9|13174.7|13170.7|8882
1616508300000|2021-03-23 14:05:00|13177|13173|13180.9|13176.9|13180.9|13176.9|13177|13173|4054
1616508600000|2021-03-23 14:10:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|2909
1616508900000|2021-03-23 14:15:00|13177.8|13173.8|13174.7|13170.7|13177.8|13173.8|13174.7|13170.7|3880
1616509200000|2021-03-23 14:20:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|3360
1616509500000|2021-03-23 14:25:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|2130
1616509800000|2021-03-23 14:30:00|13177.8|13173.8|13182.5|13178.5|13182.5|13178.5|13177.8|13173.8|2111
1616510100000|2021-03-23 14:35:00|13184|13180|13184|13180|13185.6|13181.6|13182.5|13178.5|3461
1616510400000|2021-03-23 14:40:00|13185.6|13181.6|13184|13180|13187.2|13183.2|13184|13180|5470
1616510700000|2021-03-23 14:45:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13184|13180|3575
1616511000000|2021-03-23 14:50:00|13184|13180|13184|13180|13187.2|13183.2|13182.5|13178.5|6238
1616511300000|2021-03-23 14:55:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13180.9|13176.9|4206
1616511600000|2021-03-23 15:00:00|13180.9|13176.9|13185.6|13181.6|13187.2|13183.2|13180.9|13176.9|6949
1616511900000|2021-03-23 15:05:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|2890
1616512200000|2021-03-23 15:10:00|13180.9|13176.9|13176.2|13172.2|13180.9|13176.9|13176.2|13172.2|4473
1616512500000|2021-03-23 15:15:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13176.2|13172.2|3089
1616512800000|2021-03-23 15:20:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|5068
1616513100000|2021-03-23 15:25:00|13180.9|13176.9|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|2277
1616513400000|2021-03-23 15:30:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|2222
1616513700000|2021-03-23 15:35:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|1721
1616514000000|2021-03-23 15:40:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|4211
1616514300000|2021-03-23 15:45:00|13180.9|13176.9|13184|13180|13184|13180|13180.9|13176.9|992
1616514600000|2021-03-23 15:50:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|2017
1616514900000|2021-03-23 15:55:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|2388
1616515200000|2021-03-23 16:00:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|1953
1616515500000|2021-03-23 16:05:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|1595
1616515800000|2021-03-23 16:10:00|13184|13180|13180.9|13176.9|13184|13180|13180.9|13176.9|3706
1616516100000|2021-03-23 16:15:00|13182.5|13178.5|13187.2|13183.2|13187.2|13183.2|13182.5|13178.5|5345
1616516400000|2021-03-23 16:20:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13184|13180|2893
1616516700000|2021-03-23 16:25:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|4209
1616517000000|2021-03-23 16:30:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|1832
1616517300000|2021-03-23 16:35:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|1580
1616517600000|2021-03-23 16:40:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|1968
1616517900000|2021-03-23 16:45:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|2270
1616518200000|2021-03-23 16:50:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1357
1616518500000|2021-03-23 16:55:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|2513
1616518800000|2021-03-23 17:00:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|2375
1616519100000|2021-03-23 17:05:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|2612
1616519400000|2021-03-23 17:10:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|1480
1616519700000|2021-03-23 17:15:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|2370
1616520000000|2021-03-23 17:20:00|13184|13180|13184|13180|13184|13180|13184|13180|414
1616520300000|2021-03-23 17:25:00|||||||||1189
1616520600000|2021-03-23 17:30:00|13182.5|13178.5|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|5127
1616520900000|2021-03-23 17:35:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|1874
1616521200000|2021-03-23 17:40:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|720
1616521500000|2021-03-23 17:45:00|13188.7|13184.7|13191.8|13187.8|13191.8|13187.8|13188.7|13184.7|8815
1616521800000|2021-03-23 17:50:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1547
1616522100000|2021-03-23 17:55:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|4010
1616522400000|2021-03-23 18:00:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|3410
1616522700000|2021-03-23 18:05:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|4372
1616523000000|2021-03-23 18:10:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1674
1616523300000|2021-03-23 18:15:00|||||||||655
1616523600000|2021-03-23 18:20:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1835
1616523900000|2021-03-23 18:25:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|1220
1616524200000|2021-03-23 18:30:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1062
1616524500000|2021-03-23 18:35:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|2441
1616524800000|2021-03-23 18:40:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|2388
1616525100000|2021-03-23 18:45:00|||||||||1673
1616525400000|2021-03-23 18:50:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|1531
1616525700000|2021-03-23 18:55:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|3040
1616526000000|2021-03-23 19:00:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|2951
1616526300000|2021-03-23 19:05:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|1887
1616526600000|2021-03-23 19:10:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|3134
1616526900000|2021-03-23 19:15:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|2991
1616527200000|2021-03-23 19:20:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|4963
1616527500000|2021-03-23 19:25:00|13202.8|13198.8|13202.8|13198.8|13205.9|13201.9|13201.2|13197.2|5328
1616527800000|2021-03-23 19:30:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|6654
1616528100000|2021-03-23 19:35:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|4935
1616528400000|2021-03-23 19:40:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|3440
1616528700000|2021-03-23 19:45:00|13207.5|13203.5|13204.3|13200.3|13209|13205|13204.3|13200.3|4509
1616529000000|2021-03-23 19:50:00|13205.9|13201.9|13209|13205|13209|13205|13204.3|13200.3|4483
1616529300000|2021-03-23 19:55:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|4571
1616529600000|2021-03-23 20:00:00|13209|13205|13207.5|13203.5|13210.6|13206.6|13205.9|13201.9|7365
1616529900000|2021-03-23 20:05:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|4004
1616530200000|2021-03-23 20:10:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|7232
1616530500000|2021-03-23 20:15:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|2635
1616530800000|2021-03-23 20:20:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1017
1616531100000|2021-03-23 20:25:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|4790
1616531400000|2021-03-23 20:30:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|1807
1616531700000|2021-03-23 20:35:00|||||||||1480
1616532000000|2021-03-23 20:40:00|13201.2|13197.2|13205.9|13201.9|13205.9|13201.9|13201.2|13197.2|2361
1616532300000|2021-03-23 20:45:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|3625
1616532600000|2021-03-23 20:50:00|13206.7|13202.7|13205.9|13201.9|13206.7|13202.7|13205.9|13201.9|3395
1616532900000|2021-03-23 20:55:00|13205.1|13201.1|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|2898
1616536800000|2021-03-23 22:00:00|13203.6|13199.6|13207.5|13203.5|13207.5|13203.5|13202.8|13198.8|2234
1616537100000|2021-03-23 22:05:00|13209|13205|13209|13205|13209|13205|13209|13205|526
1616537400000|2021-03-23 22:10:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|185
1616537700000|2021-03-23 22:15:00|||||||||26
1616538000000|2021-03-23 22:20:00|||||||||51
1616538300000|2021-03-23 22:25:00|||||||||57
1616538600000|2021-03-23 22:30:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|150
1616538900000|2021-03-23 22:35:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|485
1616539200000|2021-03-23 22:40:00|||||||||248
1616539500000|2021-03-23 22:45:00|||||||||46
1616539800000|2021-03-23 22:50:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|296
1616540100000|2021-03-23 22:55:00|||||||||188
1616540400000|2021-03-23 23:00:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|980
1616540700000|2021-03-23 23:05:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|854
1616541000000|2021-03-23 23:10:00|13209|13205|13209|13205|13209|13205|13209|13205|817
1616541300000|2021-03-23 23:15:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|1341
1616541600000|2021-03-23 23:20:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|992
1616541900000|2021-03-23 23:25:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|690
1616542200000|2021-03-23 23:30:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|2256
1616542500000|2021-03-23 23:35:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1161
1616542800000|2021-03-23 23:40:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|694
1616543100000|2021-03-23 23:45:00|13209|13205|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|1424
1616543400000|2021-03-23 23:50:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1113
1616543700000|2021-03-23 23:55:00|13209|13205|13210.6|13206.6|13212.2|13208.2|13209|13205|1072
1616544000000|2021-03-24 00:00:00|13209|13205|13209|13205|13210.6|13206.6|13207.5|13203.5|2194
1616544300000|2021-03-24 00:05:00|13210.6|13206.6|13213.7|13209.7|13213.7|13209.7|13209|13205|3938
1616544600000|2021-03-24 00:10:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1879
1616544900000|2021-03-24 00:15:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1282
1616545200000|2021-03-24 00:20:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|761
1616545500000|2021-03-24 00:25:00|13212.9|13208.9|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|935
1616545800000|2021-03-24 00:30:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|132
1616546100000|2021-03-24 00:35:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|1101
1616546400000|2021-03-24 00:40:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|484
1616546700000|2021-03-24 00:45:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|401
1616547000000|2021-03-24 00:50:00|13215.3|13211.3|13220|13216|13220|13216|13215.3|13211.3|3756
1616547300000|2021-03-24 00:55:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|5021
1616547600000|2021-03-24 01:00:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|1033
1616547900000|2021-03-24 01:05:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|2979
1616548200000|2021-03-24 01:10:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|852
1616548500000|2021-03-24 01:15:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|1956
1616548800000|2021-03-24 01:20:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|1270
1616549100000|2021-03-24 01:25:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|93
1616549400000|2021-03-24 01:30:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|483
1616549700000|2021-03-24 01:35:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|5149
1616550000000|2021-03-24 01:40:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|204
1616550300000|2021-03-24 01:45:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|957
1616550600000|2021-03-24 01:50:00|||||||||789
1616550900000|2021-03-24 01:55:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|732
1616551200000|2021-03-24 02:00:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|314
1616551500000|2021-03-24 02:05:00|13220|13216|13220|13216|13220|13216|13220|13216|702
1616551800000|2021-03-24 02:10:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|441
1616552100000|2021-03-24 02:15:00|13220|13216|13220|13216|13220|13216|13220|13216|658
1616552400000|2021-03-24 02:20:00|||||||||159
1616552700000|2021-03-24 02:25:00|||||||||644
1616553000000|2021-03-24 02:30:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|1788
1616553300000|2021-03-24 02:35:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|2094
1616553600000|2021-03-24 02:40:00|||||||||738
1616553900000|2021-03-24 02:45:00|||||||||311
1616554200000|2021-03-24 02:50:00|||||||||78
1616554500000|2021-03-24 02:55:00|||||||||152
1616554800000|2021-03-24 03:00:00|||||||||253
1616555100000|2021-03-24 03:05:00|||||||||279
1616555400000|2021-03-24 03:10:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|1969
1616555700000|2021-03-24 03:15:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|2796
1616556000000|2021-03-24 03:20:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13223.1|13219.1|6919
1616556300000|2021-03-24 03:25:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|884
1616556600000|2021-03-24 03:30:00|||||||||472
1616556900000|2021-03-24 03:35:00|||||||||92
1616557200000|2021-03-24 03:40:00|||||||||1868
1616557500000|2021-03-24 03:45:00|||||||||212
1616557800000|2021-03-24 03:50:00|||||||||410
1616558100000|2021-03-24 03:55:00|||||||||175
1616558400000|2021-03-24 04:00:00|||||||||976
1616558700000|2021-03-24 04:05:00|||||||||1670
1616559000000|2021-03-24 04:10:00|||||||||203
1616559300000|2021-03-24 04:15:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|3262
1616559600000|2021-03-24 04:20:00|||||||||283
1616559900000|2021-03-24 04:25:00|||||||||65
1616560200000|2021-03-24 04:30:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|759
1616560500000|2021-03-24 04:35:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|738
1616560800000|2021-03-24 04:40:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|2255
1616561100000|2021-03-24 04:45:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|355
1616561400000|2021-03-24 04:50:00|||||||||173
1616561700000|2021-03-24 04:55:00|||||||||470
1616562000000|2021-03-24 05:00:00|||||||||423
1616562300000|2021-03-24 05:05:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|2490
1616562600000|2021-03-24 05:10:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|890
1616562900000|2021-03-24 05:15:00|||||||||1168
1616563200000|2021-03-24 05:20:00|||||||||38
1616563500000|2021-03-24 05:25:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|1112
1616563800000|2021-03-24 05:30:00|||||||||191
1616564100000|2021-03-24 05:35:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|2526
1616564400000|2021-03-24 05:40:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|1003
1616564700000|2021-03-24 05:45:00|||||||||13
1616565000000|2021-03-24 05:50:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|1330
1616565300000|2021-03-24 05:55:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|945
1616565600000|2021-03-24 06:00:00|13223.1|13219.1|13220|13216|13223.1|13219.1|13220|13216|4512
1616565900000|2021-03-24 06:05:00|13218.4|13214.4|13223.1|13219.1|13223.1|13219.1|13218.4|13214.4|1719
1616566200000|2021-03-24 06:10:00|13221.5|13217.5|13224.7|13220.7|13224.7|13220.7|13221.5|13217.5|314
1616566500000|2021-03-24 06:15:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|955
1616566800000|2021-03-24 06:20:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|915
1616567100000|2021-03-24 06:25:00|13220|13216|13220|13216|13221.5|13217.5|13218.4|13214.4|2067
1616567400000|2021-03-24 06:30:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|627
1616567700000|2021-03-24 06:35:00|||||||||775
1616568000000|2021-03-24 06:40:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|1465
1616568300000|2021-03-24 06:45:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|1898
1616568600000|2021-03-24 06:50:00|||||||||1273
1616568900000|2021-03-24 06:55:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|2657
1616569200000|2021-03-24 07:00:00|13220|13216|13213.7|13209.7|13221.5|13217.5|13213.7|13209.7|2559
1616569500000|2021-03-24 07:05:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|3468
1616569800000|2021-03-24 07:10:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|2585
1616570100000|2021-03-24 07:15:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|2084
1616570400000|2021-03-24 07:20:00|13213.7|13209.7|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|1847
1616570700000|2021-03-24 07:25:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|868
1616571000000|2021-03-24 07:30:00|13213.7|13209.7|13216.8|13212.8|13216.8|13212.8|13212.2|13208.2|2652
1616571300000|2021-03-24 07:35:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|2976
1616571600000|2021-03-24 07:40:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13216.8|13212.8|3026
1616571900000|2021-03-24 07:45:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13218.4|13214.4|2230
1616572200000|2021-03-24 07:50:00|13223.1|13219.1|13220|13216|13223.1|13219.1|13220|13216|2942
1616572500000|2021-03-24 07:55:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|703
1616572800000|2021-03-24 08:00:00|13221.5|13217.5|13220|13216|13224.7|13220.7|13220|13216|2189
1616573100000|2021-03-24 08:05:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|2181
1616573400000|2021-03-24 08:10:00|13218.4|13214.4|13215.3|13211.3|13218.4|13214.4|13215.3|13211.3|3182
1616573700000|2021-03-24 08:15:00|13216.8|13212.8|13213.7|13209.7|13216.8|13212.8|13213.7|13209.7|2948
1616574000000|2021-03-24 08:20:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1283
1616574300000|2021-03-24 08:25:00|13212.2|13208.2|13210.6|13206.6|13213.7|13209.7|13209|13205|4259
1616574600000|2021-03-24 08:30:00|13209|13205|13205.9|13201.9|13209|13205|13202.8|13198.8|9281
1616574900000|2021-03-24 08:35:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|3589
1616575200000|2021-03-24 08:40:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|2437
1616575500000|2021-03-24 08:45:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13205.9|13201.9|4569
1616575800000|2021-03-24 08:50:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1210
1616576100000|2021-03-24 08:55:00|13209|13205|13210.6|13206.6|13212.2|13208.2|13209|13205|1496
1616576400000|2021-03-24 09:00:00|13212.2|13208.2|13209|13205|13212.2|13208.2|13209|13205|2406
1616576700000|2021-03-24 09:05:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|811
1616577000000|2021-03-24 09:10:00|13210.6|13206.6|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|3908
1616577300000|2021-03-24 09:15:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|771
1616577600000|2021-03-24 09:20:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|2687
1616577900000|2021-03-24 09:25:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|2296
1616578200000|2021-03-24 09:30:00|13202.8|13198.8|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|3253
1616578500000|2021-03-24 09:35:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|3054
1616578800000|2021-03-24 09:40:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|3819
1616579100000|2021-03-24 09:45:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1479
1616579400000|2021-03-24 09:50:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|2480
1616579700000|2021-03-24 09:55:00|13207.5|13203.5|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|1782
1616580000000|2021-03-24 10:00:00|13205.9|13201.9|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|1835
1616580300000|2021-03-24 10:05:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|2342
1616580600000|2021-03-24 10:10:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|6298
1616580900000|2021-03-24 10:15:00|13202.8|13198.8|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|2340
1616581200000|2021-03-24 10:20:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|4681
1616581500000|2021-03-24 10:25:00|13201.2|13197.2|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|3246
1616581800000|2021-03-24 10:30:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1946
1616582100000|2021-03-24 10:35:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|3674
1616582400000|2021-03-24 10:40:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13199.7|13195.7|3330
1616582700000|2021-03-24 10:45:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|1819
1616583000000|2021-03-24 10:50:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|900
1616583300000|2021-03-24 10:55:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|4390
1616583600000|2021-03-24 11:00:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|2210
1616583900000|2021-03-24 11:05:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1756
1616584200000|2021-03-24 11:10:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|2581
1616584500000|2021-03-24 11:15:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|6740
1616584800000|2021-03-24 11:20:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13199.7|13195.7|2286
1616585100000|2021-03-24 11:25:00|13204.3|13200.3|13205.9|13201.9|13207.5|13203.5|13202.8|13198.8|5406
1616585400000|2021-03-24 11:30:00|13207.5|13203.5|13204.3|13200.3|13207.5|13203.5|13202.8|13198.8|6447
1616585700000|2021-03-24 11:35:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|2980
1616586000000|2021-03-24 11:40:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|1197
1616586300000|2021-03-24 11:45:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1547
1616586600000|2021-03-24 11:50:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|959
1616586900000|2021-03-24 11:55:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|1968
1616587200000|2021-03-24 12:00:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|795
1616587500000|2021-03-24 12:05:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|1719
1616587800000|2021-03-24 12:10:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|3856
1616588100000|2021-03-24 12:15:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|1509
1616588400000|2021-03-24 12:20:00|13204.3|13200.3|13198.1|13194.1|13204.3|13200.3|13198.1|13194.1|3650
1616588700000|2021-03-24 12:25:00|13196.5|13192.5|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|8438
1616589000000|2021-03-24 12:30:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|5739
1616589300000|2021-03-24 12:35:00|13202.8|13198.8|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|1229
1616589600000|2021-03-24 12:40:00|13201.2|13197.2|13204.3|13200.3|13204.3|13200.3|13199.7|13195.7|2923
1616589900000|2021-03-24 12:45:00|13202.8|13198.8|13201.2|13197.2|13204.3|13200.3|13198.1|13194.1|4529
1616590200000|2021-03-24 12:50:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|1516
1616590500000|2021-03-24 12:55:00|13201.2|13197.2|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|1454
1616590800000|2021-03-24 13:00:00|13201.2|13197.2|13193.4|13189.4|13201.2|13197.2|13191.8|13187.8|5601
1616591100000|2021-03-24 13:05:00|13191.8|13187.8|13193.4|13189.4|13195|13191|13191.8|13187.8|11036
1616591400000|2021-03-24 13:10:00|13195|13191|13188.7|13184.7|13195|13191|13188.7|13184.7|8651
1616591700000|2021-03-24 13:15:00|13190.3|13186.3|13188.7|13184.7|13191.8|13187.8|13188.7|13184.7|6707
1616592000000|2021-03-24 13:20:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|9898
1616592300000|2021-03-24 13:25:00|13187.2|13183.2|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|9221
1616592600000|2021-03-24 13:30:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|6510
1616592900000|2021-03-24 13:35:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|8070
1616593200000|2021-03-24 13:40:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|6663
1616593500000|2021-03-24 13:45:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|4669
1616593800000|2021-03-24 13:50:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|6923
1616594100000|2021-03-24 13:55:00|13187.2|13183.2|13190.3|13186.3|13190.3|13186.3|13187.2|13183.2|2592
1616594400000|2021-03-24 14:00:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|4182
1616594700000|2021-03-24 14:05:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1833
1616595000000|2021-03-24 14:10:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|5019
1616595300000|2021-03-24 14:15:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|2576
1616595600000|2021-03-24 14:20:00|13193.4|13189.4|13190.3|13186.3|13195|13191|13190.3|13186.3|5405
1616595900000|2021-03-24 14:25:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|2700
1616596200000|2021-03-24 14:30:00|13189.5|13185.5|13188.7|13184.7|13191.8|13187.8|13188.7|13184.7|8463
1616596500000|2021-03-24 14:35:00|13187.2|13183.2|13190.3|13186.3|13190.3|13186.3|13187.2|13183.2|3077
1616596800000|2021-03-24 14:40:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|420
1616597100000|2021-03-24 14:45:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1799
1616597400000|2021-03-24 14:50:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|4176
1616597700000|2021-03-24 14:55:00|13187.2|13183.2|13190.3|13186.3|13190.3|13186.3|13187.2|13183.2|3560
1616598000000|2021-03-24 15:00:00|13188.7|13184.7|13191.8|13187.8|13191.8|13187.8|13188.7|13184.7|3937
1616598300000|2021-03-24 15:05:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|4479
1616598600000|2021-03-24 15:10:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|2381
1616598900000|2021-03-24 15:15:00|13190.3|13186.3|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|5146
1616599200000|2021-03-24 15:20:00|13193.4|13189.4|13195|13191|13195|13191|13192.6|13188.6|4091
1616599500000|2021-03-24 15:25:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|3010
1616599800000|2021-03-24 15:30:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|3539
1616600100000|2021-03-24 15:35:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|3836
1616600400000|2021-03-24 15:40:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|4366
1616600700000|2021-03-24 15:45:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|2367
1616601000000|2021-03-24 15:50:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|702
1616601300000|2021-03-24 15:55:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|2984
1616601600000|2021-03-24 16:00:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|2616
1616601900000|2021-03-24 16:05:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|2262
1616602200000|2021-03-24 16:10:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1313
1616602500000|2021-03-24 16:15:00|13188.7|13184.7|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|2390
1616602800000|2021-03-24 16:20:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13190.3|13186.3|2680
1616603100000|2021-03-24 16:25:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|3145
1616603400000|2021-03-24 16:30:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|2465
1616603700000|2021-03-24 16:35:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|6167
1616604000000|2021-03-24 16:40:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|3360
1616604300000|2021-03-24 16:45:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|3612
1616604600000|2021-03-24 16:50:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|4482
1616604900000|2021-03-24 16:55:00|13196.5|13192.5|13191.8|13187.8|13196.5|13192.5|13191.8|13187.8|7644
1616605200000|2021-03-24 17:00:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13188.7|13184.7|7509
1616605500000|2021-03-24 17:05:00|13190.3|13186.3|13193.4|13189.4|13193.4|13189.4|13190.3|13186.3|4069
1616605800000|2021-03-24 17:10:00|13191.8|13187.8|13195|13191|13195|13191|13190.3|13186.3|6963
1616606100000|2021-03-24 17:15:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|3435
1616606400000|2021-03-24 17:20:00|13195|13191|13198.1|13194.1|13198.1|13194.1|13195|13191|1783
1616606700000|2021-03-24 17:25:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|6605
1616607000000|2021-03-24 17:30:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|2585
1616607300000|2021-03-24 17:35:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1478
1616607600000|2021-03-24 17:40:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|2529
1616607900000|2021-03-24 17:45:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|5069
1616608200000|2021-03-24 17:50:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|4484
1616608500000|2021-03-24 17:55:00|13199.7|13195.7|13204.3|13200.3|13204.3|13200.3|13199.7|13195.7|7131
1616608800000|2021-03-24 18:00:00|13202.8|13198.8|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|3409
1616609100000|2021-03-24 18:05:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|3142
1616609400000|2021-03-24 18:10:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|3891
1616609700000|2021-03-24 18:15:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|3261
1616610000000|2021-03-24 18:20:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|998
1616610300000|2021-03-24 18:25:00|13206.7|13202.7|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|4053
1616610600000|2021-03-24 18:30:00|13209|13205|13209|13205|13210.6|13206.6|13207.5|13203.5|6121
1616610900000|2021-03-24 18:35:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13207.5|13203.5|5746
1616611200000|2021-03-24 18:40:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|3211
1616611500000|2021-03-24 18:45:00|13204.3|13200.3|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|3510
1616611800000|2021-03-24 18:50:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|1231
1616612100000|2021-03-24 18:55:00|13207.5|13203.5|13210.6|13206.6|13212.2|13208.2|13205.9|13201.9|7526
1616612400000|2021-03-24 19:00:00|13211.4|13207.4|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|6690
1616612700000|2021-03-24 19:05:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|3677
1616613000000|2021-03-24 19:10:00|13212.2|13208.2|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|3533
1616613300000|2021-03-24 19:15:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13212.2|13208.2|3022
1616613600000|2021-03-24 19:20:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|2379
1616613900000|2021-03-24 19:25:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1456
1616614200000|2021-03-24 19:30:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1396
1616614500000|2021-03-24 19:35:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|447
1616614800000|2021-03-24 19:40:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|766
1616615100000|2021-03-24 19:45:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|2703
1616615400000|2021-03-24 19:50:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|3365
1616615700000|2021-03-24 19:55:00|13218.4|13214.4|13215.3|13211.3|13218.4|13214.4|13215.3|13211.3|6386
1616616000000|2021-03-24 20:00:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|2678
1616616300000|2021-03-24 20:05:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|4715
1616616600000|2021-03-24 20:10:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|1374
1616616900000|2021-03-24 20:15:00|||||||||1330
1616617200000|2021-03-24 20:20:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|5018
1616617500000|2021-03-24 20:25:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|2862
1616617800000|2021-03-24 20:30:00|13213.7|13209.7|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|1083
1616618100000|2021-03-24 20:35:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1891
1616618400000|2021-03-24 20:40:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|4934
1616618700000|2021-03-24 20:45:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|2417
1616619000000|2021-03-24 20:50:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1241
1616619300000|2021-03-24 20:55:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|4430
1616623200000|2021-03-24 22:00:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1010
1616623500000|2021-03-24 22:05:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|365
1616623800000|2021-03-24 22:10:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|740
1616624100000|2021-03-24 22:15:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|633
1616624400000|2021-03-24 22:20:00|||||||||31
1616624700000|2021-03-24 22:25:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|698
1616625000000|2021-03-24 22:30:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|123
1616625300000|2021-03-24 22:35:00|||||||||33
1616625600000|2021-03-24 22:40:00|||||||||40
1616625900000|2021-03-24 22:45:00|||||||||75
1616626200000|2021-03-24 22:50:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|1306
1616626500000|2021-03-24 22:55:00|||||||||134
1616626800000|2021-03-24 23:00:00|||||||||343
1616627100000|2021-03-24 23:05:00|||||||||39
1616627400000|2021-03-24 23:10:00|||||||||75
1616627700000|2021-03-24 23:15:00|||||||||36
1616628000000|2021-03-24 23:20:00|||||||||71
1616628300000|2021-03-24 23:25:00|||||||||37
1616628600000|2021-03-24 23:30:00|13216.8|13212.8|13213.7|13209.7|13216.8|13212.8|13213.7|13209.7|2282
1616628900000|2021-03-24 23:35:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|463
1616629200000|2021-03-24 23:40:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1146
1616629500000|2021-03-24 23:45:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|1648
1616629800000|2021-03-24 23:50:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|394
1616630100000|2021-03-24 23:55:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|717
1616630400000|2021-03-25 00:00:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|414
1616630700000|2021-03-25 00:05:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|1440
1616631000000|2021-03-25 00:10:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|538
1616631300000|2021-03-25 00:15:00|||||||||330
1616631600000|2021-03-25 00:20:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|658
1616631900000|2021-03-25 00:25:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|891
1616632200000|2021-03-25 00:30:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|175
1616632500000|2021-03-25 00:35:00|13209|13205|13205.9|13201.9|13209|13205|13205.9|13201.9|3386
1616632800000|2021-03-25 00:40:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13201.2|13197.2|1454
1616633100000|2021-03-25 00:45:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|432
1616633400000|2021-03-25 00:50:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|472
1616633700000|2021-03-25 00:55:00|||||||||380
1616634000000|2021-03-25 01:00:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|996
1616634300000|2021-03-25 01:05:00|||||||||163
1616634600000|2021-03-25 01:10:00|||||||||387
1616634900000|2021-03-25 01:15:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|584
1616635200000|2021-03-25 01:20:00|13209|13205|13209|13205|13209|13205|13209|13205|308
1616635500000|2021-03-25 01:25:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|1095
1616635800000|2021-03-25 01:30:00|13207.5|13203.5|13199.7|13195.7|13207.5|13203.5|13196.5|13192.5|6192
1616636100000|2021-03-25 01:35:00|13198.1|13194.1|13202.8|13198.8|13204.3|13200.3|13196.5|13192.5|6014
1616636400000|2021-03-25 01:40:00|13204.3|13200.3|13201.2|13197.2|13204.3|13200.3|13201.2|13197.2|2006
1616636700000|2021-03-25 01:45:00|13202.8|13198.8|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|2111
1616637000000|2021-03-25 01:50:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|667
1616637300000|2021-03-25 01:55:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|706
1616637600000|2021-03-25 02:00:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|416
1616637900000|2021-03-25 02:05:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|1402
1616638200000|2021-03-25 02:10:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|456
1616638500000|2021-03-25 02:15:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|833
1616638800000|2021-03-25 02:20:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|765
1616639100000|2021-03-25 02:25:00|||||||||559
1616639400000|2021-03-25 02:30:00|||||||||329
1616639700000|2021-03-25 02:35:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|951
1616640000000|2021-03-25 02:40:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|642
1616640300000|2021-03-25 02:45:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1065
1616640600000|2021-03-25 02:50:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|358
1616640900000|2021-03-25 02:55:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|649
1616641200000|2021-03-25 03:00:00|||||||||186
1616641500000|2021-03-25 03:05:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1371
1616641800000|2021-03-25 03:10:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|497
1616642100000|2021-03-25 03:15:00|||||||||250
1616642400000|2021-03-25 03:20:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|1044
1616642700000|2021-03-25 03:25:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|674
1616643000000|2021-03-25 03:30:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|598
1616643300000|2021-03-25 03:35:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|1328
1616643600000|2021-03-25 03:40:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|1843
1616643900000|2021-03-25 03:45:00|||||||||564
1616644200000|2021-03-25 03:50:00|13202|13198|13202.8|13198.8|13202.8|13198.8|13202|13198|677
1616644500000|2021-03-25 03:55:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|1138
1616644800000|2021-03-25 04:00:00|||||||||370
1616645100000|2021-03-25 04:05:00|13205.9|13201.9|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|1733
1616645400000|2021-03-25 04:10:00|13201.2|13197.2|13199.7|13195.7|13202.8|13198.8|13198.1|13194.1|2900
1616645700000|2021-03-25 04:15:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|699
1616646000000|2021-03-25 04:20:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|26
1616646300000|2021-03-25 04:25:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|718
1616646600000|2021-03-25 04:30:00|13202.8|13198.8|13205.9|13201.9|13205.9|13201.9|13202.8|13198.8|1603
1616646900000|2021-03-25 04:35:00|13204.3|13200.3|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|258
1616647200000|2021-03-25 04:40:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1315
1616647500000|2021-03-25 04:45:00|||||||||119
1616647800000|2021-03-25 04:50:00|||||||||9
1616648100000|2021-03-25 04:55:00|||||||||109
1616648400000|2021-03-25 05:00:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|627
1616648700000|2021-03-25 05:05:00|||||||||60
1616649000000|2021-03-25 05:10:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|153
1616649300000|2021-03-25 05:15:00|||||||||100
1616649600000|2021-03-25 05:20:00|||||||||16
1616649900000|2021-03-25 05:25:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1033
1616650200000|2021-03-25 05:30:00|13209|13205|13209|13205|13209|13205|13209|13205|781
1616650500000|2021-03-25 05:35:00|||||||||91
1616650800000|2021-03-25 05:40:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1637
1616651100000|2021-03-25 05:45:00|13210.6|13206.6|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|1509
1616651400000|2021-03-25 05:50:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|467
1616651700000|2021-03-25 05:55:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|681
1616652000000|2021-03-25 06:00:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|740
1616652300000|2021-03-25 06:05:00|13209|13205|13209|13205|13209|13205|13209|13205|689
1616652600000|2021-03-25 06:10:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|1258
1616652900000|2021-03-25 06:15:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13207.5|13203.5|641
1616653200000|2021-03-25 06:20:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|1343
1616653500000|2021-03-25 06:25:00|13208.3|13204.3|13209|13205|13210.6|13206.6|13208.3|13204.3|1497
1616653800000|2021-03-25 06:30:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|391
1616654100000|2021-03-25 06:35:00|13209|13205|13209|13205|13209|13205|13209|13205|148
1616654400000|2021-03-25 06:40:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|220
1616654700000|2021-03-25 06:45:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|473
1616655000000|2021-03-25 06:50:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|462
1616655300000|2021-03-25 06:55:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|465
1616655600000|2021-03-25 07:00:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|1966
1616655900000|2021-03-25 07:05:00|13213.7|13209.7|13210.6|13206.6|13213.7|13209.7|13210.6|13206.6|1603
1616656200000|2021-03-25 07:10:00|13209|13205|13205.9|13201.9|13209|13205|13205.9|13201.9|1739
1616656500000|2021-03-25 07:15:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1667
1616656800000|2021-03-25 07:20:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|501
1616657100000|2021-03-25 07:25:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|962
1616657400000|2021-03-25 07:30:00|13209|13205|13209|13205|13209|13205|13209|13205|1594
1616657700000|2021-03-25 07:35:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|649
1616658000000|2021-03-25 07:40:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|810
1616658300000|2021-03-25 07:45:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|914
1616658600000|2021-03-25 07:50:00|13207.5|13203.5|13210.6|13206.6|13210.6|13206.6|13205.9|13201.9|1763
1616658900000|2021-03-25 07:55:00|13209|13205|13205.9|13201.9|13209|13205|13205.9|13201.9|1131
1616659200000|2021-03-25 08:00:00|13207.5|13203.5|13210.6|13206.6|13210.6|13206.6|13205.9|13201.9|1693
1616659500000|2021-03-25 08:05:00|13209|13205|13209|13205|13212.2|13208.2|13209|13205|1778
1616659800000|2021-03-25 08:10:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|1902
1616660100000|2021-03-25 08:15:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|1509
1616660400000|2021-03-25 08:20:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|2335
1616660700000|2021-03-25 08:25:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13201.2|13197.2|2114
1616661000000|2021-03-25 08:30:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|2021
1616661300000|2021-03-25 08:35:00|13205.9|13201.9|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|1605
1616661600000|2021-03-25 08:40:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|1435
1616661900000|2021-03-25 08:45:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|1656
1616662200000|2021-03-25 08:50:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|976
1616662500000|2021-03-25 08:55:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|963
1616662800000|2021-03-25 09:00:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|2290
1616663100000|2021-03-25 09:05:00|13209|13205|13205.9|13201.9|13209|13205|13205.9|13201.9|2065
1616663400000|2021-03-25 09:10:00|13204.3|13200.3|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|2844
1616663700000|2021-03-25 09:15:00|13205.9|13201.9|13207.5|13203.5|13209|13205|13205.9|13201.9|1264
1616664000000|2021-03-25 09:20:00|13209|13205|13205.9|13201.9|13209|13205|13204.3|13200.3|1411
1616664300000|2021-03-25 09:25:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|579
1616664600000|2021-03-25 09:30:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|2434
1616664900000|2021-03-25 09:35:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|441
1616665200000|2021-03-25 09:40:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|751
1616665500000|2021-03-25 09:45:00|13204.3|13200.3|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|4840
1616665800000|2021-03-25 09:50:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1253
1616666100000|2021-03-25 09:55:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|2082
1616666400000|2021-03-25 10:00:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|1312
1616666700000|2021-03-25 10:05:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|347
1616667000000|2021-03-25 10:10:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|484
1616667300000|2021-03-25 10:15:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|1778
1616667600000|2021-03-25 10:20:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|622
1616667900000|2021-03-25 10:25:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|1585
1616668200000|2021-03-25 10:30:00|13207.5|13203.5|13209|13205|13210.6|13206.6|13207.5|13203.5|1422
1616668500000|2021-03-25 10:35:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|290
1616668800000|2021-03-25 10:40:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|1268
1616669100000|2021-03-25 10:45:00|13209|13205|13209|13205|13209|13205|13209|13205|774
1616669400000|2021-03-25 10:50:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|1340
1616669700000|2021-03-25 10:55:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|1470
1616670000000|2021-03-25 11:00:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1106
1616670300000|2021-03-25 11:05:00|13210.6|13206.6|13209|13205|13212.2|13208.2|13209|13205|2878
1616670600000|2021-03-25 11:10:00|13207.5|13203.5|13210.6|13206.6|13210.6|13206.6|13207.5|13203.5|5537
1616670900000|2021-03-25 11:15:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|1630
1616671200000|2021-03-25 11:20:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1820
1616671500000|2021-03-25 11:25:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|695
1616671800000|2021-03-25 11:30:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|2868
1616672100000|2021-03-25 11:35:00|13215.3|13211.3|13218.4|13214.4|13218.4|13214.4|13213.7|13209.7|4446
1616672400000|2021-03-25 11:40:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|5028
1616672700000|2021-03-25 11:45:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|1418
1616673000000|2021-03-25 11:50:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|2528
1616673300000|2021-03-25 11:55:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|2863
1616673600000|2021-03-25 12:00:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|5786
1616673900000|2021-03-25 12:05:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13218.4|13214.4|4149
1616674200000|2021-03-25 12:10:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13218.4|13214.4|2872
1616674500000|2021-03-25 12:15:00|13220|13216|13220|13216|13221.5|13217.5|13216.8|13212.8|3683
1616674800000|2021-03-25 12:20:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13220|13216|4037
1616675100000|2021-03-25 12:25:00|13220|13216|13220|13216|13221.5|13217.5|13218.4|13214.4|2874
1616675400000|2021-03-25 12:30:00|13218.4|13214.4|13220|13216|13221.5|13217.5|13215.3|13211.3|5740
1616675700000|2021-03-25 12:35:00|13218.4|13214.4|13221.5|13217.5|13221.5|13217.5|13218.4|13214.4|3076
1616676000000|2021-03-25 12:40:00|13223.1|13219.1|13224.7|13220.7|13226.2|13222.2|13221.5|13217.5|4741
1616676300000|2021-03-25 12:45:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|3660
1616676600000|2021-03-25 12:50:00|13226.2|13222.2|13229.3|13225.3|13229.3|13225.3|13224.7|13220.7|8079
1616676900000|2021-03-25 12:55:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|4548
1616677200000|2021-03-25 13:00:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|5573
1616677500000|2021-03-25 13:05:00|13230.9|13226.9|13226.2|13222.2|13230.9|13226.9|13226.2|13222.2|6129
1616677800000|2021-03-25 13:10:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|3593
1616678100000|2021-03-25 13:15:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13227.8|13223.8|2756
1616678400000|2021-03-25 13:20:00|13229.3|13225.3|13226.2|13222.2|13230.9|13226.9|13226.2|13222.2|3059
1616678700000|2021-03-25 13:25:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|4029
1616679000000|2021-03-25 13:30:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|4662
1616679300000|2021-03-25 13:35:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|3645
1616679600000|2021-03-25 13:40:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|4999
1616679900000|2021-03-25 13:45:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|2366
1616680200000|2021-03-25 13:50:00|13226.2|13222.2|13229.3|13225.3|13230.9|13226.9|13226.2|13222.2|4624
1616680500000|2021-03-25 13:55:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13226.2|13222.2|3811
1616680800000|2021-03-25 14:00:00|13230.9|13226.9|13224.7|13220.7|13230.9|13226.9|13221.5|13217.5|8833
1616681100000|2021-03-25 14:05:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13223.1|13219.1|5621
1616681400000|2021-03-25 14:10:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|4138
1616681700000|2021-03-25 14:15:00|13224.7|13220.7|13229.3|13225.3|13229.3|13225.3|13224.7|13220.7|4649
1616682000000|2021-03-25 14:20:00|13230.9|13226.9|13227.8|13223.8|13230.9|13226.9|13227.8|13223.8|5365
1616682300000|2021-03-25 14:25:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|8654
1616682600000|2021-03-25 14:30:00|13226.2|13222.2|13220|13216|13226.2|13222.2|13220|13216|10125
1616682900000|2021-03-25 14:35:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13218.4|13214.4|11911
1616683200000|2021-03-25 14:40:00|13221.5|13217.5|13224.7|13220.7|13224.7|13220.7|13220|13216|3259
1616683500000|2021-03-25 14:45:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|6241
1616683800000|2021-03-25 14:50:00|13223.1|13219.1|13227.8|13223.8|13227.8|13223.8|13223.1|13219.1|6114
1616684100000|2021-03-25 14:55:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|1889
1616684400000|2021-03-25 15:00:00|13224.7|13220.7|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|3632
1616684700000|2021-03-25 15:05:00|13229.3|13225.3|13226.2|13222.2|13229.3|13225.3|13226.2|13222.2|6208
1616685000000|2021-03-25 15:10:00|13227.8|13223.8|13224.7|13220.7|13227.8|13223.8|13224.7|13220.7|5884
1616685300000|2021-03-25 15:15:00|13226.2|13222.2|13223.1|13219.1|13226.2|13222.2|13223.1|13219.1|4463
1616685600000|2021-03-25 15:20:00|13221.5|13217.5|13218.4|13214.4|13221.5|13217.5|13216.8|13212.8|10271
1616685900000|2021-03-25 15:25:00|13220|13216|13216.8|13212.8|13220|13216|13215.3|13211.3|7086
1616686200000|2021-03-25 15:30:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|8909
1616686500000|2021-03-25 15:35:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|1663
1616686800000|2021-03-25 15:40:00|13213.7|13209.7|13218.4|13214.4|13218.4|13214.4|13213.7|13209.7|7513
1616687100000|2021-03-25 15:45:00|13220|13216|13218.4|13214.4|13220|13216|13216.8|13212.8|5950
1616687400000|2021-03-25 15:50:00|13220|13216|13216.8|13212.8|13220|13216|13216.8|13212.8|3517
1616687700000|2021-03-25 15:55:00|13218.4|13214.4|13215.3|13211.3|13218.4|13214.4|13215.3|13211.3|4944
1616688000000|2021-03-25 16:00:00|13213.7|13209.7|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|3403
1616688300000|2021-03-25 16:05:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|2494
1616688600000|2021-03-25 16:10:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13216.8|13212.8|8813
1616688900000|2021-03-25 16:15:00|||||||||2690
1616689200000|2021-03-25 16:20:00|13216.8|13212.8|13220|13216|13220|13216|13216.8|13212.8|9005
1616689500000|2021-03-25 16:25:00|13218.4|13214.4|13220|13216|13221.5|13217.5|13218.4|13214.4|5542
1616689800000|2021-03-25 16:30:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|3033
1616690100000|2021-03-25 16:35:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|3562
1616690400000|2021-03-25 16:40:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|2214
1616690700000|2021-03-25 16:45:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13216.8|13212.8|8062
1616691000000|2021-03-25 16:50:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|4936
1616691300000|2021-03-25 16:55:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13216.8|13212.8|6316
1616691600000|2021-03-25 17:00:00|13220|13216|13210.6|13206.6|13220|13216|13199.7|13195.7|18155
1616691900000|2021-03-25 17:05:00|13212.2|13208.2|13205.9|13201.9|13212.2|13208.2|13202.8|13198.8|15407
1616692200000|2021-03-25 17:10:00|13207.5|13203.5|13209|13205|13210.6|13206.6|13205.9|13201.9|6673
1616692500000|2021-03-25 17:15:00|13207.5|13203.5|13195|13191|13207.5|13203.5|13191.8|13187.8|20009
1616692800000|2021-03-25 17:20:00|13193.4|13189.4|13195|13191|13195|13191|13191.8|13187.8|9287
1616693100000|2021-03-25 17:25:00|13193.4|13189.4|13198.1|13194.1|13198.1|13194.1|13193.4|13189.4|4384
1616693400000|2021-03-25 17:30:00|13196.5|13192.5|13199.7|13195.7|13201.2|13197.2|13196.5|13192.5|5947
1616693700000|2021-03-25 17:35:00|13198.1|13194.1|13204.3|13200.3|13204.3|13200.3|13198.1|13194.1|8731
1616694000000|2021-03-25 17:40:00|13205.9|13201.9|13210.6|13206.6|13210.6|13206.6|13205.9|13201.9|16939
1616694300000|2021-03-25 17:45:00|13212.2|13208.2|13207.5|13203.5|13213.7|13209.7|13207.5|13203.5|6564
1616694600000|2021-03-25 17:50:00|13209|13205|13210.6|13206.6|13212.2|13208.2|13209|13205|2111
1616694900000|2021-03-25 17:55:00|13212.2|13208.2|13210.6|13206.6|13213.7|13209.7|13210.6|13206.6|8155
1616695200000|2021-03-25 18:00:00|13209|13205|13209|13205|13210.6|13206.6|13205.9|13201.9|4204
1616695500000|2021-03-25 18:05:00|13210.6|13206.6|13209|13205|13212.2|13208.2|13209|13205|3052
1616695800000|2021-03-25 18:10:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|951
1616696100000|2021-03-25 18:15:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|4009
1616696400000|2021-03-25 18:20:00|13212.2|13208.2|13207.5|13203.5|13212.2|13208.2|13207.5|13203.5|8706
1616696700000|2021-03-25 18:25:00|13209|13205|13213.7|13209.7|13213.7|13209.7|13207.5|13203.5|6691
1616697000000|2021-03-25 18:30:00|13215.3|13211.3|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|20424
1616697300000|2021-03-25 18:35:00|13215.3|13211.3|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|2376
1616697600000|2021-03-25 18:40:00|13210.6|13206.6|13215.3|13211.3|13215.3|13211.3|13210.6|13206.6|5882
1616697900000|2021-03-25 18:45:00|13216.1|13212.1|13216.8|13212.8|13218.4|13214.4|13213.7|13209.7|3904
1616698200000|2021-03-25 18:50:00|13215.3|13211.3|13218.4|13214.4|13218.4|13214.4|13215.3|13211.3|2666
1616698500000|2021-03-25 18:55:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13212.2|13208.2|8311
1616698800000|2021-03-25 19:00:00|13215.3|13211.3|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|7208
1616699100000|2021-03-25 19:05:00|13218.4|13214.4|13215.3|13211.3|13218.4|13214.4|13215.3|13211.3|3738
1616699400000|2021-03-25 19:10:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|4174
1616699700000|2021-03-25 19:15:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|763
1616700000000|2021-03-25 19:20:00|13210.6|13206.6|13209|13205|13212.2|13208.2|13209|13205|2809
1616700300000|2021-03-25 19:25:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13207.5|13203.5|3561
1616700600000|2021-03-25 19:30:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|3169
1616700900000|2021-03-25 19:35:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|241
1616701200000|2021-03-25 19:40:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|3154
1616701500000|2021-03-25 19:45:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|3038
1616701800000|2021-03-25 19:50:00|13210.6|13206.6|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|2442
1616702100000|2021-03-25 19:55:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|2309
1616702400000|2021-03-25 20:00:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|2638
1616702700000|2021-03-25 20:05:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|2796
1616703000000|2021-03-25 20:10:00|13205.9|13201.9|13210.6|13206.6|13212.2|13208.2|13204.3|13200.3|6899
1616703300000|2021-03-25 20:15:00|13212.2|13208.2|13207.5|13203.5|13212.2|13208.2|13207.5|13203.5|3276
1616703600000|2021-03-25 20:20:00|13209|13205|13205.9|13201.9|13209|13205|13205.9|13201.9|1017
1616703900000|2021-03-25 20:25:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|2586
1616704200000|2021-03-25 20:30:00|13205.9|13201.9|13199.7|13195.7|13205.9|13201.9|13199.7|13195.7|5790
1616704500000|2021-03-25 20:35:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|2965
1616704800000|2021-03-25 20:40:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|2619
1616705100000|2021-03-25 20:45:00|13199.7|13195.7|13204.3|13200.3|13204.3|13200.3|13199.7|13195.7|4633
1616705400000|2021-03-25 20:50:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|3234
1616705700000|2021-03-25 20:55:00|13200.4|13196.4|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|3021
1616709600000|2021-03-25 22:00:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1468
1616709900000|2021-03-25 22:05:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|643
1616710200000|2021-03-25 22:10:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|365
1616710500000|2021-03-25 22:15:00|||||||||101
1616710800000|2021-03-25 22:20:00|13200.4|13196.4|13201.2|13197.2|13201.2|13197.2|13200.4|13196.4|103
1616711100000|2021-03-25 22:25:00|||||||||324
1616711400000|2021-03-25 22:30:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13201.2|13197.2|821
1616711700000|2021-03-25 22:35:00|||||||||816
1616712000000|2021-03-25 22:40:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|640
1616712300000|2021-03-25 22:45:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|300
1616712600000|2021-03-25 22:50:00|||||||||403
1616712900000|2021-03-25 22:55:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|717
1616713200000|2021-03-25 23:00:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|217
1616713500000|2021-03-25 23:05:00|||||||||8
1616713800000|2021-03-25 23:10:00|||||||||195
1616714100000|2021-03-25 23:15:00|||||||||266
1616714400000|2021-03-25 23:20:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|1085
1616714700000|2021-03-25 23:25:00|||||||||260
1616715000000|2021-03-25 23:30:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|213
1616715300000|2021-03-25 23:35:00|13209|13205|13209|13205|13209|13205|13209|13205|1018
1616715600000|2021-03-25 23:40:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|1173
1616715900000|2021-03-25 23:45:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|1393
1616716200000|2021-03-25 23:50:00|||||||||20
1616716500000|2021-03-25 23:55:00|||||||||106
1616716800000|2021-03-26 00:00:00|13209|13205|13209|13205|13212.2|13208.2|13209|13205|1717
1616717100000|2021-03-26 00:05:00|13207.5|13203.5|13209|13205|13210.6|13206.6|13207.5|13203.5|799
1616717400000|2021-03-26 00:10:00|13210.6|13206.6|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|589
1616717700000|2021-03-26 00:15:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1640
1616718000000|2021-03-26 00:20:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|256
1616718300000|2021-03-26 00:25:00|||||||||11
1616718600000|2021-03-26 00:30:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|284
1616718900000|2021-03-26 00:35:00|||||||||162
1616719200000|2021-03-26 00:40:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|794
1616719500000|2021-03-26 00:45:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|233
1616719800000|2021-03-26 00:50:00|13209|13205|13209|13205|13209|13205|13209|13205|105
1616720100000|2021-03-26 00:55:00|||||||||447
1616720400000|2021-03-26 01:00:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|1082
1616720700000|2021-03-26 01:05:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|419
1616721000000|2021-03-26 01:10:00|||||||||118
1616721300000|2021-03-26 01:15:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|274
1616721600000|2021-03-26 01:20:00|13209|13205|13209|13205|13209|13205|13209|13205|105
1616721900000|2021-03-26 01:25:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|462
1616722200000|2021-03-26 01:30:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1788
1616722500000|2021-03-26 01:35:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|173
1616722800000|2021-03-26 01:40:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|117
1616723100000|2021-03-26 01:45:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1748
1616723400000|2021-03-26 01:50:00|||||||||327
1616723700000|2021-03-26 01:55:00|||||||||59
1616724000000|2021-03-26 02:00:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|223
1616724300000|2021-03-26 02:05:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|268
1616724600000|2021-03-26 02:10:00|13209|13205|13209|13205|13209|13205|13209|13205|432
1616724900000|2021-03-26 02:15:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|2499
1616725200000|2021-03-26 02:20:00|||||||||60
1616725500000|2021-03-26 02:25:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|218
1616725800000|2021-03-26 02:30:00|||||||||107
1616726100000|2021-03-26 02:35:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|483
1616726400000|2021-03-26 02:40:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|389
1616726700000|2021-03-26 02:45:00|||||||||13
1616727000000|2021-03-26 02:50:00|13209|13205|13209|13205|13209|13205|13209|13205|47
1616727300000|2021-03-26 02:55:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|81
1616727600000|2021-03-26 03:00:00|||||||||25
1616727900000|2021-03-26 03:05:00|||||||||2
1616728200000|2021-03-26 03:10:00|||||||||106
1616728500000|2021-03-26 03:15:00|||||||||2
1616728800000|2021-03-26 03:20:00|||||||||99
1616729100000|2021-03-26 03:25:00|||||||||56
1616729400000|2021-03-26 03:30:00|||||||||63
1616729700000|2021-03-26 03:35:00|||||||||5
1616730000000|2021-03-26 03:40:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|277
1616730300000|2021-03-26 03:45:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|291
1616730600000|2021-03-26 03:50:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|333
1616730900000|2021-03-26 03:55:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1158
1616731200000|2021-03-26 04:00:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|291
1616731500000|2021-03-26 04:05:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|586
1616731800000|2021-03-26 04:10:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|1302
1616732100000|2021-03-26 04:15:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|366
1616732400000|2021-03-26 04:20:00|13205.9|13201.9|13209|13205|13210.6|13206.6|13205.9|13201.9|5086
1616732700000|2021-03-26 04:25:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13209|13205|1632
1616733000000|2021-03-26 04:30:00|13210.6|13206.6|13209|13205|13212.2|13208.2|13209|13205|3201
1616733300000|2021-03-26 04:35:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|1004
1616733600000|2021-03-26 04:40:00|||||||||119
1616733900000|2021-03-26 04:45:00|||||||||877
1616734200000|2021-03-26 04:50:00|||||||||85
1616734500000|2021-03-26 04:55:00|||||||||1
1616734800000|2021-03-26 05:00:00|||||||||7
1616735100000|2021-03-26 05:05:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|1067
1616735400000|2021-03-26 05:10:00|||||||||63
1616735700000|2021-03-26 05:15:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|158
1616736000000|2021-03-26 05:20:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|946
1616736300000|2021-03-26 05:25:00|||||||||187
1616736600000|2021-03-26 05:30:00|13209|13205|13205.9|13201.9|13209|13205|13205.9|13201.9|1428
1616736900000|2021-03-26 05:35:00|13207.5|13203.5|13210.6|13206.6|13210.6|13206.6|13207.5|13203.5|825
1616737200000|2021-03-26 05:40:00|||||||||76
1616737500000|2021-03-26 05:45:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|654
1616737800000|2021-03-26 05:50:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|390
1616738100000|2021-03-26 05:55:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|625
1616738400000|2021-03-26 06:00:00|13209|13205|13207.5|13203.5|13210.6|13206.6|13205.9|13201.9|3262
1616738700000|2021-03-26 06:05:00|||||||||167
1616739000000|2021-03-26 06:10:00|||||||||137
1616739300000|2021-03-26 06:15:00|||||||||32
1616739600000|2021-03-26 06:20:00|13209|13205|13209|13205|13209|13205|13209|13205|1172
1616739900000|2021-03-26 06:25:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|366
1616740200000|2021-03-26 06:30:00|||||||||144
1616740500000|2021-03-26 06:35:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|806
1616740800000|2021-03-26 06:40:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|1481
1616741100000|2021-03-26 06:45:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|1013
1616741400000|2021-03-26 06:50:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1182
1616741700000|2021-03-26 06:55:00|||||||||62
1616742000000|2021-03-26 07:00:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|914
1616742300000|2021-03-26 07:05:00|13205.9|13201.9|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|896
1616742600000|2021-03-26 07:10:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1886
1616742900000|2021-03-26 07:15:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1553
1616743200000|2021-03-26 07:20:00|13199.7|13195.7|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|1655
1616743500000|2021-03-26 07:25:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|2119
1616743800000|2021-03-26 07:30:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|1280
1616744100000|2021-03-26 07:35:00|13199.7|13195.7|13195|13191|13199.7|13195.7|13193.4|13189.4|3858
1616744400000|2021-03-26 07:40:00|13193.4|13189.4|13195|13191|13195|13191|13191.8|13187.8|3074
1616744700000|2021-03-26 07:45:00|13193.4|13189.4|13188.7|13184.7|13193.4|13189.4|13188.7|13184.7|4588
1616745000000|2021-03-26 07:50:00|13190.3|13186.3|13193.4|13189.4|13193.4|13189.4|13190.3|13186.3|3330
1616745300000|2021-03-26 07:55:00|13195|13191|13195|13191|13196.5|13192.5|13193.4|13189.4|1814
1616745600000|2021-03-26 08:00:00|13193.4|13189.4|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|3324
1616745900000|2021-03-26 08:05:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|3312
1616746200000|2021-03-26 08:10:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|2069
1616746500000|2021-03-26 08:15:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|1537
1616746800000|2021-03-26 08:20:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|1974
1616747100000|2021-03-26 08:25:00|13190.3|13186.3|13188.7|13184.7|13191.8|13187.8|13188.7|13184.7|1768
1616747400000|2021-03-26 08:30:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13184|13180|7127
1616747700000|2021-03-26 08:35:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|3199
1616748000000|2021-03-26 08:40:00|13184|13180|13187.2|13183.2|13187.2|13183.2|13184|13180|1885
1616748300000|2021-03-26 08:45:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1086
1616748600000|2021-03-26 08:50:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1433
1616748900000|2021-03-26 08:55:00|13188.7|13184.7|13184|13180|13190.3|13186.3|13184|13180|2914
1616749200000|2021-03-26 09:00:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|2391
1616749500000|2021-03-26 09:05:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13184|13180|1026
1616749800000|2021-03-26 09:10:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1448
1616750100000|2021-03-26 09:15:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|1957
1616750400000|2021-03-26 09:20:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|702
1616750700000|2021-03-26 09:25:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|579
1616751000000|2021-03-26 09:30:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|2075
1616751300000|2021-03-26 09:35:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|4571
1616751600000|2021-03-26 09:40:00|13188.7|13184.7|13187.2|13183.2|13190.3|13186.3|13185.6|13181.6|2631
1616751900000|2021-03-26 09:45:00|13185.6|13181.6|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|363
1616752200000|2021-03-26 09:50:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|2827
1616752500000|2021-03-26 09:55:00|13187.2|13183.2|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|3105
1616752800000|2021-03-26 10:00:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|1823
1616753100000|2021-03-26 10:05:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|984
1616753400000|2021-03-26 10:10:00|13191.8|13187.8|13188.7|13184.7|13191.8|13187.8|13188.7|13184.7|1606
1616753700000|2021-03-26 10:15:00|13190.3|13186.3|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|1412
1616754000000|2021-03-26 10:20:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|961
1616754300000|2021-03-26 10:25:00|13187.9|13183.9|13182.5|13178.5|13188.7|13184.7|13182.5|13178.5|2186
1616754600000|2021-03-26 10:30:00|13184|13180|13182.5|13178.5|13185.6|13181.6|13182.5|13178.5|6247
1616754900000|2021-03-26 10:35:00|13180.9|13176.9|13177.8|13173.8|13180.9|13176.9|13176.2|13172.2|5806
1616755200000|2021-03-26 10:40:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|924
1616755500000|2021-03-26 10:45:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|3026
1616755800000|2021-03-26 10:50:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1610
1616756100000|2021-03-26 10:55:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|2315
1616756400000|2021-03-26 11:00:00|13173.1|13169.1|13176.2|13172.2|13176.2|13172.2|13173.1|13169.1|2980
1616756700000|2021-03-26 11:05:00|13174.7|13170.7|13179.3|13175.3|13179.3|13175.3|13174.7|13170.7|3270
1616757000000|2021-03-26 11:10:00|13177.8|13173.8|13176.2|13172.2|13179.3|13175.3|13176.2|13172.2|5098
1616757300000|2021-03-26 11:15:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1928
1616757600000|2021-03-26 11:20:00|13174.7|13170.7|13173.1|13169.1|13176.2|13172.2|13173.1|13169.1|4691
1616757900000|2021-03-26 11:25:00|13171.5|13167.5|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|2779
1616758200000|2021-03-26 11:30:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|4981
1616758500000|2021-03-26 11:35:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2868
1616758800000|2021-03-26 11:40:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|2928
1616759100000|2021-03-26 11:45:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|5089
1616759400000|2021-03-26 11:50:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|759
1616759700000|2021-03-26 11:55:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|1568
1616760000000|2021-03-26 12:00:00|13170|13166|13171.5|13167.5|13173.1|13169.1|13170|13166|2097
1616760300000|2021-03-26 12:05:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2048
1616760600000|2021-03-26 12:10:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|3613
1616760900000|2021-03-26 12:15:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|997
1616761200000|2021-03-26 12:20:00|13174.7|13170.7|13171.5|13167.5|13176.2|13172.2|13171.5|13167.5|6236
1616761500000|2021-03-26 12:25:00|13173.1|13169.1|13173.1|13169.1|13176.2|13172.2|13173.1|13169.1|3620
1616761800000|2021-03-26 12:30:00|13174.7|13170.7|13179.3|13175.3|13179.3|13175.3|13174.7|13170.7|8080
1616762100000|2021-03-26 12:35:00|13180.9|13176.9|13182.5|13178.5|13187.2|13183.2|13179.3|13175.3|8214
1616762400000|2021-03-26 12:40:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|3072
1616762700000|2021-03-26 12:45:00|13180.9|13176.9|13179.3|13175.3|13184|13180|13179.3|13175.3|3791
1616763000000|2021-03-26 12:50:00|||||||||2676
1616763300000|2021-03-26 12:55:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13176.2|13172.2|4414
1616763600000|2021-03-26 13:00:00|13177.8|13173.8|13184|13180|13185.6|13181.6|13177.8|13173.8|17500
1616763900000|2021-03-26 13:05:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|4123
1616764200000|2021-03-26 13:10:00|13187.2|13183.2|13184|13180|13187.2|13183.2|13184|13180|10005
1616764500000|2021-03-26 13:15:00|13185.6|13181.6|13180.9|13176.9|13185.6|13181.6|13180.9|13176.9|4491
1616764800000|2021-03-26 13:20:00|13182.5|13178.5|13177.8|13173.8|13184|13180|13177.8|13173.8|7581
1616765100000|2021-03-26 13:25:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|3788
1616765400000|2021-03-26 13:30:00|13180.1|13176.1|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|3294
1616765700000|2021-03-26 13:35:00|13177.8|13173.8|13177.8|13173.8|13180.9|13176.9|13176.2|13172.2|3769
1616766000000|2021-03-26 13:40:00|13179.3|13175.3|13174.7|13170.7|13179.3|13175.3|13174.7|13170.7|4570
1616766300000|2021-03-26 13:45:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|6569
1616766600000|2021-03-26 13:50:00|13173.1|13169.1|13176.2|13172.2|13179.3|13175.3|13173.1|13169.1|4622
1616766900000|2021-03-26 13:55:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|3117
1616767200000|2021-03-26 14:00:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13176.2|13172.2|3691
1616767500000|2021-03-26 14:05:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|1076
1616767800000|2021-03-26 14:10:00|13174.7|13170.7|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|3055
1616768100000|2021-03-26 14:15:00|13176.2|13172.2|13179.3|13175.3|13180.9|13176.9|13176.2|13172.2|5351
1616768400000|2021-03-26 14:20:00|13180.9|13176.9|13182.5|13178.5|13184|13180|13180.9|13176.9|8706
1616768700000|2021-03-26 14:25:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|3201
1616769000000|2021-03-26 14:30:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|2790
1616769300000|2021-03-26 14:35:00|13182.5|13178.5|13187.2|13183.2|13187.2|13183.2|13182.5|13178.5|3015
1616769600000|2021-03-26 14:40:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|5151
1616769900000|2021-03-26 14:45:00|13188.7|13184.7|13185.6|13181.6|13190.3|13186.3|13185.6|13181.6|5960
1616770200000|2021-03-26 14:50:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|2775
1616770500000|2021-03-26 14:55:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|5201
1616770800000|2021-03-26 15:00:00|13191.8|13187.8|13187.2|13183.2|13191.8|13187.8|13185.6|13181.6|5608
1616771100000|2021-03-26 15:05:00|13188.7|13184.7|13191.8|13187.8|13191.8|13187.8|13188.7|13184.7|2596
1616771400000|2021-03-26 15:10:00|13193.4|13189.4|13195|13191|13195|13191|13191.8|13187.8|5215
1616771700000|2021-03-26 15:15:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|4532
1616772000000|2021-03-26 15:20:00|13195|13191|13199.7|13195.7|13201.2|13197.2|13195|13191|10091
1616772300000|2021-03-26 15:25:00|13201.2|13197.2|13196.5|13192.5|13201.2|13197.2|13196.5|13192.5|7642
1616772600000|2021-03-26 15:30:00|13195|13191|13193.4|13189.4|13196.5|13192.5|13191.8|13187.8|4131
1616772900000|2021-03-26 15:35:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|3608
1616773200000|2021-03-26 15:40:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|3619
1616773500000|2021-03-26 15:45:00|13195|13191|13198.1|13194.1|13198.1|13194.1|13193.4|13189.4|4854
1616773800000|2021-03-26 15:50:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|3756
1616774100000|2021-03-26 15:55:00|13198.1|13194.1|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|6495
1616774400000|2021-03-26 16:00:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|951
1616774700000|2021-03-26 16:05:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|2808
1616775000000|2021-03-26 16:10:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|4096
1616775300000|2021-03-26 16:15:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|3002
1616775600000|2021-03-26 16:20:00|13195|13191|13190.3|13186.3|13195|13191|13190.3|13186.3|5708
1616775900000|2021-03-26 16:25:00|13191.8|13187.8|13188.7|13184.7|13191.8|13187.8|13187.2|13183.2|4281
1616776200000|2021-03-26 16:30:00|13190.3|13186.3|13188.7|13184.7|13191.8|13187.8|13188.7|13184.7|3523
1616776500000|2021-03-26 16:35:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|2250
1616776800000|2021-03-26 16:40:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|553
1616777100000|2021-03-26 16:45:00|||||||||458
1616777400000|2021-03-26 16:50:00|13187.2|13183.2|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|1046
1616777700000|2021-03-26 16:55:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2585
1616778000000|2021-03-26 17:00:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|2535
1616778300000|2021-03-26 17:05:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1179
1616778600000|2021-03-26 17:10:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|968
1616778900000|2021-03-26 17:15:00|||||||||1322
1616779200000|2021-03-26 17:20:00|||||||||1441
1616779500000|2021-03-26 17:25:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|2084
1616779800000|2021-03-26 17:30:00|13184|13180|13184|13180|13184|13180|13184|13180|4547
1616780100000|2021-03-26 17:35:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|1343
1616780400000|2021-03-26 17:40:00|13185.6|13181.6|13179.3|13175.3|13185.6|13181.6|13179.3|13175.3|4702
1616780700000|2021-03-26 17:45:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|2555
1616781000000|2021-03-26 17:50:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1097
1616781300000|2021-03-26 17:55:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|3591
1616781600000|2021-03-26 18:00:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|1478
1616781900000|2021-03-26 18:05:00|13179.3|13175.3|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|5079
1616782200000|2021-03-26 18:10:00|13180.9|13176.9|13177.8|13173.8|13182.5|13178.5|13177.8|13173.8|4513
1616782500000|2021-03-26 18:15:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|5105
1616782800000|2021-03-26 18:20:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|4283
1616783100000|2021-03-26 18:25:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|3953
1616783400000|2021-03-26 18:30:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1910
1616783700000|2021-03-26 18:35:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|3508
1616784000000|2021-03-26 18:40:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|2696
1616784300000|2021-03-26 18:45:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|3391
1616784600000|2021-03-26 18:50:00|||||||||809
1616784900000|2021-03-26 18:55:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|4030
1616785200000|2021-03-26 19:00:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1966
1616785500000|2021-03-26 19:05:00|||||||||2055
1616785800000|2021-03-26 19:10:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13171.5|13167.5|5617
1616786100000|2021-03-26 19:15:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1597
1616786400000|2021-03-26 19:20:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|2092
1616786700000|2021-03-26 19:25:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|2075
1616787000000|2021-03-26 19:30:00|||||||||800
1616787300000|2021-03-26 19:35:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|1983
1616787600000|2021-03-26 19:40:00|13179.3|13175.3|13176.2|13172.2|13179.3|13175.3|13176.2|13172.2|3974
1616787900000|2021-03-26 19:45:00|||||||||614
1616788200000|2021-03-26 19:50:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1991
1616788500000|2021-03-26 19:55:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|2044
1616788800000|2021-03-26 20:00:00|13172.3|13168.3|13168.4|13164.4|13173.1|13169.1|13168.4|13164.4|4855
1616789100000|2021-03-26 20:05:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|4902
1616789400000|2021-03-26 20:10:00|||||||||907
1616789700000|2021-03-26 20:15:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|1207
1616790000000|2021-03-26 20:20:00|13170|13166|13170|13166|13170|13166|13170|13166|750
1616790300000|2021-03-26 20:25:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|2142
1616790600000|2021-03-26 20:30:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|1163
1616790900000|2021-03-26 20:35:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|832
1616791200000|2021-03-26 20:40:00|||||||||1596
1616791500000|2021-03-26 20:45:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|1280
1616791800000|2021-03-26 20:50:00|13168.4|13164.4|13165.3|13161.3|13170|13166|13165.3|13161.3|5350
1616792100000|2021-03-26 20:55:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|3543
1616968800000|2021-03-28 22:00:00|13173.1|13169.1|13176.2|13172.2|13179.3|13175.3|13171.5|13167.5|3388
1616969100000|2021-03-28 22:05:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|1393
1616969400000|2021-03-28 22:10:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|358
1616969700000|2021-03-28 22:15:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|330
1616970000000|2021-03-28 22:20:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|2382
1616970300000|2021-03-28 22:25:00|||||||||179
1616970600000|2021-03-28 22:30:00|||||||||62
1616970900000|2021-03-28 22:35:00|13177.8|13173.8|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|1707
1616971200000|2021-03-28 22:40:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|1304
1616971500000|2021-03-28 22:45:00|||||||||7
1616971800000|2021-03-28 22:50:00|||||||||8
1616972100000|2021-03-28 22:55:00|||||||||271
1616972400000|2021-03-28 23:00:00|||||||||88
1616972700000|2021-03-28 23:05:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|468
1616973000000|2021-03-28 23:10:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|949
1616973300000|2021-03-28 23:15:00|||||||||162
1616973600000|2021-03-28 23:20:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|890
1616973900000|2021-03-28 23:25:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|358
1616974200000|2021-03-28 23:30:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|368
1616974500000|2021-03-28 23:35:00|||||||||61
1616974800000|2021-03-28 23:40:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|181
1616975100000|2021-03-28 23:45:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|782
1616975400000|2021-03-28 23:50:00|||||||||801
1616975700000|2021-03-28 23:55:00|||||||||51
1616976000000|2021-03-29 00:00:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|579
1616976300000|2021-03-29 00:05:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|1478
1616976600000|2021-03-29 00:10:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|446
1616976900000|2021-03-29 00:15:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|1644
1616977200000|2021-03-29 00:20:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|964
1616977500000|2021-03-29 00:25:00|||||||||82
1616977800000|2021-03-29 00:30:00|||||||||1041
1616978100000|2021-03-29 00:35:00|||||||||290
1616978400000|2021-03-29 00:40:00|||||||||192
1616978700000|2021-03-29 00:45:00|13176.2|13172.2|13179.3|13175.3|13179.3|13175.3|13176.2|13172.2|403
1616979000000|2021-03-29 00:50:00|13180.9|13176.9|13182.5|13178.5|13184|13180|13180.9|13176.9|1924
1616979300000|2021-03-29 00:55:00|13180.9|13176.9|13184|13180|13184|13180|13180.9|13176.9|358
1616979600000|2021-03-29 01:00:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|665
1616979900000|2021-03-29 01:05:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|893
1616980200000|2021-03-29 01:10:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|664
1616980500000|2021-03-29 01:15:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|594
1616980800000|2021-03-29 01:20:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|371
1616981100000|2021-03-29 01:25:00|||||||||205
1616981400000|2021-03-29 01:30:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|302
1616981700000|2021-03-29 01:35:00|13184|13180|13184|13180|13184|13180|13184|13180|207
1616982000000|2021-03-29 01:40:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|1874
1616982300000|2021-03-29 01:45:00|||||||||43
1616982600000|2021-03-29 01:50:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|507
1616982900000|2021-03-29 01:55:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|436
1616983200000|2021-03-29 02:00:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|348
1616983500000|2021-03-29 02:05:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|199
1616983800000|2021-03-29 02:10:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|914
1616984100000|2021-03-29 02:15:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|242
1616984400000|2021-03-29 02:20:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|992
1616984700000|2021-03-29 02:25:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|414
1616985000000|2021-03-29 02:30:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|610
1616985300000|2021-03-29 02:35:00|||||||||3
1616985600000|2021-03-29 02:40:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|353
1616985900000|2021-03-29 02:45:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|104
1616986200000|2021-03-29 02:50:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|787
1616986500000|2021-03-29 02:55:00|13179.3|13175.3|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|1176
1616986800000|2021-03-29 03:00:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1403
1616987100000|2021-03-29 03:05:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|1647
1616987400000|2021-03-29 03:10:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|74
1616987700000|2021-03-29 03:15:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|423
1616988000000|2021-03-29 03:20:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|1111
1616988300000|2021-03-29 03:25:00|||||||||203
1616988600000|2021-03-29 03:30:00|||||||||150
1616988900000|2021-03-29 03:35:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|888
1616989200000|2021-03-29 03:40:00|||||||||453
1616989500000|2021-03-29 03:45:00|||||||||7
1616989800000|2021-03-29 03:50:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|151
1616990100000|2021-03-29 03:55:00|||||||||52
1616990400000|2021-03-29 04:00:00|||||||||140
1616990700000|2021-03-29 04:05:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|296
1616991000000|2021-03-29 04:10:00|||||||||64
1616991300000|2021-03-29 04:15:00|||||||||71
1616991600000|2021-03-29 04:20:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|895
1616991900000|2021-03-29 04:25:00|13184|13180|13184|13180|13184|13180|13184|13180|773
1616992200000|2021-03-29 04:30:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13182.5|13178.5|3545
1616992500000|2021-03-29 04:35:00|||||||||888
1616992800000|2021-03-29 04:40:00|13183.3|13179.3|13182.5|13178.5|13184|13180|13182.5|13178.5|635
1616993100000|2021-03-29 04:45:00|13184|13180|13184|13180|13184|13180|13184|13180|579
1616993400000|2021-03-29 04:50:00|||||||||106
1616993700000|2021-03-29 04:55:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|1429
1616994000000|2021-03-29 05:00:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|1187
1616994300000|2021-03-29 05:05:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|778
1616994600000|2021-03-29 05:10:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|1006
1616994900000|2021-03-29 05:15:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|4615
1616995200000|2021-03-29 05:20:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|1510
1616995500000|2021-03-29 05:25:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|334
1616995800000|2021-03-29 05:30:00|13185.6|13181.6|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|549
1616996100000|2021-03-29 05:35:00|||||||||686
1616996400000|2021-03-29 05:40:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|1172
1616996700000|2021-03-29 05:45:00|||||||||228
1616997000000|2021-03-29 05:50:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1234
1616997300000|2021-03-29 05:55:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|2082
1616997600000|2021-03-29 06:00:00|13191.8|13187.8|13193.4|13189.4|13195|13191|13190.3|13186.3|2792
1616997900000|2021-03-29 06:05:00|13195|13191|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|3751
1616998200000|2021-03-29 06:10:00|13195|13191|13193.4|13189.4|13195|13191|13191.8|13187.8|1249
1616998500000|2021-03-29 06:15:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1020
1616998800000|2021-03-29 06:20:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|905
1616999100000|2021-03-29 06:25:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|956
1616999400000|2021-03-29 06:30:00|13188.7|13184.7|13193.4|13189.4|13193.4|13189.4|13187.2|13183.2|1789
1616999700000|2021-03-29 06:35:00|13191.8|13187.8|13193.4|13189.4|13195|13191|13191.8|13187.8|1231
1617000000000|2021-03-29 06:40:00|13195|13191|13198.1|13194.1|13198.1|13194.1|13195|13191|1706
1617000300000|2021-03-29 06:45:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13195|13191|3379
1617000600000|2021-03-29 06:50:00|13196.5|13192.5|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|1913
1617000900000|2021-03-29 06:55:00|13198.1|13194.1|13195|13191|13198.1|13194.1|13195|13191|1861
1617001200000|2021-03-29 07:00:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|1894
1617001500000|2021-03-29 07:05:00|13195|13191|13191.8|13187.8|13195|13191|13191.8|13187.8|2391
1617001800000|2021-03-29 07:10:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|2106
1617002100000|2021-03-29 07:15:00|13193.4|13189.4|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|1526
1617002400000|2021-03-29 07:20:00|13195|13191|13193.4|13189.4|13195|13191|13191.8|13187.8|2437
1617002700000|2021-03-29 07:25:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|920
1617003000000|2021-03-29 07:30:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1390
1617003300000|2021-03-29 07:35:00|13196.5|13192.5|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|2498
1617003600000|2021-03-29 07:40:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1062
1617003900000|2021-03-29 07:45:00|13198.1|13194.1|13193.4|13189.4|13198.1|13194.1|13193.4|13189.4|4455
1617004200000|2021-03-29 07:50:00|13191.8|13187.8|13187.2|13183.2|13193.4|13189.4|13185.6|13181.6|5035
1617004500000|2021-03-29 07:55:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13182.5|13178.5|2577
1617004800000|2021-03-29 08:00:00|13182.5|13178.5|13185.6|13181.6|13185.6|13181.6|13179.3|13175.3|4471
1617005100000|2021-03-29 08:05:00|13184|13180|13184|13180|13185.6|13181.6|13180.9|13176.9|2655
1617005400000|2021-03-29 08:10:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13180.9|13176.9|1614
1617005700000|2021-03-29 08:15:00|13180.9|13176.9|13179.3|13175.3|13182.5|13178.5|13177.8|13173.8|5356
1617006000000|2021-03-29 08:20:00|13180.9|13176.9|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|4987
1617006300000|2021-03-29 08:25:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|3621
1617006600000|2021-03-29 08:30:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|2187
1617006900000|2021-03-29 08:35:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|819
1617007200000|2021-03-29 08:40:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|522
1617007500000|2021-03-29 08:45:00|||||||||206
1617007800000|2021-03-29 08:50:00|13177.8|13173.8|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|1702
1617008100000|2021-03-29 08:55:00|||||||||1240
1617008400000|2021-03-29 09:00:00|13182.5|13178.5|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|768
1617008700000|2021-03-29 09:05:00|13180.9|13176.9|13180.9|13176.9|13181.7|13177.7|13180.9|13176.9|1977
1617009000000|2021-03-29 09:10:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|2132
1617009300000|2021-03-29 09:15:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|714
1617009600000|2021-03-29 09:20:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|889
1617009900000|2021-03-29 09:25:00|13180.9|13176.9|13184|13180|13184|13180|13180.9|13176.9|1426
1617010200000|2021-03-29 09:30:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|1712
1617010500000|2021-03-29 09:35:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|1382
1617010800000|2021-03-29 09:40:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|874
1617011100000|2021-03-29 09:45:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|475
1617011400000|2021-03-29 09:50:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|580
1617011700000|2021-03-29 09:55:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|1429
1617012000000|2021-03-29 10:00:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|895
1617012300000|2021-03-29 10:05:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|1819
1617012600000|2021-03-29 10:10:00|13182.5|13178.5|13184|13180|13185.6|13181.6|13182.5|13178.5|2074
1617012900000|2021-03-29 10:15:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|733
1617013200000|2021-03-29 10:20:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|1201
1617013500000|2021-03-29 10:25:00|13182.5|13178.5|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|2142
1617013800000|2021-03-29 10:30:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|525
1617014100000|2021-03-29 10:35:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|1208
1617014400000|2021-03-29 10:40:00|||||||||162
1617014700000|2021-03-29 10:45:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1223
1617015000000|2021-03-29 10:50:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|469
1617015300000|2021-03-29 10:55:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|597
1617015600000|2021-03-29 11:00:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|1151
1617015900000|2021-03-29 11:05:00|||||||||183
1617016200000|2021-03-29 11:10:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|931
1617016500000|2021-03-29 11:15:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|528
1617016800000|2021-03-29 11:20:00|||||||||418
1617017100000|2021-03-29 11:25:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13187.2|13183.2|1208
1617017400000|2021-03-29 11:30:00|||||||||267
1617017700000|2021-03-29 11:35:00|13188.7|13184.7|13191.8|13187.8|13191.8|13187.8|13188.7|13184.7|2159
1617018000000|2021-03-29 11:40:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|880
1617018300000|2021-03-29 11:45:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|5972
1617018600000|2021-03-29 11:50:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|785
1617018900000|2021-03-29 11:55:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|2030
1617019200000|2021-03-29 12:00:00|13193.4|13189.4|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|2493
1617019500000|2021-03-29 12:05:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|2695
1617019800000|2021-03-29 12:10:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|1564
1617020100000|2021-03-29 12:15:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|1845
1617020400000|2021-03-29 12:20:00|13195|13191|13196.5|13192.5|13198.1|13194.1|13195|13191|4793
1617020700000|2021-03-29 12:25:00|13195|13191|13195|13191|13198.1|13194.1|13193.4|13189.4|4579
1617021000000|2021-03-29 12:30:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|3986
1617021300000|2021-03-29 12:35:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1144
1617021600000|2021-03-29 12:40:00|13190.3|13186.3|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|2429
1617021900000|2021-03-29 12:45:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|598
1617022200000|2021-03-29 12:50:00|13189.5|13185.5|13188.7|13184.7|13189.5|13185.5|13185.6|13181.6|4263
1617022500000|2021-03-29 12:55:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|1784
1617022800000|2021-03-29 13:00:00|13185.6|13181.6|13191.8|13187.8|13191.8|13187.8|13185.6|13181.6|3854
1617023100000|2021-03-29 13:05:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|1421
1617023400000|2021-03-29 13:10:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|1860
1617023700000|2021-03-29 13:15:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|2338
1617024000000|2021-03-29 13:20:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|2220
1617024300000|2021-03-29 13:25:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|823
1617024600000|2021-03-29 13:30:00|13184|13180|13180.9|13176.9|13185.6|13181.6|13180.9|13176.9|5370
1617024900000|2021-03-29 13:35:00|13179.3|13175.3|13173.1|13169.1|13179.3|13175.3|13171.5|13167.5|7163
1617025200000|2021-03-29 13:40:00|13174.7|13170.7|13170|13166|13174.7|13170.7|13169.2|13165.2|10200
1617025500000|2021-03-29 13:45:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13166.8|13162.8|6206
1617025800000|2021-03-29 13:50:00|13168.4|13164.4|13162.2|13158.2|13168.4|13164.4|13157.5|13153.5|10048
1617026100000|2021-03-29 13:55:00|13160.6|13156.6|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|7864
1617026400000|2021-03-29 14:00:00|13159|13155|13160.6|13156.6|13162.2|13158.2|13155.9|13151.9|5593
1617026700000|2021-03-29 14:05:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13155.9|13151.9|5458
1617027000000|2021-03-29 14:10:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|4108
1617027300000|2021-03-29 14:15:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|4795
1617027600000|2021-03-29 14:20:00|13160.6|13156.6|13166.8|13162.8|13166.8|13162.8|13160.6|13156.6|6442
1617027900000|2021-03-29 14:25:00|13165.3|13161.3|13165.3|13161.3|13168.4|13164.4|13165.3|13161.3|5620
1617028200000|2021-03-29 14:30:00|13163.7|13159.7|13162.2|13158.2|13165.3|13161.3|13160.6|13156.6|4998
1617028500000|2021-03-29 14:35:00|13163.7|13159.7|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|5797
1617028800000|2021-03-29 14:40:00|13160.6|13156.6|13163.7|13159.7|13163.7|13159.7|13159|13155|6218
1617029100000|2021-03-29 14:45:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|3556
1617029400000|2021-03-29 14:50:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|1961
1617029700000|2021-03-29 14:55:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|3913
1617030000000|2021-03-29 15:00:00|13162.2|13158.2|13159|13155|13162.2|13158.2|13157.5|13153.5|5393
1617030300000|2021-03-29 15:05:00|13157.5|13153.5|13155.9|13151.9|13159|13155|13155.9|13151.9|7563
1617030600000|2021-03-29 15:10:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13152.8|13148.8|9043
1617030900000|2021-03-29 15:15:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|7542
1617031200000|2021-03-29 15:20:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|1634
1617031500000|2021-03-29 15:25:00|13155.9|13151.9|13159|13155|13159|13155|13155.9|13151.9|5293
1617031800000|2021-03-29 15:30:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|2670
1617032100000|2021-03-29 15:35:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13154.3|13150.3|4664
1617032400000|2021-03-29 15:40:00|13159|13155|13155.9|13151.9|13159|13155|13154.3|13150.3|1739
1617032700000|2021-03-29 15:45:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|4276
1617033000000|2021-03-29 15:50:00|13159|13155|13159|13155|13162.2|13158.2|13157.5|13153.5|6732
1617033300000|2021-03-29 15:55:00|13157.5|13153.5|13159|13155|13160.6|13156.6|13157.5|13153.5|1724
1617033600000|2021-03-29 16:00:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|1619
1617033900000|2021-03-29 16:05:00|13159|13155|13159|13155|13160.6|13156.6|13157.5|13153.5|3199
1617034200000|2021-03-29 16:10:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159|13155|2859
1617034500000|2021-03-29 16:15:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|1922
1617034800000|2021-03-29 16:20:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159|13155|450
1617035100000|2021-03-29 16:25:00|||||||||449
1617035400000|2021-03-29 16:30:00|||||||||1339
1617035700000|2021-03-29 16:35:00|13159|13155|13159|13155|13159|13155|13159|13155|1199
1617036000000|2021-03-29 16:40:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|1438
1617036300000|2021-03-29 16:45:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|489
1617036600000|2021-03-29 16:50:00|||||||||1936
1617036900000|2021-03-29 16:55:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|618
1617037200000|2021-03-29 17:00:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|3484
1617037500000|2021-03-29 17:05:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13151.2|13147.2|3057
1617037800000|2021-03-29 17:10:00|13152.8|13148.8|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|3443
1617038100000|2021-03-29 17:15:00|13155.9|13151.9|13152.8|13148.8|13155.9|13151.9|13152.8|13148.8|2154
1617038400000|2021-03-29 17:20:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|3899
1617038700000|2021-03-29 17:25:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13148.1|13144.1|6217
1617039000000|2021-03-29 17:30:00|13148.9|13144.9|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|2810
1617039300000|2021-03-29 17:35:00|||||||||841
1617039600000|2021-03-29 17:40:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|1020
1617039900000|2021-03-29 17:45:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|2786
1617040200000|2021-03-29 17:50:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|2056
1617040500000|2021-03-29 17:55:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|2182
1617040800000|2021-03-29 18:00:00|13148.1|13144.1|13141.8|13137.8|13148.1|13144.1|13141.8|13137.8|5513
1617041100000|2021-03-29 18:05:00|13143.4|13139.4|13141.8|13137.8|13145|13141|13141.8|13137.8|3957
1617041400000|2021-03-29 18:10:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|4293
1617041700000|2021-03-29 18:15:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13137.2|13133.2|3754
1617042000000|2021-03-29 18:20:00|13137.2|13133.2|13134|13130|13137.2|13133.2|13134|13130|6150
1617042300000|2021-03-29 18:25:00|13135.6|13131.6|13134|13130|13135.6|13131.6|13134|13130|1705
1617042600000|2021-03-29 18:30:00|13135.6|13131.6|13137.2|13133.2|13138.7|13134.7|13134|13130|5215
1617042900000|2021-03-29 18:35:00|13138.7|13134.7|13135.6|13131.6|13138.7|13134.7|13135.6|13131.6|1816
1617043200000|2021-03-29 18:40:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|1861
1617043500000|2021-03-29 18:45:00|13134|13130|13134|13130|13135.6|13131.6|13130.9|13126.9|2789
1617043800000|2021-03-29 18:50:00|13135.6|13131.6|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|5474
1617044100000|2021-03-29 18:55:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|8951
1617044400000|2021-03-29 19:00:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|2504
1617044700000|2021-03-29 19:05:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13134|13130|4538
1617045000000|2021-03-29 19:10:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|1082
1617045300000|2021-03-29 19:15:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|1954
1617045600000|2021-03-29 19:20:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|5050
1617045900000|2021-03-29 19:25:00|||||||||692
1617046200000|2021-03-29 19:30:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|4433
1617046500000|2021-03-29 19:35:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|3159
1617046800000|2021-03-29 19:40:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|2591
1617047100000|2021-03-29 19:45:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|2305
1617047400000|2021-03-29 19:50:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|2513
1617047700000|2021-03-29 19:55:00|13140.3|13136.3|13138.7|13134.7|13141.8|13137.8|13138.7|13134.7|3982
1617048000000|2021-03-29 20:00:00|13137.2|13133.2|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|4500
1617048300000|2021-03-29 20:05:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|432
1617048600000|2021-03-29 20:10:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|3403
1617048900000|2021-03-29 20:15:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|2768
1617049200000|2021-03-29 20:20:00|||||||||341
1617049500000|2021-03-29 20:25:00|||||||||1076
1617049800000|2021-03-29 20:30:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|2099
1617050100000|2021-03-29 20:35:00|||||||||538
1617050400000|2021-03-29 20:40:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|1190
1617050700000|2021-03-29 20:45:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|2485
1617051000000|2021-03-29 20:50:00|13137.2|13133.2|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|1216
1617051300000|2021-03-29 20:55:00|||||||||884
1617055200000|2021-03-29 22:00:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|1442
1617055500000|2021-03-29 22:05:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13142.6|13138.6|842
1617055800000|2021-03-29 22:10:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|599
1617056100000|2021-03-29 22:15:00|||||||||418
1617056400000|2021-03-29 22:20:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|518
1617056700000|2021-03-29 22:25:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|175
1617057000000|2021-03-29 22:30:00|||||||||19
1617057300000|2021-03-29 22:35:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|141
1617057600000|2021-03-29 22:40:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|412
1617057900000|2021-03-29 22:45:00|||||||||47
1617058200000|2021-03-29 22:50:00|||||||||1
1617058500000|2021-03-29 22:55:00|||||||||9
1617058800000|2021-03-29 23:00:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|1120
1617059100000|2021-03-29 23:05:00|||||||||43
1617059400000|2021-03-29 23:10:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|1510
1617059700000|2021-03-29 23:15:00|||||||||554
1617060000000|2021-03-29 23:20:00|||||||||61
1617060300000|2021-03-29 23:25:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|630
1617060600000|2021-03-29 23:30:00|||||||||127
1617060900000|2021-03-29 23:35:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|1042
1617061200000|2021-03-29 23:40:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|855
1617061500000|2021-03-29 23:45:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|512
1617061800000|2021-03-29 23:50:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|773
1617062100000|2021-03-29 23:55:00|||||||||676
1617062400000|2021-03-30 00:00:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|364
1617062700000|2021-03-30 00:05:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|652
1617063000000|2021-03-30 00:10:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|815
1617063300000|2021-03-30 00:15:00|13143.4|13139.4|13141.8|13137.8|13145|13141|13141.8|13137.8|1285
1617063600000|2021-03-30 00:20:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|333
1617063900000|2021-03-30 00:25:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|1185
1617064200000|2021-03-30 00:30:00|||||||||12
1617064500000|2021-03-30 00:35:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|1594
1617064800000|2021-03-30 00:40:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|104
1617065100000|2021-03-30 00:45:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|865
1617065400000|2021-03-30 00:50:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|749
1617065700000|2021-03-30 00:55:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|345
1617066000000|2021-03-30 01:00:00|||||||||256
1617066300000|2021-03-30 01:05:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|1398
1617066600000|2021-03-30 01:10:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|727
1617066900000|2021-03-30 01:15:00|13137.2|13133.2|13132.5|13128.5|13137.2|13133.2|13132.5|13128.5|3526
1617067200000|2021-03-30 01:20:00|13134|13130|13132.5|13128.5|13134|13130|13130.9|13126.9|2283
1617067500000|2021-03-30 01:25:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|867
1617067800000|2021-03-30 01:30:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|598
1617068100000|2021-03-30 01:35:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|1827
1617068400000|2021-03-30 01:40:00|||||||||625
1617068700000|2021-03-30 01:45:00|||||||||44
1617069000000|2021-03-30 01:50:00|||||||||697
1617069300000|2021-03-30 01:55:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|522
1617069600000|2021-03-30 02:00:00|||||||||84
1617069900000|2021-03-30 02:05:00|13127.8|13123.8|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|1983
1617070200000|2021-03-30 02:10:00|13124.7|13120.7|13121.5|13117.5|13124.7|13120.7|13121.5|13117.5|1373
1617070500000|2021-03-30 02:15:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|701
1617070800000|2021-03-30 02:20:00|||||||||651
1617071100000|2021-03-30 02:25:00|13120|13116|13118.4|13114.4|13120|13116|13115.3|13111.3|5615
1617071400000|2021-03-30 02:30:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13115.3|13111.3|4097
1617071700000|2021-03-30 02:35:00|||||||||404
1617072000000|2021-03-30 02:40:00|13116.8|13112.8|13120|13116|13120|13116|13116.8|13112.8|2152
1617072300000|2021-03-30 02:45:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|592
1617072600000|2021-03-30 02:50:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|1589
1617072900000|2021-03-30 02:55:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13113.7|13109.7|3636
1617073200000|2021-03-30 03:00:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|723
1617073500000|2021-03-30 03:05:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|1176
1617073800000|2021-03-30 03:10:00|||||||||424
1617074100000|2021-03-30 03:15:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|583
1617074400000|2021-03-30 03:20:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|593
1617074700000|2021-03-30 03:25:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|1147
1617075000000|2021-03-30 03:30:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|640
1617075300000|2021-03-30 03:35:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|1926
1617075600000|2021-03-30 03:40:00|13120|13116|13120|13116|13120|13116|13118.4|13114.4|2104
1617075900000|2021-03-30 03:45:00|||||||||184
1617076200000|2021-03-30 03:50:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|691
1617076500000|2021-03-30 03:55:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13115.3|13111.3|1371
1617076800000|2021-03-30 04:00:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|95
1617077100000|2021-03-30 04:05:00|||||||||147
1617077400000|2021-03-30 04:10:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|1499
1617077700000|2021-03-30 04:15:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|3108
1617078000000|2021-03-30 04:20:00|||||||||137
1617078300000|2021-03-30 04:25:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|154
1617078600000|2021-03-30 04:30:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|1791
1617078900000|2021-03-30 04:35:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|562
1617079200000|2021-03-30 04:40:00|||||||||49
1617079500000|2021-03-30 04:45:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|321
1617079800000|2021-03-30 04:50:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|713
1617080100000|2021-03-30 04:55:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|664
1617080400000|2021-03-30 05:00:00|||||||||860
1617080700000|2021-03-30 05:05:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|611
1617081000000|2021-03-30 05:10:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|1262
1617081300000|2021-03-30 05:15:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|456
1617081600000|2021-03-30 05:20:00|||||||||351
1617081900000|2021-03-30 05:25:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|2031
1617082200000|2021-03-30 05:30:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|964
1617082500000|2021-03-30 05:35:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|1166
1617082800000|2021-03-30 05:40:00|13112.2|13108.2|13115.3|13111.3|13115.3|13111.3|13112.2|13108.2|1614
1617083100000|2021-03-30 05:45:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|1490
1617083400000|2021-03-30 05:50:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|659
1617083700000|2021-03-30 05:55:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|1400
1617084000000|2021-03-30 06:00:00|13115.3|13111.3|13110.6|13106.6|13115.3|13111.3|13109|13105|3138
1617084300000|2021-03-30 06:05:00|13109|13105|13112.2|13108.2|13112.2|13108.2|13109|13105|3981
1617084600000|2021-03-30 06:10:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13109|13105|4408
1617084900000|2021-03-30 06:15:00|13109|13105|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|1510
1617085200000|2021-03-30 06:20:00|13105.9|13101.9|13099.7|13095.7|13107.5|13103.5|13098.1|13094.1|7251
1617085500000|2021-03-30 06:25:00|13101.2|13097.2|13104.3|13100.3|13104.3|13100.3|13099.7|13095.7|10186
1617085800000|2021-03-30 06:30:00|13105.9|13101.9|13102.8|13098.8|13107.5|13103.5|13102.8|13098.8|6126
1617086100000|2021-03-30 06:35:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|2946
1617086400000|2021-03-30 06:40:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13099.7|13095.7|3668
1617086700000|2021-03-30 06:45:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|3451
1617087000000|2021-03-30 06:50:00|13104.3|13100.3|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|3166
1617087300000|2021-03-30 06:55:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|3654
1617087600000|2021-03-30 07:00:00|13109|13105|13107.5|13103.5|13112.2|13108.2|13107.5|13103.5|7005
1617087900000|2021-03-30 07:05:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|2285
1617088200000|2021-03-30 07:10:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|4567
1617088500000|2021-03-30 07:15:00|13112.2|13108.2|13110.6|13106.6|13113.7|13109.7|13107.5|13103.5|2963
1617088800000|2021-03-30 07:20:00|13109|13105|13105.9|13101.9|13110.6|13106.6|13105.9|13101.9|1036
1617089100000|2021-03-30 07:25:00|13107.5|13103.5|13102.8|13098.8|13107.5|13103.5|13102.8|13098.8|6613
1617089400000|2021-03-30 07:30:00|13101.2|13097.2|13104.3|13100.3|13104.3|13100.3|13098.1|13094.1|7634
1617089700000|2021-03-30 07:35:00|13102.8|13098.8|13096.5|13092.5|13102.8|13098.8|13096.5|13092.5|5185
1617090000000|2021-03-30 07:40:00|13095|13091|13090.3|13086.3|13096.5|13092.5|13090.3|13086.3|10204
1617090300000|2021-03-30 07:45:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13085.6|13081.6|7418
1617090600000|2021-03-30 07:50:00|13087.2|13083.2|13093.4|13089.4|13093.4|13089.4|13085.6|13081.6|6490
1617090900000|2021-03-30 07:55:00|13091.8|13087.8|13090.3|13086.3|13093.4|13089.4|13090.3|13086.3|3190
1617091200000|2021-03-30 08:00:00|13088.7|13084.7|13093.4|13089.4|13095|13091|13088.7|13084.7|4366
1617091500000|2021-03-30 08:05:00|13091.8|13087.8|13087.2|13083.2|13091.8|13087.8|13085.6|13081.6|3989
1617091800000|2021-03-30 08:10:00|13088.7|13084.7|13087.2|13083.2|13090.3|13086.3|13087.2|13083.2|2373
1617092100000|2021-03-30 08:15:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13084|13080|4094
1617092400000|2021-03-30 08:20:00|13087.2|13083.2|13090.3|13086.3|13090.3|13086.3|13085.6|13081.6|2226
1617092700000|2021-03-30 08:25:00|13088.7|13084.7|13090.3|13086.3|13091.8|13087.8|13088.7|13084.7|1919
1617093000000|2021-03-30 08:30:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13088.7|13084.7|3142
1617093300000|2021-03-30 08:35:00|13091.8|13087.8|13087.2|13083.2|13091.8|13087.8|13084|13080|2233
1617093600000|2021-03-30 08:40:00|13085.6|13081.6|13085.6|13081.6|13088.7|13084.7|13085.6|13081.6|1891
1617093900000|2021-03-30 08:45:00|13084|13080|13087.2|13083.2|13087.2|13083.2|13084|13080|927
1617094200000|2021-03-30 08:50:00|13085.6|13081.6|13088.7|13084.7|13090.3|13086.3|13085.6|13081.6|2739
1617094500000|2021-03-30 08:55:00|13087.2|13083.2|13088.7|13084.7|13090.3|13086.3|13087.2|13083.2|1760
1617094800000|2021-03-30 09:00:00|13087.2|13083.2|13090.3|13086.3|13090.3|13086.3|13087.2|13083.2|1411
1617095100000|2021-03-30 09:05:00|13088.7|13084.7|13093.4|13089.4|13093.4|13089.4|13088.7|13084.7|2661
1617095400000|2021-03-30 09:10:00|13091.8|13087.8|13095|13091|13095|13091|13091.8|13087.8|2832
1617095700000|2021-03-30 09:15:00|13093.4|13089.4|13093.4|13089.4|13095|13091|13093.4|13089.4|2517
1617096000000|2021-03-30 09:20:00|13091.8|13087.8|13095|13091|13095|13091|13091.8|13087.8|1368
1617096300000|2021-03-30 09:25:00|13096.5|13092.5|13095|13091|13096.5|13092.5|13095|13091|4903
1617096600000|2021-03-30 09:30:00|13093.4|13089.4|13093.4|13089.4|13096.5|13092.5|13093.4|13089.4|2027
1617096900000|2021-03-30 09:35:00|13095|13091|13095|13091|13096.5|13092.5|13093.4|13089.4|1263
1617097200000|2021-03-30 09:40:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13095|13091|3107
1617097500000|2021-03-30 09:45:00|13096.5|13092.5|13096.5|13092.5|13099.7|13095.7|13095|13091|6394
1617097800000|2021-03-30 09:50:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|2172
1617098100000|2021-03-30 09:55:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|1719
1617098400000|2021-03-30 10:00:00|13095|13091|13091.8|13087.8|13096.5|13092.5|13091.8|13087.8|4850
1617098700000|2021-03-30 10:05:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|1530
1617099000000|2021-03-30 10:10:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13088.7|13084.7|6562
1617099300000|2021-03-30 10:15:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|1352
1617099600000|2021-03-30 10:20:00|13088.7|13084.7|13091.8|13087.8|13091.8|13087.8|13088.7|13084.7|2310
1617099900000|2021-03-30 10:25:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|2131
1617100200000|2021-03-30 10:30:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|3683
1617100500000|2021-03-30 10:35:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|1366
1617100800000|2021-03-30 10:40:00|13087.2|13083.2|13090.3|13086.3|13090.3|13086.3|13087.2|13083.2|2216
1617101100000|2021-03-30 10:45:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|1329
1617101400000|2021-03-30 10:50:00|13090.3|13086.3|13091.8|13087.8|13093.4|13089.4|13090.3|13086.3|6935
1617101700000|2021-03-30 10:55:00|13093.4|13089.4|13095|13091|13095|13091|13091.8|13087.8|5443
1617102000000|2021-03-30 11:00:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|1545
1617102300000|2021-03-30 11:05:00|13090.3|13086.3|13088.7|13084.7|13091.8|13087.8|13087.2|13083.2|7920
1617102600000|2021-03-30 11:10:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|1329
1617102900000|2021-03-30 11:15:00|13088.7|13084.7|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|1475
1617103200000|2021-03-30 11:20:00|13091.8|13087.8|13095|13091|13095|13091|13091.8|13087.8|2252
1617103500000|2021-03-30 11:25:00|13093.4|13089.4|13095|13091|13095|13091|13093.4|13089.4|2720
1617103800000|2021-03-30 11:30:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|2922
1617104100000|2021-03-30 11:35:00|13095|13091|13095|13091|13095|13091|13093.4|13089.4|2934
1617104400000|2021-03-30 11:40:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13095|13091|1632
1617104700000|2021-03-30 11:45:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|3380
1617105000000|2021-03-30 11:50:00|13096.5|13092.5|13098.1|13094.1|13099.7|13095.7|13096.5|13092.5|3276
1617105300000|2021-03-30 11:55:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|1429
1617105600000|2021-03-30 12:00:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|2703
1617105900000|2021-03-30 12:05:00|13099.7|13095.7|13102.8|13098.8|13102.8|13098.8|13099.7|13095.7|13514
1617106200000|2021-03-30 12:10:00|13104.3|13100.3|13104.3|13100.3|13109|13105|13102.8|13098.8|10015
1617106500000|2021-03-30 12:15:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13102.8|13098.8|4345
1617106800000|2021-03-30 12:20:00|13107.5|13103.5|13101.2|13097.2|13107.5|13103.5|13099.7|13095.7|5327
1617107100000|2021-03-30 12:25:00|13099.7|13095.7|13099.7|13095.7|13102.8|13098.8|13099.7|13095.7|6354
1617107400000|2021-03-30 12:30:00|13101.2|13097.2|13096.5|13092.5|13101.2|13097.2|13095|13091|5207
1617107700000|2021-03-30 12:35:00|13095|13091|13098.1|13094.1|13099.7|13095.7|13095|13091|4887
1617108000000|2021-03-30 12:40:00|13099.7|13095.7|13102.8|13098.8|13104.3|13100.3|13098.1|13094.1|6464
1617108300000|2021-03-30 12:45:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|2224
1617108600000|2021-03-30 12:50:00|13099.7|13095.7|13101.2|13097.2|13102.8|13098.8|13099.7|13095.7|3398
1617108900000|2021-03-30 12:55:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|1355
1617109200000|2021-03-30 13:00:00|13102.8|13098.8|13105.9|13101.9|13105.9|13101.9|13101.2|13097.2|4105
1617109500000|2021-03-30 13:05:00|13104.3|13100.3|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|4601
1617109800000|2021-03-30 13:10:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|4622
1617110100000|2021-03-30 13:15:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13105.9|13101.9|5022
1617110400000|2021-03-30 13:20:00|13109|13105|13105.9|13101.9|13110.6|13106.6|13105.9|13101.9|8054
1617110700000|2021-03-30 13:25:00|13104.3|13100.3|13107.5|13103.5|13110.6|13106.6|13104.3|13100.3|4689
1617111000000|2021-03-30 13:30:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|3839
1617111300000|2021-03-30 13:35:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13105.9|13101.9|4234
1617111600000|2021-03-30 13:40:00|13105.9|13101.9|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|9111
1617111900000|2021-03-30 13:45:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|4423
1617112200000|2021-03-30 13:50:00|13105.9|13101.9|13109|13105|13110.6|13106.6|13105.9|13101.9|4609
1617112500000|2021-03-30 13:55:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13107.5|13103.5|2840
1617112800000|2021-03-30 14:00:00|13109|13105|13098.1|13094.1|13110.6|13106.6|13098.1|13094.1|11840
1617113100000|2021-03-30 14:05:00|13096.5|13092.5|13099.7|13095.7|13099.7|13095.7|13096.5|13092.5|9002
1617113400000|2021-03-30 14:10:00|13101.2|13097.2|13099.7|13095.7|13102.8|13098.8|13099.7|13095.7|6212
1617113700000|2021-03-30 14:15:00|13101.2|13097.2|13104.3|13100.3|13105.9|13101.9|13101.2|13097.2|4705
1617114000000|2021-03-30 14:20:00|13105.9|13101.9|13104.3|13100.3|13107.5|13103.5|13101.2|13097.2|11224
1617114300000|2021-03-30 14:25:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|2290
1617114600000|2021-03-30 14:30:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|5865
1617114900000|2021-03-30 14:35:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|4207
1617115200000|2021-03-30 14:40:00|13102.8|13098.8|13107.5|13103.5|13109|13105|13102.8|13098.8|4438
1617115500000|2021-03-30 14:45:00|13109|13105|13104.3|13100.3|13109|13105|13102.8|13098.8|5920
1617115800000|2021-03-30 14:50:00|13105.9|13101.9|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|2539
1617116100000|2021-03-30 14:55:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13099.7|13095.7|2578
1617116400000|2021-03-30 15:00:00|13101.2|13097.2|13104.3|13100.3|13105.9|13101.9|13101.2|13097.2|5106
1617116700000|2021-03-30 15:05:00|||||||||1245
1617117000000|2021-03-30 15:10:00|13102.8|13098.8|13105.9|13101.9|13105.9|13101.9|13102.8|13098.8|1290
1617117300000|2021-03-30 15:15:00|13104.3|13100.3|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|4139
1617117600000|2021-03-30 15:20:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|1605
1617117900000|2021-03-30 15:25:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|3734
1617118200000|2021-03-30 15:30:00|13109|13105|13112.2|13108.2|13112.2|13108.2|13109|13105|3310
1617118500000|2021-03-30 15:35:00|13110.6|13106.6|13116.8|13112.8|13116.8|13112.8|13110.6|13106.6|5965
1617118800000|2021-03-30 15:40:00|13118.4|13114.4|13116.8|13112.8|13120|13116|13116.8|13112.8|6565
1617119100000|2021-03-30 15:45:00|13115.3|13111.3|13118.4|13114.4|13120|13116|13115.3|13111.3|3053
1617119400000|2021-03-30 15:50:00|13116.8|13112.8|13121.5|13117.5|13121.5|13117.5|13116.8|13112.8|6711
1617119700000|2021-03-30 15:55:00|13123.1|13119.1|13120|13116|13123.1|13119.1|13120|13116|6323
1617120000000|2021-03-30 16:00:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|6813
1617120300000|2021-03-30 16:05:00|13120|13116|13118.4|13114.4|13120|13116|13116.8|13112.8|7124
1617120600000|2021-03-30 16:10:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|3585
1617120900000|2021-03-30 16:15:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|3066
1617121200000|2021-03-30 16:20:00|13120|13116|13116.8|13112.8|13120|13116|13116.8|13112.8|1458
1617121500000|2021-03-30 16:25:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|5936
1617121800000|2021-03-30 16:30:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|4596
1617122100000|2021-03-30 16:35:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|2353
1617122400000|2021-03-30 16:40:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|1439
1617122700000|2021-03-30 16:45:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|5100
1617123000000|2021-03-30 16:50:00|13116.8|13112.8|13120|13116|13120|13116|13115.3|13111.3|1931
1617123300000|2021-03-30 16:55:00|13118.4|13114.4|13121.5|13117.5|13123.1|13119.1|13118.4|13114.4|6237
1617123600000|2021-03-30 17:00:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|4761
1617123900000|2021-03-30 17:05:00|13126.2|13122.2|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|4562
1617124200000|2021-03-30 17:10:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|6229
1617124500000|2021-03-30 17:15:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|1900
1617124800000|2021-03-30 17:20:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|4670
1617125100000|2021-03-30 17:25:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|3323
1617125400000|2021-03-30 17:30:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|2705
1617125700000|2021-03-30 17:35:00|13126.2|13122.2|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|893
1617126000000|2021-03-30 17:40:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|2313
1617126300000|2021-03-30 17:45:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|1830
1617126600000|2021-03-30 17:50:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|529
1617126900000|2021-03-30 17:55:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|1067
1617127200000|2021-03-30 18:00:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|566
1617127500000|2021-03-30 18:05:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|1262
1617127800000|2021-03-30 18:10:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|2066
1617128100000|2021-03-30 18:15:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|653
1617128400000|2021-03-30 18:20:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13118.4|13114.4|5165
1617128700000|2021-03-30 18:25:00|13118.4|13114.4|13116.8|13112.8|13120|13116|13115.3|13111.3|3382
1617129000000|2021-03-30 18:30:00|13115.3|13111.3|13118.4|13114.4|13118.4|13114.4|13115.3|13111.3|3072
1617129300000|2021-03-30 18:35:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|1947
1617129600000|2021-03-30 18:40:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|1822
1617129900000|2021-03-30 18:45:00|||||||||175
1617130200000|2021-03-30 18:50:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|2530
1617130500000|2021-03-30 18:55:00|13118.4|13114.4|13120|13116|13121.5|13117.5|13118.4|13114.4|2629
1617130800000|2021-03-30 19:00:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|4759
1617131100000|2021-03-30 19:05:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|3949
1617131400000|2021-03-30 19:10:00|||||||||1160
1617131700000|2021-03-30 19:15:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|3249
1617132000000|2021-03-30 19:20:00|||||||||1226
1617132300000|2021-03-30 19:25:00|||||||||707
1617132600000|2021-03-30 19:30:00|||||||||1357
1617132900000|2021-03-30 19:35:00|||||||||76
1617133200000|2021-03-30 19:40:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|2043
1617133500000|2021-03-30 19:45:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|4432
1617133800000|2021-03-30 19:50:00|||||||||1582
1617134100000|2021-03-30 19:55:00|13127.8|13123.8|13124.7|13120.7|13129.3|13125.3|13124.7|13120.7|5319
1617134400000|2021-03-30 20:00:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13124.7|13120.7|4256
1617134700000|2021-03-30 20:05:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13123.1|13119.1|12023
1617135000000|2021-03-30 20:10:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|1729
1617135300000|2021-03-30 20:15:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|2805
1617135600000|2021-03-30 20:20:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|1076
1617135900000|2021-03-30 20:25:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|736
1617136200000|2021-03-30 20:30:00|13130.9|13126.9|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|2288
1617136500000|2021-03-30 20:35:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|1737
1617136800000|2021-03-30 20:40:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|1918
1617137100000|2021-03-30 20:45:00|13129.3|13125.3|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|2167
1617137400000|2021-03-30 20:50:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|2753
1617137700000|2021-03-30 20:55:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|4468
1617141600000|2021-03-30 22:00:00|13129.3|13125.3|13126.2|13122.2|13129.3|13125.3|13124.7|13120.7|1931
1617141900000|2021-03-30 22:05:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|527
1617142200000|2021-03-30 22:10:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|1368
1617142500000|2021-03-30 22:15:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|868
1617142800000|2021-03-30 22:20:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|618
1617143100000|2021-03-30 22:25:00|||||||||6
1617143400000|2021-03-30 22:30:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|219
1617143700000|2021-03-30 22:35:00|||||||||91
1617144000000|2021-03-30 22:40:00|||||||||15
1617144300000|2021-03-30 22:45:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|330
1617144600000|2021-03-30 22:50:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|861
1617144900000|2021-03-30 22:55:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|249
1617145200000|2021-03-30 23:00:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|257
1617145500000|2021-03-30 23:05:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|451
1617145800000|2021-03-30 23:10:00|||||||||1049
1617146100000|2021-03-30 23:15:00|||||||||337
1617146400000|2021-03-30 23:20:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|239
1617146700000|2021-03-30 23:25:00|||||||||22
1617147000000|2021-03-30 23:30:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|774
1617147300000|2021-03-30 23:35:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|849
1617147600000|2021-03-30 23:40:00|13127.8|13123.8|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|610
1617147900000|2021-03-30 23:45:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|633
1617148200000|2021-03-30 23:50:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|417
1617148500000|2021-03-30 23:55:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|1816
1617148800000|2021-03-31 00:00:00|13124.7|13120.7|13127.8|13123.8|13127.8|13123.8|13123.1|13119.1|1955
1617149100000|2021-03-31 00:05:00|13126.2|13122.2|13124.7|13120.7|13127.8|13123.8|13124.7|13120.7|810
1617149400000|2021-03-31 00:10:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|972
1617149700000|2021-03-31 00:15:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|1124
1617150000000|2021-03-31 00:20:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|1063
1617150300000|2021-03-31 00:25:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|177
1617150600000|2021-03-31 00:30:00|13120|13116|13118.4|13114.4|13121.5|13117.5|13118.4|13114.4|2907
1617150900000|2021-03-31 00:35:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|1179
1617151200000|2021-03-31 00:40:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|798
1617151500000|2021-03-31 00:45:00|||||||||661
1617151800000|2021-03-31 00:50:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|995
1617152100000|2021-03-31 00:55:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|507
1617152400000|2021-03-31 01:00:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|198
1617152700000|2021-03-31 01:05:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|859
1617153000000|2021-03-31 01:10:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|1092
1617153300000|2021-03-31 01:15:00|||||||||60
1617153600000|2021-03-31 01:20:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13110.6|13106.6|3461
1617153900000|2021-03-31 01:25:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|1450
1617154200000|2021-03-31 01:30:00|||||||||231
1617154500000|2021-03-31 01:35:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|808
1617154800000|2021-03-31 01:40:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|1679
1617155100000|2021-03-31 01:45:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|4358
1617155400000|2021-03-31 01:50:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13109|13105|1427
1617155700000|2021-03-31 01:55:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|1521
1617156000000|2021-03-31 02:00:00|||||||||410
1617156300000|2021-03-31 02:05:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|287
1617156600000|2021-03-31 02:10:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|113
1617156900000|2021-03-31 02:15:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|1895
1617157200000|2021-03-31 02:20:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|498
1617157500000|2021-03-31 02:25:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|761
1617157800000|2021-03-31 02:30:00|||||||||86
1617158100000|2021-03-31 02:35:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|884
1617158400000|2021-03-31 02:40:00|||||||||209
1617158700000|2021-03-31 02:45:00|||||||||30
1617159000000|2021-03-31 02:50:00|||||||||51
1617159300000|2021-03-31 02:55:00|13109|13105|13109|13105|13110.6|13106.6|13109|13105|822
1617159600000|2021-03-31 03:00:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|1405
1617159900000|2021-03-31 03:05:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|2864
1617160200000|2021-03-31 03:10:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|905
1617160500000|2021-03-31 03:15:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|122
1617160800000|2021-03-31 03:20:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|612
1617161100000|2021-03-31 03:25:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|424
1617161400000|2021-03-31 03:30:00|||||||||223
1617161700000|2021-03-31 03:35:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|1058
1617162000000|2021-03-31 03:40:00|13109|13105|13109|13105|13109|13105|13109|13105|1599
1617162300000|2021-03-31 03:45:00|13107.5|13103.5|13109|13105|13109|13105|13107.5|13103.5|203
1617162600000|2021-03-31 03:50:00|||||||||54
1617162900000|2021-03-31 03:55:00|||||||||115
1617163200000|2021-03-31 04:00:00|||||||||82
1617163500000|2021-03-31 04:05:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|907
1617163800000|2021-03-31 04:10:00|13109|13105|13107.5|13103.5|13109|13105|13107.5|13103.5|209
1617164100000|2021-03-31 04:15:00|||||||||412
1617164400000|2021-03-31 04:20:00|||||||||2
1617164700000|2021-03-31 04:25:00|||||||||156
1617165000000|2021-03-31 04:30:00|13109|13105|13109|13105|13109|13105|13109|13105|449
1617165300000|2021-03-31 04:35:00|||||||||17
1617165600000|2021-03-31 04:40:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13109|13105|1964
1617165900000|2021-03-31 04:45:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|196
1617166200000|2021-03-31 04:50:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|577
1617166500000|2021-03-31 04:55:00|||||||||828
1617166800000|2021-03-31 05:00:00|||||||||102
1617167100000|2021-03-31 05:05:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|715
1617167400000|2021-03-31 05:10:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|133
1617167700000|2021-03-31 05:15:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|1131
1617168000000|2021-03-31 05:20:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|939
1617168300000|2021-03-31 05:25:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|887
1617168600000|2021-03-31 05:30:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|3530
1617168900000|2021-03-31 05:35:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|694
1617169200000|2021-03-31 05:40:00|||||||||631
1617169500000|2021-03-31 05:45:00|13114.5|13110.5|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|776
1617169800000|2021-03-31 05:50:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|246
1617170100000|2021-03-31 05:55:00|||||||||240
1617170400000|2021-03-31 06:00:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13110.6|13106.6|3916
1617170700000|2021-03-31 06:05:00|13110.6|13106.6|13113.7|13109.7|13113.7|13109.7|13110.6|13106.6|2500
1617171000000|2021-03-31 06:10:00|13112.2|13108.2|13115.3|13111.3|13115.3|13111.3|13112.2|13108.2|1219
1617171300000|2021-03-31 06:15:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13113.7|13109.7|1427
1617171600000|2021-03-31 06:20:00|||||||||986
1617171900000|2021-03-31 06:25:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|2294
1617172200000|2021-03-31 06:30:00|13120|13116|13116.8|13112.8|13120|13116|13116.8|13112.8|2043
1617172500000|2021-03-31 06:35:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|805
1617172800000|2021-03-31 06:40:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120|13116|2035
1617173100000|2021-03-31 06:45:00|13120|13116|13123.1|13119.1|13123.1|13119.1|13120|13116|1221
1617173400000|2021-03-31 06:50:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|1537
1617173700000|2021-03-31 06:55:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|1901
1617174000000|2021-03-31 07:00:00|13120|13116|13116.8|13112.8|13121.5|13117.5|13115.3|13111.3|2551
1617174300000|2021-03-31 07:05:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|2169
1617174600000|2021-03-31 07:10:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|2103
1617174900000|2021-03-31 07:15:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|2256
1617175200000|2021-03-31 07:20:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|1495
1617175500000|2021-03-31 07:25:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|1366
1617175800000|2021-03-31 07:30:00|13117.6|13113.6|13120|13116|13120|13116|13116.8|13112.8|720
1617176100000|2021-03-31 07:35:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|887
1617176400000|2021-03-31 07:40:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|2369
1617176700000|2021-03-31 07:45:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|1145
1617177000000|2021-03-31 07:50:00|13120|13116|13120|13116|13123.1|13119.1|13120|13116|1745
1617177300000|2021-03-31 07:55:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120|13116|1439
1617177600000|2021-03-31 08:00:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|2713
1617177900000|2021-03-31 08:05:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|2725
1617178200000|2021-03-31 08:10:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|2404
1617178500000|2021-03-31 08:15:00|13118.4|13114.4|13120|13116|13120|13116|13116.8|13112.8|1804
1617178800000|2021-03-31 08:20:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|1102
1617179100000|2021-03-31 08:25:00|13118.4|13114.4|13116.8|13112.8|13120|13116|13116.8|13112.8|1645
1617179400000|2021-03-31 08:30:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|1233
1617179700000|2021-03-31 08:35:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|823
1617180000000|2021-03-31 08:40:00|13112.2|13108.2|13113.7|13109.7|13115.3|13111.3|13112.2|13108.2|2964
1617180300000|2021-03-31 08:45:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|571
1617180600000|2021-03-31 08:50:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|2140
1617180900000|2021-03-31 08:55:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|1175
1617181200000|2021-03-31 09:00:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|1518
1617181500000|2021-03-31 09:05:00|13113.7|13109.7|13112.2|13108.2|13115.3|13111.3|13112.2|13108.2|2115
1617181800000|2021-03-31 09:10:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|287
1617182100000|2021-03-31 09:15:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|467
1617182400000|2021-03-31 09:20:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13112.2|13108.2|3453
1617182700000|2021-03-31 09:25:00|13112.2|13108.2|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|470
1617183000000|2021-03-31 09:30:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13112.2|13108.2|1749
1617183300000|2021-03-31 09:35:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13113.7|13109.7|1578
1617183600000|2021-03-31 09:40:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|4461
1617183900000|2021-03-31 09:45:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|1522
1617184200000|2021-03-31 09:50:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|807
1617184500000|2021-03-31 09:55:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|1813
1617184800000|2021-03-31 10:00:00|13115.3|13111.3|13113.7|13109.7|13116.8|13112.8|13112.2|13108.2|1611
1617185100000|2021-03-31 10:05:00|||||||||3152
1617185400000|2021-03-31 10:10:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|871
1617185700000|2021-03-31 10:15:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|1010
1617186000000|2021-03-31 10:20:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|1405
1617186300000|2021-03-31 10:25:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|1364
1617186600000|2021-03-31 10:30:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|1212
1617186900000|2021-03-31 10:35:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|877
1617187200000|2021-03-31 10:40:00|13120|13116|13120|13116|13120|13116|13118.4|13114.4|1745
1617187500000|2021-03-31 10:45:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120|13116|1603
1617187800000|2021-03-31 10:50:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|1124
1617188100000|2021-03-31 10:55:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|1370
1617188400000|2021-03-31 11:00:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|3979
1617188700000|2021-03-31 11:05:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120|13116|997
1617189000000|2021-03-31 11:10:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|1110
1617189300000|2021-03-31 11:15:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|2585
1617189600000|2021-03-31 11:20:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|2442
1617189900000|2021-03-31 11:25:00|13120|13116|13120|13116|13120|13116|13118.4|13114.4|1881
1617190200000|2021-03-31 11:30:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|2000
1617190500000|2021-03-31 11:35:00|13120|13116|13116.8|13112.8|13120|13116|13116.8|13112.8|3395
1617190800000|2021-03-31 11:40:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|3680
1617191100000|2021-03-31 11:45:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|4063
1617191400000|2021-03-31 11:50:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|1140
1617191700000|2021-03-31 11:55:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|2800
1617192000000|2021-03-31 12:00:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|2014
1617192300000|2021-03-31 12:05:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|2918
1617192600000|2021-03-31 12:10:00|13113.7|13109.7|13112.2|13108.2|13115.3|13111.3|13112.2|13108.2|7271
1617192900000|2021-03-31 12:15:00|13113.7|13109.7|13120|13116|13123.1|13119.1|13113.7|13109.7|10999
1617193200000|2021-03-31 12:20:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13118.4|13114.4|5715
1617193500000|2021-03-31 12:25:00|13118.4|13114.4|13116.8|13112.8|13120|13116|13116.8|13112.8|5792
1617193800000|2021-03-31 12:30:00|13115.3|13111.3|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|3702
1617194100000|2021-03-31 12:35:00|13118.4|13114.4|13121.5|13117.5|13121.5|13117.5|13118.4|13114.4|2135
1617194400000|2021-03-31 12:40:00|13120|13116|13124.7|13120.7|13124.7|13120.7|13120|13116|7014
1617194700000|2021-03-31 12:45:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|2743
1617195000000|2021-03-31 12:50:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13121.5|13117.5|2277
1617195300000|2021-03-31 12:55:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|3264
1617195600000|2021-03-31 13:00:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|2835
1617195900000|2021-03-31 13:05:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|1412
1617196200000|2021-03-31 13:10:00|13123.1|13119.1|13120|13116|13123.1|13119.1|13120|13116|8270
1617196500000|2021-03-31 13:15:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|5640
1617196800000|2021-03-31 13:20:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120|13116|5621
1617197100000|2021-03-31 13:25:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|1946
1617197400000|2021-03-31 13:30:00|13118.4|13114.4|13123.1|13119.1|13124.7|13120.7|13118.4|13114.4|5842
1617197700000|2021-03-31 13:35:00|13121.5|13117.5|13118.4|13114.4|13123.1|13119.1|13116.8|13112.8|4375
1617198000000|2021-03-31 13:40:00|13120|13116|13115.3|13111.3|13120|13116|13115.3|13111.3|5382
1617198300000|2021-03-31 13:45:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13110.6|13106.6|7596
1617198600000|2021-03-31 13:50:00|13120|13116|13118.4|13114.4|13120|13116|13116.8|13112.8|6563
1617198900000|2021-03-31 13:55:00|13116.8|13112.8|13120|13116|13120|13116|13116.8|13112.8|2933
1617199200000|2021-03-31 14:00:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13118.4|13114.4|3814
1617199500000|2021-03-31 14:05:00|13118.4|13114.4|13121.5|13117.5|13121.5|13117.5|13118.4|13114.4|4793
1617199800000|2021-03-31 14:10:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|2734
1617200100000|2021-03-31 14:15:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|7881
1617200400000|2021-03-31 14:20:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|10535
1617200700000|2021-03-31 14:25:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|7847
1617201000000|2021-03-31 14:30:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|8099
1617201300000|2021-03-31 14:35:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|6436
1617201600000|2021-03-31 14:40:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|5367
1617201900000|2021-03-31 14:45:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|3958
1617202200000|2021-03-31 14:50:00|13121.5|13117.5|13124.7|13120.7|13124.7|13120.7|13121.5|13117.5|5414
1617202500000|2021-03-31 14:55:00|13123.1|13119.1|13126.2|13122.2|13126.2|13122.2|13123.1|13119.1|6692
1617202800000|2021-03-31 15:00:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13123.1|13119.1|4359
1617203100000|2021-03-31 15:05:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|4646
1617203400000|2021-03-31 15:10:00|13124.7|13120.7|13123.1|13119.1|13126.2|13122.2|13121.5|13117.5|5548
1617203700000|2021-03-31 15:15:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|2941
1617204000000|2021-03-31 15:20:00|13124.7|13120.7|13121.5|13117.5|13124.7|13120.7|13121.5|13117.5|3708
1617204300000|2021-03-31 15:25:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13120|13116|3462
1617204600000|2021-03-31 15:30:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|1225
1617204900000|2021-03-31 15:35:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|784
1617205200000|2021-03-31 15:40:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|2343
1617205500000|2021-03-31 15:45:00|13121.5|13117.5|13123.1|13119.1|13124.7|13120.7|13120|13116|13454
1617205800000|2021-03-31 15:50:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13123.1|13119.1|6156
1617206100000|2021-03-31 15:55:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13121.5|13117.5|6778
1617206400000|2021-03-31 16:00:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|2985
1617206700000|2021-03-31 16:05:00|||||||||836
1617207000000|2021-03-31 16:10:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|3064
1617207300000|2021-03-31 16:15:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|1708
1617207600000|2021-03-31 16:20:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|817
1617207900000|2021-03-31 16:25:00|13124.7|13120.7|13121.5|13117.5|13124.7|13120.7|13120|13116|2553
1617208200000|2021-03-31 16:30:00|||||||||870
1617208500000|2021-03-31 16:35:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|2019
1617208800000|2021-03-31 16:40:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|781
1617209100000|2021-03-31 16:45:00|13121.5|13117.5|13124.7|13120.7|13124.7|13120.7|13121.5|13117.5|2434
1617209400000|2021-03-31 16:50:00|13123.1|13119.1|13120|13116|13124.7|13120.7|13120|13116|3150
1617209700000|2021-03-31 16:55:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|1670
1617210000000|2021-03-31 17:00:00|||||||||1502
1617210300000|2021-03-31 17:05:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|3218
1617210600000|2021-03-31 17:10:00|13120|13116|13115.3|13111.3|13120|13116|13115.3|13111.3|13842
1617210900000|2021-03-31 17:15:00|13116.8|13112.8|13112.2|13108.2|13116.8|13112.8|13112.2|13108.2|9767
1617211200000|2021-03-31 17:20:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|6936
1617211500000|2021-03-31 17:25:00|||||||||3952
1617211800000|2021-03-31 17:30:00|||||||||487
1617212100000|2021-03-31 17:35:00|13116.8|13112.8|13115.3|13111.3|13118.4|13114.4|13115.3|13111.3|6806
1617212400000|2021-03-31 17:40:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|2074
1617212700000|2021-03-31 17:45:00|13110.6|13106.6|13109|13105|13112.2|13108.2|13105.9|13101.9|12798
1617213000000|2021-03-31 17:50:00|13110.6|13106.6|13109|13105|13112.2|13108.2|13109|13105|5434
1617213300000|2021-03-31 17:55:00|13110.6|13106.6|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|5098
1617213600000|2021-03-31 18:00:00|13109|13105|13105.9|13101.9|13109|13105|13102.8|13098.8|8733
1617213900000|2021-03-31 18:05:00|13107.5|13103.5|13109|13105|13109|13105|13104.3|13100.3|6020
1617214200000|2021-03-31 18:10:00|13107.5|13103.5|13110.6|13106.6|13112.2|13108.2|13107.5|13103.5|5340
1617214500000|2021-03-31 18:15:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|4701
1617214800000|2021-03-31 18:20:00|13109|13105|13109|13105|13110.6|13106.6|13109|13105|6313
1617215100000|2021-03-31 18:25:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|4633
1617215400000|2021-03-31 18:30:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13107.5|13103.5|4308
1617215700000|2021-03-31 18:35:00|13105.9|13101.9|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|7931
1617216000000|2021-03-31 18:40:00|13101.2|13097.2|13099.7|13095.7|13104.3|13100.3|13099.7|13095.7|11739
1617216300000|2021-03-31 18:45:00|13098.1|13094.1|13099.7|13095.7|13102.8|13098.8|13096.5|13092.5|15456
1617216600000|2021-03-31 18:50:00|13101.2|13097.2|13098.1|13094.1|13101.2|13097.2|13096.5|13092.5|10222
1617216900000|2021-03-31 18:55:00|13096.5|13092.5|13099.7|13095.7|13101.2|13097.2|13093.4|13089.4|16928
1617217200000|2021-03-31 19:00:00|13098.1|13094.1|13105.9|13101.9|13105.9|13101.9|13098.1|13094.1|24665
1617217500000|2021-03-31 19:05:00|13104.3|13100.3|13109|13105|13109|13105|13104.3|13100.3|9847
1617217800000|2021-03-31 19:10:00|13110.6|13106.6|13109|13105|13112.2|13108.2|13109|13105|4742
1617218100000|2021-03-31 19:15:00|13107.5|13103.5|13109|13105|13109|13105|13107.5|13103.5|5321
1617218400000|2021-03-31 19:20:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|3624
1617218700000|2021-03-31 19:25:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13109|13105|2090
1617219000000|2021-03-31 19:30:00|13109|13105|13109|13105|13110.6|13106.6|13109|13105|3035
1617219300000|2021-03-31 19:35:00|13107.5|13103.5|13110.6|13106.6|13110.6|13106.6|13107.5|13103.5|3609
1617219600000|2021-03-31 19:40:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|9234
1617219900000|2021-03-31 19:45:00|13110.6|13106.6|13112.2|13108.2|13113.7|13109.7|13110.6|13106.6|11241
1617220200000|2021-03-31 19:50:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13105.9|13101.9|13580
1617220500000|2021-03-31 19:55:00|13109|13105|13105.9|13101.9|13110.6|13106.6|13105.9|13101.9|28713
1617220800000|2021-03-31 20:00:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|34994
1617221100000|2021-03-31 20:05:00|13104.3|13100.3|13101.2|13097.2|13104.3|13100.3|13099.7|13095.7|18978
1617221400000|2021-03-31 20:10:00|13099.7|13095.7|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|6757
1617221700000|2021-03-31 20:15:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|4520
1617222000000|2021-03-31 20:20:00|13099.7|13095.7|13101.2|13097.2|13102.8|13098.8|13099.7|13095.7|4877
1617222300000|2021-03-31 20:25:00|13099.7|13095.7|13096.5|13092.5|13101.2|13097.2|13096.5|13092.5|4930
1617222600000|2021-03-31 20:30:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13095|13091|5093
1617222900000|2021-03-31 20:35:00|13096.5|13092.5|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|3212
1617223200000|2021-03-31 20:40:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13096.5|13092.5|2046
1617223500000|2021-03-31 20:45:00|13098.1|13094.1|13101.2|13097.2|13101.2|13097.2|13098.1|13094.1|2195
1617223800000|2021-03-31 20:50:00|13099.7|13095.7|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|5694
1617224100000|2021-03-31 20:55:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|9097
1617228000000|2021-03-31 22:00:00|13104.3|13100.3|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|2481
1617228300000|2021-03-31 22:05:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|1158
1617228600000|2021-03-31 22:10:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|201
1617228900000|2021-03-31 22:15:00|||||||||66
1617229200000|2021-03-31 22:20:00|||||||||86
1617229500000|2021-03-31 22:25:00|||||||||18
1617229800000|2021-03-31 22:30:00|||||||||339
1617230100000|2021-03-31 22:35:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|874
1617230400000|2021-03-31 22:40:00|||||||||192
1617230700000|2021-03-31 22:45:00|||||||||351
1617231000000|2021-03-31 22:50:00|||||||||20
1617231300000|2021-03-31 22:55:00|||||||||77
1617231600000|2021-03-31 23:00:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|390
1617231900000|2021-03-31 23:05:00|||||||||238
1617232200000|2021-03-31 23:10:00|||||||||275
1617232500000|2021-03-31 23:15:00|||||||||101
1617232800000|2021-03-31 23:20:00|||||||||65
1617233100000|2021-03-31 23:25:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|458
1617233400000|2021-03-31 23:30:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|485
1617233700000|2021-03-31 23:35:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|922
1617234000000|2021-03-31 23:40:00|||||||||264
1617234300000|2021-03-31 23:45:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|44
1617234600000|2021-03-31 23:50:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|897
1617234900000|2021-03-31 23:55:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|1119
1617235200000|2021-04-01 00:00:00|13105.9|13101.9|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|2911
1617235500000|2021-04-01 00:05:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|1560
1617235800000|2021-04-01 00:10:00|13099.7|13095.7|13102.8|13098.8|13102.8|13098.8|13099.7|13095.7|1610
1617236100000|2021-04-01 00:15:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|50
1617236400000|2021-04-01 00:20:00|13099.7|13095.7|13095|13091|13099.7|13095.7|13095|13091|6971
1617236700000|2021-04-01 00:25:00|13096.5|13092.5|13095|13091|13096.5|13092.5|13095|13091|797
1617237000000|2021-04-01 00:30:00|||||||||1584
1617237300000|2021-04-01 00:35:00|||||||||277
1617237600000|2021-04-01 00:40:00|13096.5|13092.5|13095|13091|13096.5|13092.5|13095|13091|575
1617237900000|2021-04-01 00:45:00|13093.4|13089.4|13095|13091|13095|13091|13093.4|13089.4|642
1617238200000|2021-04-01 00:50:00|13096.5|13092.5|13093.4|13089.4|13096.5|13092.5|13093.4|13089.4|1421
1617238500000|2021-04-01 00:55:00|||||||||1618
1617238800000|2021-04-01 01:00:00|||||||||837
1617239100000|2021-04-01 01:05:00|13095|13091|13095|13091|13095|13091|13093.4|13089.4|1045
1617239400000|2021-04-01 01:10:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|198
1617239700000|2021-04-01 01:15:00|||||||||46
1617240000000|2021-04-01 01:20:00|||||||||116
1617240300000|2021-04-01 01:25:00|||||||||630
1617240600000|2021-04-01 01:30:00|13095|13091|13095|13091|13095|13091|13093.4|13089.4|409
1617240900000|2021-04-01 01:35:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13095|13091|1011
1617241200000|2021-04-01 01:40:00|13095|13091|13095|13091|13095|13091|13093.4|13089.4|239
1617241500000|2021-04-01 01:45:00|13096.5|13092.5|13095|13091|13096.5|13092.5|13095|13091|990
1617241800000|2021-04-01 01:50:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|1610
1617242100000|2021-04-01 01:55:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13095|13091|454
1617242400000|2021-04-01 02:00:00|13095|13091|13096.5|13092.5|13096.5|13092.5|13095|13091|528
1617242700000|2021-04-01 02:05:00|||||||||365
1617243000000|2021-04-01 02:10:00|13098.1|13094.1|13098.1|13094.1|13101.2|13097.2|13096.5|13092.5|2918
1617243300000|2021-04-01 02:15:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|788
1617243600000|2021-04-01 02:20:00|13096.5|13092.5|13098.1|13094.1|13099.7|13095.7|13096.5|13092.5|819
1617243900000|2021-04-01 02:25:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|359
1617244200000|2021-04-01 02:30:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|821
1617244500000|2021-04-01 02:35:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|269
1617244800000|2021-04-01 02:40:00|||||||||154
1617245100000|2021-04-01 02:45:00|||||||||6
1617245400000|2021-04-01 02:50:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|1584
1617245700000|2021-04-01 02:55:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|2633
1617246000000|2021-04-01 03:00:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|674
1617246300000|2021-04-01 03:05:00|||||||||41
1617246600000|2021-04-01 03:10:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|1208
1617246900000|2021-04-01 03:15:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|978
1617247200000|2021-04-01 03:20:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|373
1617247500000|2021-04-01 03:25:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|536
1617247800000|2021-04-01 03:30:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|586
1617248100000|2021-04-01 03:35:00|13102.8|13098.8|13099.7|13095.7|13102.8|13098.8|13099.7|13095.7|2278
1617248400000|2021-04-01 03:40:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|290
1617248700000|2021-04-01 03:45:00|||||||||205
1617249000000|2021-04-01 03:50:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|355
1617249300000|2021-04-01 03:55:00|||||||||200
1617249600000|2021-04-01 04:00:00|||||||||207
1617249900000|2021-04-01 04:05:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|305
1617250200000|2021-04-01 04:10:00|||||||||198
1617250500000|2021-04-01 04:15:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|1092
1617250800000|2021-04-01 04:20:00|||||||||38
1617251100000|2021-04-01 04:25:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|1724
1617251400000|2021-04-01 04:30:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|1863
1617251700000|2021-04-01 04:35:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|1701
1617252000000|2021-04-01 04:40:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|959
1617252300000|2021-04-01 04:45:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|722
1617252600000|2021-04-01 04:50:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|1105
1617252900000|2021-04-01 04:55:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|353
1617253200000|2021-04-01 05:00:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|504
1617253500000|2021-04-01 05:05:00|||||||||24
1617253800000|2021-04-01 05:10:00|13107.5|13103.5|13109|13105|13109|13105|13107.5|13103.5|8480
1617254100000|2021-04-01 05:15:00|13107.5|13103.5|13109|13105|13109|13105|13107.5|13103.5|1507
1617254400000|2021-04-01 05:20:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|504
1617254700000|2021-04-01 05:25:00|13109|13105|13107.5|13103.5|13109|13105|13107.5|13103.5|657
1617255000000|2021-04-01 05:30:00|13109|13105|13109|13105|13109|13105|13109|13105|371
1617255300000|2021-04-01 05:35:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|1614
1617255600000|2021-04-01 05:40:00|||||||||609
1617255900000|2021-04-01 05:45:00|||||||||88
1617256200000|2021-04-01 05:50:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|326
1617256500000|2021-04-01 05:55:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|4191
1617256800000|2021-04-01 06:00:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|1028
1617257100000|2021-04-01 06:05:00|13105.9|13101.9|13109|13105|13109|13105|13105.9|13101.9|1568
1617257400000|2021-04-01 06:10:00|13107.5|13103.5|13109|13105|13110.6|13106.6|13107.5|13103.5|1115
1617257700000|2021-04-01 06:15:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|1458
1617258000000|2021-04-01 06:20:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|765
1617258300000|2021-04-01 06:25:00|13109|13105|13109|13105|13110.6|13106.6|13109|13105|488
1617258600000|2021-04-01 06:30:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13107.5|13103.5|531
1617258900000|2021-04-01 06:35:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|961
1617259200000|2021-04-01 06:40:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|2668
1617259500000|2021-04-01 06:45:00|13109|13105|13109|13105|13110.6|13106.6|13107.5|13103.5|1295
1617259800000|2021-04-01 06:50:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|1909
1617260100000|2021-04-01 06:55:00|13107.5|13103.5|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|821
1617260400000|2021-04-01 07:00:00|13105.9|13101.9|13109|13105|13109|13105|13104.3|13100.3|1986
1617260700000|2021-04-01 07:05:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13109|13105|2345
1617261000000|2021-04-01 07:10:00|13112.2|13108.2|13115.3|13111.3|13115.3|13111.3|13110.6|13106.6|3174
1617261300000|2021-04-01 07:15:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|2267
1617261600000|2021-04-01 07:20:00|13115.3|13111.3|13118.4|13114.4|13120|13116|13115.3|13111.3|5361
1617261900000|2021-04-01 07:25:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|2715
1617262200000|2021-04-01 07:30:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|1344
1617262500000|2021-04-01 07:35:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|1926
1617262800000|2021-04-01 07:40:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|1276
1617263100000|2021-04-01 07:45:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|363
1617263400000|2021-04-01 07:50:00|13116.8|13112.8|13115.3|13111.3|13118.4|13114.4|13115.3|13111.3|1605
1617263700000|2021-04-01 07:55:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|1423
1617264000000|2021-04-01 08:00:00|13115.3|13111.3|13116.8|13112.8|13118.4|13114.4|13113.7|13109.7|2226
1617264300000|2021-04-01 08:05:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|522
1617264600000|2021-04-01 08:10:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|1598
1617264900000|2021-04-01 08:15:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|1313
1617265200000|2021-04-01 08:20:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13112.2|13108.2|3020
1617265500000|2021-04-01 08:25:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|2862
1617265800000|2021-04-01 08:30:00|13112.2|13108.2|13113.7|13109.7|13115.3|13111.3|13112.2|13108.2|1230
1617266100000|2021-04-01 08:35:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|2304
1617266400000|2021-04-01 08:40:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|746
1617266700000|2021-04-01 08:45:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|1752
1617267000000|2021-04-01 08:50:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|1631
1617267300000|2021-04-01 08:55:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|2961
1617267600000|2021-04-01 09:00:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|2366
1617267900000|2021-04-01 09:05:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13112.2|13108.2|1017
1617268200000|2021-04-01 09:10:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|2096
1617268500000|2021-04-01 09:15:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|1111
1617268800000|2021-04-01 09:20:00|||||||||482
1617269100000|2021-04-01 09:25:00|||||||||1005
1617269400000|2021-04-01 09:30:00|||||||||828
1617269700000|2021-04-01 09:35:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|1689
1617270000000|2021-04-01 09:40:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|5224
1617270300000|2021-04-01 09:45:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|908
1617270600000|2021-04-01 09:50:00|13115.3|13111.3|13112.2|13108.2|13115.3|13111.3|13112.2|13108.2|129
1617270900000|2021-04-01 09:55:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|1157
1617271200000|2021-04-01 10:00:00|13115.3|13111.3|13112.2|13108.2|13115.3|13111.3|13112.2|13108.2|1094
1617271500000|2021-04-01 10:05:00|13113.7|13109.7|13110.6|13106.6|13113.7|13109.7|13110.6|13106.6|3928
1617271800000|2021-04-01 10:10:00|||||||||1294
1617272100000|2021-04-01 10:15:00|||||||||1388
1617272400000|2021-04-01 10:20:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|1444
1617272700000|2021-04-01 10:25:00|||||||||431
1617273000000|2021-04-01 10:30:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|3179
1617273300000|2021-04-01 10:35:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|1405
1617273600000|2021-04-01 10:40:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|1423
1617273900000|2021-04-01 10:45:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|5494
1617274200000|2021-04-01 10:50:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|2125
1617274500000|2021-04-01 10:55:00|||||||||2003
1617274800000|2021-04-01 11:00:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|1045
1617275100000|2021-04-01 11:05:00|||||||||237
1617275400000|2021-04-01 11:10:00|||||||||965
1617275700000|2021-04-01 11:15:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|1454
1617276000000|2021-04-01 11:20:00|13111.4|13107.4|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|746
1617276300000|2021-04-01 11:25:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13110.6|13106.6|579
1617276600000|2021-04-01 11:30:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|2036
1617276900000|2021-04-01 11:35:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13112.2|13108.2|2153
1617277200000|2021-04-01 11:40:00|||||||||1746
1617277500000|2021-04-01 11:45:00|13112.2|13108.2|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|2478
1617277800000|2021-04-01 11:50:00|13113.7|13109.7|13116.8|13112.8|13118.4|13114.4|13113.7|13109.7|1580
1617278100000|2021-04-01 11:55:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|4104
1617278400000|2021-04-01 12:00:00|13120|13116|13123.1|13119.1|13123.1|13119.1|13120|13116|7213
1617278700000|2021-04-01 12:05:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|3929
1617279000000|2021-04-01 12:10:00|13123.1|13119.1|13123.1|13119.1|13126.2|13122.2|13123.1|13119.1|7912
1617279300000|2021-04-01 12:15:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|4798
1617279600000|2021-04-01 12:20:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|1650
1617279900000|2021-04-01 12:25:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|5246
1617280200000|2021-04-01 12:30:00|13124.7|13120.7|13130.9|13126.9|13132.5|13128.5|13124.7|13120.7|12820
1617280500000|2021-04-01 12:35:00|13129.3|13125.3|13130.9|13126.9|13132.5|13128.5|13127.8|13123.8|6344
1617280800000|2021-04-01 12:40:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13129.3|13125.3|12324
1617281100000|2021-04-01 12:45:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13129.3|13125.3|5073
1617281400000|2021-04-01 12:50:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13132.5|13128.5|7413
1617281700000|2021-04-01 12:55:00|13134|13130|13132.5|13128.5|13135.6|13131.6|13132.5|13128.5|3579
1617282000000|2021-04-01 13:00:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13132.5|13128.5|5289
1617282300000|2021-04-01 13:05:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13134|13130|5194
1617282600000|2021-04-01 13:10:00|13137.2|13133.2|13135.6|13131.6|13138.7|13134.7|13134|13130|13046
1617282900000|2021-04-01 13:15:00|13134|13130|13135.6|13131.6|13137.2|13133.2|13134|13130|6729
1617283200000|2021-04-01 13:20:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13134|13130|3209
1617283500000|2021-04-01 13:25:00|13134|13130|13137.2|13133.2|13137.2|13133.2|13134|13130|2208
1617283800000|2021-04-01 13:30:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|7421
1617284100000|2021-04-01 13:35:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|4105
1617284400000|2021-04-01 13:40:00|13141.8|13137.8|13138.7|13134.7|13141.8|13137.8|13138.7|13134.7|8141
1617284700000|2021-04-01 13:45:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|6199
1617285000000|2021-04-01 13:50:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|3784
1617285300000|2021-04-01 13:55:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|5340
1617285600000|2021-04-01 14:00:00|13131.7|13127.7|13134|13130|13138.7|13134.7|13131.7|13127.7|22013
1617285900000|2021-04-01 14:05:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13130.9|13126.9|7501
1617286200000|2021-04-01 14:10:00|13134|13130|13134|13130|13135.6|13131.6|13134|13130|5810
1617286500000|2021-04-01 14:15:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13134|13130|1622
1617286800000|2021-04-01 14:20:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|3532
1617287100000|2021-04-01 14:25:00|13138.7|13134.7|13141.8|13137.8|13143.4|13139.4|13138.7|13134.7|5064
1617287400000|2021-04-01 14:30:00|13143.4|13139.4|13145|13141|13146.5|13142.5|13141.8|13137.8|6456
1617287700000|2021-04-01 14:35:00|13146.5|13142.5|13143.4|13139.4|13146.5|13142.5|13141.8|13137.8|6920
1617288000000|2021-04-01 14:40:00|13145|13141|13145|13141|13145|13141|13145|13141|7723
1617288300000|2021-04-01 14:45:00|13143.4|13139.4|13145|13141|13145|13141|13143.4|13139.4|1189
1617288600000|2021-04-01 14:50:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|2611
1617288900000|2021-04-01 14:55:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|5975
1617289200000|2021-04-01 15:00:00|13145|13141|13149.7|13145.7|13151.2|13147.2|13145|13141|3829
1617289500000|2021-04-01 15:05:00|13148.1|13144.1|13148.1|13144.1|13151.2|13147.2|13148.1|13144.1|3275
1617289800000|2021-04-01 15:10:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|4052
1617290100000|2021-04-01 15:15:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|4873
1617290400000|2021-04-01 15:20:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|3861
1617290700000|2021-04-01 15:25:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|2971
1617291000000|2021-04-01 15:30:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|2987
1617291300000|2021-04-01 15:35:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|10278
1617291600000|2021-04-01 15:40:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|5095
1617291900000|2021-04-01 15:45:00|13152.8|13148.8|13149.7|13145.7|13152.8|13148.8|13149.7|13145.7|3816
1617292200000|2021-04-01 15:50:00|13151.2|13147.2|13155.9|13151.9|13155.9|13151.9|13151.2|13147.2|6442
1617292500000|2021-04-01 15:55:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13151.2|13147.2|5568
1617292800000|2021-04-01 16:00:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|2286
1617293100000|2021-04-01 16:05:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|3798
1617293400000|2021-04-01 16:10:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|1401
1617293700000|2021-04-01 16:15:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13148.1|13144.1|6573
1617294000000|2021-04-01 16:20:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|5325
1617294300000|2021-04-01 16:25:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|1721
1617294600000|2021-04-01 16:30:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|1697
1617294900000|2021-04-01 16:35:00|||||||||1214
1617295200000|2021-04-01 16:40:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|2247
1617295500000|2021-04-01 16:45:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|1459
1617295800000|2021-04-01 16:50:00|13145|13141|13143.4|13139.4|13146.5|13142.5|13143.4|13139.4|4794
1617296100000|2021-04-01 16:55:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|7018
1617296400000|2021-04-01 17:00:00|13145|13141|13143.4|13139.4|13145|13141|13143.4|13139.4|1512
1617296700000|2021-04-01 17:05:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|3576
1617297000000|2021-04-01 17:10:00|13143.4|13139.4|13140.3|13136.3|13143.4|13139.4|13140.3|13136.3|3096
1617297300000|2021-04-01 17:15:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|950
1617297600000|2021-04-01 17:20:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|3101
1617297900000|2021-04-01 17:25:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13140.3|13136.3|2712
1617298200000|2021-04-01 17:30:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|2314
1617298500000|2021-04-01 17:35:00|||||||||1406
1617298800000|2021-04-01 17:40:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|2628
1617299100000|2021-04-01 17:45:00|13143.4|13139.4|13145|13141|13146.5|13142.5|13143.4|13139.4|4715
1617299400000|2021-04-01 17:50:00|||||||||2960
1617299700000|2021-04-01 17:55:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|2442
1617300000000|2021-04-01 18:00:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|851
1617300300000|2021-04-01 18:05:00|13145|13141|13145|13141|13145|13141|13143.4|13139.4|3403
1617300600000|2021-04-01 18:10:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13143.4|13139.4|3007
1617300900000|2021-04-01 18:15:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13145|13141|1089
1617301200000|2021-04-01 18:20:00|13145|13141|13145|13141|13145|13141|13145|13141|648
1617301500000|2021-04-01 18:25:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13143.4|13139.4|1213
1617301800000|2021-04-01 18:30:00|13145|13141|13143.4|13139.4|13145|13141|13143.4|13139.4|1351
1617302100000|2021-04-01 18:35:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|530
1617302400000|2021-04-01 18:40:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|1698
1617302700000|2021-04-01 18:45:00|13143.4|13139.4|13145|13141|13145|13141|13143.4|13139.4|1558
1617303000000|2021-04-01 18:50:00|13143.4|13139.4|13145|13141|13145|13141|13143.4|13139.4|2015
1617303300000|2021-04-01 18:55:00|13143.4|13139.4|13145|13141|13145|13141|13143.4|13139.4|3460
1617303600000|2021-04-01 19:00:00|13143.4|13139.4|13145|13141|13145|13141|13141.8|13137.8|4010
1617303900000|2021-04-01 19:05:00|13143.4|13139.4|13145|13141|13145|13141|13143.4|13139.4|2100
1617304200000|2021-04-01 19:10:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|1749
1617304500000|2021-04-01 19:15:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|845
1617304800000|2021-04-01 19:20:00|||||||||269
1617305100000|2021-04-01 19:25:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|2315
1617305400000|2021-04-01 19:30:00|13145|13141|13145|13141|13145|13141|13143.4|13139.4|2655
1617305700000|2021-04-01 19:35:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13141.8|13137.8|1463
1617306000000|2021-04-01 19:40:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|1471
1617306300000|2021-04-01 19:45:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|461
1617306600000|2021-04-01 19:50:00|||||||||3441
1617306900000|2021-04-01 19:55:00|13145|13141|13145|13141|13146.5|13142.5|13145|13141|5061
1617307200000|2021-04-01 20:00:00|13146.5|13142.5|13143.4|13139.4|13146.5|13142.5|13143.4|13139.4|5483
1617307500000|2021-04-01 20:05:00|13141.8|13137.8|13143.4|13139.4|13145|13141|13141.8|13137.8|3152
1617307800000|2021-04-01 20:10:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|1726
1617308100000|2021-04-01 20:15:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|647
1617308400000|2021-04-01 20:20:00|13141.8|13137.8|13145|13141|13145|13141|13141.8|13137.8|1163
1617308700000|2021-04-01 20:25:00|13146.5|13142.5|13143.4|13139.4|13146.5|13142.5|13143.4|13139.4|1851
1617309000000|2021-04-01 20:30:00|13145|13141|13148.1|13144.1|13148.1|13144.1|13145|13141|3345
1617309300000|2021-04-01 20:35:00|13146.5|13142.5|13143.4|13139.4|13146.5|13142.5|13141.8|13137.8|1256
1617309600000|2021-04-01 20:40:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|1700
1617309900000|2021-04-01 20:45:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13145|13141|1450
1617310200000|2021-04-01 20:50:00|||||||||804
1617310500000|2021-04-01 20:55:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|3974
1617346200000|2021-04-02 06:50:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|3
1617346500000|2021-04-02 06:55:00|||||||||72
1617346800000|2021-04-02 07:00:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|969
1617347100000|2021-04-02 07:05:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|237
1617347400000|2021-04-02 07:10:00|||||||||1037
1617347700000|2021-04-02 07:15:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|670
1617348000000|2021-04-02 07:20:00|||||||||171
1617348300000|2021-04-02 07:25:00|||||||||82
1617348600000|2021-04-02 07:30:00|||||||||305
1617348900000|2021-04-02 07:35:00|||||||||334
1617349200000|2021-04-02 07:40:00|||||||||48
1617349500000|2021-04-02 07:45:00|||||||||571
1617349800000|2021-04-02 07:50:00|||||||||31
1617350100000|2021-04-02 07:55:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|168
1617350400000|2021-04-02 08:00:00|||||||||431
1617350700000|2021-04-02 08:05:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|111
1617351000000|2021-04-02 08:10:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|317
1617351300000|2021-04-02 08:15:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|108
1617351600000|2021-04-02 08:20:00|||||||||33
1617351900000|2021-04-02 08:25:00|||||||||33
1617352200000|2021-04-02 08:30:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|224
1617352500000|2021-04-02 08:35:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|308
1617352800000|2021-04-02 08:40:00|||||||||210
1617353100000|2021-04-02 08:45:00|||||||||111
1617353400000|2021-04-02 08:50:00|||||||||748
1617353700000|2021-04-02 08:55:00|||||||||93
1617354000000|2021-04-02 09:00:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|680
1617354300000|2021-04-02 09:05:00|||||||||235
1617354600000|2021-04-02 09:10:00|||||||||77
1617354900000|2021-04-02 09:15:00|||||||||197
1617355200000|2021-04-02 09:20:00|||||||||3
1617355500000|2021-04-02 09:25:00|||||||||344
1617355800000|2021-04-02 09:30:00|||||||||38
1617356100000|2021-04-02 09:35:00|||||||||230
1617356400000|2021-04-02 09:40:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|910
1617356700000|2021-04-02 09:45:00|||||||||101
1617357000000|2021-04-02 09:50:00|||||||||49
1617357300000|2021-04-02 09:55:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|273
1617357600000|2021-04-02 10:00:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|306
1617357900000|2021-04-02 10:05:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|712
1617358200000|2021-04-02 10:10:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13140.3|13136.3|308
1617358500000|2021-04-02 10:15:00|||||||||118
1617358800000|2021-04-02 10:20:00|||||||||93
1617359100000|2021-04-02 10:25:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|37
1617359400000|2021-04-02 10:30:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|123
1617359700000|2021-04-02 10:35:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|589
1617360000000|2021-04-02 10:40:00|||||||||85
1617360300000|2021-04-02 10:45:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|964
1617360600000|2021-04-02 10:50:00|||||||||19
1617360900000|2021-04-02 10:55:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|307
1617361200000|2021-04-02 11:00:00|||||||||134
1617361500000|2021-04-02 11:05:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|1135
1617361800000|2021-04-02 11:10:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|177
1617362100000|2021-04-02 11:15:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|279
1617362400000|2021-04-02 11:20:00|||||||||339
1617362700000|2021-04-02 11:25:00|||||||||157
1617363000000|2021-04-02 11:30:00|||||||||792
1617363300000|2021-04-02 11:35:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|406
1617363600000|2021-04-02 11:40:00|13140.3|13136.3|13138.7|13134.7|13141.8|13137.8|13138.7|13134.7|1583
1617363900000|2021-04-02 11:45:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|340
1617364200000|2021-04-02 11:50:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|2269
1617364500000|2021-04-02 11:55:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|2803
1617364800000|2021-04-02 12:00:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|1038
1617365100000|2021-04-02 12:05:00|13141.8|13137.8|13145|13141|13145|13141|13141.8|13137.8|1822
1617365400000|2021-04-02 12:10:00|13146.5|13142.5|13143.4|13139.4|13146.5|13142.5|13143.4|13139.4|5633
1617365700000|2021-04-02 12:15:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13140.3|13136.3|3164
1617366000000|2021-04-02 12:20:00|13143.4|13139.4|13148.1|13144.1|13149.7|13145.7|13143.4|13139.4|3301
1617366300000|2021-04-02 12:25:00|13146.5|13142.5|13148.1|13144.1|13151.2|13147.2|13144.2|13140.2|4642
1617366600000|2021-04-02 12:30:00|13146.5|13142.5|13129.3|13125.3|13156.7|13152.7|13124.7|13120.7|17384
1617366900000|2021-04-02 12:35:00|13130.9|13126.9|13126.2|13122.2|13130.9|13126.9|13123.1|13119.1|15113
1617367200000|2021-04-02 12:40:00|13124.7|13120.7|13124.7|13120.7|13127.8|13123.8|13124.7|13120.7|5799
1617367500000|2021-04-02 12:45:00|13126.2|13122.2|13129.3|13125.3|13129.3|13125.3|13126.2|13122.2|5093
1617367800000|2021-04-02 12:50:00|13130.9|13126.9|13129.3|13125.3|13132.5|13128.5|13127.8|13123.8|7824
1617368100000|2021-04-02 12:55:00|13130.9|13126.9|13124.7|13120.7|13130.9|13126.9|13124.7|13120.7|4271
1617368400000|2021-04-02 13:00:00|13123.1|13119.1|13116.8|13112.8|13124.7|13120.7|13116.8|13112.8|12043
1617368700000|2021-04-02 13:05:00|13115.3|13111.3|13115.3|13111.3|13118.4|13114.4|13112.2|13108.2|9912
1617369000000|2021-04-02 13:10:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13110.6|13106.6|12170
1617369300000|2021-04-02 13:15:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|6083
1617369600000|2021-04-02 13:20:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|2934
1617369900000|2021-04-02 13:25:00|13115.3|13111.3|13118.4|13114.4|13118.4|13114.4|13115.3|13111.3|3160
1617370200000|2021-04-02 13:30:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|1795
1617370500000|2021-04-02 13:35:00|13115.3|13111.3|13118.4|13114.4|13118.4|13114.4|13115.3|13111.3|3311
1617370800000|2021-04-02 13:40:00|13116.8|13112.8|13113.7|13109.7|13116.8|13112.8|13113.7|13109.7|1427
1617371100000|2021-04-02 13:45:00|13112.2|13108.2|13107.5|13103.5|13112.2|13108.2|13107.5|13103.5|3308
1617371400000|2021-04-02 13:50:00|13105.9|13101.9|13102.8|13098.8|13107.5|13103.5|13102.8|13098.8|6847
1617371700000|2021-04-02 13:55:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|5587
1617372000000|2021-04-02 14:00:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|5772
1617372300000|2021-04-02 14:05:00|13095|13091|13099.7|13095.7|13099.7|13095.7|13095|13091|3751
1617372600000|2021-04-02 14:10:00|13101.2|13097.2|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|3965
1617372900000|2021-04-02 14:15:00|13101.2|13097.2|13104.3|13100.3|13104.3|13100.3|13101.2|13097.2|1818
1617373200000|2021-04-02 14:20:00|13102.8|13098.8|13099.7|13095.7|13104.3|13100.3|13099.7|13095.7|2109
1617373500000|2021-04-02 14:25:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|2821
1617373800000|2021-04-02 14:30:00|||||||||341
1617374100000|2021-04-02 14:35:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|6629
1617374400000|2021-04-02 14:40:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13096.5|13092.5|2446
1617374700000|2021-04-02 14:45:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|1526
1617375000000|2021-04-02 14:50:00|||||||||1910
1617375300000|2021-04-02 14:55:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|4231
1617375600000|2021-04-02 15:00:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|2549
1617375900000|2021-04-02 15:05:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|4153
1617376200000|2021-04-02 15:10:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|8973
1617573600000|2021-04-04 22:00:00|13098.1|13094.1|13104.3|13100.3|13105.9|13101.9|13093.4|13089.4|2432
1617573900000|2021-04-04 22:05:00|13102.8|13098.8|13105.9|13101.9|13105.9|13101.9|13102.8|13098.8|271
1617574200000|2021-04-04 22:10:00|13105.1|13101.1|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|216
1617574500000|2021-04-04 22:15:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|642
1617574800000|2021-04-04 22:20:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|659
1617575100000|2021-04-04 22:25:00|||||||||40
1617575400000|2021-04-04 22:30:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13109|13105|1599
1617575700000|2021-04-04 22:35:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|1309
1617576000000|2021-04-04 22:40:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|1325
1617576300000|2021-04-04 22:45:00|||||||||239
1617576600000|2021-04-04 22:50:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|1041
1617576900000|2021-04-04 22:55:00|13106.7|13102.7|13105.9|13101.9|13106.7|13102.7|13105.9|13101.9|653
1617577200000|2021-04-04 23:00:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|255
1617577500000|2021-04-04 23:05:00|||||||||26
1617577800000|2021-04-04 23:10:00|||||||||307
1617578100000|2021-04-04 23:15:00|||||||||8
1617578400000|2021-04-04 23:20:00|13109|13105|13113.7|13109.7|13113.7|13109.7|13109|13105|1489
1617578700000|2021-04-04 23:25:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|1282
1617579000000|2021-04-04 23:30:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|626
1617579300000|2021-04-04 23:35:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|592
1617579600000|2021-04-04 23:40:00|||||||||273
1617579900000|2021-04-04 23:45:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|629
1617580200000|2021-04-04 23:50:00|13114.5|13110.5|13113.7|13109.7|13114.5|13110.5|13113.7|13109.7|106
1617580500000|2021-04-04 23:55:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|195
1617580800000|2021-04-05 00:00:00|13110.6|13106.6|13113.7|13109.7|13113.7|13109.7|13110.6|13106.6|596
1617581100000|2021-04-05 00:05:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|247
1617581400000|2021-04-05 00:10:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|729
1617581700000|2021-04-05 00:15:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|593
1617582000000|2021-04-05 00:20:00|13109|13105|13109|13105|13110.6|13106.6|13109|13105|416
1617582300000|2021-04-05 00:25:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13107.5|13103.5|769
1617582600000|2021-04-05 00:30:00|13109|13105|13109|13105|13109|13105|13109|13105|145
1617582900000|2021-04-05 00:35:00|13107.5|13103.5|13109|13105|13109|13105|13107.5|13103.5|457
1617583200000|2021-04-05 00:40:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13107.5|13103.5|230
1617583500000|2021-04-05 00:45:00|13109|13105|13107.5|13103.5|13109|13105|13107.5|13103.5|252
1617583800000|2021-04-05 00:50:00|13109|13105|13107.5|13103.5|13109|13105|13107.5|13103.5|231
1617584100000|2021-04-05 00:55:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|309
1617584400000|2021-04-05 01:00:00|||||||||71
1617584700000|2021-04-05 01:05:00|||||||||177
1617585000000|2021-04-05 01:10:00|||||||||151
1617585300000|2021-04-05 01:15:00|13109|13105|13109|13105|13109|13105|13109|13105|499
1617585600000|2021-04-05 01:20:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13109|13105|1217
1617585900000|2021-04-05 01:25:00|13109|13105|13109|13105|13110.6|13106.6|13109|13105|265
1617586200000|2021-04-05 01:30:00|||||||||66
1617586500000|2021-04-05 01:35:00|||||||||20
1617586800000|2021-04-05 01:40:00|||||||||62
1617587100000|2021-04-05 01:45:00|||||||||77
1617587400000|2021-04-05 01:50:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|865
1617587700000|2021-04-05 01:55:00|||||||||260
1617588000000|2021-04-05 02:00:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|770
1617588300000|2021-04-05 02:05:00|13105.9|13101.9|13101.2|13097.2|13107.5|13103.5|13101.2|13097.2|2137
1617588600000|2021-04-05 02:10:00|13100.4|13096.4|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|1483
1617588900000|2021-04-05 02:15:00|13100.4|13096.4|13099.7|13095.7|13101.2|13097.2|13098.1|13094.1|2161
1617589200000|2021-04-05 02:20:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|252
1617589500000|2021-04-05 02:25:00|||||||||200
1617589800000|2021-04-05 02:30:00|||||||||336
1617590100000|2021-04-05 02:35:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|237
1617590400000|2021-04-05 02:40:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|413
1617590700000|2021-04-05 02:45:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|845
1617591000000|2021-04-05 02:50:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|900
1617591300000|2021-04-05 02:55:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|121
1617591600000|2021-04-05 03:00:00|||||||||200
1617591900000|2021-04-05 03:05:00|||||||||8
1617592200000|2021-04-05 03:10:00|||||||||39
1617592500000|2021-04-05 03:15:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|699
1617592800000|2021-04-05 03:20:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|217
1617593100000|2021-04-05 03:25:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|369
1617593400000|2021-04-05 03:30:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|813
1617593700000|2021-04-05 03:35:00|||||||||30
1617594000000|2021-04-05 03:40:00|||||||||62
1617594300000|2021-04-05 03:45:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|247
1617594600000|2021-04-05 03:50:00|||||||||339
1617594900000|2021-04-05 03:55:00|||||||||603
1617595200000|2021-04-05 04:00:00|||||||||48
1617595500000|2021-04-05 04:05:00|||||||||39
1617595800000|2021-04-05 04:10:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|701
1617596100000|2021-04-05 04:15:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|977
1617596400000|2021-04-05 04:20:00|13102|13098|13101.2|13097.2|13102|13098|13101.2|13097.2|97
1617596700000|2021-04-05 04:25:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|192
1617597000000|2021-04-05 04:30:00|||||||||258
1617597300000|2021-04-05 04:35:00|||||||||37
1617597600000|2021-04-05 04:40:00|||||||||19
1617597900000|2021-04-05 04:45:00|||||||||27
1617598200000|2021-04-05 04:50:00|||||||||72
1617598500000|2021-04-05 04:55:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|89
1617598800000|2021-04-05 05:00:00|||||||||41
1617599100000|2021-04-05 05:05:00|||||||||112
1617599400000|2021-04-05 05:10:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|66
1617599700000|2021-04-05 05:15:00|||||||||235
1617600000000|2021-04-05 05:20:00|||||||||76
1617600300000|2021-04-05 05:25:00|||||||||27
1617600600000|2021-04-05 05:30:00|||||||||91
1617600900000|2021-04-05 05:35:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|82
1617601200000|2021-04-05 05:40:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|48
1617601500000|2021-04-05 05:45:00|13102|13098|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|174
1617601800000|2021-04-05 05:50:00|||||||||114
1617602100000|2021-04-05 05:55:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|326
1617602400000|2021-04-05 06:00:00|||||||||271
1617602700000|2021-04-05 06:05:00|||||||||226
1617603000000|2021-04-05 06:10:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|371
1617603300000|2021-04-05 06:15:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|515
1617603600000|2021-04-05 06:20:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|1240
1617603900000|2021-04-05 06:25:00|||||||||113
1617604200000|2021-04-05 06:30:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|242
1617604500000|2021-04-05 06:35:00|||||||||355
1617604800000|2021-04-05 06:40:00|||||||||188
1617605100000|2021-04-05 06:45:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|1208
1617605400000|2021-04-05 06:50:00|||||||||107
1617605700000|2021-04-05 06:55:00|||||||||337
1617606000000|2021-04-05 07:00:00|||||||||666
1617606300000|2021-04-05 07:05:00|||||||||467
1617606600000|2021-04-05 07:10:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|1895
1617606900000|2021-04-05 07:15:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|714
1617607200000|2021-04-05 07:20:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|696
1617607500000|2021-04-05 07:25:00|||||||||112
1617607800000|2021-04-05 07:30:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|292
1617608100000|2021-04-05 07:35:00|||||||||205
1617608400000|2021-04-05 07:40:00|||||||||87
1617608700000|2021-04-05 07:45:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|679
1617609000000|2021-04-05 07:50:00|||||||||49
1617609300000|2021-04-05 07:55:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|198
1617609600000|2021-04-05 08:00:00|||||||||116
1617609900000|2021-04-05 08:05:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|604
1617610200000|2021-04-05 08:10:00|||||||||382
1617610500000|2021-04-05 08:15:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|367
1617610800000|2021-04-05 08:20:00|||||||||94
1617611100000|2021-04-05 08:25:00|||||||||268
1617611400000|2021-04-05 08:30:00|||||||||65
1617611700000|2021-04-05 08:35:00|||||||||276
1617612000000|2021-04-05 08:40:00|||||||||339
1617612300000|2021-04-05 08:45:00|13098.1|13094.1|13101.2|13097.2|13101.2|13097.2|13098.1|13094.1|794
1617612600000|2021-04-05 08:50:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|60
1617612900000|2021-04-05 08:55:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|1312
1617613200000|2021-04-05 09:00:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|271
1617613500000|2021-04-05 09:05:00|||||||||158
1617613800000|2021-04-05 09:10:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|1531
1617614100000|2021-04-05 09:15:00|||||||||62
1617614400000|2021-04-05 09:20:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|45
1617614700000|2021-04-05 09:25:00|||||||||151
1617615000000|2021-04-05 09:30:00|||||||||136
1617615300000|2021-04-05 09:35:00|||||||||88
1617615600000|2021-04-05 09:40:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|98
1617615900000|2021-04-05 09:45:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|1370
1617616200000|2021-04-05 09:50:00|||||||||23
1617616500000|2021-04-05 09:55:00|||||||||190
1617616800000|2021-04-05 10:00:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|2149
1617617100000|2021-04-05 10:05:00|||||||||8
1617617400000|2021-04-05 10:10:00|||||||||35
1617617700000|2021-04-05 10:15:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|134
1617618000000|2021-04-05 10:20:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|428
1617618300000|2021-04-05 10:25:00|||||||||59
1617618600000|2021-04-05 10:30:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|1226
1617618900000|2021-04-05 10:35:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|611
1617619200000|2021-04-05 10:40:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|812
1617619500000|2021-04-05 10:45:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|581
1617619800000|2021-04-05 10:50:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|252
1617620100000|2021-04-05 10:55:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|512
1617620400000|2021-04-05 11:00:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|149
1617620700000|2021-04-05 11:05:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|619
1617621000000|2021-04-05 11:10:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|324
1617621300000|2021-04-05 11:15:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|619
1617621600000|2021-04-05 11:20:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|470
1617621900000|2021-04-05 11:25:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|223
1617622200000|2021-04-05 11:30:00|||||||||168
1617622500000|2021-04-05 11:35:00|||||||||96
1617622800000|2021-04-05 11:40:00|||||||||35
1617623100000|2021-04-05 11:45:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|1161
1617623400000|2021-04-05 11:50:00|13096.5|13092.5|13093.4|13089.4|13096.5|13092.5|13093.4|13089.4|2439
1617623700000|2021-04-05 11:55:00|13091.8|13087.8|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|2194
1617624000000|2021-04-05 12:00:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13090.3|13086.3|3207
1617624300000|2021-04-05 12:05:00|13090.3|13086.3|13088.7|13084.7|13091.8|13087.8|13088.7|13084.7|2167
1617624600000|2021-04-05 12:10:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|3417
1617624900000|2021-04-05 12:15:00|13090.3|13086.3|13084|13080|13090.3|13086.3|13084|13080|6054
1617625200000|2021-04-05 12:20:00|13082.5|13078.5|13090.3|13086.3|13090.3|13086.3|13082.5|13078.5|3413
1617625500000|2021-04-05 12:25:00|13088.7|13084.7|13093.4|13089.4|13093.4|13089.4|13087.2|13083.2|5919
1617625800000|2021-04-05 12:30:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13088.7|13084.7|1301
1617626100000|2021-04-05 12:35:00|13091.8|13087.8|13098.1|13094.1|13098.1|13094.1|13091.8|13087.8|4898
1617626400000|2021-04-05 12:40:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13091.8|13087.8|6047
1617626700000|2021-04-05 12:45:00|13096.5|13092.5|13098.1|13094.1|13099.7|13095.7|13096.5|13092.5|2084
1617627000000|2021-04-05 12:50:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13091.8|13087.8|4399
1617627300000|2021-04-05 12:55:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13096.5|13092.5|2656
1617627600000|2021-04-05 13:00:00|13096.5|13092.5|13096.5|13092.5|13099.7|13095.7|13095|13091|1707
1617627900000|2021-04-05 13:05:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13095|13091|2174
1617628200000|2021-04-05 13:10:00|13095|13091|13099.7|13095.7|13099.7|13095.7|13095|13091|1302
1617628500000|2021-04-05 13:15:00|13098.1|13094.1|13099.7|13095.7|13102.8|13098.8|13098.1|13094.1|4992
1617628800000|2021-04-05 13:20:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|1139
1617629100000|2021-04-05 13:25:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|1792
1617629400000|2021-04-05 13:30:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|3030
1617629700000|2021-04-05 13:35:00|13102.8|13098.8|13096.5|13092.5|13102.8|13098.8|13095|13091|3919
1617630000000|2021-04-05 13:40:00|13098.1|13094.1|13093.4|13089.4|13098.1|13094.1|13091.8|13087.8|5212
1617630300000|2021-04-05 13:45:00|13095|13091|13095|13091|13099.7|13095.7|13091.8|13087.8|9849
1617630600000|2021-04-05 13:50:00|13093.4|13089.4|13095|13091|13096.5|13092.5|13093.4|13089.4|1949
1617630900000|2021-04-05 13:55:00|13095.8|13091.8|13096.5|13092.5|13099.7|13095.7|13095|13091|5102
1617631200000|2021-04-05 14:00:00|13095.8|13091.8|13099.7|13095.7|13102.8|13098.8|13091.1|13087.1|9624
1617631500000|2021-04-05 14:05:00|13101.2|13097.2|13099.7|13095.7|13102.8|13098.8|13099.7|13095.7|4434
1617631800000|2021-04-05 14:10:00|13101.2|13097.2|13098.1|13094.1|13101.2|13097.2|13096.5|13092.5|2285
1617632100000|2021-04-05 14:15:00|13099.7|13095.7|13099.7|13095.7|13101.2|13097.2|13096.5|13092.5|2025
1617632400000|2021-04-05 14:20:00|13101.2|13097.2|13105.9|13101.9|13105.9|13101.9|13099.7|13095.7|5177
1617632700000|2021-04-05 14:25:00|13104.3|13100.3|13110.6|13106.6|13110.6|13106.6|13104.3|13100.3|4181
1617633000000|2021-04-05 14:30:00|13109|13105|13110.6|13106.6|13112.2|13108.2|13109|13105|2772
1617633300000|2021-04-05 14:35:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|1596
1617633600000|2021-04-05 14:40:00|13110.6|13106.6|13109|13105|13112.2|13108.2|13109|13105|2326
1617633900000|2021-04-05 14:45:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|2698
1617634200000|2021-04-05 14:50:00|13104.3|13100.3|13107.5|13103.5|13109|13105|13102.8|13098.8|2873
1617634500000|2021-04-05 14:55:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13102.8|13098.8|2665
1617634800000|2021-04-05 15:00:00|13107.5|13103.5|13105.9|13101.9|13109|13105|13104.3|13100.3|6445
1617635100000|2021-04-05 15:05:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|4056
1617635400000|2021-04-05 15:10:00|13105.9|13101.9|13107.5|13103.5|13109|13105|13105.9|13101.9|2623
1617635700000|2021-04-05 15:15:00|13109|13105|13112.2|13108.2|13113.7|13109.7|13109|13105|5092
1617636000000|2021-04-05 15:20:00|13110.6|13106.6|13109|13105|13112.2|13108.2|13109|13105|4441
1617636300000|2021-04-05 15:25:00|13107.5|13103.5|13110.6|13106.6|13110.6|13106.6|13107.5|13103.5|7780
1617636600000|2021-04-05 15:30:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|618
1617636900000|2021-04-05 15:35:00|13113.7|13109.7|13120|13116|13120|13116|13113.7|13109.7|6035
1617637200000|2021-04-05 15:40:00|13118.4|13114.4|13121.5|13117.5|13123.1|13119.1|13118.4|13114.4|5457
1617637500000|2021-04-05 15:45:00|13120|13116|13123.1|13119.1|13123.1|13119.1|13120|13116|4705
1617637800000|2021-04-05 15:50:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13120|13116|5342
1617638100000|2021-04-05 15:55:00|13123.1|13119.1|13121.5|13117.5|13124.7|13120.7|13121.5|13117.5|9246
1617638400000|2021-04-05 16:00:00|13123.1|13119.1|13121.5|13117.5|13124.7|13120.7|13121.5|13117.5|2492
1617638700000|2021-04-05 16:05:00|13120|13116|13120|13116|13120|13116|13120|13116|1686
1617639000000|2021-04-05 16:10:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|2489
1617639300000|2021-04-05 16:15:00|||||||||833
1617639600000|2021-04-05 16:20:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|4302
1617639900000|2021-04-05 16:25:00|13120|13116|13120|13116|13120|13116|13118.4|13114.4|2356
1617640200000|2021-04-05 16:30:00|13118.4|13114.4|13120|13116|13121.5|13117.5|13118.4|13114.4|5428
1617640500000|2021-04-05 16:35:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|3851
1617640800000|2021-04-05 16:40:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|2007
1617641100000|2021-04-05 16:45:00|13120|13116|13120|13116|13120|13116|13120|13116|1434
1617641400000|2021-04-05 16:50:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|1474
1617641700000|2021-04-05 16:55:00|13120|13116|13120|13116|13120|13116|13118.4|13114.4|1752
1617642000000|2021-04-05 17:00:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|1373
1617642300000|2021-04-05 17:05:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|2466
1617642600000|2021-04-05 17:10:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|2886
1617642900000|2021-04-05 17:15:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|3737
1617643200000|2021-04-05 17:20:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|1378
1617643500000|2021-04-05 17:25:00|||||||||538
1617643800000|2021-04-05 17:30:00|13113.7|13109.7|13116.8|13112.8|13116.8|13112.8|13113.7|13109.7|1905
1617644100000|2021-04-05 17:35:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|2025
1617644400000|2021-04-05 17:40:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|1184
1617644700000|2021-04-05 17:45:00|13115.3|13111.3|13113.7|13109.7|13116.8|13112.8|13113.7|13109.7|1761
1617645000000|2021-04-05 17:50:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|3052
1617645300000|2021-04-05 17:55:00|||||||||723
1617645600000|2021-04-05 18:00:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|2174
1617645900000|2021-04-05 18:05:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|631
1617646200000|2021-04-05 18:10:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|1658
1617646500000|2021-04-05 18:15:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|3765
1617646800000|2021-04-05 18:20:00|13116.1|13112.1|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|1316
1617647100000|2021-04-05 18:25:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|2132
1617647400000|2021-04-05 18:30:00|||||||||583
1617647700000|2021-04-05 18:35:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|2352
1617648000000|2021-04-05 18:40:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|3383
1617648300000|2021-04-05 18:45:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|517
1617648600000|2021-04-05 18:50:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|5716
1617648900000|2021-04-05 18:55:00|13113.7|13109.7|13112.2|13108.2|13115.3|13111.3|13112.2|13108.2|6429
1617649200000|2021-04-05 19:00:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|8930
1617649500000|2021-04-05 19:05:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|4369
1617649800000|2021-04-05 19:10:00|||||||||638
1617650100000|2021-04-05 19:15:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|2268
1617650400000|2021-04-05 19:20:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|2975
1617650700000|2021-04-05 19:25:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|3178
1617651000000|2021-04-05 19:30:00|13113.7|13109.7|13112.2|13108.2|13115.3|13111.3|13112.2|13108.2|2477
1617651300000|2021-04-05 19:35:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|1337
1617651600000|2021-04-05 19:40:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13112.2|13108.2|2360
1617651900000|2021-04-05 19:45:00|13112.2|13108.2|13115.3|13111.3|13116.8|13112.8|13112.2|13108.2|2367
1617652200000|2021-04-05 19:50:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|3147
1617652500000|2021-04-05 19:55:00|13116.8|13112.8|13118.4|13114.4|13120|13116|13116.8|13112.8|9684
1617652800000|2021-04-05 20:00:00|13120|13116|13120|13116|13123.1|13119.1|13118.4|13114.4|5546
1617653100000|2021-04-05 20:05:00|||||||||1364
1617653400000|2021-04-05 20:10:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13116.8|13112.8|1294
1617653700000|2021-04-05 20:15:00|13120|13116|13120|13116|13120|13116|13120|13116|793
1617654000000|2021-04-05 20:20:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|2777
1617654300000|2021-04-05 20:25:00|||||||||1450
1617654600000|2021-04-05 20:30:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|1048
1617654900000|2021-04-05 20:35:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|1140
1617655200000|2021-04-05 20:40:00|||||||||527
1617655500000|2021-04-05 20:45:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|2597
1617655800000|2021-04-05 20:50:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|2263
1617656100000|2021-04-05 20:55:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|1907
1617660000000|2021-04-05 22:00:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|314
1617660300000|2021-04-05 22:05:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|357
1617660600000|2021-04-05 22:10:00|||||||||62
1617660900000|2021-04-05 22:15:00|||||||||167
1617661200000|2021-04-05 22:20:00|||||||||16
1617661500000|2021-04-05 22:25:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|380
1617661800000|2021-04-05 22:30:00|13129.3|13125.3|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|370
1617662100000|2021-04-05 22:35:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|1312
1617662400000|2021-04-05 22:40:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|809
1617662700000|2021-04-05 22:45:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|522
1617663000000|2021-04-05 22:50:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|580
1617663300000|2021-04-05 22:55:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|532
1617663600000|2021-04-05 23:00:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|768
1617663900000|2021-04-05 23:05:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|471
1617664200000|2021-04-05 23:10:00|||||||||181
1617664500000|2021-04-05 23:15:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|390
1617664800000|2021-04-05 23:20:00|||||||||11
1617665100000|2021-04-05 23:25:00|||||||||44
1617665400000|2021-04-05 23:30:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|1104
1617665700000|2021-04-05 23:35:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|137
1617666000000|2021-04-05 23:40:00|||||||||318
1617666300000|2021-04-05 23:45:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|579
1617666600000|2021-04-05 23:50:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|1407
1617666900000|2021-04-05 23:55:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|290
1617667200000|2021-04-06 00:00:00|13129.3|13125.3|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|726
1617667500000|2021-04-06 00:05:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|274
1617667800000|2021-04-06 00:10:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|565
1617668100000|2021-04-06 00:15:00|13129.3|13125.3|13130.9|13126.9|13132.5|13128.5|13129.3|13125.3|636
1617668400000|2021-04-06 00:20:00|||||||||371
1617668700000|2021-04-06 00:25:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|829
1617669000000|2021-04-06 00:30:00|13132.5|13128.5|13132.5|13128.5|13135.6|13131.6|13132.5|13128.5|2739
1617669300000|2021-04-06 00:35:00|13130.9|13126.9|13130.9|13126.9|13134|13130|13130.9|13126.9|1240
1617669600000|2021-04-06 00:40:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|240
1617669900000|2021-04-06 00:45:00|||||||||154
1617670200000|2021-04-06 00:50:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|322
1617670500000|2021-04-06 00:55:00|13134|13130|13134|13130|13134|13130|13132.5|13128.5|454
1617670800000|2021-04-06 01:00:00|13135.6|13131.6|13134|13130|13135.6|13131.6|13134|13130|1704
1617671100000|2021-04-06 01:05:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13134|13130|946
1617671400000|2021-04-06 01:10:00|||||||||147
1617671700000|2021-04-06 01:15:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|1620
1617672000000|2021-04-06 01:20:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|1383
1617672300000|2021-04-06 01:25:00|||||||||306
1617672600000|2021-04-06 01:30:00|13137.2|13133.2|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|1060
1617672900000|2021-04-06 01:35:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|979
1617673200000|2021-04-06 01:40:00|13137.2|13133.2|13141.8|13137.8|13141.8|13137.8|13137.2|13133.2|1335
1617673500000|2021-04-06 01:45:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|2679
1617673800000|2021-04-06 01:50:00|13145|13141|13141.8|13137.8|13145|13141|13141.8|13137.8|1312
1617674100000|2021-04-06 01:55:00|13140.3|13136.3|13138.7|13134.7|13141.8|13137.8|13138.7|13134.7|1742
1617674400000|2021-04-06 02:00:00|13140.3|13136.3|13137.2|13133.2|13140.3|13136.3|13137.2|13133.2|1692
1617674700000|2021-04-06 02:05:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|290
1617675000000|2021-04-06 02:10:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|228
1617675300000|2021-04-06 02:15:00|13135.6|13131.6|13134|13130|13135.6|13131.6|13134|13130|2348
1617675600000|2021-04-06 02:20:00|13135.6|13131.6|13132.5|13128.5|13135.6|13131.6|13130.9|13126.9|2296
1617675900000|2021-04-06 02:25:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|599
1617676200000|2021-04-06 02:30:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|535
1617676500000|2021-04-06 02:35:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|421
1617676800000|2021-04-06 02:40:00|13134|13130|13134|13130|13134|13130|13132.5|13128.5|559
1617677100000|2021-04-06 02:45:00|13132.5|13128.5|13134|13130|13134|13130|13132.5|13128.5|573
1617677400000|2021-04-06 02:50:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13132.5|13128.5|113
1617677700000|2021-04-06 02:55:00|13134|13130|13134|13130|13135.6|13131.6|13132.5|13128.5|510
1617678000000|2021-04-06 03:00:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|591
1617678300000|2021-04-06 03:05:00|||||||||423
1617678600000|2021-04-06 03:10:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|339
1617678900000|2021-04-06 03:15:00|||||||||192
1617679200000|2021-04-06 03:20:00|||||||||69
1617679500000|2021-04-06 03:25:00|||||||||182
1617679800000|2021-04-06 03:30:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|439
1617680100000|2021-04-06 03:35:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|762
1617680400000|2021-04-06 03:40:00|||||||||62
1617680700000|2021-04-06 03:45:00|||||||||172
1617681000000|2021-04-06 03:50:00|||||||||61
1617681300000|2021-04-06 03:55:00|||||||||17
1617681600000|2021-04-06 04:00:00|||||||||71
1617681900000|2021-04-06 04:05:00|13134|13130|13134|13130|13134|13130|13134|13130|82
1617682200000|2021-04-06 04:10:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|48
1617682500000|2021-04-06 04:15:00|13134|13130|13134|13130|13134|13130|13132.5|13128.5|645
1617682800000|2021-04-06 04:20:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|597
1617683100000|2021-04-06 04:25:00|||||||||263
1617683400000|2021-04-06 04:30:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|161
1617683700000|2021-04-06 04:35:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|681
1617684000000|2021-04-06 04:40:00|||||||||524
1617684300000|2021-04-06 04:45:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|386
1617684600000|2021-04-06 04:50:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|847
1617684900000|2021-04-06 04:55:00|||||||||249
1617685200000|2021-04-06 05:00:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|435
1617685500000|2021-04-06 05:05:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|625
1617685800000|2021-04-06 05:10:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|637
1617686100000|2021-04-06 05:15:00|||||||||121
1617686400000|2021-04-06 05:20:00|13134|13130|13134|13130|13134|13130|13134|13130|58
1617686700000|2021-04-06 05:25:00|||||||||97
1617687000000|2021-04-06 05:30:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|105
1617687300000|2021-04-06 05:35:00|||||||||691
1617687600000|2021-04-06 05:40:00|13134|13130|13134|13130|13134|13130|13134|13130|639
1617687900000|2021-04-06 05:45:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13132.5|13128.5|617
1617688200000|2021-04-06 05:50:00|||||||||822
1617688500000|2021-04-06 05:55:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13134|13130|1046
1617688800000|2021-04-06 06:00:00|13137.2|13133.2|13140.3|13136.3|13140.3|13136.3|13135.6|13131.6|2027
1617689100000|2021-04-06 06:05:00|13141.8|13137.8|13135.6|13131.6|13141.8|13137.8|13135.6|13131.6|1462
1617689400000|2021-04-06 06:10:00|13137.2|13133.2|13132.5|13128.5|13137.2|13133.2|13130.9|13126.9|3932
1617689700000|2021-04-06 06:15:00|13134|13130|13132.5|13128.5|13134|13130|13130.9|13126.9|453
1617690000000|2021-04-06 06:20:00|13130.9|13126.9|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|1243
1617690300000|2021-04-06 06:25:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|671
1617690600000|2021-04-06 06:30:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|3172
1617690900000|2021-04-06 06:35:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13132.5|13128.5|359
1617691200000|2021-04-06 06:40:00|13130.9|13126.9|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|2033
1617691500000|2021-04-06 06:45:00|13127.8|13123.8|13130.9|13126.9|13130.9|13126.9|13127.8|13123.8|399
1617691800000|2021-04-06 06:50:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|1925
1617692100000|2021-04-06 06:55:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|1228
1617692400000|2021-04-06 07:00:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|1561
1617692700000|2021-04-06 07:05:00|13132.5|13128.5|13134|13130|13135.6|13131.6|13132.5|13128.5|3498
1617693000000|2021-04-06 07:10:00|13132.5|13128.5|13134|13130|13135.6|13131.6|13132.5|13128.5|3032
1617693300000|2021-04-06 07:15:00|13132.5|13128.5|13124.7|13120.7|13132.5|13128.5|13124.7|13120.7|3904
1617693600000|2021-04-06 07:20:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|3086
1617693900000|2021-04-06 07:25:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|1753
1617694200000|2021-04-06 07:30:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13120|13116|1370
1617694500000|2021-04-06 07:35:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13120|13116|872
1617694800000|2021-04-06 07:40:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13120|13116|1019
1617695100000|2021-04-06 07:45:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|1134
1617695400000|2021-04-06 07:50:00|13121.5|13117.5|13118.4|13114.4|13121.5|13117.5|13116.8|13112.8|1754
1617695700000|2021-04-06 07:55:00|13120|13116|13120|13116|13121.5|13117.5|13118.4|13114.4|1911
1617696000000|2021-04-06 08:00:00|13118.4|13114.4|13115.3|13111.3|13118.4|13114.4|13115.3|13111.3|2314
1617696300000|2021-04-06 08:05:00|13116.8|13112.8|13120|13116|13120|13116|13115.3|13111.3|1826
1617696600000|2021-04-06 08:10:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120|13116|1033
1617696900000|2021-04-06 08:15:00|13120|13116|13118.4|13114.4|13121.5|13117.5|13118.4|13114.4|1040
1617697200000|2021-04-06 08:20:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|1692
1617697500000|2021-04-06 08:25:00|13120|13116|13120|13116|13120|13116|13118.4|13114.4|651
1617697800000|2021-04-06 08:30:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13118.4|13114.4|2791
1617698100000|2021-04-06 08:35:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|613
1617698400000|2021-04-06 08:40:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|864
1617698700000|2021-04-06 08:45:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|551
1617699000000|2021-04-06 08:50:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|568
1617699300000|2021-04-06 08:55:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|834
1617699600000|2021-04-06 09:00:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|1968
1617699900000|2021-04-06 09:05:00|||||||||1044
1617700200000|2021-04-06 09:10:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|750
1617700500000|2021-04-06 09:15:00|13113.7|13109.7|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|4640
1617700800000|2021-04-06 09:20:00|13113.7|13109.7|13116.8|13112.8|13116.8|13112.8|13113.7|13109.7|100
1617701100000|2021-04-06 09:25:00|||||||||319
1617701400000|2021-04-06 09:30:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|580
1617701700000|2021-04-06 09:35:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|758
1617702000000|2021-04-06 09:40:00|13118.4|13114.4|13121.5|13117.5|13121.5|13117.5|13118.4|13114.4|1164
1617702300000|2021-04-06 09:45:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|2009
1617702600000|2021-04-06 09:50:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|240
1617702900000|2021-04-06 09:55:00|13120|13116|13121.5|13117.5|13123.1|13119.1|13120|13116|2647
1617703200000|2021-04-06 10:00:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13121.5|13117.5|809
1617703500000|2021-04-06 10:05:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|1082
1617703800000|2021-04-06 10:10:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|1175
1617704100000|2021-04-06 10:15:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|1765
1617704400000|2021-04-06 10:20:00|13124.7|13120.7|13121.5|13117.5|13124.7|13120.7|13121.5|13117.5|803
1617704700000|2021-04-06 10:25:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|1099
1617705000000|2021-04-06 10:30:00|||||||||383
1617705300000|2021-04-06 10:35:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120|13116|4237
1617705600000|2021-04-06 10:40:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|1849
1617705900000|2021-04-06 10:45:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|780
1617706200000|2021-04-06 10:50:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|989
1617706500000|2021-04-06 10:55:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|257
1617706800000|2021-04-06 11:00:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|808
1617707100000|2021-04-06 11:05:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|646
1617707400000|2021-04-06 11:10:00|13124.7|13120.7|13127.8|13123.8|13127.8|13123.8|13124.7|13120.7|1441
1617707700000|2021-04-06 11:15:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|473
1617708000000|2021-04-06 11:20:00|13129.3|13125.3|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|1634
1617708300000|2021-04-06 11:25:00|13130.9|13126.9|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|2371
1617708600000|2021-04-06 11:30:00|13130.9|13126.9|13134|13130|13135.6|13131.6|13130.9|13126.9|4806
1617708900000|2021-04-06 11:35:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|2330
1617709200000|2021-04-06 11:40:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|3799
1617709500000|2021-04-06 11:45:00|13130.9|13126.9|13134|13130|13134|13130|13130.9|13126.9|2341
1617709800000|2021-04-06 11:50:00|13132.5|13128.5|13135.6|13131.6|13137.2|13133.2|13132.5|13128.5|2094
1617710100000|2021-04-06 11:55:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13134|13130|1970
1617710400000|2021-04-06 12:00:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|3453
1617710700000|2021-04-06 12:05:00|||||||||667
1617711000000|2021-04-06 12:10:00|||||||||644
1617711300000|2021-04-06 12:15:00|13134|13130|13132.5|13128.5|13135.6|13131.6|13130.9|13126.9|2874
1617711600000|2021-04-06 12:20:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13132.5|13128.5|6159
1617711900000|2021-04-06 12:25:00|13137.2|13133.2|13134|13130|13137.2|13133.2|13132.5|13128.5|2117
1617712200000|2021-04-06 12:30:00|13135.6|13131.6|13134|13130|13135.6|13131.6|13132.5|13128.5|1502
1617712500000|2021-04-06 12:35:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13134|13130|2719
1617712800000|2021-04-06 12:40:00|13135.6|13131.6|13137.2|13133.2|13138.7|13134.7|13134|13130|5750
1617713100000|2021-04-06 12:45:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13137.2|13133.2|7504
1617713400000|2021-04-06 12:50:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|5610
1617713700000|2021-04-06 12:55:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|4309
1617714000000|2021-04-06 13:00:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|9680
1617714300000|2021-04-06 13:05:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|3435
1617714600000|2021-04-06 13:10:00|13138.7|13134.7|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|5469
1617714900000|2021-04-06 13:15:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13137.2|13133.2|4590
1617715200000|2021-04-06 13:20:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13138.7|13134.7|2187
1617715500000|2021-04-06 13:25:00|13140.3|13136.3|13141.8|13137.8|13143.4|13139.4|13138.7|13134.7|2682
1617715800000|2021-04-06 13:30:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13141.8|13137.8|7484
1617716100000|2021-04-06 13:35:00|13141.8|13137.8|13140.3|13136.3|13143.4|13139.4|13140.3|13136.3|4287
1617716400000|2021-04-06 13:40:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|4055
1617716700000|2021-04-06 13:45:00|13141.8|13137.8|13145|13141|13146.5|13142.5|13141.8|13137.8|4283
1617717000000|2021-04-06 13:50:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13145|13141|6702
1617717300000|2021-04-06 13:55:00|13146.5|13142.5|13146.5|13142.5|13149.7|13145.7|13146.5|13142.5|3638
1617717600000|2021-04-06 14:00:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13145|13141|5621
1617717900000|2021-04-06 14:05:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|3008
1617718200000|2021-04-06 14:10:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13145|13141|3855
1617718500000|2021-04-06 14:15:00|13148.1|13144.1|13149.7|13145.7|13151.2|13147.2|13148.1|13144.1|3190
1617718800000|2021-04-06 14:20:00|13151.2|13147.2|13149.7|13145.7|13152.8|13148.8|13148.1|13144.1|7032
1617719100000|2021-04-06 14:25:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|2692
1617719400000|2021-04-06 14:30:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13149.7|13145.7|3374
1617719700000|2021-04-06 14:35:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13149.7|13145.7|3639
1617720000000|2021-04-06 14:40:00|13152.8|13148.8|13152.8|13148.8|13155.9|13151.9|13152.8|13148.8|12113
1617720300000|2021-04-06 14:45:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|8364
1617720600000|2021-04-06 14:50:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|2396
1617720900000|2021-04-06 14:55:00|13154.3|13150.3|13159|13155|13160.6|13156.6|13154.3|13150.3|5926
1617721200000|2021-04-06 15:00:00|13160.6|13156.6|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|5737
1617721500000|2021-04-06 15:05:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|5054
1617721800000|2021-04-06 15:10:00|13159|13155|13163.7|13159.7|13163.7|13159.7|13159|13155|6895
1617722100000|2021-04-06 15:15:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|3780
1617722400000|2021-04-06 15:20:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|5014
1617722700000|2021-04-06 15:25:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|4195
1617723000000|2021-04-06 15:30:00|13159|13155|13163.7|13159.7|13163.7|13159.7|13159|13155|7081
1617723300000|2021-04-06 15:35:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|3972
1617723600000|2021-04-06 15:40:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|5872
1617723900000|2021-04-06 15:45:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|6526
1617724200000|2021-04-06 15:50:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|6589
1617724500000|2021-04-06 15:55:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|1145
1617724800000|2021-04-06 16:00:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|261
1617725100000|2021-04-06 16:05:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|2455
1617725400000|2021-04-06 16:10:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13160.6|13156.6|2725
1617725700000|2021-04-06 16:15:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|2373
1617726000000|2021-04-06 16:20:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|1296
1617726300000|2021-04-06 16:25:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|4257
1617726600000|2021-04-06 16:30:00|13160.6|13156.6|13163.7|13159.7|13163.7|13159.7|13160.6|13156.6|1521
1617726900000|2021-04-06 16:35:00|13162.2|13158.2|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|2591
1617727200000|2021-04-06 16:40:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|3376
1617727500000|2021-04-06 16:45:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|2321
1617727800000|2021-04-06 16:50:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|1175
1617728100000|2021-04-06 16:55:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|4610
1617728400000|2021-04-06 17:00:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|5767
1617728700000|2021-04-06 17:05:00|13162.2|13158.2|13166.8|13162.8|13166.8|13162.8|13162.2|13158.2|6514
1617729000000|2021-04-06 17:10:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|3789
1617729300000|2021-04-06 17:15:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|3782
1617729600000|2021-04-06 17:20:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|11313
1617729900000|2021-04-06 17:25:00|||||||||760
1617730200000|2021-04-06 17:30:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|832
1617730500000|2021-04-06 17:35:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1948
1617730800000|2021-04-06 17:40:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1497
1617731100000|2021-04-06 17:45:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|1094
1617731400000|2021-04-06 17:50:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|1538
1617731700000|2021-04-06 17:55:00|13170|13166|13170|13166|13170|13166|13170|13166|682
1617732000000|2021-04-06 18:00:00|||||||||2763
1617732300000|2021-04-06 18:05:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|1407
1617732600000|2021-04-06 18:10:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13170|13166|6835
1617732900000|2021-04-06 18:15:00|||||||||2220
1617733200000|2021-04-06 18:20:00|||||||||3223
1617733500000|2021-04-06 18:25:00|||||||||686
1617733800000|2021-04-06 18:30:00|13174.7|13170.7|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|2684
1617734100000|2021-04-06 18:35:00|13170|13166|13173.1|13169.1|13173.1|13169.1|13170|13166|4567
1617734400000|2021-04-06 18:40:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|3985
1617734700000|2021-04-06 18:45:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|1423
1617735000000|2021-04-06 18:50:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|894
1617735300000|2021-04-06 18:55:00|13170|13166|13170|13166|13170|13166|13170|13166|4592
1617735600000|2021-04-06 19:00:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|3630
1617735900000|2021-04-06 19:05:00|13174.7|13170.7|13170|13166|13174.7|13170.7|13170|13166|3983
1617736200000|2021-04-06 19:10:00|||||||||425
1617736500000|2021-04-06 19:15:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|1712
1617736800000|2021-04-06 19:20:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|1054
1617737100000|2021-04-06 19:25:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|2995
1617737400000|2021-04-06 19:30:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|1164
1617737700000|2021-04-06 19:35:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|1017
1617738000000|2021-04-06 19:40:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|1034
1617738300000|2021-04-06 19:45:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|4934
1617738600000|2021-04-06 19:50:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|1389
1617738900000|2021-04-06 19:55:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|6867
1617739200000|2021-04-06 20:00:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|8210
1617739500000|2021-04-06 20:05:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|685
1617739800000|2021-04-06 20:10:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2084
1617740100000|2021-04-06 20:15:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2003
1617740400000|2021-04-06 20:20:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|1175
1617740700000|2021-04-06 20:25:00|||||||||1420
1617741000000|2021-04-06 20:30:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|1962
1617741300000|2021-04-06 20:35:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|583
1617741600000|2021-04-06 20:40:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|590
1617741900000|2021-04-06 20:45:00|13170|13166|13170|13166|13170|13166|13170|13166|536
1617742200000|2021-04-06 20:50:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|2656
1617742500000|2021-04-06 20:55:00|13170|13166|13170|13166|13170|13166|13170|13166|2501
1617746400000|2021-04-06 22:00:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|916
1617746700000|2021-04-06 22:05:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|310
1617747000000|2021-04-06 22:10:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|204
1617747300000|2021-04-06 22:15:00|||||||||55
1617747600000|2021-04-06 22:20:00|||||||||36
1617747900000|2021-04-06 22:25:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1111
1617748200000|2021-04-06 22:30:00|13167.6|13163.6|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|317
1617748500000|2021-04-06 22:35:00|||||||||109
1617748800000|2021-04-06 22:40:00|13170|13166|13170|13166|13170|13166|13170|13166|394
1617749100000|2021-04-06 22:45:00|||||||||87
1617749400000|2021-04-06 22:50:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|557
1617749700000|2021-04-06 22:55:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|716
1617750000000|2021-04-06 23:00:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|193
1617750300000|2021-04-06 23:05:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|545
1617750600000|2021-04-06 23:10:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|98
1617750900000|2021-04-06 23:15:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|132
1617751200000|2021-04-06 23:20:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|466
1617751500000|2021-04-06 23:25:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|125
1617751800000|2021-04-06 23:30:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|431
1617752100000|2021-04-06 23:35:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|223
1617752400000|2021-04-06 23:40:00|13171.5|13167.5|13168.4|13164.4|13171.5|13167.5|13168.4|13164.4|312
1617752700000|2021-04-06 23:45:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|241
1617753000000|2021-04-06 23:50:00|||||||||16
1617753300000|2021-04-06 23:55:00|||||||||184
1617753600000|2021-04-07 00:00:00|13165.3|13161.3|13163.7|13159.7|13166.8|13162.8|13162.2|13158.2|2778
1617753900000|2021-04-07 00:05:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|1515
1617754200000|2021-04-07 00:10:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|1247
1617754500000|2021-04-07 00:15:00|||||||||335
1617754800000|2021-04-07 00:20:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|2547
1617755100000|2021-04-07 00:25:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|682
1617755400000|2021-04-07 00:30:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|989
1617755700000|2021-04-07 00:35:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|1228
1617756000000|2021-04-07 00:40:00|||||||||445
1617756300000|2021-04-07 00:45:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|938
1617756600000|2021-04-07 00:50:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|751
1617756900000|2021-04-07 00:55:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|2324
1617757200000|2021-04-07 01:00:00|||||||||693
1617757500000|2021-04-07 01:05:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|520
1617757800000|2021-04-07 01:10:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|332
1617758100000|2021-04-07 01:15:00|||||||||63
1617758400000|2021-04-07 01:20:00|||||||||456
1617758700000|2021-04-07 01:25:00|||||||||447
1617759000000|2021-04-07 01:30:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13163.7|13159.7|384
1617759300000|2021-04-07 01:35:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1517
1617759600000|2021-04-07 01:40:00|13168.4|13164.4|13170|13166|13170|13166|13166.8|13162.8|810
1617759900000|2021-04-07 01:45:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|179
1617760200000|2021-04-07 01:50:00|||||||||590
1617760500000|2021-04-07 01:55:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|149
1617760800000|2021-04-07 02:00:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|811
1617761100000|2021-04-07 02:05:00|||||||||362
1617761400000|2021-04-07 02:10:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|942
1617761700000|2021-04-07 02:15:00|||||||||196
1617762000000|2021-04-07 02:20:00|||||||||30
1617762300000|2021-04-07 02:25:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|677
1617762600000|2021-04-07 02:30:00|||||||||75
1617762900000|2021-04-07 02:35:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|412
1617763200000|2021-04-07 02:40:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|247
1617763500000|2021-04-07 02:45:00|||||||||50
1617763800000|2021-04-07 02:50:00|||||||||37
1617764100000|2021-04-07 02:55:00|||||||||166
1617764400000|2021-04-07 03:00:00|||||||||66
1617764700000|2021-04-07 03:05:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|294
1617765000000|2021-04-07 03:10:00|||||||||8
1617765300000|2021-04-07 03:15:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|1680
1617765600000|2021-04-07 03:20:00|||||||||78
1617765900000|2021-04-07 03:25:00|||||||||53
1617766200000|2021-04-07 03:30:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|570
1617766500000|2021-04-07 03:35:00|||||||||90
1617766800000|2021-04-07 03:40:00|||||||||67
1617767100000|2021-04-07 03:45:00|||||||||33
1617767400000|2021-04-07 03:50:00|||||||||18
1617767700000|2021-04-07 03:55:00|||||||||123
1617768000000|2021-04-07 04:00:00|||||||||1
1617768600000|2021-04-07 04:10:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|483
1617769200000|2021-04-07 04:20:00|||||||||175
1617769500000|2021-04-07 04:25:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|927
1617769800000|2021-04-07 04:30:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|210
1617770100000|2021-04-07 04:35:00|||||||||2
1617770400000|2021-04-07 04:40:00|||||||||2
1617770700000|2021-04-07 04:45:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|1504
1617771000000|2021-04-07 04:50:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|826
1617771300000|2021-04-07 04:55:00|||||||||317
1617771600000|2021-04-07 05:00:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|463
1617771900000|2021-04-07 05:05:00|||||||||34
1617772200000|2021-04-07 05:10:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|556
1617772500000|2021-04-07 05:15:00|13166.1|13162.1|13168.4|13164.4|13168.4|13164.4|13165.3|13161.3|1000
1617772800000|2021-04-07 05:20:00|13170|13166|13170|13166|13170|13166|13170|13166|429
1617773100000|2021-04-07 05:25:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|587
1617773400000|2021-04-07 05:30:00|||||||||120
1617773700000|2021-04-07 05:35:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|555
1617774000000|2021-04-07 05:40:00|||||||||10
1617774300000|2021-04-07 05:45:00|||||||||271
1617774600000|2021-04-07 05:50:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|933
1617774900000|2021-04-07 05:55:00|||||||||44
1617775200000|2021-04-07 06:00:00|13171.5|13167.5|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|1857
1617775500000|2021-04-07 06:05:00|13171.5|13167.5|13168.4|13164.4|13171.5|13167.5|13168.4|13164.4|2534
1617775800000|2021-04-07 06:10:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|950
1617776100000|2021-04-07 06:15:00|13170|13166|13174.7|13170.7|13174.7|13170.7|13170|13166|1076
1617776400000|2021-04-07 06:20:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|1282
1617776700000|2021-04-07 06:25:00|13171.5|13167.5|13176.2|13172.2|13177.8|13173.8|13171.5|13167.5|2341
1617777000000|2021-04-07 06:30:00|13177.8|13173.8|13180.9|13176.9|13182.5|13178.5|13176.2|13172.2|4983
1617777300000|2021-04-07 06:35:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|1049
1617777600000|2021-04-07 06:40:00|13182.5|13178.5|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|2243
1617777900000|2021-04-07 06:45:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|802
1617778200000|2021-04-07 06:50:00|13179.3|13175.3|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|2553
1617778500000|2021-04-07 06:55:00|13180.9|13176.9|13191.8|13187.8|13193.4|13189.4|13180.9|13176.9|6946
1617778800000|2021-04-07 07:00:00|13190.3|13186.3|13195|13191|13195|13191|13190.3|13186.3|8290
1617779100000|2021-04-07 07:05:00|13193.4|13189.4|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|5818
1617779400000|2021-04-07 07:10:00|13188.7|13184.7|13184|13180|13190.3|13186.3|13184|13180|6106
1617779700000|2021-04-07 07:15:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|2314
1617780000000|2021-04-07 07:20:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|2082
1617780300000|2021-04-07 07:25:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1352
1617780600000|2021-04-07 07:30:00|13179.3|13175.3|13187.2|13183.2|13187.2|13183.2|13179.3|13175.3|3957
1617780900000|2021-04-07 07:35:00|13188.7|13184.7|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|1468
1617781200000|2021-04-07 07:40:00|13187.2|13183.2|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|2510
1617781500000|2021-04-07 07:45:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|593
1617781800000|2021-04-07 07:50:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1586
1617782100000|2021-04-07 07:55:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1725
1617782400000|2021-04-07 08:00:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|2622
1617782700000|2021-04-07 08:05:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|1634
1617783000000|2021-04-07 08:10:00|13184|13180|13182.5|13178.5|13184|13180|13180.9|13176.9|4018
1617783300000|2021-04-07 08:15:00|13180.9|13176.9|13184|13180|13184|13180|13180.9|13176.9|2412
1617783600000|2021-04-07 08:20:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|931
1617783900000|2021-04-07 08:25:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|797
1617784200000|2021-04-07 08:30:00|||||||||360
1617784500000|2021-04-07 08:35:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|2569
1617784800000|2021-04-07 08:40:00|||||||||2039
1617785100000|2021-04-07 08:45:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|852
1617785400000|2021-04-07 08:50:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|1828
1617785700000|2021-04-07 08:55:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|1423
1617786000000|2021-04-07 09:00:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|488
1617786300000|2021-04-07 09:05:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1507
1617786600000|2021-04-07 09:10:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|851
1617786900000|2021-04-07 09:15:00|13177.8|13173.8|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|2049
1617787200000|2021-04-07 09:20:00|||||||||161
1617787500000|2021-04-07 09:25:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|665
1617787800000|2021-04-07 09:30:00|||||||||119
1617788100000|2021-04-07 09:35:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|252
1617788400000|2021-04-07 09:40:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|397
1617788700000|2021-04-07 09:45:00|||||||||300
1617789000000|2021-04-07 09:50:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|265
1617789300000|2021-04-07 09:55:00|13182.5|13178.5|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|2407
1617789600000|2021-04-07 10:00:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|796
1617789900000|2021-04-07 10:05:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|4111
1617790200000|2021-04-07 10:10:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|1106
1617790500000|2021-04-07 10:15:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|657
1617790800000|2021-04-07 10:20:00|13184|13180|13184|13180|13184|13180|13184|13180|230
1617791100000|2021-04-07 10:25:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|2684
1617791400000|2021-04-07 10:30:00|13179.3|13175.3|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|3476
1617791700000|2021-04-07 10:35:00|||||||||290
1617792000000|2021-04-07 10:40:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1296
1617792300000|2021-04-07 10:45:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|1147
1617792600000|2021-04-07 10:50:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|2143
1617792900000|2021-04-07 10:55:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1044
1617793200000|2021-04-07 11:00:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1916
1617793500000|2021-04-07 11:05:00|||||||||2045
1617793800000|2021-04-07 11:10:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|3352
1617794100000|2021-04-07 11:15:00|13173.1|13169.1|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|1649
1617794400000|2021-04-07 11:20:00|13173.1|13169.1|13170|13166|13173.1|13169.1|13170|13166|5414
1617794700000|2021-04-07 11:25:00|13170.8|13166.8|13173.1|13169.1|13174.7|13170.7|13170|13166|2251
1617795000000|2021-04-07 11:30:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1420
1617795300000|2021-04-07 11:35:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|705
1617795600000|2021-04-07 11:40:00|13174.7|13170.7|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|3768
1617795900000|2021-04-07 11:45:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1452
1617796200000|2021-04-07 11:50:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|637
1617796500000|2021-04-07 11:55:00|13174.7|13170.7|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|1776
1617796800000|2021-04-07 12:00:00|13170|13166|13168.4|13164.4|13170|13166|13166.8|13162.8|4253
1617797100000|2021-04-07 12:05:00|13170|13166|13173.1|13169.1|13173.1|13169.1|13170|13166|3118
1617797400000|2021-04-07 12:10:00|13171.5|13167.5|13170|13166|13173.1|13169.1|13170|13166|2503
1617797700000|2021-04-07 12:15:00|13168.4|13164.4|13174.7|13170.7|13174.7|13170.7|13168.4|13164.4|3562
1617798000000|2021-04-07 12:20:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13171.5|13167.5|3832
1617798300000|2021-04-07 12:25:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|2760
1617798600000|2021-04-07 12:30:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|3460
1617798900000|2021-04-07 12:35:00|13176.2|13172.2|13170|13166|13176.2|13172.2|13170|13166|4480
1617799200000|2021-04-07 12:40:00|13171.5|13167.5|13168.4|13164.4|13171.5|13167.5|13166.8|13162.8|7048
1617799500000|2021-04-07 12:45:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|4140
1617799800000|2021-04-07 12:50:00|13166.8|13162.8|13165.3|13161.3|13168.4|13164.4|13163.7|13159.7|4054
1617800100000|2021-04-07 12:55:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13165.3|13161.3|4408
1617800400000|2021-04-07 13:00:00|13166.8|13162.8|13168.4|13164.4|13170|13166|13166.8|13162.8|2544
1617800700000|2021-04-07 13:05:00|13170|13166|13168.4|13164.4|13170|13166|13166.8|13162.8|2565
1617801000000|2021-04-07 13:10:00|13170|13166|13171.5|13167.5|13173.1|13169.1|13170|13166|1225
1617801300000|2021-04-07 13:15:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|1409
1617801600000|2021-04-07 13:20:00|13173.1|13169.1|13170|13166|13173.1|13169.1|13170|13166|3173
1617801900000|2021-04-07 13:25:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13170|13166|3531
1617802200000|2021-04-07 13:30:00|13171.5|13167.5|13168.4|13164.4|13173.1|13169.1|13168.4|13164.4|1050
1617802500000|2021-04-07 13:35:00|13170|13166|13170|13166|13170|13166|13166.8|13162.8|7001
1617802800000|2021-04-07 13:40:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13170|13166|2875
1617803100000|2021-04-07 13:45:00|13173.1|13169.1|13177.8|13173.8|13177.8|13173.8|13173.1|13169.1|3774
1617803400000|2021-04-07 13:50:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|5588
1617803700000|2021-04-07 13:55:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|1605
1617804000000|2021-04-07 14:00:00|13182.5|13178.5|13179.3|13175.3|13182.5|13178.5|13177.8|13173.8|4993
1617804300000|2021-04-07 14:05:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|3423
1617804600000|2021-04-07 14:10:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|4469
1617804900000|2021-04-07 14:15:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|3918
1617805200000|2021-04-07 14:20:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|5187
1617805500000|2021-04-07 14:25:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13179.3|13175.3|6690
1617805800000|2021-04-07 14:30:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|7351
1617806100000|2021-04-07 14:35:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|6024
1617806400000|2021-04-07 14:40:00|13184|13180|13185.6|13181.6|13187.2|13183.2|13184|13180|5683
1617806700000|2021-04-07 14:45:00|13184|13180|13184|13180|13185.6|13181.6|13182.5|13178.5|5480
1617807000000|2021-04-07 14:50:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13182.5|13178.5|6649
1617807300000|2021-04-07 14:55:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|9643
1617807600000|2021-04-07 15:00:00|13184|13180|13184|13180|13184|13180|13184|13180|1454
1617807900000|2021-04-07 15:05:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|7951
1617808200000|2021-04-07 15:10:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2998
1617808500000|2021-04-07 15:15:00|13185.6|13181.6|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|3331
1617808800000|2021-04-07 15:20:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|4483
1617809100000|2021-04-07 15:25:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|7162
1617809400000|2021-04-07 15:30:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|4265
1617809700000|2021-04-07 15:35:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13188.7|13184.7|4666
1617810000000|2021-04-07 15:40:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|15564
1617810300000|2021-04-07 15:45:00|13195|13191|13191.8|13187.8|13195|13191|13191.8|13187.8|4312
1617810600000|2021-04-07 15:50:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|3925
1617810900000|2021-04-07 15:55:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|2984
1617811200000|2021-04-07 16:00:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|7448
1617811500000|2021-04-07 16:05:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|1435
1617811800000|2021-04-07 16:10:00|13195|13191|13195|13191|13195|13191|13195|13191|2153
1617812100000|2021-04-07 16:15:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|2051
1617812400000|2021-04-07 16:20:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|940
1617812700000|2021-04-07 16:25:00|13195|13191|13195|13191|13195|13191|13195|13191|1368
1617813000000|2021-04-07 16:30:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|1167
1617813300000|2021-04-07 16:35:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|587
1617813600000|2021-04-07 16:40:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|1412
1617813900000|2021-04-07 16:45:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|1278
1617814200000|2021-04-07 16:50:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|4193
1617814500000|2021-04-07 16:55:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|2655
1617814800000|2021-04-07 17:00:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|3998
1617815100000|2021-04-07 17:05:00|||||||||2555
1617815400000|2021-04-07 17:10:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1974
1617815700000|2021-04-07 17:15:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|1681
1617816000000|2021-04-07 17:20:00|||||||||1388
1617816300000|2021-04-07 17:25:00|||||||||426
1617816600000|2021-04-07 17:30:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|3552
1617816900000|2021-04-07 17:35:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|2924
1617817200000|2021-04-07 17:40:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2410
1617817500000|2021-04-07 17:45:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|1757
1617817800000|2021-04-07 17:50:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2321
1617818100000|2021-04-07 17:55:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|2745
1617818400000|2021-04-07 18:00:00|13186.4|13182.4|13180.9|13176.9|13187.2|13183.2|13180.9|13176.9|5913
1617818700000|2021-04-07 18:05:00|13179.3|13175.3|13185.6|13181.6|13187.2|13183.2|13179.3|13175.3|6729
1617819000000|2021-04-07 18:10:00|13184|13180|13182.5|13178.5|13184|13180|13180.9|13176.9|5501
1617819300000|2021-04-07 18:15:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|1225
1617819600000|2021-04-07 18:20:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|1968
1617819900000|2021-04-07 18:25:00|13182.5|13178.5|13184|13180|13184|13180|13180.9|13176.9|6442
1617820200000|2021-04-07 18:30:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13180.9|13176.9|5585
1617820500000|2021-04-07 18:35:00|||||||||622
1617820800000|2021-04-07 18:40:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|3023
1617821100000|2021-04-07 18:45:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|1982
1617821400000|2021-04-07 18:50:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|1707
1617821700000|2021-04-07 18:55:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|7055
1617822000000|2021-04-07 19:00:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|1143
1617822300000|2021-04-07 19:05:00|13180.9|13176.9|13177.8|13173.8|13180.9|13176.9|13176.2|13172.2|6923
1617822600000|2021-04-07 19:10:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|2382
1617822900000|2021-04-07 19:15:00|13177.8|13173.8|13174.7|13170.7|13177.8|13173.8|13174.7|13170.7|1354
1617823200000|2021-04-07 19:20:00|13176.2|13172.2|13171.5|13167.5|13176.2|13172.2|13171.5|13167.5|4488
1617823500000|2021-04-07 19:25:00|13173.1|13169.1|13170|13166|13173.1|13169.1|13170|13166|3233
1617823800000|2021-04-07 19:30:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13170|13166|2355
1617824100000|2021-04-07 19:35:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|3021
1617824400000|2021-04-07 19:40:00|13171.5|13167.5|13170|13166|13173.1|13169.1|13170|13166|1609
1617824700000|2021-04-07 19:45:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|3659
1617825000000|2021-04-07 19:50:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|1417
1617825300000|2021-04-07 19:55:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|1633
1617825600000|2021-04-07 20:00:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|3814
1617825900000|2021-04-07 20:05:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|1857
1617826200000|2021-04-07 20:10:00|13170|13166|13170|13166|13171.5|13167.5|13168.4|13164.4|4932
1617826500000|2021-04-07 20:15:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|1590
1617826800000|2021-04-07 20:20:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|1926
1617827100000|2021-04-07 20:25:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|1827
1617827400000|2021-04-07 20:30:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1961
1617827700000|2021-04-07 20:35:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13163.7|13159.7|2916
1617828000000|2021-04-07 20:40:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|987
1617828300000|2021-04-07 20:45:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13165.3|13161.3|2252
1617828600000|2021-04-07 20:50:00|13170|13166|13170|13166|13170|13166|13170|13166|602
1617828900000|2021-04-07 20:55:00|13171.5|13167.5|13166.8|13162.8|13171.5|13167.5|13166.8|13162.8|4912
1617832800000|2021-04-07 22:00:00|13168.4|13164.4|13170|13166|13171.5|13167.5|13168.4|13164.4|521
1617833100000|2021-04-07 22:05:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|140
1617833400000|2021-04-07 22:10:00|||||||||115
1617833700000|2021-04-07 22:15:00|||||||||40
1617834000000|2021-04-07 22:20:00|||||||||323
1617834300000|2021-04-07 22:25:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|277
1617834600000|2021-04-07 22:30:00|13170|13166|13170|13166|13170|13166|13170|13166|142
1617834900000|2021-04-07 22:35:00|||||||||160
1617835200000|2021-04-07 22:40:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|257
1617835500000|2021-04-07 22:45:00|||||||||89
1617835800000|2021-04-07 22:50:00|||||||||318
1617836100000|2021-04-07 22:55:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1262
1617836400000|2021-04-07 23:00:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|905
1617836700000|2021-04-07 23:05:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|697
1617837000000|2021-04-07 23:10:00|||||||||87
1617837300000|2021-04-07 23:15:00|||||||||133
1617837600000|2021-04-07 23:20:00|||||||||10
1617837900000|2021-04-07 23:25:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|155
1617838200000|2021-04-07 23:30:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|464
1617838500000|2021-04-07 23:35:00|||||||||660
1617838800000|2021-04-07 23:40:00|13170|13166|13170|13166|13170|13166|13170|13166|737
1617839100000|2021-04-07 23:45:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|274
1617839400000|2021-04-07 23:50:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|353
1617839700000|2021-04-07 23:55:00|||||||||14
1617840000000|2021-04-08 00:00:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|487
1617840300000|2021-04-08 00:05:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|369
1617840600000|2021-04-08 00:10:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|481
1617840900000|2021-04-08 00:15:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|684
1617841200000|2021-04-08 00:20:00|||||||||139
1617841500000|2021-04-08 00:25:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|249
1617841800000|2021-04-08 00:30:00|||||||||55
1617842100000|2021-04-08 00:35:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|243
1617842400000|2021-04-08 00:40:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|297
1617842700000|2021-04-08 00:45:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|373
1617843000000|2021-04-08 00:50:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|430
1617843300000|2021-04-08 00:55:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|97
1617843600000|2021-04-08 01:00:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|960
1617843900000|2021-04-08 01:05:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|389
1617844200000|2021-04-08 01:10:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|226
1617844500000|2021-04-08 01:15:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|131
1617844800000|2021-04-08 01:20:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|343
1617845100000|2021-04-08 01:25:00|||||||||178
1617845400000|2021-04-08 01:30:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|425
1617845700000|2021-04-08 01:35:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13171.5|13167.5|1869
1617846000000|2021-04-08 01:40:00|||||||||2203
1617846300000|2021-04-08 01:45:00|||||||||8
1617846600000|2021-04-08 01:50:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|869
1617846900000|2021-04-08 01:55:00|||||||||9
1617847200000|2021-04-08 02:00:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|612
1617847500000|2021-04-08 02:05:00|||||||||222
1617847800000|2021-04-08 02:10:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|27
1617848100000|2021-04-08 02:15:00|||||||||60
1617848400000|2021-04-08 02:20:00|||||||||18
1617848700000|2021-04-08 02:25:00|||||||||22
1617849000000|2021-04-08 02:30:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|348
1617849300000|2021-04-08 02:35:00|||||||||37
1617849600000|2021-04-08 02:40:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|339
1617849900000|2021-04-08 02:45:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|517
1617850200000|2021-04-08 02:50:00|||||||||206
1617850500000|2021-04-08 02:55:00|||||||||134
1617850800000|2021-04-08 03:00:00|||||||||20
1617851100000|2021-04-08 03:05:00|||||||||111
1617851400000|2021-04-08 03:10:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|123
1617851700000|2021-04-08 03:15:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|561
1617852000000|2021-04-08 03:20:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|288
1617852300000|2021-04-08 03:25:00|||||||||111
1617852600000|2021-04-08 03:30:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|319
1617852900000|2021-04-08 03:35:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|948
1617853200000|2021-04-08 03:40:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|51
1617853500000|2021-04-08 03:45:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|678
1617853800000|2021-04-08 03:50:00|||||||||62
1617854100000|2021-04-08 03:55:00|||||||||52
1617854400000|2021-04-08 04:00:00|||||||||68
1617854700000|2021-04-08 04:05:00|||||||||14
1617855000000|2021-04-08 04:10:00|||||||||76
1617855300000|2021-04-08 04:15:00|||||||||135
1617855600000|2021-04-08 04:20:00|||||||||35
1617855900000|2021-04-08 04:25:00|||||||||15
1617856200000|2021-04-08 04:30:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|14
1617856500000|2021-04-08 04:35:00|||||||||16
1617856800000|2021-04-08 04:40:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|422
1617857100000|2021-04-08 04:45:00|||||||||40
1617857400000|2021-04-08 04:50:00|||||||||146
1617857700000|2021-04-08 04:55:00|||||||||402
1617858000000|2021-04-08 05:00:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|840
1617858300000|2021-04-08 05:05:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|1200
1617858600000|2021-04-08 05:10:00|||||||||260
1617858900000|2021-04-08 05:15:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|526
1617859200000|2021-04-08 05:20:00|||||||||72
1617859500000|2021-04-08 05:25:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1967
1617859800000|2021-04-08 05:30:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|249
1617860100000|2021-04-08 05:35:00|||||||||319
1617860400000|2021-04-08 05:40:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|1401
1617860700000|2021-04-08 05:45:00|||||||||165
1617861000000|2021-04-08 05:50:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|104
1617861300000|2021-04-08 05:55:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|289
1617861600000|2021-04-08 06:00:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|1229
1617861900000|2021-04-08 06:05:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|930
1617862200000|2021-04-08 06:10:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|968
1617862500000|2021-04-08 06:15:00|||||||||125
1617862800000|2021-04-08 06:20:00|||||||||145
1617863100000|2021-04-08 06:25:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|1921
1617863400000|2021-04-08 06:30:00|||||||||54
1617863700000|2021-04-08 06:35:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|983
1617864000000|2021-04-08 06:40:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13176.2|13172.2|2276
1617864300000|2021-04-08 06:45:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|944
1617864600000|2021-04-08 06:50:00|||||||||251
1617864900000|2021-04-08 06:55:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|898
1617865200000|2021-04-08 07:00:00|13177.8|13173.8|13182.5|13178.5|13182.5|13178.5|13177.8|13173.8|2054
1617865500000|2021-04-08 07:05:00|13180.9|13176.9|13182.5|13178.5|13184|13180|13180.9|13176.9|2802
1617865800000|2021-04-08 07:10:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|1204
1617866100000|2021-04-08 07:15:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|237
1617866400000|2021-04-08 07:20:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|2599
1617866700000|2021-04-08 07:25:00|13182.5|13178.5|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|2255
1617867000000|2021-04-08 07:30:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|1056
1617867300000|2021-04-08 07:35:00|13179.3|13175.3|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|696
1617867600000|2021-04-08 07:40:00|||||||||378
1617867900000|2021-04-08 07:45:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|1612
1617868200000|2021-04-08 07:50:00|13180.9|13176.9|13184|13180|13184|13180|13180.9|13176.9|2132
1617868500000|2021-04-08 07:55:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13180.9|13176.9|1460
1617868800000|2021-04-08 08:00:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|555
1617869100000|2021-04-08 08:05:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|389
1617869400000|2021-04-08 08:10:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13184.8|13180.8|1419
1617869700000|2021-04-08 08:15:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|2065
1617870000000|2021-04-08 08:20:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|2281
1617870300000|2021-04-08 08:25:00|||||||||917
1617870600000|2021-04-08 08:30:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2034
1617870900000|2021-04-08 08:35:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13182.5|13178.5|835
1617871200000|2021-04-08 08:40:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|1581
1617871500000|2021-04-08 08:45:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|1069
1617871800000|2021-04-08 08:50:00|13182.5|13178.5|13184|13180|13184|13180|13180.9|13176.9|2051
1617872100000|2021-04-08 08:55:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|2134
1617872400000|2021-04-08 09:00:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1258
1617872700000|2021-04-08 09:05:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|1037
1617873000000|2021-04-08 09:10:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|541
1617873300000|2021-04-08 09:15:00|||||||||782
1617873600000|2021-04-08 09:20:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|614
1617873900000|2021-04-08 09:25:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|388
1617874200000|2021-04-08 09:30:00|13183.3|13179.3|13184|13180|13184|13180|13182.5|13178.5|715
1617874500000|2021-04-08 09:35:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|546
1617874800000|2021-04-08 09:40:00|13182.5|13178.5|13184|13180|13184|13180|13180.9|13176.9|1260
1617875100000|2021-04-08 09:45:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|1621
1617875400000|2021-04-08 09:50:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|1562
1617875700000|2021-04-08 09:55:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|1328
1617876000000|2021-04-08 10:00:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|714
1617876300000|2021-04-08 10:05:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|556
1617876600000|2021-04-08 10:10:00|||||||||484
1617876900000|2021-04-08 10:15:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|415
1617877200000|2021-04-08 10:20:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1102
1617877500000|2021-04-08 10:25:00|||||||||72
1617877800000|2021-04-08 10:30:00|13190.3|13186.3|13188.7|13184.7|13191.8|13187.8|13188.7|13184.7|3778
1617878100000|2021-04-08 10:35:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1463
1617878400000|2021-04-08 10:40:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|735
1617878700000|2021-04-08 10:45:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|2368
1617879000000|2021-04-08 10:50:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|1204
1617879300000|2021-04-08 10:55:00|||||||||499
1617879600000|2021-04-08 11:00:00|||||||||602
1617879900000|2021-04-08 11:05:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|2517
1617880200000|2021-04-08 11:10:00|||||||||743
1617880500000|2021-04-08 11:15:00|||||||||1332
1617880800000|2021-04-08 11:20:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13190.3|13186.3|1527
1617881100000|2021-04-08 11:25:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|2113
1617881400000|2021-04-08 11:30:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|2122
1617881700000|2021-04-08 11:35:00|13195|13191|13195|13191|13196.5|13192.5|13193.4|13189.4|3296
1617882000000|2021-04-08 11:40:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|1265
1617882300000|2021-04-08 11:45:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|1826
1617882600000|2021-04-08 11:50:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|2063
1617882900000|2021-04-08 11:55:00|||||||||444
1617883200000|2021-04-08 12:00:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|3862
1617883500000|2021-04-08 12:05:00|13187.2|13183.2|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|3129
1617883800000|2021-04-08 12:10:00|13184|13180|13180.9|13176.9|13184|13180|13180.9|13176.9|2500
1617884100000|2021-04-08 12:15:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13180.9|13176.9|3741
1617884400000|2021-04-08 12:20:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|2034
1617884700000|2021-04-08 12:25:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|3458
1617885000000|2021-04-08 12:30:00|13187.2|13183.2|13190.3|13186.3|13191.8|13187.8|13187.2|13183.2|4638
1617885300000|2021-04-08 12:35:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|2323
1617885600000|2021-04-08 12:40:00|13191.8|13187.8|13188.7|13184.7|13191.8|13187.8|13187.2|13183.2|2085
1617885900000|2021-04-08 12:45:00|13190.3|13186.3|13193.4|13189.4|13193.4|13189.4|13190.3|13186.3|3967
1617886200000|2021-04-08 12:50:00|13191.8|13187.8|13191.8|13187.8|13195|13191|13190.3|13186.3|9131
1617886500000|2021-04-08 12:55:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|1791
1617886800000|2021-04-08 13:00:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|1861
1617887100000|2021-04-08 13:05:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|2942
1617887400000|2021-04-08 13:10:00|13191.8|13187.8|13187.2|13183.2|13191.8|13187.8|13187.2|13183.2|3915
1617887700000|2021-04-08 13:15:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|2220
1617888000000|2021-04-08 13:20:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2021
1617888300000|2021-04-08 13:25:00|13188.7|13184.7|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|6123
1617888600000|2021-04-08 13:30:00|13191.8|13187.8|13195|13191|13196.5|13192.5|13191.8|13187.8|7149
1617888900000|2021-04-08 13:35:00|13196.5|13192.5|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|6302
1617889200000|2021-04-08 13:40:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|6831
1617889500000|2021-04-08 13:45:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|7492
1617889800000|2021-04-08 13:50:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|6242
1617890100000|2021-04-08 13:55:00|13204.3|13200.3|13201.2|13197.2|13204.3|13200.3|13199.7|13195.7|6141
1617890400000|2021-04-08 14:00:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|4801
1617890700000|2021-04-08 14:05:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1542
1617891000000|2021-04-08 14:10:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|4842
1617891300000|2021-04-08 14:15:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|7061
1617891600000|2021-04-08 14:20:00|13196.5|13192.5|13195|13191|13198.1|13194.1|13195|13191|8444
1617891900000|2021-04-08 14:25:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|8862
1617892200000|2021-04-08 14:30:00|13191.8|13187.8|13193.4|13189.4|13196.5|13192.5|13191.8|13187.8|9493
1617892500000|2021-04-08 14:35:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|3042
1617892800000|2021-04-08 14:40:00|13195|13191|13195|13191|13195|13191|13195|13191|1888
1617893100000|2021-04-08 14:45:00|13196.5|13192.5|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|2966
1617893400000|2021-04-08 14:50:00|13195|13191|13191.8|13187.8|13195|13191|13191.8|13187.8|1612
1617893700000|2021-04-08 14:55:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|3210
1617894000000|2021-04-08 15:00:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|2934
1617894300000|2021-04-08 15:05:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|3787
1617894600000|2021-04-08 15:10:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|3078
1617894900000|2021-04-08 15:15:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|2815
1617895200000|2021-04-08 15:20:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|2787
1617895500000|2021-04-08 15:25:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|912
1617895800000|2021-04-08 15:30:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|1831
1617896100000|2021-04-08 15:35:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|2932
1617896400000|2021-04-08 15:40:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|2369
1617896700000|2021-04-08 15:45:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|3321
1617897000000|2021-04-08 15:50:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13195|13191|2867
1617897300000|2021-04-08 15:55:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|4090
1617897600000|2021-04-08 16:00:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|2385
1617897900000|2021-04-08 16:05:00|13196.5|13192.5|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|1477
1617898200000|2021-04-08 16:10:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1891
1617898500000|2021-04-08 16:15:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|5493
1617898800000|2021-04-08 16:20:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|2223
1617899100000|2021-04-08 16:25:00|13202.8|13198.8|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|4620
1617899400000|2021-04-08 16:30:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|2678
1617899700000|2021-04-08 16:35:00|13199.7|13195.7|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|1667
1617900000000|2021-04-08 16:40:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|3868
1617900300000|2021-04-08 16:45:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|504
1617900600000|2021-04-08 16:50:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1727
1617900900000|2021-04-08 16:55:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|896
1617901200000|2021-04-08 17:00:00|||||||||1294
1617901500000|2021-04-08 17:05:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|2403
1617901800000|2021-04-08 17:10:00|||||||||502
1617902100000|2021-04-08 17:15:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|496
1617902400000|2021-04-08 17:20:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1246
1617902700000|2021-04-08 17:25:00|||||||||405
1617903000000|2021-04-08 17:30:00|||||||||360
1617903300000|2021-04-08 17:35:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|3022
1617903600000|2021-04-08 17:40:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|3574
1617903900000|2021-04-08 17:45:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|2123
1617904200000|2021-04-08 17:50:00|||||||||660
1617904500000|2021-04-08 17:55:00|||||||||1240
1617904800000|2021-04-08 18:00:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|4473
1617905100000|2021-04-08 18:05:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|3452
1617905400000|2021-04-08 18:10:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|479
1617905700000|2021-04-08 18:15:00|||||||||937
1617906000000|2021-04-08 18:20:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|3542
1617906300000|2021-04-08 18:25:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1778
1617906600000|2021-04-08 18:30:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|2365
1617906900000|2021-04-08 18:35:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|440
1617907200000|2021-04-08 18:40:00|||||||||508
1617907500000|2021-04-08 18:45:00|||||||||262
1617907800000|2021-04-08 18:50:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1647
1617908100000|2021-04-08 18:55:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|3428
1617908400000|2021-04-08 19:00:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|5159
1617908700000|2021-04-08 19:05:00|||||||||909
1617909000000|2021-04-08 19:10:00|||||||||1024
1617909300000|2021-04-08 19:15:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|5686
1617909600000|2021-04-08 19:20:00|||||||||1005
1617909900000|2021-04-08 19:25:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|3385
1617910200000|2021-04-08 19:30:00|||||||||520
1617910500000|2021-04-08 19:35:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|983
1617910800000|2021-04-08 19:40:00|||||||||1754
1617911100000|2021-04-08 19:45:00|||||||||1122
1617911400000|2021-04-08 19:50:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|8294
1617911700000|2021-04-08 19:55:00|||||||||6382
1617912000000|2021-04-08 20:00:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|4851
1617912300000|2021-04-08 20:05:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1153
1617912600000|2021-04-08 20:10:00|||||||||1182
1617912900000|2021-04-08 20:15:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|3515
1617913200000|2021-04-08 20:20:00|13209|13205|13209|13205|13210.6|13206.6|13207.5|13203.5|2786
1617913500000|2021-04-08 20:25:00|13207.5|13203.5|13205.9|13201.9|13209|13205|13205.9|13201.9|1106
1617913800000|2021-04-08 20:30:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|2383
1617914100000|2021-04-08 20:35:00|13204.3|13200.3|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|2468
1617914400000|2021-04-08 20:40:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|1322
1617914700000|2021-04-08 20:45:00|13204.3|13200.3|13207.5|13203.5|13209|13205|13204.3|13200.3|5372
1617915000000|2021-04-08 20:50:00|13209|13205|13207.5|13203.5|13209|13205|13205.9|13201.9|2958
1617915300000|2021-04-08 20:55:00|13205.9|13201.9|13207.5|13203.5|13209|13205|13205.9|13201.9|1834
1617919200000|2021-04-08 22:00:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|822
1617919500000|2021-04-08 22:05:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|333
1617919800000|2021-04-08 22:10:00|||||||||948
1617920100000|2021-04-08 22:15:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|1264
1617920400000|2021-04-08 22:20:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|284
1617920700000|2021-04-08 22:25:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|385
1617921000000|2021-04-08 22:30:00|||||||||101
1617921300000|2021-04-08 22:35:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|1068
1617921600000|2021-04-08 22:40:00|||||||||52
1617921900000|2021-04-08 22:45:00|||||||||284
1617922200000|2021-04-08 22:50:00|||||||||366
1617922500000|2021-04-08 22:55:00|||||||||4
1617922800000|2021-04-08 23:00:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|108
1617923100000|2021-04-08 23:05:00|||||||||8
1617923400000|2021-04-08 23:10:00|||||||||259
1617923700000|2021-04-08 23:15:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|1978
1617924000000|2021-04-08 23:20:00|||||||||37
1617924300000|2021-04-08 23:25:00|||||||||2
1617924600000|2021-04-08 23:30:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|73
1617924900000|2021-04-08 23:35:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|787
1617925200000|2021-04-08 23:40:00|||||||||405
1617925500000|2021-04-08 23:45:00|||||||||524
1617925800000|2021-04-08 23:50:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1285
1617926100000|2021-04-08 23:55:00|||||||||1532
1617926400000|2021-04-09 00:00:00|||||||||185
1617926700000|2021-04-09 00:05:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|458
1617927000000|2021-04-09 00:10:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|544
1617927300000|2021-04-09 00:15:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1496
1617927600000|2021-04-09 00:20:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1252
1617927900000|2021-04-09 00:25:00|||||||||195
1617928200000|2021-04-09 00:30:00|||||||||187
1617928500000|2021-04-09 00:35:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|2240
1617928800000|2021-04-09 00:40:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|482
1617929100000|2021-04-09 00:45:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|127
1617929400000|2021-04-09 00:50:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|942
1617929700000|2021-04-09 00:55:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|1969
1617930000000|2021-04-09 01:00:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|2042
1617930300000|2021-04-09 01:05:00|13206.7|13202.7|13207.5|13203.5|13207.5|13203.5|13206.7|13202.7|1034
1617930600000|2021-04-09 01:10:00|||||||||149
1617930900000|2021-04-09 01:15:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|1151
1617931200000|2021-04-09 01:20:00|||||||||432
1617931500000|2021-04-09 01:25:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|778
1617931800000|2021-04-09 01:30:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|423
1617932100000|2021-04-09 01:35:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|289
1617932400000|2021-04-09 01:40:00|||||||||80
1617932700000|2021-04-09 01:45:00|||||||||596
1617933000000|2021-04-09 01:50:00|||||||||322
1617933300000|2021-04-09 01:55:00|||||||||35
1617933600000|2021-04-09 02:00:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|2392
1617933900000|2021-04-09 02:05:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|1213
1617934200000|2021-04-09 02:10:00|||||||||473
1617934500000|2021-04-09 02:15:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|881
1617934800000|2021-04-09 02:20:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|876
1617935100000|2021-04-09 02:25:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|855
1617935400000|2021-04-09 02:30:00|||||||||308
1617935700000|2021-04-09 02:35:00|||||||||310
1617936000000|2021-04-09 02:40:00|||||||||83
1617936300000|2021-04-09 02:45:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|221
1617936600000|2021-04-09 02:50:00|||||||||93
1617936900000|2021-04-09 02:55:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|1658
1617937200000|2021-04-09 03:00:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|2020
1617937500000|2021-04-09 03:05:00|||||||||186
1617937800000|2021-04-09 03:10:00|||||||||777
1617938100000|2021-04-09 03:15:00|||||||||73
1617938400000|2021-04-09 03:20:00|||||||||10
1617938700000|2021-04-09 03:25:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1783
1617939000000|2021-04-09 03:30:00|||||||||513
1617939300000|2021-04-09 03:35:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1138
1617939600000|2021-04-09 03:40:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|521
1617939900000|2021-04-09 03:45:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|844
1617940200000|2021-04-09 03:50:00|||||||||136
1617940500000|2021-04-09 03:55:00|||||||||208
1617940800000|2021-04-09 04:00:00|||||||||751
1617941100000|2021-04-09 04:05:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|305
1617941400000|2021-04-09 04:10:00|||||||||94
1617941700000|2021-04-09 04:15:00|||||||||245
1617942000000|2021-04-09 04:20:00|||||||||588
1617942300000|2021-04-09 04:25:00|||||||||360
1617942600000|2021-04-09 04:30:00|||||||||163
1617942900000|2021-04-09 04:35:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|1331
1617943200000|2021-04-09 04:40:00|||||||||201
1617943500000|2021-04-09 04:45:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|622
1617943800000|2021-04-09 04:50:00|||||||||826
1617944100000|2021-04-09 04:55:00|||||||||655
1617944400000|2021-04-09 05:00:00|||||||||198
1617944700000|2021-04-09 05:05:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|802
1617945000000|2021-04-09 05:10:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|2428
1617945300000|2021-04-09 05:15:00|13195|13191|13195|13191|13195|13191|13195|13191|313
1617945600000|2021-04-09 05:20:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|970
1617945900000|2021-04-09 05:25:00|||||||||844
1617946200000|2021-04-09 05:30:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|147
1617946500000|2021-04-09 05:35:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|510
1617946800000|2021-04-09 05:40:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|1152
1617947100000|2021-04-09 05:45:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|2843
1617947400000|2021-04-09 05:50:00|13188.7|13184.7|13191.8|13187.8|13191.8|13187.8|13188.7|13184.7|3300
1617947700000|2021-04-09 05:55:00|||||||||143
1617948000000|2021-04-09 06:00:00|13190.3|13186.3|13185.6|13181.6|13190.3|13186.3|13185.6|13181.6|3686
1617948300000|2021-04-09 06:05:00|13187.2|13183.2|13190.3|13186.3|13190.3|13186.3|13187.2|13183.2|3787
1617948600000|2021-04-09 06:10:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1001
1617948900000|2021-04-09 06:15:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|993
1617949200000|2021-04-09 06:20:00|13185.6|13181.6|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|814
1617949500000|2021-04-09 06:25:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13184|13180|1978
1617949800000|2021-04-09 06:30:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|2751
1617950100000|2021-04-09 06:35:00|13185.6|13181.6|13182.5|13178.5|13185.6|13181.6|13182.5|13178.5|1307
1617950400000|2021-04-09 06:40:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|1532
1617950700000|2021-04-09 06:45:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|943
1617951000000|2021-04-09 06:50:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|1746
1617951300000|2021-04-09 06:55:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1612
1617951600000|2021-04-09 07:00:00|13184|13180|13182.5|13178.5|13184|13180|13180.9|13176.9|3377
1617951900000|2021-04-09 07:05:00|13180.9|13176.9|13179.3|13175.3|13182.5|13178.5|13177.8|13173.8|5102
1617952200000|2021-04-09 07:10:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|4020
1617952500000|2021-04-09 07:15:00|13174.7|13170.7|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|2821
1617952800000|2021-04-09 07:20:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|1392
1617953100000|2021-04-09 07:25:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|887
1617953400000|2021-04-09 07:30:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|3062
1617953700000|2021-04-09 07:35:00|13176.2|13172.2|13171.5|13167.5|13176.2|13172.2|13171.5|13167.5|5207
1617954000000|2021-04-09 07:40:00|13170|13166|13173.1|13169.1|13174.7|13170.7|13170|13166|2202
1617954300000|2021-04-09 07:45:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|3262
1617954600000|2021-04-09 07:50:00|13173.1|13169.1|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|1505
1617954900000|2021-04-09 07:55:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|2774
1617955200000|2021-04-09 08:00:00|13171.5|13167.5|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|1895
1617955500000|2021-04-09 08:05:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|863
1617955800000|2021-04-09 08:10:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|1625
1617956100000|2021-04-09 08:15:00|13171.5|13167.5|13176.2|13172.2|13176.2|13172.2|13171.5|13167.5|1241
1617956400000|2021-04-09 08:20:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|2732
1617956700000|2021-04-09 08:25:00|13173.1|13169.1|13176.2|13172.2|13176.2|13172.2|13173.1|13169.1|1532
1617957000000|2021-04-09 08:30:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|898
1617957300000|2021-04-09 08:35:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|1662
1617957600000|2021-04-09 08:40:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|2982
1617957900000|2021-04-09 08:45:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|444
1617958200000|2021-04-09 08:50:00|13173.1|13169.1|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|3527
1617958500000|2021-04-09 08:55:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|1718
1617958800000|2021-04-09 09:00:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|1330
1617959100000|2021-04-09 09:05:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|629
1617959400000|2021-04-09 09:10:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|643
1617959700000|2021-04-09 09:15:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|691
1617960000000|2021-04-09 09:20:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|657
1617960300000|2021-04-09 09:25:00|13174.7|13170.7|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|624
1617960600000|2021-04-09 09:30:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|927
1617960900000|2021-04-09 09:35:00|||||||||636
1617961200000|2021-04-09 09:40:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|3309
1617961500000|2021-04-09 09:45:00|||||||||553
1617961800000|2021-04-09 09:50:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1673
1617962100000|2021-04-09 09:55:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|2553
1617962400000|2021-04-09 10:00:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|600
1617962700000|2021-04-09 10:05:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|927
1617963000000|2021-04-09 10:10:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|990
1617963300000|2021-04-09 10:15:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|1426
1617963600000|2021-04-09 10:20:00|13168.4|13164.4|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|1625
1617963900000|2021-04-09 10:25:00|||||||||387
1617964200000|2021-04-09 10:30:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|1277
1617964500000|2021-04-09 10:35:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|2584
1617964800000|2021-04-09 10:40:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|1481
1617965100000|2021-04-09 10:45:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|1382
1617965400000|2021-04-09 10:50:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|1031
1617965700000|2021-04-09 10:55:00|13170|13166|13170|13166|13170|13166|13170|13166|1833
1617966000000|2021-04-09 11:00:00|13168.4|13164.4|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|2998
1617966300000|2021-04-09 11:05:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|1518
1617966600000|2021-04-09 11:10:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|4342
1617966900000|2021-04-09 11:15:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|3602
1617967200000|2021-04-09 11:20:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|1253
1617967500000|2021-04-09 11:25:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|1118
1617967800000|2021-04-09 11:30:00|13174.7|13170.7|13171.5|13167.5|13174.7|13170.7|13170|13166|3810
1617968100000|2021-04-09 11:35:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|2095
1617968400000|2021-04-09 11:40:00|13171.5|13167.5|13168.4|13164.4|13171.5|13167.5|13168.4|13164.4|3161
1617968700000|2021-04-09 11:45:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|998
1617969000000|2021-04-09 11:50:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|2465
1617969300000|2021-04-09 11:55:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|3200
1617969600000|2021-04-09 12:00:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13163.7|13159.7|3107
1617969900000|2021-04-09 12:05:00|13168.4|13164.4|13165.3|13161.3|13168.4|13164.4|13165.3|13161.3|1950
1617970200000|2021-04-09 12:10:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13165.3|13161.3|2230
1617970500000|2021-04-09 12:15:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|2095
1617970800000|2021-04-09 12:20:00|13166.8|13162.8|13162.2|13158.2|13166.8|13162.8|13162.2|13158.2|6664
1617971100000|2021-04-09 12:25:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13160.6|13156.6|7747
1617971400000|2021-04-09 12:30:00|13162.2|13158.2|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|6500
1617971700000|2021-04-09 12:35:00|13159|13155|13159|13155|13162.2|13158.2|13157.5|13153.5|9469
1617972000000|2021-04-09 12:40:00|13157.5|13153.5|13159|13155|13160.6|13156.6|13157.5|13153.5|6463
1617972300000|2021-04-09 12:45:00|13157.5|13153.5|13152.8|13148.8|13159|13155|13152.8|13148.8|8978
1617972600000|2021-04-09 12:50:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|14315
1617972900000|2021-04-09 12:55:00|13151.2|13147.2|13154.3|13150.3|13157.5|13153.5|13151.2|13147.2|9761
1617973200000|2021-04-09 13:00:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|4071
1617973500000|2021-04-09 13:05:00|13154.3|13150.3|13149.7|13145.7|13154.3|13150.3|13149.7|13145.7|5814
1617973800000|2021-04-09 13:10:00|13151.2|13147.2|13154.3|13150.3|13154.3|13150.3|13149.7|13145.7|5456
1617974100000|2021-04-09 13:15:00|13152.8|13148.8|13155.9|13151.9|13157.5|13153.5|13152.8|13148.8|8513
1617974400000|2021-04-09 13:20:00|13157.5|13153.5|13160.6|13156.6|13162.2|13158.2|13157.5|13153.5|9753
1617974700000|2021-04-09 13:25:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|3808
1617975000000|2021-04-09 13:30:00|13163.7|13159.7|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|6356
1617975300000|2021-04-09 13:35:00|13160.6|13156.6|13157.5|13153.5|13160.6|13156.6|13155.9|13151.9|5271
1617975600000|2021-04-09 13:40:00|13155.9|13151.9|13162.2|13158.2|13162.2|13158.2|13155.9|13151.9|6375
1617975900000|2021-04-09 13:45:00|13160.6|13156.6|13163.7|13159.7|13165.3|13161.3|13160.6|13156.6|3155
1617976200000|2021-04-09 13:50:00|13165.3|13161.3|13166.8|13162.8|13168.4|13164.4|13163.7|13159.7|10094
1617976500000|2021-04-09 13:55:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13166.8|13162.8|6003
1617976800000|2021-04-09 14:00:00|13167.6|13163.6|13168.4|13164.4|13170|13166|13166.8|13162.8|2928
1617977100000|2021-04-09 14:05:00|13170|13166|13170|13166|13171.5|13167.5|13168.4|13164.4|5500
1617977400000|2021-04-09 14:10:00|13168.4|13164.4|13171.5|13167.5|13173.1|13169.1|13168.4|13164.4|5599
1617977700000|2021-04-09 14:15:00|13170|13166|13171.5|13167.5|13173.1|13169.1|13170|13166|4220
1617978000000|2021-04-09 14:20:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|7353
1617978300000|2021-04-09 14:25:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|14331
1617978600000|2021-04-09 14:30:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|10362
1617978900000|2021-04-09 14:35:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|8841
1617979200000|2021-04-09 14:40:00|13174.7|13170.7|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|2157
1617979500000|2021-04-09 14:45:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|2946
1617979800000|2021-04-09 14:50:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|3325
1617980100000|2021-04-09 14:55:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|1124
1617980400000|2021-04-09 15:00:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|3529
1617980700000|2021-04-09 15:05:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|5030
1617981000000|2021-04-09 15:10:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|3033
1617981300000|2021-04-09 15:15:00|||||||||2809
1617981600000|2021-04-09 15:20:00|13177|13173|13177.8|13173.8|13177.8|13173.8|13177|13173|1840
1617981900000|2021-04-09 15:25:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|3584
1617982200000|2021-04-09 15:30:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|2212
1617982500000|2021-04-09 15:35:00|13177.8|13173.8|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|1939
1617982800000|2021-04-09 15:40:00|13182.5|13178.5|13184|13180|13187.2|13183.2|13182.5|13178.5|15296
1617983100000|2021-04-09 15:45:00|13185.6|13181.6|13187.2|13183.2|13188.7|13184.7|13184|13180|6887
1617983400000|2021-04-09 15:50:00|13185.6|13181.6|13190.3|13186.3|13190.3|13186.3|13185.6|13181.6|11708
1617983700000|2021-04-09 15:55:00|13188.7|13184.7|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|4469
1617984000000|2021-04-09 16:00:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13187.2|13183.2|5377
1617984300000|2021-04-09 16:05:00|13188.7|13184.7|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|4533
1617984600000|2021-04-09 16:10:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|4423
1617984900000|2021-04-09 16:15:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|4580
1617985200000|2021-04-09 16:20:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|2377
1617985500000|2021-04-09 16:25:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|2930
1617985800000|2021-04-09 16:30:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|4398
1617986100000|2021-04-09 16:35:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|4233
1617986400000|2021-04-09 16:40:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|3341
1617986700000|2021-04-09 16:45:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1570
1617987000000|2021-04-09 16:50:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2170
1617987300000|2021-04-09 16:55:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|1576
1617987600000|2021-04-09 17:00:00|13187.2|13183.2|13184|13180|13187.2|13183.2|13184|13180|3921
1617987900000|2021-04-09 17:05:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|1137
1617988200000|2021-04-09 17:10:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|2706
1617988500000|2021-04-09 17:15:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|2391
1617988800000|2021-04-09 17:20:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|2036
1617989100000|2021-04-09 17:25:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|2616
1617989400000|2021-04-09 17:30:00|13185.6|13181.6|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|3295
1617989700000|2021-04-09 17:35:00|13187.2|13183.2|13184|13180|13187.2|13183.2|13184|13180|930
1617990000000|2021-04-09 17:40:00|13182.5|13178.5|13180.9|13176.9|13184|13180|13180.9|13176.9|8399
1617990300000|2021-04-09 17:45:00|13179.3|13175.3|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|5619
1617990600000|2021-04-09 17:50:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|2129
1617990900000|2021-04-09 17:55:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|2283
1617991200000|2021-04-09 18:00:00|||||||||5194
1617991500000|2021-04-09 18:05:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1839
1617991800000|2021-04-09 18:10:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|5927
1617992100000|2021-04-09 18:15:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|4737
1617992400000|2021-04-09 18:20:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|5582
1617992700000|2021-04-09 18:25:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|3099
1617993000000|2021-04-09 18:30:00|13176.2|13172.2|13174.7|13170.7|13177.8|13173.8|13173.1|13169.1|2518
1617993300000|2021-04-09 18:35:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|686
1617993600000|2021-04-09 18:40:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|3802
1617993900000|2021-04-09 18:45:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1122
1617994200000|2021-04-09 18:50:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1276
1617994500000|2021-04-09 18:55:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|4639
1617994800000|2021-04-09 19:00:00|13173.1|13169.1|13176.2|13172.2|13176.2|13172.2|13173.1|13169.1|2367
1617995100000|2021-04-09 19:05:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1702
1617995400000|2021-04-09 19:10:00|||||||||699
1617995700000|2021-04-09 19:15:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|1960
1617996000000|2021-04-09 19:20:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|3299
1617996300000|2021-04-09 19:25:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|2716
1617996600000|2021-04-09 19:30:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|744
1617996900000|2021-04-09 19:35:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|1039
1617997200000|2021-04-09 19:40:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|1297
1617997500000|2021-04-09 19:45:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|1928
1617997800000|2021-04-09 19:50:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1929
1617998100000|2021-04-09 19:55:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|2207
1617998400000|2021-04-09 20:00:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|3859
1617998700000|2021-04-09 20:05:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|1554
1617999000000|2021-04-09 20:10:00|13179.3|13175.3|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|642
1617999300000|2021-04-09 20:15:00|13184|13180|13184|13180|13185.6|13181.6|13182.5|13178.5|1217
1617999600000|2021-04-09 20:20:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|3976
1617999900000|2021-04-09 20:25:00|13179.3|13175.3|13177.8|13173.8|13180.9|13176.9|13176.2|13172.2|4534
1618000200000|2021-04-09 20:30:00|13176.2|13172.2|13179.3|13175.3|13179.3|13175.3|13176.2|13172.2|4031
1618000500000|2021-04-09 20:35:00|||||||||351
1618000800000|2021-04-09 20:40:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|3381
1618001100000|2021-04-09 20:45:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|882
1618001400000|2021-04-09 20:50:00|||||||||415
1618001700000|2021-04-09 20:55:00|13179.3|13175.3|13178.6|13174.6|13179.3|13175.3|13177.8|13173.8|2066
1618178400000|2021-04-11 22:00:00|13174.7|13170.7|13173.1|13169.1|13176.2|13172.2|13173.1|13169.1|4429
1618178700000|2021-04-11 22:05:00|||||||||1127
1618179000000|2021-04-11 22:10:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|1791
1618179300000|2021-04-11 22:15:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|549
1618179600000|2021-04-11 22:20:00|||||||||35
1618179900000|2021-04-11 22:25:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|165
1618180200000|2021-04-11 22:30:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|268
1618180500000|2021-04-11 22:35:00|||||||||175
1618180800000|2021-04-11 22:40:00|||||||||272
1618181100000|2021-04-11 22:45:00|||||||||54
1618181400000|2021-04-11 22:50:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|160
1618181700000|2021-04-11 22:55:00|13170.8|13166.8|13170|13166|13171.5|13167.5|13170|13166|161
1618182000000|2021-04-11 23:00:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|1976
1618182300000|2021-04-11 23:05:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|1711
1618182600000|2021-04-11 23:10:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|395
1618182900000|2021-04-11 23:15:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|1321
1618183200000|2021-04-11 23:20:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|1460
1618183500000|2021-04-11 23:25:00|13170|13166|13170|13166|13170|13166|13170|13166|1648
1618183800000|2021-04-11 23:30:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|1050
1618184100000|2021-04-11 23:35:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|834
1618184400000|2021-04-11 23:40:00|||||||||695
1618184700000|2021-04-11 23:45:00|||||||||101
1618185000000|2021-04-11 23:50:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|976
1618185300000|2021-04-11 23:55:00|||||||||241
1618185600000|2021-04-12 00:00:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|2161
1618185900000|2021-04-12 00:05:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|1921
1618186200000|2021-04-12 00:10:00|||||||||83
1618186500000|2021-04-12 00:15:00|||||||||192
1618186800000|2021-04-12 00:20:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|1051
1618187100000|2021-04-12 00:25:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|607
1618187400000|2021-04-12 00:30:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13166.8|13162.8|668
1618187700000|2021-04-12 00:35:00|||||||||92
1618188000000|2021-04-12 00:40:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|987
1618188300000|2021-04-12 00:45:00|||||||||15
1618188600000|2021-04-12 00:50:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|1006
1618188900000|2021-04-12 00:55:00|||||||||231
1618189200000|2021-04-12 01:00:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|434
1618189500000|2021-04-12 01:05:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1710
1618189800000|2021-04-12 01:10:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|1139
1618190100000|2021-04-12 01:15:00|13174.7|13170.7|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|756
1618190400000|2021-04-12 01:20:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|466
1618190700000|2021-04-12 01:25:00|||||||||31
1618191000000|2021-04-12 01:30:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|752
1618191300000|2021-04-12 01:35:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|172
1618191600000|2021-04-12 01:40:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|315
1618191900000|2021-04-12 01:45:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|734
1618192200000|2021-04-12 01:50:00|||||||||29
1618192500000|2021-04-12 01:55:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|667
1618192800000|2021-04-12 02:00:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|371
1618193100000|2021-04-12 02:05:00|||||||||404
1618193400000|2021-04-12 02:10:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|635
1618193700000|2021-04-12 02:15:00|||||||||57
1618194000000|2021-04-12 02:20:00|13177.8|13173.8|13180.9|13176.9|13180.9|13176.9|13176.2|13172.2|2203
1618194300000|2021-04-12 02:25:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|1446
1618194600000|2021-04-12 02:30:00|||||||||131
1618194900000|2021-04-12 02:35:00|13184|13180|13184|13180|13185.6|13181.6|13182.5|13178.5|2722
1618195200000|2021-04-12 02:40:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|718
1618195500000|2021-04-12 02:45:00|||||||||196
1618195800000|2021-04-12 02:50:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|895
1618196100000|2021-04-12 02:55:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|348
1618196400000|2021-04-12 03:00:00|||||||||355
1618196700000|2021-04-12 03:05:00|||||||||262
1618197000000|2021-04-12 03:10:00|||||||||101
1618197300000|2021-04-12 03:15:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|620
1618197600000|2021-04-12 03:20:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|217
1618197900000|2021-04-12 03:25:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|492
1618198200000|2021-04-12 03:30:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|411
1618198500000|2021-04-12 03:35:00|||||||||106
1618198800000|2021-04-12 03:40:00|||||||||103
1618199100000|2021-04-12 03:45:00|||||||||218
1618199400000|2021-04-12 03:50:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|55
1618199700000|2021-04-12 03:55:00|||||||||9
1618200000000|2021-04-12 04:00:00|||||||||46
1618200300000|2021-04-12 04:05:00|||||||||198
1618200600000|2021-04-12 04:10:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|200
1618200900000|2021-04-12 04:15:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|560
1618201200000|2021-04-12 04:20:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|137
1618201500000|2021-04-12 04:25:00|||||||||45
1618201800000|2021-04-12 04:30:00|||||||||91
1618202100000|2021-04-12 04:35:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|190
1618202400000|2021-04-12 04:40:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|571
1618202700000|2021-04-12 04:45:00|||||||||82
1618203000000|2021-04-12 04:50:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|580
1618203300000|2021-04-12 04:55:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|1080
1618203600000|2021-04-12 05:00:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|149
1618203900000|2021-04-12 05:05:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|415
1618204200000|2021-04-12 05:10:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|379
1618204500000|2021-04-12 05:15:00|||||||||159
1618204800000|2021-04-12 05:20:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|475
1618205100000|2021-04-12 05:25:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|146
1618205400000|2021-04-12 05:30:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|246
1618205700000|2021-04-12 05:35:00|||||||||58
1618206000000|2021-04-12 05:40:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|255
1618206300000|2021-04-12 05:45:00|||||||||832
1618206600000|2021-04-12 05:50:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1095
1618206900000|2021-04-12 05:55:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|202
1618207200000|2021-04-12 06:00:00|13180.9|13176.9|13182.5|13178.5|13185.6|13181.6|13179.3|13175.3|2869
1618207500000|2021-04-12 06:05:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|681
1618207800000|2021-04-12 06:10:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|151
1618208100000|2021-04-12 06:15:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|482
1618208400000|2021-04-12 06:20:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|378
1618208700000|2021-04-12 06:25:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|2548
1618209000000|2021-04-12 06:30:00|13179.3|13175.3|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|797
1618209300000|2021-04-12 06:35:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|378
1618209600000|2021-04-12 06:40:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1624
1618209900000|2021-04-12 06:45:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|702
1618210200000|2021-04-12 06:50:00|13180.9|13176.9|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|2738
1618210500000|2021-04-12 06:55:00|13177.8|13173.8|13176.2|13172.2|13179.3|13175.3|13176.2|13172.2|2177
1618210800000|2021-04-12 07:00:00|13177.8|13173.8|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|2650
1618211100000|2021-04-12 07:05:00|13179.3|13175.3|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|761
1618211400000|2021-04-12 07:10:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|1438
1618211700000|2021-04-12 07:15:00|13182.5|13178.5|13184|13180|13185.6|13181.6|13182.5|13178.5|1641
1618212000000|2021-04-12 07:20:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|480
1618212300000|2021-04-12 07:25:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|736
1618212600000|2021-04-12 07:30:00|13185.6|13181.6|13188.7|13184.7|13188.7|13184.7|13184|13180|2718
1618212900000|2021-04-12 07:35:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|2591
1618213200000|2021-04-12 07:40:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1166
1618213500000|2021-04-12 07:45:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|2465
1618213800000|2021-04-12 07:50:00|||||||||787
1618214100000|2021-04-12 07:55:00|||||||||201
1618214400000|2021-04-12 08:00:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|516
1618214700000|2021-04-12 08:05:00|13188.7|13184.7|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|2375
1618215000000|2021-04-12 08:10:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13184|13180|2023
1618215300000|2021-04-12 08:15:00|13184|13180|13184|13180|13184|13180|13184|13180|251
1618215600000|2021-04-12 08:20:00|||||||||1210
1618215900000|2021-04-12 08:25:00|||||||||599
1618216200000|2021-04-12 08:30:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|2228
1618216500000|2021-04-12 08:35:00|13184|13180|13184|13180|13184|13180|13184|13180|279
1618216800000|2021-04-12 08:40:00|||||||||563
1618217100000|2021-04-12 08:45:00|||||||||800
1618217400000|2021-04-12 08:50:00|13182.5|13178.5|13180.9|13176.9|13184|13180|13180.9|13176.9|1517
1618217700000|2021-04-12 08:55:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|2668
1618218000000|2021-04-12 09:00:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|369
1618218300000|2021-04-12 09:05:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|569
1618218600000|2021-04-12 09:10:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|875
1618218900000|2021-04-12 09:15:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|2316
1618219200000|2021-04-12 09:20:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|2171
1618219500000|2021-04-12 09:25:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1730
1618219800000|2021-04-12 09:30:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|2773
1618220100000|2021-04-12 09:35:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|899
1618220400000|2021-04-12 09:40:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|242
1618220700000|2021-04-12 09:45:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|492
1618221000000|2021-04-12 09:50:00|13184|13180|13184|13180|13184|13180|13184|13180|420
1618221300000|2021-04-12 09:55:00|||||||||129
1618221600000|2021-04-12 10:00:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|2354
1618221900000|2021-04-12 10:05:00|13184|13180|13182.5|13178.5|13185.6|13181.6|13182.5|13178.5|1161
1618222200000|2021-04-12 10:10:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|1109
1618222500000|2021-04-12 10:15:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1358
1618222800000|2021-04-12 10:20:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|714
1618223100000|2021-04-12 10:25:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|3809
1618223400000|2021-04-12 10:30:00|||||||||668
1618223700000|2021-04-12 10:35:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|3414
1618224000000|2021-04-12 10:40:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|4400
1618224300000|2021-04-12 10:45:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13176.2|13172.2|3548
1618224600000|2021-04-12 10:50:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|3280
1618224900000|2021-04-12 10:55:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|5099
1618225200000|2021-04-12 11:00:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|633
1618225500000|2021-04-12 11:05:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|1521
1618225800000|2021-04-12 11:10:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|937
1618226100000|2021-04-12 11:15:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1255
1618226400000|2021-04-12 11:20:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|2585
1618226700000|2021-04-12 11:25:00|13177.8|13173.8|13174.7|13170.7|13177.8|13173.8|13174.7|13170.7|1649
1618227000000|2021-04-12 11:30:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|3953
1618227300000|2021-04-12 11:35:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13170|13166|10229
1618227600000|2021-04-12 11:40:00|||||||||734
1618227900000|2021-04-12 11:45:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|598
1618228200000|2021-04-12 11:50:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|1779
1618228500000|2021-04-12 11:55:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|1887
1618228800000|2021-04-12 12:00:00|13174.7|13170.7|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|960
1618229100000|2021-04-12 12:05:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|681
1618229400000|2021-04-12 12:10:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13166.8|13162.8|1785
1618229700000|2021-04-12 12:15:00|13170|13166|13166.8|13162.8|13170|13166|13166.8|13162.8|3419
1618230000000|2021-04-12 12:20:00|13168.4|13164.4|13170|13166|13170|13166|13166.8|13162.8|3094
1618230300000|2021-04-12 12:25:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13170|13166|5460
1618230600000|2021-04-12 12:30:00|13170|13166|13173.1|13169.1|13173.1|13169.1|13170|13166|2121
1618230900000|2021-04-12 12:35:00|13171.5|13167.5|13174.7|13170.7|13174.7|13170.7|13171.5|13167.5|2182
1618231200000|2021-04-12 12:40:00|||||||||1479
1618231500000|2021-04-12 12:45:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|1915
1618231800000|2021-04-12 12:50:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|1846
1618232100000|2021-04-12 12:55:00|13170|13166|13166.8|13162.8|13170|13166|13166.8|13162.8|1716
1618232400000|2021-04-12 13:00:00|13168.4|13164.4|13170|13166|13170|13166|13166.8|13162.8|6688
1618232700000|2021-04-12 13:05:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|1455
1618233000000|2021-04-12 13:10:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|5605
1618233300000|2021-04-12 13:15:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|3041
1618233600000|2021-04-12 13:20:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|5840
1618233900000|2021-04-12 13:25:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|1831
1618234200000|2021-04-12 13:30:00|13165.3|13161.3|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|5482
1618234500000|2021-04-12 13:35:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|3580
1618234800000|2021-04-12 13:40:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|3100
1618235100000|2021-04-12 13:45:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|2356
1618235400000|2021-04-12 13:50:00|13162.2|13158.2|13165.3|13161.3|13165.3|13161.3|13162.2|13158.2|4906
1618235700000|2021-04-12 13:55:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|3215
1618236000000|2021-04-12 14:00:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|5504
1618236300000|2021-04-12 14:05:00|13166.8|13162.8|13162.2|13158.2|13166.8|13162.8|13162.2|13158.2|2663
1618236600000|2021-04-12 14:10:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|2163
1618236900000|2021-04-12 14:15:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|4357
1618237200000|2021-04-12 14:20:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|915
1618237500000|2021-04-12 14:25:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|2284
1618237800000|2021-04-12 14:30:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|4601
1618238100000|2021-04-12 14:35:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|3280
1618238400000|2021-04-12 14:40:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|906
1618238700000|2021-04-12 14:45:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|1675
1618239000000|2021-04-12 14:50:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|3599
1618239300000|2021-04-12 14:55:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|5233
1618239600000|2021-04-12 15:00:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|6249
1618239900000|2021-04-12 15:05:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13160.6|13156.6|5251
1618240200000|2021-04-12 15:10:00|13162.9|13158.9|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|2319
1618240500000|2021-04-12 15:15:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|2161
1618240800000|2021-04-12 15:20:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|1897
1618241100000|2021-04-12 15:25:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1760
1618241400000|2021-04-12 15:30:00|13162.2|13158.2|13165.3|13161.3|13165.3|13161.3|13160.6|13156.6|6220
1618241700000|2021-04-12 15:35:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|4172
1618242000000|2021-04-12 15:40:00|13165.3|13161.3|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|1659
1618242300000|2021-04-12 15:45:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|3242
1618242600000|2021-04-12 15:50:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|2513
1618242900000|2021-04-12 15:55:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|3960
1618243200000|2021-04-12 16:00:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|4070
1618243500000|2021-04-12 16:05:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|3069
1618243800000|2021-04-12 16:10:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|1309
1618244100000|2021-04-12 16:15:00|13162.2|13158.2|13165.3|13161.3|13166.8|13162.8|13162.2|13158.2|2087
1618244400000|2021-04-12 16:20:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|2114
1618244700000|2021-04-12 16:25:00|||||||||830
1618245000000|2021-04-12 16:30:00|||||||||863
1618245300000|2021-04-12 16:35:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|3721
1618245600000|2021-04-12 16:40:00|13170|13166|13168.4|13164.4|13170|13166|13166.8|13162.8|3156
1618245900000|2021-04-12 16:45:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|5669
1618246200000|2021-04-12 16:50:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|4945
1618246500000|2021-04-12 16:55:00|13164.5|13160.5|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|5034
1618246800000|2021-04-12 17:00:00|13164.5|13160.5|13165.3|13161.3|13170|13166|13163.7|13159.7|7913
1618247100000|2021-04-12 17:05:00|13166.8|13162.8|13168.4|13164.4|13170|13166|13166.8|13162.8|2943
1618247400000|2021-04-12 17:10:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13163.7|13159.7|6145
1618247700000|2021-04-12 17:15:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|1831
1618248000000|2021-04-12 17:20:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|2202
1618248300000|2021-04-12 17:25:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|3076
1618248600000|2021-04-12 17:30:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1468
1618248900000|2021-04-12 17:35:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|806
1618249200000|2021-04-12 17:40:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|2129
1618249500000|2021-04-12 17:45:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|2546
1618249800000|2021-04-12 17:50:00|13162.2|13158.2|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|904
1618250100000|2021-04-12 17:55:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|1819
1618250400000|2021-04-12 18:00:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|4310
1618250700000|2021-04-12 18:05:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1019
1618251000000|2021-04-12 18:10:00|||||||||2757
1618251300000|2021-04-12 18:15:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|2590
1618251600000|2021-04-12 18:20:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|2566
1618251900000|2021-04-12 18:25:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|1961
1618252200000|2021-04-12 18:30:00|||||||||4964
1618252500000|2021-04-12 18:35:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|3112
1618252800000|2021-04-12 18:40:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|5531
1618253100000|2021-04-12 18:45:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|5146
1618253400000|2021-04-12 18:50:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|6631
1618253700000|2021-04-12 18:55:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|12844
1618254000000|2021-04-12 19:00:00|13163.7|13159.7|13168.4|13164.4|13168.4|13164.4|13163.7|13159.7|2892
1618254300000|2021-04-12 19:05:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|1590
1618254600000|2021-04-12 19:10:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|2002
1618254900000|2021-04-12 19:15:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|886
1618255200000|2021-04-12 19:20:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|1232
1618255500000|2021-04-12 19:25:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|784
1618255800000|2021-04-12 19:30:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|1022
1618256100000|2021-04-12 19:35:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|1164
1618256400000|2021-04-12 19:40:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|1092
1618256700000|2021-04-12 19:45:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|4436
1618257000000|2021-04-12 19:50:00|||||||||917
1618257300000|2021-04-12 19:55:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|4251
1618257600000|2021-04-12 20:00:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|6720
1618257900000|2021-04-12 20:05:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|1113
1618258200000|2021-04-12 20:10:00|||||||||404
1618258500000|2021-04-12 20:15:00|||||||||299
1618258800000|2021-04-12 20:20:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|2562
1618259100000|2021-04-12 20:25:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|2113
1618259400000|2021-04-12 20:30:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|3194
1618259700000|2021-04-12 20:35:00|||||||||1042
1618260000000|2021-04-12 20:40:00|13170|13166|13170|13166|13170|13166|13170|13166|1141
1618260300000|2021-04-12 20:45:00|||||||||3293
1618260600000|2021-04-12 20:50:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|3671
1618260900000|2021-04-12 20:55:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|3277
1618264800000|2021-04-12 22:00:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|845
1618265100000|2021-04-12 22:05:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|617
1618265400000|2021-04-12 22:10:00|||||||||344
1618265700000|2021-04-12 22:15:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|763
1618266000000|2021-04-12 22:20:00|13170|13166|13170|13166|13170|13166|13170|13166|105
1618266300000|2021-04-12 22:25:00|||||||||3
1618266600000|2021-04-12 22:30:00|||||||||39
1618266900000|2021-04-12 22:35:00|||||||||100
1618267200000|2021-04-12 22:40:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|1210
1618267500000|2021-04-12 22:45:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|135
1618267800000|2021-04-12 22:50:00|13170|13166|13166.8|13162.8|13170|13166|13166.8|13162.8|173
1618268100000|2021-04-12 22:55:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|138
1618268400000|2021-04-12 23:00:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|257
1618268700000|2021-04-12 23:05:00|||||||||45
1618269000000|2021-04-12 23:10:00|||||||||301
1618269300000|2021-04-12 23:15:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|674
1618269600000|2021-04-12 23:20:00|||||||||185
1618269900000|2021-04-12 23:25:00|||||||||89
1618270200000|2021-04-12 23:30:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|63
1618270500000|2021-04-12 23:35:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|669
1618270800000|2021-04-12 23:40:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|878
1618271100000|2021-04-12 23:45:00|||||||||126
1618271400000|2021-04-12 23:50:00|||||||||614
1618271700000|2021-04-12 23:55:00|||||||||487
1618272000000|2021-04-13 00:00:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|592
1618272300000|2021-04-13 00:05:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|957
1618272600000|2021-04-13 00:10:00|||||||||349
1618272900000|2021-04-13 00:15:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|339
1618273200000|2021-04-13 00:20:00|||||||||196
1618273500000|2021-04-13 00:25:00|||||||||139
1618273800000|2021-04-13 00:30:00|||||||||18
1618274100000|2021-04-13 00:35:00|||||||||47
1618274400000|2021-04-13 00:40:00|||||||||676
1618274700000|2021-04-13 00:45:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|110
1618275000000|2021-04-13 00:50:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|970
1618275300000|2021-04-13 00:55:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|931
1618275600000|2021-04-13 01:00:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|154
1618275900000|2021-04-13 01:05:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|687
1618276200000|2021-04-13 01:10:00|||||||||104
1618276500000|2021-04-13 01:15:00|||||||||75
1618276800000|2021-04-13 01:20:00|||||||||52
1618277100000|2021-04-13 01:25:00|||||||||642
1618277400000|2021-04-13 01:30:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|773
1618277700000|2021-04-13 01:35:00|||||||||173
1618278000000|2021-04-13 01:40:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|1688
1618278300000|2021-04-13 01:45:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|837
1618278600000|2021-04-13 01:50:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|127
1618278900000|2021-04-13 01:55:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|782
1618279200000|2021-04-13 02:00:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|801
1618279500000|2021-04-13 02:05:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|303
1618279800000|2021-04-13 02:10:00|||||||||67
1618280100000|2021-04-13 02:15:00|||||||||63
1618280400000|2021-04-13 02:20:00|||||||||46
1618280700000|2021-04-13 02:25:00|||||||||65
1618281000000|2021-04-13 02:30:00|13163.7|13159.7|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|2143
1618281300000|2021-04-13 02:35:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|1217
1618281600000|2021-04-13 02:40:00|||||||||1302
1618281900000|2021-04-13 02:45:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|736
1618282200000|2021-04-13 02:50:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|269
1618282500000|2021-04-13 02:55:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|1501
1618282800000|2021-04-13 03:00:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|1406
1618283100000|2021-04-13 03:05:00|||||||||427
1618283400000|2021-04-13 03:10:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|426
1618283700000|2021-04-13 03:15:00|||||||||79
1618284000000|2021-04-13 03:20:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|801
1618284300000|2021-04-13 03:25:00|13157.5|13153.5|13155.9|13151.9|13159|13155|13155.9|13151.9|2322
1618284600000|2021-04-13 03:30:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|298
1618284900000|2021-04-13 03:35:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|1587
1618285200000|2021-04-13 03:40:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|1664
1618285500000|2021-04-13 03:45:00|||||||||657
1618285800000|2021-04-13 03:50:00|||||||||903
1618286100000|2021-04-13 03:55:00|||||||||1396
1618286400000|2021-04-13 04:00:00|||||||||542
1618286700000|2021-04-13 04:05:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|686
1618287000000|2021-04-13 04:10:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|4023
1618287300000|2021-04-13 04:15:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|588
1618287600000|2021-04-13 04:20:00|13154.3|13150.3|13151.2|13147.2|13154.3|13150.3|13151.2|13147.2|2916
1618287900000|2021-04-13 04:25:00|13152.8|13148.8|13149.7|13145.7|13152.8|13148.8|13149.7|13145.7|3523
1618288200000|2021-04-13 04:30:00|||||||||1489
1618288500000|2021-04-13 04:35:00|13150.4|13146.4|13148.1|13144.1|13151.2|13147.2|13148.1|13144.1|2648
1618288800000|2021-04-13 04:40:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|2321
1618289100000|2021-04-13 04:45:00|||||||||963
1618289400000|2021-04-13 04:50:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|1225
1618289700000|2021-04-13 04:55:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|1508
1618290000000|2021-04-13 05:00:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|985
1618290300000|2021-04-13 05:05:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|2347
1618290600000|2021-04-13 05:10:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|795
1618290900000|2021-04-13 05:15:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|545
1618291200000|2021-04-13 05:20:00|||||||||257
1618291500000|2021-04-13 05:25:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|2192
1618291800000|2021-04-13 05:30:00|||||||||363
1618292100000|2021-04-13 05:35:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|1756
1618292400000|2021-04-13 05:40:00|||||||||268
1618292700000|2021-04-13 05:45:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|1058
1618293000000|2021-04-13 05:50:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|1405
1618293300000|2021-04-13 05:55:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13149.7|13145.7|2531
1618293600000|2021-04-13 06:00:00|13151.2|13147.2|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|1336
1618293900000|2021-04-13 06:05:00|13154.3|13150.3|13149.7|13145.7|13154.3|13150.3|13149.7|13145.7|1843
1618294200000|2021-04-13 06:10:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|992
1618294500000|2021-04-13 06:15:00|||||||||906
1618294800000|2021-04-13 06:20:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|578
1618295100000|2021-04-13 06:25:00|13149.7|13145.7|13145|13141|13151.2|13147.2|13145|13141|1761
1618295400000|2021-04-13 06:30:00|13143.4|13139.4|13145|13141|13146.5|13142.5|13143.4|13139.4|4028
1618295700000|2021-04-13 06:35:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|763
1618296000000|2021-04-13 06:40:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|1540
1618296300000|2021-04-13 06:45:00|13146.5|13142.5|13143.4|13139.4|13146.5|13142.5|13143.4|13139.4|1850
1618296600000|2021-04-13 06:50:00|13145|13141|13143.4|13139.4|13145|13141|13141.8|13137.8|1641
1618296900000|2021-04-13 06:55:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13140.3|13136.3|6728
1618297200000|2021-04-13 07:00:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13143.4|13139.4|2815
1618297500000|2021-04-13 07:05:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|1629
1618297800000|2021-04-13 07:10:00|13145|13141|13145|13141|13148.1|13144.1|13145|13141|4741
1618298100000|2021-04-13 07:15:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|2254
1618298400000|2021-04-13 07:20:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13145|13141|1356
1618298700000|2021-04-13 07:25:00|13145|13141|13145|13141|13145|13141|13143.4|13139.4|1075
1618299000000|2021-04-13 07:30:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|1103
1618299300000|2021-04-13 07:35:00|13149.7|13145.7|13149.7|13145.7|13152.8|13148.8|13149.7|13145.7|3504
1618299600000|2021-04-13 07:40:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|3947
1618299900000|2021-04-13 07:45:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|1706
1618300200000|2021-04-13 07:50:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|2750
1618300500000|2021-04-13 07:55:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|1823
1618300800000|2021-04-13 08:00:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|2934
1618301100000|2021-04-13 08:05:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|892
1618301400000|2021-04-13 08:10:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|2022
1618301700000|2021-04-13 08:15:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|2496
1618302000000|2021-04-13 08:20:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|873
1618302300000|2021-04-13 08:25:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|656
1618302600000|2021-04-13 08:30:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|603
1618302900000|2021-04-13 08:35:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|1246
1618303200000|2021-04-13 08:40:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|1173
1618303500000|2021-04-13 08:45:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|794
1618303800000|2021-04-13 08:50:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|1046
1618304100000|2021-04-13 08:55:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|441
1618304400000|2021-04-13 09:00:00|13148.9|13144.9|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|2134
1618304700000|2021-04-13 09:05:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|556
1618305000000|2021-04-13 09:10:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|1349
1618305300000|2021-04-13 09:15:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|966
1618305600000|2021-04-13 09:20:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|981
1618305900000|2021-04-13 09:25:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|1595
1618306200000|2021-04-13 09:30:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|1962
1618306500000|2021-04-13 09:35:00|13151.2|13147.2|13148.1|13144.1|13151.2|13147.2|13148.1|13144.1|1155
1618306800000|2021-04-13 09:40:00|||||||||844
1618307100000|2021-04-13 09:45:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|761
1618307400000|2021-04-13 09:50:00|||||||||121
1618307700000|2021-04-13 09:55:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|517
1618308000000|2021-04-13 10:00:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|1271
1618308300000|2021-04-13 10:05:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|2343
1618308600000|2021-04-13 10:10:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|517
1618308900000|2021-04-13 10:15:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|807
1618309200000|2021-04-13 10:20:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|466
1618309500000|2021-04-13 10:25:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|231
1618309800000|2021-04-13 10:30:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|644
1618310100000|2021-04-13 10:35:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|273
1618310400000|2021-04-13 10:40:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|1296
1618310700000|2021-04-13 10:45:00|13151.2|13147.2|13154.3|13150.3|13154.3|13150.3|13151.2|13147.2|1629
1618311000000|2021-04-13 10:50:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|505
1618311300000|2021-04-13 10:55:00|13154.3|13150.3|13159|13155|13159|13155|13154.3|13150.3|2557
1618311600000|2021-04-13 11:00:00|13160.6|13156.6|13170|13166|13174.7|13170.7|13159|13155|17085
1618311900000|2021-04-13 11:05:00|13168.4|13164.4|13165.3|13161.3|13168.4|13164.4|13163.7|13159.7|6965
1618312200000|2021-04-13 11:10:00|13166.8|13162.8|13163.7|13159.7|13168.4|13164.4|13163.7|13159.7|4385
1618312500000|2021-04-13 11:15:00|13165.3|13161.3|13160.6|13156.6|13165.3|13161.3|13160.6|13156.6|3573
1618312800000|2021-04-13 11:20:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1537
1618313100000|2021-04-13 11:25:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|1013
1618313400000|2021-04-13 11:30:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13155.9|13151.9|2129
1618313700000|2021-04-13 11:35:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|2420
1618314000000|2021-04-13 11:40:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13154.3|13150.3|5891
1618314300000|2021-04-13 11:45:00|13155.9|13151.9|13159|13155|13159|13155|13155.9|13151.9|4061
1618314600000|2021-04-13 11:50:00|13157.5|13153.5|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|1487
1618314900000|2021-04-13 11:55:00|13159|13155|13162.2|13158.2|13162.2|13158.2|13159|13155|1615
1618315200000|2021-04-13 12:00:00|13160.6|13156.6|13159|13155|13162.2|13158.2|13159|13155|1966
1618315500000|2021-04-13 12:05:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|2365
1618315800000|2021-04-13 12:10:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13154.3|13150.3|4869
1618316100000|2021-04-13 12:15:00|13159|13155|13159|13155|13160.6|13156.6|13157.5|13153.5|2966
1618316400000|2021-04-13 12:20:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13154.3|13150.3|2286
1618316700000|2021-04-13 12:25:00|13157.5|13153.5|13156.7|13152.7|13158.3|13154.3|13155.9|13151.9|4250
1618317000000|2021-04-13 12:30:00|13157.5|13153.5|13162.2|13158.2|13165.3|13161.3|13145.8|13141.8|17452
1618317300000|2021-04-13 12:35:00|13163.7|13159.7|13171.5|13167.5|13173.1|13169.1|13160.6|13156.6|12589
1618317600000|2021-04-13 12:40:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13168.4|13164.4|10489
1618317900000|2021-04-13 12:45:00|13173.1|13169.1|13171.5|13167.5|13174.7|13170.7|13168.4|13164.4|9303
1618318200000|2021-04-13 12:50:00|13170|13166|13170|13166|13171.5|13167.5|13168.4|13164.4|4210
1618318500000|2021-04-13 12:55:00|13171.5|13167.5|13170|13166|13173.1|13169.1|13170|13166|6091
1618318800000|2021-04-13 13:00:00|13168.4|13164.4|13170|13166|13173.1|13169.1|13168.4|13164.4|5673
1618319100000|2021-04-13 13:05:00|13171.5|13167.5|13168.4|13164.4|13171.5|13167.5|13166.8|13162.8|4846
1618319400000|2021-04-13 13:10:00|13170|13166|13166.8|13162.8|13170|13166|13163.7|13159.7|4027
1618319700000|2021-04-13 13:15:00|13168.4|13164.4|13163.7|13159.7|13168.4|13164.4|13160.6|13156.6|4996
1618320000000|2021-04-13 13:20:00|13165.3|13161.3|13170|13166|13170|13166|13165.3|13161.3|4620
1618320300000|2021-04-13 13:25:00|13168.4|13164.4|13171.5|13167.5|13171.5|13167.5|13166.8|13162.8|3884
1618320600000|2021-04-13 13:30:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|3354
1618320900000|2021-04-13 13:35:00|13173.1|13169.1|13179.3|13175.3|13179.3|13175.3|13173.1|13169.1|9148
1618321200000|2021-04-13 13:40:00|13180.9|13176.9|13184|13180|13184|13180|13179.3|13175.3|6536
1618321500000|2021-04-13 13:45:00|13182.5|13178.5|13184|13180|13184|13180|13180.9|13176.9|6888
1618321800000|2021-04-13 13:50:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13180.9|13176.9|6699
1618322100000|2021-04-13 13:55:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|2970
1618322400000|2021-04-13 14:00:00|13182.5|13178.5|13182.5|13178.5|13185.6|13181.6|13180.9|13176.9|7133
1618322700000|2021-04-13 14:05:00|13184|13180|13184|13180|13184|13180|13184|13180|2715
1618323000000|2021-04-13 14:10:00|13182.5|13178.5|13180.9|13176.9|13184|13180|13180.9|13176.9|2383
1618323300000|2021-04-13 14:15:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13176.2|13172.2|7376
1618323600000|2021-04-13 14:20:00|13177.8|13173.8|13177.8|13173.8|13180.9|13176.9|13177.8|13173.8|2008
1618323900000|2021-04-13 14:25:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|2782
1618324200000|2021-04-13 14:30:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|1478
1618324500000|2021-04-13 14:35:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|1598
1618324800000|2021-04-13 14:40:00|13178.6|13174.6|13179.3|13175.3|13180.9|13176.9|13178.6|13174.6|7185
1618325100000|2021-04-13 14:45:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|5890
1618325400000|2021-04-13 14:50:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|2021
1618325700000|2021-04-13 14:55:00|13180.9|13176.9|13177.8|13173.8|13180.9|13176.9|13177.8|13173.8|2603
1618326000000|2021-04-13 15:00:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|3199
1618326300000|2021-04-13 15:05:00|13176.2|13172.2|13179.3|13175.3|13179.3|13175.3|13176.2|13172.2|4169
1618326600000|2021-04-13 15:10:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|3319
1618326900000|2021-04-13 15:15:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|1393
1618327200000|2021-04-13 15:20:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|2615
1618327500000|2021-04-13 15:25:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|2148
1618327800000|2021-04-13 15:30:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|1822
1618328100000|2021-04-13 15:35:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|2792
1618328400000|2021-04-13 15:40:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|4182
1618328700000|2021-04-13 15:45:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|2867
1618329000000|2021-04-13 15:50:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|3083
1618329300000|2021-04-13 15:55:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|3291
1618329600000|2021-04-13 16:00:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|2125
1618329900000|2021-04-13 16:05:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|3318
1618330200000|2021-04-13 16:10:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|1913
1618330500000|2021-04-13 16:15:00|13188.7|13184.7|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|5635
1618330800000|2021-04-13 16:20:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|4707
1618331100000|2021-04-13 16:25:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|3054
1618331400000|2021-04-13 16:30:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1765
1618331700000|2021-04-13 16:35:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|3153
1618332000000|2021-04-13 16:40:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|6296
1618332300000|2021-04-13 16:45:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|3105
1618332600000|2021-04-13 16:50:00|||||||||789
1618332900000|2021-04-13 16:55:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|3401
1618333200000|2021-04-13 17:00:00|13190.3|13186.3|13202.8|13198.8|13202.8|13198.8|13188.7|13184.7|14942
1618333500000|2021-04-13 17:05:00|13204.3|13200.3|13204.3|13200.3|13207.5|13203.5|13199.7|13195.7|11250
1618333800000|2021-04-13 17:10:00|13205.9|13201.9|13202.8|13198.8|13205.9|13201.9|13199.7|13195.7|6657
1618334100000|2021-04-13 17:15:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13199.7|13195.7|4523
1618334400000|2021-04-13 17:20:00|13203.6|13199.6|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|4386
1618334700000|2021-04-13 17:25:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|5750
1618335000000|2021-04-13 17:30:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|3529
1618335300000|2021-04-13 17:35:00|13205.9|13201.9|13207.5|13203.5|13209|13205|13205.9|13201.9|7932
1618335600000|2021-04-13 17:40:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|3636
1618335900000|2021-04-13 17:45:00|13209|13205|13205.9|13201.9|13209|13205|13205.9|13201.9|3081
1618336200000|2021-04-13 17:50:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|2194
1618336500000|2021-04-13 17:55:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|2998
1618336800000|2021-04-13 18:00:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|2614
1618337100000|2021-04-13 18:05:00|13205.9|13201.9|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|3626
1618337400000|2021-04-13 18:10:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|2019
1618337700000|2021-04-13 18:15:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1576
1618338000000|2021-04-13 18:20:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|2747
1618338300000|2021-04-13 18:25:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1026
1618338600000|2021-04-13 18:30:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|808
1618338900000|2021-04-13 18:35:00|13209|13205|13205.9|13201.9|13209|13205|13205.9|13201.9|2042
1618339200000|2021-04-13 18:40:00|13207.5|13203.5|13209|13205|13209|13205|13205.9|13201.9|676
1618339500000|2021-04-13 18:45:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|7651
1618339800000|2021-04-13 18:50:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|1782
1618340100000|2021-04-13 18:55:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|5609
1618340400000|2021-04-13 19:00:00|13209|13205|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|4673
1618340700000|2021-04-13 19:05:00|13208.3|13204.3|13209|13205|13209|13205|13205.9|13201.9|4255
1618341000000|2021-04-13 19:10:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|731
1618341300000|2021-04-13 19:15:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|2118
1618341600000|2021-04-13 19:20:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1128
1618341900000|2021-04-13 19:25:00|13205.9|13201.9|13209|13205|13209|13205|13205.9|13201.9|1969
1618342200000|2021-04-13 19:30:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|1853
1618342500000|2021-04-13 19:35:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|1997
1618342800000|2021-04-13 19:40:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|694
1618343100000|2021-04-13 19:45:00|13207.5|13203.5|13209|13205|13210.6|13206.6|13207.5|13203.5|5081
1618343400000|2021-04-13 19:50:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|1455
1618343700000|2021-04-13 19:55:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|1678
1618344000000|2021-04-13 20:00:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|5203
1618344300000|2021-04-13 20:05:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1630
1618344600000|2021-04-13 20:10:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1109
1618344900000|2021-04-13 20:15:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1490
1618345200000|2021-04-13 20:20:00|||||||||1686
1618345500000|2021-04-13 20:25:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|2345
1618345800000|2021-04-13 20:30:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|2259
1618346100000|2021-04-13 20:35:00|||||||||2979
1618346400000|2021-04-13 20:40:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|1771
1618346700000|2021-04-13 20:45:00|||||||||2611
1618347000000|2021-04-13 20:50:00|||||||||1822
1618347300000|2021-04-13 20:55:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|4175
1618351200000|2021-04-13 22:00:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|519
1618351500000|2021-04-13 22:05:00|||||||||130
1618351800000|2021-04-13 22:10:00|||||||||1232
1618352100000|2021-04-13 22:15:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|871
1618352400000|2021-04-13 22:20:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|183
1618352700000|2021-04-13 22:25:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|1990
1618353000000|2021-04-13 22:30:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|304
1618353300000|2021-04-13 22:35:00|||||||||162
1618353600000|2021-04-13 22:40:00|||||||||400
1618353900000|2021-04-13 22:45:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1325
1618354200000|2021-04-13 22:50:00|||||||||306
1618354500000|2021-04-13 22:55:00|||||||||435
1618354800000|2021-04-13 23:00:00|||||||||4703
1618355100000|2021-04-13 23:05:00|||||||||16
1618355400000|2021-04-13 23:10:00|||||||||745
1618355700000|2021-04-13 23:15:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|902
1618356000000|2021-04-13 23:20:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|582
1618356300000|2021-04-13 23:25:00|13214.5|13210.5|13215.3|13211.3|13215.3|13211.3|13214.5|13210.5|1547
1618356600000|2021-04-13 23:30:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|848
1618356900000|2021-04-13 23:35:00|||||||||305
1618357200000|2021-04-13 23:40:00|||||||||61
1618357500000|2021-04-13 23:45:00|||||||||279
1618357800000|2021-04-13 23:50:00|||||||||316
1618358100000|2021-04-13 23:55:00|||||||||158
1618358400000|2021-04-14 00:00:00|||||||||503
1618358700000|2021-04-14 00:05:00|||||||||2820
1618359000000|2021-04-14 00:10:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1929
1618359300000|2021-04-14 00:15:00|||||||||166
1618359600000|2021-04-14 00:20:00|||||||||152
1618359900000|2021-04-14 00:25:00|||||||||227
1618360200000|2021-04-14 00:30:00|||||||||465
1618360500000|2021-04-14 00:35:00|||||||||402
1618360800000|2021-04-14 00:40:00|||||||||96
1618361100000|2021-04-14 00:45:00|||||||||211
1618361400000|2021-04-14 00:50:00|||||||||2092
1618361700000|2021-04-14 00:55:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|3784
1618362000000|2021-04-14 01:00:00|||||||||655
1618362300000|2021-04-14 01:05:00|||||||||341
1618362600000|2021-04-14 01:10:00|||||||||3125
1618362900000|2021-04-14 01:15:00|||||||||3105
1618363200000|2021-04-14 01:20:00|13220|13216|13220|13216|13220|13216|13220|13216|1427
1618363500000|2021-04-14 01:25:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|1043
1618363800000|2021-04-14 01:30:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|1325
1618364100000|2021-04-14 01:35:00|||||||||528
1618364400000|2021-04-14 01:40:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|1280
1618364700000|2021-04-14 01:45:00|||||||||974
1618365000000|2021-04-14 01:50:00|13215.3|13211.3|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|2073
1618365300000|2021-04-14 01:55:00|||||||||351
1618365600000|2021-04-14 02:00:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|1587
1618365900000|2021-04-14 02:05:00|||||||||580
1618366200000|2021-04-14 02:10:00|||||||||1483
1618366500000|2021-04-14 02:15:00|||||||||630
1618366800000|2021-04-14 02:20:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|2256
1618367100000|2021-04-14 02:25:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|759
1618367400000|2021-04-14 02:30:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|1039
1618367700000|2021-04-14 02:35:00|||||||||59
1618368000000|2021-04-14 02:40:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|144
1618368300000|2021-04-14 02:45:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|330
1618368600000|2021-04-14 02:50:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|194
1618368900000|2021-04-14 02:55:00|||||||||110
1618369200000|2021-04-14 03:00:00|||||||||9
1618369500000|2021-04-14 03:05:00|||||||||647
1618369800000|2021-04-14 03:10:00|||||||||63
1618370100000|2021-04-14 03:15:00|||||||||187
1618370400000|2021-04-14 03:20:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|138
1618370700000|2021-04-14 03:25:00|||||||||92
1618371000000|2021-04-14 03:30:00|13210.6|13206.6|13209|13205|13212.2|13208.2|13209|13205|1604
1618371300000|2021-04-14 03:35:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|100
1618371600000|2021-04-14 03:40:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|1249
1618371900000|2021-04-14 03:45:00|||||||||317
1618372200000|2021-04-14 03:50:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1048
1618372500000|2021-04-14 03:55:00|||||||||121
1618372800000|2021-04-14 04:00:00|||||||||41
1618373100000|2021-04-14 04:05:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|449
1618373400000|2021-04-14 04:10:00|||||||||62
1618373700000|2021-04-14 04:15:00|||||||||131
1618374000000|2021-04-14 04:20:00|||||||||77
1618374300000|2021-04-14 04:25:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|292
1618374600000|2021-04-14 04:30:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|421
1618374900000|2021-04-14 04:35:00|||||||||83
1618375200000|2021-04-14 04:40:00|||||||||26
1618375500000|2021-04-14 04:45:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|759
1618375800000|2021-04-14 04:50:00|||||||||88
1618376100000|2021-04-14 04:55:00|||||||||188
1618376400000|2021-04-14 05:00:00|||||||||90
1618376700000|2021-04-14 05:05:00|13209|13205|13209|13205|13209|13205|13209|13205|448
1618377000000|2021-04-14 05:10:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|580
1618377300000|2021-04-14 05:15:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|981
1618377600000|2021-04-14 05:20:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|745
1618377900000|2021-04-14 05:25:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|964
1618378200000|2021-04-14 05:30:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|473
1618378500000|2021-04-14 05:35:00|||||||||96
1618378800000|2021-04-14 05:40:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|774
1618379100000|2021-04-14 05:45:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|852
1618379400000|2021-04-14 05:50:00|13209|13205|13209|13205|13209|13205|13209|13205|330
1618379700000|2021-04-14 05:55:00|||||||||64
1618380000000|2021-04-14 06:00:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|1305
1618380300000|2021-04-14 06:05:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|775
1618380600000|2021-04-14 06:10:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|928
1618380900000|2021-04-14 06:15:00|||||||||1586
1618381200000|2021-04-14 06:20:00|13212.2|13208.2|13205.9|13201.9|13212.2|13208.2|13204.3|13200.3|3506
1618381500000|2021-04-14 06:25:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|1541
1618381800000|2021-04-14 06:30:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|3831
1618382100000|2021-04-14 06:35:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|897
1618382400000|2021-04-14 06:40:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|1924
1618382700000|2021-04-14 06:45:00|13204.3|13200.3|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|4725
1618383000000|2021-04-14 06:50:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|2489
1618383300000|2021-04-14 06:55:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13202.8|13198.8|1065
1618383600000|2021-04-14 07:00:00|13204.3|13200.3|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|3199
1618383900000|2021-04-14 07:05:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|972
1618384200000|2021-04-14 07:10:00|13204.3|13200.3|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|447
1618384500000|2021-04-14 07:15:00|13205.9|13201.9|13201.2|13197.2|13205.9|13201.9|13201.2|13197.2|4683
1618384800000|2021-04-14 07:20:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1259
1618385100000|2021-04-14 07:25:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|2562
1618385400000|2021-04-14 07:30:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|2688
1618385700000|2021-04-14 07:35:00|13198.1|13194.1|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|1016
1618386000000|2021-04-14 07:40:00|13199.7|13195.7|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|3011
1618386300000|2021-04-14 07:45:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1124
1618386600000|2021-04-14 07:50:00|13199.7|13195.7|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|1802
1618386900000|2021-04-14 07:55:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1229
1618387200000|2021-04-14 08:00:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|2186
1618387500000|2021-04-14 08:05:00|13195|13191|13198.1|13194.1|13198.1|13194.1|13195|13191|1962
1618387800000|2021-04-14 08:10:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1264
1618388100000|2021-04-14 08:15:00|||||||||1591
1618388400000|2021-04-14 08:20:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|3796
1618388700000|2021-04-14 08:25:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|733
1618389000000|2021-04-14 08:30:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|1904
1618389300000|2021-04-14 08:35:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|670
1618389600000|2021-04-14 08:40:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|1981
1618389900000|2021-04-14 08:45:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|1605
1618390200000|2021-04-14 08:50:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|854
1618390500000|2021-04-14 08:55:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|1236
1618390800000|2021-04-14 09:00:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|675
1618391100000|2021-04-14 09:05:00|||||||||356
1618391400000|2021-04-14 09:10:00|||||||||709
1618391700000|2021-04-14 09:15:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|565
1618392000000|2021-04-14 09:20:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1317
1618392300000|2021-04-14 09:25:00|||||||||895
1618392600000|2021-04-14 09:30:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13191.8|13187.8|2171
1618392900000|2021-04-14 09:35:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|1828
1618393200000|2021-04-14 09:40:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|1123
1618393500000|2021-04-14 09:45:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|681
1618393800000|2021-04-14 09:50:00|13195|13191|13195|13191|13195|13191|13195|13191|717
1618394100000|2021-04-14 09:55:00|||||||||573
1618394400000|2021-04-14 10:00:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|389
1618394700000|2021-04-14 10:05:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1494
1618395000000|2021-04-14 10:10:00|||||||||902
1618395300000|2021-04-14 10:15:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|869
1618395600000|2021-04-14 10:20:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|1104
1618395900000|2021-04-14 10:25:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|2894
1618396200000|2021-04-14 10:30:00|||||||||747
1618396500000|2021-04-14 10:35:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|2466
1618396800000|2021-04-14 10:40:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1426
1618397100000|2021-04-14 10:45:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|2093
1618397400000|2021-04-14 10:50:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|1864
1618397700000|2021-04-14 10:55:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|3441
1618398000000|2021-04-14 11:00:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|1941
1618398300000|2021-04-14 11:05:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|819
1618398600000|2021-04-14 11:10:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1452
1618398900000|2021-04-14 11:15:00|13198.1|13194.1|13201.2|13197.2|13202.8|13198.8|13198.1|13194.1|3445
1618399200000|2021-04-14 11:20:00|||||||||1502
1618399500000|2021-04-14 11:25:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|3498
1618399800000|2021-04-14 11:30:00|13201.2|13197.2|13204.3|13200.3|13205.9|13201.9|13201.2|13197.2|3765
1618400100000|2021-04-14 11:35:00|||||||||553
1618400400000|2021-04-14 11:40:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|2812
1618400700000|2021-04-14 11:45:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|2075
1618401000000|2021-04-14 11:50:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1351
1618401300000|2021-04-14 11:55:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|3187
1618401600000|2021-04-14 12:00:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|2375
1618401900000|2021-04-14 12:05:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|2961
1618402200000|2021-04-14 12:10:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|3010
1618402500000|2021-04-14 12:15:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|3253
1618402800000|2021-04-14 12:20:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|4830
1618403100000|2021-04-14 12:25:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13199.7|13195.7|4656
1618403400000|2021-04-14 12:30:00|13201.2|13197.2|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|2302
1618403700000|2021-04-14 12:35:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|4996
1618404000000|2021-04-14 12:40:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1444
1618404300000|2021-04-14 12:45:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|2822
1618404600000|2021-04-14 12:50:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|1625
1618404900000|2021-04-14 12:55:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|5519
1618405200000|2021-04-14 13:00:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|2668
1618405500000|2021-04-14 13:05:00|13196.5|13192.5|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|4721
1618405800000|2021-04-14 13:10:00|13201.2|13197.2|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|4735
1618406100000|2021-04-14 13:15:00|13196.5|13192.5|13191.8|13187.8|13196.5|13192.5|13191.8|13187.8|5937
1618406400000|2021-04-14 13:20:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|2859
1618406700000|2021-04-14 13:25:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|2680
1618407000000|2021-04-14 13:30:00|13195|13191|13191.8|13187.8|13195|13191|13190.3|13186.3|7840
1618407300000|2021-04-14 13:35:00|13190.3|13186.3|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|4362
1618407600000|2021-04-14 13:40:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|2694
1618407900000|2021-04-14 13:45:00|13190.3|13186.3|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|2616
1618408200000|2021-04-14 13:50:00|13190.3|13186.3|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|5006
1618408500000|2021-04-14 13:55:00|13193.4|13189.4|13191.8|13187.8|13195|13191|13191.8|13187.8|3799
1618408800000|2021-04-14 14:00:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|2611
1618409100000|2021-04-14 14:05:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|3072
1618409400000|2021-04-14 14:10:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|5117
1618409700000|2021-04-14 14:15:00|||||||||495
1618410000000|2021-04-14 14:20:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|5916
1618410300000|2021-04-14 14:25:00|13195|13191|13198.1|13194.1|13199.7|13195.7|13195|13191|3530
1618410600000|2021-04-14 14:30:00|13196.5|13192.5|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|2845
1618410900000|2021-04-14 14:35:00|13201.2|13197.2|13196.5|13192.5|13201.2|13197.2|13196.5|13192.5|3281
1618411200000|2021-04-14 14:40:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|2229
1618411500000|2021-04-14 14:45:00|13198.1|13194.1|13196.5|13192.5|13199.7|13195.7|13195|13191|4086
1618411800000|2021-04-14 14:50:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|3058
1618412100000|2021-04-14 14:55:00|13193.4|13189.4|13190.3|13186.3|13195|13191|13188.7|13184.7|4496
1618412400000|2021-04-14 15:00:00|13188.7|13184.7|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|2777
1618412700000|2021-04-14 15:05:00|13188.7|13184.7|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|7250
1618413000000|2021-04-14 15:10:00|13184|13180|13182.5|13178.5|13185.6|13181.6|13182.5|13178.5|8090
1618413300000|2021-04-14 15:15:00|13184|13180|13182.5|13178.5|13184|13180|13180.9|13176.9|10672
1618413600000|2021-04-14 15:20:00|13184|13180|13182.5|13178.5|13185.6|13181.6|13182.5|13178.5|9095
1618413900000|2021-04-14 15:25:00|13184|13180|13187.2|13183.2|13188.7|13184.7|13184|13180|6691
1618414200000|2021-04-14 15:30:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|6314
1618414500000|2021-04-14 15:35:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|3106
1618414800000|2021-04-14 15:40:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13188.7|13184.7|6360
1618415100000|2021-04-14 15:45:00|13190.3|13186.3|13185.6|13181.6|13191.8|13187.8|13185.6|13181.6|5854
1618415400000|2021-04-14 15:50:00|13187.2|13183.2|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|2027
1618415700000|2021-04-14 15:55:00|13190.3|13186.3|13193.4|13189.4|13193.4|13189.4|13188.7|13184.7|2790
1618416000000|2021-04-14 16:00:00|13191.8|13187.8|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|3404
1618416300000|2021-04-14 16:05:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|2907
1618416600000|2021-04-14 16:10:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|3677
1618416900000|2021-04-14 16:15:00|||||||||2926
1618417200000|2021-04-14 16:20:00|||||||||1564
1618417500000|2021-04-14 16:25:00|13188.7|13184.7|13184|13180|13188.7|13184.7|13184|13180|3858
1618417800000|2021-04-14 16:30:00|13185.6|13181.6|13187.2|13183.2|13188.7|13184.7|13184|13180|3737
1618418100000|2021-04-14 16:35:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1516
1618418400000|2021-04-14 16:40:00|13187.9|13183.9|13188.7|13184.7|13190.3|13186.3|13187.9|13183.9|2206
1618418700000|2021-04-14 16:45:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1894
1618419000000|2021-04-14 16:50:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|2285
1618419300000|2021-04-14 16:55:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1944
1618419600000|2021-04-14 17:00:00|13184|13180|13184|13180|13184|13180|13184|13180|2400
1618419900000|2021-04-14 17:05:00|||||||||1179
1618420200000|2021-04-14 17:10:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|3106
1618420500000|2021-04-14 17:15:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1578
1618420800000|2021-04-14 17:20:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|1857
1618421100000|2021-04-14 17:25:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13182.5|13178.5|2783
1618421400000|2021-04-14 17:30:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|3027
1618421700000|2021-04-14 17:35:00|13186.4|13182.4|13187.2|13183.2|13188.7|13184.7|13186.4|13182.4|4756
1618422000000|2021-04-14 17:40:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|1536
1618422300000|2021-04-14 17:45:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1857
1618422600000|2021-04-14 17:50:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|1440
1618422900000|2021-04-14 17:55:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|2855
1618423200000|2021-04-14 18:00:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|3410
1618423500000|2021-04-14 18:05:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|2944
1618423800000|2021-04-14 18:10:00|13193.4|13189.4|13191.8|13187.8|13195|13191|13191.8|13187.8|2347
1618424100000|2021-04-14 18:15:00|13193.4|13189.4|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|1851
1618424400000|2021-04-14 18:20:00|13188.7|13184.7|13191.8|13187.8|13191.8|13187.8|13188.7|13184.7|3993
1618424700000|2021-04-14 18:25:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|2781
1618425000000|2021-04-14 18:30:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|3834
1618425300000|2021-04-14 18:35:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|2937
1618425600000|2021-04-14 18:40:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|2395
1618425900000|2021-04-14 18:45:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|1927
1618426200000|2021-04-14 18:50:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|791
1618426500000|2021-04-14 18:55:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|3004
1618426800000|2021-04-14 19:00:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|1945
1618427100000|2021-04-14 19:05:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|1274
1618427400000|2021-04-14 19:10:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|2184
1618427700000|2021-04-14 19:15:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|1399
1618428000000|2021-04-14 19:20:00|||||||||1837
1618428300000|2021-04-14 19:25:00|||||||||1376
1618428600000|2021-04-14 19:30:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|2893
1618428900000|2021-04-14 19:35:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|2467
1618429200000|2021-04-14 19:40:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|2012
1618429500000|2021-04-14 19:45:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|1760
1618429800000|2021-04-14 19:50:00|||||||||1274
1618430100000|2021-04-14 19:55:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|2578
1618430400000|2021-04-14 20:00:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|2581
1618430700000|2021-04-14 20:05:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|3483
1618431000000|2021-04-14 20:10:00|||||||||405
1618431300000|2021-04-14 20:15:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13195|13191|3611
1618431600000|2021-04-14 20:20:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1654
1618431900000|2021-04-14 20:25:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|955
1618432200000|2021-04-14 20:30:00|||||||||1083
1618432500000|2021-04-14 20:35:00|||||||||2943
1618432800000|2021-04-14 20:40:00|13195|13191|13195|13191|13195|13191|13195|13191|2349
1618433100000|2021-04-14 20:45:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|3178
1618433400000|2021-04-14 20:50:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|1304
1618433700000|2021-04-14 20:55:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|5778
1618437600000|2021-04-14 22:00:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|858
1618437900000|2021-04-14 22:05:00|||||||||136
1618438200000|2021-04-14 22:10:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|449
1618438500000|2021-04-14 22:15:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|583
1618438800000|2021-04-14 22:20:00|||||||||50
1618439100000|2021-04-14 22:25:00|||||||||19
1618439400000|2021-04-14 22:30:00|||||||||43
1618439700000|2021-04-14 22:35:00|||||||||77
1618440000000|2021-04-14 22:40:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1023
1618440300000|2021-04-14 22:45:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|936
1618440600000|2021-04-14 22:50:00|||||||||160
1618440900000|2021-04-14 22:55:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|309
1618441200000|2021-04-14 23:00:00|||||||||36
1618441500000|2021-04-14 23:05:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|324
1618441800000|2021-04-14 23:10:00|||||||||127
1618442100000|2021-04-14 23:15:00|||||||||27
1618442400000|2021-04-14 23:20:00|||||||||31
1618442700000|2021-04-14 23:25:00|||||||||21
1618443000000|2021-04-14 23:30:00|||||||||289
1618443300000|2021-04-14 23:35:00|||||||||131
1618443600000|2021-04-14 23:40:00|||||||||188
1618443900000|2021-04-14 23:45:00|||||||||125
1618444200000|2021-04-14 23:50:00|||||||||101
1618444500000|2021-04-14 23:55:00|||||||||145
1618444800000|2021-04-15 00:00:00|||||||||152
1618445100000|2021-04-15 00:05:00|||||||||153
1618445400000|2021-04-15 00:10:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|426
1618445700000|2021-04-15 00:15:00|||||||||299
1618446000000|2021-04-15 00:20:00|||||||||90
1618446300000|2021-04-15 00:25:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|848
1618446600000|2021-04-15 00:30:00|||||||||581
1618446900000|2021-04-15 00:35:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|1152
1618447200000|2021-04-15 00:40:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|929
1618447500000|2021-04-15 00:45:00|||||||||354
1618447800000|2021-04-15 00:50:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1383
1618448100000|2021-04-15 00:55:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|1661
1618448400000|2021-04-15 01:00:00|||||||||738
1618448700000|2021-04-15 01:05:00|||||||||145
1618449000000|2021-04-15 01:10:00|||||||||74
1618449300000|2021-04-15 01:15:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|28
1618449600000|2021-04-15 01:20:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|218
1618449900000|2021-04-15 01:25:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|254
1618450200000|2021-04-15 01:30:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|657
1618450500000|2021-04-15 01:35:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|500
1618450800000|2021-04-15 01:40:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2580
1618451100000|2021-04-15 01:45:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|433
1618451400000|2021-04-15 01:50:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|957
1618451700000|2021-04-15 01:55:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1206
1618452000000|2021-04-15 02:00:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|280
1618452300000|2021-04-15 02:05:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|1090
1618452600000|2021-04-15 02:10:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|363
1618452900000|2021-04-15 02:15:00|||||||||520
1618453200000|2021-04-15 02:20:00|||||||||132
1618453500000|2021-04-15 02:25:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|887
1618453800000|2021-04-15 02:30:00|||||||||445
1618454100000|2021-04-15 02:35:00|||||||||178
1618454400000|2021-04-15 02:40:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|726
1618454700000|2021-04-15 02:45:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|222
1618455000000|2021-04-15 02:50:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|398
1618455300000|2021-04-15 02:55:00|13195|13191|13195|13191|13195|13191|13195|13191|496
1618455600000|2021-04-15 03:00:00|||||||||12
1618455900000|2021-04-15 03:05:00|||||||||105
1618456200000|2021-04-15 03:10:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|454
1618456500000|2021-04-15 03:15:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|225
1618456800000|2021-04-15 03:20:00|||||||||120
1618457100000|2021-04-15 03:25:00|||||||||127
1618457400000|2021-04-15 03:30:00|||||||||423
1618457700000|2021-04-15 03:35:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|915
1618458000000|2021-04-15 03:40:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|166
1618458300000|2021-04-15 03:45:00|||||||||111
1618458600000|2021-04-15 03:50:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1061
1618458900000|2021-04-15 03:55:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|103
1618459200000|2021-04-15 04:00:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|370
1618459500000|2021-04-15 04:05:00|||||||||121
1618459800000|2021-04-15 04:10:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|1376
1618460100000|2021-04-15 04:15:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1011
1618460400000|2021-04-15 04:20:00|||||||||4
1618460700000|2021-04-15 04:25:00|||||||||6
1618461000000|2021-04-15 04:30:00|||||||||6
1618461300000|2021-04-15 04:35:00|||||||||4
1618461600000|2021-04-15 04:40:00|||||||||12
1618461900000|2021-04-15 04:45:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1711
1618462200000|2021-04-15 04:50:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1524
1618462500000|2021-04-15 04:55:00|13198.9|13194.9|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|596
1618462800000|2021-04-15 05:00:00|||||||||34
1618463100000|2021-04-15 05:05:00|||||||||157
1618463400000|2021-04-15 05:10:00|||||||||146
1618463700000|2021-04-15 05:15:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|1193
1618464000000|2021-04-15 05:20:00|||||||||798
1618464300000|2021-04-15 05:25:00|||||||||2305
1618464600000|2021-04-15 05:30:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|723
1618464900000|2021-04-15 05:35:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1145
1618465200000|2021-04-15 05:40:00|||||||||138
1618465500000|2021-04-15 05:45:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|917
1618465800000|2021-04-15 05:50:00|||||||||173
1618466100000|2021-04-15 05:55:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13193.4|13189.4|1296
1618466400000|2021-04-15 06:00:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|1508
1618466700000|2021-04-15 06:05:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|640
1618467000000|2021-04-15 06:10:00|13191.8|13187.8|13193.4|13189.4|13195|13191|13191.8|13187.8|2187
1618467300000|2021-04-15 06:15:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|3770
1618467600000|2021-04-15 06:20:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1102
1618467900000|2021-04-15 06:25:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|970
1618468200000|2021-04-15 06:30:00|||||||||1284
1618468500000|2021-04-15 06:35:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|895
1618468800000|2021-04-15 06:40:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|516
1618469100000|2021-04-15 06:45:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|2701
1618469400000|2021-04-15 06:50:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|404
1618469700000|2021-04-15 06:55:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|2567
1618470000000|2021-04-15 07:00:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|3438
1618470300000|2021-04-15 07:05:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|1388
1618470600000|2021-04-15 07:10:00|13204.3|13200.3|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|2768
1618470900000|2021-04-15 07:15:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|4548
1618471200000|2021-04-15 07:20:00|13207.5|13203.5|13210.6|13206.6|13210.6|13206.6|13207.5|13203.5|2959
1618471500000|2021-04-15 07:25:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|3311
1618471800000|2021-04-15 07:30:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|3875
1618472100000|2021-04-15 07:35:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1538
1618472400000|2021-04-15 07:40:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1346
1618472700000|2021-04-15 07:45:00|13212.2|13208.2|13210.6|13206.6|13213.7|13209.7|13210.6|13206.6|1921
1618473000000|2021-04-15 07:50:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|737
1618473300000|2021-04-15 07:55:00|13212.2|13208.2|13209|13205|13212.2|13208.2|13209|13205|2502
1618473600000|2021-04-15 08:00:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|2841
1618473900000|2021-04-15 08:05:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|2149
1618474200000|2021-04-15 08:10:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|904
1618474500000|2021-04-15 08:15:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|2759
1618474800000|2021-04-15 08:20:00|||||||||698
1618475100000|2021-04-15 08:25:00|13209|13205|13209|13205|13209|13205|13209|13205|825
1618475400000|2021-04-15 08:30:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|2394
1618475700000|2021-04-15 08:35:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|762
1618476000000|2021-04-15 08:40:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|2885
1618476300000|2021-04-15 08:45:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|680
1618476600000|2021-04-15 08:50:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1014
1618476900000|2021-04-15 08:55:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|1415
1618477200000|2021-04-15 09:00:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|864
1618477500000|2021-04-15 09:05:00|||||||||764
1618477800000|2021-04-15 09:10:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|607
1618478100000|2021-04-15 09:15:00|||||||||364
1618478400000|2021-04-15 09:20:00|||||||||694
1618478700000|2021-04-15 09:25:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|3000
1618479000000|2021-04-15 09:30:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1281
1618479300000|2021-04-15 09:35:00|||||||||639
1618479600000|2021-04-15 09:40:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|256
1618479900000|2021-04-15 09:45:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|1024
1618480200000|2021-04-15 09:50:00|||||||||398
1618480500000|2021-04-15 09:55:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|3661
1618480800000|2021-04-15 10:00:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|886
1618481100000|2021-04-15 10:05:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|2249
1618481400000|2021-04-15 10:10:00|||||||||453
1618481700000|2021-04-15 10:15:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|367
1618482000000|2021-04-15 10:20:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1688
1618482300000|2021-04-15 10:25:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|3917
1618482600000|2021-04-15 10:30:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|1232
1618482900000|2021-04-15 10:35:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|4515
1618483200000|2021-04-15 10:40:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|2117
1618483500000|2021-04-15 10:45:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|873
1618483800000|2021-04-15 10:50:00|||||||||184
1618484100000|2021-04-15 10:55:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|307
1618484400000|2021-04-15 11:00:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|1107
1618484700000|2021-04-15 11:05:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|2132
1618485000000|2021-04-15 11:10:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13209|13205|2868
1618485300000|2021-04-15 11:15:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|1125
1618485600000|2021-04-15 11:20:00|13209|13205|13212.2|13208.2|13212.2|13208.2|13209|13205|1256
1618485900000|2021-04-15 11:25:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|2890
1618486200000|2021-04-15 11:30:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|534
1618486500000|2021-04-15 11:35:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|4922
1618486800000|2021-04-15 11:40:00|13210.6|13206.6|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|3825
1618487100000|2021-04-15 11:45:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1342
1618487400000|2021-04-15 11:50:00|13209|13205|13209|13205|13209|13205|13209|13205|3232
1618487700000|2021-04-15 11:55:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|2514
1618488000000|2021-04-15 12:00:00|13212.2|13208.2|13212.2|13208.2|13215.3|13211.3|13210.6|13206.6|9496
1618488300000|2021-04-15 12:05:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|3995
1618488600000|2021-04-15 12:10:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|3613
1618488900000|2021-04-15 12:15:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|2886
1618489200000|2021-04-15 12:20:00|13215.3|13211.3|13210.6|13206.6|13215.3|13211.3|13210.6|13206.6|5095
1618489500000|2021-04-15 12:25:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|5200
1618489800000|2021-04-15 12:30:00|13210.6|13206.6|13215.3|13211.3|13220|13216|13204.3|13200.3|23818
1618490100000|2021-04-15 12:35:00|13216.8|13212.8|13221.5|13217.5|13223.1|13219.1|13215.3|13211.3|12479
1618490400000|2021-04-15 12:40:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13221.5|13217.5|7434
1618490700000|2021-04-15 12:45:00|13224.7|13220.7|13221.5|13217.5|13224.7|13220.7|13220|13216|11648
1618491000000|2021-04-15 12:50:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13218.4|13214.4|5544
1618491300000|2021-04-15 12:55:00|13220|13216|13224.7|13220.7|13226.2|13222.2|13220|13216|5312
1618491600000|2021-04-15 13:00:00|13226.2|13222.2|13227.8|13223.8|13229.3|13225.3|13224.7|13220.7|16077
1618491900000|2021-04-15 13:05:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|21493
1618492200000|2021-04-15 13:10:00|13227.8|13223.8|13223.1|13219.1|13227.8|13223.8|13223.1|13219.1|6144
1618492500000|2021-04-15 13:15:00|13224.7|13220.7|13221.5|13217.5|13224.7|13220.7|13221.5|13217.5|5998
1618492800000|2021-04-15 13:20:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13221.5|13217.5|6842
1618493100000|2021-04-15 13:25:00|13224.7|13220.7|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|4287
1618493400000|2021-04-15 13:30:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|4584
1618493700000|2021-04-15 13:35:00|13226.2|13222.2|13229.3|13225.3|13229.3|13225.3|13226.2|13222.2|8530
1618494000000|2021-04-15 13:40:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|8591
1618494300000|2021-04-15 13:45:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|10109
1618494600000|2021-04-15 13:50:00|13232.5|13228.5|13230.9|13226.9|13234|13230|13229.3|13225.3|10596
1618494900000|2021-04-15 13:55:00|13229.3|13225.3|13227.8|13223.8|13230.9|13226.9|13227.8|13223.8|7035
1618495200000|2021-04-15 14:00:00|13229.3|13225.3|13232.5|13228.5|13232.5|13228.5|13229.3|13225.3|5165
1618495500000|2021-04-15 14:05:00|13230.9|13226.9|13235.6|13231.6|13235.6|13231.6|13229.3|13225.3|5834
1618495800000|2021-04-15 14:10:00|13237.2|13233.2|13241.8|13237.8|13241.8|13237.8|13237.2|13233.2|15521
1618496100000|2021-04-15 14:15:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|8050
1618496400000|2021-04-15 14:20:00|13241.8|13237.8|13238.7|13234.7|13241.8|13237.8|13238.7|13234.7|6176
1618496700000|2021-04-15 14:25:00|13237.2|13233.2|13240.3|13236.3|13241.8|13237.8|13237.2|13233.2|12686
1618497000000|2021-04-15 14:30:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|7315
1618497300000|2021-04-15 14:35:00|13238.7|13234.7|13241.8|13237.8|13241.8|13237.8|13238.7|13234.7|6876
1618497600000|2021-04-15 14:40:00|13240.3|13236.3|13243.4|13239.4|13243.4|13239.4|13238.7|13234.7|7017
1618497900000|2021-04-15 14:45:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|5052
1618498200000|2021-04-15 14:50:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2693
1618498500000|2021-04-15 14:55:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|5737
1618498800000|2021-04-15 15:00:00|13245|13241|13246.5|13242.5|13249.7|13245.7|13245|13241|13789
1618499100000|2021-04-15 15:05:00|13248.1|13244.1|13251.2|13247.2|13252.8|13248.8|13246.5|13242.5|10515
1618499400000|2021-04-15 15:10:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|15307
1618499700000|2021-04-15 15:15:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|6353
1618500000000|2021-04-15 15:20:00|13249.7|13245.7|13246.5|13242.5|13249.7|13245.7|13246.5|13242.5|4311
1618500300000|2021-04-15 15:25:00|13248.1|13244.1|13251.2|13247.2|13252.8|13248.8|13248.1|13244.1|5457
1618500600000|2021-04-15 15:30:00|13252.8|13248.8|13254.3|13250.3|13255.9|13251.9|13251.2|13247.2|13457
1618500900000|2021-04-15 15:35:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|3947
1618501200000|2021-04-15 15:40:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|4711
1618501500000|2021-04-15 15:45:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|4008
1618501800000|2021-04-15 15:50:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13254.3|13250.3|9954
1618502100000|2021-04-15 15:55:00|13255.9|13251.9|13249.7|13245.7|13255.9|13251.9|13249.7|13245.7|5540
1618502400000|2021-04-15 16:00:00|13251.2|13247.2|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|8167
1618502700000|2021-04-15 16:05:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|868
1618503000000|2021-04-15 16:10:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|4931
1618503300000|2021-04-15 16:15:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|6644
1618503600000|2021-04-15 16:20:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|3283
1618503900000|2021-04-15 16:25:00|13259|13255|13259|13255|13259|13255|13257.5|13253.5|2802
1618504200000|2021-04-15 16:30:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|2508
1618504500000|2021-04-15 16:35:00|13260.6|13256.6|13262.2|13258.2|13263.7|13259.7|13260.6|13256.6|12494
1618504800000|2021-04-15 16:40:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|2863
1618505100000|2021-04-15 16:45:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13257.5|13253.5|8389
1618505400000|2021-04-15 16:50:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|4323
1618505700000|2021-04-15 16:55:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13260.6|13256.6|5075
1618506000000|2021-04-15 17:00:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|1981
1618506300000|2021-04-15 17:05:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|4482
1618506600000|2021-04-15 17:10:00|13262.2|13258.2|13257.5|13253.5|13262.2|13258.2|13257.5|13253.5|1857
1618506900000|2021-04-15 17:15:00|13259|13255|13259|13255|13259|13255|13259|13255|3561
1618507200000|2021-04-15 17:20:00|13257.5|13253.5|13260.6|13256.6|13260.6|13256.6|13257.5|13253.5|3227
1618507500000|2021-04-15 17:25:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|835
1618507800000|2021-04-15 17:30:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|2765
1618508100000|2021-04-15 17:35:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|2568
1618508400000|2021-04-15 17:40:00|13257.5|13253.5|13262.2|13258.2|13262.2|13258.2|13257.5|13253.5|5520
1618508700000|2021-04-15 17:45:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13260.6|13256.6|12163
1618509000000|2021-04-15 17:50:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|2953
1618509300000|2021-04-15 17:55:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|2688
1618509600000|2021-04-15 18:00:00|13262.2|13258.2|13265.3|13261.3|13265.3|13261.3|13262.2|13258.2|1409
1618509900000|2021-04-15 18:05:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|4439
1618510200000|2021-04-15 18:10:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|3232
1618510500000|2021-04-15 18:15:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|6319
1618510800000|2021-04-15 18:20:00|13268.4|13264.4|13265.3|13261.3|13268.4|13264.4|13265.3|13261.3|4125
1618511100000|2021-04-15 18:25:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|4827
1618511400000|2021-04-15 18:30:00|13270|13266|13268.4|13264.4|13270|13266|13266.8|13262.8|3098
1618511700000|2021-04-15 18:35:00|13266.8|13262.8|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|1912
1618512000000|2021-04-15 18:40:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|2119
1618512300000|2021-04-15 18:45:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|5813
1618512600000|2021-04-15 18:50:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|1609
1618512900000|2021-04-15 18:55:00|13266.8|13262.8|13270|13266|13270|13266|13266.8|13262.8|4821
1618513200000|2021-04-15 19:00:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13268.4|13264.4|6851
1618513500000|2021-04-15 19:05:00|13266.8|13262.8|13265.3|13261.3|13268.4|13264.4|13265.3|13261.3|2182
1618513800000|2021-04-15 19:10:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|6784
1618514100000|2021-04-15 19:15:00|13262.2|13258.2|13260.6|13256.6|13263.7|13259.7|13260.6|13256.6|3001
1618514400000|2021-04-15 19:20:00|13262.2|13258.2|13259|13255|13262.2|13258.2|13259|13255|4451
1618514700000|2021-04-15 19:25:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|2557
1618515000000|2021-04-15 19:30:00|||||||||3223
1618515300000|2021-04-15 19:35:00|13257.5|13253.5|13254.3|13250.3|13257.5|13253.5|13254.3|13250.3|10691
1618515600000|2021-04-15 19:40:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|8617
1618515900000|2021-04-15 19:45:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|2753
1618516200000|2021-04-15 19:50:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|12388
1618516500000|2021-04-15 19:55:00|13251.2|13247.2|13255.9|13251.9|13257.5|13253.5|13251.2|13247.2|8976
1618516800000|2021-04-15 20:00:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13254.3|13250.3|12025
1618517100000|2021-04-15 20:05:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|5141
1618517400000|2021-04-15 20:10:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|5278
1618517700000|2021-04-15 20:15:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13250.4|13246.4|4664
1618518000000|2021-04-15 20:20:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|5805
1618518300000|2021-04-15 20:25:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|2953
1618518600000|2021-04-15 20:30:00|13249.7|13245.7|13248.1|13244.1|13252.8|13248.8|13248.1|13244.1|4944
1618518900000|2021-04-15 20:35:00|13249.7|13245.7|13246.5|13242.5|13249.7|13245.7|13246.5|13242.5|1989
1618519200000|2021-04-15 20:40:00|13248.1|13244.1|13245|13241|13248.1|13244.1|13245|13241|9392
1618519500000|2021-04-15 20:45:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|2194
1618519800000|2021-04-15 20:50:00|13243.4|13239.4|13238.7|13234.7|13245|13241|13238.7|13234.7|11658
1618520100000|2021-04-15 20:55:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|7371
1618524000000|2021-04-15 22:00:00|13240.3|13236.3|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|1841
1618524300000|2021-04-15 22:05:00|||||||||1439
1618524600000|2021-04-15 22:10:00|||||||||552
1618524900000|2021-04-15 22:15:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|419
1618525200000|2021-04-15 22:20:00|13245|13241|13246.5|13242.5|13248.1|13244.1|13245|13241|1853
1618525500000|2021-04-15 22:25:00|||||||||115
1618525800000|2021-04-15 22:30:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|375
1618526100000|2021-04-15 22:35:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|499
1618526400000|2021-04-15 22:40:00|||||||||420
1618526700000|2021-04-15 22:45:00|||||||||495
1618527000000|2021-04-15 22:50:00|||||||||235
1618527300000|2021-04-15 22:55:00|||||||||418
1618527600000|2021-04-15 23:00:00|13245|13241|13245|13241|13245|13241|13245|13241|633
1618527900000|2021-04-15 23:05:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|717
1618528200000|2021-04-15 23:10:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|1055
1618528500000|2021-04-15 23:15:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|814
1618528800000|2021-04-15 23:20:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|628
1618529100000|2021-04-15 23:25:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|2059
1618529400000|2021-04-15 23:30:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|597
1618529700000|2021-04-15 23:35:00|||||||||627
1618530000000|2021-04-15 23:40:00|||||||||490
1618530300000|2021-04-15 23:45:00|||||||||530
1618530600000|2021-04-15 23:50:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|346
1618530900000|2021-04-15 23:55:00|||||||||532
1618531200000|2021-04-16 00:00:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|610
1618531500000|2021-04-16 00:05:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|1588
1618531800000|2021-04-16 00:10:00|13245|13241|13245|13241|13248.1|13244.1|13245|13241|1923
1618532100000|2021-04-16 00:15:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|1484
1618532400000|2021-04-16 00:20:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|1529
1618532700000|2021-04-16 00:25:00|13248.1|13244.1|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|3291
1618533000000|2021-04-16 00:30:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1088
1618533300000|2021-04-16 00:35:00|||||||||1014
1618533600000|2021-04-16 00:40:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|653
1618533900000|2021-04-16 00:45:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|954
1618534200000|2021-04-16 00:50:00|||||||||226
1618534500000|2021-04-16 00:55:00|||||||||250
1618534800000|2021-04-16 01:00:00|13248.1|13244.1|13245|13241|13248.1|13244.1|13243.4|13239.4|2294
1618535100000|2021-04-16 01:05:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|993
1618535400000|2021-04-16 01:10:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|1806
1618535700000|2021-04-16 01:15:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|532
1618536000000|2021-04-16 01:20:00|13241.8|13237.8|13246.5|13242.5|13246.5|13242.5|13241.8|13237.8|1358
1618536300000|2021-04-16 01:25:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|941
1618536600000|2021-04-16 01:30:00|13246.5|13242.5|13241.8|13237.8|13246.5|13242.5|13241.8|13237.8|3106
1618536900000|2021-04-16 01:35:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|2580
1618537200000|2021-04-16 01:40:00|||||||||1678
1618537500000|2021-04-16 01:45:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|631
1618537800000|2021-04-16 01:50:00|||||||||248
1618538100000|2021-04-16 01:55:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|441
1618538400000|2021-04-16 02:00:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|795
1618538700000|2021-04-16 02:05:00|||||||||554
1618539000000|2021-04-16 02:10:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|824
1618539300000|2021-04-16 02:15:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|574
1618539600000|2021-04-16 02:20:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1599
1618539900000|2021-04-16 02:25:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|2493
1618540200000|2021-04-16 02:30:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|285
1618540500000|2021-04-16 02:35:00|13238.7|13234.7|13243.4|13239.4|13243.4|13239.4|13238.7|13234.7|1770
1618540800000|2021-04-16 02:40:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|168
1618541100000|2021-04-16 02:45:00|||||||||64
1618541400000|2021-04-16 02:50:00|13240.3|13236.3|13238.7|13234.7|13241.8|13237.8|13238.7|13234.7|1278
1618541700000|2021-04-16 02:55:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1650
1618542000000|2021-04-16 03:00:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|1318
1618542300000|2021-04-16 03:05:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|2132
1618542600000|2021-04-16 03:10:00|||||||||266
1618542900000|2021-04-16 03:15:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|580
1618543200000|2021-04-16 03:20:00|||||||||356
1618543500000|2021-04-16 03:25:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|963
1618543800000|2021-04-16 03:30:00|||||||||556
1618544100000|2021-04-16 03:35:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1787
1618544400000|2021-04-16 03:40:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|771
1618544700000|2021-04-16 03:45:00|||||||||257
1618545000000|2021-04-16 03:50:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1373
1618545300000|2021-04-16 03:55:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1053
1618545600000|2021-04-16 04:00:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13238.7|13234.7|1814
1618545900000|2021-04-16 04:05:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|307
1618546200000|2021-04-16 04:10:00|||||||||188
1618546500000|2021-04-16 04:15:00|||||||||6
1618546800000|2021-04-16 04:20:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1310
1618547100000|2021-04-16 04:25:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|756
1618547400000|2021-04-16 04:30:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|245
1618547700000|2021-04-16 04:35:00|||||||||149
1618548000000|2021-04-16 04:40:00|||||||||310
1618548300000|2021-04-16 04:45:00|13239.5|13235.5|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1140
1618548600000|2021-04-16 04:50:00|13237.2|13233.2|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|414
1618548900000|2021-04-16 04:55:00|||||||||101
1618549200000|2021-04-16 05:00:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|138
1618549500000|2021-04-16 05:05:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|601
1618549800000|2021-04-16 05:10:00|||||||||15
1618550100000|2021-04-16 05:15:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|549
1618550400000|2021-04-16 05:20:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|434
1618550700000|2021-04-16 05:25:00|13237.9|13233.9|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|856
1618551000000|2021-04-16 05:30:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|767
1618551300000|2021-04-16 05:35:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|1394
1618551600000|2021-04-16 05:40:00|13237.2|13233.2|13237.2|13233.2|13241.8|13237.8|13237.2|13233.2|2987
1618551900000|2021-04-16 05:45:00|13237.9|13233.9|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|791
1618552200000|2021-04-16 05:50:00|||||||||271
1618552500000|2021-04-16 05:55:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|2158
1618552800000|2021-04-16 06:00:00|13240.3|13236.3|13237.2|13233.2|13240.3|13236.3|13237.2|13233.2|1351
1618553100000|2021-04-16 06:05:00|13238.7|13234.7|13234|13230|13238.7|13234.7|13232.5|13228.5|5661
1618553400000|2021-04-16 06:10:00|13232.5|13228.5|13235.6|13231.6|13235.6|13231.6|13232.5|13228.5|3180
1618553700000|2021-04-16 06:15:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1786
1618554000000|2021-04-16 06:20:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|2631
1618554300000|2021-04-16 06:25:00|13237.2|13233.2|13234|13230|13237.2|13233.2|13234|13230|3141
1618554600000|2021-04-16 06:30:00|13232.5|13228.5|13235.6|13231.6|13235.6|13231.6|13232.5|13228.5|7181
1618554900000|2021-04-16 06:35:00|13234|13230|13234|13230|13235.6|13231.6|13232.5|13228.5|2139
1618555200000|2021-04-16 06:40:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13232.5|13228.5|991
1618555500000|2021-04-16 06:45:00|13232.5|13228.5|13237.2|13233.2|13237.2|13233.2|13232.5|13228.5|988
1618555800000|2021-04-16 06:50:00|||||||||872
1618556100000|2021-04-16 06:55:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1127
1618556400000|2021-04-16 07:00:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13234|13230|3849
1618556700000|2021-04-16 07:05:00|13237.2|13233.2|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|1869
1618557000000|2021-04-16 07:10:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|1223
1618557300000|2021-04-16 07:15:00|13235.6|13231.6|13234|13230|13237.2|13233.2|13234|13230|1245
1618557600000|2021-04-16 07:20:00|13232.5|13228.5|13235.6|13231.6|13235.6|13231.6|13232.5|13228.5|4202
1618557900000|2021-04-16 07:25:00|13234|13230|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|2386
1618558200000|2021-04-16 07:30:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|8489
1618558500000|2021-04-16 07:35:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13229.3|13225.3|3174
1618558800000|2021-04-16 07:40:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|2866
1618559100000|2021-04-16 07:45:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|1351
1618559400000|2021-04-16 07:50:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|1069
1618559700000|2021-04-16 07:55:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|2118
1618560000000|2021-04-16 08:00:00|13229.3|13225.3|13232.5|13228.5|13232.5|13228.5|13229.3|13225.3|4808
1618560300000|2021-04-16 08:05:00|13234|13230|13234|13230|13234|13230|13234|13230|1671
1618560600000|2021-04-16 08:10:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|2297
1618560900000|2021-04-16 08:15:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|4143
1618561200000|2021-04-16 08:20:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13234|13230|2662
1618561500000|2021-04-16 08:25:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|2881
1618561800000|2021-04-16 08:30:00|||||||||567
1618562100000|2021-04-16 08:35:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|2017
1618562400000|2021-04-16 08:40:00|||||||||488
1618562700000|2021-04-16 08:45:00|||||||||886
1618563000000|2021-04-16 08:50:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|4219
1618563300000|2021-04-16 08:55:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|1521
1618563600000|2021-04-16 09:00:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1238
1618563900000|2021-04-16 09:05:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1261
1618564200000|2021-04-16 09:10:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|1414
1618564500000|2021-04-16 09:15:00|13238.7|13234.7|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|1321
1618564800000|2021-04-16 09:20:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1423
1618565100000|2021-04-16 09:25:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13237.2|13233.2|3467
1618565400000|2021-04-16 09:30:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|784
1618565700000|2021-04-16 09:35:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|521
1618566000000|2021-04-16 09:40:00|13243.4|13239.4|13245|13241|13245|13241|13241.8|13237.8|3662
1618566300000|2021-04-16 09:45:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|4288
1618566600000|2021-04-16 09:50:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|1705
1618566900000|2021-04-16 09:55:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|762
1618567200000|2021-04-16 10:00:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|909
1618567500000|2021-04-16 10:05:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|3297
1618567800000|2021-04-16 10:10:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|989
1618568100000|2021-04-16 10:15:00|13240.3|13236.3|13243.4|13239.4|13243.4|13239.4|13240.3|13236.3|1232
1618568400000|2021-04-16 10:20:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|1401
1618568700000|2021-04-16 10:25:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|522
1618569000000|2021-04-16 10:30:00|13240.3|13236.3|13243.4|13239.4|13243.4|13239.4|13240.3|13236.3|1853
1618569300000|2021-04-16 10:35:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|741
1618569600000|2021-04-16 10:40:00|||||||||1169
1618569900000|2021-04-16 10:45:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|721
1618570200000|2021-04-16 10:50:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|2748
1618570500000|2021-04-16 10:55:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|863
1618570800000|2021-04-16 11:00:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|834
1618571100000|2021-04-16 11:05:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|1069
1618571400000|2021-04-16 11:10:00|13245|13241|13248.1|13244.1|13248.1|13244.1|13245|13241|2499
1618571700000|2021-04-16 11:15:00|13246.5|13242.5|13249.7|13245.7|13249.7|13245.7|13246.5|13242.5|3457
1618572000000|2021-04-16 11:20:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1631
1618572300000|2021-04-16 11:25:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|2641
1618572600000|2021-04-16 11:30:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|3702
1618572900000|2021-04-16 11:35:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|3587
1618573200000|2021-04-16 11:40:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|2813
1618573500000|2021-04-16 11:45:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13252.8|13248.8|2062
1618573800000|2021-04-16 11:50:00|13254.3|13250.3|13251.2|13247.2|13255.9|13251.9|13251.2|13247.2|2473
1618574100000|2021-04-16 11:55:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|5529
1618574400000|2021-04-16 12:00:00|13246.5|13242.5|13245|13241|13248.1|13244.1|13245|13241|5868
1618574700000|2021-04-16 12:05:00|13246.5|13242.5|13251.2|13247.2|13251.2|13247.2|13245|13241|4758
1618575000000|2021-04-16 12:10:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|1417
1618575300000|2021-04-16 12:15:00|13248.1|13244.1|13246.5|13242.5|13249.7|13245.7|13245|13241|3524
1618575600000|2021-04-16 12:20:00|13245|13241|13243.4|13239.4|13246.5|13242.5|13241.8|13237.8|7827
1618575900000|2021-04-16 12:25:00|13241.8|13237.8|13241.8|13237.8|13245|13241|13241.8|13237.8|4087
1618576200000|2021-04-16 12:30:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13241.8|13237.8|5098
1618576500000|2021-04-16 12:35:00|13245|13241|13241.8|13237.8|13245|13241|13241.8|13237.8|2370
1618576800000|2021-04-16 12:40:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|5871
1618577100000|2021-04-16 12:45:00|13237.2|13233.2|13234|13230|13237.2|13233.2|13232.5|13228.5|12460
1618577400000|2021-04-16 12:50:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13230.9|13226.9|7418
1618577700000|2021-04-16 12:55:00|13230.9|13226.9|13232.5|13228.5|13234|13230|13230.9|13226.9|6922
1618578000000|2021-04-16 13:00:00|13230.9|13226.9|13227.8|13223.8|13232.5|13228.5|13227.8|13223.8|6028
1618578300000|2021-04-16 13:05:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13223.1|13219.1|14167
1618578600000|2021-04-16 13:10:00|13230.9|13226.9|13226.2|13222.2|13230.9|13226.9|13224.7|13220.7|5436
1618578900000|2021-04-16 13:15:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|3839
1618579200000|2021-04-16 13:20:00|13229.3|13225.3|13226.2|13222.2|13229.3|13225.3|13226.2|13222.2|3190
1618579500000|2021-04-16 13:25:00|13224.7|13220.7|13227.8|13223.8|13229.3|13225.3|13224.7|13220.7|6478
1618579800000|2021-04-16 13:30:00|13229.3|13225.3|13227.8|13223.8|13230.9|13226.9|13226.2|13222.2|4555
1618580100000|2021-04-16 13:35:00|13229.3|13225.3|13232.5|13228.5|13232.5|13228.5|13227.8|13223.8|4752
1618580400000|2021-04-16 13:40:00|13234|13230|13234|13230|13237.2|13233.2|13232.5|13228.5|6954
1618580700000|2021-04-16 13:45:00|13232.5|13228.5|13235.6|13231.6|13235.6|13231.6|13232.5|13228.5|6463
1618581000000|2021-04-16 13:50:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|4355
1618581300000|2021-04-16 13:55:00|13237.2|13233.2|13232.5|13228.5|13238.7|13234.7|13232.5|13228.5|4594
1618581600000|2021-04-16 14:00:00|13234|13230|13237.2|13233.2|13237.2|13233.2|13232.5|13228.5|4720
1618581900000|2021-04-16 14:05:00|13235.6|13231.6|13240.3|13236.3|13240.3|13236.3|13235.6|13231.6|3313
1618582200000|2021-04-16 14:10:00|13241.8|13237.8|13238.7|13234.7|13241.8|13237.8|13238.7|13234.7|2558
1618582500000|2021-04-16 14:15:00|13237.2|13233.2|13243.4|13239.4|13243.4|13239.4|13237.2|13233.2|8532
1618582800000|2021-04-16 14:20:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|8673
1618583100000|2021-04-16 14:25:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1210
1618583400000|2021-04-16 14:30:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|2825
1618583700000|2021-04-16 14:35:00|13240.3|13236.3|13237.2|13233.2|13241.8|13237.8|13237.2|13233.2|6853
1618584000000|2021-04-16 14:40:00|13235.6|13231.6|13234|13230|13237.2|13233.2|13234|13230|4199
1618584300000|2021-04-16 14:45:00|13232.5|13228.5|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|7044
1618584600000|2021-04-16 14:50:00|13234|13230|13237.2|13233.2|13237.2|13233.2|13232.5|13228.5|4488
1618584900000|2021-04-16 14:55:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|2012
1618585200000|2021-04-16 15:00:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1604
1618585500000|2021-04-16 15:05:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|1891
1618585800000|2021-04-16 15:10:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1869
1618586100000|2021-04-16 15:15:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|1648
1618586400000|2021-04-16 15:20:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|5613
1618586700000|2021-04-16 15:25:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|7659
1618587000000|2021-04-16 15:30:00|13232.5|13228.5|13235.6|13231.6|13237.2|13233.2|13230.9|13226.9|4017
1618587300000|2021-04-16 15:35:00|13234|13230|13238.7|13234.7|13238.7|13234.7|13234|13230|3383
1618587600000|2021-04-16 15:40:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|2257
1618587900000|2021-04-16 15:45:00|13237.2|13233.2|13240.3|13236.3|13240.3|13236.3|13237.2|13233.2|2066
1618588200000|2021-04-16 15:50:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|4660
1618588500000|2021-04-16 15:55:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|1921
1618588800000|2021-04-16 16:00:00|13238.7|13234.7|13235.6|13231.6|13240.3|13236.3|13235.6|13231.6|2889
1618589100000|2021-04-16 16:05:00|13234|13230|13237.2|13233.2|13237.2|13233.2|13234|13230|2335
1618589400000|2021-04-16 16:10:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1880
1618589700000|2021-04-16 16:15:00|||||||||908
1618590000000|2021-04-16 16:20:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|2639
1618590300000|2021-04-16 16:25:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|2633
1618590600000|2021-04-16 16:30:00|13230.9|13226.9|13232.5|13228.5|13234|13230|13230.9|13226.9|1007
1618590900000|2021-04-16 16:35:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|1454
1618591200000|2021-04-16 16:40:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|1130
1618591500000|2021-04-16 16:45:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|1152
1618591800000|2021-04-16 16:50:00|||||||||808
1618592100000|2021-04-16 16:55:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|3439
1618592400000|2021-04-16 17:00:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|2343
1618592700000|2021-04-16 17:05:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1345
1618593000000|2021-04-16 17:10:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|1176
1618593300000|2021-04-16 17:15:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|3701
1618593600000|2021-04-16 17:20:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|1706
1618593900000|2021-04-16 17:25:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|1133
1618594200000|2021-04-16 17:30:00|||||||||804
1618594500000|2021-04-16 17:35:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|856
1618594800000|2021-04-16 17:40:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|419
1618595100000|2021-04-16 17:45:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1860
1618595400000|2021-04-16 17:50:00|||||||||1559
1618595700000|2021-04-16 17:55:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|449
1618596000000|2021-04-16 18:00:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|1770
1618596300000|2021-04-16 18:05:00|||||||||692
1618596600000|2021-04-16 18:10:00|||||||||954
1618596900000|2021-04-16 18:15:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|757
1618597200000|2021-04-16 18:20:00|||||||||662
1618597500000|2021-04-16 18:25:00|||||||||474
1618597800000|2021-04-16 18:30:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|1211
1618598100000|2021-04-16 18:35:00|||||||||1178
1618598400000|2021-04-16 18:40:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|1015
1618598700000|2021-04-16 18:45:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13241.8|13237.8|2034
1618599000000|2021-04-16 18:50:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|3045
1618599300000|2021-04-16 18:55:00|13243.4|13239.4|13240.3|13236.3|13243.4|13239.4|13238.7|13234.7|5320
1618599600000|2021-04-16 19:00:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|3890
1618599900000|2021-04-16 19:05:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|848
1618600200000|2021-04-16 19:10:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|1762
1618600500000|2021-04-16 19:15:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|4265
1618600800000|2021-04-16 19:20:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|4316
1618601100000|2021-04-16 19:25:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|644
1618601400000|2021-04-16 19:30:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1362
1618601700000|2021-04-16 19:35:00|13234|13230|13234|13230|13234|13230|13234|13230|1137
1618602000000|2021-04-16 19:40:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|2786
1618602300000|2021-04-16 19:45:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|1629
1618602600000|2021-04-16 19:50:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|3287
1618602900000|2021-04-16 19:55:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|2384
1618603200000|2021-04-16 20:00:00|13230.9|13226.9|13227.8|13223.8|13232.5|13228.5|13227.8|13223.8|4929
1618603500000|2021-04-16 20:05:00|13226.2|13222.2|13223.1|13219.1|13226.2|13222.2|13223.1|13219.1|6931
1618603800000|2021-04-16 20:10:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|1449
1618604100000|2021-04-16 20:15:00|13221.5|13217.5|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|3180
1618604400000|2021-04-16 20:20:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|3775
1618604700000|2021-04-16 20:25:00|13224.7|13220.7|13227.8|13223.8|13227.8|13223.8|13223.1|13219.1|2318
1618605000000|2021-04-16 20:30:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|1905
1618605300000|2021-04-16 20:35:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|2744
1618605600000|2021-04-16 20:40:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|1126
1618605900000|2021-04-16 20:45:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13226.2|13222.2|4073
1618606200000|2021-04-16 20:50:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1770
1618606500000|2021-04-16 20:55:00|13229.3|13225.3|13231.7|13227.7|13237.2|13233.2|13229.3|13225.3|9877
1618783200000|2021-04-18 22:00:00|13237.2|13233.2|13230.9|13226.9|13240.3|13236.3|13230.9|13226.9|2261
1618783500000|2021-04-18 22:05:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|1365
1618783800000|2021-04-18 22:10:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|705
1618784100000|2021-04-18 22:15:00|||||||||346
1618784400000|2021-04-18 22:20:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|661
1618784700000|2021-04-18 22:25:00|||||||||112
1618785000000|2021-04-18 22:30:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|405
1618785300000|2021-04-18 22:35:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1231
1618785600000|2021-04-18 22:40:00|13234|13230|13234|13230|13234|13230|13234|13230|232
1618785900000|2021-04-18 22:45:00|||||||||130
1618786200000|2021-04-18 22:50:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|62
1618786500000|2021-04-18 22:55:00|||||||||56
1618786800000|2021-04-18 23:00:00|13234|13230|13237.2|13233.2|13238.7|13234.7|13234|13230|2496
1618787100000|2021-04-18 23:05:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|620
1618787400000|2021-04-18 23:10:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|267
1618787700000|2021-04-18 23:15:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|280
1618788000000|2021-04-18 23:20:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|2285
1618788300000|2021-04-18 23:25:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|786
1618788600000|2021-04-18 23:30:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|498
1618788900000|2021-04-18 23:35:00|13239.5|13235.5|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|202
1618789200000|2021-04-18 23:40:00|13237.9|13233.9|13238.7|13234.7|13238.7|13234.7|13237.9|13233.9|653
1618789500000|2021-04-18 23:45:00|13237.9|13233.9|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|661
1618789800000|2021-04-18 23:50:00|13236.4|13232.4|13237.2|13233.2|13237.2|13233.2|13236.4|13232.4|366
1618790100000|2021-04-18 23:55:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|151
1618790400000|2021-04-19 00:00:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|311
1618790700000|2021-04-19 00:05:00|13238.7|13234.7|13243.4|13239.4|13243.4|13239.4|13238.7|13234.7|583
1618791000000|2021-04-19 00:10:00|||||||||83
1618791300000|2021-04-19 00:15:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|1040
1618791600000|2021-04-19 00:20:00|13242.6|13238.6|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|542
1618791900000|2021-04-19 00:25:00|13243.4|13239.4|13246.5|13242.5|13246.5|13242.5|13243.4|13239.4|706
1618792200000|2021-04-19 00:30:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|1097
1618792500000|2021-04-19 00:35:00|||||||||381
1618792800000|2021-04-19 00:40:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|324
1618793100000|2021-04-19 00:45:00|||||||||1020
1618793400000|2021-04-19 00:50:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|1455
1618793700000|2021-04-19 00:55:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|539
1618794000000|2021-04-19 01:00:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|2075
1618794300000|2021-04-19 01:05:00|||||||||217
1618794600000|2021-04-19 01:10:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|649
1618794900000|2021-04-19 01:15:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|401
1618795200000|2021-04-19 01:20:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|717
1618795500000|2021-04-19 01:25:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|469
1618795800000|2021-04-19 01:30:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|864
1618796100000|2021-04-19 01:35:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|131
1618796400000|2021-04-19 01:40:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1649
1618796700000|2021-04-19 01:45:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|427
1618797000000|2021-04-19 01:50:00|13248.9|13244.9|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|398
1618797300000|2021-04-19 01:55:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|427
1618797600000|2021-04-19 02:00:00|13247.3|13243.3|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|149
1618797900000|2021-04-19 02:05:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|861
1618798200000|2021-04-19 02:10:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|468
1618798500000|2021-04-19 02:15:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|1025
1618798800000|2021-04-19 02:20:00|||||||||459
1618799100000|2021-04-19 02:25:00|13245|13241|13245|13241|13245|13241|13245|13241|487
1618799400000|2021-04-19 02:30:00|||||||||130
1618799700000|2021-04-19 02:35:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|497
1618800000000|2021-04-19 02:40:00|13245|13241|13243.4|13239.4|13246.5|13242.5|13243.4|13239.4|1801
1618800300000|2021-04-19 02:45:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|840
1618800600000|2021-04-19 02:50:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|763
1618800900000|2021-04-19 02:55:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|941
1618801200000|2021-04-19 03:00:00|13245|13241|13245|13241|13245|13241|13245|13241|449
1618801500000|2021-04-19 03:05:00|||||||||41
1618801800000|2021-04-19 03:10:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|868
1618802100000|2021-04-19 03:15:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|82
1618802400000|2021-04-19 03:20:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|228
1618802700000|2021-04-19 03:25:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|394
1618803000000|2021-04-19 03:30:00|||||||||233
1618803300000|2021-04-19 03:35:00|||||||||31
1618803600000|2021-04-19 03:40:00|||||||||28
1618803900000|2021-04-19 03:45:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|255
1618804200000|2021-04-19 03:50:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|691
1618804500000|2021-04-19 03:55:00|||||||||19
1618804800000|2021-04-19 04:00:00|||||||||307
1618805100000|2021-04-19 04:05:00|||||||||1
1618805400000|2021-04-19 04:10:00|||||||||1
1618805700000|2021-04-19 04:15:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|144
1618806000000|2021-04-19 04:20:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|191
1618806300000|2021-04-19 04:25:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|186
1618806600000|2021-04-19 04:30:00|||||||||115
1618806900000|2021-04-19 04:35:00|||||||||130
1618807200000|2021-04-19 04:40:00|||||||||315
1618807500000|2021-04-19 04:45:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|639
1618807800000|2021-04-19 04:50:00|||||||||16
1618808100000|2021-04-19 04:55:00|||||||||5
1618808400000|2021-04-19 05:00:00|||||||||6
1618808700000|2021-04-19 05:05:00|||||||||10
1618809000000|2021-04-19 05:10:00|||||||||14
1618809300000|2021-04-19 05:15:00|||||||||104
1618809600000|2021-04-19 05:20:00|||||||||43
1618809900000|2021-04-19 05:25:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|565
1618810200000|2021-04-19 05:30:00|||||||||112
1618810500000|2021-04-19 05:35:00|||||||||312
1618810800000|2021-04-19 05:40:00|||||||||67
1618811100000|2021-04-19 05:45:00|||||||||117
1618811400000|2021-04-19 05:50:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|949
1618811700000|2021-04-19 05:55:00|13245|13241|13248.1|13244.1|13248.1|13244.1|13245|13241|1730
1618812000000|2021-04-19 06:00:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|449
1618812300000|2021-04-19 06:05:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1224
1618812600000|2021-04-19 06:10:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1946
1618812900000|2021-04-19 06:15:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1211
1618813200000|2021-04-19 06:20:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|637
1618813500000|2021-04-19 06:25:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|4303
1618813800000|2021-04-19 06:30:00|13254.3|13250.3|13254.3|13250.3|13257.5|13253.5|13252.8|13248.8|2051
1618814100000|2021-04-19 06:35:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|920
1618814400000|2021-04-19 06:40:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|2308
1618814700000|2021-04-19 06:45:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|1637
1618815000000|2021-04-19 06:50:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|725
1618815300000|2021-04-19 06:55:00|||||||||90
1618815600000|2021-04-19 07:00:00|13252.8|13248.8|13249.7|13245.7|13252.8|13248.8|13249.7|13245.7|2422
1618815900000|2021-04-19 07:05:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1540
1618816200000|2021-04-19 07:10:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13245|13241|2591
1618816500000|2021-04-19 07:15:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|1593
1618816800000|2021-04-19 07:20:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|2542
1618817100000|2021-04-19 07:25:00|13246.5|13242.5|13249.7|13245.7|13249.7|13245.7|13246.5|13242.5|1217
1618817400000|2021-04-19 07:30:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1137
1618817700000|2021-04-19 07:35:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1520
1618818000000|2021-04-19 07:40:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1820
1618818300000|2021-04-19 07:45:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|5133
1618818600000|2021-04-19 07:50:00|13252.8|13248.8|13249.7|13245.7|13252.8|13248.8|13249.7|13245.7|3630
1618818900000|2021-04-19 07:55:00|13248.1|13244.1|13251.2|13247.2|13251.2|13247.2|13248.1|13244.1|906
1618819200000|2021-04-19 08:00:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|796
1618819500000|2021-04-19 08:05:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|2496
1618819800000|2021-04-19 08:10:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1258
1618820100000|2021-04-19 08:15:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|550
1618820400000|2021-04-19 08:20:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1726
1618820700000|2021-04-19 08:25:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1117
1618821000000|2021-04-19 08:30:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|808
1618821300000|2021-04-19 08:35:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|1321
1618821600000|2021-04-19 08:40:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|787
1618821900000|2021-04-19 08:45:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1420
1618822200000|2021-04-19 08:50:00|13248.1|13244.1|13251.2|13247.2|13251.2|13247.2|13248.1|13244.1|1488
1618822500000|2021-04-19 08:55:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|1039
1618822800000|2021-04-19 09:00:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|780
1618823100000|2021-04-19 09:05:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|845
1618823400000|2021-04-19 09:10:00|13249.7|13245.7|13252.8|13248.8|13252.8|13248.8|13249.7|13245.7|1163
1618823700000|2021-04-19 09:15:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1004
1618824000000|2021-04-19 09:20:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|395
1618824300000|2021-04-19 09:25:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1461
1618824600000|2021-04-19 09:30:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|1779
1618824900000|2021-04-19 09:35:00|||||||||197
1618825200000|2021-04-19 09:40:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|2944
1618825500000|2021-04-19 09:45:00|13254.3|13250.3|13251.2|13247.2|13254.3|13250.3|13251.2|13247.2|2194
1618825800000|2021-04-19 09:50:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|1872
1618826100000|2021-04-19 09:55:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|147
1618826400000|2021-04-19 10:00:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1147
1618826700000|2021-04-19 10:05:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|678
1618827000000|2021-04-19 10:10:00|||||||||37
1618827300000|2021-04-19 10:15:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|879
1618827600000|2021-04-19 10:20:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|1112
1618827900000|2021-04-19 10:25:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|2683
1618828200000|2021-04-19 10:30:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|1191
1618828500000|2021-04-19 10:35:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|2055
1618828800000|2021-04-19 10:40:00|13245|13241|13243.4|13239.4|13246.5|13242.5|13241.8|13237.8|5423
1618829100000|2021-04-19 10:45:00|13241.8|13237.8|13243.4|13239.4|13245|13241|13241.8|13237.8|2619
1618829400000|2021-04-19 10:50:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|1696
1618829700000|2021-04-19 10:55:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1162
1618830000000|2021-04-19 11:00:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1253
1618830300000|2021-04-19 11:05:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1641
1618830600000|2021-04-19 11:10:00|||||||||1390
1618830900000|2021-04-19 11:15:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|1406
1618831200000|2021-04-19 11:20:00|13238.7|13234.7|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|3967
1618831500000|2021-04-19 11:25:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1415
1618831800000|2021-04-19 11:30:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|1061
1618832100000|2021-04-19 11:35:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|2668
1618832400000|2021-04-19 11:40:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|2025
1618832700000|2021-04-19 11:45:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|1444
1618833000000|2021-04-19 11:50:00|13234|13230|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|2949
1618833300000|2021-04-19 11:55:00|13234|13230|13232.5|13228.5|13234|13230|13230.9|13226.9|3780
1618833600000|2021-04-19 12:00:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|4033
1618833900000|2021-04-19 12:05:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|4601
1618834200000|2021-04-19 12:10:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|4684
1618834500000|2021-04-19 12:15:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|3176
1618834800000|2021-04-19 12:20:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13227.8|13223.8|3861
1618835100000|2021-04-19 12:25:00|13232.5|13228.5|13229.3|13225.3|13232.5|13228.5|13229.3|13225.3|2832
1618835400000|2021-04-19 12:30:00|13230.9|13226.9|13227.8|13223.8|13230.9|13226.9|13227.8|13223.8|624
1618835700000|2021-04-19 12:35:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|2163
1618836000000|2021-04-19 12:40:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|4871
1618836300000|2021-04-19 12:45:00|13223.1|13219.1|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|3087
1618836600000|2021-04-19 12:50:00|13226.2|13222.2|13221.5|13217.5|13226.2|13222.2|13221.5|13217.5|5743
1618836900000|2021-04-19 12:55:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13220|13216|4018
1618837200000|2021-04-19 13:00:00|13220|13216|13221.5|13217.5|13223.1|13219.1|13220|13216|5199
1618837500000|2021-04-19 13:05:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|1204
1618837800000|2021-04-19 13:10:00|13220|13216|13213.7|13209.7|13221.5|13217.5|13213.7|13209.7|8209
1618838100000|2021-04-19 13:15:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13209|13205|10924
1618838400000|2021-04-19 13:20:00|13209|13205|13210.6|13206.6|13212.2|13208.2|13205.9|13201.9|7708
1618838700000|2021-04-19 13:25:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|2969
1618839000000|2021-04-19 13:30:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|1160
1618839300000|2021-04-19 13:35:00|13210.6|13206.6|13207.5|13203.5|13212.2|13208.2|13207.5|13203.5|5333
1618839600000|2021-04-19 13:40:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|2368
1618839900000|2021-04-19 13:45:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13209|13205|6567
1618840200000|2021-04-19 13:50:00|13209|13205|13212.2|13208.2|13213.7|13209.7|13209|13205|1112
1618840500000|2021-04-19 13:55:00|13213.7|13209.7|13216.8|13212.8|13216.8|13212.8|13212.2|13208.2|4672
1618840800000|2021-04-19 14:00:00|13215.3|13211.3|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|5877
1618841100000|2021-04-19 14:05:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|3039
1618841400000|2021-04-19 14:10:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|4310
1618841700000|2021-04-19 14:15:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13220|13216|4784
1618842000000|2021-04-19 14:20:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|3378
1618842300000|2021-04-19 14:25:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|8166
1618842600000|2021-04-19 14:30:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13221.5|13217.5|3474
1618842900000|2021-04-19 14:35:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|4606
1618843200000|2021-04-19 14:40:00|13226.2|13222.2|13229.3|13225.3|13229.3|13225.3|13224.7|13220.7|4445
1618843500000|2021-04-19 14:45:00|13230.9|13226.9|13234|13230|13235.6|13231.6|13230.9|13226.9|4234
1618843800000|2021-04-19 14:50:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|4371
1618844100000|2021-04-19 14:55:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|3739
1618844400000|2021-04-19 15:00:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|4256
1618844700000|2021-04-19 15:05:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|6232
1618845000000|2021-04-19 15:10:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|4806
1618845300000|2021-04-19 15:15:00|13234|13230|13232.5|13228.5|13234|13230|13230.9|13226.9|6036
1618845600000|2021-04-19 15:20:00|13230.9|13226.9|13234|13230|13234|13230|13230.9|13226.9|2678
1618845900000|2021-04-19 15:25:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|1935
1618846200000|2021-04-19 15:30:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|1349
1618846500000|2021-04-19 15:35:00|13232.5|13228.5|13237.2|13233.2|13237.2|13233.2|13232.5|13228.5|4869
1618846800000|2021-04-19 15:40:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1237
1618847100000|2021-04-19 15:45:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13234|13230|2912
1618847400000|2021-04-19 15:50:00|13237.2|13233.2|13234|13230|13237.2|13233.2|13232.5|13228.5|1683
1618847700000|2021-04-19 15:55:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|3397
1618848000000|2021-04-19 16:00:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|1385
1618848300000|2021-04-19 16:05:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|2190
1618848600000|2021-04-19 16:10:00|13234|13230|13234|13230|13234|13230|13234|13230|1650
1618848900000|2021-04-19 16:15:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|1548
1618849200000|2021-04-19 16:20:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|1582
1618849500000|2021-04-19 16:25:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|1153
1618849800000|2021-04-19 16:30:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|4470
1618850100000|2021-04-19 16:35:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|530
1618850400000|2021-04-19 16:40:00|||||||||969
1618850700000|2021-04-19 16:45:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|1343
1618851000000|2021-04-19 16:50:00|||||||||2568
1618851300000|2021-04-19 16:55:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|900
1618851600000|2021-04-19 17:00:00|||||||||304
1618851900000|2021-04-19 17:05:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|585
1618852200000|2021-04-19 17:10:00|13229.3|13225.3|13226.2|13222.2|13229.3|13225.3|13226.2|13222.2|3862
1618852500000|2021-04-19 17:15:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1838
1618852800000|2021-04-19 17:20:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|3877
1618853100000|2021-04-19 17:25:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|404
1618853400000|2021-04-19 17:30:00|||||||||2055
1618853700000|2021-04-19 17:35:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1216
1618854000000|2021-04-19 17:40:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|2722
1618854300000|2021-04-19 17:45:00|||||||||252
1618854600000|2021-04-19 17:50:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1246
1618854900000|2021-04-19 17:55:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|2222
1618855200000|2021-04-19 18:00:00|||||||||545
1618855500000|2021-04-19 18:05:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1099
1618855800000|2021-04-19 18:10:00|13224.7|13220.7|13221.5|13217.5|13224.7|13220.7|13221.5|13217.5|3523
1618856100000|2021-04-19 18:15:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|2905
1618856400000|2021-04-19 18:20:00|||||||||935
1618856700000|2021-04-19 18:25:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|598
1618857000000|2021-04-19 18:30:00|13221.5|13217.5|13223.1|13219.1|13224.7|13220.7|13220|13216|4883
1618857300000|2021-04-19 18:35:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|2035
1618857600000|2021-04-19 18:40:00|13226.2|13222.2|13224.7|13220.7|13227.8|13223.8|13223.1|13219.1|8379
1618857900000|2021-04-19 18:45:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|5113
1618858200000|2021-04-19 18:50:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|3485
1618858500000|2021-04-19 18:55:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|4649
1618858800000|2021-04-19 19:00:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1080
1618859100000|2021-04-19 19:05:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|753
1618859400000|2021-04-19 19:10:00|||||||||264
1618859700000|2021-04-19 19:15:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|547
1618860000000|2021-04-19 19:20:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|1231
1618860300000|2021-04-19 19:25:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|1224
1618860600000|2021-04-19 19:30:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|1140
1618860900000|2021-04-19 19:35:00|||||||||1368
1618861200000|2021-04-19 19:40:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1644
1618861500000|2021-04-19 19:45:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|2180
1618861800000|2021-04-19 19:50:00|||||||||1990
1618862100000|2021-04-19 19:55:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|2601
1618862400000|2021-04-19 20:00:00|13221.5|13217.5|13224.7|13220.7|13226.2|13222.2|13221.5|13217.5|2428
1618862700000|2021-04-19 20:05:00|13226.2|13222.2|13223.1|13219.1|13226.2|13222.2|13223.1|13219.1|1343
1618863000000|2021-04-19 20:10:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13220|13216|3049
1618863300000|2021-04-19 20:15:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|1337
1618863600000|2021-04-19 20:20:00|13220|13216|13220|13216|13220|13216|13220|13216|577
1618863900000|2021-04-19 20:25:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|1489
1618864200000|2021-04-19 20:30:00|||||||||885
1618864500000|2021-04-19 20:35:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|943
1618864800000|2021-04-19 20:40:00|13220|13216|13220|13216|13220|13216|13220|13216|4306
1618865100000|2021-04-19 20:45:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|918
1618865400000|2021-04-19 20:50:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|1939
1618865700000|2021-04-19 20:55:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|2952
1618869600000|2021-04-19 22:00:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|94
1618869900000|2021-04-19 22:05:00|||||||||10
1618870200000|2021-04-19 22:10:00|||||||||63
1618870500000|2021-04-19 22:15:00|||||||||7
1618870800000|2021-04-19 22:20:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|287
1618871100000|2021-04-19 22:25:00|||||||||3
1618871400000|2021-04-19 22:30:00|||||||||214
1618871700000|2021-04-19 22:35:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|379
1618872000000|2021-04-19 22:40:00|||||||||56
1618872300000|2021-04-19 22:45:00|||||||||146
1618872600000|2021-04-19 22:50:00|||||||||31
1618872900000|2021-04-19 22:55:00|||||||||71
1618873200000|2021-04-19 23:00:00|||||||||158
1618873500000|2021-04-19 23:05:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|248
1618873800000|2021-04-19 23:10:00|||||||||80
1618874100000|2021-04-19 23:15:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|440
1618874400000|2021-04-19 23:20:00|||||||||28
1618874700000|2021-04-19 23:25:00|||||||||371
1618875000000|2021-04-19 23:30:00|||||||||56
1618875300000|2021-04-19 23:35:00|||||||||72
1618875600000|2021-04-19 23:40:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1030
1618875900000|2021-04-19 23:45:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|182
1618876200000|2021-04-19 23:50:00|||||||||164
1618876500000|2021-04-19 23:55:00|||||||||71
1618876800000|2021-04-20 00:00:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|273
1618877100000|2021-04-20 00:05:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|308
1618877400000|2021-04-20 00:10:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|194
1618877700000|2021-04-20 00:15:00|||||||||263
1618878000000|2021-04-20 00:20:00|||||||||27
1618878300000|2021-04-20 00:25:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|1820
1618878600000|2021-04-20 00:30:00|||||||||147
1618878900000|2021-04-20 00:35:00|||||||||201
1618879200000|2021-04-20 00:40:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|646
1618879500000|2021-04-20 00:45:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|465
1618879800000|2021-04-20 00:50:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13220|13216|1981
1618880100000|2021-04-20 00:55:00|13222.3|13218.3|13221.5|13217.5|13223.1|13219.1|13220.8|13216.8|960
1618880400000|2021-04-20 01:00:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|972
1618880700000|2021-04-20 01:05:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1661
1618881000000|2021-04-20 01:10:00|13225.4|13221.4|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|744
1618881300000|2021-04-20 01:15:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13223.1|13219.1|352
1618881600000|2021-04-20 01:20:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|356
1618881900000|2021-04-20 01:25:00|||||||||36
1618882200000|2021-04-20 01:30:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|631
1618882500000|2021-04-20 01:35:00|13224.7|13220.7|13221.5|13217.5|13224.7|13220.7|13221.5|13217.5|2655
1618882800000|2021-04-20 01:40:00|13222.3|13218.3|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|331
1618883100000|2021-04-20 01:45:00|13221.5|13217.5|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|798
1618883400000|2021-04-20 01:50:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|1868
1618883700000|2021-04-20 01:55:00|13218.4|13214.4|13215.3|13211.3|13218.4|13214.4|13215.3|13211.3|1855
1618884000000|2021-04-20 02:00:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|3468
1618884300000|2021-04-20 02:05:00|||||||||435
1618884600000|2021-04-20 02:10:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|1188
1618884900000|2021-04-20 02:15:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|2097
1618885200000|2021-04-20 02:20:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|1293
1618885500000|2021-04-20 02:25:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|685
1618885800000|2021-04-20 02:30:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|472
1618886100000|2021-04-20 02:35:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|368
1618886400000|2021-04-20 02:40:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|379
1618886700000|2021-04-20 02:45:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|386
1618887000000|2021-04-20 02:50:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|33
1618887300000|2021-04-20 02:55:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|165
1618887600000|2021-04-20 03:00:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|72
1618887900000|2021-04-20 03:05:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|767
1618888200000|2021-04-20 03:10:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|211
1618888500000|2021-04-20 03:15:00|||||||||307
1618888800000|2021-04-20 03:20:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|200
1618889100000|2021-04-20 03:25:00|||||||||22
1618889400000|2021-04-20 03:30:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|366
1618889700000|2021-04-20 03:35:00|||||||||13
1618890000000|2021-04-20 03:40:00|||||||||166
1618890300000|2021-04-20 03:45:00|||||||||39
1618890600000|2021-04-20 03:50:00|13220|13216|13220|13216|13220|13216|13220|13216|1428
1618890900000|2021-04-20 03:55:00|||||||||269
1618891200000|2021-04-20 04:00:00|||||||||361
1618891500000|2021-04-20 04:05:00|||||||||80
1618891800000|2021-04-20 04:10:00|||||||||455
1618892100000|2021-04-20 04:15:00|||||||||9
1618892400000|2021-04-20 04:20:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|311
1618892700000|2021-04-20 04:25:00|||||||||227
1618893000000|2021-04-20 04:30:00|13220|13216|13220|13216|13220|13216|13220|13216|462
1618893300000|2021-04-20 04:35:00|||||||||323
1618893600000|2021-04-20 04:40:00|||||||||142
1618893900000|2021-04-20 04:45:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|1327
1618894200000|2021-04-20 04:50:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13216.8|13212.8|660
1618894500000|2021-04-20 04:55:00|||||||||12
1618894800000|2021-04-20 05:00:00|||||||||20
1618895100000|2021-04-20 05:05:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|720
1618895400000|2021-04-20 05:10:00|||||||||201
1618895700000|2021-04-20 05:15:00|||||||||283
1618896000000|2021-04-20 05:20:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1422
1618896300000|2021-04-20 05:25:00|13213.7|13209.7|13209|13205|13213.7|13209.7|13209|13205|5380
1618896600000|2021-04-20 05:30:00|13207.5|13203.5|13210.6|13206.6|13212.2|13208.2|13207.5|13203.5|2683
1618896900000|2021-04-20 05:35:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1111
1618897200000|2021-04-20 05:40:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1144
1618897500000|2021-04-20 05:45:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|819
1618897800000|2021-04-20 05:50:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|968
1618898100000|2021-04-20 05:55:00|13213.7|13209.7|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|2353
1618898400000|2021-04-20 06:00:00|13213.7|13209.7|13210.6|13206.6|13213.7|13209.7|13210.6|13206.6|1911
1618898700000|2021-04-20 06:05:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|977
1618899000000|2021-04-20 06:10:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|1248
1618899300000|2021-04-20 06:15:00|13212.2|13208.2|13209|13205|13212.2|13208.2|13207.5|13203.5|2539
1618899600000|2021-04-20 06:20:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13209|13205|1626
1618899900000|2021-04-20 06:25:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13209|13205|1914
1618900200000|2021-04-20 06:30:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|2646
1618900500000|2021-04-20 06:35:00|13207.5|13203.5|13205.9|13201.9|13209|13205|13205.9|13201.9|1906
1618900800000|2021-04-20 06:40:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|2285
1618901100000|2021-04-20 06:45:00|13209|13205|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|2820
1618901400000|2021-04-20 06:50:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1050
1618901700000|2021-04-20 06:55:00|13205.9|13201.9|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|4633
1618902000000|2021-04-20 07:00:00|13205.9|13201.9|13204.3|13200.3|13209|13205|13204.3|13200.3|4459
1618902300000|2021-04-20 07:05:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|2646
1618902600000|2021-04-20 07:10:00|13205.9|13201.9|13202.8|13198.8|13205.9|13201.9|13201.2|13197.2|3386
1618902900000|2021-04-20 07:15:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|1325
1618903200000|2021-04-20 07:20:00|13202.8|13198.8|13205.9|13201.9|13205.9|13201.9|13202.8|13198.8|6410
1618903500000|2021-04-20 07:25:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|1581
1618903800000|2021-04-20 07:30:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|2323
1618904100000|2021-04-20 07:35:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|2768
1618904400000|2021-04-20 07:40:00|13210.6|13206.6|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|1839
1618904700000|2021-04-20 07:45:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|4086
1618905000000|2021-04-20 07:50:00|||||||||2621
1618905300000|2021-04-20 07:55:00|||||||||648
1618905600000|2021-04-20 08:00:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1084
1618905900000|2021-04-20 08:05:00|13212.2|13208.2|13209|13205|13212.2|13208.2|13207.5|13203.5|4404
1618906200000|2021-04-20 08:10:00|||||||||518
1618906500000|2021-04-20 08:15:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|1213
1618906800000|2021-04-20 08:20:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1043
1618907100000|2021-04-20 08:25:00|13213.7|13209.7|13209|13205|13213.7|13209.7|13209|13205|2605
1618907400000|2021-04-20 08:30:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1168
1618907700000|2021-04-20 08:35:00|13209|13205|13207.5|13203.5|13209|13205|13205.9|13201.9|1122
1618908000000|2021-04-20 08:40:00|13209|13205|13209|13205|13209|13205|13209|13205|500
1618908300000|2021-04-20 08:45:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|1412
1618908600000|2021-04-20 08:50:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|1515
1618908900000|2021-04-20 08:55:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|554
1618909200000|2021-04-20 09:00:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13209|13205|2954
1618909500000|2021-04-20 09:05:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|1001
1618909800000|2021-04-20 09:10:00|||||||||745
1618910100000|2021-04-20 09:15:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|2914
1618910400000|2021-04-20 09:20:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1952
1618910700000|2021-04-20 09:25:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1170
1618911000000|2021-04-20 09:30:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|4108
1618911300000|2021-04-20 09:35:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1141
1618911600000|2021-04-20 09:40:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|2586
1618911900000|2021-04-20 09:45:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13216.8|13212.8|3726
1618912200000|2021-04-20 09:50:00|13220|13216|13220|13216|13220|13216|13220|13216|854
1618912500000|2021-04-20 09:55:00|13221.5|13217.5|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|3545
1618912800000|2021-04-20 10:00:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|4203
1618913100000|2021-04-20 10:05:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1280
1618913400000|2021-04-20 10:10:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|3152
1618913700000|2021-04-20 10:15:00|13226.2|13222.2|13229.3|13225.3|13229.3|13225.3|13226.2|13222.2|3719
1618914000000|2021-04-20 10:20:00|13227.8|13223.8|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|2112
1618914300000|2021-04-20 10:25:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|3318
1618914600000|2021-04-20 10:30:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1805
1618914900000|2021-04-20 10:35:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|2350
1618915200000|2021-04-20 10:40:00|13227.8|13223.8|13232.5|13228.5|13232.5|13228.5|13227.8|13223.8|7431
1618915500000|2021-04-20 10:45:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|2468
1618915800000|2021-04-20 10:50:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|1853
1618916100000|2021-04-20 10:55:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|1585
1618916400000|2021-04-20 11:00:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|3080
1618916700000|2021-04-20 11:05:00|13234|13230|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|6012
1618917000000|2021-04-20 11:10:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|1163
1618917300000|2021-04-20 11:15:00|13234|13230|13237.2|13233.2|13237.2|13233.2|13232.5|13228.5|1646
1618917600000|2021-04-20 11:20:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|2122
1618917900000|2021-04-20 11:25:00|13236.4|13232.4|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1355
1618918200000|2021-04-20 11:30:00|13235.6|13231.6|13234|13230|13237.2|13233.2|13234|13230|2152
1618918500000|2021-04-20 11:35:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|1173
1618918800000|2021-04-20 11:40:00|13234|13230|13232.5|13228.5|13234|13230|13230.9|13226.9|1298
1618919100000|2021-04-20 11:45:00|13230.9|13226.9|13234|13230|13234|13230|13230.9|13226.9|5677
1618919400000|2021-04-20 11:50:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|493
1618919700000|2021-04-20 11:55:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|4748
1618920000000|2021-04-20 12:00:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|2547
1618920300000|2021-04-20 12:05:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|3423
1618920600000|2021-04-20 12:10:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|2692
1618920900000|2021-04-20 12:15:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13230.9|13226.9|2255
1618921200000|2021-04-20 12:20:00|13233.3|13229.3|13229.3|13225.3|13235.6|13231.6|13229.3|13225.3|9806
1618921500000|2021-04-20 12:25:00|13227.8|13223.8|13226.2|13222.2|13229.3|13225.3|13224.7|13220.7|3808
1618921800000|2021-04-20 12:30:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|3836
1618922100000|2021-04-20 12:35:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1093
1618922400000|2021-04-20 12:40:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13226.2|13222.2|3105
1618922700000|2021-04-20 12:45:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|2995
1618923000000|2021-04-20 12:50:00|13232.5|13228.5|13227.8|13223.8|13232.5|13228.5|13226.2|13222.2|3614
1618923300000|2021-04-20 12:55:00|13226.2|13222.2|13223.1|13219.1|13229.3|13225.3|13223.1|13219.1|3676
1618923600000|2021-04-20 13:00:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|3489
1618923900000|2021-04-20 13:05:00|13223.1|13219.1|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|4180
1618924200000|2021-04-20 13:10:00|13223.1|13219.1|13221.5|13217.5|13224.7|13220.7|13220|13216|4685
1618924500000|2021-04-20 13:15:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|3022
1618924800000|2021-04-20 13:20:00|13221.5|13217.5|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|3689
1618925100000|2021-04-20 13:25:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|2060
1618925400000|2021-04-20 13:30:00|13224.7|13220.7|13227.8|13223.8|13227.8|13223.8|13223.1|13219.1|2856
1618925700000|2021-04-20 13:35:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|2709
1618926000000|2021-04-20 13:40:00|13229.3|13225.3|13234|13230|13234|13230|13227.8|13223.8|6024
1618926300000|2021-04-20 13:45:00|13233.3|13229.3|13234|13230|13234|13230|13230.9|13226.9|7163
1618926600000|2021-04-20 13:50:00|13232.5|13228.5|13238.7|13234.7|13238.7|13234.7|13232.5|13228.5|8206
1618926900000|2021-04-20 13:55:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|4321
1618927200000|2021-04-20 14:00:00|13237.2|13233.2|13241.8|13237.8|13241.8|13237.8|13235.6|13231.6|6058
1618927500000|2021-04-20 14:05:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|3371
1618927800000|2021-04-20 14:10:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|4526
1618928100000|2021-04-20 14:15:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|6587
1618928400000|2021-04-20 14:20:00|13243.4|13239.4|13240.3|13236.3|13243.4|13239.4|13238.7|13234.7|2898
1618928700000|2021-04-20 14:25:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|7969
1618929000000|2021-04-20 14:30:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|6784
1618929300000|2021-04-20 14:35:00|13243.4|13239.4|13245|13241|13246.5|13242.5|13243.4|13239.4|9344
1618929600000|2021-04-20 14:40:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13243.4|13239.4|3854
1618929900000|2021-04-20 14:45:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13245|13241|3042
1618930200000|2021-04-20 14:50:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1345
1618930500000|2021-04-20 14:55:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|2715
1618930800000|2021-04-20 15:00:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|9003
1618931100000|2021-04-20 15:05:00|13248.1|13244.1|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|4817
1618931400000|2021-04-20 15:10:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|3249
1618931700000|2021-04-20 15:15:00|13251.2|13247.2|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|6059
1618932000000|2021-04-20 15:20:00|13254.3|13250.3|13252.8|13248.8|13255.9|13251.9|13252.8|13248.8|5071
1618932300000|2021-04-20 15:25:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|4211
1618932600000|2021-04-20 15:30:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13252.8|13248.8|6482
1618932900000|2021-04-20 15:35:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|3669
1618933200000|2021-04-20 15:40:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|3747
1618933500000|2021-04-20 15:45:00|13259|13255|13259|13255|13260.6|13256.6|13259|13255|7200
1618933800000|2021-04-20 15:50:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13259|13255|6647
1618934100000|2021-04-20 15:55:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|6207
1618934400000|2021-04-20 16:00:00|13259|13255|13257.5|13253.5|13260.6|13256.6|13257.5|13253.5|5675
1618934700000|2021-04-20 16:05:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|3815
1618935000000|2021-04-20 16:10:00|13259|13255|13257.5|13253.5|13260.6|13256.6|13257.5|13253.5|4113
1618935300000|2021-04-20 16:15:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|4389
1618935600000|2021-04-20 16:20:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|2458
1618935900000|2021-04-20 16:25:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|1564
1618936200000|2021-04-20 16:30:00|||||||||526
1618936500000|2021-04-20 16:35:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|2632
1618936800000|2021-04-20 16:40:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|2536
1618937100000|2021-04-20 16:45:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|1802
1618937400000|2021-04-20 16:50:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|2152
1618937700000|2021-04-20 16:55:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|1569
1618938000000|2021-04-20 17:00:00|13257.5|13253.5|13259|13255|13259|13255|13255.9|13251.9|1134
1618938300000|2021-04-20 17:05:00|||||||||245
1618938600000|2021-04-20 17:10:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|4395
1618938900000|2021-04-20 17:15:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|3957
1618939200000|2021-04-20 17:20:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|3584
1618939500000|2021-04-20 17:25:00|||||||||566
1618939800000|2021-04-20 17:30:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|1969
1618940100000|2021-04-20 17:35:00|||||||||630
1618940400000|2021-04-20 17:40:00|||||||||205
1618940700000|2021-04-20 17:45:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|2173
1618941000000|2021-04-20 17:50:00|||||||||481
1618941300000|2021-04-20 17:55:00|13259|13255|13259|13255|13259|13255|13259|13255|1126
1618941600000|2021-04-20 18:00:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|3609
1618941900000|2021-04-20 18:05:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1318
1618942200000|2021-04-20 18:10:00|13259|13255|13259|13255|13260.6|13256.6|13257.5|13253.5|1959
1618942500000|2021-04-20 18:15:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|1820
1618942800000|2021-04-20 18:20:00|||||||||991
1618943100000|2021-04-20 18:25:00|||||||||534
1618943400000|2021-04-20 18:30:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|2149
1618943700000|2021-04-20 18:35:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|710
1618944000000|2021-04-20 18:40:00|13259|13255|13257.5|13253.5|13260.6|13256.6|13257.5|13253.5|3285
1618944300000|2021-04-20 18:45:00|13259|13255|13259|13255|13259|13255|13257.5|13253.5|4387
1618944600000|2021-04-20 18:50:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|3496
1618944900000|2021-04-20 18:55:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|4528
1618945200000|2021-04-20 19:00:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|2128
1618945500000|2021-04-20 19:05:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|655
1618945800000|2021-04-20 19:10:00|||||||||618
1618946100000|2021-04-20 19:15:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|832
1618946400000|2021-04-20 19:20:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1977
1618946700000|2021-04-20 19:25:00|||||||||912
1618947000000|2021-04-20 19:30:00|||||||||308
1618947300000|2021-04-20 19:35:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|1811
1618947600000|2021-04-20 19:40:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|1209
1618947900000|2021-04-20 19:45:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|2855
1618948200000|2021-04-20 19:50:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|4237
1618948500000|2021-04-20 19:55:00|13259|13255|13257.5|13253.5|13259|13255|13255.9|13251.9|4098
1618948800000|2021-04-20 20:00:00|||||||||1388
1618949100000|2021-04-20 20:05:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|1315
1618949400000|2021-04-20 20:10:00|13259|13255|13259|13255|13259|13255|13259|13255|1312
1618949700000|2021-04-20 20:15:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|1059
1618950000000|2021-04-20 20:20:00|||||||||1067
1618950300000|2021-04-20 20:25:00|13259|13255|13259|13255|13259|13255|13259|13255|1544
1618950600000|2021-04-20 20:30:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|600
1618950900000|2021-04-20 20:35:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|274
1618951200000|2021-04-20 20:40:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1702
1618951500000|2021-04-20 20:45:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|605
1618951800000|2021-04-20 20:50:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|804
1618952100000|2021-04-20 20:55:00|13259|13255|13259|13255|13259|13255|13257.5|13253.5|2162
1618956000000|2021-04-20 22:00:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|796
1618956300000|2021-04-20 22:05:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|50
1618956600000|2021-04-20 22:10:00|||||||||35
1618956900000|2021-04-20 22:15:00|||||||||20
1618957200000|2021-04-20 22:20:00|||||||||52
1618957500000|2021-04-20 22:25:00|||||||||162
1618957800000|2021-04-20 22:30:00|||||||||64
1618958100000|2021-04-20 22:35:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|1092
1618958400000|2021-04-20 22:40:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|231
1618959000000|2021-04-20 22:50:00|||||||||120
1618959300000|2021-04-20 22:55:00|||||||||206
1618959600000|2021-04-20 23:00:00|||||||||342
1618959900000|2021-04-20 23:05:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|1224
1618960200000|2021-04-20 23:10:00|||||||||132
1618960500000|2021-04-20 23:15:00|||||||||401
1618960800000|2021-04-20 23:20:00|||||||||92
1618961100000|2021-04-20 23:25:00|||||||||200
1618961400000|2021-04-20 23:30:00|||||||||442
1618961700000|2021-04-20 23:35:00|||||||||127
1618962000000|2021-04-20 23:40:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|110
1618962300000|2021-04-20 23:45:00|||||||||213
1618962600000|2021-04-20 23:50:00|||||||||82
1618962900000|2021-04-20 23:55:00|||||||||41
1618963200000|2021-04-21 00:00:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|484
1618963500000|2021-04-21 00:05:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|325
1618963800000|2021-04-21 00:10:00|||||||||1308
1618964100000|2021-04-21 00:15:00|13259|13255|13259|13255|13259|13255|13257.5|13253.5|797
1618964400000|2021-04-21 00:20:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|617
1618964700000|2021-04-21 00:25:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|475
1618965000000|2021-04-21 00:30:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|584
1618965300000|2021-04-21 00:35:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|114
1618965600000|2021-04-21 00:40:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|1602
1618965900000|2021-04-21 00:45:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|615
1618966200000|2021-04-21 00:50:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|1318
1618966500000|2021-04-21 00:55:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1567
1618966800000|2021-04-21 01:00:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1179
1618967100000|2021-04-21 01:05:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|1110
1618967400000|2021-04-21 01:10:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|450
1618967700000|2021-04-21 01:15:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|925
1618968000000|2021-04-21 01:20:00|||||||||33
1618968300000|2021-04-21 01:25:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|1143
1618968600000|2021-04-21 01:30:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13255.9|13251.9|1889
1618968900000|2021-04-21 01:35:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|1392
1618969200000|2021-04-21 01:40:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|229
1618969500000|2021-04-21 01:45:00|||||||||103
1618969800000|2021-04-21 01:50:00|13259|13255|13259|13255|13259|13255|13257.5|13253.5|2254
1618970100000|2021-04-21 01:55:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|535
1618970400000|2021-04-21 02:00:00|||||||||362
1618970700000|2021-04-21 02:05:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|2887
1618971000000|2021-04-21 02:10:00|||||||||137
1618971300000|2021-04-21 02:15:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|240
1618971600000|2021-04-21 02:20:00|||||||||656
1618971900000|2021-04-21 02:25:00|||||||||364
1618972200000|2021-04-21 02:30:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|630
1618972500000|2021-04-21 02:35:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|676
1618972800000|2021-04-21 02:40:00|||||||||280
1618973100000|2021-04-21 02:45:00|||||||||168
1618973400000|2021-04-21 02:50:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|3354
1618973700000|2021-04-21 02:55:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|1132
1618974000000|2021-04-21 03:00:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|419
1618974300000|2021-04-21 03:05:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|151
1618974600000|2021-04-21 03:10:00|||||||||57
1618974900000|2021-04-21 03:15:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|149
1618975200000|2021-04-21 03:20:00|||||||||48
1618975500000|2021-04-21 03:25:00|||||||||131
1618975800000|2021-04-21 03:30:00|||||||||35
1618976100000|2021-04-21 03:35:00|||||||||900
1618976400000|2021-04-21 03:40:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|406
1618976700000|2021-04-21 03:45:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|1039
1618977000000|2021-04-21 03:50:00|||||||||55
1618977300000|2021-04-21 03:55:00|||||||||49
1618977600000|2021-04-21 04:00:00|13259|13255|13259|13255|13259|13255|13257.5|13253.5|1092
1618977900000|2021-04-21 04:05:00|||||||||2277
1618978200000|2021-04-21 04:10:00|||||||||578
1618978500000|2021-04-21 04:15:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|536
1618978800000|2021-04-21 04:20:00|||||||||55
1618979100000|2021-04-21 04:25:00|||||||||55
1618979400000|2021-04-21 04:30:00|||||||||69
1618979700000|2021-04-21 04:35:00|||||||||41
1618980000000|2021-04-21 04:40:00|||||||||34
1618980300000|2021-04-21 04:45:00|||||||||186
1618980600000|2021-04-21 04:50:00|||||||||20
1618980900000|2021-04-21 04:55:00|||||||||136
1618981200000|2021-04-21 05:00:00|||||||||87
1618981500000|2021-04-21 05:05:00|||||||||84
1618981800000|2021-04-21 05:10:00|||||||||1319
1618982100000|2021-04-21 05:15:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|3750
1618982400000|2021-04-21 05:20:00|||||||||144
1618982700000|2021-04-21 05:25:00|||||||||3302
1618983000000|2021-04-21 05:30:00|||||||||150
1618983300000|2021-04-21 05:35:00|||||||||29
1618983600000|2021-04-21 05:40:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|213
1618983900000|2021-04-21 05:45:00|||||||||59
1618984200000|2021-04-21 05:50:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|4595
1618984500000|2021-04-21 05:55:00|13259|13255|13259|13255|13259|13255|13259|13255|1960
1618984800000|2021-04-21 06:00:00|13260.6|13256.6|13259|13255|13262.2|13258.2|13259|13255|1049
1618985100000|2021-04-21 06:05:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|535
1618985400000|2021-04-21 06:10:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|379
1618985700000|2021-04-21 06:15:00|13259|13255|13259|13255|13259|13255|13259|13255|1390
1618986000000|2021-04-21 06:20:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|1178
1618986300000|2021-04-21 06:25:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|1569
1618986600000|2021-04-21 06:30:00|||||||||256
1618986900000|2021-04-21 06:35:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|1533
1618987200000|2021-04-21 06:40:00|13259|13255|13259|13255|13260.6|13256.6|13257.5|13253.5|1033
1618987500000|2021-04-21 06:45:00|||||||||128
1618987800000|2021-04-21 06:50:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|166
1618988100000|2021-04-21 06:55:00|13261.4|13257.4|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|2363
1618988400000|2021-04-21 07:00:00|13262.2|13258.2|13257.5|13253.5|13262.2|13258.2|13257.5|13253.5|1233
1618988700000|2021-04-21 07:05:00|13255.9|13251.9|13252.8|13248.8|13255.9|13251.9|13252.8|13248.8|4593
1618989000000|2021-04-21 07:10:00|13251.2|13247.2|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|2840
1618989300000|2021-04-21 07:15:00|||||||||734
1618989600000|2021-04-21 07:20:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|252
1618989900000|2021-04-21 07:25:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|3271
1618990200000|2021-04-21 07:30:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|1489
1618990500000|2021-04-21 07:35:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|727
1618990800000|2021-04-21 07:40:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|771
1618991100000|2021-04-21 07:45:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|2118
1618991400000|2021-04-21 07:50:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|611
1618991700000|2021-04-21 07:55:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1897
1618992000000|2021-04-21 08:00:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|973
1618992300000|2021-04-21 08:05:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|2664
1618992600000|2021-04-21 08:10:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|1272
1618992900000|2021-04-21 08:15:00|13245|13241|13248.1|13244.1|13248.1|13244.1|13245|13241|3650
1618993200000|2021-04-21 08:20:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|4638
1618993500000|2021-04-21 08:25:00|||||||||962
1618993800000|2021-04-21 08:30:00|13245|13241|13248.1|13244.1|13248.1|13244.1|13245|13241|3397
1618994100000|2021-04-21 08:35:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|2777
1618994400000|2021-04-21 08:40:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|1653
1618994700000|2021-04-21 08:45:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|3547
1618995000000|2021-04-21 08:50:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|956
1618995300000|2021-04-21 08:55:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|1643
1618995600000|2021-04-21 09:00:00|13245|13241|13245|13241|13245|13241|13245|13241|248
1618995900000|2021-04-21 09:05:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|1972
1618996200000|2021-04-21 09:10:00|||||||||415
1618996500000|2021-04-21 09:15:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|932
1618996800000|2021-04-21 09:20:00|13246.5|13242.5|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|6695
1618997100000|2021-04-21 09:25:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|3188
1618997400000|2021-04-21 09:30:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1177
1618997700000|2021-04-21 09:35:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|2623
1618998000000|2021-04-21 09:40:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|2404
1618998300000|2021-04-21 09:45:00|13251.2|13247.2|13248.1|13244.1|13251.2|13247.2|13248.1|13244.1|2674
1618998600000|2021-04-21 09:50:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|561
1618998900000|2021-04-21 09:55:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1233
1618999200000|2021-04-21 10:00:00|13249.7|13245.7|13248.1|13244.1|13251.2|13247.2|13248.1|13244.1|1736
1618999500000|2021-04-21 10:05:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13247.3|13243.3|1115
1618999800000|2021-04-21 10:10:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|680
1619000100000|2021-04-21 10:15:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|333
1619000400000|2021-04-21 10:20:00|||||||||2622
1619000700000|2021-04-21 10:25:00|13252.8|13248.8|13249.7|13245.7|13252.8|13248.8|13249.7|13245.7|479
1619001000000|2021-04-21 10:30:00|||||||||170
1619001300000|2021-04-21 10:35:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1174
1619001600000|2021-04-21 10:40:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|2570
1619001900000|2021-04-21 10:45:00|||||||||359
1619002200000|2021-04-21 10:50:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13245|13241|4256
1619002500000|2021-04-21 10:55:00|||||||||1652
1619002800000|2021-04-21 11:00:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|425
1619003100000|2021-04-21 11:05:00|13246.5|13242.5|13249.7|13245.7|13249.7|13245.7|13246.5|13242.5|693
1619003400000|2021-04-21 11:10:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|2217
1619003700000|2021-04-21 11:15:00|||||||||234
1619004000000|2021-04-21 11:20:00|||||||||2553
1619004300000|2021-04-21 11:25:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1790
1619004600000|2021-04-21 11:30:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13251.2|13247.2|1292
1619004900000|2021-04-21 11:35:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|221
1619005200000|2021-04-21 11:40:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|907
1619005500000|2021-04-21 11:45:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|3491
1619005800000|2021-04-21 11:50:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|2253
1619006100000|2021-04-21 11:55:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1549
1619006400000|2021-04-21 12:00:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|2323
1619006700000|2021-04-21 12:05:00|13251.2|13247.2|13254.3|13250.3|13254.3|13250.3|13251.2|13247.2|2993
1619007000000|2021-04-21 12:10:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|3142
1619007300000|2021-04-21 12:15:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13251.2|13247.2|2472
1619007600000|2021-04-21 12:20:00|13255.1|13251.1|13254.3|13250.3|13255.9|13251.9|13251.2|13247.2|2024
1619007900000|2021-04-21 12:25:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1598
1619008200000|2021-04-21 12:30:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|3953
1619008500000|2021-04-21 12:35:00|13255.9|13251.9|13257.5|13253.5|13259|13255|13255.9|13251.9|7593
1619008800000|2021-04-21 12:40:00|13255.9|13251.9|13257.5|13253.5|13259|13255|13255.9|13251.9|1424
1619009100000|2021-04-21 12:45:00|13255.9|13251.9|13259|13255|13259|13255|13255.9|13251.9|1274
1619009400000|2021-04-21 12:50:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|2605
1619009700000|2021-04-21 12:55:00|13257.5|13253.5|13259|13255|13259|13255|13255.9|13251.9|5589
1619010000000|2021-04-21 13:00:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|1761
1619010300000|2021-04-21 13:05:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13257.5|13253.5|5762
1619010600000|2021-04-21 13:10:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|601
1619010900000|2021-04-21 13:15:00|13259|13255|13255.9|13251.9|13259|13255|13255.9|13251.9|4116
1619011200000|2021-04-21 13:20:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|3803
1619011500000|2021-04-21 13:25:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|2578
1619011800000|2021-04-21 13:30:00|13257.5|13253.5|13260.6|13256.6|13260.6|13256.6|13257.5|13253.5|1987
1619012100000|2021-04-21 13:35:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|2624
1619012400000|2021-04-21 13:40:00|13260.6|13256.6|13263.7|13259.7|13263.7|13259.7|13260.6|13256.6|4323
1619012700000|2021-04-21 13:45:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1426
1619013000000|2021-04-21 13:50:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|4507
1619013300000|2021-04-21 13:55:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|2980
1619013600000|2021-04-21 14:00:00|13263.7|13259.7|13255.9|13251.9|13265.3|13261.3|13252.8|13248.8|17307
1619013900000|2021-04-21 14:05:00|13257.5|13253.5|13254.3|13250.3|13257.5|13253.5|13252.8|13248.8|10784
1619014200000|2021-04-21 14:10:00|13252.8|13248.8|13246.5|13242.5|13252.8|13248.8|13246.5|13242.5|9507
1619014500000|2021-04-21 14:15:00|13245|13241|13249.7|13245.7|13249.7|13245.7|13245|13241|8352
1619014800000|2021-04-21 14:20:00|13248.1|13244.1|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|5925
1619015100000|2021-04-21 14:25:00|13251.2|13247.2|13254.3|13250.3|13254.3|13250.3|13249.7|13245.7|6627
1619015400000|2021-04-21 14:30:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|9234
1619015700000|2021-04-21 14:35:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1751
1619016000000|2021-04-21 14:40:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1624
1619016300000|2021-04-21 14:45:00|13248.1|13244.1|13241.8|13237.8|13248.1|13244.1|13241.8|13237.8|6901
1619016600000|2021-04-21 14:50:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13238.7|13234.7|6383
1619016900000|2021-04-21 14:55:00|13240.3|13236.3|13243.4|13239.4|13245|13241|13240.3|13236.3|5461
1619017200000|2021-04-21 15:00:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13240.3|13236.3|5612
1619017500000|2021-04-21 15:05:00|13241.8|13237.8|13240.3|13236.3|13243.4|13239.4|13238.7|13234.7|4005
1619017800000|2021-04-21 15:10:00|13238.7|13234.7|13241.8|13237.8|13241.8|13237.8|13238.7|13234.7|2613
1619018100000|2021-04-21 15:15:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1270
1619018400000|2021-04-21 15:20:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|1182
1619018700000|2021-04-21 15:25:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|4192
1619019000000|2021-04-21 15:30:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|3994
1619019300000|2021-04-21 15:35:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13245|13241|3667
1619019600000|2021-04-21 15:40:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13245|13241|1190
1619019900000|2021-04-21 15:45:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|1064
1619020200000|2021-04-21 15:50:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|2749
1619020500000|2021-04-21 15:55:00|||||||||1004
1619020800000|2021-04-21 16:00:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|1244
1619021100000|2021-04-21 16:05:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|904
1619021400000|2021-04-21 16:10:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|1618
1619021700000|2021-04-21 16:15:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|3616
1619022000000|2021-04-21 16:20:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|2401
1619022300000|2021-04-21 16:25:00|||||||||2168
1619022600000|2021-04-21 16:30:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1502
1619022900000|2021-04-21 16:35:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|3807
1619023200000|2021-04-21 16:40:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|2014
1619023500000|2021-04-21 16:45:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|3731
1619023800000|2021-04-21 16:50:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|1571
1619024100000|2021-04-21 16:55:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|6725
1619024400000|2021-04-21 17:00:00|13250.4|13246.4|13252.8|13248.8|13254.3|13250.3|13249.7|13245.7|4532
1619024700000|2021-04-21 17:05:00|13254.3|13250.3|13251.2|13247.2|13254.3|13250.3|13251.2|13247.2|2423
1619025000000|2021-04-21 17:10:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|1025
1619025300000|2021-04-21 17:15:00|13251.2|13247.2|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|1624
1619025600000|2021-04-21 17:20:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13252.8|13248.8|5948
1619025900000|2021-04-21 17:25:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|2263
1619026200000|2021-04-21 17:30:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|2899
1619026500000|2021-04-21 17:35:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|831
1619026800000|2021-04-21 17:40:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|3061
1619027100000|2021-04-21 17:45:00|||||||||497
1619027400000|2021-04-21 17:50:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1317
1619027700000|2021-04-21 17:55:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|1041
1619028000000|2021-04-21 18:00:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|2247
1619028300000|2021-04-21 18:05:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|2710
1619028600000|2021-04-21 18:10:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13246.5|13242.5|5020
1619028900000|2021-04-21 18:15:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|4011
1619029200000|2021-04-21 18:20:00|13249.7|13245.7|13248.1|13244.1|13251.2|13247.2|13248.1|13244.1|1606
1619029500000|2021-04-21 18:25:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13248.1|13244.1|2908
1619029800000|2021-04-21 18:30:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|880
1619030100000|2021-04-21 18:35:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1932
1619030400000|2021-04-21 18:40:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|876
1619030700000|2021-04-21 18:45:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1696
1619031000000|2021-04-21 18:50:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1376
1619031300000|2021-04-21 18:55:00|13252.8|13248.8|13255.9|13251.9|13255.9|13251.9|13252.8|13248.8|3247
1619031600000|2021-04-21 19:00:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13252.8|13248.8|3269
1619031900000|2021-04-21 19:05:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|1751
1619032200000|2021-04-21 19:10:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|1681
1619032500000|2021-04-21 19:15:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|1340
1619032800000|2021-04-21 19:20:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|3335
1619033100000|2021-04-21 19:25:00|13259|13255|13259|13255|13259|13255|13257.5|13253.5|499
1619033400000|2021-04-21 19:30:00|||||||||1549
1619033700000|2021-04-21 19:35:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|396
1619034000000|2021-04-21 19:40:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|548
1619034300000|2021-04-21 19:45:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|1852
1619034600000|2021-04-21 19:50:00|13259|13255|13259|13255|13259|13255|13259|13255|524
1619034900000|2021-04-21 19:55:00|13257.5|13253.5|13260.6|13256.6|13260.6|13256.6|13257.5|13253.5|1600
1619035200000|2021-04-21 20:00:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|1513
1619035500000|2021-04-21 20:05:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|513
1619035800000|2021-04-21 20:10:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|835
1619036100000|2021-04-21 20:15:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1125
1619036400000|2021-04-21 20:20:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|658
1619036700000|2021-04-21 20:25:00|||||||||1103
1619037000000|2021-04-21 20:30:00|||||||||971
1619037300000|2021-04-21 20:35:00|13259|13255|13259|13255|13259|13255|13259|13255|557
1619037600000|2021-04-21 20:40:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|1878
1619037900000|2021-04-21 20:45:00|13259|13255|13259|13255|13259|13255|13259|13255|1577
1619038200000|2021-04-21 20:50:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|2057
1619038500000|2021-04-21 20:55:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|2293
1619042400000|2021-04-21 22:00:00|13255.9|13251.9|13257.5|13253.5|13259|13255|13255.9|13251.9|508
1619042700000|2021-04-21 22:05:00|13259|13255|13259|13255|13259|13255|13259|13255|90
1619043300000|2021-04-21 22:15:00|||||||||66
1619043600000|2021-04-21 22:20:00|||||||||14
1619043900000|2021-04-21 22:25:00|||||||||61
1619044200000|2021-04-21 22:30:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|355
1619044500000|2021-04-21 22:35:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|279
1619044800000|2021-04-21 22:40:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1028
1619045100000|2021-04-21 22:45:00|||||||||123
1619045400000|2021-04-21 22:50:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|344
1619045700000|2021-04-21 22:55:00|||||||||15
1619046000000|2021-04-21 23:00:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|1041
1619046300000|2021-04-21 23:05:00|||||||||267
1619046600000|2021-04-21 23:10:00|||||||||45
1619046900000|2021-04-21 23:15:00|||||||||305
1619047200000|2021-04-21 23:20:00|||||||||59
1619047500000|2021-04-21 23:25:00|||||||||63
1619047800000|2021-04-21 23:30:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1234
1619048100000|2021-04-21 23:35:00|||||||||51
1619048400000|2021-04-21 23:40:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|163
1619048700000|2021-04-21 23:45:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|526
1619049000000|2021-04-21 23:50:00|||||||||41
1619049300000|2021-04-21 23:55:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1448
1619049600000|2021-04-22 00:00:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|487
1619049900000|2021-04-22 00:05:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|224
1619050200000|2021-04-22 00:10:00|||||||||245
1619050500000|2021-04-22 00:15:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|1137
1619050800000|2021-04-22 00:20:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|872
1619051100000|2021-04-22 00:25:00|||||||||209
1619051400000|2021-04-22 00:30:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|350
1619051700000|2021-04-22 00:35:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1158
1619052000000|2021-04-22 00:40:00|||||||||477
1619052300000|2021-04-22 00:45:00|13265.3|13261.3|13266.8|13262.8|13268.4|13264.4|13265.3|13261.3|5286
1619052600000|2021-04-22 00:50:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|527
1619052900000|2021-04-22 00:55:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|1298
1619053200000|2021-04-22 01:00:00|13270|13266|13268.4|13264.4|13270|13266|13268.4|13264.4|1096
1619053500000|2021-04-22 01:05:00|13270|13266|13270|13266|13270|13266|13270|13266|1651
1619053800000|2021-04-22 01:10:00|||||||||290
1619054100000|2021-04-22 01:15:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13270|13266|2991
1619054400000|2021-04-22 01:20:00|13270.8|13266.8|13273.1|13269.1|13273.1|13269.1|13270|13266|1196
1619054700000|2021-04-22 01:25:00|13271.5|13267.5|13274.7|13270.7|13274.7|13270.7|13271.5|13267.5|2513
1619055000000|2021-04-22 01:30:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|3738
1619055300000|2021-04-22 01:35:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|3392
1619055600000|2021-04-22 01:40:00|13276.2|13272.2|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|1415
1619055900000|2021-04-22 01:45:00|||||||||498
1619056200000|2021-04-22 01:50:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|2559
1619056500000|2021-04-22 01:55:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|1092
1619056800000|2021-04-22 02:00:00|13276.2|13272.2|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|1536
1619057100000|2021-04-22 02:05:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|2412
1619057400000|2021-04-22 02:10:00|13271.5|13267.5|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|911
1619057700000|2021-04-22 02:15:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|1543
1619058000000|2021-04-22 02:20:00|||||||||146
1619058300000|2021-04-22 02:25:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|398
1619058600000|2021-04-22 02:30:00|||||||||1382
1619058900000|2021-04-22 02:35:00|||||||||222
1619059200000|2021-04-22 02:40:00|13271.5|13267.5|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|129
1619059500000|2021-04-22 02:45:00|13271.5|13267.5|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|721
1619059800000|2021-04-22 02:50:00|||||||||87
1619060100000|2021-04-22 02:55:00|||||||||554
1619060400000|2021-04-22 03:00:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|2774
1619060700000|2021-04-22 03:05:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|466
1619061000000|2021-04-22 03:10:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|246
1619061300000|2021-04-22 03:15:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|506
1619061600000|2021-04-22 03:20:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|415
1619061900000|2021-04-22 03:25:00|||||||||483
1619062200000|2021-04-22 03:30:00|||||||||212
1619062500000|2021-04-22 03:35:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|171
1619062800000|2021-04-22 03:40:00|||||||||109
1619063100000|2021-04-22 03:45:00|||||||||82
1619063400000|2021-04-22 03:50:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|183
1619063700000|2021-04-22 03:55:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|615
1619064000000|2021-04-22 04:00:00|||||||||174
1619064300000|2021-04-22 04:05:00|||||||||408
1619064600000|2021-04-22 04:10:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|364
1619064900000|2021-04-22 04:15:00|||||||||55
1619065200000|2021-04-22 04:20:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|2990
1619065500000|2021-04-22 04:25:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|46
1619065800000|2021-04-22 04:30:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|1401
1619066100000|2021-04-22 04:35:00|||||||||425
1619066400000|2021-04-22 04:40:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|857
1619066700000|2021-04-22 04:45:00|13275.4|13271.4|13274.7|13270.7|13275.4|13271.4|13274.7|13270.7|873
1619067000000|2021-04-22 04:50:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|1949
1619067300000|2021-04-22 04:55:00|||||||||36
1619067600000|2021-04-22 05:00:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|311
1619067900000|2021-04-22 05:05:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|1040
1619068200000|2021-04-22 05:10:00|||||||||313
1619068500000|2021-04-22 05:15:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|923
1619068800000|2021-04-22 05:20:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|1713
1619069100000|2021-04-22 05:25:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|1429
1619069400000|2021-04-22 05:30:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|337
1619069700000|2021-04-22 05:35:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|397
1619070000000|2021-04-22 05:40:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|362
1619070300000|2021-04-22 05:45:00|13273.9|13269.9|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|1810
1619070600000|2021-04-22 05:50:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|616
1619070900000|2021-04-22 05:55:00|13271.5|13267.5|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|1352
1619071200000|2021-04-22 06:00:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|2881
1619071500000|2021-04-22 06:05:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|656
1619071800000|2021-04-22 06:10:00|13271.5|13267.5|13274.7|13270.7|13274.7|13270.7|13271.5|13267.5|509
1619072100000|2021-04-22 06:15:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|715
1619072400000|2021-04-22 06:20:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|932
1619072700000|2021-04-22 06:25:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|1615
1619073000000|2021-04-22 06:30:00|13270|13266|13270|13266|13271.5|13267.5|13268.4|13264.4|3530
1619073300000|2021-04-22 06:35:00|||||||||1681
1619073600000|2021-04-22 06:40:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|228
1619073900000|2021-04-22 06:45:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|965
1619074200000|2021-04-22 06:50:00|13270|13266|13270|13266|13270|13266|13270|13266|50
1619074500000|2021-04-22 06:55:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|7528
1619074800000|2021-04-22 07:00:00|13270|13266|13268.4|13264.4|13271.5|13267.5|13267.6|13263.6|2409
1619075100000|2021-04-22 07:05:00|13267.6|13263.6|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|1268
1619075400000|2021-04-22 07:10:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|1205
1619075700000|2021-04-22 07:15:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|1348
1619076000000|2021-04-22 07:20:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|2071
1619076300000|2021-04-22 07:25:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|2625
1619076600000|2021-04-22 07:30:00|13266.8|13262.8|13268.4|13264.4|13270|13266|13266.8|13262.8|1689
1619076900000|2021-04-22 07:35:00|13266.8|13262.8|13263.7|13259.7|13268.4|13264.4|13263.7|13259.7|5643
1619077200000|2021-04-22 07:40:00|||||||||1050
1619077500000|2021-04-22 07:45:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|2250
1619077800000|2021-04-22 07:50:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|1564
1619078100000|2021-04-22 07:55:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|2131
1619078400000|2021-04-22 08:00:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|825
1619078700000|2021-04-22 08:05:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13260.6|13256.6|2046
1619079000000|2021-04-22 08:10:00|13260.6|13256.6|13259|13255|13262.2|13258.2|13259|13255|2284
1619079300000|2021-04-22 08:15:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|3340
1619079600000|2021-04-22 08:20:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|2488
1619079900000|2021-04-22 08:25:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|2252
1619080200000|2021-04-22 08:30:00|13260.6|13256.6|13260.6|13256.6|13263.7|13259.7|13260.6|13256.6|2787
1619080500000|2021-04-22 08:35:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|2955
1619080800000|2021-04-22 08:40:00|13259|13255|13259|13255|13259|13255|13259|13255|461
1619081100000|2021-04-22 08:45:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13255.9|13251.9|2293
1619081400000|2021-04-22 08:50:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|1595
1619081700000|2021-04-22 08:55:00|13259|13255|13259|13255|13260.6|13256.6|13259|13255|588
1619082000000|2021-04-22 09:00:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|1417
1619082300000|2021-04-22 09:05:00|||||||||956
1619082600000|2021-04-22 09:10:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|2088
1619082900000|2021-04-22 09:15:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|2044
1619083200000|2021-04-22 09:20:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|454
1619083500000|2021-04-22 09:25:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|775
1619083800000|2021-04-22 09:30:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|1069
1619084100000|2021-04-22 09:35:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|3050
1619084400000|2021-04-22 09:40:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|518
1619084700000|2021-04-22 09:45:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|616
1619085000000|2021-04-22 09:50:00|||||||||285
1619085300000|2021-04-22 09:55:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|1034
1619085600000|2021-04-22 10:00:00|||||||||300
1619085900000|2021-04-22 10:05:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|622
1619086200000|2021-04-22 10:10:00|13254.3|13250.3|13251.2|13247.2|13254.3|13250.3|13251.2|13247.2|1682
1619086500000|2021-04-22 10:15:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|389
1619086800000|2021-04-22 10:20:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|307
1619087100000|2021-04-22 10:25:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|1267
1619087400000|2021-04-22 10:30:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|889
1619087700000|2021-04-22 10:35:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|2255
1619088000000|2021-04-22 10:40:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1906
1619088300000|2021-04-22 10:45:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|2319
1619088600000|2021-04-22 10:50:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|732
1619088900000|2021-04-22 10:55:00|||||||||372
1619089200000|2021-04-22 11:00:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|1856
1619089500000|2021-04-22 11:05:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|2731
1619089800000|2021-04-22 11:10:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1574
1619090100000|2021-04-22 11:15:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1561
1619090400000|2021-04-22 11:20:00|13254.3|13250.3|13249.7|13245.7|13254.3|13250.3|13249.7|13245.7|2047
1619090700000|2021-04-22 11:25:00|13248.1|13244.1|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|2430
1619091000000|2021-04-22 11:30:00|||||||||308
1619091300000|2021-04-22 11:35:00|||||||||1370
1619091600000|2021-04-22 11:40:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|837
1619091900000|2021-04-22 11:45:00|13249.7|13245.7|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|1887
1619092200000|2021-04-22 11:50:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|2424
1619092500000|2021-04-22 11:55:00|13251.2|13247.2|13248.1|13244.1|13251.2|13247.2|13246.5|13242.5|8263
1619092800000|2021-04-22 12:00:00|13249.7|13245.7|13245|13241|13249.7|13245.7|13245|13241|3361
1619093100000|2021-04-22 12:05:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13243.4|13239.4|3904
1619093400000|2021-04-22 12:10:00|13245|13241|13243.4|13239.4|13246.5|13242.5|13243.4|13239.4|1885
1619093700000|2021-04-22 12:15:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|1190
1619094000000|2021-04-22 12:20:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|2848
1619094300000|2021-04-22 12:25:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13245|13241|3805
1619094600000|2021-04-22 12:30:00|13245|13241|13251.2|13247.2|13251.2|13247.2|13245|13241|4086
1619094900000|2021-04-22 12:35:00|13249.7|13245.7|13246.5|13242.5|13249.7|13245.7|13246.5|13242.5|3757
1619095200000|2021-04-22 12:40:00|13245|13241|13249.7|13245.7|13251.2|13247.2|13245|13241|3291
1619095500000|2021-04-22 12:45:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|5080
1619095800000|2021-04-22 12:50:00|13251.2|13247.2|13249.7|13245.7|13252.8|13248.8|13248.1|13244.1|2465
1619096100000|2021-04-22 12:55:00|13251.2|13247.2|13241.8|13237.8|13251.2|13247.2|13240.3|13236.3|5479
1619096400000|2021-04-22 13:00:00|13243.4|13239.4|13246.5|13242.5|13246.5|13242.5|13240.3|13236.3|7250
1619096700000|2021-04-22 13:05:00|13245|13241|13248.1|13244.1|13248.1|13244.1|13243.4|13239.4|4551
1619097000000|2021-04-22 13:10:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13245|13241|5363
1619097300000|2021-04-22 13:15:00|13248.1|13244.1|13252.8|13248.8|13254.3|13250.3|13248.1|13244.1|3204
1619097600000|2021-04-22 13:20:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13249.7|13245.7|2969
1619097900000|2021-04-22 13:25:00|13254.3|13250.3|13252.8|13248.8|13255.9|13251.9|13252.8|13248.8|2862
1619098200000|2021-04-22 13:30:00|13254.3|13250.3|13259|13255|13260.6|13256.6|13254.3|13250.3|7979
1619098500000|2021-04-22 13:35:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|5571
1619098800000|2021-04-22 13:40:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|2749
1619099100000|2021-04-22 13:45:00|13259|13255|13259|13255|13260.6|13256.6|13257.5|13253.5|2408
1619099400000|2021-04-22 13:50:00|13257.5|13253.5|13260.6|13256.6|13260.6|13256.6|13257.5|13253.5|6112
1619099700000|2021-04-22 13:55:00|13259|13255|13259|13255|13260.6|13256.6|13259|13255|2952
1619100000000|2021-04-22 14:00:00|13260.6|13256.6|13265.3|13261.3|13265.3|13261.3|13259|13255|5046
1619100300000|2021-04-22 14:05:00|13263.7|13259.7|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|5453
1619100600000|2021-04-22 14:10:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|3748
1619100900000|2021-04-22 14:15:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|4101
1619101200000|2021-04-22 14:20:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|2352
1619101500000|2021-04-22 14:25:00|13262.2|13258.2|13260.6|13256.6|13263.7|13259.7|13260.6|13256.6|3635
1619101800000|2021-04-22 14:30:00|13259|13255|13263.7|13259.7|13263.7|13259.7|13259|13255|4461
1619102100000|2021-04-22 14:35:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1529
1619102400000|2021-04-22 14:40:00|13260.6|13256.6|13257.5|13253.5|13260.6|13256.6|13257.5|13253.5|3472
1619102700000|2021-04-22 14:45:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|2538
1619103000000|2021-04-22 14:50:00|13254.3|13250.3|13252.8|13248.8|13255.9|13251.9|13252.8|13248.8|6869
1619103300000|2021-04-22 14:55:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|6094
1619103600000|2021-04-22 15:00:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|3655
1619103900000|2021-04-22 15:05:00|13250.4|13246.4|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1988
1619104200000|2021-04-22 15:10:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|2320
1619104500000|2021-04-22 15:15:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13245|13241|4890
1619104800000|2021-04-22 15:20:00|13245|13241|13241.8|13237.8|13245|13241|13241.8|13237.8|4087
1619105100000|2021-04-22 15:25:00|13240.3|13236.3|13234|13230|13241.8|13237.8|13232.5|13228.5|7190
1619105400000|2021-04-22 15:30:00|13232.5|13228.5|13235.6|13231.6|13237.2|13233.2|13232.5|13228.5|9793
1619105700000|2021-04-22 15:35:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|6347
1619106000000|2021-04-22 15:40:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|4926
1619106300000|2021-04-22 15:45:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|6066
1619106600000|2021-04-22 15:50:00|13236.4|13232.4|13237.2|13233.2|13238.7|13234.7|13236.4|13232.4|4785
1619106900000|2021-04-22 15:55:00|13235.6|13231.6|13234|13230|13237.2|13233.2|13232.5|13228.5|8895
1619107200000|2021-04-22 16:00:00|13232.5|13228.5|13230.9|13226.9|13234|13230|13230.9|13226.9|3177
1619107500000|2021-04-22 16:05:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|10058
1619107800000|2021-04-22 16:10:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|3057
1619108100000|2021-04-22 16:15:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|4580
1619108400000|2021-04-22 16:20:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|3703
1619108700000|2021-04-22 16:25:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|5964
1619109000000|2021-04-22 16:30:00|13234|13230|13234|13230|13234|13230|13234|13230|1431
1619109300000|2021-04-22 16:35:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|2745
1619109600000|2021-04-22 16:40:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|2859
1619109900000|2021-04-22 16:45:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|1688
1619110200000|2021-04-22 16:50:00|13234|13230|13237.2|13233.2|13237.2|13233.2|13234|13230|635
1619110500000|2021-04-22 16:55:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|1427
1619110800000|2021-04-22 17:00:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|1960
1619111100000|2021-04-22 17:05:00|13237.9|13233.9|13246.5|13242.5|13248.1|13244.1|13237.2|13233.2|8262
1619111400000|2021-04-22 17:10:00|13248.1|13244.1|13252.8|13248.8|13257.5|13253.5|13248.1|13244.1|10341
1619111700000|2021-04-22 17:15:00|13251.2|13247.2|13257.5|13253.5|13257.5|13253.5|13251.2|13247.2|5165
1619112000000|2021-04-22 17:20:00|13255.9|13251.9|13251.2|13247.2|13257.5|13253.5|13251.2|13247.2|7914
1619112300000|2021-04-22 17:25:00|13252.8|13248.8|13246.5|13242.5|13252.8|13248.8|13246.5|13242.5|9121
1619112600000|2021-04-22 17:30:00|13248.1|13244.1|13248.1|13244.1|13251.2|13247.2|13248.1|13244.1|3967
1619112900000|2021-04-22 17:35:00|13246.5|13242.5|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|5784
1619113200000|2021-04-22 17:40:00|13249.7|13245.7|13255.9|13251.9|13255.9|13251.9|13249.7|13245.7|3697
1619113500000|2021-04-22 17:45:00|13254.3|13250.3|13255.9|13251.9|13257.5|13253.5|13251.2|13247.2|9546
1619113800000|2021-04-22 17:50:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|4386
1619114100000|2021-04-22 17:55:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|4674
1619114400000|2021-04-22 18:00:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13257.5|13253.5|4119
1619114700000|2021-04-22 18:05:00|13262.2|13258.2|13257.5|13253.5|13262.2|13258.2|13257.5|13253.5|4862
1619115000000|2021-04-22 18:10:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|3615
1619115300000|2021-04-22 18:15:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|1376
1619115600000|2021-04-22 18:20:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13252.8|13248.8|6334
1619115900000|2021-04-22 18:25:00|13259|13255|13252.8|13248.8|13259|13255|13251.2|13247.2|3970
1619116200000|2021-04-22 18:30:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|2198
1619116500000|2021-04-22 18:35:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|2410
1619116800000|2021-04-22 18:40:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|1300
1619117100000|2021-04-22 18:45:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|2277
1619117400000|2021-04-22 18:50:00|13254.3|13250.3|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|5578
1619117700000|2021-04-22 18:55:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|2131
1619118000000|2021-04-22 19:00:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|2622
1619118300000|2021-04-22 19:05:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|2477
1619118600000|2021-04-22 19:10:00|13257.5|13253.5|13259|13255|13260.6|13256.6|13257.5|13253.5|763
1619118900000|2021-04-22 19:15:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|2888
1619119200000|2021-04-22 19:20:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1847
1619119500000|2021-04-22 19:25:00|||||||||1326
1619119800000|2021-04-22 19:30:00|13259|13255|13260.6|13256.6|13262.2|13258.2|13259|13255|963
1619120100000|2021-04-22 19:35:00|13259|13255|13259|13255|13260.6|13256.6|13259|13255|1964
1619120400000|2021-04-22 19:40:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|973
1619120700000|2021-04-22 19:45:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|2206
1619121000000|2021-04-22 19:50:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1541
1619121300000|2021-04-22 19:55:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|1945
1619121600000|2021-04-22 20:00:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|5287
1619121900000|2021-04-22 20:05:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|1627
1619122200000|2021-04-22 20:10:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|1351
1619122500000|2021-04-22 20:15:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|913
1619122800000|2021-04-22 20:20:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|893
1619123100000|2021-04-22 20:25:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1375
1619123400000|2021-04-22 20:30:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|1145
1619123700000|2021-04-22 20:35:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|1473
1619124000000|2021-04-22 20:40:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|1564
1619124300000|2021-04-22 20:45:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|1673
1619124600000|2021-04-22 20:50:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|2604
1619124900000|2021-04-22 20:55:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|1535
1619128800000|2021-04-22 22:00:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|488
1619129100000|2021-04-22 22:05:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|1860
1619129400000|2021-04-22 22:10:00|||||||||302
1619129700000|2021-04-22 22:15:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|168
1619130000000|2021-04-22 22:20:00|||||||||110
1619130300000|2021-04-22 22:25:00|||||||||6
1619130600000|2021-04-22 22:30:00|||||||||40
1619130900000|2021-04-22 22:35:00|||||||||41
1619131200000|2021-04-22 22:40:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|58
1619131500000|2021-04-22 22:45:00|||||||||210
1619131800000|2021-04-22 22:50:00|||||||||338
1619132100000|2021-04-22 22:55:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|252
1619132400000|2021-04-22 23:00:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|334
1619132700000|2021-04-22 23:05:00|||||||||31
1619133000000|2021-04-22 23:10:00|||||||||114
1619133300000|2021-04-22 23:15:00|||||||||62
1619133600000|2021-04-22 23:20:00|||||||||24
1619133900000|2021-04-22 23:25:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|437
1619134200000|2021-04-22 23:30:00|||||||||63
1619134500000|2021-04-22 23:35:00|||||||||57
1619134800000|2021-04-22 23:40:00|||||||||85
1619135100000|2021-04-22 23:45:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|400
1619135400000|2021-04-22 23:50:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|46
1619135700000|2021-04-22 23:55:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|439
1619136000000|2021-04-23 00:00:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|515
1619136300000|2021-04-23 00:05:00|||||||||21
1619136600000|2021-04-23 00:10:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|466
1619136900000|2021-04-23 00:15:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|816
1619137200000|2021-04-23 00:20:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|643
1619137500000|2021-04-23 00:25:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|789
1619137800000|2021-04-23 00:30:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1144
1619138100000|2021-04-23 00:35:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|420
1619138400000|2021-04-23 00:40:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1221
1619138700000|2021-04-23 00:45:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|641
1619139000000|2021-04-23 00:50:00|||||||||23
1619139300000|2021-04-23 00:55:00|||||||||14
1619139600000|2021-04-23 01:00:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|1009
1619139900000|2021-04-23 01:05:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|185
1619140200000|2021-04-23 01:10:00|13259|13255|13259|13255|13259|13255|13257.5|13253.5|1471
1619140500000|2021-04-23 01:15:00|||||||||212
1619140800000|2021-04-23 01:20:00|||||||||417
1619141100000|2021-04-23 01:25:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|90
1619141400000|2021-04-23 01:30:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|2573
1619141700000|2021-04-23 01:35:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|1345
1619142000000|2021-04-23 01:40:00|13251.2|13247.2|13254.3|13250.3|13254.3|13250.3|13251.2|13247.2|3127
1619142300000|2021-04-23 01:45:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1104
1619142600000|2021-04-23 01:50:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|797
1619142900000|2021-04-23 01:55:00|13256.7|13252.7|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|339
1619143200000|2021-04-23 02:00:00|||||||||109
1619143500000|2021-04-23 02:05:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|548
1619143800000|2021-04-23 02:10:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|215
1619144100000|2021-04-23 02:15:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|278
1619144400000|2021-04-23 02:20:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|196
1619144700000|2021-04-23 02:25:00|||||||||367
1619145000000|2021-04-23 02:30:00|||||||||59
1619145300000|2021-04-23 02:35:00|||||||||27
1619145600000|2021-04-23 02:40:00|||||||||29
1619145900000|2021-04-23 02:45:00|||||||||23
1619146200000|2021-04-23 02:50:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|756
1619146500000|2021-04-23 02:55:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|166
1619146800000|2021-04-23 03:00:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|722
1619147100000|2021-04-23 03:05:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|410
1619147400000|2021-04-23 03:10:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|728
1619147700000|2021-04-23 03:15:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|928
1619148000000|2021-04-23 03:20:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|678
1619148300000|2021-04-23 03:25:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|128
1619148600000|2021-04-23 03:30:00|||||||||351
1619148900000|2021-04-23 03:35:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|1428
1619149200000|2021-04-23 03:40:00|||||||||758
1619149500000|2021-04-23 03:45:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|110
1619149800000|2021-04-23 03:50:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|238
1619150100000|2021-04-23 03:55:00|||||||||112
1619150400000|2021-04-23 04:00:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|413
1619150700000|2021-04-23 04:05:00|||||||||11
1619151000000|2021-04-23 04:10:00|||||||||4
1619151300000|2021-04-23 04:15:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|1268
1619151600000|2021-04-23 04:20:00|||||||||4
1619151900000|2021-04-23 04:25:00|||||||||153
1619152200000|2021-04-23 04:30:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|1020
1619152500000|2021-04-23 04:35:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|21
1619152800000|2021-04-23 04:40:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1167
1619153100000|2021-04-23 04:45:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|201
1619153400000|2021-04-23 04:50:00|||||||||1
1619153700000|2021-04-23 04:55:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|419
1619154000000|2021-04-23 05:00:00|||||||||6
1619154300000|2021-04-23 05:05:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|2034
1619154600000|2021-04-23 05:10:00|||||||||20
1619154900000|2021-04-23 05:15:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|236
1619155200000|2021-04-23 05:20:00|||||||||7
1619155500000|2021-04-23 05:25:00|||||||||452
1619155800000|2021-04-23 05:30:00|||||||||46
1619156100000|2021-04-23 05:35:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|35
1619156400000|2021-04-23 05:40:00|||||||||31
1619156700000|2021-04-23 05:45:00|||||||||1
1619157000000|2021-04-23 05:50:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|257
1619157300000|2021-04-23 05:55:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|970
1619157600000|2021-04-23 06:00:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1474
1619157900000|2021-04-23 06:05:00|||||||||457
1619158200000|2021-04-23 06:10:00|||||||||419
1619158500000|2021-04-23 06:15:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|697
1619158800000|2021-04-23 06:20:00|13252.8|13248.8|13251.2|13247.2|13254.3|13250.3|13251.2|13247.2|838
1619159100000|2021-04-23 06:25:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|1113
1619159400000|2021-04-23 06:30:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|890
1619159700000|2021-04-23 06:35:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|1334
1619160000000|2021-04-23 06:40:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13248.1|13244.1|1668
1619160300000|2021-04-23 06:45:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|418
1619160600000|2021-04-23 06:50:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|575
1619160900000|2021-04-23 06:55:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|352
1619161200000|2021-04-23 07:00:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|3386
1619161500000|2021-04-23 07:05:00|||||||||1312
1619161800000|2021-04-23 07:10:00|13254.3|13250.3|13251.2|13247.2|13254.3|13250.3|13249.7|13245.7|2549
1619162100000|2021-04-23 07:15:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13245|13241|6197
1619162400000|2021-04-23 07:20:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13245|13241|3886
1619162700000|2021-04-23 07:25:00|13245|13241|13246.5|13242.5|13248.1|13244.1|13245|13241|3424
1619163000000|2021-04-23 07:30:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|2186
1619163300000|2021-04-23 07:35:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13248.1|13244.1|1493
1619163600000|2021-04-23 07:40:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|859
1619163900000|2021-04-23 07:45:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|618
1619164200000|2021-04-23 07:50:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|1052
1619164500000|2021-04-23 07:55:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1835
1619164800000|2021-04-23 08:00:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|950
1619165100000|2021-04-23 08:05:00|13252.8|13248.8|13251.2|13247.2|13254.3|13250.3|13251.2|13247.2|720
1619165400000|2021-04-23 08:10:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|253
1619165700000|2021-04-23 08:15:00|13252.8|13248.8|13254.3|13250.3|13255.9|13251.9|13251.2|13247.2|1165
1619166000000|2021-04-23 08:20:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1067
1619166300000|2021-04-23 08:25:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|456
1619166600000|2021-04-23 08:30:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1023
1619166900000|2021-04-23 08:35:00|13252.8|13248.8|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|2006
1619167200000|2021-04-23 08:40:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|758
1619167500000|2021-04-23 08:45:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|852
1619167800000|2021-04-23 08:50:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|797
1619168100000|2021-04-23 08:55:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|985
1619168400000|2021-04-23 09:00:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|110
1619168700000|2021-04-23 09:05:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|329
1619169000000|2021-04-23 09:10:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|1964
1619169300000|2021-04-23 09:15:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|1047
1619169600000|2021-04-23 09:20:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|1554
1619169900000|2021-04-23 09:25:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1306
1619170200000|2021-04-23 09:30:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1868
1619170500000|2021-04-23 09:35:00|13260.6|13256.6|13262.2|13258.2|13263.7|13259.7|13260.6|13256.6|5929
1619170800000|2021-04-23 09:40:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1998
1619171100000|2021-04-23 09:45:00|13259|13255|13259|13255|13259|13255|13259|13255|711
1619171400000|2021-04-23 09:50:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|502
1619171700000|2021-04-23 09:55:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|560
1619172000000|2021-04-23 10:00:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|855
1619172300000|2021-04-23 10:05:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|838
1619172600000|2021-04-23 10:10:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13260.6|13256.6|967
1619172900000|2021-04-23 10:15:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|2479
1619173200000|2021-04-23 10:20:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|917
1619173500000|2021-04-23 10:25:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|631
1619173800000|2021-04-23 10:30:00|||||||||293
1619174100000|2021-04-23 10:35:00|||||||||153
1619174400000|2021-04-23 10:40:00|||||||||175
1619174700000|2021-04-23 10:45:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|669
1619175000000|2021-04-23 10:50:00|13262.9|13258.9|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|222
1619175300000|2021-04-23 10:55:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|701
1619175600000|2021-04-23 11:00:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|335
1619175900000|2021-04-23 11:05:00|13262.2|13258.2|13260.6|13256.6|13263.7|13259.7|13260.6|13256.6|1144
1619176200000|2021-04-23 11:10:00|13259|13255|13259|13255|13260.6|13256.6|13255.9|13251.9|3143
1619176500000|2021-04-23 11:15:00|13259.8|13255.8|13257.5|13253.5|13260.6|13256.6|13257.5|13253.5|1877
1619176800000|2021-04-23 11:20:00|13259|13255|13259|13255|13259|13255|13259|13255|149
1619177100000|2021-04-23 11:25:00|||||||||210
1619177400000|2021-04-23 11:30:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|846
1619177700000|2021-04-23 11:35:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|375
1619178000000|2021-04-23 11:40:00|13259|13255|13259|13255|13259|13255|13259|13255|1461
1619178300000|2021-04-23 11:45:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1336
1619178600000|2021-04-23 11:50:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|2200
1619178900000|2021-04-23 11:55:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|1804
1619179200000|2021-04-23 12:00:00|13265.3|13261.3|13263.7|13259.7|13266.8|13262.8|13262.2|13258.2|2245
1619179500000|2021-04-23 12:05:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|2192
1619179800000|2021-04-23 12:10:00|||||||||377
1619180100000|2021-04-23 12:15:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13262.2|13258.2|1465
1619180400000|2021-04-23 12:20:00|13266.8|13262.8|13271.5|13267.5|13273.1|13269.1|13265.3|13261.3|5801
1619180700000|2021-04-23 12:25:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13270|13266|5546
1619181000000|2021-04-23 12:30:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13271.5|13267.5|2074
1619181300000|2021-04-23 12:35:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13271.5|13267.5|2702
1619181600000|2021-04-23 12:40:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|2557
1619181900000|2021-04-23 12:45:00|13271.5|13267.5|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|1050
1619182200000|2021-04-23 12:50:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|1540
1619182500000|2021-04-23 12:55:00|13270|13266|13274.7|13270.7|13274.7|13270.7|13270|13266|2123
1619182800000|2021-04-23 13:00:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|1459
1619183100000|2021-04-23 13:05:00|13271.5|13267.5|13266.8|13262.8|13273.1|13269.1|13266.8|13262.8|6908
1619183400000|2021-04-23 13:10:00|13268.4|13264.4|13263.7|13259.7|13268.4|13264.4|13263.7|13259.7|3233
1619183700000|2021-04-23 13:15:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13260.6|13256.6|2486
1619184000000|2021-04-23 13:20:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|3802
1619184300000|2021-04-23 13:25:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13259|13255|1512
1619184600000|2021-04-23 13:30:00|13259|13255|13259|13255|13262.2|13258.2|13259|13255|3832
1619184900000|2021-04-23 13:35:00|13260.6|13256.6|13254.3|13250.3|13260.6|13256.6|13254.3|13250.3|12169
1619185200000|2021-04-23 13:40:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|4564
1619185500000|2021-04-23 13:45:00|13252.8|13248.8|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|7704
1619185800000|2021-04-23 13:50:00|13252.8|13248.8|13245|13241|13252.8|13248.8|13243.4|13239.4|5682
1619186100000|2021-04-23 13:55:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13245|13241|6690
1619186400000|2021-04-23 14:00:00|13248.1|13244.1|13241.8|13237.8|13248.1|13244.1|13241.8|13237.8|8714
1619186700000|2021-04-23 14:05:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|3099
1619187000000|2021-04-23 14:10:00|13245|13241|13245|13241|13246.5|13242.5|13243.4|13239.4|7868
1619187300000|2021-04-23 14:15:00|13243.4|13239.4|13240.3|13236.3|13243.4|13239.4|13240.3|13236.3|5609
1619187600000|2021-04-23 14:20:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|3561
1619187900000|2021-04-23 14:25:00|13241.8|13237.8|13235.6|13231.6|13241.8|13237.8|13235.6|13231.6|12036
1619188200000|2021-04-23 14:30:00|13234|13230|13237.2|13233.2|13237.2|13233.2|13232.5|13228.5|5909
1619188500000|2021-04-23 14:35:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|2442
1619188800000|2021-04-23 14:40:00|13237.2|13233.2|13240.3|13236.3|13241.8|13237.8|13237.2|13233.2|4900
1619189100000|2021-04-23 14:45:00|13238.7|13234.7|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|977
1619189400000|2021-04-23 14:50:00|13234|13230|13238.7|13234.7|13238.7|13234.7|13234|13230|3449
1619189700000|2021-04-23 14:55:00|13237.2|13233.2|13240.3|13236.3|13240.3|13236.3|13237.2|13233.2|3660
1619190000000|2021-04-23 15:00:00|13238.7|13234.7|13241.8|13237.8|13241.8|13237.8|13238.7|13234.7|2045
1619190300000|2021-04-23 15:05:00|13240.3|13236.3|13243.4|13239.4|13245|13241|13240.3|13236.3|4284
1619190600000|2021-04-23 15:10:00|13245|13241|13241.8|13237.8|13245|13241|13240.3|13236.3|4669
1619190900000|2021-04-23 15:15:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13238.7|13234.7|5000
1619191200000|2021-04-23 15:20:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1249
1619191500000|2021-04-23 15:25:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|3307
1619191800000|2021-04-23 15:30:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|6037
1619192100000|2021-04-23 15:35:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|1679
1619192400000|2021-04-23 15:40:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|2503
1619192700000|2021-04-23 15:45:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|3268
1619193000000|2021-04-23 15:50:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|3122
1619193300000|2021-04-23 15:55:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1578
1619193600000|2021-04-23 16:00:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|4491
1619193900000|2021-04-23 16:05:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|2011
1619194200000|2021-04-23 16:10:00|||||||||344
1619194500000|2021-04-23 16:15:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1788
1619194800000|2021-04-23 16:20:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|2092
1619195100000|2021-04-23 16:25:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|436
1619195400000|2021-04-23 16:30:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1107
1619195700000|2021-04-23 16:35:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|3049
1619196000000|2021-04-23 16:40:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1957
1619196300000|2021-04-23 16:45:00|||||||||2449
1619196600000|2021-04-23 16:50:00|||||||||708
1619196900000|2021-04-23 16:55:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|3177
1619197200000|2021-04-23 17:00:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1831
1619197500000|2021-04-23 17:05:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|2101
1619197800000|2021-04-23 17:10:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1932
1619198100000|2021-04-23 17:15:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|2722
1619198400000|2021-04-23 17:20:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1471
1619198700000|2021-04-23 17:25:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|2303
1619199000000|2021-04-23 17:30:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|598
1619199300000|2021-04-23 17:35:00|||||||||105
1619199600000|2021-04-23 17:40:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|3327
1619199900000|2021-04-23 17:45:00|||||||||803
1619200200000|2021-04-23 17:50:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1370
1619200500000|2021-04-23 17:55:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|211
1619200800000|2021-04-23 18:00:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|215
1619201100000|2021-04-23 18:05:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|1147
1619201400000|2021-04-23 18:10:00|13249.7|13245.7|13246.5|13242.5|13249.7|13245.7|13246.5|13242.5|1753
1619201700000|2021-04-23 18:15:00|||||||||143
1619202000000|2021-04-23 18:20:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|594
1619202300000|2021-04-23 18:25:00|||||||||380
1619202600000|2021-04-23 18:30:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|1223
1619202900000|2021-04-23 18:35:00|||||||||600
1619203200000|2021-04-23 18:40:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|590
1619203500000|2021-04-23 18:45:00|||||||||637
1619203800000|2021-04-23 18:50:00|||||||||493
1619204100000|2021-04-23 18:55:00|13243.4|13239.4|13245|13241|13246.5|13242.5|13243.4|13239.4|3329
1619204400000|2021-04-23 19:00:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|4290
1619204700000|2021-04-23 19:05:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2009
1619205000000|2021-04-23 19:10:00|13241.8|13237.8|13245|13241|13245|13241|13241.8|13237.8|776
1619205300000|2021-04-23 19:15:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|2281
1619205600000|2021-04-23 19:20:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|665
1619205900000|2021-04-23 19:25:00|13241.8|13237.8|13245|13241|13245|13241|13241.8|13237.8|2507
1619206200000|2021-04-23 19:30:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|529
1619206500000|2021-04-23 19:35:00|13241.8|13237.8|13245|13241|13246.5|13242.5|13241.8|13237.8|1919
1619206800000|2021-04-23 19:40:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13245|13241|5635
1619207100000|2021-04-23 19:45:00|||||||||350
1619207400000|2021-04-23 19:50:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|566
1619207700000|2021-04-23 19:55:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|4339
1619208000000|2021-04-23 20:00:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|6548
1619208300000|2021-04-23 20:05:00|||||||||709
1619208600000|2021-04-23 20:10:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|3510
1619208900000|2021-04-23 20:15:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1417
1619209200000|2021-04-23 20:20:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|1048
1619209500000|2021-04-23 20:25:00|13249.7|13245.7|13246.5|13242.5|13249.7|13245.7|13246.5|13242.5|637
1619209800000|2021-04-23 20:30:00|||||||||47
1619210100000|2021-04-23 20:35:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1386
1619210400000|2021-04-23 20:40:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|977
1619210700000|2021-04-23 20:45:00|||||||||870
1619211000000|2021-04-23 20:50:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|1558
1619211300000|2021-04-23 20:55:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13245|13241|4826
1619388000000|2021-04-25 22:00:00|13240.3|13236.3|13243.4|13239.4|13243.4|13239.4|13240.3|13236.3|2131
1619388300000|2021-04-25 22:05:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1260
1619388600000|2021-04-25 22:10:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1324
1619388900000|2021-04-25 22:15:00|||||||||54
1619389200000|2021-04-25 22:20:00|||||||||117
1619389500000|2021-04-25 22:25:00|||||||||20
1619389800000|2021-04-25 22:30:00|||||||||165
1619390100000|2021-04-25 22:35:00|||||||||202
1619390400000|2021-04-25 22:40:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|240
1619390700000|2021-04-25 22:45:00|13241.8|13237.8|13243.4|13239.4|13245|13241|13241.8|13237.8|499
1619391000000|2021-04-25 22:50:00|||||||||452
1619391300000|2021-04-25 22:55:00|||||||||58
1619391600000|2021-04-25 23:00:00|||||||||272
1619391900000|2021-04-25 23:05:00|13245|13241|13245|13241|13245|13241|13245|13241|611
1619392200000|2021-04-25 23:10:00|||||||||51
1619392500000|2021-04-25 23:15:00|||||||||267
1619392800000|2021-04-25 23:20:00|||||||||56
1619393100000|2021-04-25 23:25:00|||||||||102
1619393400000|2021-04-25 23:30:00|||||||||85
1619393700000|2021-04-25 23:35:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|143
1619394000000|2021-04-25 23:40:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|565
1619394300000|2021-04-25 23:45:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|494
1619394600000|2021-04-25 23:50:00|||||||||665
1619394900000|2021-04-25 23:55:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|1245
1619395200000|2021-04-26 00:00:00|13245|13241|13246.5|13242.5|13248.1|13244.1|13245|13241|1968
1619395500000|2021-04-26 00:05:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|578
1619395800000|2021-04-26 00:10:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|1520
1619396100000|2021-04-26 00:15:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|801
1619396400000|2021-04-26 00:20:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|500
1619396700000|2021-04-26 00:25:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|371
1619397000000|2021-04-26 00:30:00|13244.2|13240.2|13243.4|13239.4|13244.2|13240.2|13243.4|13239.4|451
1619397300000|2021-04-26 00:35:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|689
1619397600000|2021-04-26 00:40:00|||||||||172
1619397900000|2021-04-26 00:45:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|552
1619398200000|2021-04-26 00:50:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|243
1619398500000|2021-04-26 00:55:00|||||||||846
1619398800000|2021-04-26 01:00:00|||||||||40
1619399100000|2021-04-26 01:05:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|87
1619399400000|2021-04-26 01:10:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1000
1619399700000|2021-04-26 01:15:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13241.8|13237.8|1823
1619400000000|2021-04-26 01:20:00|||||||||171
1619400300000|2021-04-26 01:25:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|456
1619400600000|2021-04-26 01:30:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|197
1619400900000|2021-04-26 01:35:00|||||||||389
1619401200000|2021-04-26 01:40:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|893
1619401500000|2021-04-26 01:45:00|||||||||14
1619401800000|2021-04-26 01:50:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1335
1619402100000|2021-04-26 01:55:00|||||||||141
1619402400000|2021-04-26 02:00:00|||||||||68
1619402700000|2021-04-26 02:05:00|||||||||62
1619403000000|2021-04-26 02:10:00|||||||||39
1619403300000|2021-04-26 02:15:00|||||||||30
1619403600000|2021-04-26 02:20:00|||||||||72
1619403900000|2021-04-26 02:25:00|||||||||26
1619404200000|2021-04-26 02:30:00|||||||||423
1619404500000|2021-04-26 02:35:00|||||||||1083
1619404800000|2021-04-26 02:40:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|339
1619405100000|2021-04-26 02:45:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|1624
1619405400000|2021-04-26 02:50:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|715
1619405700000|2021-04-26 02:55:00|||||||||215
1619406000000|2021-04-26 03:00:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|627
1619406300000|2021-04-26 03:05:00|||||||||515
1619406600000|2021-04-26 03:10:00|||||||||21
1619406900000|2021-04-26 03:15:00|||||||||368
1619407200000|2021-04-26 03:20:00|||||||||19
1619407500000|2021-04-26 03:25:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|1759
1619407800000|2021-04-26 03:30:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|1405
1619408100000|2021-04-26 03:35:00|||||||||670
1619408400000|2021-04-26 03:40:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|323
1619408700000|2021-04-26 03:45:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|259
1619409000000|2021-04-26 03:50:00|||||||||554
1619409300000|2021-04-26 03:55:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|1018
1619409600000|2021-04-26 04:00:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|655
1619409900000|2021-04-26 04:05:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|832
1619410200000|2021-04-26 04:10:00|13234.8|13230.8|13235.6|13231.6|13235.6|13231.6|13234|13230|286
1619410500000|2021-04-26 04:15:00|||||||||7
1619410800000|2021-04-26 04:20:00|||||||||7
1619411100000|2021-04-26 04:25:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|452
1619411400000|2021-04-26 04:30:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|645
1619411700000|2021-04-26 04:35:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|271
1619412000000|2021-04-26 04:40:00|13234|13230|13234|13230|13234|13230|13234|13230|328
1619412300000|2021-04-26 04:45:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13230.9|13226.9|2138
1619412600000|2021-04-26 04:50:00|13234|13230|13234|13230|13234|13230|13234|13230|337
1619412900000|2021-04-26 04:55:00|||||||||407
1619413200000|2021-04-26 05:00:00|||||||||137
1619413500000|2021-04-26 05:05:00|||||||||284
1619413800000|2021-04-26 05:10:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|861
1619414100000|2021-04-26 05:15:00|||||||||70
1619414400000|2021-04-26 05:20:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|155
1619414700000|2021-04-26 05:25:00|||||||||53
1619415000000|2021-04-26 05:30:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|1113
1619415300000|2021-04-26 05:35:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|304
1619415600000|2021-04-26 05:40:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|473
1619415900000|2021-04-26 05:45:00|13236.4|13232.4|13235.6|13231.6|13237.2|13233.2|13234|13230|914
1619416200000|2021-04-26 05:50:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|1655
1619416500000|2021-04-26 05:55:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|414
1619416800000|2021-04-26 06:00:00|13238.7|13234.7|13230.9|13226.9|13238.7|13234.7|13230.9|13226.9|2933
1619417100000|2021-04-26 06:05:00|13229.3|13225.3|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|3292
1619417400000|2021-04-26 06:10:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1259
1619417700000|2021-04-26 06:15:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1908
1619418000000|2021-04-26 06:20:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|799
1619418300000|2021-04-26 06:25:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1116
1619418600000|2021-04-26 06:30:00|||||||||1197
1619418900000|2021-04-26 06:35:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1392
1619419200000|2021-04-26 06:40:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1818
1619419500000|2021-04-26 06:45:00|13227.8|13223.8|13230.9|13226.9|13232.5|13228.5|13227.8|13223.8|2190
1619419800000|2021-04-26 06:50:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|1498
1619420100000|2021-04-26 06:55:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|816
1619420400000|2021-04-26 07:00:00|13232.5|13228.5|13235.6|13231.6|13237.2|13233.2|13232.5|13228.5|3800
1619420700000|2021-04-26 07:05:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|2753
1619421000000|2021-04-26 07:10:00|13240.3|13236.3|13238.7|13234.7|13241.8|13237.8|13238.7|13234.7|4763
1619421300000|2021-04-26 07:15:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|3024
1619421600000|2021-04-26 07:20:00|13237.2|13233.2|13237.2|13233.2|13240.3|13236.3|13237.2|13233.2|2182
1619421900000|2021-04-26 07:25:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|2906
1619422200000|2021-04-26 07:30:00|13234|13230|13234|13230|13234|13230|13234|13230|958
1619422500000|2021-04-26 07:35:00|13232.5|13228.5|13234|13230|13235.6|13231.6|13232.5|13228.5|1408
1619422800000|2021-04-26 07:40:00|13232.5|13228.5|13230.9|13226.9|13234|13230|13230.9|13226.9|1243
1619423100000|2021-04-26 07:45:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|2597
1619423400000|2021-04-26 07:50:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13234|13230|2857
1619423700000|2021-04-26 07:55:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|762
1619424000000|2021-04-26 08:00:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1076
1619424300000|2021-04-26 08:05:00|13234|13230|13237.2|13233.2|13237.2|13233.2|13234|13230|1917
1619424600000|2021-04-26 08:10:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|840
1619424900000|2021-04-26 08:15:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|659
1619425200000|2021-04-26 08:20:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1102
1619425500000|2021-04-26 08:25:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|852
1619425800000|2021-04-26 08:30:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|808
1619426100000|2021-04-26 08:35:00|13235.6|13231.6|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|1016
1619426400000|2021-04-26 08:40:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|424
1619426700000|2021-04-26 08:45:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|193
1619427000000|2021-04-26 08:50:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|1029
1619427300000|2021-04-26 08:55:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1193
1619427600000|2021-04-26 09:00:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1112
1619427900000|2021-04-26 09:05:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|305
1619428200000|2021-04-26 09:10:00|13235.6|13231.6|13234|13230|13237.2|13233.2|13234|13230|1370
1619428500000|2021-04-26 09:15:00|13232.5|13228.5|13234|13230|13235.6|13231.6|13232.5|13228.5|3563
1619428800000|2021-04-26 09:20:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|730
1619429100000|2021-04-26 09:25:00|13234|13230|13234|13230|13234|13230|13230.9|13226.9|3463
1619429400000|2021-04-26 09:30:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|869
1619429700000|2021-04-26 09:35:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|1132
1619430000000|2021-04-26 09:40:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|225
1619430300000|2021-04-26 09:45:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|588
1619430600000|2021-04-26 09:50:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|1154
1619430900000|2021-04-26 09:55:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|453
1619431200000|2021-04-26 10:00:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|837
1619431500000|2021-04-26 10:05:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|479
1619431800000|2021-04-26 10:10:00|13234|13230|13234|13230|13234|13230|13234|13230|1512
1619432100000|2021-04-26 10:15:00|13232.5|13228.5|13229.3|13225.3|13232.5|13228.5|13229.3|13225.3|1670
1619432400000|2021-04-26 10:20:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|896
1619432700000|2021-04-26 10:25:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|680
1619433000000|2021-04-26 10:30:00|13228.6|13224.6|13226.2|13222.2|13229.3|13225.3|13226.2|13222.2|860
1619433300000|2021-04-26 10:35:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|2482
1619433600000|2021-04-26 10:40:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|801
1619433900000|2021-04-26 10:45:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|348
1619434200000|2021-04-26 10:50:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|715
1619434500000|2021-04-26 10:55:00|||||||||285
1619434800000|2021-04-26 11:00:00|13227.8|13223.8|13224.7|13220.7|13227.8|13223.8|13224.7|13220.7|2490
1619435100000|2021-04-26 11:05:00|13223.1|13219.1|13221.5|13217.5|13224.7|13220.7|13221.5|13217.5|2843
1619435400000|2021-04-26 11:10:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|2433
1619435700000|2021-04-26 11:15:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|1057
1619436000000|2021-04-26 11:20:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|2319
1619436300000|2021-04-26 11:25:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13220|13216|5659
1619436600000|2021-04-26 11:30:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|1679
1619436900000|2021-04-26 11:35:00|||||||||886
1619437200000|2021-04-26 11:40:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|1366
1619437500000|2021-04-26 11:45:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|283
1619437800000|2021-04-26 11:50:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|845
1619438100000|2021-04-26 11:55:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|2379
1619438400000|2021-04-26 12:00:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|1614
1619438700000|2021-04-26 12:05:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|2568
1619439000000|2021-04-26 12:10:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|3970
1619439300000|2021-04-26 12:15:00|13220|13216|13220|13216|13223.1|13219.1|13220|13216|4157
1619439600000|2021-04-26 12:20:00|13221.5|13217.5|13227.8|13223.8|13227.8|13223.8|13221.5|13217.5|1846
1619439900000|2021-04-26 12:25:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|3340
1619440200000|2021-04-26 12:30:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|8398
1619440500000|2021-04-26 12:35:00|13226.2|13222.2|13232.5|13228.5|13232.5|13228.5|13226.2|13222.2|4306
1619440800000|2021-04-26 12:40:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|5167
1619441100000|2021-04-26 12:45:00|13235.6|13231.6|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|8881
1619441400000|2021-04-26 12:50:00|13237.2|13233.2|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|8187
1619441700000|2021-04-26 12:55:00|13237.2|13233.2|13235.6|13231.6|13238.7|13234.7|13234|13230|8418
1619442000000|2021-04-26 13:00:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|4293
1619442300000|2021-04-26 13:05:00|13237.2|13233.2|13241.8|13237.8|13243.4|13239.4|13237.2|13233.2|7171
1619442600000|2021-04-26 13:10:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|3037
1619442900000|2021-04-26 13:15:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|2710
1619443200000|2021-04-26 13:20:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13240.3|13236.3|4714
1619443500000|2021-04-26 13:25:00|13241.8|13237.8|13243.4|13239.4|13245|13241|13241.8|13237.8|7919
1619443800000|2021-04-26 13:30:00|13245|13241|13243.4|13239.4|13245|13241|13241.8|13237.8|7604
1619444100000|2021-04-26 13:35:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|11594
1619444400000|2021-04-26 13:40:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|4542
1619444700000|2021-04-26 13:45:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|4484
1619445000000|2021-04-26 13:50:00|||||||||2681
1619445300000|2021-04-26 13:55:00|13243.4|13239.4|13245|13241|13246.5|13242.5|13243.4|13239.4|5385
1619445600000|2021-04-26 14:00:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|2930
1619445900000|2021-04-26 14:05:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|2051
1619446200000|2021-04-26 14:10:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|9581
1619446500000|2021-04-26 14:15:00|||||||||8487
1619446800000|2021-04-26 14:20:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|4747
1619447100000|2021-04-26 14:25:00|13249.7|13245.7|13248.1|13244.1|13251.2|13247.2|13248.1|13244.1|6621
1619447400000|2021-04-26 14:30:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|6523
1619447700000|2021-04-26 14:35:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|3253
1619448000000|2021-04-26 14:40:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|3956
1619448300000|2021-04-26 14:45:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|1053
1619448600000|2021-04-26 14:50:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|2610
1619448900000|2021-04-26 14:55:00|13245|13241|13245|13241|13245|13241|13245|13241|2255
1619449200000|2021-04-26 15:00:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|8345
1619449500000|2021-04-26 15:05:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|4045
1619449800000|2021-04-26 15:10:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|3577
1619450100000|2021-04-26 15:15:00|||||||||1059
1619450400000|2021-04-26 15:20:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|7200
1619450700000|2021-04-26 15:25:00|||||||||571
1619451000000|2021-04-26 15:30:00|13243.4|13239.4|13238.7|13234.7|13245|13241|13237.2|13233.2|12234
1619451300000|2021-04-26 15:35:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|6109
1619451600000|2021-04-26 15:40:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|6939
1619451900000|2021-04-26 15:45:00|13237.2|13233.2|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|2214
1619452200000|2021-04-26 15:50:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|3905
1619452500000|2021-04-26 15:55:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|889
1619452800000|2021-04-26 16:00:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|2699
1619453100000|2021-04-26 16:05:00|||||||||1058
1619453400000|2021-04-26 16:10:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|1624
1619453700000|2021-04-26 16:15:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|2316
1619454000000|2021-04-26 16:20:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|1021
1619454300000|2021-04-26 16:25:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|766
1619454600000|2021-04-26 16:30:00|||||||||486
1619454900000|2021-04-26 16:35:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1310
1619455200000|2021-04-26 16:40:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1845
1619455500000|2021-04-26 16:45:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2925
1619455800000|2021-04-26 16:50:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|2737
1619456100000|2021-04-26 16:55:00|13241.8|13237.8|13238.7|13234.7|13241.8|13237.8|13238.7|13234.7|2395
1619456400000|2021-04-26 17:00:00|13240.3|13236.3|13238.7|13234.7|13241.8|13237.8|13238.7|13234.7|8137
1619456700000|2021-04-26 17:05:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|3933
1619457000000|2021-04-26 17:10:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1618
1619457300000|2021-04-26 17:15:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13238.7|13234.7|2351
1619457600000|2021-04-26 17:20:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|2742
1619457900000|2021-04-26 17:25:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|4120
1619458200000|2021-04-26 17:30:00|13238.7|13234.7|13241.8|13237.8|13241.8|13237.8|13238.7|13234.7|2870
1619458500000|2021-04-26 17:35:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|2900
1619458800000|2021-04-26 17:40:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|3831
1619459100000|2021-04-26 17:45:00|||||||||938
1619459400000|2021-04-26 17:50:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|3056
1619459700000|2021-04-26 17:55:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|2170
1619460000000|2021-04-26 18:00:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|438
1619460300000|2021-04-26 18:05:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|442
1619460600000|2021-04-26 18:10:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|572
1619460900000|2021-04-26 18:15:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|2182
1619461200000|2021-04-26 18:20:00|||||||||591
1619461500000|2021-04-26 18:25:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|2508
1619461800000|2021-04-26 18:30:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|338
1619462100000|2021-04-26 18:35:00|||||||||644
1619462400000|2021-04-26 18:40:00|||||||||1161
1619462700000|2021-04-26 18:45:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|2579
1619463000000|2021-04-26 18:50:00|||||||||342
1619463300000|2021-04-26 18:55:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|6763
1619463600000|2021-04-26 19:00:00|||||||||7046
1619463900000|2021-04-26 19:05:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|6736
1619464200000|2021-04-26 19:10:00|||||||||638
1619464500000|2021-04-26 19:15:00|||||||||1178
1619464800000|2021-04-26 19:20:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|2457
1619465100000|2021-04-26 19:25:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|1347
1619465400000|2021-04-26 19:30:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|5034
1619465700000|2021-04-26 19:35:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|488
1619466000000|2021-04-26 19:40:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|2015
1619466300000|2021-04-26 19:45:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|676
1619466600000|2021-04-26 19:50:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|1791
1619466900000|2021-04-26 19:55:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|3640
1619467200000|2021-04-26 20:00:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|3749
1619467500000|2021-04-26 20:05:00|||||||||826
1619467800000|2021-04-26 20:10:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1632
1619468100000|2021-04-26 20:15:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|453
1619468400000|2021-04-26 20:20:00|13237.2|13233.2|13240.3|13236.3|13240.3|13236.3|13237.2|13233.2|2243
1619468700000|2021-04-26 20:25:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|849
1619469000000|2021-04-26 20:30:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|993
1619469300000|2021-04-26 20:35:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|2510
1619469600000|2021-04-26 20:40:00|||||||||2872
1619469900000|2021-04-26 20:45:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1934
1619470200000|2021-04-26 20:50:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|874
1619470500000|2021-04-26 20:55:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|2530
1619474400000|2021-04-26 22:00:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|742
1619474700000|2021-04-26 22:05:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|362
1619475000000|2021-04-26 22:10:00|||||||||63
1619475300000|2021-04-26 22:15:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|254
1619475600000|2021-04-26 22:20:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|436
1619475900000|2021-04-26 22:25:00|||||||||5
1619476200000|2021-04-26 22:30:00|||||||||48
1619476500000|2021-04-26 22:35:00|||||||||274
1619476800000|2021-04-26 22:40:00|||||||||176
1619477100000|2021-04-26 22:45:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|420
1619477400000|2021-04-26 22:50:00|||||||||13
1619477700000|2021-04-26 22:55:00|||||||||24
1619478000000|2021-04-26 23:00:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1123
1619478300000|2021-04-26 23:05:00|||||||||407
1619478600000|2021-04-26 23:10:00|||||||||95
1619478900000|2021-04-26 23:15:00|||||||||48
1619479200000|2021-04-26 23:20:00|||||||||201
1619479500000|2021-04-26 23:25:00|||||||||46
1619479800000|2021-04-26 23:30:00|||||||||17
1619480100000|2021-04-26 23:35:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1007
1619480400000|2021-04-26 23:40:00|||||||||444
1619480700000|2021-04-26 23:45:00|||||||||181
1619481000000|2021-04-26 23:50:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|53
1619481300000|2021-04-26 23:55:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1369
1619481600000|2021-04-27 00:00:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|378
1619481900000|2021-04-27 00:05:00|||||||||296
1619482200000|2021-04-27 00:10:00|||||||||154
1619482500000|2021-04-27 00:15:00|||||||||205
1619482800000|2021-04-27 00:20:00|13236.4|13232.4|13235.6|13231.6|13236.4|13232.4|13235.6|13231.6|412
1619483100000|2021-04-27 00:25:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|864
1619483400000|2021-04-27 00:30:00|||||||||120
1619483700000|2021-04-27 00:35:00|13234|13230|13234|13230|13234|13230|13234|13230|1266
1619484000000|2021-04-27 00:40:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|1450
1619484300000|2021-04-27 00:45:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|913
1619484600000|2021-04-27 00:50:00|||||||||277
1619484900000|2021-04-27 00:55:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|1511
1619485200000|2021-04-27 01:00:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|687
1619485500000|2021-04-27 01:05:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|446
1619485800000|2021-04-27 01:10:00|13234.8|13230.8|13235.6|13231.6|13235.6|13231.6|13234|13230|842
1619486100000|2021-04-27 01:15:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|724
1619486400000|2021-04-27 01:20:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|574
1619486700000|2021-04-27 01:25:00|||||||||52
1619487000000|2021-04-27 01:30:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|389
1619487300000|2021-04-27 01:35:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|1134
1619487600000|2021-04-27 01:40:00|||||||||297
1619487900000|2021-04-27 01:45:00|13234|13230|13234|13230|13234|13230|13234|13230|685
1619488200000|2021-04-27 01:50:00|||||||||118
1619488500000|2021-04-27 01:55:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|985
1619488800000|2021-04-27 02:00:00|||||||||303
1619489100000|2021-04-27 02:05:00|||||||||249
1619489400000|2021-04-27 02:10:00|||||||||19
1619489700000|2021-04-27 02:15:00|13233.3|13229.3|13234|13230|13234|13230|13233.3|13229.3|922
1619490000000|2021-04-27 02:20:00|||||||||191
1619490300000|2021-04-27 02:25:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|1338
1619490600000|2021-04-27 02:30:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|784
1619490900000|2021-04-27 02:35:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|1451
1619491200000|2021-04-27 02:40:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|241
1619491500000|2021-04-27 02:45:00|13234|13230|13233.3|13229.3|13234|13230|13232.5|13228.5|318
1619491800000|2021-04-27 02:50:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|371
1619492100000|2021-04-27 02:55:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|457
1619492400000|2021-04-27 03:00:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|3210
1619492700000|2021-04-27 03:05:00|||||||||217
1619493000000|2021-04-27 03:10:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|286
1619493300000|2021-04-27 03:15:00|||||||||252
1619493600000|2021-04-27 03:20:00|||||||||401
1619493900000|2021-04-27 03:25:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|966
1619494200000|2021-04-27 03:30:00|||||||||490
1619494500000|2021-04-27 03:35:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|623
1619494800000|2021-04-27 03:40:00|13231.7|13227.7|13232.5|13228.5|13232.5|13228.5|13231.7|13227.7|466
1619495100000|2021-04-27 03:45:00|||||||||41
1619495400000|2021-04-27 03:50:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|334
1619495700000|2021-04-27 03:55:00|||||||||322
1619496000000|2021-04-27 04:00:00|||||||||528
1619496300000|2021-04-27 04:05:00|||||||||10
1619496600000|2021-04-27 04:10:00|||||||||21
1619496900000|2021-04-27 04:15:00|||||||||169
1619497200000|2021-04-27 04:20:00|||||||||74
1619497500000|2021-04-27 04:25:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|960
1619497800000|2021-04-27 04:30:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1245
1619498100000|2021-04-27 04:35:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1624
1619498400000|2021-04-27 04:40:00|||||||||158
1619498700000|2021-04-27 04:45:00|||||||||14
1619499000000|2021-04-27 04:50:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|343
1619499300000|2021-04-27 04:55:00|||||||||42
1619499600000|2021-04-27 05:00:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|512
1619499900000|2021-04-27 05:05:00|||||||||8
1619500200000|2021-04-27 05:10:00|||||||||7
1619500500000|2021-04-27 05:15:00|||||||||59
1619500800000|2021-04-27 05:20:00|13234|13230|13234|13230|13234|13230|13234|13230|194
1619501100000|2021-04-27 05:25:00|||||||||166
1619501400000|2021-04-27 05:30:00|||||||||122
1619501700000|2021-04-27 05:35:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|778
1619502000000|2021-04-27 05:40:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|455
1619502300000|2021-04-27 05:45:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|116
1619502600000|2021-04-27 05:50:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|370
1619502900000|2021-04-27 05:55:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|234
1619503200000|2021-04-27 06:00:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|1235
1619503500000|2021-04-27 06:05:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|367
1619503800000|2021-04-27 06:10:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|794
1619504100000|2021-04-27 06:15:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|2000
1619504400000|2021-04-27 06:20:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|272
1619504700000|2021-04-27 06:25:00|13229.3|13225.3|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|1633
1619505000000|2021-04-27 06:30:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|1339
1619505300000|2021-04-27 06:35:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|1078
1619505600000|2021-04-27 06:40:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|484
1619505900000|2021-04-27 06:45:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|1301
1619506200000|2021-04-27 06:50:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|1559
1619506500000|2021-04-27 06:55:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|2407
1619506800000|2021-04-27 07:00:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1821
1619507100000|2021-04-27 07:05:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|1990
1619507400000|2021-04-27 07:10:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|700
1619507700000|2021-04-27 07:15:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|1770
1619508000000|2021-04-27 07:20:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|2326
1619508300000|2021-04-27 07:25:00|13234|13230|13234|13230|13235.6|13231.6|13232.5|13228.5|1452
1619508600000|2021-04-27 07:30:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|572
1619508900000|2021-04-27 07:35:00|||||||||607
1619509200000|2021-04-27 07:40:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|819
1619509500000|2021-04-27 07:45:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|1322
1619509800000|2021-04-27 07:50:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|327
1619510100000|2021-04-27 07:55:00|||||||||1144
1619510400000|2021-04-27 08:00:00|13229.3|13225.3|13227.8|13223.8|13230.9|13226.9|13227.8|13223.8|3090
1619510700000|2021-04-27 08:05:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|5193
1619511000000|2021-04-27 08:10:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|3151
1619511300000|2021-04-27 08:15:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|2330
1619511600000|2021-04-27 08:20:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1513
1619511900000|2021-04-27 08:25:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|2942
1619512200000|2021-04-27 08:30:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|709
1619512500000|2021-04-27 08:35:00|||||||||241
1619512800000|2021-04-27 08:40:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|1187
1619513100000|2021-04-27 08:45:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1178
1619513400000|2021-04-27 08:50:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|384
1619513700000|2021-04-27 08:55:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|3402
1619514000000|2021-04-27 09:00:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|1266
1619514300000|2021-04-27 09:05:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1789
1619514600000|2021-04-27 09:10:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|595
1619514900000|2021-04-27 09:15:00|||||||||745
1619515200000|2021-04-27 09:20:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|802
1619515500000|2021-04-27 09:25:00|||||||||1131
1619515800000|2021-04-27 09:30:00|||||||||295
1619516100000|2021-04-27 09:35:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|2686
1619516400000|2021-04-27 09:40:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|668
1619516700000|2021-04-27 09:45:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|3676
1619517000000|2021-04-27 09:50:00|13229.3|13225.3|13234|13230|13234|13230|13229.3|13225.3|3744
1619517300000|2021-04-27 09:55:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|763
1619517600000|2021-04-27 10:00:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|3809
1619517900000|2021-04-27 10:05:00|13232.5|13228.5|13229.3|13225.3|13232.5|13228.5|13229.3|13225.3|514
1619518200000|2021-04-27 10:10:00|13230.9|13226.9|13227.8|13223.8|13230.9|13226.9|13227.8|13223.8|3449
1619518500000|2021-04-27 10:15:00|13226.2|13222.2|13229.3|13225.3|13229.3|13225.3|13226.2|13222.2|1694
1619518800000|2021-04-27 10:20:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|815
1619519100000|2021-04-27 10:25:00|||||||||79
1619519400000|2021-04-27 10:30:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|878
1619519700000|2021-04-27 10:35:00|||||||||241
1619520000000|2021-04-27 10:40:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1171
1619520300000|2021-04-27 10:45:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|242
1619520600000|2021-04-27 10:50:00|||||||||184
1619520900000|2021-04-27 10:55:00|13227.8|13223.8|13230.9|13226.9|13230.9|13226.9|13227.8|13223.8|1517
1619521200000|2021-04-27 11:00:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1691
1619521500000|2021-04-27 11:05:00|13229.3|13225.3|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|1127
1619521800000|2021-04-27 11:10:00|||||||||308
1619522100000|2021-04-27 11:15:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|1093
1619522400000|2021-04-27 11:20:00|||||||||416
1619522700000|2021-04-27 11:25:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|2520
1619523000000|2021-04-27 11:30:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|2602
1619523300000|2021-04-27 11:35:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|2390
1619523600000|2021-04-27 11:40:00|||||||||783
1619523900000|2021-04-27 11:45:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|516
1619524200000|2021-04-27 11:50:00|||||||||451
1619524500000|2021-04-27 11:55:00|13229.3|13225.3|13232.5|13228.5|13232.5|13228.5|13229.3|13225.3|5756
1619524800000|2021-04-27 12:00:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|2045
1619525100000|2021-04-27 12:05:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|1488
1619525400000|2021-04-27 12:10:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13226.2|13222.2|5453
1619525700000|2021-04-27 12:15:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|3795
1619526000000|2021-04-27 12:20:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1491
1619526300000|2021-04-27 12:25:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|2599
1619526600000|2021-04-27 12:30:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|908
1619526900000|2021-04-27 12:35:00|||||||||834
1619527200000|2021-04-27 12:40:00|13230.9|13226.9|13232.5|13228.5|13234|13230|13230.9|13226.9|4346
1619527500000|2021-04-27 12:45:00|13234|13230|13237.2|13233.2|13238.7|13234.7|13234|13230|3844
1619527800000|2021-04-27 12:50:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|6367
1619528100000|2021-04-27 12:55:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|2576
1619528400000|2021-04-27 13:00:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|922
1619528700000|2021-04-27 13:05:00|13234|13230|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|3375
1619529000000|2021-04-27 13:10:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|5847
1619529300000|2021-04-27 13:15:00|13227.8|13223.8|13226.2|13222.2|13230.9|13226.9|13224.7|13220.7|10444
1619529600000|2021-04-27 13:20:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|3673
1619529900000|2021-04-27 13:25:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|5386
1619530200000|2021-04-27 13:30:00|13221.5|13217.5|13224.7|13220.7|13224.7|13220.7|13221.5|13217.5|8289
1619530500000|2021-04-27 13:35:00|13226.2|13222.2|13229.3|13225.3|13230.9|13226.9|13224.7|13220.7|4746
1619530800000|2021-04-27 13:40:00|13227.8|13223.8|13224.7|13220.7|13229.3|13225.3|13224.7|13220.7|5270
1619531100000|2021-04-27 13:45:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13223.1|13219.1|3621
1619531400000|2021-04-27 13:50:00|||||||||1309
1619531700000|2021-04-27 13:55:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|5479
1619532000000|2021-04-27 14:00:00|13224.7|13220.7|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|7035
1619532300000|2021-04-27 14:05:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|3247
1619532600000|2021-04-27 14:10:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13224.7|13220.7|3275
1619532900000|2021-04-27 14:15:00|13230.9|13226.9|13229.3|13225.3|13232.5|13228.5|13227.8|13223.8|5129
1619533200000|2021-04-27 14:20:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|4409
1619533500000|2021-04-27 14:25:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|8766
1619533800000|2021-04-27 14:30:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1432
1619534100000|2021-04-27 14:35:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|4008
1619534400000|2021-04-27 14:40:00|13227.8|13223.8|13224.7|13220.7|13227.8|13223.8|13224.7|13220.7|857
1619534700000|2021-04-27 14:45:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13223.1|13219.1|1387
1619535000000|2021-04-27 14:50:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|3148
1619535300000|2021-04-27 14:55:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|1407
1619535600000|2021-04-27 15:00:00|||||||||202
1619535900000|2021-04-27 15:05:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|3014
1619536200000|2021-04-27 15:10:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|2212
1619536500000|2021-04-27 15:15:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|1907
1619536800000|2021-04-27 15:20:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|3587
1619537100000|2021-04-27 15:25:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13221.5|13217.5|2755
1619537400000|2021-04-27 15:30:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|955
1619537700000|2021-04-27 15:35:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|4012
1619538000000|2021-04-27 15:40:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|2204
1619538300000|2021-04-27 15:45:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|4233
1619538600000|2021-04-27 15:50:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|4998
1619538900000|2021-04-27 15:55:00|13226.2|13222.2|13221.5|13217.5|13226.2|13222.2|13221.5|13217.5|3897
1619539200000|2021-04-27 16:00:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|5071
1619539500000|2021-04-27 16:05:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|6030
1619539800000|2021-04-27 16:10:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|1095
1619540100000|2021-04-27 16:15:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|6209
1619540400000|2021-04-27 16:20:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|1585
1619540700000|2021-04-27 16:25:00|||||||||1029
1619541000000|2021-04-27 16:30:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|3734
1619541300000|2021-04-27 16:35:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1923
1619541600000|2021-04-27 16:40:00|13223.1|13219.1|13226.2|13222.2|13227.8|13223.8|13223.1|13219.1|5186
1619541900000|2021-04-27 16:45:00|13224.7|13220.7|13221.5|13217.5|13224.7|13220.7|13221.5|13217.5|3866
1619542200000|2021-04-27 16:50:00|13223.1|13219.1|13218.4|13214.4|13223.1|13219.1|13218.4|13214.4|6434
1619542500000|2021-04-27 16:55:00|13220|13216|13218.4|13214.4|13220|13216|13216.8|13212.8|9676
1619542800000|2021-04-27 17:00:00|13216.8|13212.8|13221.5|13217.5|13223.1|13219.1|13216.8|13212.8|12646
1619543100000|2021-04-27 17:05:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|5283
1619543400000|2021-04-27 17:10:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|4275
1619543700000|2021-04-27 17:15:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|4308
1619544000000|2021-04-27 17:20:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|1433
1619544300000|2021-04-27 17:25:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|1484
1619544600000|2021-04-27 17:30:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|4619
1619544900000|2021-04-27 17:35:00|13218.4|13214.4|13216.8|13212.8|13220|13216|13216.8|13212.8|1067
1619545200000|2021-04-27 17:40:00|13218.4|13214.4|13215.3|13211.3|13218.4|13214.4|13215.3|13211.3|3620
1619545500000|2021-04-27 17:45:00|13213.7|13209.7|13210.6|13206.6|13213.7|13209.7|13210.6|13206.6|6209
1619545800000|2021-04-27 17:50:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|2555
1619546100000|2021-04-27 17:55:00|13210.6|13206.6|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|7248
1619546400000|2021-04-27 18:00:00|13205.9|13201.9|13207.5|13203.5|13209|13205|13205.9|13201.9|6500
1619546700000|2021-04-27 18:05:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|2661
1619547000000|2021-04-27 18:10:00|13204.3|13200.3|13205.9|13201.9|13207.5|13203.5|13202.8|13198.8|8486
1619547300000|2021-04-27 18:15:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13205.9|13201.9|3607
1619547600000|2021-04-27 18:20:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|1649
1619547900000|2021-04-27 18:25:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|2553
1619548200000|2021-04-27 18:30:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|7015
1619548500000|2021-04-27 18:35:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|4461
1619548800000|2021-04-27 18:40:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|2781
1619549100000|2021-04-27 18:45:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|3974
1619549400000|2021-04-27 18:50:00|13199.7|13195.7|13204.3|13200.3|13204.3|13200.3|13199.7|13195.7|6433
1619549700000|2021-04-27 18:55:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13202.8|13198.8|16647
1619550000000|2021-04-27 19:00:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|5724
1619550300000|2021-04-27 19:05:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|3195
1619550600000|2021-04-27 19:10:00|13209|13205|13209|13205|13209|13205|13205.9|13201.9|3493
1619550900000|2021-04-27 19:15:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13205.9|13201.9|3992
1619551200000|2021-04-27 19:20:00|||||||||754
1619551500000|2021-04-27 19:25:00|13209|13205|13207.5|13203.5|13209|13205|13205.9|13201.9|3610
1619551800000|2021-04-27 19:30:00|||||||||774
1619552100000|2021-04-27 19:35:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|5301
1619552400000|2021-04-27 19:40:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1549
1619552700000|2021-04-27 19:45:00|13209|13205|13204.3|13200.3|13209|13205|13204.3|13200.3|1419
1619553000000|2021-04-27 19:50:00|13205.9|13201.9|13202.8|13198.8|13205.9|13201.9|13201.2|13197.2|5954
1619553300000|2021-04-27 19:55:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|2507
1619553600000|2021-04-27 20:00:00|13199.7|13195.7|13202.8|13198.8|13202.8|13198.8|13198.1|13194.1|6300
1619553900000|2021-04-27 20:05:00|13204.3|13200.3|13199.7|13195.7|13204.3|13200.3|13199.7|13195.7|1847
1619554200000|2021-04-27 20:10:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1752
1619554500000|2021-04-27 20:15:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|2117
1619554800000|2021-04-27 20:20:00|||||||||1771
1619555100000|2021-04-27 20:25:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|2083
1619555400000|2021-04-27 20:30:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13199.7|13195.7|2029
1619555700000|2021-04-27 20:35:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|784
1619556000000|2021-04-27 20:40:00|||||||||1013
1619556300000|2021-04-27 20:45:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13202.8|13198.8|3403
1619556600000|2021-04-27 20:50:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|3828
1619556900000|2021-04-27 20:55:00|13204.3|13200.3|13203.6|13199.6|13204.3|13200.3|13201.2|13197.2|3538
1619560800000|2021-04-27 22:00:00|13204.3|13200.3|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|878
1619561100000|2021-04-27 22:05:00|||||||||8
1619561400000|2021-04-27 22:10:00|||||||||312
1619561700000|2021-04-27 22:15:00|||||||||349
1619562000000|2021-04-27 22:20:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|60
1619562300000|2021-04-27 22:25:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|279
1619562600000|2021-04-27 22:30:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|563
1619562900000|2021-04-27 22:35:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|723
1619563200000|2021-04-27 22:40:00|||||||||324
1619563500000|2021-04-27 22:45:00|||||||||31
1619563800000|2021-04-27 22:50:00|||||||||38
1619564100000|2021-04-27 22:55:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|202
1619564400000|2021-04-27 23:00:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|440
1619564700000|2021-04-27 23:05:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|66
1619565000000|2021-04-27 23:10:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|890
1619565300000|2021-04-27 23:15:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|264
1619565600000|2021-04-27 23:20:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|589
1619565900000|2021-04-27 23:25:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|601
1619566200000|2021-04-27 23:30:00|||||||||9
1619566500000|2021-04-27 23:35:00|||||||||132
1619566800000|2021-04-27 23:40:00|||||||||231
1619567100000|2021-04-27 23:45:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|432
1619567400000|2021-04-27 23:50:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|327
1619567700000|2021-04-27 23:55:00|||||||||229
1619568000000|2021-04-28 00:00:00|||||||||330
1619568300000|2021-04-28 00:05:00|||||||||314
1619568600000|2021-04-28 00:10:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|960
1619568900000|2021-04-28 00:15:00|13204.3|13200.3|13201.2|13197.2|13204.3|13200.3|13201.2|13197.2|2621
1619569200000|2021-04-28 00:20:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|589
1619569500000|2021-04-28 00:25:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1286
1619569800000|2021-04-28 00:30:00|13201.2|13197.2|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|2236
1619570100000|2021-04-28 00:35:00|13199.7|13195.7|13195|13191|13199.7|13195.7|13195|13191|6366
1619570400000|2021-04-28 00:40:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|1809
1619570700000|2021-04-28 00:45:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|2412
1619571000000|2021-04-28 00:50:00|||||||||207
1619571300000|2021-04-28 00:55:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|498
1619571600000|2021-04-28 01:00:00|||||||||368
1619571900000|2021-04-28 01:05:00|||||||||136
1619572200000|2021-04-28 01:10:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1378
1619572500000|2021-04-28 01:15:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|2896
1619572800000|2021-04-28 01:20:00|||||||||49
1619573100000|2021-04-28 01:25:00|||||||||535
1619573400000|2021-04-28 01:30:00|13202.8|13198.8|13205.9|13201.9|13205.9|13201.9|13202.8|13198.8|3602
1619573700000|2021-04-28 01:35:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|1155
1619574000000|2021-04-28 01:40:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|1315
1619574300000|2021-04-28 01:45:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|664
1619574600000|2021-04-28 01:50:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|1510
1619574900000|2021-04-28 01:55:00|||||||||186
1619575200000|2021-04-28 02:00:00|||||||||138
1619575500000|2021-04-28 02:05:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|723
1619575800000|2021-04-28 02:10:00|||||||||605
1619576100000|2021-04-28 02:15:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1282
1619576400000|2021-04-28 02:20:00|||||||||587
1619576700000|2021-04-28 02:25:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|4289
1619577000000|2021-04-28 02:30:00|||||||||274
1619577300000|2021-04-28 02:35:00|||||||||39
1619577600000|2021-04-28 02:40:00|||||||||224
1619577900000|2021-04-28 02:45:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|836
1619578200000|2021-04-28 02:50:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|113
1619578500000|2021-04-28 02:55:00|||||||||32
1619578800000|2021-04-28 03:00:00|||||||||120
1619579100000|2021-04-28 03:05:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|433
1619579400000|2021-04-28 03:10:00|||||||||11
1619579700000|2021-04-28 03:15:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|254
1619580000000|2021-04-28 03:20:00|||||||||75
1619580300000|2021-04-28 03:25:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|1120
1619580600000|2021-04-28 03:30:00|||||||||109
1619580900000|2021-04-28 03:35:00|||||||||531
1619581200000|2021-04-28 03:40:00|||||||||10
1619581500000|2021-04-28 03:45:00|||||||||28
1619581800000|2021-04-28 03:50:00|||||||||316
1619582100000|2021-04-28 03:55:00|||||||||27
1619582400000|2021-04-28 04:00:00|||||||||261
1619582700000|2021-04-28 04:05:00|||||||||25
1619583000000|2021-04-28 04:10:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|1833
1619583300000|2021-04-28 04:15:00|||||||||105
1619583600000|2021-04-28 04:20:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1353
1619583900000|2021-04-28 04:25:00|||||||||839
1619584200000|2021-04-28 04:30:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|712
1619584500000|2021-04-28 04:35:00|||||||||165
1619584800000|2021-04-28 04:40:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|1359
1619585100000|2021-04-28 04:45:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|160
1619585400000|2021-04-28 04:50:00|13202.8|13198.8|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|1357
1619585700000|2021-04-28 04:55:00|13201.2|13197.2|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|2056
1619586000000|2021-04-28 05:00:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|2617
1619586300000|2021-04-28 05:05:00|||||||||407
1619586600000|2021-04-28 05:10:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|1134
1619586900000|2021-04-28 05:15:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13195|13191|2555
1619587200000|2021-04-28 05:20:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|848
1619587500000|2021-04-28 05:25:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|3172
1619587800000|2021-04-28 05:30:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|4320
1619588100000|2021-04-28 05:35:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|1263
1619588400000|2021-04-28 05:40:00|||||||||420
1619588700000|2021-04-28 05:45:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|1063
1619589000000|2021-04-28 05:50:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|713
1619589300000|2021-04-28 05:55:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|1866
1619589600000|2021-04-28 06:00:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|3929
1619589900000|2021-04-28 06:05:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|1938
1619590200000|2021-04-28 06:10:00|13190.3|13186.3|13193.4|13189.4|13195|13191|13190.3|13186.3|3426
1619590500000|2021-04-28 06:15:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|1046
1619590800000|2021-04-28 06:20:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|736
1619591100000|2021-04-28 06:25:00|13191.8|13187.8|13193.4|13189.4|13195|13191|13191.8|13187.8|2494
1619591400000|2021-04-28 06:30:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|2484
1619591700000|2021-04-28 06:35:00|13193.4|13189.4|13195|13191|13196.5|13192.5|13193.4|13189.4|3470
1619592000000|2021-04-28 06:40:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|817
1619592300000|2021-04-28 06:45:00|13195|13191|13193.4|13189.4|13195|13191|13191.8|13187.8|2035
1619592600000|2021-04-28 06:50:00|13191.8|13187.8|13196.5|13192.5|13196.5|13192.5|13191.8|13187.8|2218
1619592900000|2021-04-28 06:55:00|13195|13191|13193.4|13189.4|13195|13191|13191.8|13187.8|3128
1619593200000|2021-04-28 07:00:00|13195|13191|13190.3|13186.3|13195|13191|13187.2|13183.2|2995
1619593500000|2021-04-28 07:05:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|3494
1619593800000|2021-04-28 07:10:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|3248
1619594100000|2021-04-28 07:15:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1782
1619594400000|2021-04-28 07:20:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13184|13180|3333
1619594700000|2021-04-28 07:25:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|2151
1619595000000|2021-04-28 07:30:00|13184|13180|13190.3|13186.3|13190.3|13186.3|13184|13180|3158
1619595300000|2021-04-28 07:35:00|13188.7|13184.7|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|2870
1619595600000|2021-04-28 07:40:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|3787
1619595900000|2021-04-28 07:45:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|2192
1619596200000|2021-04-28 07:50:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1448
1619596500000|2021-04-28 07:55:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|1464
1619596800000|2021-04-28 08:00:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13188.7|13184.7|6790
1619597100000|2021-04-28 08:05:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|2827
1619597400000|2021-04-28 08:10:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|1430
1619597700000|2021-04-28 08:15:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|572
1619598000000|2021-04-28 08:20:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|2046
1619598300000|2021-04-28 08:25:00|13189.5|13185.5|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|1665
1619598600000|2021-04-28 08:30:00|13189.5|13185.5|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|3746
1619598900000|2021-04-28 08:35:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|1577
1619599200000|2021-04-28 08:40:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|2121
1619599500000|2021-04-28 08:45:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1773
1619599800000|2021-04-28 08:50:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|7684
1619600100000|2021-04-28 08:55:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1462
1619600400000|2021-04-28 09:00:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|2562
1619600700000|2021-04-28 09:05:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1776
1619601000000|2021-04-28 09:10:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|829
1619601300000|2021-04-28 09:15:00|13190.3|13186.3|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|519
1619601600000|2021-04-28 09:20:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1652
1619601900000|2021-04-28 09:25:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1397
1619602200000|2021-04-28 09:30:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|925
1619602500000|2021-04-28 09:35:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|7295
1619602800000|2021-04-28 09:40:00|13184|13180|13187.2|13183.2|13187.2|13183.2|13184|13180|1399
1619603100000|2021-04-28 09:45:00|13185.6|13181.6|13184|13180|13187.2|13183.2|13182.5|13178.5|10063
1619603400000|2021-04-28 09:50:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|1166
1619603700000|2021-04-28 09:55:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|493
1619604000000|2021-04-28 10:00:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1192
1619604300000|2021-04-28 10:05:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|1425
1619604600000|2021-04-28 10:10:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2619
1619604900000|2021-04-28 10:15:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1590
1619605200000|2021-04-28 10:20:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|984
1619605500000|2021-04-28 10:25:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1061
1619605800000|2021-04-28 10:30:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|3463
1619606100000|2021-04-28 10:35:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|1414
1619606400000|2021-04-28 10:40:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|5932
1619606700000|2021-04-28 10:45:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|3536
1619607000000|2021-04-28 10:50:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|300
1619607300000|2021-04-28 10:55:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1788
1619607600000|2021-04-28 11:00:00|||||||||958
1619607900000|2021-04-28 11:05:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1882
1619608200000|2021-04-28 11:10:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|1254
1619608500000|2021-04-28 11:15:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|5450
1619608800000|2021-04-28 11:20:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1008
1619609100000|2021-04-28 11:25:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|1003
1619609400000|2021-04-28 11:30:00|13191.1|13187.1|13195|13191|13195|13191|13191.1|13187.1|3552
1619609700000|2021-04-28 11:35:00|13196.5|13192.5|13195|13191|13198.1|13194.1|13195|13191|6709
1619610000000|2021-04-28 11:40:00|13193.4|13189.4|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|4717
1619610300000|2021-04-28 11:45:00|13195|13191|13195|13191|13195|13191|13195|13191|1623
1619610600000|2021-04-28 11:50:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|559
1619610900000|2021-04-28 11:55:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|2309
1619611200000|2021-04-28 12:00:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|1845
1619611500000|2021-04-28 12:05:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|5815
1619611800000|2021-04-28 12:10:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|2095
1619612100000|2021-04-28 12:15:00|13195|13191|13191.8|13187.8|13195|13191|13190.3|13186.3|3950
1619612400000|2021-04-28 12:20:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|2142
1619612700000|2021-04-28 12:25:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|1557
1619613000000|2021-04-28 12:30:00|13193.4|13189.4|13196.5|13192.5|13198.1|13194.1|13193.4|13189.4|4452
1619613300000|2021-04-28 12:35:00|13193.4|13189.4|13196.5|13192.5|13198.1|13194.1|13193.4|13189.4|2330
1619613600000|2021-04-28 12:40:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|5854
1619613900000|2021-04-28 12:45:00|13199.7|13195.7|13195|13191|13199.7|13195.7|13195|13191|4360
1619614200000|2021-04-28 12:50:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|2890
1619614500000|2021-04-28 12:55:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1621
1619614800000|2021-04-28 13:00:00|13198.1|13194.1|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|5415
1619615100000|2021-04-28 13:05:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|6457
1619615400000|2021-04-28 13:10:00|13198.9|13194.9|13198.1|13194.1|13199.7|13195.7|13195|13191|2545
1619615700000|2021-04-28 13:15:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|2943
1619616000000|2021-04-28 13:20:00|13198.1|13194.1|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|2608
1619616300000|2021-04-28 13:25:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|2700
1619616600000|2021-04-28 13:30:00|13199.7|13195.7|13204.3|13200.3|13204.3|13200.3|13199.7|13195.7|8016
1619616900000|2021-04-28 13:35:00|13202.8|13198.8|13198.1|13194.1|13204.3|13200.3|13198.1|13194.1|5385
1619617200000|2021-04-28 13:40:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|2728
1619617500000|2021-04-28 13:45:00|13201.2|13197.2|13204.3|13200.3|13205.9|13201.9|13199.7|13195.7|2921
1619617800000|2021-04-28 13:50:00|||||||||2336
1619618100000|2021-04-28 13:55:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|2652
1619618400000|2021-04-28 14:00:00|13202.8|13198.8|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|6156
1619618700000|2021-04-28 14:05:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|4340
1619619000000|2021-04-28 14:10:00|13199.7|13195.7|13202.8|13198.8|13204.3|13200.3|13199.7|13195.7|6545
1619619300000|2021-04-28 14:15:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|3551
1619619600000|2021-04-28 14:20:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|8053
1619619900000|2021-04-28 14:25:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|7048
1619620200000|2021-04-28 14:30:00|13202.8|13198.8|13198.1|13194.1|13204.3|13200.3|13196.5|13192.5|9170
1619620500000|2021-04-28 14:35:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13195|13191|3642
1619620800000|2021-04-28 14:40:00|13196.5|13192.5|13195|13191|13198.1|13194.1|13195|13191|3298
1619621100000|2021-04-28 14:45:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|3048
1619621400000|2021-04-28 14:50:00|13196.5|13192.5|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|5001
1619621700000|2021-04-28 14:55:00|13199.7|13195.7|13195|13191|13199.7|13195.7|13195|13191|3435
1619622000000|2021-04-28 15:00:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13193.4|13189.4|7164
1619622300000|2021-04-28 15:05:00|13195.8|13191.8|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|3354
1619622600000|2021-04-28 15:10:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|5249
1619622900000|2021-04-28 15:15:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|2916
1619623200000|2021-04-28 15:20:00|13195|13191|13195|13191|13195|13191|13195|13191|1710
1619623500000|2021-04-28 15:25:00|13196.5|13192.5|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|1410
1619623800000|2021-04-28 15:30:00|13198.1|13194.1|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|2237
1619624100000|2021-04-28 15:35:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|1265
1619624400000|2021-04-28 15:40:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|3023
1619624700000|2021-04-28 15:45:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13195|13191|2575
1619625000000|2021-04-28 15:50:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|2842
1619625300000|2021-04-28 15:55:00|||||||||670
1619625600000|2021-04-28 16:00:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|2547
1619625900000|2021-04-28 16:05:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|4763
1619626200000|2021-04-28 16:10:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|2404
1619626500000|2021-04-28 16:15:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|805
1619626800000|2021-04-28 16:20:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|2066
1619627100000|2021-04-28 16:25:00|||||||||1203
1619627400000|2021-04-28 16:30:00|||||||||1011
1619627700000|2021-04-28 16:35:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1394
1619628000000|2021-04-28 16:40:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|658
1619628300000|2021-04-28 16:45:00|||||||||209
1619628600000|2021-04-28 16:50:00|||||||||671
1619628900000|2021-04-28 16:55:00|||||||||2129
1619629200000|2021-04-28 17:00:00|||||||||914
1619629500000|2021-04-28 17:05:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|1145
1619629800000|2021-04-28 17:10:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|3616
1619630100000|2021-04-28 17:15:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1391
1619630400000|2021-04-28 17:20:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|838
1619630700000|2021-04-28 17:25:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|3223
1619631000000|2021-04-28 17:30:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|2382
1619631300000|2021-04-28 17:35:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|1139
1619631600000|2021-04-28 17:40:00|||||||||990
1619631900000|2021-04-28 17:45:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|2825
1619632200000|2021-04-28 17:50:00|13185.6|13181.6|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|3433
1619632500000|2021-04-28 17:55:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|4145
1619632800000|2021-04-28 18:00:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13174.7|13170.7|20736
1619633100000|2021-04-28 18:05:00|13190.3|13186.3|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|8198
1619633400000|2021-04-28 18:10:00|13190.3|13186.3|13185.6|13181.6|13190.3|13186.3|13182.5|13178.5|10765
1619633700000|2021-04-28 18:15:00|13187.2|13183.2|13188.7|13184.7|13191.8|13187.8|13187.2|13183.2|6103
1619634000000|2021-04-28 18:20:00|13187.2|13183.2|13191.8|13187.8|13191.8|13187.8|13187.2|13183.2|1784
1619634300000|2021-04-28 18:25:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|3097
1619634600000|2021-04-28 18:30:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13187.2|13183.2|2779
1619634900000|2021-04-28 18:35:00|13191.8|13187.8|13209|13205|13210.6|13206.6|13191.8|13187.8|23635
1619635200000|2021-04-28 18:40:00|13207.5|13203.5|13212.2|13208.2|13218.4|13214.4|13207.5|13203.5|16047
1619635500000|2021-04-28 18:45:00|13213.7|13209.7|13209|13205|13215.3|13211.3|13207.5|13203.5|9442
1619635800000|2021-04-28 18:50:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13204.3|13200.3|3455
1619636100000|2021-04-28 18:55:00|13207.5|13203.5|13210.6|13206.6|13212.2|13208.2|13204.3|13200.3|9126
1619636400000|2021-04-28 19:00:00|13212.2|13208.2|13209|13205|13212.2|13208.2|13209|13205|2777
1619636700000|2021-04-28 19:05:00|13210.6|13206.6|13213.7|13209.7|13213.7|13209.7|13209|13205|3489
1619637000000|2021-04-28 19:10:00|13215.3|13211.3|13215.3|13211.3|13218.4|13214.4|13213.7|13209.7|8986
1619637300000|2021-04-28 19:15:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|4421
1619637600000|2021-04-28 19:20:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|5339
1619637900000|2021-04-28 19:25:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1622
1619638200000|2021-04-28 19:30:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|2063
1619638500000|2021-04-28 19:35:00|13215.3|13211.3|13213.7|13209.7|13216.8|13212.8|13213.7|13209.7|3277
1619638800000|2021-04-28 19:40:00|13212.2|13208.2|13216.8|13212.8|13216.8|13212.8|13212.2|13208.2|3491
1619639100000|2021-04-28 19:45:00|13215.3|13211.3|13216.8|13212.8|13218.4|13214.4|13213.7|13209.7|12345
1619639400000|2021-04-28 19:50:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|2450
1619639700000|2021-04-28 19:55:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|3491
1619640000000|2021-04-28 20:00:00|13218.4|13214.4|13215.3|13211.3|13218.4|13214.4|13213.7|13209.7|2864
1619640300000|2021-04-28 20:05:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|2180
1619640600000|2021-04-28 20:10:00|13220|13216|13220|13216|13221.5|13217.5|13218.4|13214.4|2966
1619640900000|2021-04-28 20:15:00|13221.5|13217.5|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|1225
1619641200000|2021-04-28 20:20:00|13216.8|13212.8|13221.5|13217.5|13221.5|13217.5|13216.8|13212.8|1313
1619641500000|2021-04-28 20:25:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|1747
1619641800000|2021-04-28 20:30:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|1719
1619642100000|2021-04-28 20:35:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13216.8|13212.8|1153
1619642400000|2021-04-28 20:40:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|1861
1619642700000|2021-04-28 20:45:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|1298
1619643000000|2021-04-28 20:50:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|1108
1619643300000|2021-04-28 20:55:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|1804
1619647200000|2021-04-28 22:00:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|33
1619647500000|2021-04-28 22:05:00|||||||||64
1619647800000|2021-04-28 22:10:00|||||||||14
1619648100000|2021-04-28 22:15:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|262
1619648400000|2021-04-28 22:20:00|||||||||34
1619648700000|2021-04-28 22:25:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|1055
1619649000000|2021-04-28 22:30:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|889
1619649300000|2021-04-28 22:35:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|257
1619649600000|2021-04-28 22:40:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|756
1619649900000|2021-04-28 22:45:00|||||||||36
1619650200000|2021-04-28 22:50:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|618
1619650500000|2021-04-28 22:55:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1027
1619650800000|2021-04-28 23:00:00|||||||||116
1619651100000|2021-04-28 23:05:00|||||||||112
1619651400000|2021-04-28 23:10:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|641
1619651700000|2021-04-28 23:15:00|||||||||107
1619652000000|2021-04-28 23:20:00|||||||||91
1619652300000|2021-04-28 23:25:00|||||||||31
1619652600000|2021-04-28 23:30:00|||||||||127
1619652900000|2021-04-28 23:35:00|||||||||132
1619653200000|2021-04-28 23:40:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|397
1619653500000|2021-04-28 23:45:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|63
1619653800000|2021-04-28 23:50:00|||||||||21
1619654100000|2021-04-28 23:55:00|||||||||72
1619654400000|2021-04-29 00:00:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|846
1619654700000|2021-04-29 00:05:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|466
1619655000000|2021-04-29 00:10:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|800
1619655300000|2021-04-29 00:15:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|348
1619655600000|2021-04-29 00:20:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|468
1619655900000|2021-04-29 00:25:00|||||||||39
1619656200000|2021-04-29 00:30:00|||||||||318
1619656500000|2021-04-29 00:35:00|||||||||63
1619656800000|2021-04-29 00:40:00|||||||||103
1619657100000|2021-04-29 00:45:00|||||||||24
1619657400000|2021-04-29 00:50:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|1809
1619657700000|2021-04-29 00:55:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|1800
1619658000000|2021-04-29 01:00:00|||||||||302
1619658300000|2021-04-29 01:05:00|13209|13205|13209|13205|13209|13205|13209|13205|848
1619658600000|2021-04-29 01:10:00|||||||||618
1619658900000|2021-04-29 01:15:00|13207.5|13203.5|13204.3|13200.3|13207.5|13203.5|13202.8|13198.8|1822
1619659200000|2021-04-29 01:20:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|659
1619659500000|2021-04-29 01:25:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|951
1619659800000|2021-04-29 01:30:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|841
1619660100000|2021-04-29 01:35:00|||||||||230
1619660400000|2021-04-29 01:40:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|530
1619660700000|2021-04-29 01:45:00|||||||||312
1619661000000|2021-04-29 01:50:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|628
1619661300000|2021-04-29 01:55:00|||||||||193
1619661600000|2021-04-29 02:00:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|788
1619661900000|2021-04-29 02:05:00|||||||||198
1619662200000|2021-04-29 02:10:00|||||||||46
1619662500000|2021-04-29 02:15:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|576
1619662800000|2021-04-29 02:20:00|||||||||117
1619663100000|2021-04-29 02:25:00|||||||||286
1619663400000|2021-04-29 02:30:00|||||||||70
1619663700000|2021-04-29 02:35:00|||||||||42
1619664000000|2021-04-29 02:40:00|||||||||554
1619664300000|2021-04-29 02:45:00|||||||||36
1619664600000|2021-04-29 02:50:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|199
1619664900000|2021-04-29 02:55:00|||||||||507
1619665200000|2021-04-29 03:00:00|||||||||45
1619665500000|2021-04-29 03:05:00|||||||||116
1619665800000|2021-04-29 03:10:00|||||||||120
1619666100000|2021-04-29 03:15:00|||||||||168
1619666400000|2021-04-29 03:20:00|||||||||81
1619666700000|2021-04-29 03:25:00|||||||||125
1619667000000|2021-04-29 03:30:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|654
1619667300000|2021-04-29 03:35:00|||||||||29
1619667600000|2021-04-29 03:40:00|||||||||422
1619667900000|2021-04-29 03:45:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|365
1619668200000|2021-04-29 03:50:00|||||||||311
1619668500000|2021-04-29 03:55:00|||||||||97
1619668800000|2021-04-29 04:00:00|||||||||106
1619669100000|2021-04-29 04:05:00|||||||||75
1619669400000|2021-04-29 04:10:00|||||||||619
1619669700000|2021-04-29 04:15:00|||||||||184
1619670000000|2021-04-29 04:20:00|||||||||12
1619670300000|2021-04-29 04:25:00|||||||||306
1619670600000|2021-04-29 04:30:00|||||||||303
1619670900000|2021-04-29 04:35:00|||||||||443
1619671200000|2021-04-29 04:40:00|||||||||81
1619671500000|2021-04-29 04:45:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|1064
1619671800000|2021-04-29 04:50:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|837
1619672100000|2021-04-29 04:55:00|||||||||29
1619672400000|2021-04-29 05:00:00|13206.7|13202.7|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|666
1619672700000|2021-04-29 05:05:00|||||||||347
1619673000000|2021-04-29 05:10:00|||||||||252
1619673300000|2021-04-29 05:15:00|13209|13205|13209|13205|13209|13205|13209|13205|1180
1619673600000|2021-04-29 05:20:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|73
1619673900000|2021-04-29 05:25:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|232
1619674200000|2021-04-29 05:30:00|||||||||1167
1619674500000|2021-04-29 05:35:00|||||||||156
1619674800000|2021-04-29 05:40:00|||||||||68
1619675100000|2021-04-29 05:45:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|970
1619675400000|2021-04-29 05:50:00|13201.2|13197.2|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|5916
1619675700000|2021-04-29 05:55:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1861
1619676000000|2021-04-29 06:00:00|13198.1|13194.1|13196.5|13192.5|13199.7|13195.7|13195|13191|3510
1619676300000|2021-04-29 06:05:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1148
1619676600000|2021-04-29 06:10:00|13196.5|13192.5|13199.7|13195.7|13201.2|13197.2|13196.5|13192.5|3623
1619676900000|2021-04-29 06:15:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1163
1619677200000|2021-04-29 06:20:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|947
1619677500000|2021-04-29 06:25:00|13199.7|13195.7|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|3644
1619677800000|2021-04-29 06:30:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|452
1619678100000|2021-04-29 06:35:00|13196.5|13192.5|13195|13191|13198.1|13194.1|13195|13191|1433
1619678400000|2021-04-29 06:40:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13191.8|13187.8|3560
1619678700000|2021-04-29 06:45:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|2196
1619679000000|2021-04-29 06:50:00|13198.1|13194.1|13193.4|13189.4|13198.1|13194.1|13193.4|13189.4|628
1619679300000|2021-04-29 06:55:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|820
1619679600000|2021-04-29 07:00:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|2091
1619679900000|2021-04-29 07:05:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1498
1619680200000|2021-04-29 07:10:00|13193.4|13189.4|13195|13191|13195|13191|13191.8|13187.8|1118
1619680500000|2021-04-29 07:15:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|1614
1619680800000|2021-04-29 07:20:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|4429
1619681100000|2021-04-29 07:25:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|716
1619681400000|2021-04-29 07:30:00|13191.8|13187.8|13187.2|13183.2|13193.4|13189.4|13187.2|13183.2|3071
1619681700000|2021-04-29 07:35:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|3308
1619682000000|2021-04-29 07:40:00|13184|13180|13184|13180|13187.2|13183.2|13184|13180|3399
1619682300000|2021-04-29 07:45:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13184|13180|2548
1619682600000|2021-04-29 07:50:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|2025
1619682900000|2021-04-29 07:55:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|2459
1619683200000|2021-04-29 08:00:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|1905
1619683500000|2021-04-29 08:05:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|1426
1619683800000|2021-04-29 08:10:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|599
1619684100000|2021-04-29 08:15:00|13187.2|13183.2|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|2134
1619684400000|2021-04-29 08:20:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|627
1619684700000|2021-04-29 08:25:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1342
1619685000000|2021-04-29 08:30:00|13190.3|13186.3|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|919
1619685300000|2021-04-29 08:35:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|409
1619685600000|2021-04-29 08:40:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|2675
1619685900000|2021-04-29 08:45:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1033
1619686200000|2021-04-29 08:50:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1067
1619686500000|2021-04-29 08:55:00|13191.8|13187.8|13188.7|13184.7|13191.8|13187.8|13188.7|13184.7|1441
1619686800000|2021-04-29 09:00:00|||||||||219
1619687100000|2021-04-29 09:05:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1233
1619687400000|2021-04-29 09:10:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|499
1619687700000|2021-04-29 09:15:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|437
1619688000000|2021-04-29 09:20:00|||||||||1102
1619688300000|2021-04-29 09:25:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|805
1619688600000|2021-04-29 09:30:00|13182.5|13178.5|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|1972
1619688900000|2021-04-29 09:35:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|972
1619689200000|2021-04-29 09:40:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|2562
1619689500000|2021-04-29 09:45:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|657
1619689800000|2021-04-29 09:50:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|1210
1619690100000|2021-04-29 09:55:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|1064
1619690400000|2021-04-29 10:00:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|2293
1619690700000|2021-04-29 10:05:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|2090
1619691000000|2021-04-29 10:10:00|13182.5|13178.5|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|2405
1619691300000|2021-04-29 10:15:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|1993
1619691600000|2021-04-29 10:20:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|1554
1619691900000|2021-04-29 10:25:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|2201
1619692200000|2021-04-29 10:30:00|13182.5|13178.5|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|1114
1619692500000|2021-04-29 10:35:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|1685
1619692800000|2021-04-29 10:40:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13184|13180|4080
1619693100000|2021-04-29 10:45:00|13185.6|13181.6|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|3165
1619693400000|2021-04-29 10:50:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1306
1619693700000|2021-04-29 10:55:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2767
1619694000000|2021-04-29 11:00:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|5701
1619694300000|2021-04-29 11:05:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|539
1619694600000|2021-04-29 11:10:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|2472
1619694900000|2021-04-29 11:15:00|13188.7|13184.7|13191.8|13187.8|13191.8|13187.8|13188.7|13184.7|2255
1619695200000|2021-04-29 11:20:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|2882
1619695500000|2021-04-29 11:25:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|493
1619695800000|2021-04-29 11:30:00|||||||||1511
1619696100000|2021-04-29 11:35:00|13190.3|13186.3|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|2209
1619696400000|2021-04-29 11:40:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|4204
1619696700000|2021-04-29 11:45:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1902
1619697000000|2021-04-29 11:50:00|||||||||901
1619697300000|2021-04-29 11:55:00|13185.6|13181.6|13180.9|13176.9|13187.2|13183.2|13180.9|13176.9|8166
1619697600000|2021-04-29 12:00:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|2999
1619697900000|2021-04-29 12:05:00|13180.9|13176.9|13184|13180|13184|13180|13180.9|13176.9|4157
1619698200000|2021-04-29 12:10:00|13182.5|13178.5|13180.9|13176.9|13184|13180|13180.9|13176.9|2980
1619698500000|2021-04-29 12:15:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|10548
1619698800000|2021-04-29 12:20:00|13177.8|13173.8|13176.2|13172.2|13179.3|13175.3|13174.7|13170.7|6872
1619699100000|2021-04-29 12:25:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|6031
1619699400000|2021-04-29 12:30:00|13175.4|13171.4|13182.5|13178.5|13184|13180|13174.7|13170.7|18933
1619699700000|2021-04-29 12:35:00|13180.9|13176.9|13182.5|13178.5|13184|13180|13180.9|13176.9|5635
1619700000000|2021-04-29 12:40:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|3287
1619700300000|2021-04-29 12:45:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|3156
1619700600000|2021-04-29 12:50:00|13187.2|13183.2|13188.7|13184.7|13190.3|13186.3|13185.6|13181.6|4791
1619700900000|2021-04-29 12:55:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|3015
1619701200000|2021-04-29 13:00:00|13187.2|13183.2|13182.5|13178.5|13187.2|13183.2|13182.5|13178.5|5411
1619701500000|2021-04-29 13:05:00|13180.9|13176.9|13166.8|13162.8|13182.5|13178.5|13165.3|13161.3|26590
1619701800000|2021-04-29 13:10:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13163.7|13159.7|12646
1619702100000|2021-04-29 13:15:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13162.2|13158.2|8130
1619702400000|2021-04-29 13:20:00|13163.7|13159.7|13170|13166|13171.5|13167.5|13163.7|13159.7|10096
1619702700000|2021-04-29 13:25:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13166.8|13162.8|6312
1619703000000|2021-04-29 13:30:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|11177
1619703300000|2021-04-29 13:35:00|13168.4|13164.4|13171.5|13167.5|13173.1|13169.1|13168.4|13164.4|6933
1619703600000|2021-04-29 13:40:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|5400
1619703900000|2021-04-29 13:45:00|13170|13166|13166.8|13162.8|13171.5|13167.5|13166.8|13162.8|4537
1619704200000|2021-04-29 13:50:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13160.6|13156.6|10882
1619704500000|2021-04-29 13:55:00|13166.8|13162.8|13163.7|13159.7|13168.4|13164.4|13163.7|13159.7|8269
1619704800000|2021-04-29 14:00:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13163.7|13159.7|7112
1619705100000|2021-04-29 14:05:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|5602
1619705400000|2021-04-29 14:10:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|3903
1619705700000|2021-04-29 14:15:00|13165.3|13161.3|13168.4|13164.4|13168.4|13164.4|13165.3|13161.3|6264
1619706000000|2021-04-29 14:20:00|13170|13166|13168.4|13164.4|13170|13166|13165.3|13161.3|10401
1619706300000|2021-04-29 14:25:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|7045
1619706600000|2021-04-29 14:30:00|13170|13166|13171.5|13167.5|13173.1|13169.1|13170|13166|6251
1619706900000|2021-04-29 14:35:00|13170|13166|13173.1|13169.1|13174.7|13170.7|13170|13166|7799
1619707200000|2021-04-29 14:40:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|3803
1619707500000|2021-04-29 14:45:00|13173.1|13169.1|13177.8|13173.8|13179.3|13175.3|13173.1|13169.1|4387
1619707800000|2021-04-29 14:50:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|3342
1619708100000|2021-04-29 14:55:00|13180.9|13176.9|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|9159
1619708400000|2021-04-29 15:00:00|13180.9|13176.9|13177.8|13173.8|13180.9|13176.9|13176.2|13172.2|8673
1619708700000|2021-04-29 15:05:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|3977
1619709000000|2021-04-29 15:10:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|3192
1619709300000|2021-04-29 15:15:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|849
1619709600000|2021-04-29 15:20:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|5366
1619709900000|2021-04-29 15:25:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1391
1619710200000|2021-04-29 15:30:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|1884
1619710500000|2021-04-29 15:35:00|||||||||2960
1619710800000|2021-04-29 15:40:00|13182.5|13178.5|13180.9|13176.9|13184|13180|13180.9|13176.9|2164
1619711100000|2021-04-29 15:45:00|13182.5|13178.5|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|5785
1619711400000|2021-04-29 15:50:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|3263
1619711700000|2021-04-29 15:55:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|4385
1619712000000|2021-04-29 16:00:00|13182.5|13178.5|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|3234
1619712300000|2021-04-29 16:05:00|13187.2|13183.2|13190.3|13186.3|13190.3|13186.3|13187.2|13183.2|8646
1619712600000|2021-04-29 16:10:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|5086
1619712900000|2021-04-29 16:15:00|13190.3|13186.3|13191.8|13187.8|13193.4|13189.4|13188.7|13184.7|5330
1619713200000|2021-04-29 16:20:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|2719
1619713500000|2021-04-29 16:25:00|13190.3|13186.3|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|4442
1619713800000|2021-04-29 16:30:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1336
1619714100000|2021-04-29 16:35:00|13188.7|13184.7|13191.8|13187.8|13191.8|13187.8|13188.7|13184.7|3536
1619714400000|2021-04-29 16:40:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1359
1619714700000|2021-04-29 16:45:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|1080
1619715000000|2021-04-29 16:50:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|2483
1619715300000|2021-04-29 16:55:00|||||||||2169
1619715600000|2021-04-29 17:00:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|2207
1619715900000|2021-04-29 17:05:00|||||||||467
1619716200000|2021-04-29 17:10:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|740
1619716500000|2021-04-29 17:15:00|||||||||522
1619716800000|2021-04-29 17:20:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|6378
1619717100000|2021-04-29 17:25:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|3301
1619717400000|2021-04-29 17:30:00|13195|13191|13191.8|13187.8|13195|13191|13191.8|13187.8|2219
1619717700000|2021-04-29 17:35:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|203
1619718000000|2021-04-29 17:40:00|13191.8|13187.8|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|1812
1619718300000|2021-04-29 17:45:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|1300
1619718600000|2021-04-29 17:50:00|||||||||1035
1619718900000|2021-04-29 17:55:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|2445
1619719200000|2021-04-29 18:00:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|2199
1619719500000|2021-04-29 18:05:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|1578
1619719800000|2021-04-29 18:10:00|13195|13191|13195|13191|13195|13191|13195|13191|2364
1619720100000|2021-04-29 18:15:00|13196.5|13192.5|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|4708
1619720400000|2021-04-29 18:20:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|1257
1619720700000|2021-04-29 18:25:00|||||||||519
1619721000000|2021-04-29 18:30:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|1310
1619721300000|2021-04-29 18:35:00|||||||||665
1619721600000|2021-04-29 18:40:00|||||||||454
1619721900000|2021-04-29 18:45:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|2552
1619722200000|2021-04-29 18:50:00|||||||||3886
1619722500000|2021-04-29 18:55:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|9873
1619722800000|2021-04-29 19:00:00|||||||||5077
1619723100000|2021-04-29 19:05:00|||||||||2227
1619723400000|2021-04-29 19:10:00|||||||||3253
1619723700000|2021-04-29 19:15:00|||||||||761
1619724000000|2021-04-29 19:20:00|||||||||422
1619724300000|2021-04-29 19:25:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|1989
1619724600000|2021-04-29 19:30:00|||||||||2707
1619724900000|2021-04-29 19:35:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|2165
1619725200000|2021-04-29 19:40:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|3427
1619725500000|2021-04-29 19:45:00|||||||||314
1619725800000|2021-04-29 19:50:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|2545
1619726100000|2021-04-29 19:55:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1510
1619726400000|2021-04-29 20:00:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|3273
1619726700000|2021-04-29 20:05:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|2256
1619727000000|2021-04-29 20:10:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|1940
1619727300000|2021-04-29 20:15:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|2675
1619727600000|2021-04-29 20:20:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|2254
1619727900000|2021-04-29 20:25:00|||||||||2362
1619728200000|2021-04-29 20:30:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|1064
1619728500000|2021-04-29 20:35:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|1142
1619728800000|2021-04-29 20:40:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|2149
1619729100000|2021-04-29 20:45:00|||||||||645
1619729400000|2021-04-29 20:50:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|952
1619729700000|2021-04-29 20:55:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|5170
1619733600000|2021-04-29 22:00:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|1245
1619733900000|2021-04-29 22:05:00|||||||||56
1619734200000|2021-04-29 22:10:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|98
1619734500000|2021-04-29 22:15:00|||||||||73
1619734800000|2021-04-29 22:20:00|||||||||46
1619735100000|2021-04-29 22:25:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|164
1619735400000|2021-04-29 22:30:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|185
1619735700000|2021-04-29 22:35:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|156
1619736000000|2021-04-29 22:40:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|864
1619736300000|2021-04-29 22:45:00|||||||||324
1619736600000|2021-04-29 22:50:00|||||||||12
1619736900000|2021-04-29 22:55:00|||||||||91
1619737200000|2021-04-29 23:00:00|||||||||33
1619737500000|2021-04-29 23:05:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|535
1619737800000|2021-04-29 23:10:00|||||||||37
1619738100000|2021-04-29 23:15:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1091
1619738400000|2021-04-29 23:20:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|412
1619738700000|2021-04-29 23:25:00|||||||||4
1619739000000|2021-04-29 23:30:00|||||||||312
1619739300000|2021-04-29 23:35:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|638
1619739600000|2021-04-29 23:40:00|||||||||905
1619739900000|2021-04-29 23:45:00|||||||||56
1619740200000|2021-04-29 23:50:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|289
1619740500000|2021-04-29 23:55:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|357
1619740800000|2021-04-30 00:00:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|1293
1619741100000|2021-04-30 00:05:00|13193.4|13189.4|13191.8|13187.8|13195|13191|13191.8|13187.8|885
1619741400000|2021-04-30 00:10:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|1283
1619741700000|2021-04-30 00:15:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|2704
1619742000000|2021-04-30 00:20:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|3662
1619742300000|2021-04-30 00:25:00|13185.6|13181.6|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|1129
1619742600000|2021-04-30 00:30:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|438
1619742900000|2021-04-30 00:35:00|||||||||44
1619743200000|2021-04-30 00:40:00|||||||||52
1619743500000|2021-04-30 00:45:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13184|13180|2444
1619743800000|2021-04-30 00:50:00|13184|13180|13187.2|13183.2|13187.2|13183.2|13184|13180|2149
1619744100000|2021-04-30 00:55:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2033
1619744400000|2021-04-30 01:00:00|13187.9|13183.9|13190.3|13186.3|13190.3|13186.3|13187.2|13183.2|4146
1619744700000|2021-04-30 01:05:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|1300
1619745000000|2021-04-30 01:10:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|782
1619745300000|2021-04-30 01:15:00|13187.2|13183.2|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|1025
1619745600000|2021-04-30 01:20:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13188.7|13184.7|1189
1619745900000|2021-04-30 01:25:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1527
1619746200000|2021-04-30 01:30:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|803
1619746500000|2021-04-30 01:35:00|||||||||313
1619746800000|2021-04-30 01:40:00|||||||||250
1619747100000|2021-04-30 01:45:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1123
1619747400000|2021-04-30 01:50:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|675
1619747700000|2021-04-30 01:55:00|||||||||25
1619748000000|2021-04-30 02:00:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|63
1619748300000|2021-04-30 02:05:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|110
1619748600000|2021-04-30 02:10:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|439
1619748900000|2021-04-30 02:15:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|403
1619749200000|2021-04-30 02:20:00|||||||||195
1619749500000|2021-04-30 02:25:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|184
1619749800000|2021-04-30 02:30:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|1391
1619750100000|2021-04-30 02:35:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|313
1619750400000|2021-04-30 02:40:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|523
1619750700000|2021-04-30 02:45:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|254
1619751000000|2021-04-30 02:50:00|13190.3|13186.3|13193.4|13189.4|13193.4|13189.4|13190.3|13186.3|1193
1619751300000|2021-04-30 02:55:00|13195|13191|13191.8|13187.8|13195|13191|13191.8|13187.8|2351
1619751600000|2021-04-30 03:00:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1403
1619751900000|2021-04-30 03:05:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|654
1619752200000|2021-04-30 03:10:00|||||||||18
1619752500000|2021-04-30 03:15:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|408
1619752800000|2021-04-30 03:20:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|598
1619753100000|2021-04-30 03:25:00|||||||||46
1619753400000|2021-04-30 03:30:00|||||||||367
1619753700000|2021-04-30 03:35:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|442
1619754000000|2021-04-30 03:40:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|227
1619754300000|2021-04-30 03:45:00|||||||||49
1619754600000|2021-04-30 03:50:00|||||||||26
1619754900000|2021-04-30 03:55:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|673
1619755200000|2021-04-30 04:00:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|722
1619755500000|2021-04-30 04:05:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|579
1619755800000|2021-04-30 04:10:00|13195|13191|13195|13191|13195|13191|13195|13191|585
1619756100000|2021-04-30 04:15:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|239
1619756400000|2021-04-30 04:20:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|95
1619756700000|2021-04-30 04:25:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|222
1619757000000|2021-04-30 04:30:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|237
1619757300000|2021-04-30 04:35:00|13195|13191|13195|13191|13195|13191|13195|13191|681
1619757900000|2021-04-30 04:45:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|5334
1619758200000|2021-04-30 04:50:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|542
1619758500000|2021-04-30 04:55:00|||||||||117
1619758800000|2021-04-30 05:00:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|382
1619759100000|2021-04-30 05:05:00|13191.8|13187.8|13191.8|13187.8|13192.6|13188.6|13191.8|13187.8|642
1619759400000|2021-04-30 05:10:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|122
1619759700000|2021-04-30 05:15:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|363
1619760000000|2021-04-30 05:20:00|||||||||45
1619760300000|2021-04-30 05:25:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|627
1619760600000|2021-04-30 05:30:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|886
1619760900000|2021-04-30 05:35:00|||||||||65
1619761200000|2021-04-30 05:40:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|2248
1619761500000|2021-04-30 05:45:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|1167
1619761800000|2021-04-30 05:50:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|277
1619762100000|2021-04-30 05:55:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|864
1619762400000|2021-04-30 06:00:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|1967
1619762700000|2021-04-30 06:05:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|790
1619763000000|2021-04-30 06:10:00|13195|13191|13193.4|13189.4|13195|13191|13191.8|13187.8|657
1619763300000|2021-04-30 06:15:00|13195|13191|13196.5|13192.5|13198.1|13194.1|13195|13191|3224
1619763600000|2021-04-30 06:20:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|3326
1619763900000|2021-04-30 06:25:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|2727
1619764200000|2021-04-30 06:30:00|||||||||73
1619764500000|2021-04-30 06:35:00|13196.5|13192.5|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|695
1619764800000|2021-04-30 06:40:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|2688
1619765100000|2021-04-30 06:45:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|1936
1619765400000|2021-04-30 06:50:00|||||||||157
1619765700000|2021-04-30 06:55:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1920
1619766000000|2021-04-30 07:00:00|13201.2|13197.2|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|3394
1619766300000|2021-04-30 07:05:00|13196.5|13192.5|13195|13191|13198.1|13194.1|13195|13191|702
1619766600000|2021-04-30 07:10:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13195|13191|1519
1619766900000|2021-04-30 07:15:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|2953
1619767200000|2021-04-30 07:20:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1241
1619767500000|2021-04-30 07:25:00|13199.7|13195.7|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|1874
1619767800000|2021-04-30 07:30:00|13199.7|13195.7|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|851
1619768100000|2021-04-30 07:35:00|13195|13191|13195|13191|13195|13191|13195|13191|266
1619768400000|2021-04-30 07:40:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|1188
1619768700000|2021-04-30 07:45:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|965
1619769000000|2021-04-30 07:50:00|13195|13191|13195|13191|13195|13191|13195|13191|711
1619769300000|2021-04-30 07:55:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1431
1619769600000|2021-04-30 08:00:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|1996
1619769900000|2021-04-30 08:05:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|468
1619770200000|2021-04-30 08:10:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|2825
1619770500000|2021-04-30 08:15:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|363
1619770800000|2021-04-30 08:20:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|592
1619771100000|2021-04-30 08:25:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|359
1619771400000|2021-04-30 08:30:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|266
1619771700000|2021-04-30 08:35:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13195|13191|521
1619772000000|2021-04-30 08:40:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1632
1619772300000|2021-04-30 08:45:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|601
1619772600000|2021-04-30 08:50:00|||||||||1501
1619772900000|2021-04-30 08:55:00|13195|13191|13195|13191|13195|13191|13195|13191|156
1619773200000|2021-04-30 09:00:00|13196.5|13192.5|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|3722
1619773500000|2021-04-30 09:05:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|1396
1619773800000|2021-04-30 09:10:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|302
1619774100000|2021-04-30 09:15:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1196
1619774400000|2021-04-30 09:20:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|258
1619774700000|2021-04-30 09:25:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|158
1619775000000|2021-04-30 09:30:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|751
1619775300000|2021-04-30 09:35:00|||||||||374
1619775600000|2021-04-30 09:40:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|276
1619775900000|2021-04-30 09:45:00|||||||||403
1619776200000|2021-04-30 09:50:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|562
1619776500000|2021-04-30 09:55:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|314
1619776800000|2021-04-30 10:00:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|219
1619777100000|2021-04-30 10:05:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|771
1619777400000|2021-04-30 10:10:00|||||||||493
1619777700000|2021-04-30 10:15:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|401
1619778000000|2021-04-30 10:20:00|13195|13191|13195|13191|13195|13191|13195|13191|898
1619778300000|2021-04-30 10:25:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|330
1619778600000|2021-04-30 10:30:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|1323
1619778900000|2021-04-30 10:35:00|||||||||305
1619779200000|2021-04-30 10:40:00|||||||||783
1619779500000|2021-04-30 10:45:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1027
1619779800000|2021-04-30 10:50:00|||||||||764
1619780100000|2021-04-30 10:55:00|||||||||578
1619780400000|2021-04-30 11:00:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1830
1619780700000|2021-04-30 11:05:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1157
1619781000000|2021-04-30 11:10:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|198
1619781300000|2021-04-30 11:15:00|||||||||585
1619781600000|2021-04-30 11:20:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|326
1619781900000|2021-04-30 11:25:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1569
1619782200000|2021-04-30 11:30:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|288
1619782500000|2021-04-30 11:35:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|1038
1619782800000|2021-04-30 11:40:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|1779
1619783100000|2021-04-30 11:45:00|13195|13191|13195|13191|13195|13191|13195|13191|961
1619783400000|2021-04-30 11:50:00|||||||||266
1619783700000|2021-04-30 11:55:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|5659
1619784000000|2021-04-30 12:00:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1368
1619784300000|2021-04-30 12:05:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|1946
1619784600000|2021-04-30 12:10:00|||||||||1497
1619784900000|2021-04-30 12:15:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13195|13191|1792
1619785200000|2021-04-30 12:20:00|13198.1|13194.1|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|4900
1619785500000|2021-04-30 12:25:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|2233
1619785800000|2021-04-30 12:30:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13195|13191|12579
1619786100000|2021-04-30 12:35:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|5456
1619786400000|2021-04-30 12:40:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|3724
1619786700000|2021-04-30 12:45:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|1635
1619787000000|2021-04-30 12:50:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|1527
1619787300000|2021-04-30 12:55:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13195|13191|6780
1619787600000|2021-04-30 13:00:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|2988
1619787900000|2021-04-30 13:05:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|4324
1619788200000|2021-04-30 13:10:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|2746
1619788500000|2021-04-30 13:15:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13199.7|13195.7|4390
1619788800000|2021-04-30 13:20:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|4030
1619789100000|2021-04-30 13:25:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|5109
1619789400000|2021-04-30 13:30:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|1847
1619789700000|2021-04-30 13:35:00|13202.8|13198.8|13201.2|13197.2|13204.3|13200.3|13199.7|13195.7|3785
1619790000000|2021-04-30 13:40:00|13202.8|13198.8|13198.1|13194.1|13202.8|13198.8|13198.1|13194.1|7276
1619790300000|2021-04-30 13:45:00|13199.7|13195.7|13193.4|13189.4|13201.2|13197.2|13191.8|13187.8|5330
1619790600000|2021-04-30 13:50:00|13191.8|13187.8|13195|13191|13195|13191|13190.3|13186.3|7698
1619790900000|2021-04-30 13:55:00|13193.4|13189.4|13195|13191|13196.5|13192.5|13193.4|13189.4|2905
1619791200000|2021-04-30 14:00:00|13193.4|13189.4|13190.3|13186.3|13193.4|13189.4|13188.7|13184.7|13191
1619791500000|2021-04-30 14:05:00|13188.7|13184.7|13196.5|13192.5|13196.5|13192.5|13188.7|13184.7|11262
1619791800000|2021-04-30 14:10:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|6384
1619792100000|2021-04-30 14:15:00|13196.5|13192.5|13201.2|13197.2|13201.2|13197.2|13196.5|13192.5|6829
1619792400000|2021-04-30 14:20:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|4637
1619792700000|2021-04-30 14:25:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|2262
1619793000000|2021-04-30 14:30:00|13202.8|13198.8|13205.9|13201.9|13205.9|13201.9|13201.2|13197.2|4657
1619793300000|2021-04-30 14:35:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|5199
1619793600000|2021-04-30 14:40:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|4627
1619793900000|2021-04-30 14:45:00|||||||||2681
1619794200000|2021-04-30 14:50:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13199.7|13195.7|2875
1619794500000|2021-04-30 14:55:00|13204.3|13200.3|13201.2|13197.2|13204.3|13200.3|13201.2|13197.2|9589
1619794800000|2021-04-30 15:00:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|4547
1619795100000|2021-04-30 15:05:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|2766
1619795400000|2021-04-30 15:10:00|13205.9|13201.9|13202.8|13198.8|13207.5|13203.5|13202.8|13198.8|6798
1619795700000|2021-04-30 15:15:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|5825
1619796000000|2021-04-30 15:20:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|3734
1619796300000|2021-04-30 15:25:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|1410
1619796600000|2021-04-30 15:30:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|3056
1619796900000|2021-04-30 15:35:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|2409
1619797200000|2021-04-30 15:40:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|864
1619797500000|2021-04-30 15:45:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|4327
1619797800000|2021-04-30 15:50:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|3233
1619798100000|2021-04-30 15:55:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|1358
1619798400000|2021-04-30 16:00:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|2822
1619798700000|2021-04-30 16:05:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|2891
1619799000000|2021-04-30 16:10:00|||||||||1878
1619799300000|2021-04-30 16:15:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|3572
1619799600000|2021-04-30 16:20:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|2250
1619799900000|2021-04-30 16:25:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|3094
1619800200000|2021-04-30 16:30:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1760
1619800500000|2021-04-30 16:35:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|757
1619800800000|2021-04-30 16:40:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|3085
1619801100000|2021-04-30 16:45:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1878
1619801400000|2021-04-30 16:50:00|||||||||652
1619801700000|2021-04-30 16:55:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|2454
1619802000000|2021-04-30 17:00:00|||||||||1745
1619802300000|2021-04-30 17:05:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|6371
1619802600000|2021-04-30 17:10:00|||||||||842
1619802900000|2021-04-30 17:15:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|3651
1619803200000|2021-04-30 17:20:00|||||||||1242
1619803500000|2021-04-30 17:25:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|1177
1619803800000|2021-04-30 17:30:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|1419
1619804100000|2021-04-30 17:35:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|3776
1619804400000|2021-04-30 17:40:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|3453
1619804700000|2021-04-30 17:45:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|2774
1619805000000|2021-04-30 17:50:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|2721
1619805300000|2021-04-30 17:55:00|||||||||467
1619805600000|2021-04-30 18:00:00|||||||||2596
1619805900000|2021-04-30 18:05:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|3913
1619806200000|2021-04-30 18:10:00|||||||||1274
1619806500000|2021-04-30 18:15:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|4316
1619806800000|2021-04-30 18:20:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|8329
1619807100000|2021-04-30 18:25:00|13207.5|13203.5|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|4147
1619807400000|2021-04-30 18:30:00|13205.9|13201.9|13201.2|13197.2|13205.9|13201.9|13201.2|13197.2|11068
1619807700000|2021-04-30 18:35:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|2577
1619808000000|2021-04-30 18:40:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|8761
1619808300000|2021-04-30 18:45:00|13204.3|13200.3|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|11025
1619808600000|2021-04-30 18:50:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|5080
1619808900000|2021-04-30 18:55:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|19568
1619809200000|2021-04-30 19:00:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|16716
1619809500000|2021-04-30 19:05:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|11050
1619809800000|2021-04-30 19:10:00|||||||||1329
1619810100000|2021-04-30 19:15:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|6595
1619810400000|2021-04-30 19:20:00|13209|13205|13205.9|13201.9|13209|13205|13205.9|13201.9|3218
1619810700000|2021-04-30 19:25:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|2553
1619811000000|2021-04-30 19:30:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|5999
1619811300000|2021-04-30 19:35:00|13209|13205|13209|13205|13209|13205|13209|13205|1686
1619811600000|2021-04-30 19:40:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|11371
1619811900000|2021-04-30 19:45:00|13210.6|13206.6|13205.9|13201.9|13210.6|13206.6|13205.9|13201.9|6429
1619812200000|2021-04-30 19:50:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|6717
1619812500000|2021-04-30 19:55:00|13205.9|13201.9|13213.7|13209.7|13213.7|13209.7|13205.9|13201.9|20041
1619812800000|2021-04-30 20:00:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|27997
1619813100000|2021-04-30 20:05:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|10232
1619813400000|2021-04-30 20:10:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|6811
1619813700000|2021-04-30 20:15:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|3258
1619814000000|2021-04-30 20:20:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1751
1619814300000|2021-04-30 20:25:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|2599
1619814600000|2021-04-30 20:30:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|2605
1619814900000|2021-04-30 20:35:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|2099
1619815200000|2021-04-30 20:40:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|10675
1619815500000|2021-04-30 20:45:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|4750
1619815800000|2021-04-30 20:50:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1777
1619816100000|2021-04-30 20:55:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|10457
1619992800000|2021-05-02 22:00:00|13205.9|13201.9|13199.7|13195.7|13205.9|13201.9|13198.1|13194.1|5111
1619993100000|2021-05-02 22:05:00|13201.2|13197.2|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|3494
1619993400000|2021-05-02 22:10:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|335
1619993700000|2021-05-02 22:15:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|305
1619994000000|2021-05-02 22:20:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|608
1619994300000|2021-05-02 22:25:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|1087
1619994600000|2021-05-02 22:30:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|530
1619994900000|2021-05-02 22:35:00|13202.8|13198.8|13205.9|13201.9|13205.9|13201.9|13202.8|13198.8|1805
1619995200000|2021-05-02 22:40:00|||||||||130
1619995500000|2021-05-02 22:45:00|||||||||333
1619995800000|2021-05-02 22:50:00|||||||||128
1619996100000|2021-05-02 22:55:00|||||||||52
1619996400000|2021-05-02 23:00:00|||||||||23
1619996700000|2021-05-02 23:05:00|||||||||33
1619997000000|2021-05-02 23:10:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|688
1619997300000|2021-05-02 23:15:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|343
1619997600000|2021-05-02 23:20:00|||||||||132
1619997900000|2021-05-02 23:25:00|||||||||47
1619998200000|2021-05-02 23:30:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|75
1619998500000|2021-05-02 23:35:00|||||||||77
1619998800000|2021-05-02 23:40:00|||||||||114
1619999100000|2021-05-02 23:45:00|||||||||54
1619999400000|2021-05-02 23:50:00|||||||||101
1619999700000|2021-05-02 23:55:00|||||||||352
1620000000000|2021-05-03 00:00:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|837
1620000300000|2021-05-03 00:05:00|||||||||90
1620000600000|2021-05-03 00:10:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|342
1620000900000|2021-05-03 00:15:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|1946
1620001200000|2021-05-03 00:20:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|1558
1620001500000|2021-05-03 00:25:00|||||||||19
1620001800000|2021-05-03 00:30:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|143
1620002100000|2021-05-03 00:35:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|569
1620002400000|2021-05-03 00:40:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|448
1620002700000|2021-05-03 00:45:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|842
1620003000000|2021-05-03 00:50:00|||||||||276
1620003300000|2021-05-03 00:55:00|||||||||315
1620003600000|2021-05-03 01:00:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1847
1620003900000|2021-05-03 01:05:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|780
1620004200000|2021-05-03 01:10:00|||||||||271
1620004500000|2021-05-03 01:15:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|197
1620004800000|2021-05-03 01:20:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|98
1620005100000|2021-05-03 01:25:00|||||||||61
1620005400000|2021-05-03 01:30:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|186
1620005700000|2021-05-03 01:35:00|||||||||260
1620006000000|2021-05-03 01:40:00|||||||||216
1620006300000|2021-05-03 01:45:00|||||||||83
1620006600000|2021-05-03 01:50:00|||||||||20
1620006900000|2021-05-03 01:55:00|||||||||80
1620007200000|2021-05-03 02:00:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|927
1620007500000|2021-05-03 02:05:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|95
1620007800000|2021-05-03 02:10:00|||||||||136
1620008100000|2021-05-03 02:15:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|551
1620008400000|2021-05-03 02:20:00|||||||||29
1620008700000|2021-05-03 02:25:00|||||||||101
1620009000000|2021-05-03 02:30:00|||||||||94
1620009300000|2021-05-03 02:35:00|||||||||44
1620009600000|2021-05-03 02:40:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|526
1620009900000|2021-05-03 02:45:00|||||||||234
1620010200000|2021-05-03 02:50:00|||||||||89
1620010500000|2021-05-03 02:55:00|||||||||271
1620010800000|2021-05-03 03:00:00|||||||||185
1620011100000|2021-05-03 03:05:00|||||||||47
1620011400000|2021-05-03 03:10:00|||||||||30
1620011700000|2021-05-03 03:15:00|||||||||8
1620012000000|2021-05-03 03:20:00|||||||||434
1620012300000|2021-05-03 03:25:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|573
1620012600000|2021-05-03 03:30:00|||||||||90
1620012900000|2021-05-03 03:35:00|||||||||156
1620013200000|2021-05-03 03:40:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|149
1620013500000|2021-05-03 03:45:00|||||||||8
1620013800000|2021-05-03 03:50:00|||||||||15
1620014100000|2021-05-03 03:55:00|||||||||113
1620014400000|2021-05-03 04:00:00|||||||||20
1620014700000|2021-05-03 04:05:00|||||||||15
1620015000000|2021-05-03 04:10:00|||||||||30
1620015300000|2021-05-03 04:15:00|||||||||14
1620015600000|2021-05-03 04:20:00|||||||||19
1620015900000|2021-05-03 04:25:00|||||||||24
1620016200000|2021-05-03 04:30:00|||||||||26
1620016500000|2021-05-03 04:35:00|||||||||78
1620016800000|2021-05-03 04:40:00|||||||||26
1620017100000|2021-05-03 04:45:00|||||||||24
1620017400000|2021-05-03 04:50:00|||||||||18
1620017700000|2021-05-03 04:55:00|||||||||154
1620018000000|2021-05-03 05:00:00|||||||||41
1620018300000|2021-05-03 05:05:00|||||||||30
1620018600000|2021-05-03 05:10:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|71
1620018900000|2021-05-03 05:15:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|249
1620019200000|2021-05-03 05:20:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|29
1620019500000|2021-05-03 05:25:00|||||||||32
1620019800000|2021-05-03 05:30:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|362
1620020100000|2021-05-03 05:35:00|||||||||55
1620020400000|2021-05-03 05:40:00|||||||||180
1620020700000|2021-05-03 05:45:00|||||||||89
1620021000000|2021-05-03 05:50:00|||||||||64
1620021300000|2021-05-03 05:55:00|||||||||163
1620021600000|2021-05-03 06:00:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|939
1620021900000|2021-05-03 06:05:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|944
1620022200000|2021-05-03 06:10:00|||||||||219
1620022500000|2021-05-03 06:15:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|400
1620022800000|2021-05-03 06:20:00|13205.9|13201.9|13209|13205|13209|13205|13205.9|13201.9|1227
1620023100000|2021-05-03 06:25:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|1716
1620023400000|2021-05-03 06:30:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|630
1620023700000|2021-05-03 06:35:00|||||||||406
1620024000000|2021-05-03 06:40:00|||||||||133
1620024300000|2021-05-03 06:45:00|13209|13205|13209|13205|13209|13205|13209|13205|1125
1620024600000|2021-05-03 06:50:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|404
1620024900000|2021-05-03 06:55:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|470
1620025200000|2021-05-03 07:00:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|673
1620025500000|2021-05-03 07:05:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1160
1620025800000|2021-05-03 07:10:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1252
1620026100000|2021-05-03 07:15:00|||||||||468
1620026400000|2021-05-03 07:20:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|692
1620026700000|2021-05-03 07:25:00|||||||||426
1620027000000|2021-05-03 07:30:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|2782
1620027300000|2021-05-03 07:35:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1152
1620027600000|2021-05-03 07:40:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|905
1620027900000|2021-05-03 07:45:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|432
1620028200000|2021-05-03 07:50:00|13204.3|13200.3|13201.2|13197.2|13204.3|13200.3|13201.2|13197.2|2963
1620028500000|2021-05-03 07:55:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1734
1620028800000|2021-05-03 08:00:00|||||||||709
1620029100000|2021-05-03 08:05:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|212
1620029400000|2021-05-03 08:10:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|2069
1620029700000|2021-05-03 08:15:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|1416
1620030000000|2021-05-03 08:20:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|1162
1620030300000|2021-05-03 08:25:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|2285
1620030600000|2021-05-03 08:30:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|752
1620030900000|2021-05-03 08:35:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|2344
1620031200000|2021-05-03 08:40:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1191
1620031500000|2021-05-03 08:45:00|||||||||492
1620031800000|2021-05-03 08:50:00|||||||||694
1620032100000|2021-05-03 08:55:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|2775
1620032400000|2021-05-03 09:00:00|||||||||812
1620032700000|2021-05-03 09:05:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|2376
1620033000000|2021-05-03 09:10:00|||||||||1122
1620033300000|2021-05-03 09:15:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|1892
1620033600000|2021-05-03 09:20:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1454
1620033900000|2021-05-03 09:25:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|2543
1620034200000|2021-05-03 09:30:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|1365
1620034500000|2021-05-03 09:35:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|526
1620034800000|2021-05-03 09:40:00|||||||||57
1620035100000|2021-05-03 09:45:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|994
1620035400000|2021-05-03 09:50:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|1219
1620035700000|2021-05-03 09:55:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|880
1620036000000|2021-05-03 10:00:00|13191.8|13187.8|13195|13191|13195|13191|13191.8|13187.8|827
1620036300000|2021-05-03 10:05:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|2359
1620036600000|2021-05-03 10:10:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|1065
1620036900000|2021-05-03 10:15:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|288
1620037200000|2021-05-03 10:20:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|1034
1620037500000|2021-05-03 10:25:00|13191.8|13187.8|13193.4|13189.4|13195|13191|13191.8|13187.8|1920
1620037800000|2021-05-03 10:30:00|13191.8|13187.8|13193.4|13189.4|13195|13191|13191.8|13187.8|1129
1620038100000|2021-05-03 10:35:00|13195|13191|13195|13191|13195|13191|13195|13191|371
1620038400000|2021-05-03 10:40:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|807
1620038700000|2021-05-03 10:45:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|2984
1620039000000|2021-05-03 10:50:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1345
1620039300000|2021-05-03 10:55:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|530
1620039600000|2021-05-03 11:00:00|13195|13191|13195|13191|13195|13191|13195|13191|339
1620039900000|2021-05-03 11:05:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|869
1620040200000|2021-05-03 11:10:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1603
1620040500000|2021-05-03 11:15:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|953
1620040800000|2021-05-03 11:20:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|2007
1620041100000|2021-05-03 11:25:00|13198.1|13194.1|13195|13191|13198.1|13194.1|13195|13191|1543
1620041400000|2021-05-03 11:30:00|13196.5|13192.5|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|2355
1620041700000|2021-05-03 11:35:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|933
1620042000000|2021-05-03 11:40:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|540
1620042300000|2021-05-03 11:45:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|589
1620042600000|2021-05-03 11:50:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|1687
1620042900000|2021-05-03 11:55:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1881
1620043200000|2021-05-03 12:00:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|3042
1620043500000|2021-05-03 12:05:00|13196.5|13192.5|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|3488
1620043800000|2021-05-03 12:10:00|13195|13191|13193.4|13189.4|13195|13191|13191.8|13187.8|1490
1620044100000|2021-05-03 12:15:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|2858
1620044400000|2021-05-03 12:20:00|13195|13191|13201.2|13197.2|13201.2|13197.2|13195|13191|3503
1620044700000|2021-05-03 12:25:00|13202.8|13198.8|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|6064
1620045000000|2021-05-03 12:30:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|4962
1620045300000|2021-05-03 12:35:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|3774
1620045600000|2021-05-03 12:40:00|13205.9|13201.9|13212.2|13208.2|13212.2|13208.2|13205.9|13201.9|4286
1620045900000|2021-05-03 12:45:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13212.2|13208.2|3676
1620046200000|2021-05-03 12:50:00|13213.7|13209.7|13216.8|13212.8|13216.8|13212.8|13213.7|13209.7|6708
1620046500000|2021-05-03 12:55:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|5813
1620046800000|2021-05-03 13:00:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|6668
1620047100000|2021-05-03 13:05:00|13216.8|13212.8|13213.7|13209.7|13216.8|13212.8|13212.2|13208.2|5445
1620047400000|2021-05-03 13:10:00|13215.3|13211.3|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|4162
1620047700000|2021-05-03 13:15:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|3274
1620048000000|2021-05-03 13:20:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|2704
1620048300000|2021-05-03 13:25:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|1747
1620048600000|2021-05-03 13:30:00|13216.8|13212.8|13212.2|13208.2|13218.4|13214.4|13212.2|13208.2|6925
1620048900000|2021-05-03 13:35:00|13213.7|13209.7|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|6246
1620049200000|2021-05-03 13:40:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|2434
1620049500000|2021-05-03 13:45:00|13212.2|13208.2|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|3376
1620049800000|2021-05-03 13:50:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|3518
1620050100000|2021-05-03 13:55:00|13213.7|13209.7|13220|13216|13220|13216|13212.2|13208.2|13345
1620050400000|2021-05-03 14:00:00|13224.7|13220.7|13241.8|13237.8|13243.4|13239.4|13223.1|13219.1|35526
1620050700000|2021-05-03 14:05:00|13243.4|13239.4|13235.6|13231.6|13243.4|13239.4|13234|13230|13564
1620051000000|2021-05-03 14:10:00|13237.2|13233.2|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|11831
1620051300000|2021-05-03 14:15:00|13240.3|13236.3|13243.4|13239.4|13245|13241|13238.7|13234.7|11284
1620051600000|2021-05-03 14:20:00|13245|13241|13243.4|13239.4|13245|13241|13241.8|13237.8|6168
1620051900000|2021-05-03 14:25:00|13245|13241|13248.1|13244.1|13248.1|13244.1|13243.4|13239.4|6332
1620052200000|2021-05-03 14:30:00|13246.5|13242.5|13251.2|13247.2|13251.2|13247.2|13246.5|13242.5|12253
1620052500000|2021-05-03 14:35:00|13249.7|13245.7|13246.5|13242.5|13251.2|13247.2|13245|13241|7499
1620052800000|2021-05-03 14:40:00|13245|13241|13241.8|13237.8|13246.5|13242.5|13240.3|13236.3|13930
1620053100000|2021-05-03 14:45:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|6809
1620053400000|2021-05-03 14:50:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13240.3|13236.3|6161
1620053700000|2021-05-03 14:55:00|13245|13241|13241.8|13237.8|13245|13241|13240.3|13236.3|4510
1620054000000|2021-05-03 15:00:00|13243.4|13239.4|13241.8|13237.8|13245|13241|13241.8|13237.8|6330
1620054300000|2021-05-03 15:05:00|13240.3|13236.3|13235.6|13231.6|13240.3|13236.3|13235.6|13231.6|3378
1620054600000|2021-05-03 15:10:00|13234|13230|13230.9|13226.9|13235.6|13231.6|13230.9|13226.9|14548
1620054900000|2021-05-03 15:15:00|13229.3|13225.3|13232.5|13228.5|13234|13230|13229.3|13225.3|7511
1620055200000|2021-05-03 15:20:00|13230.9|13226.9|13232.5|13228.5|13234|13230|13230.9|13226.9|6759
1620055500000|2021-05-03 15:25:00|13234|13230|13229.3|13225.3|13234|13230|13229.3|13225.3|3358
1620055800000|2021-05-03 15:30:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|4700
1620056100000|2021-05-03 15:35:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|4607
1620056400000|2021-05-03 15:40:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|3947
1620056700000|2021-05-03 15:45:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|4223
1620057000000|2021-05-03 15:50:00|13220|13216|13224.7|13220.7|13224.7|13220.7|13220|13216|1355
1620057300000|2021-05-03 15:55:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|4759
1620057600000|2021-05-03 16:00:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13223.1|13219.1|5598
1620057900000|2021-05-03 16:05:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1436
1620058200000|2021-05-03 16:10:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|6451
1620058500000|2021-05-03 16:15:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13227.8|13223.8|3806
1620058800000|2021-05-03 16:20:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|2291
1620059100000|2021-05-03 16:25:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1192
1620059400000|2021-05-03 16:30:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|3092
1620059700000|2021-05-03 16:35:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1155
1620060000000|2021-05-03 16:40:00|13229.3|13225.3|13232.5|13228.5|13232.5|13228.5|13229.3|13225.3|4219
1620060300000|2021-05-03 16:45:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|3870
1620060600000|2021-05-03 16:50:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|2391
1620060900000|2021-05-03 16:55:00|13226.2|13222.2|13227.8|13223.8|13229.3|13225.3|13224.7|13220.7|5682
1620061200000|2021-05-03 17:00:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1539
1620061500000|2021-05-03 17:05:00|13229.3|13225.3|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|2750
1620061800000|2021-05-03 17:10:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|1142
1620062100000|2021-05-03 17:15:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|2482
1620062400000|2021-05-03 17:20:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1892
1620062700000|2021-05-03 17:25:00|13234|13230|13234|13230|13234|13230|13234|13230|432
1620063000000|2021-05-03 17:30:00|||||||||299
1620063300000|2021-05-03 17:35:00|||||||||97
1620063600000|2021-05-03 17:40:00|13232.5|13228.5|13237.2|13233.2|13237.2|13233.2|13232.5|13228.5|2188
1620063900000|2021-05-03 17:45:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|2023
1620064200000|2021-05-03 17:50:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|912
1620064500000|2021-05-03 17:55:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|1579
1620064800000|2021-05-03 18:00:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|802
1620065100000|2021-05-03 18:05:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|803
1620065400000|2021-05-03 18:10:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|2305
1620065700000|2021-05-03 18:15:00|||||||||226
1620066000000|2021-05-03 18:20:00|13232.5|13228.5|13230.9|13226.9|13234|13230|13230.9|13226.9|2963
1620066300000|2021-05-03 18:25:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|1051
1620066600000|2021-05-03 18:30:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|644
1620066900000|2021-05-03 18:35:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|2157
1620067200000|2021-05-03 18:40:00|13229.3|13225.3|13232.5|13228.5|13232.5|13228.5|13227.8|13223.8|2633
1620067500000|2021-05-03 18:45:00|13230.9|13226.9|13232.5|13228.5|13234|13230|13230.9|13226.9|3496
1620067800000|2021-05-03 18:50:00|13233.3|13229.3|13232.5|13228.5|13234|13230|13232.5|13228.5|2916
1620068100000|2021-05-03 18:55:00|13234|13230|13234|13230|13235.6|13231.6|13230.9|13226.9|11265
1620068400000|2021-05-03 19:00:00|||||||||2952
1620068700000|2021-05-03 19:05:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|1855
1620069000000|2021-05-03 19:10:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|896
1620069300000|2021-05-03 19:15:00|13229.3|13225.3|13227.8|13223.8|13230.9|13226.9|13227.8|13223.8|2580
1620069600000|2021-05-03 19:20:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1842
1620069900000|2021-05-03 19:25:00|||||||||218
1620070200000|2021-05-03 19:30:00|13230.9|13226.9|13234|13230|13234|13230|13230.9|13226.9|2254
1620070500000|2021-05-03 19:35:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|2207
1620070800000|2021-05-03 19:40:00|13230.9|13226.9|13234|13230|13234|13230|13230.9|13226.9|1345
1620071100000|2021-05-03 19:45:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|2231
1620071400000|2021-05-03 19:50:00|13230.9|13226.9|13234|13230|13234|13230|13230.9|13226.9|3232
1620071700000|2021-05-03 19:55:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13230.9|13226.9|3444
1620072000000|2021-05-03 20:00:00|13234|13230|13237.2|13233.2|13237.2|13233.2|13234|13230|2493
1620072300000|2021-05-03 20:05:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|2837
1620072600000|2021-05-03 20:10:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|962
1620072900000|2021-05-03 20:15:00|13237.2|13233.2|13234|13230|13237.2|13233.2|13234|13230|2403
1620073200000|2021-05-03 20:20:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1419
1620073500000|2021-05-03 20:25:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|616
1620073800000|2021-05-03 20:30:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1334
1620074100000|2021-05-03 20:35:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|3257
1620074400000|2021-05-03 20:40:00|13240.3|13236.3|13237.2|13233.2|13240.3|13236.3|13237.2|13233.2|2736
1620074700000|2021-05-03 20:45:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|2261
1620075000000|2021-05-03 20:50:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|864
1620075300000|2021-05-03 20:55:00|||||||||2196
1620079200000|2021-05-03 22:00:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|229
1620079500000|2021-05-03 22:05:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|407
1620079800000|2021-05-03 22:10:00|||||||||4
1620080100000|2021-05-03 22:15:00|||||||||4
1620080400000|2021-05-03 22:20:00|||||||||87
1620080700000|2021-05-03 22:25:00|||||||||26
1620081000000|2021-05-03 22:30:00|||||||||27
1620081300000|2021-05-03 22:35:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|809
1620081600000|2021-05-03 22:40:00|13234|13230|13234|13230|13234|13230|13234|13230|653
1620081900000|2021-05-03 22:45:00|||||||||9
1620082200000|2021-05-03 22:50:00|||||||||250
1620082500000|2021-05-03 22:55:00|||||||||10
1620082800000|2021-05-03 23:00:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|77
1620083100000|2021-05-03 23:05:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|380
1620083400000|2021-05-03 23:10:00|||||||||7
1620083700000|2021-05-03 23:15:00|||||||||14
1620084000000|2021-05-03 23:20:00|13234|13230|13234|13230|13234|13230|13234|13230|126
1620084300000|2021-05-03 23:25:00|||||||||186
1620084600000|2021-05-03 23:30:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|460
1620084900000|2021-05-03 23:35:00|||||||||9
1620085200000|2021-05-03 23:40:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|481
1620085500000|2021-05-03 23:45:00|||||||||5
1620085800000|2021-05-03 23:50:00|||||||||177
1620086100000|2021-05-03 23:55:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|106
1620086400000|2021-05-04 00:00:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|434
1620086700000|2021-05-04 00:05:00|||||||||23
1620087000000|2021-05-04 00:10:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|910
1620087300000|2021-05-04 00:15:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|609
1620087600000|2021-05-04 00:20:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|148
1620087900000|2021-05-04 00:25:00|||||||||276
1620088200000|2021-05-04 00:30:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|978
1620088500000|2021-05-04 00:35:00|||||||||272
1620088800000|2021-05-04 00:40:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|325
1620089100000|2021-05-04 00:45:00|||||||||17
1620089400000|2021-05-04 00:50:00|||||||||14
1620089700000|2021-05-04 00:55:00|13234|13230|13234|13230|13234|13230|13234|13230|549
1620090000000|2021-05-04 01:00:00|||||||||14
1620090300000|2021-05-04 01:05:00|||||||||18
1620090600000|2021-05-04 01:10:00|||||||||13
1620090900000|2021-05-04 01:15:00|||||||||177
1620091200000|2021-05-04 01:20:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|146
1620091500000|2021-05-04 01:25:00|||||||||30
1620091800000|2021-05-04 01:30:00|||||||||39
1620092100000|2021-05-04 01:35:00|||||||||12
1620092400000|2021-05-04 01:40:00|||||||||456
1620092700000|2021-05-04 01:45:00|||||||||20
1620093000000|2021-05-04 01:50:00|13234|13230|13234|13230|13234|13230|13234|13230|358
1620093300000|2021-05-04 01:55:00|||||||||501
1620093600000|2021-05-04 02:00:00|||||||||29
1620093900000|2021-05-04 02:05:00|||||||||219
1620094200000|2021-05-04 02:10:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|152
1620094500000|2021-05-04 02:15:00|||||||||64
1620094800000|2021-05-04 02:20:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|909
1620095100000|2021-05-04 02:25:00|||||||||160
1620095400000|2021-05-04 02:30:00|||||||||9
1620095700000|2021-05-04 02:35:00|||||||||8
1620096000000|2021-05-04 02:40:00|||||||||57
1620096300000|2021-05-04 02:45:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|745
1620096600000|2021-05-04 02:50:00|||||||||15
1620096900000|2021-05-04 02:55:00|||||||||266
1620097200000|2021-05-04 03:00:00|||||||||78
1620097500000|2021-05-04 03:05:00|||||||||22
1620097800000|2021-05-04 03:10:00|||||||||21
1620098100000|2021-05-04 03:15:00|||||||||20
1620098400000|2021-05-04 03:20:00|||||||||1
1620098700000|2021-05-04 03:25:00|||||||||1
1620099000000|2021-05-04 03:30:00|||||||||3
1620099300000|2021-05-04 03:35:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|378
1620099600000|2021-05-04 03:40:00|||||||||1
1620099900000|2021-05-04 03:45:00|||||||||32
1620100200000|2021-05-04 03:50:00|||||||||21
1620100500000|2021-05-04 03:55:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|29
1620100800000|2021-05-04 04:00:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|203
1620101100000|2021-05-04 04:05:00|||||||||27
1620101400000|2021-05-04 04:10:00|||||||||23
1620101700000|2021-05-04 04:15:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|906
1620102000000|2021-05-04 04:20:00|||||||||16
1620102300000|2021-05-04 04:25:00|||||||||72
1620102600000|2021-05-04 04:30:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|40
1620102900000|2021-05-04 04:35:00|||||||||11
1620103200000|2021-05-04 04:40:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|640
1620103500000|2021-05-04 04:45:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|475
1620103800000|2021-05-04 04:50:00|||||||||15
1620104100000|2021-05-04 04:55:00|||||||||17
1620104400000|2021-05-04 05:00:00|||||||||105
1620104700000|2021-05-04 05:05:00|||||||||1
1620105000000|2021-05-04 05:10:00|||||||||176
1620105300000|2021-05-04 05:15:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|620
1620105600000|2021-05-04 05:20:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|416
1620105900000|2021-05-04 05:25:00|||||||||133
1620106200000|2021-05-04 05:30:00|||||||||6
1620106500000|2021-05-04 05:35:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|1300
1620106800000|2021-05-04 05:40:00|||||||||413
1620107100000|2021-05-04 05:45:00|||||||||118
1620107400000|2021-05-04 05:50:00|||||||||1002
1620107700000|2021-05-04 05:55:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|783
1620108000000|2021-05-04 06:00:00|13232.5|13228.5|13229.3|13225.3|13232.5|13228.5|13227.8|13223.8|2342
1620108300000|2021-05-04 06:05:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|968
1620108600000|2021-05-04 06:10:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|2625
1620108900000|2021-05-04 06:15:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|916
1620109200000|2021-05-04 06:20:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|866
1620109500000|2021-05-04 06:25:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|262
1620109800000|2021-05-04 06:30:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|351
1620110100000|2021-05-04 06:35:00|||||||||91
1620110400000|2021-05-04 06:40:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1420
1620110700000|2021-05-04 06:45:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|131
1620111000000|2021-05-04 06:50:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1552
1620111300000|2021-05-04 06:55:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|266
1620111600000|2021-05-04 07:00:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|2176
1620111900000|2021-05-04 07:05:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1269
1620112200000|2021-05-04 07:10:00|13227.8|13223.8|13226.2|13222.2|13229.3|13225.3|13226.2|13222.2|1263
1620112500000|2021-05-04 07:15:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|1145
1620112800000|2021-05-04 07:20:00|13221.5|13217.5|13224.7|13220.7|13224.7|13220.7|13221.5|13217.5|1495
1620113100000|2021-05-04 07:25:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13223.1|13219.1|806
1620113400000|2021-05-04 07:30:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13226.2|13222.2|2342
1620113700000|2021-05-04 07:35:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1274
1620114000000|2021-05-04 07:40:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|1412
1620114300000|2021-05-04 07:45:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|247
1620114600000|2021-05-04 07:50:00|||||||||1188
1620114900000|2021-05-04 07:55:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1350
1620115200000|2021-05-04 08:00:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|407
1620115500000|2021-05-04 08:05:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|914
1620115800000|2021-05-04 08:10:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1253
1620116100000|2021-05-04 08:15:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|506
1620116400000|2021-05-04 08:20:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1302
1620116700000|2021-05-04 08:25:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|675
1620117000000|2021-05-04 08:30:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|537
1620117300000|2021-05-04 08:35:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|983
1620117600000|2021-05-04 08:40:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1406
1620117900000|2021-05-04 08:45:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|3350
1620118200000|2021-05-04 08:50:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|312
1620118500000|2021-05-04 08:55:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|1062
1620118800000|2021-05-04 09:00:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1632
1620119100000|2021-05-04 09:05:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|439
1620119400000|2021-05-04 09:10:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|2683
1620119700000|2021-05-04 09:15:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|971
1620120000000|2021-05-04 09:20:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|644
1620120300000|2021-05-04 09:25:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|940
1620120600000|2021-05-04 09:30:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1056
1620120900000|2021-05-04 09:35:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|172
1620121200000|2021-05-04 09:40:00|||||||||317
1620121500000|2021-05-04 09:45:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|1033
1620121800000|2021-05-04 09:50:00|||||||||137
1620122100000|2021-05-04 09:55:00|13220|13216|13220|13216|13220|13216|13220|13216|4375
1620122400000|2021-05-04 10:00:00|||||||||632
1620122700000|2021-05-04 10:05:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|1233
1620123000000|2021-05-04 10:10:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|338
1620123300000|2021-05-04 10:15:00|||||||||179
1620123600000|2021-05-04 10:20:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|615
1620123900000|2021-05-04 10:25:00|13220|13216|13220|13216|13220|13216|13220|13216|527
1620124200000|2021-05-04 10:30:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|1333
1620124500000|2021-05-04 10:35:00|13218.4|13214.4|13220|13216|13221.5|13217.5|13218.4|13214.4|1205
1620124800000|2021-05-04 10:40:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|2507
1620125100000|2021-05-04 10:45:00|||||||||124
1620125400000|2021-05-04 10:50:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|301
1620125700000|2021-05-04 10:55:00|||||||||1236
1620126000000|2021-05-04 11:00:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|1345
1620126300000|2021-05-04 11:05:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|599
1620126600000|2021-05-04 11:10:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13220|13216|2911
1620126900000|2021-05-04 11:15:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|775
1620127200000|2021-05-04 11:20:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|1706
1620127500000|2021-05-04 11:25:00|||||||||1695
1620127800000|2021-05-04 11:30:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1859
1620128100000|2021-05-04 11:35:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|1241
1620128400000|2021-05-04 11:40:00|13229.3|13225.3|13235.6|13231.6|13241.8|13237.8|13229.3|13225.3|13107
1620128700000|2021-05-04 11:45:00|13237.2|13233.2|13234|13230|13240.3|13236.3|13234|13230|5044
1620129000000|2021-05-04 11:50:00|13232.5|13228.5|13229.3|13225.3|13234|13230|13227.8|13223.8|4780
1620129300000|2021-05-04 11:55:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|2648
1620129600000|2021-05-04 12:00:00|13229.3|13225.3|13232.5|13228.5|13234|13230|13229.3|13225.3|1874
1620129900000|2021-05-04 12:05:00|13230.9|13226.9|13230.9|13226.9|13234|13230|13230.9|13226.9|3402
1620130200000|2021-05-04 12:10:00|13232.5|13228.5|13234|13230|13234|13230|13230.9|13226.9|3319
1620130500000|2021-05-04 12:15:00|13232.5|13228.5|13235.6|13231.6|13237.2|13233.2|13232.5|13228.5|4793
1620130800000|2021-05-04 12:20:00|13234|13230|13235.6|13231.6|13237.2|13233.2|13234|13230|4127
1620131100000|2021-05-04 12:25:00|13237.2|13233.2|13240.3|13236.3|13241.8|13237.8|13237.2|13233.2|10915
1620131400000|2021-05-04 12:30:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|4533
1620131700000|2021-05-04 12:35:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|3388
1620132000000|2021-05-04 12:40:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|14405
1620132300000|2021-05-04 12:45:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|6486
1620132600000|2021-05-04 12:50:00|13246.5|13242.5|13249.7|13245.7|13251.2|13247.2|13246.5|13242.5|6915
1620132900000|2021-05-04 12:55:00|13251.2|13247.2|13248.1|13244.1|13251.2|13247.2|13248.1|13244.1|7748
1620133200000|2021-05-04 13:00:00|13249.7|13245.7|13252.8|13248.8|13255.9|13251.9|13249.7|13245.7|9513
1620133500000|2021-05-04 13:05:00|13251.2|13247.2|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|5725
1620133800000|2021-05-04 13:10:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|4705
1620134100000|2021-05-04 13:15:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|3040
1620134400000|2021-05-04 13:20:00|13252.8|13248.8|13251.2|13247.2|13254.3|13250.3|13251.2|13247.2|4528
1620134700000|2021-05-04 13:25:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|5600
1620135000000|2021-05-04 13:30:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|11343
1620135300000|2021-05-04 13:35:00|13251.2|13247.2|13249.7|13245.7|13252.8|13248.8|13249.7|13245.7|11966
1620135600000|2021-05-04 13:40:00|13251.2|13247.2|13254.3|13250.3|13254.3|13250.3|13251.2|13247.2|4816
1620135900000|2021-05-04 13:45:00|13255.9|13251.9|13262.2|13258.2|13262.2|13258.2|13255.9|13251.9|14730
1620136200000|2021-05-04 13:50:00|13263.7|13259.7|13263.7|13259.7|13266.8|13262.8|13262.2|13258.2|11829
1620136500000|2021-05-04 13:55:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13263.7|13259.7|8689
1620136800000|2021-05-04 14:00:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13265.3|13261.3|11080
1620137100000|2021-05-04 14:05:00|13270|13266|13270|13266|13274.7|13270.7|13268.4|13264.4|19042
1620137400000|2021-05-04 14:10:00|13271.5|13267.5|13271.5|13267.5|13273.1|13269.1|13270|13266|10390
1620137700000|2021-05-04 14:15:00|13273.1|13269.1|13263.7|13259.7|13273.1|13269.1|13262.2|13258.2|19040
1620138000000|2021-05-04 14:20:00|13265.3|13261.3|13266.8|13262.8|13268.4|13264.4|13263.7|13259.7|6232
1620138300000|2021-05-04 14:25:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13266.8|13262.8|8052
1620138600000|2021-05-04 14:30:00|13266.8|13262.8|13270|13266|13271.5|13267.5|13266.8|13262.8|9826
1620138900000|2021-05-04 14:35:00|13268.4|13264.4|13265.3|13261.3|13268.4|13264.4|13265.3|13261.3|6084
1620139200000|2021-05-04 14:40:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|7531
1620139500000|2021-05-04 14:45:00|13266.8|13262.8|13265.3|13261.3|13268.4|13264.4|13265.3|13261.3|5416
1620139800000|2021-05-04 14:50:00|13263.7|13259.7|13266.8|13262.8|13266.8|13262.8|13263.7|13259.7|6354
1620140100000|2021-05-04 14:55:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13262.2|13258.2|11519
1620140400000|2021-05-04 15:00:00|13266.8|13262.8|13263.7|13259.7|13266.8|13262.8|13262.2|13258.2|8831
1620140700000|2021-05-04 15:05:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|7418
1620141000000|2021-05-04 15:10:00|13263.7|13259.7|13248.1|13244.1|13263.7|13259.7|13246.5|13242.5|32089
1620141300000|2021-05-04 15:15:00|13246.5|13242.5|13257.5|13253.5|13259|13255|13246.5|13242.5|17414
1620141600000|2021-05-04 15:20:00|13255.9|13251.9|13251.2|13247.2|13257.5|13253.5|13251.2|13247.2|5253
1620141900000|2021-05-04 15:25:00|13252.8|13248.8|13249.7|13245.7|13252.8|13248.8|13248.1|13244.1|6891
1620142200000|2021-05-04 15:30:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13245|13241|5560
1620142500000|2021-05-04 15:35:00|13251.2|13247.2|13248.1|13244.1|13251.2|13247.2|13246.5|13242.5|5941
1620142800000|2021-05-04 15:40:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13245|13241|3873
1620143100000|2021-05-04 15:45:00|13245|13241|13246.5|13242.5|13248.1|13244.1|13245|13241|4627
1620143400000|2021-05-04 15:50:00|13248.1|13244.1|13248.1|13244.1|13251.2|13247.2|13245|13241|5094
1620143700000|2021-05-04 15:55:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|2742
1620144000000|2021-05-04 16:00:00|13246.5|13242.5|13249.7|13245.7|13249.7|13245.7|13246.5|13242.5|1106
1620144300000|2021-05-04 16:05:00|13248.1|13244.1|13246.5|13242.5|13249.7|13245.7|13245|13241|2180
1620144600000|2021-05-04 16:10:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13245|13241|3357
1620144900000|2021-05-04 16:15:00|13245|13241|13241.8|13237.8|13246.5|13242.5|13241.8|13237.8|6002
1620145200000|2021-05-04 16:20:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|3438
1620145500000|2021-05-04 16:25:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|2124
1620145800000|2021-05-04 16:30:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|3689
1620146100000|2021-05-04 16:35:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|4397
1620146400000|2021-05-04 16:40:00|13241.8|13237.8|13246.5|13242.5|13246.5|13242.5|13241.8|13237.8|2587
1620146700000|2021-05-04 16:45:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|2016
1620147000000|2021-05-04 16:50:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|2080
1620147300000|2021-05-04 16:55:00|13249.7|13245.7|13248.1|13244.1|13251.2|13247.2|13248.1|13244.1|6269
1620147600000|2021-05-04 17:00:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|1838
1620147900000|2021-05-04 17:05:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|3571
1620148200000|2021-05-04 17:10:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1856
1620148500000|2021-05-04 17:15:00|13249.7|13245.7|13254.3|13250.3|13254.3|13250.3|13249.7|13245.7|3068
1620148800000|2021-05-04 17:20:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|6310
1620149100000|2021-05-04 17:25:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|4546
1620149400000|2021-05-04 17:30:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|2893
1620149700000|2021-05-04 17:35:00|13249.7|13245.7|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|5803
1620150000000|2021-05-04 17:40:00|13252.8|13248.8|13251.2|13247.2|13254.3|13250.3|13251.2|13247.2|3945
1620150300000|2021-05-04 17:45:00|13254.3|13250.3|13255.9|13251.9|13263.7|13259.7|13252.8|13248.8|16076
1620150600000|2021-05-04 17:50:00|13257.5|13253.5|13252.8|13248.8|13257.5|13253.5|13252.8|13248.8|2328
1620150900000|2021-05-04 17:55:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|3336
1620151200000|2021-05-04 18:00:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|700
1620151500000|2021-05-04 18:05:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1030
1620151800000|2021-05-04 18:10:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1289
1620152100000|2021-05-04 18:15:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|1450
1620152400000|2021-05-04 18:20:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|1916
1620152700000|2021-05-04 18:25:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1938
1620153000000|2021-05-04 18:30:00|13250.4|13246.4|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|3785
1620153300000|2021-05-04 18:35:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|2952
1620153600000|2021-05-04 18:40:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|2286
1620153900000|2021-05-04 18:45:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|2312
1620154200000|2021-05-04 18:50:00|13245|13241|13245|13241|13245|13241|13245|13241|2058
1620154500000|2021-05-04 18:55:00|13243.4|13239.4|13243.4|13239.4|13246.5|13242.5|13243.4|13239.4|8275
1620154800000|2021-05-04 19:00:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|8206
1620155100000|2021-05-04 19:05:00|13240.3|13236.3|13243.4|13239.4|13243.4|13239.4|13240.3|13236.3|6300
1620155400000|2021-05-04 19:10:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|3150
1620155700000|2021-05-04 19:15:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|1828
1620156000000|2021-05-04 19:20:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2946
1620156300000|2021-05-04 19:25:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|753
1620156600000|2021-05-04 19:30:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1636
1620156900000|2021-05-04 19:35:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1002
1620157200000|2021-05-04 19:40:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|2405
1620157500000|2021-05-04 19:45:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|4064
1620157800000|2021-05-04 19:50:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2074
1620158100000|2021-05-04 19:55:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2794
1620158400000|2021-05-04 20:00:00|13241.8|13237.8|13245|13241|13246.5|13242.5|13241.8|13237.8|2028
1620158700000|2021-05-04 20:05:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13245|13241|4023
1620159000000|2021-05-04 20:10:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|3747
1620159300000|2021-05-04 20:15:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|1680
1620159600000|2021-05-04 20:20:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1535
1620159900000|2021-05-04 20:25:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|2590
1620160200000|2021-05-04 20:30:00|13248.1|13244.1|13246.5|13242.5|13249.7|13245.7|13246.5|13242.5|4685
1620160500000|2021-05-04 20:35:00|||||||||412
1620160800000|2021-05-04 20:40:00|13248.1|13244.1|13245|13241|13248.1|13244.1|13245|13241|3703
1620161100000|2021-05-04 20:45:00|13246.5|13242.5|13245|13241|13248.1|13244.1|13245|13241|2133
1620161400000|2021-05-04 20:50:00|13246.5|13242.5|13243.4|13239.4|13246.5|13242.5|13243.4|13239.4|3011
1620161700000|2021-05-04 20:55:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|1678
1620165600000|2021-05-04 22:00:00|13245|13241|13243.4|13239.4|13245|13241|13241.8|13237.8|820
1620165900000|2021-05-04 22:05:00|||||||||29
1620166200000|2021-05-04 22:10:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|182
1620166500000|2021-05-04 22:15:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|210
1620166800000|2021-05-04 22:20:00|||||||||155
1620167100000|2021-05-04 22:25:00|||||||||5
1620167400000|2021-05-04 22:30:00|||||||||134
1620167700000|2021-05-04 22:35:00|||||||||59
1620168000000|2021-05-04 22:40:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|659
1620168300000|2021-05-04 22:45:00|||||||||262
1620168600000|2021-05-04 22:50:00|||||||||161
1620168900000|2021-05-04 22:55:00|13245|13241|13245|13241|13245|13241|13245|13241|259
1620169200000|2021-05-04 23:00:00|||||||||107
1620169500000|2021-05-04 23:05:00|||||||||42
1620169800000|2021-05-04 23:10:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|346
1620170100000|2021-05-04 23:15:00|13245|13241|13245|13241|13245|13241|13245|13241|32
1620170400000|2021-05-04 23:20:00|||||||||38
1620170700000|2021-05-04 23:25:00|||||||||18
1620171000000|2021-05-04 23:30:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|131
1620171300000|2021-05-04 23:35:00|13245|13241|13245|13241|13245|13241|13245|13241|225
1620171600000|2021-05-04 23:40:00|||||||||21
1620171900000|2021-05-04 23:45:00|||||||||46
1620172200000|2021-05-04 23:50:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|699
1620172500000|2021-05-04 23:55:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|360
1620172800000|2021-05-05 00:00:00|13245|13241|13245|13241|13245|13241|13245|13241|90
1620173100000|2021-05-05 00:05:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|728
1620173400000|2021-05-05 00:10:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|108
1620173700000|2021-05-05 00:15:00|||||||||243
1620174000000|2021-05-05 00:20:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|733
1620174300000|2021-05-05 00:25:00|||||||||239
1620174600000|2021-05-05 00:30:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|270
1620174900000|2021-05-05 00:35:00|||||||||124
1620175200000|2021-05-05 00:40:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1682
1620175500000|2021-05-05 00:45:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|1481
1620175800000|2021-05-05 00:50:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1365
1620176100000|2021-05-05 00:55:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|1250
1620176400000|2021-05-05 01:00:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|899
1620176700000|2021-05-05 01:05:00|||||||||241
1620177000000|2021-05-05 01:10:00|||||||||137
1620177300000|2021-05-05 01:15:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|683
1620177600000|2021-05-05 01:20:00|||||||||173
1620177900000|2021-05-05 01:25:00|||||||||208
1620178200000|2021-05-05 01:30:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|943
1620178500000|2021-05-05 01:35:00|||||||||73
1620178800000|2021-05-05 01:40:00|||||||||47
1620179100000|2021-05-05 01:45:00|||||||||39
1620179400000|2021-05-05 01:50:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|673
1620179700000|2021-05-05 01:55:00|||||||||810
1620180000000|2021-05-05 02:00:00|||||||||278
1620180300000|2021-05-05 02:05:00|||||||||40
1620180600000|2021-05-05 02:10:00|||||||||46
1620180900000|2021-05-05 02:15:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|264
1620181200000|2021-05-05 02:20:00|||||||||21
1620181500000|2021-05-05 02:25:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|49
1620181800000|2021-05-05 02:30:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|1242
1620182100000|2021-05-05 02:35:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|105
1620182400000|2021-05-05 02:40:00|||||||||77
1620182700000|2021-05-05 02:45:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|550
1620183000000|2021-05-05 02:50:00|||||||||426
1620183300000|2021-05-05 02:55:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1099
1620183600000|2021-05-05 03:00:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|102
1620183900000|2021-05-05 03:05:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|199
1620184200000|2021-05-05 03:10:00|||||||||24
1620184500000|2021-05-05 03:15:00|||||||||15
1620184800000|2021-05-05 03:20:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|233
1620185100000|2021-05-05 03:25:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|81
1620185400000|2021-05-05 03:30:00|||||||||44
1620185700000|2021-05-05 03:35:00|||||||||21
1620186000000|2021-05-05 03:40:00|||||||||145
1620186300000|2021-05-05 03:45:00|||||||||30
1620186600000|2021-05-05 03:50:00|||||||||96
1620186900000|2021-05-05 03:55:00|||||||||12
1620187200000|2021-05-05 04:00:00|||||||||165
1620187500000|2021-05-05 04:05:00|||||||||38
1620187800000|2021-05-05 04:10:00|||||||||86
1620188100000|2021-05-05 04:15:00|||||||||38
1620188400000|2021-05-05 04:20:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|66
1620188700000|2021-05-05 04:25:00|||||||||7
1620189000000|2021-05-05 04:30:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1035
1620189300000|2021-05-05 04:35:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|528
1620189600000|2021-05-05 04:40:00|||||||||86
1620189900000|2021-05-05 04:45:00|||||||||277
1620190200000|2021-05-05 04:50:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|442
1620190500000|2021-05-05 04:55:00|||||||||14
1620190800000|2021-05-05 05:00:00|||||||||81
1620191100000|2021-05-05 05:05:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|945
1620191400000|2021-05-05 05:10:00|||||||||46
1620191700000|2021-05-05 05:15:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|574
1620192000000|2021-05-05 05:20:00|||||||||51
1620192300000|2021-05-05 05:25:00|||||||||23
1620192600000|2021-05-05 05:30:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|592
1620192900000|2021-05-05 05:35:00|||||||||817
1620193200000|2021-05-05 05:40:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|739
1620193500000|2021-05-05 05:45:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|104
1620193800000|2021-05-05 05:50:00|||||||||62
1620194100000|2021-05-05 05:55:00|||||||||8
1620194400000|2021-05-05 06:00:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|2139
1620194700000|2021-05-05 06:05:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|2137
1620195000000|2021-05-05 06:10:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|369
1620195300000|2021-05-05 06:15:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1430
1620195600000|2021-05-05 06:20:00|13243.4|13239.4|13238.7|13234.7|13243.4|13239.4|13238.7|13234.7|1340
1620195900000|2021-05-05 06:25:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|3556
1620196200000|2021-05-05 06:30:00|13235.6|13231.6|13240.3|13236.3|13240.3|13236.3|13235.6|13231.6|2236
1620196500000|2021-05-05 06:35:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|2201
1620196800000|2021-05-05 06:40:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|1660
1620197100000|2021-05-05 06:45:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|844
1620197400000|2021-05-05 06:50:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|614
1620197700000|2021-05-05 06:55:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|677
1620198000000|2021-05-05 07:00:00|13241.8|13237.8|13245|13241|13245|13241|13241.8|13237.8|5872
1620198300000|2021-05-05 07:05:00|13246.5|13242.5|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|2787
1620198600000|2021-05-05 07:10:00|13246.5|13242.5|13243.4|13239.4|13246.5|13242.5|13243.4|13239.4|986
1620198900000|2021-05-05 07:15:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1715
1620199200000|2021-05-05 07:20:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|898
1620199500000|2021-05-05 07:25:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1170
1620199800000|2021-05-05 07:30:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|602
1620200100000|2021-05-05 07:35:00|13237.2|13233.2|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|1555
1620200400000|2021-05-05 07:40:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|3625
1620200700000|2021-05-05 07:45:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|801
1620201000000|2021-05-05 07:50:00|13234|13230|13235.6|13231.6|13237.2|13233.2|13234|13230|2459
1620201300000|2021-05-05 07:55:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|791
1620201600000|2021-05-05 08:00:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1619
1620201900000|2021-05-05 08:05:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|928
1620202200000|2021-05-05 08:10:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|330
1620202500000|2021-05-05 08:15:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|612
1620202800000|2021-05-05 08:20:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|765
1620203100000|2021-05-05 08:25:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|534
1620203400000|2021-05-05 08:30:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1008
1620203700000|2021-05-05 08:35:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|495
1620204000000|2021-05-05 08:40:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|625
1620204300000|2021-05-05 08:45:00|||||||||207
1620204600000|2021-05-05 08:50:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|525
1620204900000|2021-05-05 08:55:00|13237.2|13233.2|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|1358
1620205200000|2021-05-05 09:00:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|360
1620205500000|2021-05-05 09:05:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13234|13230|1267
1620205800000|2021-05-05 09:10:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|245
1620206100000|2021-05-05 09:15:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|147
1620206400000|2021-05-05 09:20:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|220
1620206700000|2021-05-05 09:25:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1068
1620207000000|2021-05-05 09:30:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1047
1620207300000|2021-05-05 09:35:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|778
1620207600000|2021-05-05 09:40:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|823
1620207900000|2021-05-05 09:45:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|506
1620208200000|2021-05-05 09:50:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1164
1620208500000|2021-05-05 09:55:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|2629
1620208800000|2021-05-05 10:00:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1780
1620209100000|2021-05-05 10:05:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13234|13230|1753
1620209400000|2021-05-05 10:10:00|||||||||750
1620209700000|2021-05-05 10:15:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|2431
1620210000000|2021-05-05 10:20:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|1557
1620210300000|2021-05-05 10:25:00|||||||||1875
1620210600000|2021-05-05 10:30:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|3254
1620210900000|2021-05-05 10:35:00|13234|13230|13235.6|13231.6|13237.2|13233.2|13234|13230|2012
1620211200000|2021-05-05 10:40:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|555
1620211500000|2021-05-05 10:45:00|13234|13230|13234|13230|13234|13230|13234|13230|722
1620211800000|2021-05-05 10:50:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|1086
1620212100000|2021-05-05 10:55:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|1219
1620212400000|2021-05-05 11:00:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|1120
1620212700000|2021-05-05 11:05:00|13232.5|13228.5|13235.6|13231.6|13235.6|13231.6|13232.5|13228.5|1973
1620213000000|2021-05-05 11:10:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|1264
1620213300000|2021-05-05 11:15:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|683
1620213600000|2021-05-05 11:20:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|2270
1620213900000|2021-05-05 11:25:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|384
1620214200000|2021-05-05 11:30:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|2556
1620214500000|2021-05-05 11:35:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|412
1620214800000|2021-05-05 11:40:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|534
1620215100000|2021-05-05 11:45:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|888
1620215400000|2021-05-05 11:50:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13230.9|13226.9|4914
1620215700000|2021-05-05 11:55:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|2636
1620216000000|2021-05-05 12:00:00|13232.5|13228.5|13230.9|13226.9|13234|13230|13230.9|13226.9|3284
1620216300000|2021-05-05 12:05:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|1317
1620216600000|2021-05-05 12:10:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|2616
1620216900000|2021-05-05 12:15:00|13234|13230|13237.2|13233.2|13237.2|13233.2|13230.9|13226.9|11463
1620217200000|2021-05-05 12:20:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13232.5|13228.5|4423
1620217500000|2021-05-05 12:25:00|13232.5|13228.5|13227.8|13223.8|13234|13230|13227.8|13223.8|7402
1620217800000|2021-05-05 12:30:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13220|13216|13465
1620218100000|2021-05-05 12:35:00|13224.7|13220.7|13226.2|13222.2|13227.8|13223.8|13221.5|13217.5|6068
1620218400000|2021-05-05 12:40:00|13224.7|13220.7|13232.5|13228.5|13234|13230|13224.7|13220.7|8106
1620218700000|2021-05-05 12:45:00|13234|13230|13235.6|13231.6|13237.2|13233.2|13232.5|13228.5|3974
1620219000000|2021-05-05 12:50:00|13234|13230|13237.2|13233.2|13238.7|13234.7|13234|13230|8443
1620219300000|2021-05-05 12:55:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13232.5|13228.5|5266
1620219600000|2021-05-05 13:00:00|13237.2|13233.2|13240.3|13236.3|13240.3|13236.3|13235.6|13231.6|2393
1620219900000|2021-05-05 13:05:00|13241.8|13237.8|13245|13241|13246.5|13242.5|13240.3|13236.3|9463
1620220200000|2021-05-05 13:10:00|13243.4|13239.4|13245|13241|13246.5|13242.5|13243.4|13239.4|3788
1620220500000|2021-05-05 13:15:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|1403
1620220800000|2021-05-05 13:20:00|13243.4|13239.4|13237.2|13233.2|13243.4|13239.4|13237.2|13233.2|2742
1620221100000|2021-05-05 13:25:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|2354
1620221400000|2021-05-05 13:30:00|13240.3|13236.3|13248.1|13244.1|13248.1|13244.1|13238.7|13234.7|7109
1620221700000|2021-05-05 13:35:00|13249.7|13245.7|13252.8|13248.8|13254.3|13250.3|13249.7|13245.7|11664
1620222000000|2021-05-05 13:40:00|13254.3|13250.3|13251.2|13247.2|13254.3|13250.3|13249.7|13245.7|11867
1620222300000|2021-05-05 13:45:00|13249.7|13245.7|13246.5|13242.5|13251.2|13247.2|13246.5|13242.5|5316
1620222600000|2021-05-05 13:50:00|13245|13241|13249.7|13245.7|13251.2|13247.2|13245|13241|5440
1620222900000|2021-05-05 13:55:00|13251.2|13247.2|13245|13241|13251.2|13247.2|13241.8|13237.8|6537
1620223200000|2021-05-05 14:00:00|13246.5|13242.5|13249.7|13245.7|13249.7|13245.7|13241.8|13237.8|12743
1620223500000|2021-05-05 14:05:00|13248.1|13244.1|13246.5|13242.5|13251.2|13247.2|13246.5|13242.5|5865
1620223800000|2021-05-05 14:10:00|13248.1|13244.1|13245|13241|13248.1|13244.1|13245|13241|4823
1620224100000|2021-05-05 14:15:00|13243.4|13239.4|13241.8|13237.8|13245|13241|13241.8|13237.8|3370
1620224400000|2021-05-05 14:20:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|3791
1620224700000|2021-05-05 14:25:00|13246.5|13242.5|13240.3|13236.3|13246.5|13242.5|13240.3|13236.3|9357
1620225000000|2021-05-05 14:30:00|13238.7|13234.7|13245|13241|13246.5|13242.5|13238.7|13234.7|4969
1620225300000|2021-05-05 14:35:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13243.4|13239.4|3004
1620225600000|2021-05-05 14:40:00|13243.4|13239.4|13246.5|13242.5|13248.1|13244.1|13243.4|13239.4|1779
1620225900000|2021-05-05 14:45:00|13248.1|13244.1|13251.2|13247.2|13251.2|13247.2|13248.1|13244.1|3443
1620226200000|2021-05-05 14:50:00|13249.7|13245.7|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|9014
1620226500000|2021-05-05 14:55:00|13249.7|13245.7|13252.8|13248.8|13254.3|13250.3|13249.7|13245.7|5830
1620226800000|2021-05-05 15:00:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|5348
1620227100000|2021-05-05 15:05:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|4144
1620227400000|2021-05-05 15:10:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|5830
1620227700000|2021-05-05 15:15:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13243.4|13239.4|6906
1620228000000|2021-05-05 15:20:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|14102
1620228300000|2021-05-05 15:25:00|13245|13241|13248.1|13244.1|13248.1|13244.1|13243.4|13239.4|3708
1620228600000|2021-05-05 15:30:00|||||||||1374
1620228900000|2021-05-05 15:35:00|13246.5|13242.5|13243.4|13239.4|13248.1|13244.1|13243.4|13239.4|3463
1620229200000|2021-05-05 15:40:00|13245|13241|13243.4|13239.4|13245|13241|13241.8|13237.8|3840
1620229500000|2021-05-05 15:45:00|13241.8|13237.8|13243.4|13239.4|13245|13241|13241.8|13237.8|4792
1620229800000|2021-05-05 15:50:00|13245|13241|13245|13241|13248.1|13244.1|13245|13241|4783
1620230100000|2021-05-05 15:55:00|13246.5|13242.5|13243.4|13239.4|13246.5|13242.5|13241.8|13237.8|4704
1620230400000|2021-05-05 16:00:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|1730
1620230700000|2021-05-05 16:05:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|1521
1620231000000|2021-05-05 16:10:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|2242
1620231300000|2021-05-05 16:15:00|13243.4|13239.4|13240.3|13236.3|13243.4|13239.4|13240.3|13236.3|11053
1620231600000|2021-05-05 16:20:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|5744
1620231900000|2021-05-05 16:25:00|13243.4|13239.4|13245|13241|13245|13241|13241.8|13237.8|4837
1620232200000|2021-05-05 16:30:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|2032
1620232500000|2021-05-05 16:35:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|845
1620232800000|2021-05-05 16:40:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13245|13241|5439
1620233100000|2021-05-05 16:45:00|||||||||749
1620233400000|2021-05-05 16:50:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1192
1620233700000|2021-05-05 16:55:00|||||||||2098
1620234000000|2021-05-05 17:00:00|13246.5|13242.5|13251.2|13247.2|13251.2|13247.2|13246.5|13242.5|4712
1620234300000|2021-05-05 17:05:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|836
1620234600000|2021-05-05 17:10:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|3858
1620234900000|2021-05-05 17:15:00|||||||||279
1620235200000|2021-05-05 17:20:00|||||||||491
1620235500000|2021-05-05 17:25:00|13252.8|13248.8|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|4394
1620235800000|2021-05-05 17:30:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|1114
1620236100000|2021-05-05 17:35:00|13254.3|13250.3|13257.5|13253.5|13257.5|13253.5|13254.3|13250.3|3086
1620236400000|2021-05-05 17:40:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|945
1620236700000|2021-05-05 17:45:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1572
1620237000000|2021-05-05 17:50:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|2126
1620237300000|2021-05-05 17:55:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|4221
1620237600000|2021-05-05 18:00:00|13257.5|13253.5|13254.3|13250.3|13257.5|13253.5|13254.3|13250.3|620
1620237900000|2021-05-05 18:05:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|804
1620238200000|2021-05-05 18:10:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1753
1620238500000|2021-05-05 18:15:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|1286
1620238800000|2021-05-05 18:20:00|||||||||250
1620239100000|2021-05-05 18:25:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13252.8|13248.8|2907
1620239400000|2021-05-05 18:30:00|13257.5|13253.5|13254.3|13250.3|13257.5|13253.5|13254.3|13250.3|2214
1620239700000|2021-05-05 18:35:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|339
1620240000000|2021-05-05 18:40:00|||||||||987
1620240300000|2021-05-05 18:45:00|13254.3|13250.3|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|907
1620240600000|2021-05-05 18:50:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|1381
1620240900000|2021-05-05 18:55:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|7389
1620241200000|2021-05-05 19:00:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13257.5|13253.5|2206
1620241500000|2021-05-05 19:05:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|3271
1620241800000|2021-05-05 19:10:00|||||||||747
1620242100000|2021-05-05 19:15:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13260.6|13256.6|2892
1620242400000|2021-05-05 19:20:00|||||||||550
1620242700000|2021-05-05 19:25:00|||||||||1147
1620243000000|2021-05-05 19:30:00|13262.2|13258.2|13260.6|13256.6|13263.7|13259.7|13260.6|13256.6|2770
1620243300000|2021-05-05 19:35:00|13259|13255|13259|13255|13259|13255|13259|13255|2226
1620243600000|2021-05-05 19:40:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|7656
1620243900000|2021-05-05 19:45:00|13259|13255|13262.2|13258.2|13262.2|13258.2|13259|13255|2537
1620244200000|2021-05-05 19:50:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|4063
1620244500000|2021-05-05 19:55:00|||||||||2224
1620244800000|2021-05-05 20:00:00|13262.2|13258.2|13265.3|13261.3|13265.3|13261.3|13262.2|13258.2|6405
1620245100000|2021-05-05 20:05:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|1281
1620245400000|2021-05-05 20:10:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|2050
1620245700000|2021-05-05 20:15:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|1994
1620246000000|2021-05-05 20:20:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|2287
1620246300000|2021-05-05 20:25:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|1427
1620246600000|2021-05-05 20:30:00|13263.7|13259.7|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|2340
1620246900000|2021-05-05 20:35:00|||||||||382
1620247200000|2021-05-05 20:40:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|3948
1620247500000|2021-05-05 20:45:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|2347
1620247800000|2021-05-05 20:50:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|1641
1620248100000|2021-05-05 20:55:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|3072
1620252000000|2021-05-05 22:00:00|13265.3|13261.3|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|877
1620252300000|2021-05-05 22:05:00|||||||||315
1620252600000|2021-05-05 22:10:00|||||||||468
1620252900000|2021-05-05 22:15:00|||||||||107
1620253200000|2021-05-05 22:20:00|||||||||536
1620253500000|2021-05-05 22:25:00|||||||||49
1620253800000|2021-05-05 22:30:00|||||||||655
1620254100000|2021-05-05 22:35:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|275
1620254400000|2021-05-05 22:40:00|13259|13255|13259|13255|13259|13255|13259|13255|549
1620254700000|2021-05-05 22:45:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|600
1620255000000|2021-05-05 22:50:00|||||||||109
1620255300000|2021-05-05 22:55:00|||||||||395
1620255600000|2021-05-05 23:00:00|||||||||140
1620255900000|2021-05-05 23:05:00|||||||||14
1620256200000|2021-05-05 23:10:00|13259|13255|13259|13255|13259|13255|13259|13255|186
1620256500000|2021-05-05 23:15:00|||||||||30
1620256800000|2021-05-05 23:20:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|1079
1620257100000|2021-05-05 23:25:00|||||||||37
1620257400000|2021-05-05 23:30:00|||||||||27
1620257700000|2021-05-05 23:35:00|||||||||423
1620258000000|2021-05-05 23:40:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|306
1620258300000|2021-05-05 23:45:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|900
1620258600000|2021-05-05 23:50:00|13259|13255|13259|13255|13259|13255|13259|13255|573
1620258900000|2021-05-05 23:55:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259.8|13255.8|576
1620259200000|2021-05-06 00:00:00|13259|13255|13259|13255|13260.6|13256.6|13259|13255|356
1620259500000|2021-05-06 00:05:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|822
1620259800000|2021-05-06 00:10:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|2052
1620260100000|2021-05-06 00:15:00|||||||||251
1620260400000|2021-05-06 00:20:00|||||||||976
1620260700000|2021-05-06 00:25:00|||||||||46
1620261000000|2021-05-06 00:30:00|||||||||102
1620261300000|2021-05-06 00:35:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|1229
1620261600000|2021-05-06 00:40:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|247
1620261900000|2021-05-06 00:45:00|13259|13255|13257.5|13253.5|13259|13255|13255.9|13251.9|820
1620262200000|2021-05-06 00:50:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|542
1620262500000|2021-05-06 00:55:00|||||||||160
1620262800000|2021-05-06 01:00:00|||||||||287
1620263100000|2021-05-06 01:05:00|13255.9|13251.9|13259|13255|13259|13255|13255.9|13251.9|265
1620263400000|2021-05-06 01:10:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|1606
1620263700000|2021-05-06 01:15:00|13259|13255|13255.9|13251.9|13259|13255|13255.9|13251.9|747
1620264000000|2021-05-06 01:20:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|584
1620264300000|2021-05-06 01:25:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|391
1620264600000|2021-05-06 01:30:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|1237
1620264900000|2021-05-06 01:35:00|||||||||38
1620265200000|2021-05-06 01:40:00|||||||||21
1620265500000|2021-05-06 01:45:00|||||||||29
1620265800000|2021-05-06 01:50:00|||||||||712
1620266100000|2021-05-06 01:55:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|609
1620266400000|2021-05-06 02:00:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|482
1620266700000|2021-05-06 02:05:00|13259|13255|13259|13255|13259|13255|13259|13255|126
1620267000000|2021-05-06 02:10:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|1483
1620267300000|2021-05-06 02:15:00|||||||||226
1620267600000|2021-05-06 02:20:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|365
1620267900000|2021-05-06 02:25:00|||||||||79
1620268200000|2021-05-06 02:30:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|252
1620268500000|2021-05-06 02:35:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|199
1620268800000|2021-05-06 02:40:00|13259|13255|13259|13255|13259|13255|13259|13255|1280
1620269100000|2021-05-06 02:45:00|||||||||320
1620269400000|2021-05-06 02:50:00|||||||||268
1620269700000|2021-05-06 02:55:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|1818
1620270000000|2021-05-06 03:00:00|||||||||97
1620270300000|2021-05-06 03:05:00|||||||||39
1620270600000|2021-05-06 03:10:00|13259|13255|13259|13255|13259|13255|13257.5|13253.5|1130
1620270900000|2021-05-06 03:15:00|||||||||10
1620271200000|2021-05-06 03:20:00|||||||||35
1620271500000|2021-05-06 03:25:00|||||||||16
1620271800000|2021-05-06 03:30:00|||||||||74
1620272100000|2021-05-06 03:35:00|||||||||160
1620272400000|2021-05-06 03:40:00|||||||||42
1620272700000|2021-05-06 03:45:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|1022
1620273000000|2021-05-06 03:50:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|293
1620273300000|2021-05-06 03:55:00|||||||||33
1620273600000|2021-05-06 04:00:00|||||||||7
1620273900000|2021-05-06 04:05:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|280
1620274200000|2021-05-06 04:10:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|201
1620274500000|2021-05-06 04:15:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|671
1620274800000|2021-05-06 04:20:00|||||||||11
1620275100000|2021-05-06 04:25:00|13259|13255|13259|13255|13259|13255|13257.5|13253.5|1045
1620275400000|2021-05-06 04:30:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|415
1620275700000|2021-05-06 04:35:00|||||||||44
1620276000000|2021-05-06 04:40:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|297
1620276300000|2021-05-06 04:45:00|13259|13255|13259|13255|13259|13255|13257.5|13253.5|587
1620276600000|2021-05-06 04:50:00|||||||||2
1620276900000|2021-05-06 04:55:00|||||||||174
1620277200000|2021-05-06 05:00:00|||||||||21
1620277500000|2021-05-06 05:05:00|||||||||36
1620277800000|2021-05-06 05:10:00|||||||||247
1620278100000|2021-05-06 05:15:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|801
1620278400000|2021-05-06 05:20:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|357
1620278700000|2021-05-06 05:25:00|||||||||181
1620279000000|2021-05-06 05:30:00|13259|13255|13259|13255|13260.6|13256.6|13259|13255|2051
1620279300000|2021-05-06 05:35:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|370
1620279600000|2021-05-06 05:40:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|965
1620279900000|2021-05-06 05:45:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|600
1620280200000|2021-05-06 05:50:00|||||||||235
1620280500000|2021-05-06 05:55:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1344
1620280800000|2021-05-06 06:00:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|986
1620281100000|2021-05-06 06:05:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|1966
1620281400000|2021-05-06 06:10:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1748
1620281700000|2021-05-06 06:15:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|1289
1620282000000|2021-05-06 06:20:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|2026
1620282300000|2021-05-06 06:25:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1301
1620282600000|2021-05-06 06:30:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|768
1620282900000|2021-05-06 06:35:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1055
1620283200000|2021-05-06 06:40:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1955
1620283500000|2021-05-06 06:45:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|277
1620283800000|2021-05-06 06:50:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|598
1620284100000|2021-05-06 06:55:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|885
1620284400000|2021-05-06 07:00:00|13262.2|13258.2|13260.6|13256.6|13263.7|13259.7|13260.6|13256.6|1629
1620284700000|2021-05-06 07:05:00|13259|13255|13262.2|13258.2|13263.7|13259.7|13259|13255|2306
1620285000000|2021-05-06 07:10:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|777
1620285300000|2021-05-06 07:15:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|645
1620285600000|2021-05-06 07:20:00|13263.7|13259.7|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|2003
1620285900000|2021-05-06 07:25:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13260.6|13256.6|2634
1620286200000|2021-05-06 07:30:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|418
1620286500000|2021-05-06 07:35:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|845
1620286800000|2021-05-06 07:40:00|13259|13255|13262.2|13258.2|13262.2|13258.2|13259|13255|811
1620287100000|2021-05-06 07:45:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1119
1620287400000|2021-05-06 07:50:00|13259|13255|13262.2|13258.2|13262.2|13258.2|13259|13255|749
1620287700000|2021-05-06 07:55:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1241
1620288000000|2021-05-06 08:00:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1434
1620288300000|2021-05-06 08:05:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|665
1620288600000|2021-05-06 08:10:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|575
1620288900000|2021-05-06 08:15:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|659
1620289200000|2021-05-06 08:20:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|615
1620289500000|2021-05-06 08:25:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1569
1620289800000|2021-05-06 08:30:00|||||||||1464
1620290100000|2021-05-06 08:35:00|13262.2|13258.2|13265.3|13261.3|13265.3|13261.3|13260.6|13256.6|2544
1620290400000|2021-05-06 08:40:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|2228
1620290700000|2021-05-06 08:45:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13265.3|13261.3|1378
1620291000000|2021-05-06 08:50:00|13270|13266|13273.1|13269.1|13273.1|13269.1|13268.4|13264.4|3484
1620291300000|2021-05-06 08:55:00|13271.5|13267.5|13270|13266|13273.1|13269.1|13268.4|13264.4|4460
1620291600000|2021-05-06 09:00:00|13268.4|13264.4|13266.8|13262.8|13270|13266|13265.3|13261.3|3307
1620291900000|2021-05-06 09:05:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|3344
1620292200000|2021-05-06 09:10:00|13265.3|13261.3|13265.3|13261.3|13268.4|13264.4|13265.3|13261.3|2738
1620292500000|2021-05-06 09:15:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|3179
1620292800000|2021-05-06 09:20:00|13270|13266|13270|13266|13270|13266|13268.4|13264.4|2291
1620293100000|2021-05-06 09:25:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13268.4|13264.4|2272
1620293400000|2021-05-06 09:30:00|13270|13266|13268.4|13264.4|13270|13266|13268.4|13264.4|1026
1620293700000|2021-05-06 09:35:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|1225
1620294000000|2021-05-06 09:40:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|751
1620294300000|2021-05-06 09:45:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|1727
1620294600000|2021-05-06 09:50:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|625
1620294900000|2021-05-06 09:55:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|796
1620295200000|2021-05-06 10:00:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|1783
1620295500000|2021-05-06 10:05:00|13266.8|13262.8|13265.3|13261.3|13268.4|13264.4|13265.3|13261.3|1659
1620295800000|2021-05-06 10:10:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|224
1620296100000|2021-05-06 10:15:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|2246
1620296400000|2021-05-06 10:20:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|973
1620296700000|2021-05-06 10:25:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|1364
1620297000000|2021-05-06 10:30:00|13270|13266|13270|13266|13270|13266|13268.4|13264.4|732
1620297300000|2021-05-06 10:35:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13270|13266|1434
1620297600000|2021-05-06 10:40:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|5548
1620297900000|2021-05-06 10:45:00|13271.5|13267.5|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|2810
1620298200000|2021-05-06 10:50:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|2181
1620298500000|2021-05-06 10:55:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|3585
1620298800000|2021-05-06 11:00:00|13273.1|13269.1|13262.2|13258.2|13276.2|13272.2|13260.6|13256.6|15466
1620299100000|2021-05-06 11:05:00|13263.7|13259.7|13262.2|13258.2|13266.8|13262.8|13262.2|13258.2|7644
1620299400000|2021-05-06 11:10:00|13263.7|13259.7|13268.4|13264.4|13268.4|13264.4|13262.2|13258.2|4150
1620299700000|2021-05-06 11:15:00|13266.8|13262.8|13268.4|13264.4|13270|13266|13266.8|13262.8|2687
1620300000000|2021-05-06 11:20:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|710
1620300300000|2021-05-06 11:25:00|13270|13266|13268.4|13264.4|13270|13266|13268.4|13264.4|2533
1620300600000|2021-05-06 11:30:00|13266.8|13262.8|13268.4|13264.4|13270|13266|13266.8|13262.8|2652
1620300900000|2021-05-06 11:35:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|1109
1620301200000|2021-05-06 11:40:00|13268.4|13264.4|13265.3|13261.3|13268.4|13264.4|13265.3|13261.3|969
1620301500000|2021-05-06 11:45:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|1571
1620301800000|2021-05-06 11:50:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|559
1620302100000|2021-05-06 11:55:00|13266.8|13262.8|13263.7|13259.7|13266.8|13262.8|13263.7|13259.7|634
1620302400000|2021-05-06 12:00:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|1348
1620302700000|2021-05-06 12:05:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|2733
1620303000000|2021-05-06 12:10:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|3139
1620303300000|2021-05-06 12:15:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|3102
1620303600000|2021-05-06 12:20:00|13266.8|13262.8|13266.8|13262.8|13268.4|13264.4|13263.7|13259.7|3672
1620303900000|2021-05-06 12:25:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|1909
1620304200000|2021-05-06 12:30:00|13266.8|13262.8|13262.2|13258.2|13266.8|13262.8|13260.6|13256.6|3708
1620304500000|2021-05-06 12:35:00|13260.6|13256.6|13263.7|13259.7|13263.7|13259.7|13259|13255|3016
1620304800000|2021-05-06 12:40:00|13265.3|13261.3|13260.6|13256.6|13265.3|13261.3|13260.6|13256.6|3581
1620305100000|2021-05-06 12:45:00|13259|13255|13263.7|13259.7|13263.7|13259.7|13257.5|13253.5|8084
1620305400000|2021-05-06 12:50:00|13265.3|13261.3|13262.2|13258.2|13265.3|13261.3|13261.4|13257.4|3587
1620305700000|2021-05-06 12:55:00|13263.7|13259.7|13262.2|13258.2|13265.3|13261.3|13260.6|13256.6|7708
1620306000000|2021-05-06 13:00:00|13260.6|13256.6|13257.5|13253.5|13263.7|13259.7|13257.5|13253.5|8975
1620306300000|2021-05-06 13:05:00|13259|13255|13259|13255|13259|13255|13257.5|13253.5|1532
1620306600000|2021-05-06 13:10:00|13257.5|13253.5|13259|13255|13260.6|13256.6|13257.5|13253.5|2684
1620306900000|2021-05-06 13:15:00|13257.5|13253.5|13255.9|13251.9|13259|13255|13255.9|13251.9|3716
1620307200000|2021-05-06 13:20:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|4312
1620307500000|2021-05-06 13:25:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|3594
1620307800000|2021-05-06 13:30:00|13257.5|13253.5|13265.3|13261.3|13265.3|13261.3|13255.9|13251.9|6933
1620308100000|2021-05-06 13:35:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13260.6|13256.6|7883
1620308400000|2021-05-06 13:40:00|13262.2|13258.2|13265.3|13261.3|13267.6|13263.6|13262.2|13258.2|4652
1620308700000|2021-05-06 13:45:00|13263.7|13259.7|13266.8|13262.8|13268.4|13264.4|13263.7|13259.7|6323
1620309000000|2021-05-06 13:50:00|13265.3|13261.3|13263.7|13259.7|13268.4|13264.4|13262.2|13258.2|5794
1620309300000|2021-05-06 13:55:00|13265.3|13261.3|13270|13266|13270|13266|13263.7|13259.7|3410
1620309600000|2021-05-06 14:00:00|13271.5|13267.5|13271.5|13267.5|13273.1|13269.1|13270|13266|9387
1620309900000|2021-05-06 14:05:00|13270|13266|13273.1|13269.1|13273.1|13269.1|13270|13266|4946
1620310200000|2021-05-06 14:10:00|13274.7|13270.7|13271.5|13267.5|13274.7|13270.7|13270|13266|7547
1620310500000|2021-05-06 14:15:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|2914
1620310800000|2021-05-06 14:20:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13271.5|13267.5|3882
1620311100000|2021-05-06 14:25:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|4465
1620311400000|2021-05-06 14:30:00|13271.5|13267.5|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|7999
1620311700000|2021-05-06 14:35:00|13273.1|13269.1|13271.5|13267.5|13274.7|13270.7|13270|13266|7923
1620312000000|2021-05-06 14:40:00|13270|13266|13268.4|13264.4|13271.5|13267.5|13268.4|13264.4|5339
1620312300000|2021-05-06 14:45:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|3904
1620312600000|2021-05-06 14:50:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13270|13266|1963
1620312900000|2021-05-06 14:55:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|2239
1620313200000|2021-05-06 15:00:00|13273.1|13269.1|13274.7|13270.7|13276.2|13272.2|13273.1|13269.1|6850
1620313500000|2021-05-06 15:05:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13270|13266|6499
1620313800000|2021-05-06 15:10:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|2071
1620314100000|2021-05-06 15:15:00|13271.5|13267.5|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|2001
1620314400000|2021-05-06 15:20:00|13271.5|13267.5|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|2495
1620314700000|2021-05-06 15:25:00|13270|13266|13270|13266|13271.5|13267.5|13270|13266|5163
1620315000000|2021-05-06 15:30:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|3425
1620315300000|2021-05-06 15:35:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|2023
1620315600000|2021-05-06 15:40:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|5931
1620315900000|2021-05-06 15:45:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13260.6|13256.6|9282
1620316200000|2021-05-06 15:50:00|13262.2|13258.2|13265.3|13261.3|13266.8|13262.8|13262.2|13258.2|7588
1620316500000|2021-05-06 15:55:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|2408
1620316800000|2021-05-06 16:00:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|2481
1620317100000|2021-05-06 16:05:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1005
1620317400000|2021-05-06 16:10:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|295
1620317700000|2021-05-06 16:15:00|13266.8|13262.8|13265.3|13261.3|13268.4|13264.4|13265.3|13261.3|4190
1620318000000|2021-05-06 16:20:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|1216
1620318300000|2021-05-06 16:25:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1329
1620318600000|2021-05-06 16:30:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|2654
1620318900000|2021-05-06 16:35:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|3804
1620319200000|2021-05-06 16:40:00|13265.3|13261.3|13266.8|13262.8|13268.4|13264.4|13265.3|13261.3|1825
1620319500000|2021-05-06 16:45:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|1512
1620319800000|2021-05-06 16:50:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|755
1620320100000|2021-05-06 16:55:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13263.7|13259.7|5436
1620320400000|2021-05-06 17:00:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|1620
1620320700000|2021-05-06 17:05:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|1286
1620321000000|2021-05-06 17:10:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|1396
1620321300000|2021-05-06 17:15:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|1427
1620321600000|2021-05-06 17:20:00|13265.3|13261.3|13268.4|13264.4|13268.4|13264.4|13265.3|13261.3|2550
1620321900000|2021-05-06 17:25:00|||||||||752
1620322200000|2021-05-06 17:30:00|13270|13266|13268.4|13264.4|13270|13266|13268.4|13264.4|2038
1620322500000|2021-05-06 17:35:00|||||||||685
1620322800000|2021-05-06 17:40:00|||||||||517
1620323100000|2021-05-06 17:45:00|13270|13266|13268.4|13264.4|13271.5|13267.5|13268.4|13264.4|5534
1620323400000|2021-05-06 17:50:00|13266.8|13262.8|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|2224
1620323700000|2021-05-06 17:55:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13266.8|13262.8|7105
1620324000000|2021-05-06 18:00:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|1741
1620324300000|2021-05-06 18:05:00|13270|13266|13268.4|13264.4|13270|13266|13268.4|13264.4|3218
1620324600000|2021-05-06 18:10:00|13270|13266|13270|13266|13271.5|13267.5|13268.4|13264.4|4112
1620324900000|2021-05-06 18:15:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13268.4|13264.4|1470
1620325200000|2021-05-06 18:20:00|13270|13266|13270|13266|13270|13266|13268.4|13264.4|1397
1620325500000|2021-05-06 18:25:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13268.4|13264.4|4946
1620325800000|2021-05-06 18:30:00|13270|13266|13270|13266|13271.5|13267.5|13270|13266|850
1620326100000|2021-05-06 18:35:00|13271.5|13267.5|13268.4|13264.4|13271.5|13267.5|13268.4|13264.4|1819
1620326400000|2021-05-06 18:40:00|13266.8|13262.8|13270|13266|13270|13266|13266.8|13262.8|1229
1620326700000|2021-05-06 18:45:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|1325
1620327000000|2021-05-06 18:50:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13268.4|13264.4|1423
1620327300000|2021-05-06 18:55:00|13266.8|13262.8|13268.4|13264.4|13270|13266|13266.8|13262.8|3771
1620327600000|2021-05-06 19:00:00|13270|13266|13268.4|13264.4|13271.5|13267.5|13268.4|13264.4|5571
1620327900000|2021-05-06 19:05:00|13270|13266|13268.4|13264.4|13270|13266|13268.4|13264.4|3442
1620328200000|2021-05-06 19:10:00|13266.8|13262.8|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|2004
1620328500000|2021-05-06 19:15:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|2246
1620328800000|2021-05-06 19:20:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|1249
1620329100000|2021-05-06 19:25:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|999
1620329400000|2021-05-06 19:30:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|3695
1620329700000|2021-05-06 19:35:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|1126
1620330000000|2021-05-06 19:40:00|13263.7|13259.7|13266.8|13262.8|13266.8|13262.8|13263.7|13259.7|2795
1620330300000|2021-05-06 19:45:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|2539
1620330600000|2021-05-06 19:50:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|4090
1620330900000|2021-05-06 19:55:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|3854
1620331200000|2021-05-06 20:00:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|3555
1620331500000|2021-05-06 20:05:00|13263.7|13259.7|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|1348
1620331800000|2021-05-06 20:10:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|566
1620332100000|2021-05-06 20:15:00|13259|13255|13259|13255|13259|13255|13259|13255|1106
1620332400000|2021-05-06 20:20:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|2061
1620332700000|2021-05-06 20:25:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|1325
1620333000000|2021-05-06 20:30:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|853
1620333300000|2021-05-06 20:35:00|13262.2|13258.2|13260.6|13256.6|13263.7|13259.7|13260.6|13256.6|989
1620333600000|2021-05-06 20:40:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|2671
1620333900000|2021-05-06 20:45:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|2694
1620334200000|2021-05-06 20:50:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1475
1620334500000|2021-05-06 20:55:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13259|13255|3950
1620338400000|2021-05-06 22:00:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|959
1620338700000|2021-05-06 22:05:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|1061
1620339000000|2021-05-06 22:10:00|||||||||15
1620339300000|2021-05-06 22:15:00|||||||||91
1620339600000|2021-05-06 22:20:00|||||||||238
1620339900000|2021-05-06 22:25:00|13262.9|13258.9|13263.7|13259.7|13263.7|13259.7|13262.9|13258.9|573
1620340200000|2021-05-06 22:30:00|||||||||158
1620340500000|2021-05-06 22:35:00|||||||||401
1620340800000|2021-05-06 22:40:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|365
1620341100000|2021-05-06 22:45:00|||||||||86
1620341400000|2021-05-06 22:50:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|97
1620341700000|2021-05-06 22:55:00|||||||||46
1620342000000|2021-05-06 23:00:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|288
1620342300000|2021-05-06 23:05:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|1401
1620342600000|2021-05-06 23:10:00|||||||||429
1620342900000|2021-05-06 23:15:00|||||||||150
1620343200000|2021-05-06 23:20:00|||||||||224
1620343500000|2021-05-06 23:25:00|||||||||262
1620343800000|2021-05-06 23:30:00|||||||||111
1620344100000|2021-05-06 23:35:00|||||||||198
1620344400000|2021-05-06 23:40:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|451
1620344700000|2021-05-06 23:45:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|131
1620345000000|2021-05-06 23:50:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|221
1620345300000|2021-05-06 23:55:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|65
1620345600000|2021-05-07 00:00:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|119
1620345900000|2021-05-07 00:05:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|284
1620346200000|2021-05-07 00:10:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|266
1620346500000|2021-05-07 00:15:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|617
1620346800000|2021-05-07 00:20:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|366
1620347100000|2021-05-07 00:25:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|120
1620347400000|2021-05-07 00:30:00|||||||||145
1620347700000|2021-05-07 00:35:00|||||||||46
1620348000000|2021-05-07 00:40:00|||||||||31
1620348300000|2021-05-07 00:45:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|716
1620348600000|2021-05-07 00:50:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|263
1620348900000|2021-05-07 00:55:00|||||||||130
1620349200000|2021-05-07 01:00:00|||||||||367
1620349500000|2021-05-07 01:05:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|485
1620349800000|2021-05-07 01:10:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|448
1620350100000|2021-05-07 01:15:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|338
1620350400000|2021-05-07 01:20:00|||||||||40
1620350700000|2021-05-07 01:25:00|||||||||47
1620351000000|2021-05-07 01:30:00|||||||||155
1620351300000|2021-05-07 01:35:00|||||||||1855
1620351600000|2021-05-07 01:40:00|||||||||106
1620351900000|2021-05-07 01:45:00|||||||||421
1620352200000|2021-05-07 01:50:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|1291
1620352500000|2021-05-07 01:55:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|515
1620352800000|2021-05-07 02:00:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|258
1620353100000|2021-05-07 02:05:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|136
1620353400000|2021-05-07 02:10:00|||||||||164
1620353700000|2021-05-07 02:15:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|571
1620354000000|2021-05-07 02:20:00|||||||||74
1620354300000|2021-05-07 02:25:00|||||||||418
1620354600000|2021-05-07 02:30:00|||||||||58
1620354900000|2021-05-07 02:35:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|192
1620355200000|2021-05-07 02:40:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|338
1620355500000|2021-05-07 02:45:00|||||||||13
1620355800000|2021-05-07 02:50:00|||||||||52
1620356100000|2021-05-07 02:55:00|||||||||23
1620356400000|2021-05-07 03:00:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1012
1620356700000|2021-05-07 03:05:00|||||||||5
1620357000000|2021-05-07 03:10:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|484
1620357300000|2021-05-07 03:15:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|958
1620357600000|2021-05-07 03:20:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|260
1620357900000|2021-05-07 03:25:00|||||||||115
1620358200000|2021-05-07 03:30:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|52
1620358500000|2021-05-07 03:35:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1091
1620358800000|2021-05-07 03:40:00|||||||||26
1620359100000|2021-05-07 03:45:00|||||||||12
1620359400000|2021-05-07 03:50:00|||||||||3
1620359700000|2021-05-07 03:55:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|468
1620360000000|2021-05-07 04:00:00|||||||||118
1620360300000|2021-05-07 04:05:00|||||||||63
1620360600000|2021-05-07 04:10:00|||||||||41
1620360900000|2021-05-07 04:15:00|||||||||112
1620361200000|2021-05-07 04:20:00|||||||||148
1620361500000|2021-05-07 04:25:00|||||||||36
1620361800000|2021-05-07 04:30:00|||||||||1
1620362400000|2021-05-07 04:40:00|||||||||3
1620362700000|2021-05-07 04:45:00|||||||||4
1620363000000|2021-05-07 04:50:00|||||||||7
1620363300000|2021-05-07 04:55:00|||||||||452
1620363600000|2021-05-07 05:00:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|405
1620363900000|2021-05-07 05:05:00|||||||||6
1620364200000|2021-05-07 05:10:00|||||||||168
1620364500000|2021-05-07 05:15:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|541
1620364800000|2021-05-07 05:20:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1137
1620365100000|2021-05-07 05:25:00|||||||||3
1620365400000|2021-05-07 05:30:00|||||||||4
1620365700000|2021-05-07 05:35:00|||||||||76
1620366000000|2021-05-07 05:40:00|||||||||51
1620366300000|2021-05-07 05:45:00|||||||||5
1620366600000|2021-05-07 05:50:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1633
1620366900000|2021-05-07 05:55:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|1252
1620367200000|2021-05-07 06:00:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|794
1620367500000|2021-05-07 06:05:00|13266.8|13262.8|13262.2|13258.2|13266.8|13262.8|13262.2|13258.2|1259
1620367800000|2021-05-07 06:10:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1282
1620368100000|2021-05-07 06:15:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|635
1620368400000|2021-05-07 06:20:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|2427
1620368700000|2021-05-07 06:25:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1526
1620369000000|2021-05-07 06:30:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|631
1620369300000|2021-05-07 06:35:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|266
1620369600000|2021-05-07 06:40:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|461
1620369900000|2021-05-07 06:45:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|463
1620370200000|2021-05-07 06:50:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|388
1620370500000|2021-05-07 06:55:00|13263.7|13259.7|13260.6|13256.6|13263.7|13259.7|13260.6|13256.6|726
1620370800000|2021-05-07 07:00:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13260.6|13256.6|2545
1620371100000|2021-05-07 07:05:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|324
1620371400000|2021-05-07 07:10:00|13265.3|13261.3|13260.6|13256.6|13270|13266|13260.6|13256.6|6007
1620371700000|2021-05-07 07:15:00|13262.2|13258.2|13263.7|13259.7|13265.3|13261.3|13259|13255|4386
1620372000000|2021-05-07 07:20:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|477
1620372300000|2021-05-07 07:25:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|512
1620372600000|2021-05-07 07:30:00|13266.8|13262.8|13260.6|13256.6|13266.8|13262.8|13260.6|13256.6|3594
1620372900000|2021-05-07 07:35:00|13259|13255|13259|13255|13260.6|13256.6|13259|13255|1197
1620373200000|2021-05-07 07:40:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|2711
1620373500000|2021-05-07 07:45:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|669
1620373800000|2021-05-07 07:50:00|||||||||1294
1620374100000|2021-05-07 07:55:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|1642
1620374400000|2021-05-07 08:00:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|846
1620374700000|2021-05-07 08:05:00|13259|13255|13259|13255|13260.6|13256.6|13257.5|13253.5|1870
1620375000000|2021-05-07 08:10:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|3139
1620375300000|2021-05-07 08:15:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|1370
1620375600000|2021-05-07 08:20:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|2902
1620375900000|2021-05-07 08:25:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13259|13255|2392
1620376200000|2021-05-07 08:30:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|2139
1620376500000|2021-05-07 08:35:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1188
1620376800000|2021-05-07 08:40:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1351
1620377100000|2021-05-07 08:45:00|||||||||324
1620377400000|2021-05-07 08:50:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|3015
1620377700000|2021-05-07 08:55:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|1147
1620378000000|2021-05-07 09:00:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|705
1620378300000|2021-05-07 09:05:00|||||||||77
1620378600000|2021-05-07 09:10:00|||||||||60
1620378900000|2021-05-07 09:15:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|1229
1620379200000|2021-05-07 09:20:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13262.2|13258.2|560
1620379500000|2021-05-07 09:25:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|708
1620379800000|2021-05-07 09:30:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|2051
1620380100000|2021-05-07 09:35:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|2190
1620380400000|2021-05-07 09:40:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|473
1620380700000|2021-05-07 09:45:00|||||||||276
1620381000000|2021-05-07 09:50:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|2277
1620381300000|2021-05-07 09:55:00|13262.2|13258.2|13259|13255|13262.2|13258.2|13259|13255|4187
1620381600000|2021-05-07 10:00:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|3356
1620381900000|2021-05-07 10:05:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1010
1620382200000|2021-05-07 10:10:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|3227
1620382500000|2021-05-07 10:15:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|584
1620382800000|2021-05-07 10:20:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1641
1620383100000|2021-05-07 10:25:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1254
1620383400000|2021-05-07 10:30:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|564
1620383700000|2021-05-07 10:35:00|||||||||2145
1620384000000|2021-05-07 10:40:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|315
1620384300000|2021-05-07 10:45:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|963
1620384600000|2021-05-07 10:50:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|552
1620384900000|2021-05-07 10:55:00|13259|13255|13260.6|13256.6|13262.2|13258.2|13259|13255|569
1620385200000|2021-05-07 11:00:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|1148
1620385500000|2021-05-07 11:05:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|2136
1620385800000|2021-05-07 11:10:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|3418
1620386100000|2021-05-07 11:15:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|484
1620386400000|2021-05-07 11:20:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|1455
1620386700000|2021-05-07 11:25:00|13263.7|13259.7|13266.8|13262.8|13266.8|13262.8|13263.7|13259.7|1771
1620387000000|2021-05-07 11:30:00|||||||||862
1620387300000|2021-05-07 11:35:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|3682
1620387600000|2021-05-07 11:40:00|13270|13266|13266.8|13262.8|13270|13266|13266.8|13262.8|3152
1620387900000|2021-05-07 11:45:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|3919
1620388200000|2021-05-07 11:50:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|3983
1620388500000|2021-05-07 11:55:00|13266.8|13262.8|13265.3|13261.3|13268.4|13264.4|13265.3|13261.3|869
1620388800000|2021-05-07 12:00:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|4231
1620389100000|2021-05-07 12:05:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|3147
1620389400000|2021-05-07 12:10:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|4289
1620389700000|2021-05-07 12:15:00|13262.2|13258.2|13263.7|13259.7|13265.3|13261.3|13260.6|13256.6|7595
1620390000000|2021-05-07 12:20:00|13265.3|13261.3|13268.4|13264.4|13270|13266|13263.7|13259.7|8358
1620390300000|2021-05-07 12:25:00|13270|13266|13266.8|13262.8|13271.5|13267.5|13266.8|13262.8|5209
1620390600000|2021-05-07 12:30:00|13266.1|13262.1|13326.2|13322.2|13352.8|13348.8|13266.1|13262.1|31781
1620390900000|2021-05-07 12:35:00|13324.7|13320.7|13310.6|13306.6|13327.8|13323.8|13310.6|13306.6|31148
1620391200000|2021-05-07 12:40:00|13312.2|13308.2|13318.4|13314.4|13327.8|13323.8|13312.2|13308.2|22062
1620391500000|2021-05-07 12:45:00|13320|13316|13312.2|13308.2|13324.7|13320.7|13312.2|13308.2|16532
1620391800000|2021-05-07 12:50:00|13313.7|13309.7|13313.7|13309.7|13318.4|13314.4|13310.6|13306.6|25020
1620392100000|2021-05-07 12:55:00|13315.3|13311.3|13299.7|13295.7|13315.3|13311.3|13296.5|13292.5|35002
1620392400000|2021-05-07 13:00:00|13301.2|13297.2|13296.5|13292.5|13310.6|13306.6|13296.5|13292.5|16175
1620392700000|2021-05-07 13:05:00|13295|13291|13290.3|13286.3|13296.5|13292.5|13282.5|13278.5|29003
1620393000000|2021-05-07 13:10:00|13288.7|13284.7|13299.7|13295.7|13299.7|13295.7|13287.2|13283.2|22405
1620393300000|2021-05-07 13:15:00|13298.1|13294.1|13299.7|13295.7|13304.3|13300.3|13298.1|13294.1|12066
1620393600000|2021-05-07 13:20:00|13298.1|13294.1|13295|13291|13298.1|13294.1|13293.4|13289.4|10228
1620393900000|2021-05-07 13:25:00|13296.5|13292.5|13298.1|13294.1|13301.2|13297.2|13295|13291|10952
1620394200000|2021-05-07 13:30:00|13296.5|13292.5|13290.3|13286.3|13298.1|13294.1|13288.7|13284.7|16162
1620394500000|2021-05-07 13:35:00|13288.7|13284.7|13290.3|13286.3|13291.8|13287.8|13284|13280|15379
1620394800000|2021-05-07 13:40:00|13288.7|13284.7|13288.7|13284.7|13290.3|13286.3|13282.5|13278.5|14498
1620395100000|2021-05-07 13:45:00|13287.2|13283.2|13298.1|13294.1|13298.1|13294.1|13285.6|13281.6|16493
1620395400000|2021-05-07 13:50:00|13296.5|13292.5|13302.8|13298.8|13304.3|13300.3|13296.5|13292.5|16410
1620395700000|2021-05-07 13:55:00|13301.2|13297.2|13304.3|13300.3|13305.9|13301.9|13299.7|13295.7|11115
1620396000000|2021-05-07 14:00:00|13302.8|13298.8|13309|13305|13310.6|13306.6|13299.7|13295.7|10300
1620396300000|2021-05-07 14:05:00|13310.6|13306.6|13310.6|13306.6|13313.7|13309.7|13309|13305|10600
1620396600000|2021-05-07 14:10:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13310.6|13306.6|8030
1620396900000|2021-05-07 14:15:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|9911
1620397200000|2021-05-07 14:20:00|13312.2|13308.2|13318.4|13314.4|13320|13316|13312.2|13308.2|14098
1620397500000|2021-05-07 14:25:00|13316.8|13312.8|13312.2|13308.2|13318.4|13314.4|13309|13305|10670
1620397800000|2021-05-07 14:30:00|13313.7|13309.7|13309|13305|13315.3|13311.3|13309|13305|5323
1620398100000|2021-05-07 14:35:00|13308.3|13304.3|13301.2|13297.2|13309|13305|13301.2|13297.2|10488
1620398400000|2021-05-07 14:40:00|13302.8|13298.8|13298.1|13294.1|13302.8|13298.8|13298.1|13294.1|3705
1620398700000|2021-05-07 14:45:00|13299.7|13295.7|13296.5|13292.5|13301.2|13297.2|13293.4|13289.4|9482
1620399000000|2021-05-07 14:50:00|13295|13291|13293.4|13289.4|13296.5|13292.5|13291.8|13287.8|7442
1620399300000|2021-05-07 14:55:00|13295|13291|13296.5|13292.5|13298.1|13294.1|13293.4|13289.4|4342
1620399600000|2021-05-07 15:00:00|13298.1|13294.1|13299.7|13295.7|13301.2|13297.2|13295|13291|7904
1620399900000|2021-05-07 15:05:00|13298.1|13294.1|13298.1|13294.1|13299.7|13295.7|13295|13291|5078
1620400200000|2021-05-07 15:10:00|13296.5|13292.5|13301.2|13297.2|13301.2|13297.2|13296.5|13292.5|2277
1620400500000|2021-05-07 15:15:00|13299.7|13295.7|13295|13291|13301.2|13297.2|13293.4|13289.4|4265
1620400800000|2021-05-07 15:20:00|13293.4|13289.4|13295|13291|13296.5|13292.5|13293.4|13289.4|6859
1620401100000|2021-05-07 15:25:00|13293.4|13289.4|13290.3|13286.3|13293.4|13289.4|13288.7|13284.7|9303
1620401400000|2021-05-07 15:30:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|1809
1620401700000|2021-05-07 15:35:00|13290.3|13286.3|13287.2|13283.2|13290.3|13286.3|13287.2|13283.2|2127
1620402000000|2021-05-07 15:40:00|13285.6|13281.6|13290.3|13286.3|13291.8|13287.8|13284|13280|6702
1620402300000|2021-05-07 15:45:00|13288.7|13284.7|13290.3|13286.3|13291.8|13287.8|13288.7|13284.7|5857
1620402600000|2021-05-07 15:50:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|3389
1620402900000|2021-05-07 15:55:00|13286.4|13282.4|13284|13280|13286.4|13282.4|13284|13280|5450
1620403200000|2021-05-07 16:00:00|13282.5|13278.5|13284|13280|13285.6|13281.6|13282.5|13278.5|3957
1620403500000|2021-05-07 16:05:00|13282.5|13278.5|13284|13280|13284|13280|13282.5|13278.5|3062
1620403800000|2021-05-07 16:10:00|13282.5|13278.5|13282.5|13278.5|13284|13280|13280.9|13276.9|5615
1620404100000|2021-05-07 16:15:00|13280.9|13276.9|13280.9|13276.9|13282.5|13278.5|13279.3|13275.3|6272
1620404400000|2021-05-07 16:20:00|13282.5|13278.5|13284|13280|13284|13280|13280.9|13276.9|3540
1620404700000|2021-05-07 16:25:00|13282.5|13278.5|13279.3|13275.3|13282.5|13278.5|13279.3|13275.3|3444
1620405000000|2021-05-07 16:30:00|13280.9|13276.9|13277.8|13273.8|13280.9|13276.9|13277.8|13273.8|5384
1620405300000|2021-05-07 16:35:00|13276.2|13272.2|13274.7|13270.7|13277.8|13273.8|13271.5|13267.5|10376
1620405600000|2021-05-07 16:40:00|13273.1|13269.1|13276.2|13272.2|13276.2|13272.2|13273.1|13269.1|5383
1620405900000|2021-05-07 16:45:00|13274.7|13270.7|13276.2|13272.2|13277.8|13273.8|13274.7|13270.7|3068
1620406200000|2021-05-07 16:50:00|13277.8|13273.8|13279.3|13275.3|13279.3|13275.3|13276.2|13272.2|4867
1620406500000|2021-05-07 16:55:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13279.3|13275.3|3581
1620406800000|2021-05-07 17:00:00|13279.3|13275.3|13277.8|13273.8|13280.9|13276.9|13276.2|13272.2|1591
1620407100000|2021-05-07 17:05:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|2465
1620407400000|2021-05-07 17:10:00|13276.2|13272.2|13276.2|13272.2|13277.8|13273.8|13274.7|13270.7|2252
1620407700000|2021-05-07 17:15:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|1545
1620408000000|2021-05-07 17:20:00|13273.1|13269.1|13270|13266|13274.7|13270.7|13270|13266|6287
1620408300000|2021-05-07 17:25:00|13271.5|13267.5|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|2762
1620408600000|2021-05-07 17:30:00|13271.5|13267.5|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|1257
1620408900000|2021-05-07 17:35:00|13271.5|13267.5|13274.7|13270.7|13276.2|13272.2|13271.5|13267.5|4402
1620409200000|2021-05-07 17:40:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|2673
1620409500000|2021-05-07 17:45:00|13277.8|13273.8|13279.3|13275.3|13280.9|13276.9|13276.2|13272.2|5446
1620409800000|2021-05-07 17:50:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|1944
1620410100000|2021-05-07 17:55:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|1152
1620410400000|2021-05-07 18:00:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|2274
1620410700000|2021-05-07 18:05:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|3060
1620411000000|2021-05-07 18:10:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|718
1620411300000|2021-05-07 18:15:00|13276.2|13272.2|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|1120
1620411600000|2021-05-07 18:20:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|534
1620411900000|2021-05-07 18:25:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|1568
1620412200000|2021-05-07 18:30:00|||||||||564
1620412500000|2021-05-07 18:35:00|13277.8|13273.8|13274.7|13270.7|13277.8|13273.8|13274.7|13270.7|3327
1620412800000|2021-05-07 18:40:00|13276.2|13272.2|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|606
1620413100000|2021-05-07 18:45:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|1483
1620413400000|2021-05-07 18:50:00|||||||||1206
1620413700000|2021-05-07 18:55:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13274.7|13270.7|3176
1620414000000|2021-05-07 19:00:00|13276.2|13272.2|13274.7|13270.7|13277.8|13273.8|13274.7|13270.7|2344
1620414300000|2021-05-07 19:05:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|1921
1620414600000|2021-05-07 19:10:00|13276.2|13272.2|13274.7|13270.7|13277.8|13273.8|13274.7|13270.7|2178
1620414900000|2021-05-07 19:15:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|4544
1620415200000|2021-05-07 19:20:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|918
1620415500000|2021-05-07 19:25:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|1700
1620415800000|2021-05-07 19:30:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|660
1620416100000|2021-05-07 19:35:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|2961
1620416400000|2021-05-07 19:40:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|1627
1620416700000|2021-05-07 19:45:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|5490
1620417000000|2021-05-07 19:50:00|13276.2|13272.2|13276.2|13272.2|13277.8|13273.8|13274.7|13270.7|4643
1620417300000|2021-05-07 19:55:00|13277.8|13273.8|13279.3|13275.3|13279.3|13275.3|13276.2|13272.2|6884
1620417600000|2021-05-07 20:00:00|13280.9|13276.9|13279.3|13275.3|13280.9|13276.9|13279.3|13275.3|3876
1620417900000|2021-05-07 20:05:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13279.3|13275.3|1174
1620418200000|2021-05-07 20:10:00|13279.3|13275.3|13279.3|13275.3|13280.9|13276.9|13277.8|13273.8|11378
1620418500000|2021-05-07 20:15:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13279.3|13275.3|1085
1620418800000|2021-05-07 20:20:00|13279.3|13275.3|13277.8|13273.8|13279.3|13275.3|13276.2|13272.2|2275
1620419100000|2021-05-07 20:25:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|1298
1620419400000|2021-05-07 20:30:00|13276.2|13272.2|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|1623
1620419700000|2021-05-07 20:35:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|1051
1620420000000|2021-05-07 20:40:00|||||||||434
1620420300000|2021-05-07 20:45:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|3024
1620420600000|2021-05-07 20:50:00|||||||||1743
1620420900000|2021-05-07 20:55:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|2449
1620597600000|2021-05-09 22:00:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13273.1|13269.1|1432
1620597900000|2021-05-09 22:05:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|484
1620598200000|2021-05-09 22:10:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|108
1620598500000|2021-05-09 22:15:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|405
1620598800000|2021-05-09 22:20:00|||||||||179
1620599100000|2021-05-09 22:25:00|13271.5|13267.5|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|809
1620599400000|2021-05-09 22:30:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|614
1620599700000|2021-05-09 22:35:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|183
1620600000000|2021-05-09 22:40:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|920
1620600300000|2021-05-09 22:45:00|||||||||74
1620600600000|2021-05-09 22:50:00|||||||||419
1620600900000|2021-05-09 22:55:00|||||||||22
1620601200000|2021-05-09 23:00:00|||||||||36
1620601500000|2021-05-09 23:05:00|||||||||46
1620601800000|2021-05-09 23:10:00|||||||||70
1620602100000|2021-05-09 23:15:00|||||||||19
1620602400000|2021-05-09 23:20:00|13276.2|13272.2|13279.3|13275.3|13279.3|13275.3|13276.2|13272.2|1196
1620602700000|2021-05-09 23:25:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|261
1620603000000|2021-05-09 23:30:00|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|364
1620603300000|2021-05-09 23:35:00|13277.8|13273.8|13279.3|13275.3|13279.3|13275.3|13277.8|13273.8|324
1620603600000|2021-05-09 23:40:00|13277.8|13273.8|13279.3|13275.3|13279.3|13275.3|13277.8|13273.8|695
1620603900000|2021-05-09 23:45:00|13277.8|13273.8|13277.8|13273.8|13279.3|13275.3|13277.8|13273.8|724
1620604200000|2021-05-09 23:50:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|1264
1620604500000|2021-05-09 23:55:00|||||||||205
1620604800000|2021-05-10 00:00:00|13273.1|13269.1|13268.4|13264.4|13273.1|13269.1|13268.4|13264.4|1960
1620605100000|2021-05-10 00:05:00|13270|13266|13268.4|13264.4|13270|13266|13268.4|13264.4|1574
1620605400000|2021-05-10 00:10:00|13270|13266|13266.8|13262.8|13270|13266|13266.8|13262.8|1308
1620605700000|2021-05-10 00:15:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13262.2|13258.2|3289
1620606000000|2021-05-10 00:20:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|977
1620606300000|2021-05-10 00:25:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1408
1620606600000|2021-05-10 00:30:00|||||||||262
1620606900000|2021-05-10 00:35:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|715
1620607200000|2021-05-10 00:40:00|||||||||532
1620607500000|2021-05-10 00:45:00|13265.3|13261.3|13268.4|13264.4|13268.4|13264.4|13263.7|13259.7|1524
1620607800000|2021-05-10 00:50:00|13266.8|13262.8|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|1130
1620608100000|2021-05-10 00:55:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|896
1620608400000|2021-05-10 01:00:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|966
1620608700000|2021-05-10 01:05:00|13263.7|13259.7|13266.8|13262.8|13266.8|13262.8|13263.7|13259.7|1597
1620609000000|2021-05-10 01:10:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|321
1620609300000|2021-05-10 01:15:00|13268.4|13264.4|13265.3|13261.3|13268.4|13264.4|13265.3|13261.3|1259
1620609600000|2021-05-10 01:20:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|27
1620609900000|2021-05-10 01:25:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|235
1620610200000|2021-05-10 01:30:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|112
1620610500000|2021-05-10 01:35:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|653
1620610800000|2021-05-10 01:40:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|967
1620611100000|2021-05-10 01:45:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1249
1620611400000|2021-05-10 01:50:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|624
1620611700000|2021-05-10 01:55:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|1106
1620612000000|2021-05-10 02:00:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1621
1620612300000|2021-05-10 02:05:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|404
1620612600000|2021-05-10 02:10:00|||||||||48
1620612900000|2021-05-10 02:15:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|1474
1620613200000|2021-05-10 02:20:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|782
1620613500000|2021-05-10 02:25:00|||||||||12
1620613800000|2021-05-10 02:30:00|||||||||820
1620614100000|2021-05-10 02:35:00|||||||||9
1620614400000|2021-05-10 02:40:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|433
1620614700000|2021-05-10 02:45:00|||||||||21
1620615000000|2021-05-10 02:50:00|||||||||169
1620615300000|2021-05-10 02:55:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|170
1620615600000|2021-05-10 03:00:00|||||||||155
1620615900000|2021-05-10 03:05:00|||||||||10
1620616200000|2021-05-10 03:10:00|||||||||8
1620616500000|2021-05-10 03:15:00|||||||||305
1620616800000|2021-05-10 03:20:00|||||||||7
1620617100000|2021-05-10 03:25:00|||||||||2
1620617400000|2021-05-10 03:30:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|206
1620617700000|2021-05-10 03:35:00|||||||||141
1620618000000|2021-05-10 03:40:00|||||||||687
1620618300000|2021-05-10 03:45:00|||||||||9
1620618600000|2021-05-10 03:50:00|||||||||256
1620618900000|2021-05-10 03:55:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|694
1620619200000|2021-05-10 04:00:00|||||||||454
1620619500000|2021-05-10 04:05:00|||||||||19
1620619800000|2021-05-10 04:10:00|||||||||53
1620620100000|2021-05-10 04:15:00|||||||||35
1620620400000|2021-05-10 04:20:00|||||||||86
1620620700000|2021-05-10 04:25:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|586
1620621000000|2021-05-10 04:30:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|204
1620621300000|2021-05-10 04:35:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|336
1620621600000|2021-05-10 04:40:00|||||||||45
1620621900000|2021-05-10 04:45:00|||||||||61
1620622200000|2021-05-10 04:50:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|694
1620622500000|2021-05-10 04:55:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|397
1620622800000|2021-05-10 05:00:00|||||||||1097
1620623100000|2021-05-10 05:05:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|1401
1620623400000|2021-05-10 05:10:00|||||||||125
1620623700000|2021-05-10 05:15:00|||||||||44
1620624000000|2021-05-10 05:20:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|404
1620624300000|2021-05-10 05:25:00|||||||||461
1620624600000|2021-05-10 05:30:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|754
1620624900000|2021-05-10 05:35:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|108
1620625200000|2021-05-10 05:40:00|||||||||100
1620625500000|2021-05-10 05:45:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|584
1620625800000|2021-05-10 05:50:00|||||||||531
1620626100000|2021-05-10 05:55:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|1030
1620626400000|2021-05-10 06:00:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|1089
1620626700000|2021-05-10 06:05:00|13266.8|13262.8|13263.7|13259.7|13268.4|13264.4|13263.7|13259.7|1574
1620627000000|2021-05-10 06:10:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|1437
1620627300000|2021-05-10 06:15:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|833
1620627600000|2021-05-10 06:20:00|13265.3|13261.3|13268.4|13264.4|13268.4|13264.4|13265.3|13261.3|1466
1620627900000|2021-05-10 06:25:00|13270|13266|13266.8|13262.8|13270|13266|13265.3|13261.3|3223
1620628200000|2021-05-10 06:30:00|13265.3|13261.3|13268.4|13264.4|13268.4|13264.4|13263.7|13259.7|1993
1620628500000|2021-05-10 06:35:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|1634
1620628800000|2021-05-10 06:40:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|996
1620629100000|2021-05-10 06:45:00|13263.7|13259.7|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|1125
1620629400000|2021-05-10 06:50:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|919
1620629700000|2021-05-10 06:55:00|13262.2|13258.2|13260.6|13256.6|13263.7|13259.7|13260.6|13256.6|1721
1620630000000|2021-05-10 07:00:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13260.6|13256.6|2093
1620630300000|2021-05-10 07:05:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1728
1620630600000|2021-05-10 07:10:00|13262.2|13258.2|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|749
1620630900000|2021-05-10 07:15:00|13265.3|13261.3|13270|13266|13270|13266|13263.7|13259.7|2257
1620631200000|2021-05-10 07:20:00|13268.4|13264.4|13266.8|13262.8|13270|13266|13266.8|13262.8|1558
1620631500000|2021-05-10 07:25:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|616
1620631800000|2021-05-10 07:30:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|1015
1620632100000|2021-05-10 07:35:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|932
1620632400000|2021-05-10 07:40:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13263.7|13259.7|1384
1620632700000|2021-05-10 07:45:00|13265.3|13261.3|13268.4|13264.4|13268.4|13264.4|13265.3|13261.3|2575
1620633000000|2021-05-10 07:50:00|13266.8|13262.8|13266.8|13262.8|13270|13266|13265.3|13261.3|3689
1620633300000|2021-05-10 07:55:00|13268.4|13264.4|13266.8|13262.8|13270|13266|13266.8|13262.8|1851
1620633600000|2021-05-10 08:00:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|958
1620633900000|2021-05-10 08:05:00|13270|13266|13270|13266|13271.5|13267.5|13270|13266|3236
1620634200000|2021-05-10 08:10:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13268.4|13264.4|2074
1620634500000|2021-05-10 08:15:00|13268.4|13264.4|13270|13266|13271.5|13267.5|13268.4|13264.4|2992
1620634800000|2021-05-10 08:20:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|1905
1620635100000|2021-05-10 08:25:00|13268.4|13264.4|13271.5|13267.5|13271.5|13267.5|13268.4|13264.4|550
1620635400000|2021-05-10 08:30:00|13270|13266|13268.4|13264.4|13271.5|13267.5|13268.4|13264.4|2716
1620635700000|2021-05-10 08:35:00|13270|13266|13266.8|13262.8|13271.5|13267.5|13266.8|13262.8|816
1620636000000|2021-05-10 08:40:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13268.4|13264.4|1342
1620636300000|2021-05-10 08:45:00|||||||||883
1620636600000|2021-05-10 08:50:00|13270|13266|13270|13266|13271.5|13267.5|13270|13266|2346
1620636900000|2021-05-10 08:55:00|13268.4|13264.4|13271.5|13267.5|13271.5|13267.5|13268.4|13264.4|1112
1620637200000|2021-05-10 09:00:00|13270|13266|13270|13266|13271.5|13267.5|13270|13266|687
1620637500000|2021-05-10 09:05:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|1448
1620637800000|2021-05-10 09:10:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|963
1620638100000|2021-05-10 09:15:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|978
1620638400000|2021-05-10 09:20:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|2963
1620638700000|2021-05-10 09:25:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|2776
1620639000000|2021-05-10 09:30:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|670
1620639300000|2021-05-10 09:35:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|1033
1620639600000|2021-05-10 09:40:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|3177
1620639900000|2021-05-10 09:45:00|13276.2|13272.2|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|1360
1620640200000|2021-05-10 09:50:00|13277.8|13273.8|13277.8|13273.8|13279.3|13275.3|13277.8|13273.8|1859
1620640500000|2021-05-10 09:55:00|13279.3|13275.3|13279.3|13275.3|13280.9|13276.9|13277.8|13273.8|4969
1620640800000|2021-05-10 10:00:00|13277.8|13273.8|13277.8|13273.8|13279.3|13275.3|13276.2|13272.2|2423
1620641100000|2021-05-10 10:05:00|13276.2|13272.2|13279.3|13275.3|13279.3|13275.3|13276.2|13272.2|5759
1620641400000|2021-05-10 10:10:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|2830
1620641700000|2021-05-10 10:15:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|1654
1620642000000|2021-05-10 10:20:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|570
1620642300000|2021-05-10 10:25:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|1078
1620642600000|2021-05-10 10:30:00|13279.3|13275.3|13279.3|13275.3|13280.9|13276.9|13279.3|13275.3|1210
1620642900000|2021-05-10 10:35:00|13280.9|13276.9|13277.8|13273.8|13280.9|13276.9|13277.8|13273.8|1692
1620643200000|2021-05-10 10:40:00|13279.3|13275.3|13280.9|13276.9|13280.9|13276.9|13277.8|13273.8|2989
1620643500000|2021-05-10 10:45:00|13279.3|13275.3|13282.5|13278.5|13282.5|13278.5|13279.3|13275.3|2092
1620643800000|2021-05-10 10:50:00|13280.9|13276.9|13284|13280|13284|13280|13280.9|13276.9|1529
1620644100000|2021-05-10 10:55:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13282.5|13278.5|3676
1620644400000|2021-05-10 11:00:00|13284|13280|13284|13280|13285.6|13281.6|13284|13280|1009
1620644700000|2021-05-10 11:05:00|13282.5|13278.5|13282.5|13278.5|13284|13280|13282.5|13278.5|1544
1620645000000|2021-05-10 11:10:00|13284|13280|13280.9|13276.9|13284|13280|13280.9|13276.9|1055
1620645300000|2021-05-10 11:15:00|13279.3|13275.3|13279.3|13275.3|13280.9|13276.9|13279.3|13275.3|2043
1620645600000|2021-05-10 11:20:00|13277.8|13273.8|13279.3|13275.3|13280.1|13276.1|13277.8|13273.8|1818
1620645900000|2021-05-10 11:25:00|||||||||141
1620646200000|2021-05-10 11:30:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13274.7|13270.7|3583
1620646500000|2021-05-10 11:35:00|13274.7|13270.7|13277.8|13273.8|13279.3|13275.3|13274.7|13270.7|2878
1620646800000|2021-05-10 11:40:00|13276.2|13272.2|13280.9|13276.9|13282.5|13278.5|13276.2|13272.2|3025
1620647100000|2021-05-10 11:45:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13279.3|13275.3|3681
1620647400000|2021-05-10 11:50:00|13284|13280|13282.5|13278.5|13284|13280|13282.5|13278.5|2010
1620647700000|2021-05-10 11:55:00|13280.9|13276.9|13279.3|13275.3|13282.5|13278.5|13279.3|13275.3|1842
1620648000000|2021-05-10 12:00:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13279.3|13275.3|3712
1620648300000|2021-05-10 12:05:00|13279.3|13275.3|13280.9|13276.9|13284|13280|13279.3|13275.3|5505
1620648600000|2021-05-10 12:10:00|13282.5|13278.5|13284|13280|13284|13280|13282.5|13278.5|2013
1620648900000|2021-05-10 12:15:00|13285.6|13281.6|13284|13280|13285.6|13281.6|13280.9|13276.9|3978
1620649200000|2021-05-10 12:20:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13282.5|13278.5|6619
1620649500000|2021-05-10 12:25:00|13284|13280|13284|13280|13285.6|13281.6|13282.5|13278.5|7257
1620649800000|2021-05-10 12:30:00|13285.6|13281.6|13284|13280|13287.2|13283.2|13284|13280|3653
1620650100000|2021-05-10 12:35:00|13285.6|13281.6|13288.7|13284.7|13288.7|13284.7|13284|13280|4007
1620650400000|2021-05-10 12:40:00|13290.3|13286.3|13285.6|13281.6|13290.3|13286.3|13285.6|13281.6|5481
1620650700000|2021-05-10 12:45:00|13287.2|13283.2|13284|13280|13287.2|13283.2|13284|13280|3481
1620651000000|2021-05-10 12:50:00|13285.6|13281.6|13287.2|13283.2|13287.2|13283.2|13284|13280|1315
1620651300000|2021-05-10 12:55:00|13288.7|13284.7|13284|13280|13288.7|13284.7|13284|13280|2380
1620651600000|2021-05-10 13:00:00|13282.5|13278.5|13282.5|13278.5|13284|13280|13282.5|13278.5|1754
1620651900000|2021-05-10 13:05:00|13284|13280|13282.5|13278.5|13284|13280|13280.9|13276.9|2177
1620652200000|2021-05-10 13:10:00|13284|13280|13282.5|13278.5|13285.6|13281.6|13282.5|13278.5|3707
1620652500000|2021-05-10 13:15:00|13284|13280|13279.3|13275.3|13284|13280|13279.3|13275.3|4595
1620652800000|2021-05-10 13:20:00|13280.9|13276.9|13282.5|13278.5|13282.5|13278.5|13279.3|13275.3|2127
1620653100000|2021-05-10 13:25:00|13284|13280|13287.2|13283.2|13287.2|13283.2|13282.5|13278.5|3317
1620653400000|2021-05-10 13:30:00|13285.6|13281.6|13288.7|13284.7|13290.3|13286.3|13284|13280|3203
1620653700000|2021-05-10 13:35:00|13287.2|13283.2|13282.5|13278.5|13287.2|13283.2|13282.5|13278.5|1665
1620654000000|2021-05-10 13:40:00|13284|13280|13287.2|13283.2|13287.2|13283.2|13284|13280|1452
1620654300000|2021-05-10 13:45:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13285.6|13281.6|2482
1620654600000|2021-05-10 13:50:00|13285.6|13281.6|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|1422
1620654900000|2021-05-10 13:55:00|||||||||1317
1620655200000|2021-05-10 14:00:00|13288.7|13284.7|13290.3|13286.3|13291.8|13287.8|13288.7|13284.7|5883
1620655500000|2021-05-10 14:05:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|5595
1620655800000|2021-05-10 14:10:00|13290.3|13286.3|13291.8|13287.8|13291.8|13287.8|13287.2|13283.2|6480
1620656100000|2021-05-10 14:15:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13290.3|13286.3|3105
1620656400000|2021-05-10 14:20:00|13291.8|13287.8|13293.4|13289.4|13293.4|13289.4|13291.8|13287.8|4197
1620656700000|2021-05-10 14:25:00|13291.8|13287.8|13295|13291|13296.5|13292.5|13291.8|13287.8|3484
1620657000000|2021-05-10 14:30:00|13293.4|13289.4|13293.4|13289.4|13295|13291|13291.8|13287.8|8268
1620657300000|2021-05-10 14:35:00|13295|13291|13293.4|13289.4|13295|13291|13291.8|13287.8|6980
1620657600000|2021-05-10 14:40:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|4226
1620657900000|2021-05-10 14:45:00|13293.4|13289.4|13291.8|13287.8|13293.4|13289.4|13291.8|13287.8|4089
1620658200000|2021-05-10 14:50:00|13293.4|13289.4|13288.7|13284.7|13293.4|13289.4|13287.2|13283.2|8594
1620658500000|2021-05-10 14:55:00|13287.2|13283.2|13290.3|13286.3|13290.3|13286.3|13287.2|13283.2|4515
1620658800000|2021-05-10 15:00:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|4211
1620659100000|2021-05-10 15:05:00|13285.6|13281.6|13287.2|13283.2|13288.7|13284.7|13285.6|13281.6|4037
1620659400000|2021-05-10 15:10:00|13288.7|13284.7|13288.7|13284.7|13291.8|13287.8|13287.2|13283.2|5552
1620659700000|2021-05-10 15:15:00|13290.3|13286.3|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|1546
1620660000000|2021-05-10 15:20:00|13287.2|13283.2|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|3725
1620660300000|2021-05-10 15:25:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|3896
1620660600000|2021-05-10 15:30:00|13285.6|13281.6|13285.6|13281.6|13287.2|13283.2|13284|13280|5649
1620660900000|2021-05-10 15:35:00|13284|13280|13285.6|13281.6|13285.6|13281.6|13284|13280|3670
1620661200000|2021-05-10 15:40:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|2993
1620661500000|2021-05-10 15:45:00|13290.3|13286.3|13290.3|13286.3|13291.8|13287.8|13290.3|13286.3|3509
1620661800000|2021-05-10 15:50:00|13291.8|13287.8|13290.3|13286.3|13291.8|13287.8|13288.7|13284.7|2126
1620662100000|2021-05-10 15:55:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|1201
1620662400000|2021-05-10 16:00:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|1010
1620662700000|2021-05-10 16:05:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|349
1620663000000|2021-05-10 16:10:00|13287.2|13283.2|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|1523
1620663300000|2021-05-10 16:15:00|13285.6|13281.6|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|1443
1620663600000|2021-05-10 16:20:00|13284|13280|13285.6|13281.6|13285.6|13281.6|13284|13280|2734
1620663900000|2021-05-10 16:25:00|13284|13280|13280.9|13276.9|13284|13280|13280.9|13276.9|5512
1620664200000|2021-05-10 16:30:00|13279.3|13275.3|13277.8|13273.8|13279.3|13275.3|13277.8|13273.8|6034
1620664500000|2021-05-10 16:35:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|1692
1620664800000|2021-05-10 16:40:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|2919
1620665100000|2021-05-10 16:45:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13271.5|13267.5|4176
1620665400000|2021-05-10 16:50:00|13271.5|13267.5|13273.1|13269.1|13274.7|13270.7|13271.5|13267.5|1475
1620665700000|2021-05-10 16:55:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|662
1620666000000|2021-05-10 17:00:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|793
1620666300000|2021-05-10 17:05:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13270|13266|998
1620666600000|2021-05-10 17:10:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|2631
1620666900000|2021-05-10 17:15:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|2568
1620667200000|2021-05-10 17:20:00|13270|13266|13266.8|13262.8|13271.5|13267.5|13266.8|13262.8|3304
1620667500000|2021-05-10 17:25:00|13265.3|13261.3|13270|13266|13270|13266|13265.3|13261.3|2392
1620667800000|2021-05-10 17:30:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|1128
1620668100000|2021-05-10 17:35:00|13268.4|13264.4|13266.8|13262.8|13270|13266|13266.8|13262.8|1252
1620668400000|2021-05-10 17:40:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|3136
1620668700000|2021-05-10 17:45:00|13264.5|13260.5|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|6208
1620669000000|2021-05-10 17:50:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1650
1620669300000|2021-05-10 17:55:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|4131
1620669600000|2021-05-10 18:00:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|3009
1620669900000|2021-05-10 18:05:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|1398
1620670200000|2021-05-10 18:10:00|13259|13255|13262.2|13258.2|13262.2|13258.2|13259|13255|1492
1620670500000|2021-05-10 18:15:00|13263.7|13259.7|13266.8|13262.8|13268.4|13264.4|13263.7|13259.7|4477
1620670800000|2021-05-10 18:20:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|7103
1620671100000|2021-05-10 18:25:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|2248
1620671400000|2021-05-10 18:30:00|13268.4|13264.4|13265.3|13261.3|13268.4|13264.4|13265.3|13261.3|3339
1620671700000|2021-05-10 18:35:00|13266.8|13262.8|13263.7|13259.7|13268.4|13264.4|13263.7|13259.7|3032
1620672000000|2021-05-10 18:40:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1756
1620672300000|2021-05-10 18:45:00|13260.6|13256.6|13262.2|13258.2|13263.7|13259.7|13260.6|13256.6|2686
1620672600000|2021-05-10 18:50:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|4081
1620672900000|2021-05-10 18:55:00|13265.3|13261.3|13263.7|13259.7|13266.8|13262.8|13263.7|13259.7|9754
1620673200000|2021-05-10 19:00:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13259|13255|5207
1620673500000|2021-05-10 19:05:00|13259|13255|13262.2|13258.2|13262.2|13258.2|13259|13255|3044
1620673800000|2021-05-10 19:10:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|3943
1620674100000|2021-05-10 19:15:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1509
1620674400000|2021-05-10 19:20:00|||||||||86
1620674700000|2021-05-10 19:25:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|3275
1620675000000|2021-05-10 19:30:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|1961
1620675300000|2021-05-10 19:35:00|||||||||856
1620675600000|2021-05-10 19:40:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|2842
1620675900000|2021-05-10 19:45:00|13260.6|13256.6|13263.7|13259.7|13263.7|13259.7|13259|13255|2397
1620676200000|2021-05-10 19:50:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|2352
1620676500000|2021-05-10 19:55:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|3576
1620676800000|2021-05-10 20:00:00|13265.3|13261.3|13270|13266|13270|13266|13265.3|13261.3|4485
1620677100000|2021-05-10 20:05:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|2225
1620677400000|2021-05-10 20:10:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|3066
1620677700000|2021-05-10 20:15:00|13264.5|13260.5|13266.8|13262.8|13268.4|13264.4|13263.7|13259.7|1871
1620678000000|2021-05-10 20:20:00|13265.3|13261.3|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|2147
1620678300000|2021-05-10 20:25:00|13260.6|13256.6|13263.7|13259.7|13263.7|13259.7|13260.6|13256.6|5282
1620678600000|2021-05-10 20:30:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|2759
1620678900000|2021-05-10 20:35:00|13259|13255|13263.7|13259.7|13263.7|13259.7|13259|13255|1634
1620679200000|2021-05-10 20:40:00|13262.2|13258.2|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|2846
1620679500000|2021-05-10 20:45:00|13263.7|13259.7|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|3155
1620679800000|2021-05-10 20:50:00|13266.8|13262.8|13263.7|13259.7|13266.8|13262.8|13263.7|13259.7|1587
1620680100000|2021-05-10 20:55:00|13265.3|13261.3|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|2878
1620684000000|2021-05-10 22:00:00|13266.8|13262.8|13263.7|13259.7|13266.8|13262.8|13263.7|13259.7|413
1620684300000|2021-05-10 22:05:00|||||||||39
1620684600000|2021-05-10 22:10:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|587
1620684900000|2021-05-10 22:15:00|||||||||157
1620685200000|2021-05-10 22:20:00|||||||||374
1620685500000|2021-05-10 22:25:00|||||||||161
1620685800000|2021-05-10 22:30:00|||||||||109
1620686100000|2021-05-10 22:35:00|||||||||59
1620686400000|2021-05-10 22:40:00|||||||||120
1620686700000|2021-05-10 22:45:00|||||||||63
1620687000000|2021-05-10 22:50:00|||||||||98
1620687300000|2021-05-10 22:55:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|619
1620687600000|2021-05-10 23:00:00|||||||||81
1620687900000|2021-05-10 23:05:00|||||||||56
1620688200000|2021-05-10 23:10:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|241
1620688500000|2021-05-10 23:15:00|||||||||32
1620688800000|2021-05-10 23:20:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|222
1620689100000|2021-05-10 23:25:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1195
1620689400000|2021-05-10 23:30:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|197
1620689700000|2021-05-10 23:35:00|||||||||32
1620690000000|2021-05-10 23:40:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|556
1620690300000|2021-05-10 23:45:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|248
1620690600000|2021-05-10 23:50:00|||||||||12
1620690900000|2021-05-10 23:55:00|||||||||113
1620604800000|2021-05-10 00:00:00|13273.1|13269.1|13268.4|13264.4|13273.1|13269.1|13268.4|13264.4|1960
1620605100000|2021-05-10 00:05:00|13270|13266|13268.4|13264.4|13270|13266|13268.4|13264.4|1574
1620605400000|2021-05-10 00:10:00|13270|13266|13266.8|13262.8|13270|13266|13266.8|13262.8|1308
1620605700000|2021-05-10 00:15:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13262.2|13258.2|3289
1620606000000|2021-05-10 00:20:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|977
1620606300000|2021-05-10 00:25:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1408
1620606600000|2021-05-10 00:30:00|||||||||262
1620606900000|2021-05-10 00:35:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|715
1620607200000|2021-05-10 00:40:00|||||||||532
1620607500000|2021-05-10 00:45:00|13265.3|13261.3|13268.4|13264.4|13268.4|13264.4|13263.7|13259.7|1524
1620607800000|2021-05-10 00:50:00|13266.8|13262.8|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|1130
1620608100000|2021-05-10 00:55:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|896
1620608400000|2021-05-10 01:00:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|966
1620608700000|2021-05-10 01:05:00|13263.7|13259.7|13266.8|13262.8|13266.8|13262.8|13263.7|13259.7|1597
1620609000000|2021-05-10 01:10:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|321
1620609300000|2021-05-10 01:15:00|13268.4|13264.4|13265.3|13261.3|13268.4|13264.4|13265.3|13261.3|1259
1620609600000|2021-05-10 01:20:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|27
1620609900000|2021-05-10 01:25:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|235
1620610200000|2021-05-10 01:30:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|112
1620610500000|2021-05-10 01:35:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|653
1620610800000|2021-05-10 01:40:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|967
1620611100000|2021-05-10 01:45:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1249
1620611400000|2021-05-10 01:50:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|624
1620611700000|2021-05-10 01:55:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|1106
1620612000000|2021-05-10 02:00:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1621
1620612300000|2021-05-10 02:05:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|404
1620612600000|2021-05-10 02:10:00|||||||||48
1620612900000|2021-05-10 02:15:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|1474
1620613200000|2021-05-10 02:20:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|782
1620613500000|2021-05-10 02:25:00|||||||||12
1620613800000|2021-05-10 02:30:00|||||||||820
1620614100000|2021-05-10 02:35:00|||||||||9
1620614400000|2021-05-10 02:40:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|433
1620614700000|2021-05-10 02:45:00|||||||||21
1620615000000|2021-05-10 02:50:00|||||||||169
1620615300000|2021-05-10 02:55:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|170
1620615600000|2021-05-10 03:00:00|||||||||155
1620615900000|2021-05-10 03:05:00|||||||||10
1620616200000|2021-05-10 03:10:00|||||||||8
1620616500000|2021-05-10 03:15:00|||||||||305
1620616800000|2021-05-10 03:20:00|||||||||7
1620617100000|2021-05-10 03:25:00|||||||||2
1620617400000|2021-05-10 03:30:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|206
1620617700000|2021-05-10 03:35:00|||||||||141
1620618000000|2021-05-10 03:40:00|||||||||687
1620618300000|2021-05-10 03:45:00|||||||||9
1620618600000|2021-05-10 03:50:00|||||||||256
1620618900000|2021-05-10 03:55:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|694
1620619200000|2021-05-10 04:00:00|||||||||454
1620619500000|2021-05-10 04:05:00|||||||||19
1620619800000|2021-05-10 04:10:00|||||||||53
1620620100000|2021-05-10 04:15:00|||||||||35
1620620400000|2021-05-10 04:20:00|||||||||86
1620620700000|2021-05-10 04:25:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|586
1620621000000|2021-05-10 04:30:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|204
1620621300000|2021-05-10 04:35:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|336
1620621600000|2021-05-10 04:40:00|||||||||45
1620621900000|2021-05-10 04:45:00|||||||||61
1620622200000|2021-05-10 04:50:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|694
1620622500000|2021-05-10 04:55:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|397
1620622800000|2021-05-10 05:00:00|||||||||1097
1620623100000|2021-05-10 05:05:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|1401
1620623400000|2021-05-10 05:10:00|||||||||125
1620623700000|2021-05-10 05:15:00|||||||||44
1620624000000|2021-05-10 05:20:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|404
1620624300000|2021-05-10 05:25:00|||||||||461
1620624600000|2021-05-10 05:30:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|754
1620624900000|2021-05-10 05:35:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|108
1620625200000|2021-05-10 05:40:00|||||||||100
1620625500000|2021-05-10 05:45:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|584
1620625800000|2021-05-10 05:50:00|||||||||531
1620626100000|2021-05-10 05:55:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|1030
1620626400000|2021-05-10 06:00:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|1089
1620626700000|2021-05-10 06:05:00|13266.8|13262.8|13263.7|13259.7|13268.4|13264.4|13263.7|13259.7|1574
1620627000000|2021-05-10 06:10:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|1437
1620627300000|2021-05-10 06:15:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|833
1620627600000|2021-05-10 06:20:00|13265.3|13261.3|13268.4|13264.4|13268.4|13264.4|13265.3|13261.3|1466
1620627900000|2021-05-10 06:25:00|13270|13266|13266.8|13262.8|13270|13266|13265.3|13261.3|3223
1620628200000|2021-05-10 06:30:00|13265.3|13261.3|13268.4|13264.4|13268.4|13264.4|13263.7|13259.7|1993
1620628500000|2021-05-10 06:35:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|1634
1620628800000|2021-05-10 06:40:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|996
1620629100000|2021-05-10 06:45:00|13263.7|13259.7|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|1125
1620629400000|2021-05-10 06:50:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|919
1620629700000|2021-05-10 06:55:00|13262.2|13258.2|13260.6|13256.6|13263.7|13259.7|13260.6|13256.6|1721
1620630000000|2021-05-10 07:00:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13260.6|13256.6|2093
1620630300000|2021-05-10 07:05:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1728
1620630600000|2021-05-10 07:10:00|13262.2|13258.2|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|749
1620630900000|2021-05-10 07:15:00|13265.3|13261.3|13270|13266|13270|13266|13263.7|13259.7|2257
1620631200000|2021-05-10 07:20:00|13268.4|13264.4|13266.8|13262.8|13270|13266|13266.8|13262.8|1558
1620631500000|2021-05-10 07:25:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|616
1620631800000|2021-05-10 07:30:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|1015
1620632100000|2021-05-10 07:35:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|932
1620632400000|2021-05-10 07:40:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13263.7|13259.7|1384
1620632700000|2021-05-10 07:45:00|13265.3|13261.3|13268.4|13264.4|13268.4|13264.4|13265.3|13261.3|2575
1620633000000|2021-05-10 07:50:00|13266.8|13262.8|13266.8|13262.8|13270|13266|13265.3|13261.3|3689
1620633300000|2021-05-10 07:55:00|13268.4|13264.4|13266.8|13262.8|13270|13266|13266.8|13262.8|1851
1620633600000|2021-05-10 08:00:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|958
1620633900000|2021-05-10 08:05:00|13270|13266|13270|13266|13271.5|13267.5|13270|13266|3236
1620634200000|2021-05-10 08:10:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13268.4|13264.4|2074
1620634500000|2021-05-10 08:15:00|13268.4|13264.4|13270|13266|13271.5|13267.5|13268.4|13264.4|2992
1620634800000|2021-05-10 08:20:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|1905
1620635100000|2021-05-10 08:25:00|13268.4|13264.4|13271.5|13267.5|13271.5|13267.5|13268.4|13264.4|550
1620635400000|2021-05-10 08:30:00|13270|13266|13268.4|13264.4|13271.5|13267.5|13268.4|13264.4|2716
1620635700000|2021-05-10 08:35:00|13270|13266|13266.8|13262.8|13271.5|13267.5|13266.8|13262.8|816
1620636000000|2021-05-10 08:40:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13268.4|13264.4|1342
1620636300000|2021-05-10 08:45:00|||||||||883
1620636600000|2021-05-10 08:50:00|13270|13266|13270|13266|13271.5|13267.5|13270|13266|2346
1620636900000|2021-05-10 08:55:00|13268.4|13264.4|13271.5|13267.5|13271.5|13267.5|13268.4|13264.4|1112
1620637200000|2021-05-10 09:00:00|13270|13266|13270|13266|13271.5|13267.5|13270|13266|687
1620637500000|2021-05-10 09:05:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|1448
1620637800000|2021-05-10 09:10:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|963
1620638100000|2021-05-10 09:15:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|978
1620638400000|2021-05-10 09:20:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|2963
1620638700000|2021-05-10 09:25:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|2776
1620639000000|2021-05-10 09:30:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|670
1620639300000|2021-05-10 09:35:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|1033
1620639600000|2021-05-10 09:40:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|3177
1620639900000|2021-05-10 09:45:00|13276.2|13272.2|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|1360
1620640200000|2021-05-10 09:50:00|13277.8|13273.8|13277.8|13273.8|13279.3|13275.3|13277.8|13273.8|1859
1620640500000|2021-05-10 09:55:00|13279.3|13275.3|13279.3|13275.3|13280.9|13276.9|13277.8|13273.8|4969
1620640800000|2021-05-10 10:00:00|13277.8|13273.8|13277.8|13273.8|13279.3|13275.3|13276.2|13272.2|2423
1620641100000|2021-05-10 10:05:00|13276.2|13272.2|13279.3|13275.3|13279.3|13275.3|13276.2|13272.2|5759
1620641400000|2021-05-10 10:10:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|2830
1620641700000|2021-05-10 10:15:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|1654
1620642000000|2021-05-10 10:20:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|570
1620642300000|2021-05-10 10:25:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|1078
1620642600000|2021-05-10 10:30:00|13279.3|13275.3|13279.3|13275.3|13280.9|13276.9|13279.3|13275.3|1210
1620642900000|2021-05-10 10:35:00|13280.9|13276.9|13277.8|13273.8|13280.9|13276.9|13277.8|13273.8|1692
1620643200000|2021-05-10 10:40:00|13279.3|13275.3|13280.9|13276.9|13280.9|13276.9|13277.8|13273.8|2989
1620643500000|2021-05-10 10:45:00|13279.3|13275.3|13282.5|13278.5|13282.5|13278.5|13279.3|13275.3|2092
1620643800000|2021-05-10 10:50:00|13280.9|13276.9|13284|13280|13284|13280|13280.9|13276.9|1529
1620644100000|2021-05-10 10:55:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13282.5|13278.5|3676
1620644400000|2021-05-10 11:00:00|13284|13280|13284|13280|13285.6|13281.6|13284|13280|1009
1620644700000|2021-05-10 11:05:00|13282.5|13278.5|13282.5|13278.5|13284|13280|13282.5|13278.5|1544
1620645000000|2021-05-10 11:10:00|13284|13280|13280.9|13276.9|13284|13280|13280.9|13276.9|1055
1620645300000|2021-05-10 11:15:00|13279.3|13275.3|13279.3|13275.3|13280.9|13276.9|13279.3|13275.3|2043
1620645600000|2021-05-10 11:20:00|13277.8|13273.8|13279.3|13275.3|13280.1|13276.1|13277.8|13273.8|1818
1620645900000|2021-05-10 11:25:00|||||||||141
1620646200000|2021-05-10 11:30:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13274.7|13270.7|3583
1620646500000|2021-05-10 11:35:00|13274.7|13270.7|13277.8|13273.8|13279.3|13275.3|13274.7|13270.7|2878
1620646800000|2021-05-10 11:40:00|13276.2|13272.2|13280.9|13276.9|13282.5|13278.5|13276.2|13272.2|3025
1620647100000|2021-05-10 11:45:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13279.3|13275.3|3681
1620647400000|2021-05-10 11:50:00|13284|13280|13282.5|13278.5|13284|13280|13282.5|13278.5|2010
1620647700000|2021-05-10 11:55:00|13280.9|13276.9|13279.3|13275.3|13282.5|13278.5|13279.3|13275.3|1842
1620648000000|2021-05-10 12:00:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13279.3|13275.3|3712
1620648300000|2021-05-10 12:05:00|13279.3|13275.3|13280.9|13276.9|13284|13280|13279.3|13275.3|5505
1620648600000|2021-05-10 12:10:00|13282.5|13278.5|13284|13280|13284|13280|13282.5|13278.5|2013
1620648900000|2021-05-10 12:15:00|13285.6|13281.6|13284|13280|13285.6|13281.6|13280.9|13276.9|3978
1620649200000|2021-05-10 12:20:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13282.5|13278.5|6619
1620649500000|2021-05-10 12:25:00|13284|13280|13284|13280|13285.6|13281.6|13282.5|13278.5|7257
1620649800000|2021-05-10 12:30:00|13285.6|13281.6|13284|13280|13287.2|13283.2|13284|13280|3653
1620650100000|2021-05-10 12:35:00|13285.6|13281.6|13288.7|13284.7|13288.7|13284.7|13284|13280|4007
1620650400000|2021-05-10 12:40:00|13290.3|13286.3|13285.6|13281.6|13290.3|13286.3|13285.6|13281.6|5481
1620650700000|2021-05-10 12:45:00|13287.2|13283.2|13284|13280|13287.2|13283.2|13284|13280|3481
1620651000000|2021-05-10 12:50:00|13285.6|13281.6|13287.2|13283.2|13287.2|13283.2|13284|13280|1315
1620651300000|2021-05-10 12:55:00|13288.7|13284.7|13284|13280|13288.7|13284.7|13284|13280|2380
1620651600000|2021-05-10 13:00:00|13282.5|13278.5|13282.5|13278.5|13284|13280|13282.5|13278.5|1754
1620651900000|2021-05-10 13:05:00|13284|13280|13282.5|13278.5|13284|13280|13280.9|13276.9|2177
1620652200000|2021-05-10 13:10:00|13284|13280|13282.5|13278.5|13285.6|13281.6|13282.5|13278.5|3707
1620652500000|2021-05-10 13:15:00|13284|13280|13279.3|13275.3|13284|13280|13279.3|13275.3|4595
1620652800000|2021-05-10 13:20:00|13280.9|13276.9|13282.5|13278.5|13282.5|13278.5|13279.3|13275.3|2127
1620653100000|2021-05-10 13:25:00|13284|13280|13287.2|13283.2|13287.2|13283.2|13282.5|13278.5|3317
1620653400000|2021-05-10 13:30:00|13285.6|13281.6|13288.7|13284.7|13290.3|13286.3|13284|13280|3203
1620653700000|2021-05-10 13:35:00|13287.2|13283.2|13282.5|13278.5|13287.2|13283.2|13282.5|13278.5|1665
1620654000000|2021-05-10 13:40:00|13284|13280|13287.2|13283.2|13287.2|13283.2|13284|13280|1452
1620654300000|2021-05-10 13:45:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13285.6|13281.6|2482
1620654600000|2021-05-10 13:50:00|13285.6|13281.6|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|1422
1620654900000|2021-05-10 13:55:00|||||||||1317
1620655200000|2021-05-10 14:00:00|13288.7|13284.7|13290.3|13286.3|13291.8|13287.8|13288.7|13284.7|5883
1620655500000|2021-05-10 14:05:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|5595
1620655800000|2021-05-10 14:10:00|13290.3|13286.3|13291.8|13287.8|13291.8|13287.8|13287.2|13283.2|6480
1620656100000|2021-05-10 14:15:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13290.3|13286.3|3105
1620656400000|2021-05-10 14:20:00|13291.8|13287.8|13293.4|13289.4|13293.4|13289.4|13291.8|13287.8|4197
1620656700000|2021-05-10 14:25:00|13291.8|13287.8|13295|13291|13296.5|13292.5|13291.8|13287.8|3484
1620657000000|2021-05-10 14:30:00|13293.4|13289.4|13293.4|13289.4|13295|13291|13291.8|13287.8|8268
1620657300000|2021-05-10 14:35:00|13295|13291|13293.4|13289.4|13295|13291|13291.8|13287.8|6980
1620657600000|2021-05-10 14:40:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|4226
1620657900000|2021-05-10 14:45:00|13293.4|13289.4|13291.8|13287.8|13293.4|13289.4|13291.8|13287.8|4089
1620658200000|2021-05-10 14:50:00|13293.4|13289.4|13288.7|13284.7|13293.4|13289.4|13287.2|13283.2|8594
1620658500000|2021-05-10 14:55:00|13287.2|13283.2|13290.3|13286.3|13290.3|13286.3|13287.2|13283.2|4515
1620658800000|2021-05-10 15:00:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|4211
1620659100000|2021-05-10 15:05:00|13285.6|13281.6|13287.2|13283.2|13288.7|13284.7|13285.6|13281.6|4037
1620659400000|2021-05-10 15:10:00|13288.7|13284.7|13288.7|13284.7|13291.8|13287.8|13287.2|13283.2|5552
1620659700000|2021-05-10 15:15:00|13290.3|13286.3|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|1546
1620660000000|2021-05-10 15:20:00|13287.2|13283.2|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|3725
1620660300000|2021-05-10 15:25:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|3896
1620660600000|2021-05-10 15:30:00|13285.6|13281.6|13285.6|13281.6|13287.2|13283.2|13284|13280|5649
1620660900000|2021-05-10 15:35:00|13284|13280|13285.6|13281.6|13285.6|13281.6|13284|13280|3670
1620661200000|2021-05-10 15:40:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|2993
1620661500000|2021-05-10 15:45:00|13290.3|13286.3|13290.3|13286.3|13291.8|13287.8|13290.3|13286.3|3509
1620661800000|2021-05-10 15:50:00|13291.8|13287.8|13290.3|13286.3|13291.8|13287.8|13288.7|13284.7|2126
1620662100000|2021-05-10 15:55:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|1201
1620662400000|2021-05-10 16:00:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|1010
1620662700000|2021-05-10 16:05:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|349
1620663000000|2021-05-10 16:10:00|13287.2|13283.2|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|1523
1620663300000|2021-05-10 16:15:00|13285.6|13281.6|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|1443
1620663600000|2021-05-10 16:20:00|13284|13280|13285.6|13281.6|13285.6|13281.6|13284|13280|2734
1620663900000|2021-05-10 16:25:00|13284|13280|13280.9|13276.9|13284|13280|13280.9|13276.9|5512
1620664200000|2021-05-10 16:30:00|13279.3|13275.3|13277.8|13273.8|13279.3|13275.3|13277.8|13273.8|6034
1620664500000|2021-05-10 16:35:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|1692
1620664800000|2021-05-10 16:40:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|2919
1620665100000|2021-05-10 16:45:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13271.5|13267.5|4176
1620665400000|2021-05-10 16:50:00|13271.5|13267.5|13273.1|13269.1|13274.7|13270.7|13271.5|13267.5|1475
1620665700000|2021-05-10 16:55:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|662
1620666000000|2021-05-10 17:00:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|793
1620666300000|2021-05-10 17:05:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13270|13266|998
1620666600000|2021-05-10 17:10:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|2631
1620666900000|2021-05-10 17:15:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|2568
1620667200000|2021-05-10 17:20:00|13270|13266|13266.8|13262.8|13271.5|13267.5|13266.8|13262.8|3304
1620667500000|2021-05-10 17:25:00|13265.3|13261.3|13270|13266|13270|13266|13265.3|13261.3|2392
1620667800000|2021-05-10 17:30:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|1128
1620668100000|2021-05-10 17:35:00|13268.4|13264.4|13266.8|13262.8|13270|13266|13266.8|13262.8|1252
1620668400000|2021-05-10 17:40:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|3136
1620668700000|2021-05-10 17:45:00|13264.5|13260.5|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|6208
1620669000000|2021-05-10 17:50:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1650
1620669300000|2021-05-10 17:55:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|4131
1620669600000|2021-05-10 18:00:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|3009
1620669900000|2021-05-10 18:05:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|1398
1620670200000|2021-05-10 18:10:00|13259|13255|13262.2|13258.2|13262.2|13258.2|13259|13255|1492
1620670500000|2021-05-10 18:15:00|13263.7|13259.7|13266.8|13262.8|13268.4|13264.4|13263.7|13259.7|4477
1620670800000|2021-05-10 18:20:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|7103
1620671100000|2021-05-10 18:25:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|2248
1620671400000|2021-05-10 18:30:00|13268.4|13264.4|13265.3|13261.3|13268.4|13264.4|13265.3|13261.3|3339
1620671700000|2021-05-10 18:35:00|13266.8|13262.8|13263.7|13259.7|13268.4|13264.4|13263.7|13259.7|3032
1620672000000|2021-05-10 18:40:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1756
1620672300000|2021-05-10 18:45:00|13260.6|13256.6|13262.2|13258.2|13263.7|13259.7|13260.6|13256.6|2686
1620672600000|2021-05-10 18:50:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|4081
1620672900000|2021-05-10 18:55:00|13265.3|13261.3|13263.7|13259.7|13266.8|13262.8|13263.7|13259.7|9754
1620673200000|2021-05-10 19:00:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13259|13255|5207
1620673500000|2021-05-10 19:05:00|13259|13255|13262.2|13258.2|13262.2|13258.2|13259|13255|3044
1620673800000|2021-05-10 19:10:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|3943
1620674100000|2021-05-10 19:15:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1509
1620674400000|2021-05-10 19:20:00|||||||||86
1620674700000|2021-05-10 19:25:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|3275
1620675000000|2021-05-10 19:30:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|1961
1620675300000|2021-05-10 19:35:00|||||||||856
1620675600000|2021-05-10 19:40:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|2842
1620675900000|2021-05-10 19:45:00|13260.6|13256.6|13263.7|13259.7|13263.7|13259.7|13259|13255|2397
1620676200000|2021-05-10 19:50:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|2352
1620676500000|2021-05-10 19:55:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|3576
1620676800000|2021-05-10 20:00:00|13265.3|13261.3|13270|13266|13270|13266|13265.3|13261.3|4485
1620677100000|2021-05-10 20:05:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|2225
1620677400000|2021-05-10 20:10:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|3066
1620677700000|2021-05-10 20:15:00|13264.5|13260.5|13266.8|13262.8|13268.4|13264.4|13263.7|13259.7|1871
1620678000000|2021-05-10 20:20:00|13265.3|13261.3|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|2147
1620678300000|2021-05-10 20:25:00|13260.6|13256.6|13263.7|13259.7|13263.7|13259.7|13260.6|13256.6|5282
1620678600000|2021-05-10 20:30:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|2759
1620678900000|2021-05-10 20:35:00|13259|13255|13263.7|13259.7|13263.7|13259.7|13259|13255|1634
1620679200000|2021-05-10 20:40:00|13262.2|13258.2|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|2846
1620679500000|2021-05-10 20:45:00|13263.7|13259.7|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|3155
1620679800000|2021-05-10 20:50:00|13266.8|13262.8|13263.7|13259.7|13266.8|13262.8|13263.7|13259.7|1587
1620680100000|2021-05-10 20:55:00|13265.3|13261.3|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|2878
1620684000000|2021-05-10 22:00:00|13266.8|13262.8|13263.7|13259.7|13266.8|13262.8|13263.7|13259.7|413
1620684300000|2021-05-10 22:05:00|||||||||39
1620684600000|2021-05-10 22:10:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|587
1620684900000|2021-05-10 22:15:00|||||||||157
1620685200000|2021-05-10 22:20:00|||||||||374
1620685500000|2021-05-10 22:25:00|||||||||161
1620685800000|2021-05-10 22:30:00|||||||||109
1620686100000|2021-05-10 22:35:00|||||||||59
1620686400000|2021-05-10 22:40:00|||||||||120
1620686700000|2021-05-10 22:45:00|||||||||63
1620687000000|2021-05-10 22:50:00|||||||||98
1620687300000|2021-05-10 22:55:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|619
1620687600000|2021-05-10 23:00:00|||||||||81
1620687900000|2021-05-10 23:05:00|||||||||56
1620688200000|2021-05-10 23:10:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|241
1620688500000|2021-05-10 23:15:00|||||||||32
1620688800000|2021-05-10 23:20:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|222
1620689100000|2021-05-10 23:25:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1195
1620689400000|2021-05-10 23:30:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|197
1620689700000|2021-05-10 23:35:00|||||||||32
1620690000000|2021-05-10 23:40:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|556
1620690300000|2021-05-10 23:45:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|248
1620690600000|2021-05-10 23:50:00|||||||||12
1620690900000|2021-05-10 23:55:00|||||||||113
1620691200000|2021-05-11 00:00:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|238
1620691500000|2021-05-11 00:05:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1011
1620691800000|2021-05-11 00:10:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|114
1620692100000|2021-05-11 00:15:00|13265.3|13261.3|13270|13266|13270|13266|13265.3|13261.3|1957
1620692400000|2021-05-11 00:20:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|803
1620692700000|2021-05-11 00:25:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|470
1620693000000|2021-05-11 00:30:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|366
1620693300000|2021-05-11 00:35:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|252
1620693600000|2021-05-11 00:40:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|574
1620693900000|2021-05-11 00:45:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|1168
1620694200000|2021-05-11 00:50:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|1331
1620694500000|2021-05-11 00:55:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|2580
1620694800000|2021-05-11 01:00:00|13271.5|13267.5|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|923
1620695100000|2021-05-11 01:05:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|1255
1620695400000|2021-05-11 01:10:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|1311
1620695700000|2021-05-11 01:15:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13268.4|13264.4|676
1620696000000|2021-05-11 01:20:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|477
1620696300000|2021-05-11 01:25:00|13270|13266|13270|13266|13270|13266|13270|13266|662
1620696600000|2021-05-11 01:30:00|13268.4|13264.4|13271.5|13267.5|13271.5|13267.5|13268.4|13264.4|1328
1620696900000|2021-05-11 01:35:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|882
1620697200000|2021-05-11 01:40:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13271.5|13267.5|766
1620697500000|2021-05-11 01:45:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|1409
1620697800000|2021-05-11 01:50:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|785
1620698100000|2021-05-11 01:55:00|13270|13266|13270|13266|13270|13266|13270|13266|424
1620698400000|2021-05-11 02:00:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|1362
1620698700000|2021-05-11 02:05:00|13266.8|13262.8|13270|13266|13270|13266|13266.8|13262.8|2242
1620699000000|2021-05-11 02:10:00|||||||||987
1620699300000|2021-05-11 02:15:00|||||||||258
1620699600000|2021-05-11 02:20:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13268.4|13264.4|414
1620699900000|2021-05-11 02:25:00|||||||||290
1620700200000|2021-05-11 02:30:00|13270|13266|13268.4|13264.4|13270|13266|13268.4|13264.4|698
1620700500000|2021-05-11 02:35:00|13270|13266|13270|13266|13270|13266|13268.4|13264.4|1512
1620700800000|2021-05-11 02:40:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13268.4|13264.4|211
1620701100000|2021-05-11 02:45:00|13270|13266|13270|13266|13270|13266|13270|13266|107
1620701400000|2021-05-11 02:50:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|646
1620701700000|2021-05-11 02:55:00|||||||||228
1620702000000|2021-05-11 03:00:00|13270|13266|13268.4|13264.4|13270|13266|13268.4|13264.4|516
1620702300000|2021-05-11 03:05:00|13270|13266|13270|13266|13270|13266|13268.4|13264.4|763
1620702600000|2021-05-11 03:10:00|||||||||122
1620702900000|2021-05-11 03:15:00|||||||||4
1620703200000|2021-05-11 03:20:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13268.4|13264.4|1017
1620703500000|2021-05-11 03:25:00|||||||||140
1620703800000|2021-05-11 03:30:00|13270|13266|13270|13266|13270|13266|13270|13266|278
1620704100000|2021-05-11 03:35:00|13268.4|13264.4|13265.3|13261.3|13268.4|13264.4|13265.3|13261.3|1644
1620704400000|2021-05-11 03:40:00|||||||||71
1620704700000|2021-05-11 03:45:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|685
1620705000000|2021-05-11 03:50:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|525
1620705300000|2021-05-11 03:55:00|||||||||12
1620705600000|2021-05-11 04:00:00|||||||||133
1620705900000|2021-05-11 04:05:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|849
1620706200000|2021-05-11 04:10:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|1202
1620706500000|2021-05-11 04:15:00|||||||||38
1620706800000|2021-05-11 04:20:00|||||||||58
1620707100000|2021-05-11 04:25:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|868
1620707400000|2021-05-11 04:30:00|||||||||225
1620707700000|2021-05-11 04:35:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|589
1620708000000|2021-05-11 04:40:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|272
1620708300000|2021-05-11 04:45:00|||||||||83
1620708600000|2021-05-11 04:50:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|2483
1620708900000|2021-05-11 04:55:00|13268.4|13264.4|13265.3|13261.3|13268.4|13264.4|13265.3|13261.3|1508
1620709200000|2021-05-11 05:00:00|||||||||2013
1620709500000|2021-05-11 05:05:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|2284
1620709800000|2021-05-11 05:10:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|506
1620710100000|2021-05-11 05:15:00|||||||||192
1620710400000|2021-05-11 05:20:00|13266.1|13262.1|13265.3|13261.3|13266.1|13262.1|13265.3|13261.3|298
1620710700000|2021-05-11 05:25:00|||||||||57
1620711000000|2021-05-11 05:30:00|||||||||18
1620711300000|2021-05-11 05:35:00|||||||||76
1620711600000|2021-05-11 05:40:00|||||||||51
1620711900000|2021-05-11 05:45:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1848
1620712200000|2021-05-11 05:50:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1224
1620712500000|2021-05-11 05:55:00|13262.2|13258.2|13259|13255|13262.2|13258.2|13259|13255|851
1620712800000|2021-05-11 06:00:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|2777
1620713100000|2021-05-11 06:05:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|3480
1620713400000|2021-05-11 06:10:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13257.5|13253.5|3512
1620713700000|2021-05-11 06:15:00|13260.6|13256.6|13257.5|13253.5|13260.6|13256.6|13255.9|13251.9|3631
1620714000000|2021-05-11 06:20:00|13255.9|13251.9|13259|13255|13259|13255|13255.9|13251.9|2803
1620714300000|2021-05-11 06:25:00|13257.5|13253.5|13262.2|13258.2|13262.2|13258.2|13257.5|13253.5|3143
1620714600000|2021-05-11 06:30:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1608
1620714900000|2021-05-11 06:35:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1656
1620715200000|2021-05-11 06:40:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13257.5|13253.5|1346
1620715500000|2021-05-11 06:45:00|13260.6|13256.6|13257.5|13253.5|13260.6|13256.6|13257.5|13253.5|2620
1620715800000|2021-05-11 06:50:00|13259|13255|13259|13255|13259|13255|13257.5|13253.5|522
1620716100000|2021-05-11 06:55:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|907
1620716400000|2021-05-11 07:00:00|13257.5|13253.5|13255.9|13251.9|13259|13255|13254.3|13250.3|3945
1620716700000|2021-05-11 07:05:00|13254.3|13250.3|13259|13255|13259|13255|13254.3|13250.3|1865
1620717000000|2021-05-11 07:10:00|13257.5|13253.5|13255.9|13251.9|13259|13255|13255.9|13251.9|2249
1620717300000|2021-05-11 07:15:00|13257.5|13253.5|13254.3|13250.3|13257.5|13253.5|13254.3|13250.3|2013
1620717600000|2021-05-11 07:20:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|4166
1620717900000|2021-05-11 07:25:00|13252.8|13248.8|13251.2|13247.2|13254.3|13250.3|13251.2|13247.2|2770
1620718200000|2021-05-11 07:30:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|4187
1620718500000|2021-05-11 07:35:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|5305
1620718800000|2021-05-11 07:40:00|13248.1|13244.1|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|3681
1620719100000|2021-05-11 07:45:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|2232
1620719400000|2021-05-11 07:50:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|5129
1620719700000|2021-05-11 07:55:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|846
1620720000000|2021-05-11 08:00:00|13249.7|13245.7|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|2271
1620720300000|2021-05-11 08:05:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1082
1620720600000|2021-05-11 08:10:00|13252|13248|13254.3|13250.3|13254.3|13250.3|13252|13248|2579
1620720900000|2021-05-11 08:15:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|1693
1620721200000|2021-05-11 08:20:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|1577
1620721500000|2021-05-11 08:25:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|1155
1620721800000|2021-05-11 08:30:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|2924
1620722100000|2021-05-11 08:35:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|2340
1620722400000|2021-05-11 08:40:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|474
1620722700000|2021-05-11 08:45:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1655
1620723000000|2021-05-11 08:50:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|2487
1620723300000|2021-05-11 08:55:00|13255.1|13251.1|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|2310
1620723600000|2021-05-11 09:00:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|3146
1620723900000|2021-05-11 09:05:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1130
1620724200000|2021-05-11 09:10:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1505
1620724500000|2021-05-11 09:15:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|2849
1620724800000|2021-05-11 09:20:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1309
1620725100000|2021-05-11 09:25:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|2276
1620725400000|2021-05-11 09:30:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|1790
1620725700000|2021-05-11 09:35:00|||||||||456
1620726000000|2021-05-11 09:40:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|3888
1620726300000|2021-05-11 09:45:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|2137
1620726600000|2021-05-11 09:50:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1083
1620726900000|2021-05-11 09:55:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|2978
1620727200000|2021-05-11 10:00:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1066
1620727500000|2021-05-11 10:05:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|2964
1620727800000|2021-05-11 10:10:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1414
1620728100000|2021-05-11 10:15:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|4132
1620728400000|2021-05-11 10:20:00|13257.5|13253.5|13260.6|13256.6|13260.6|13256.6|13255.9|13251.9|3703
1620728700000|2021-05-11 10:25:00|13259|13255|13259|13255|13260.6|13256.6|13257.5|13253.5|4273
1620729000000|2021-05-11 10:30:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|5842
1620729300000|2021-05-11 10:35:00|13257.5|13253.5|13259|13255|13260.6|13256.6|13257.5|13253.5|3742
1620729600000|2021-05-11 10:40:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|930
1620729900000|2021-05-11 10:45:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|4831
1620730200000|2021-05-11 10:50:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|2093
1620730500000|2021-05-11 10:55:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|928
1620730800000|2021-05-11 11:00:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|882
1620731100000|2021-05-11 11:05:00|13257.5|13253.5|13257.5|13253.5|13260.6|13256.6|13257.5|13253.5|2700
1620731400000|2021-05-11 11:10:00|13259|13255|13259|13255|13259|13255|13257.5|13253.5|3403
1620731700000|2021-05-11 11:15:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|3246
1620732000000|2021-05-11 11:20:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13259|13255|2292
1620732300000|2021-05-11 11:25:00|13259|13255|13257.5|13253.5|13259|13255|13255.9|13251.9|3033
1620732600000|2021-05-11 11:30:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13254.3|13250.3|5078
1620732900000|2021-05-11 11:35:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|1892
1620733200000|2021-05-11 11:40:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|4782
1620733500000|2021-05-11 11:45:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|8794
1620733800000|2021-05-11 11:50:00|13257.5|13253.5|13255.9|13251.9|13259|13255|13254.3|13250.3|11262
1620734100000|2021-05-11 11:55:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|3840
1620734400000|2021-05-11 12:00:00|13255.9|13251.9|13257.5|13253.5|13259|13255|13255.9|13251.9|2598
1620734700000|2021-05-11 12:05:00|13259|13255|13259|13255|13262.2|13258.2|13257.5|13253.5|3439
1620735000000|2021-05-11 12:10:00|13260.6|13256.6|13257.5|13253.5|13260.6|13256.6|13257.5|13253.5|1185
1620735300000|2021-05-11 12:15:00|13255.9|13251.9|13260.6|13256.6|13262.2|13258.2|13255.9|13251.9|3429
1620735600000|2021-05-11 12:20:00|13262.2|13258.2|13262.2|13258.2|13265.3|13261.3|13259|13255|4280
1620735900000|2021-05-11 12:25:00|13263.7|13259.7|13259|13255|13263.7|13259.7|13259|13255|2857
1620736200000|2021-05-11 12:30:00|13257.5|13253.5|13254.3|13250.3|13257.5|13253.5|13252.8|13248.8|4310
1620736500000|2021-05-11 12:35:00|13255.9|13251.9|13257.5|13253.5|13259|13255|13255.9|13251.9|3157
1620736800000|2021-05-11 12:40:00|13259|13255|13257.5|13253.5|13259|13255|13255.9|13251.9|4218
1620737100000|2021-05-11 12:45:00|13259|13255|13259|13255|13260.6|13256.6|13257.5|13253.5|1928
1620737400000|2021-05-11 12:50:00|13260.6|13256.6|13254.3|13250.3|13260.6|13256.6|13254.3|13250.3|3086
1620737700000|2021-05-11 12:55:00|13252.8|13248.8|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|4115
1620738000000|2021-05-11 13:00:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13254.3|13250.3|4596
1620738300000|2021-05-11 13:05:00|13259|13255|13254.3|13250.3|13260.6|13256.6|13254.3|13250.3|2778
1620738600000|2021-05-11 13:10:00|13255.9|13251.9|13257.5|13253.5|13259|13255|13254.3|13250.3|6227
1620738900000|2021-05-11 13:15:00|13259|13255|13254.3|13250.3|13259|13255|13252.8|13248.8|2477
1620739200000|2021-05-11 13:20:00|13252.8|13248.8|13246.5|13242.5|13252.8|13248.8|13246.5|13242.5|6578
1620739500000|2021-05-11 13:25:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13245|13241|7121
1620739800000|2021-05-11 13:30:00|13245|13241|13243.4|13239.4|13246.5|13242.5|13240.3|13236.3|7556
1620740100000|2021-05-11 13:35:00|13245|13241|13243.4|13239.4|13246.5|13242.5|13243.4|13239.4|5962
1620740400000|2021-05-11 13:40:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|4360
1620740700000|2021-05-11 13:45:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|3378
1620741000000|2021-05-11 13:50:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13245|13241|4386
1620741300000|2021-05-11 13:55:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|5691
1620741600000|2021-05-11 14:00:00|13249.7|13245.7|13245|13241|13249.7|13245.7|13243.4|13239.4|7454
1620741900000|2021-05-11 14:05:00|13243.4|13239.4|13248.1|13244.1|13248.1|13244.1|13243.4|13239.4|4650
1620742200000|2021-05-11 14:10:00|13246.5|13242.5|13249.7|13245.7|13249.7|13245.7|13245|13241|8398
1620742500000|2021-05-11 14:15:00|13251.2|13247.2|13251.2|13247.2|13254.3|13250.3|13249.7|13245.7|7390
1620742800000|2021-05-11 14:20:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|8898
1620743100000|2021-05-11 14:25:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13249.7|13245.7|5765
1620743400000|2021-05-11 14:30:00|13254.3|13250.3|13251.2|13247.2|13254.3|13250.3|13248.1|13244.1|10451
1620743700000|2021-05-11 14:35:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|8215
1620744000000|2021-05-11 14:40:00|13247.3|13243.3|13249.7|13245.7|13249.7|13245.7|13246.5|13242.5|7946
1620744300000|2021-05-11 14:45:00|13251.2|13247.2|13246.5|13242.5|13251.2|13247.2|13246.5|13242.5|8196
1620744600000|2021-05-11 14:50:00|13245|13241|13245|13241|13246.5|13242.5|13243.4|13239.4|5982
1620744900000|2021-05-11 14:55:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13243.4|13239.4|8183
1620745200000|2021-05-11 15:00:00|13243.4|13239.4|13246.5|13242.5|13246.5|13242.5|13243.4|13239.4|5486
1620745500000|2021-05-11 15:05:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|2626
1620745800000|2021-05-11 15:10:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|1900
1620746100000|2021-05-11 15:15:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|5558
1620746400000|2021-05-11 15:20:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|3752
1620746700000|2021-05-11 15:25:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|4250
1620747000000|2021-05-11 15:30:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|6877
1620747300000|2021-05-11 15:35:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|1637
1620747600000|2021-05-11 15:40:00|||||||||1729
1620747900000|2021-05-11 15:45:00|13246.5|13242.5|13249.7|13245.7|13251.2|13247.2|13246.5|13242.5|3784
1620748200000|2021-05-11 15:50:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|6004
1620748500000|2021-05-11 15:55:00|13252.8|13248.8|13251.2|13247.2|13254.3|13250.3|13251.2|13247.2|6026
1620748800000|2021-05-11 16:00:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|5844
1620749100000|2021-05-11 16:05:00|||||||||843
1620749400000|2021-05-11 16:10:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|653
1620749700000|2021-05-11 16:15:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|3568
1620750000000|2021-05-11 16:20:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|1431
1620750300000|2021-05-11 16:25:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|3370
1620750600000|2021-05-11 16:30:00|13248.1|13244.1|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|2010
1620750900000|2021-05-11 16:35:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|2461
1620751200000|2021-05-11 16:40:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1608
1620751500000|2021-05-11 16:45:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|545
1620751800000|2021-05-11 16:50:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|2382
1620752100000|2021-05-11 16:55:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13243.4|13239.4|3862
1620752400000|2021-05-11 17:00:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|1982
1620752700000|2021-05-11 17:05:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2801
1620753000000|2021-05-11 17:10:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2135
1620753300000|2021-05-11 17:15:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|2132
1620753600000|2021-05-11 17:20:00|13245|13241|13245|13241|13245|13241|13245|13241|2515
1620753900000|2021-05-11 17:25:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|3854
1620754200000|2021-05-11 17:30:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|2535
1620754500000|2021-05-11 17:35:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|1374
1620754800000|2021-05-11 17:40:00|13243.4|13239.4|13245|13241|13246.5|13242.5|13243.4|13239.4|1468
1620755100000|2021-05-11 17:45:00|||||||||3042
1620755400000|2021-05-11 17:50:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|1740
1620755700000|2021-05-11 17:55:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|2098
1620756000000|2021-05-11 18:00:00|13246.5|13242.5|13245|13241|13248.1|13244.1|13245|13241|3393
1620756300000|2021-05-11 18:05:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|3993
1620756600000|2021-05-11 18:10:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|1870
1620756900000|2021-05-11 18:15:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|560
1620757200000|2021-05-11 18:20:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|2070
1620757500000|2021-05-11 18:25:00|||||||||224
1620757800000|2021-05-11 18:30:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|2540
1620758100000|2021-05-11 18:35:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|6118
1620758400000|2021-05-11 18:40:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|3143
1620758700000|2021-05-11 18:45:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|3408
1620759000000|2021-05-11 18:50:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|1199
1620759300000|2021-05-11 18:55:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|7763
1620759600000|2021-05-11 19:00:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|2470
1620759900000|2021-05-11 19:05:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|1727
1620760200000|2021-05-11 19:10:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|5713
1620760500000|2021-05-11 19:15:00|13248.9|13244.9|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|4005
1620760800000|2021-05-11 19:20:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|1443
1620761100000|2021-05-11 19:25:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|509
1620761400000|2021-05-11 19:30:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|2837
1620761700000|2021-05-11 19:35:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1241
1620762000000|2021-05-11 19:40:00|||||||||722
1620762300000|2021-05-11 19:45:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|2350
1620762600000|2021-05-11 19:50:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|2356
1620762900000|2021-05-11 19:55:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|3315
1620763200000|2021-05-11 20:00:00|13246.5|13242.5|13249.7|13245.7|13251.2|13247.2|13246.5|13242.5|2804
1620763500000|2021-05-11 20:05:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|518
1620763800000|2021-05-11 20:10:00|||||||||508
1620764100000|2021-05-11 20:15:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|1469
1620764400000|2021-05-11 20:20:00|13245|13241|13246.5|13242.5|13248.1|13244.1|13245|13241|1264
1620764700000|2021-05-11 20:25:00|13245.8|13241.8|13246.5|13242.5|13246.5|13242.5|13245|13241|881
1620765000000|2021-05-11 20:30:00|13245|13241|13245|13241|13245|13241|13245|13241|968
1620765300000|2021-05-11 20:35:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|3132
1620765600000|2021-05-11 20:40:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13245|13241|1180
1620765900000|2021-05-11 20:45:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|2347
1620766200000|2021-05-11 20:50:00|13245|13241|13245|13241|13245|13241|13245|13241|821
1620766500000|2021-05-11 20:55:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|1597
1620770400000|2021-05-11 22:00:00|13248.1|13244.1|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|2579
1620770700000|2021-05-11 22:05:00|||||||||140
1620771000000|2021-05-11 22:10:00|||||||||79
1620771300000|2021-05-11 22:15:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|127
1620771600000|2021-05-11 22:20:00|||||||||26
1620771900000|2021-05-11 22:25:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|550
1620772200000|2021-05-11 22:30:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|421
1620772500000|2021-05-11 22:35:00|||||||||522
1620772800000|2021-05-11 22:40:00|||||||||368
1620773100000|2021-05-11 22:45:00|||||||||229
1620773400000|2021-05-11 22:50:00|||||||||204
1620773700000|2021-05-11 22:55:00|||||||||153
1620774000000|2021-05-11 23:00:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|631
1620774300000|2021-05-11 23:05:00|||||||||43
1620774600000|2021-05-11 23:10:00|13245|13241|13245|13241|13245|13241|13245|13241|132
1620774900000|2021-05-11 23:15:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|49
1620775200000|2021-05-11 23:20:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|117
1620775500000|2021-05-11 23:25:00|||||||||31
1620775800000|2021-05-11 23:30:00|||||||||488
1620776100000|2021-05-11 23:35:00|||||||||12
1620776400000|2021-05-11 23:40:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|1125
1620776700000|2021-05-11 23:45:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|235
1620777000000|2021-05-11 23:50:00|||||||||276
1620777300000|2021-05-11 23:55:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13241.8|13237.8|943
1620777600000|2021-05-12 00:00:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|290
1620777900000|2021-05-12 00:05:00|13245|13241|13245|13241|13245|13241|13245|13241|1052
1620778200000|2021-05-12 00:10:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|798
1620778500000|2021-05-12 00:15:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|144
1620778800000|2021-05-12 00:20:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|1104
1620779100000|2021-05-12 00:25:00|13241.8|13237.8|13243.4|13239.4|13245|13241|13241.8|13237.8|1521
1620779400000|2021-05-12 00:30:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|1569
1620779700000|2021-05-12 00:35:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|1178
1620780000000|2021-05-12 00:40:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1145
1620780300000|2021-05-12 00:45:00|13246.5|13242.5|13249.7|13245.7|13251.2|13247.2|13246.5|13242.5|2609
1620780600000|2021-05-12 00:50:00|||||||||464
1620780900000|2021-05-12 00:55:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|1109
1620781200000|2021-05-12 01:00:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|895
1620781500000|2021-05-12 01:05:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|978
1620781800000|2021-05-12 01:10:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|163
1620782100000|2021-05-12 01:15:00|||||||||144
1620782400000|2021-05-12 01:20:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|714
1620782700000|2021-05-12 01:25:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|432
1620783000000|2021-05-12 01:30:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|149
1620783300000|2021-05-12 01:35:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|65
1620783600000|2021-05-12 01:40:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|109
1620783900000|2021-05-12 01:45:00|||||||||16
1620784200000|2021-05-12 01:50:00|||||||||23
1620784500000|2021-05-12 01:55:00|||||||||764
1620784800000|2021-05-12 02:00:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|34
1620785100000|2021-05-12 02:05:00|||||||||197
1620785400000|2021-05-12 02:10:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1056
1620785700000|2021-05-12 02:15:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|269
1620786000000|2021-05-12 02:20:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|806
1620786300000|2021-05-12 02:25:00|||||||||336
1620786600000|2021-05-12 02:30:00|||||||||12
1620786900000|2021-05-12 02:35:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|672
1620787200000|2021-05-12 02:40:00|||||||||157
1620787500000|2021-05-12 02:45:00|||||||||34
1620787800000|2021-05-12 02:50:00|||||||||6
1620788100000|2021-05-12 02:55:00|||||||||304
1620788400000|2021-05-12 03:00:00|||||||||299
1620788700000|2021-05-12 03:05:00|||||||||218
1620789000000|2021-05-12 03:10:00|||||||||6
1620789300000|2021-05-12 03:15:00|||||||||444
1620789600000|2021-05-12 03:20:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|271
1620789900000|2021-05-12 03:25:00|||||||||181
1620790200000|2021-05-12 03:30:00|||||||||587
1620790500000|2021-05-12 03:35:00|||||||||635
1620790800000|2021-05-12 03:40:00|||||||||35
1620791100000|2021-05-12 03:45:00|13245|13241|13245|13241|13245|13241|13245|13241|619
1620791400000|2021-05-12 03:50:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|564
1620791700000|2021-05-12 03:55:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|1016
1620792000000|2021-05-12 04:00:00|13245|13241|13245|13241|13245|13241|13245|13241|334
1620792300000|2021-05-12 04:05:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|1115
1620792600000|2021-05-12 04:10:00|||||||||392
1620792900000|2021-05-12 04:15:00|||||||||437
1620793200000|2021-05-12 04:20:00|||||||||343
1620793500000|2021-05-12 04:25:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|455
1620793800000|2021-05-12 04:30:00|||||||||196
1620794100000|2021-05-12 04:35:00|13245|13241|13245|13241|13245|13241|13245|13241|1747
1620794400000|2021-05-12 04:40:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|514
1620794700000|2021-05-12 04:45:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|102
1620795000000|2021-05-12 04:50:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|241
1620795300000|2021-05-12 04:55:00|||||||||66
1620795600000|2021-05-12 05:00:00|||||||||358
1620795900000|2021-05-12 05:05:00|||||||||93
1620796200000|2021-05-12 05:10:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1948
1620796500000|2021-05-12 05:15:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|1025
1620796800000|2021-05-12 05:20:00|||||||||742
1620797100000|2021-05-12 05:25:00|13245|13241|13245|13241|13245|13241|13245|13241|578
1620797400000|2021-05-12 05:30:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|1229
1620797700000|2021-05-12 05:35:00|||||||||284
1620798000000|2021-05-12 05:40:00|13245|13241|13245|13241|13245|13241|13245|13241|165
1620798300000|2021-05-12 05:45:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|1294
1620798600000|2021-05-12 05:50:00|||||||||376
1620798900000|2021-05-12 05:55:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|82
1620799200000|2021-05-12 06:00:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1081
1620799500000|2021-05-12 06:05:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|1138
1620799800000|2021-05-12 06:10:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|1319
1620800100000|2021-05-12 06:15:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|2481
1620800400000|2021-05-12 06:20:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|623
1620800700000|2021-05-12 06:25:00|13251.2|13247.2|13248.1|13244.1|13251.2|13247.2|13248.1|13244.1|4907
1620801000000|2021-05-12 06:30:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1564
1620801300000|2021-05-12 06:35:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|414
1620801600000|2021-05-12 06:40:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|559
1620801900000|2021-05-12 06:45:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|1179
1620802200000|2021-05-12 06:50:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1140
1620802500000|2021-05-12 06:55:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1346
1620802800000|2021-05-12 07:00:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1953
1620803100000|2021-05-12 07:05:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1720
1620803400000|2021-05-12 07:10:00|13249.7|13245.7|13252.8|13248.8|13252.8|13248.8|13249.7|13245.7|3130
1620803700000|2021-05-12 07:15:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|2369
1620804000000|2021-05-12 07:20:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1365
1620804300000|2021-05-12 07:25:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|2478
1620804600000|2021-05-12 07:30:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|2218
1620804900000|2021-05-12 07:35:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1130
1620805200000|2021-05-12 07:40:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|439
1620805500000|2021-05-12 07:45:00|13249.7|13245.7|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|682
1620805800000|2021-05-12 07:50:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|816
1620806100000|2021-05-12 07:55:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|450
1620806400000|2021-05-12 08:00:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|1824
1620806700000|2021-05-12 08:05:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|719
1620807000000|2021-05-12 08:10:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1463
1620807300000|2021-05-12 08:15:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|569
1620807600000|2021-05-12 08:20:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|1788
1620807900000|2021-05-12 08:25:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|432
1620808200000|2021-05-12 08:30:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|2166
1620808500000|2021-05-12 08:35:00|||||||||1150
1620808800000|2021-05-12 08:40:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|858
1620809100000|2021-05-12 08:45:00|||||||||226
1620809400000|2021-05-12 08:50:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1216
1620809700000|2021-05-12 08:55:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|997
1620810000000|2021-05-12 09:00:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|207
1620810300000|2021-05-12 09:05:00|13249.7|13245.7|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|1096
1620810600000|2021-05-12 09:10:00|13252.8|13248.8|13249.7|13245.7|13252.8|13248.8|13249.7|13245.7|1361
1620810900000|2021-05-12 09:15:00|||||||||2292
1620811200000|2021-05-12 09:20:00|13248.1|13244.1|13251.2|13247.2|13251.2|13247.2|13248.1|13244.1|364
1620811500000|2021-05-12 09:25:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|290
1620811800000|2021-05-12 09:30:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|647
1620812100000|2021-05-12 09:35:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|2389
1620812400000|2021-05-12 09:40:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1160
1620812700000|2021-05-12 09:45:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|2098
1620813000000|2021-05-12 09:50:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|1396
1620813300000|2021-05-12 09:55:00|||||||||476
1620813600000|2021-05-12 10:00:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|734
1620813900000|2021-05-12 10:05:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|2225
1620814200000|2021-05-12 10:10:00|13253.6|13249.6|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|901
1620814500000|2021-05-12 10:15:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|201
1620814800000|2021-05-12 10:20:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|137
1620815100000|2021-05-12 10:25:00|||||||||95
1620815400000|2021-05-12 10:30:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|1027
1620815700000|2021-05-12 10:35:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1781
1620816000000|2021-05-12 10:40:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1930
1620816300000|2021-05-12 10:45:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|766
1620816600000|2021-05-12 10:50:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|3107
1620816900000|2021-05-12 10:55:00|13257.5|13253.5|13254.3|13250.3|13257.5|13253.5|13254.3|13250.3|1580
1620817200000|2021-05-12 11:00:00|||||||||383
1620817500000|2021-05-12 11:05:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|355
1620817800000|2021-05-12 11:10:00|13254.3|13250.3|13251.2|13247.2|13255.9|13251.9|13251.2|13247.2|3822
1620818100000|2021-05-12 11:15:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|1651
1620818400000|2021-05-12 11:20:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|3377
1620818700000|2021-05-12 11:25:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|672
1620819000000|2021-05-12 11:30:00|||||||||804
1620819300000|2021-05-12 11:35:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1912
1620819600000|2021-05-12 11:40:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|1295
1620819900000|2021-05-12 11:45:00|||||||||1707
1620820200000|2021-05-12 11:50:00|||||||||624
1620820500000|2021-05-12 11:55:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1473
1620820800000|2021-05-12 12:00:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1432
1620821100000|2021-05-12 12:05:00|13255.9|13251.9|13252.8|13248.8|13255.9|13251.9|13252.8|13248.8|983
1620821400000|2021-05-12 12:10:00|13251.2|13247.2|13246.5|13242.5|13251.2|13247.2|13246.5|13242.5|3173
1620821700000|2021-05-12 12:15:00|13248.1|13244.1|13251.2|13247.2|13251.2|13247.2|13246.5|13242.5|2538
1620822000000|2021-05-12 12:20:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13246.5|13242.5|3564
1620822300000|2021-05-12 12:25:00|13248.1|13244.1|13248.9|13244.9|13251.2|13247.2|13246.5|13242.5|10988
1620822600000|2021-05-12 12:30:00|13249.7|13245.7|13226.2|13222.2|13249.7|13245.7|13218.4|13214.4|35683
1620822900000|2021-05-12 12:35:00|13224.7|13220.7|13223.1|13219.1|13227.8|13223.8|13220|13216|30820
1620823200000|2021-05-12 12:40:00|13221.5|13217.5|13220|13216|13224.7|13220.7|13220|13216|21480
1620823500000|2021-05-12 12:45:00|13221.5|13217.5|13221.5|13217.5|13226.2|13222.2|13220|13216|11264
1620823800000|2021-05-12 12:50:00|13220|13216|13220|13216|13223.1|13219.1|13218.4|13214.4|12851
1620824100000|2021-05-12 12:55:00|13221.5|13217.5|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|10455
1620824400000|2021-05-12 13:00:00|13216.8|13212.8|13220|13216|13221.5|13217.5|13216.8|13212.8|18048
1620824700000|2021-05-12 13:05:00|13218.4|13214.4|13218.4|13214.4|13221.5|13217.5|13216.8|13212.8|12603
1620825000000|2021-05-12 13:10:00|13220|13216|13213.7|13209.7|13220|13216|13213.7|13209.7|20257
1620825300000|2021-05-12 13:15:00|13215.3|13211.3|13210.6|13206.6|13216.8|13212.8|13210.6|13206.6|19524
1620825600000|2021-05-12 13:20:00|13209|13205|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|18110
1620825900000|2021-05-12 13:25:00|13205.9|13201.9|13202.8|13198.8|13207.5|13203.5|13198.1|13194.1|19277
1620826200000|2021-05-12 13:30:00|13201.2|13197.2|13202.8|13198.8|13204.3|13200.3|13199.7|13195.7|33622
1620826500000|2021-05-12 13:35:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13199.7|13195.7|15676
1620826800000|2021-05-12 13:40:00|13204.3|13200.3|13204.3|13200.3|13207.5|13203.5|13202.8|13198.8|16233
1620827100000|2021-05-12 13:45:00|13202.8|13198.8|13198.1|13194.1|13204.3|13200.3|13198.1|13194.1|14416
1620827400000|2021-05-12 13:50:00|13199.7|13195.7|13202.8|13198.8|13202.8|13198.8|13198.1|13194.1|8985
1620827700000|2021-05-12 13:55:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13198.1|13194.1|10929
1620828000000|2021-05-12 14:00:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|8306
1620828300000|2021-05-12 14:05:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13198.1|13194.1|5842
1620828600000|2021-05-12 14:10:00|13201.2|13197.2|13207.5|13203.5|13209|13205|13201.2|13197.2|5927
1620828900000|2021-05-12 14:15:00|13209|13205|13212.2|13208.2|13212.2|13208.2|13209|13205|7348
1620829200000|2021-05-12 14:20:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13209|13205|8209
1620829500000|2021-05-12 14:25:00|13212.2|13208.2|13207.5|13203.5|13212.2|13208.2|13207.5|13203.5|9887
1620829800000|2021-05-12 14:30:00|13205.9|13201.9|13201.2|13197.2|13205.9|13201.9|13199.7|13195.7|9624
1620830100000|2021-05-12 14:35:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|8586
1620830400000|2021-05-12 14:40:00|13199.7|13195.7|13196.5|13192.5|13201.2|13197.2|13196.5|13192.5|2675
1620830700000|2021-05-12 14:45:00|13195|13191|13199.7|13195.7|13201.2|13197.2|13195|13191|9522
1620831000000|2021-05-12 14:50:00|13201.2|13197.2|13199.7|13195.7|13202.8|13198.8|13198.1|13194.1|5396
1620831300000|2021-05-12 14:55:00|13198.1|13194.1|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|8808
1620831600000|2021-05-12 15:00:00|13202.8|13198.8|13196.5|13192.5|13202.8|13198.8|13196.5|13192.5|5056
1620831900000|2021-05-12 15:05:00|13195|13191|13196.5|13192.5|13198.1|13194.1|13193.4|13189.4|4480
1620832200000|2021-05-12 15:10:00|13195|13191|13195|13191|13198.1|13194.1|13195|13191|4942
1620832500000|2021-05-12 15:15:00|13193.4|13189.4|13196.5|13192.5|13198.1|13194.1|13193.4|13189.4|6242
1620832800000|2021-05-12 15:20:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|4359
1620833100000|2021-05-12 15:25:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|4492
1620833400000|2021-05-12 15:30:00|13198.1|13194.1|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|4238
1620833700000|2021-05-12 15:35:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1670
1620834000000|2021-05-12 15:40:00|13196.5|13192.5|13195|13191|13198.1|13194.1|13195|13191|2323
1620834300000|2021-05-12 15:45:00|13193.4|13189.4|13195|13191|13196.5|13192.5|13193.4|13189.4|7399
1620834600000|2021-05-12 15:50:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|2427
1620834900000|2021-05-12 15:55:00|13198.1|13194.1|13199.7|13195.7|13201.2|13197.2|13196.5|13192.5|3883
1620835200000|2021-05-12 16:00:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|5461
1620835500000|2021-05-12 16:05:00|||||||||1594
1620835800000|2021-05-12 16:10:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13193.4|13189.4|2501
1620836100000|2021-05-12 16:15:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|6618
1620836400000|2021-05-12 16:20:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|2482
1620836700000|2021-05-12 16:25:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13193.4|13189.4|8200
1620837000000|2021-05-12 16:30:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|2949
1620837300000|2021-05-12 16:35:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|2881
1620837600000|2021-05-12 16:40:00|13199.7|13195.7|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|2878
1620837900000|2021-05-12 16:45:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|10245
1620838200000|2021-05-12 16:50:00|13195|13191|13198.1|13194.1|13198.1|13194.1|13195|13191|6889
1620838500000|2021-05-12 16:55:00|13196.5|13192.5|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|13221
1620838800000|2021-05-12 17:00:00|13195|13191|13204.3|13200.3|13205.9|13201.9|13193.4|13189.4|14643
1620839100000|2021-05-12 17:05:00|13205.9|13201.9|13204.3|13200.3|13207.5|13203.5|13202.8|13198.8|11635
1620839400000|2021-05-12 17:10:00|13202.8|13198.8|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|7490
1620839700000|2021-05-12 17:15:00|13201.2|13197.2|13196.5|13192.5|13201.2|13197.2|13196.5|13192.5|6526
1620840000000|2021-05-12 17:20:00|13198.1|13194.1|13202.8|13198.8|13204.3|13200.3|13196.5|13192.5|8933
1620840300000|2021-05-12 17:25:00|13204.3|13200.3|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|3004
1620840600000|2021-05-12 17:30:00|13209|13205|13207.5|13203.5|13209|13205|13205.9|13201.9|8816
1620840900000|2021-05-12 17:35:00|13205.9|13201.9|13209|13205|13210.6|13206.6|13205.9|13201.9|8094
1620841200000|2021-05-12 17:40:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|2915
1620841500000|2021-05-12 17:45:00|13210.6|13206.6|13207.5|13203.5|13210.6|13206.6|13205.9|13201.9|3454
1620841800000|2021-05-12 17:50:00|13205.9|13201.9|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|9387
1620842100000|2021-05-12 17:55:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|5329
1620842400000|2021-05-12 18:00:00|13199.7|13195.7|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|3435
1620842700000|2021-05-12 18:05:00|13199.7|13195.7|13201.2|13197.2|13202.8|13198.8|13198.1|13194.1|7966
1620843000000|2021-05-12 18:10:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|2325
1620843300000|2021-05-12 18:15:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1203
1620843600000|2021-05-12 18:20:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|2987
1620843900000|2021-05-12 18:25:00|13196.5|13192.5|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|1234
1620844200000|2021-05-12 18:30:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|3455
1620844500000|2021-05-12 18:35:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1407
1620844800000|2021-05-12 18:40:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|3900
1620845100000|2021-05-12 18:45:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|3673
1620845400000|2021-05-12 18:50:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|3014
1620845700000|2021-05-12 18:55:00|13196.5|13192.5|13193.4|13189.4|13198.1|13194.1|13193.4|13189.4|5869
1620846000000|2021-05-12 19:00:00|13191.8|13187.8|13195|13191|13195|13191|13191.8|13187.8|9041
1620846300000|2021-05-12 19:05:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|4096
1620846600000|2021-05-12 19:10:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|4438
1620846900000|2021-05-12 19:15:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|2235
1620847200000|2021-05-12 19:20:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|985
1620847500000|2021-05-12 19:25:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|3477
1620847800000|2021-05-12 19:30:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|3390
1620848100000|2021-05-12 19:35:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1846
1620848400000|2021-05-12 19:40:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|463
1620848700000|2021-05-12 19:45:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|2582
1620849000000|2021-05-12 19:50:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1986
1620849300000|2021-05-12 19:55:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|5692
1620849600000|2021-05-12 20:00:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|3111
1620849900000|2021-05-12 20:05:00|13195|13191|13191.8|13187.8|13195|13191|13191.8|13187.8|2724
1620850200000|2021-05-12 20:10:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|6023
1620850500000|2021-05-12 20:15:00|13195|13191|13191.8|13187.8|13195|13191|13191.8|13187.8|3367
1620850800000|2021-05-12 20:20:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|4137
1620851100000|2021-05-12 20:25:00|13191.8|13187.8|13193.4|13189.4|13195|13191|13191.8|13187.8|2379
1620851400000|2021-05-12 20:30:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|1843
1620851700000|2021-05-12 20:35:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|1412
1620852000000|2021-05-12 20:40:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|2063
1620852300000|2021-05-12 20:45:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|2230
1620852600000|2021-05-12 20:50:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|1934
1620852900000|2021-05-12 20:55:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|2765
1620856800000|2021-05-12 22:00:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|770
1620857100000|2021-05-12 22:05:00|||||||||43
1620857400000|2021-05-12 22:10:00|||||||||235
1620857700000|2021-05-12 22:15:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|739
1620858000000|2021-05-12 22:20:00|||||||||233
1620858300000|2021-05-12 22:25:00|||||||||487
1620858600000|2021-05-12 22:30:00|||||||||79
1620858900000|2021-05-12 22:35:00|||||||||176
1620859200000|2021-05-12 22:40:00|||||||||55
1620859500000|2021-05-12 22:45:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|596
1620859800000|2021-05-12 22:50:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|273
1620860100000|2021-05-12 22:55:00|||||||||97
1620860400000|2021-05-12 23:00:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|1473
1620860700000|2021-05-12 23:05:00|||||||||215
1620861000000|2021-05-12 23:10:00|||||||||648
1620861300000|2021-05-12 23:15:00|||||||||139
1620861600000|2021-05-12 23:20:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|599
1620861900000|2021-05-12 23:25:00|||||||||50
1620862200000|2021-05-12 23:30:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|1322
1620862500000|2021-05-12 23:35:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|739
1620862800000|2021-05-12 23:40:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|756
1620863100000|2021-05-12 23:45:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|685
1620863400000|2021-05-12 23:50:00|||||||||428
1620863700000|2021-05-12 23:55:00|||||||||295
1620864000000|2021-05-13 00:00:00|13191.8|13187.8|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|828
1620864300000|2021-05-13 00:05:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|1376
1620864600000|2021-05-13 00:10:00|||||||||62
1620864900000|2021-05-13 00:15:00|13195|13191|13198.1|13194.1|13198.1|13194.1|13195|13191|1063
1620865200000|2021-05-13 00:20:00|13196.5|13192.5|13195|13191|13198.1|13194.1|13195|13191|1078
1620865500000|2021-05-13 00:25:00|13196.5|13192.5|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|3261
1620865800000|2021-05-13 00:30:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|2493
1620866100000|2021-05-13 00:35:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1788
1620866400000|2021-05-13 00:40:00|13201.2|13197.2|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|2163
1620866700000|2021-05-13 00:45:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|580
1620867000000|2021-05-13 00:50:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1133
1620867300000|2021-05-13 00:55:00|||||||||175
1620867600000|2021-05-13 01:00:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|612
1620867900000|2021-05-13 01:05:00|||||||||265
1620868200000|2021-05-13 01:10:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1506
1620868500000|2021-05-13 01:15:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1492
1620868800000|2021-05-13 01:20:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|931
1620869100000|2021-05-13 01:25:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|684
1620869400000|2021-05-13 01:30:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|3038
1620869700000|2021-05-13 01:35:00|||||||||268
1620870000000|2021-05-13 01:40:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|1248
1620870300000|2021-05-13 01:45:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|1993
1620870600000|2021-05-13 01:50:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|1986
1620870900000|2021-05-13 01:55:00|||||||||780
1620871200000|2021-05-13 02:00:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|696
1620871500000|2021-05-13 02:05:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1814
1620871800000|2021-05-13 02:10:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|1378
1620872100000|2021-05-13 02:15:00|||||||||849
1620872400000|2021-05-13 02:20:00|||||||||167
1620872700000|2021-05-13 02:25:00|13198.1|13194.1|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|1749
1620873000000|2021-05-13 02:30:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|677
1620873300000|2021-05-13 02:35:00|||||||||266
1620873600000|2021-05-13 02:40:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|372
1620873900000|2021-05-13 02:45:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|342
1620874200000|2021-05-13 02:50:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|374
1620874500000|2021-05-13 02:55:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|863
1620874800000|2021-05-13 03:00:00|||||||||44
1620875100000|2021-05-13 03:05:00|13199.7|13195.7|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|1000
1620875400000|2021-05-13 03:10:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|344
1620875700000|2021-05-13 03:15:00|||||||||588
1620876000000|2021-05-13 03:20:00|||||||||10
1620876300000|2021-05-13 03:25:00|||||||||15
1620876600000|2021-05-13 03:30:00|||||||||189
1620876900000|2021-05-13 03:35:00|||||||||19
1620877200000|2021-05-13 03:40:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|269
1620877500000|2021-05-13 03:45:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|651
1620877800000|2021-05-13 03:50:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|121
1620878100000|2021-05-13 03:55:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|36
1620878400000|2021-05-13 04:00:00|||||||||190
1620878700000|2021-05-13 04:05:00|||||||||159
1620879000000|2021-05-13 04:10:00|||||||||133
1620879300000|2021-05-13 04:15:00|||||||||195
1620879600000|2021-05-13 04:20:00|||||||||102
1620879900000|2021-05-13 04:25:00|||||||||36
1620880200000|2021-05-13 04:30:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|472
1620880500000|2021-05-13 04:35:00|||||||||201
1620880800000|2021-05-13 04:40:00|||||||||102
1620881100000|2021-05-13 04:45:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|1160
1620881400000|2021-05-13 04:50:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|784
1620881700000|2021-05-13 04:55:00|||||||||53
1620882000000|2021-05-13 05:00:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|646
1620882300000|2021-05-13 05:05:00|||||||||48
1620882600000|2021-05-13 05:10:00|||||||||82
1620882900000|2021-05-13 05:15:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|575
1620883200000|2021-05-13 05:20:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|415
1620883500000|2021-05-13 05:25:00|13202|13198|13201.2|13197.2|13202|13198|13201.2|13197.2|948
1620883800000|2021-05-13 05:30:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|46
1620884100000|2021-05-13 05:35:00|||||||||23
1620884400000|2021-05-13 05:40:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1066
1620884700000|2021-05-13 05:45:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|832
1620885000000|2021-05-13 05:50:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1238
1620885300000|2021-05-13 05:55:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|559
1620885600000|2021-05-13 06:00:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1746
1620885900000|2021-05-13 06:05:00|13201.2|13197.2|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|5508
1620886200000|2021-05-13 06:10:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1723
1620886500000|2021-05-13 06:15:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|1340
1620886800000|2021-05-13 06:20:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|737
1620887100000|2021-05-13 06:25:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|1347
1620887400000|2021-05-13 06:30:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|844
1620887700000|2021-05-13 06:35:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|675
1620888000000|2021-05-13 06:40:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|2597
1620888300000|2021-05-13 06:45:00|||||||||363
1620888600000|2021-05-13 06:50:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|1358
1620888900000|2021-05-13 06:55:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|4987
1620889200000|2021-05-13 07:00:00|13209|13205|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|5849
1620889500000|2021-05-13 07:05:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|1124
1620889800000|2021-05-13 07:10:00|13207.5|13203.5|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|1156
1620890100000|2021-05-13 07:15:00|13205.9|13201.9|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|1498
1620890400000|2021-05-13 07:20:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|2957
1620890700000|2021-05-13 07:25:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1692
1620891000000|2021-05-13 07:30:00|13204.3|13200.3|13202.8|13198.8|13207.5|13203.5|13202.8|13198.8|3642
1620891300000|2021-05-13 07:35:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|2107
1620891600000|2021-05-13 07:40:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|1705
1620891900000|2021-05-13 07:45:00|13201.2|13197.2|13196.5|13192.5|13201.2|13197.2|13196.5|13192.5|8088
1620892200000|2021-05-13 07:50:00|13195|13191|13195|13191|13196.5|13192.5|13193.4|13189.4|3967
1620892500000|2021-05-13 07:55:00|13193.4|13189.4|13195|13191|13195|13191|13191.8|13187.8|4205
1620892800000|2021-05-13 08:00:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13191.8|13187.8|4698
1620893100000|2021-05-13 08:05:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|2177
1620893400000|2021-05-13 08:10:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13195|13191|1181
1620893700000|2021-05-13 08:15:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1615
1620894000000|2021-05-13 08:20:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1134
1620894300000|2021-05-13 08:25:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|780
1620894600000|2021-05-13 08:30:00|13198.1|13194.1|13201.2|13197.2|13201.2|13197.2|13196.5|13192.5|1623
1620894900000|2021-05-13 08:35:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|6028
1620895200000|2021-05-13 08:40:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|720
1620895500000|2021-05-13 08:45:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|2946
1620895800000|2021-05-13 08:50:00|13202.8|13198.8|13201.2|13197.2|13204.3|13200.3|13201.2|13197.2|2624
1620896100000|2021-05-13 08:55:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|1713
1620896400000|2021-05-13 09:00:00|13198.1|13194.1|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|1580
1620896700000|2021-05-13 09:05:00|13195|13191|13195|13191|13195|13191|13195|13191|1021
1620897000000|2021-05-13 09:10:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|2520
1620897300000|2021-05-13 09:15:00|13195|13191|13195|13191|13196.5|13192.5|13193.4|13189.4|1487
1620897600000|2021-05-13 09:20:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|131
1620897900000|2021-05-13 09:25:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|2302
1620898200000|2021-05-13 09:30:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|901
1620898500000|2021-05-13 09:35:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|1626
1620898800000|2021-05-13 09:40:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|351
1620899100000|2021-05-13 09:45:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|2199
1620899400000|2021-05-13 09:50:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1459
1620899700000|2021-05-13 09:55:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|6991
1620900000000|2021-05-13 10:00:00|13188.7|13184.7|13191.8|13187.8|13191.8|13187.8|13188.7|13184.7|1773
1620900300000|2021-05-13 10:05:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|3313
1620900600000|2021-05-13 10:10:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|2404
1620900900000|2021-05-13 10:15:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|905
1620901200000|2021-05-13 10:20:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1763
1620901500000|2021-05-13 10:25:00|13191.8|13187.8|13188.7|13184.7|13191.8|13187.8|13187.2|13183.2|2755
1620901800000|2021-05-13 10:30:00|13187.2|13183.2|13190.3|13186.3|13190.3|13186.3|13187.2|13183.2|5058
1620902100000|2021-05-13 10:35:00|13188.7|13184.7|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|2292
1620902400000|2021-05-13 10:40:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|2361
1620902700000|2021-05-13 10:45:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|2295
1620903000000|2021-05-13 10:50:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|3308
1620903300000|2021-05-13 10:55:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|1107
1620903600000|2021-05-13 11:00:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|840
1620903900000|2021-05-13 11:05:00|13195|13191|13195|13191|13195|13191|13195|13191|378
1620904200000|2021-05-13 11:10:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|1550
1620904500000|2021-05-13 11:15:00|13191.8|13187.8|13195|13191|13195|13191|13191.8|13187.8|2413
1620904800000|2021-05-13 11:20:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13191.8|13187.8|2594
1620905100000|2021-05-13 11:25:00|13195|13191|13195|13191|13195|13191|13195|13191|731
1620905400000|2021-05-13 11:30:00|13196.5|13192.5|13199.7|13195.7|13201.2|13197.2|13196.5|13192.5|2878
1620905700000|2021-05-13 11:35:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1611
1620906000000|2021-05-13 11:40:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1479
1620906300000|2021-05-13 11:45:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|2402
1620906600000|2021-05-13 11:50:00|13199.7|13195.7|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|1890
1620906900000|2021-05-13 11:55:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13195|13191|3925
1620907200000|2021-05-13 12:00:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1448
1620907500000|2021-05-13 12:05:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|3375
1620907800000|2021-05-13 12:10:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|3542
1620908100000|2021-05-13 12:15:00|13201.2|13197.2|13196.5|13192.5|13201.2|13197.2|13196.5|13192.5|4673
1620908400000|2021-05-13 12:20:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|6962
1620908700000|2021-05-13 12:25:00|13196.5|13192.5|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|3098
1620909000000|2021-05-13 12:30:00|13198.1|13194.1|13198.1|13194.1|13205.9|13201.9|13190.3|13186.3|15499
1620909300000|2021-05-13 12:35:00|13196.5|13192.5|13207.5|13203.5|13207.5|13203.5|13196.5|13192.5|8688
1620909600000|2021-05-13 12:40:00|13205.9|13201.9|13207.5|13203.5|13209|13205|13205.9|13201.9|7696
1620909900000|2021-05-13 12:45:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|5849
1620910200000|2021-05-13 12:50:00|13205.9|13201.9|13201.2|13197.2|13205.9|13201.9|13199.7|13195.7|7251
1620910500000|2021-05-13 12:55:00|13202.8|13198.8|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|5358
1620910800000|2021-05-13 13:00:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|6463
1620911100000|2021-05-13 13:05:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|2520
1620911400000|2021-05-13 13:10:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|4968
1620911700000|2021-05-13 13:15:00|13207.5|13203.5|13209|13205|13209|13205|13205.9|13201.9|5345
1620912000000|2021-05-13 13:20:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|6065
1620912300000|2021-05-13 13:25:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|7016
1620912600000|2021-05-13 13:30:00|13209|13205|13209|13205|13210.6|13206.6|13207.5|13203.5|4046
1620912900000|2021-05-13 13:35:00|13207.5|13203.5|13209|13205|13212.2|13208.2|13204.3|13200.3|7955
1620913200000|2021-05-13 13:40:00|13207.5|13203.5|13212.2|13208.2|13212.2|13208.2|13207.5|13203.5|1737
1620913500000|2021-05-13 13:45:00|13210.6|13206.6|13216.8|13212.8|13216.8|13212.8|13210.6|13206.6|3530
1620913800000|2021-05-13 13:50:00|13218.4|13214.4|13213.7|13209.7|13218.4|13214.4|13213.7|13209.7|9875
1620914100000|2021-05-13 13:55:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|6172
1620914400000|2021-05-13 14:00:00|13213.7|13209.7|13216.8|13212.8|13218.4|13214.4|13213.7|13209.7|6820
1620914700000|2021-05-13 14:05:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|3379
1620915000000|2021-05-13 14:10:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|3176
1620915300000|2021-05-13 14:15:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|5552
1620915600000|2021-05-13 14:20:00|13221.5|13217.5|13220|13216|13223.1|13219.1|13220|13216|10872
1620915900000|2021-05-13 14:25:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|3572
1620916200000|2021-05-13 14:30:00|13220|13216|13220|13216|13221.5|13217.5|13218.4|13214.4|6811
1620916500000|2021-05-13 14:35:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|7279
1620916800000|2021-05-13 14:40:00|13220|13216|13221.5|13217.5|13223.1|13219.1|13220|13216|2413
1620917100000|2021-05-13 14:45:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|2735
1620917400000|2021-05-13 14:50:00|13221.5|13217.5|13220|13216|13223.1|13219.1|13220|13216|5547
1620917700000|2021-05-13 14:55:00|13218.4|13214.4|13221.5|13217.5|13223.1|13219.1|13218.4|13214.4|6500
1620918000000|2021-05-13 15:00:00|13220|13216|13223.1|13219.1|13223.1|13219.1|13220|13216|6142
1620918300000|2021-05-13 15:05:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|3285
1620918600000|2021-05-13 15:10:00|13220|13216|13216.8|13212.8|13220|13216|13215.3|13211.3|7493
1620918900000|2021-05-13 15:15:00|13218.4|13214.4|13215.3|13211.3|13218.4|13214.4|13215.3|13211.3|3972
1620919200000|2021-05-13 15:20:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|4506
1620919500000|2021-05-13 15:25:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|14533
1620919800000|2021-05-13 15:30:00|13215.3|13211.3|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|6059
1620920100000|2021-05-13 15:35:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|1822
1620920400000|2021-05-13 15:40:00|13218.4|13214.4|13221.5|13217.5|13224.7|13220.7|13218.4|13214.4|2330
1620920700000|2021-05-13 15:45:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|2547
1620921000000|2021-05-13 15:50:00|13223.1|13219.1|13221.5|13217.5|13224.7|13220.7|13221.5|13217.5|2464
1620921300000|2021-05-13 15:55:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|3512
1620921600000|2021-05-13 16:00:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|4117
1620921900000|2021-05-13 16:05:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|5290
1620922200000|2021-05-13 16:10:00|||||||||2338
1620922500000|2021-05-13 16:15:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|3318
1620922800000|2021-05-13 16:20:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|3356
1620923100000|2021-05-13 16:25:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|11828
1620923400000|2021-05-13 16:30:00|||||||||3507
1620923700000|2021-05-13 16:35:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|3889
1620924000000|2021-05-13 16:40:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|4868
1620924300000|2021-05-13 16:45:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1183
1620924600000|2021-05-13 16:50:00|13227|13223|13224.7|13220.7|13227.8|13223.8|13224.7|13220.7|3647
1620924900000|2021-05-13 16:55:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13221.5|13217.5|5070
1620925200000|2021-05-13 17:00:00|13224.7|13220.7|13218.4|13214.4|13226.2|13222.2|13216.8|13212.8|10691
1620925500000|2021-05-13 17:05:00|13216.8|13212.8|13226.2|13222.2|13226.2|13222.2|13216.8|13212.8|10480
1620925800000|2021-05-13 17:10:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13221.5|13217.5|4066
1620926100000|2021-05-13 17:15:00|13223.1|13219.1|13221.5|13217.5|13224.7|13220.7|13220|13216|3511
1620926400000|2021-05-13 17:20:00|13223.1|13219.1|13221.5|13217.5|13224.7|13220.7|13220|13216|4758
1620926700000|2021-05-13 17:25:00|13220|13216|13224.7|13220.7|13224.7|13220.7|13220|13216|4002
1620927000000|2021-05-13 17:30:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1450
1620927300000|2021-05-13 17:35:00|13223.1|13219.1|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|3250
1620927600000|2021-05-13 17:40:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|3136
1620927900000|2021-05-13 17:45:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|738
1620928200000|2021-05-13 17:50:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1384
1620928500000|2021-05-13 17:55:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|1987
1620928800000|2021-05-13 18:00:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|1553
1620929100000|2021-05-13 18:05:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|502
1620929400000|2021-05-13 18:10:00|13221.5|13217.5|13224.7|13220.7|13224.7|13220.7|13221.5|13217.5|2808
1620929700000|2021-05-13 18:15:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|1599
1620930000000|2021-05-13 18:20:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|3127
1620930300000|2021-05-13 18:25:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|1647
1620930600000|2021-05-13 18:30:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13218.4|13214.4|3638
1620930900000|2021-05-13 18:35:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|1228
1620931200000|2021-05-13 18:40:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|810
1620931500000|2021-05-13 18:45:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13223.1|13219.1|8200
1620931800000|2021-05-13 18:50:00|13224.7|13220.7|13223.1|13219.1|13226.2|13222.2|13223.1|13219.1|4434
1620932100000|2021-05-13 18:55:00|13224.7|13220.7|13221.5|13217.5|13224.7|13220.7|13220|13216|3867
1620932400000|2021-05-13 19:00:00|13220|13216|13220|13216|13221.5|13217.5|13216.8|13212.8|7993
1620932700000|2021-05-13 19:05:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13216.8|13212.8|5078
1620933000000|2021-05-13 19:10:00|13216.8|13212.8|13218.4|13214.4|13220|13216|13216.8|13212.8|3166
1620933300000|2021-05-13 19:15:00|13220|13216|13221.5|13217.5|13223.1|13219.1|13218.4|13214.4|3351
1620933600000|2021-05-13 19:20:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|2229
1620933900000|2021-05-13 19:25:00|13220|13216|13224.7|13220.7|13226.2|13222.2|13220|13216|4918
1620934200000|2021-05-13 19:30:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|4032
1620934500000|2021-05-13 19:35:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|2555
1620934800000|2021-05-13 19:40:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1566
1620935100000|2021-05-13 19:45:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|1189
1620935400000|2021-05-13 19:50:00|13226.2|13222.2|13229.3|13225.3|13230.9|13226.9|13226.2|13222.2|3399
1620935700000|2021-05-13 19:55:00|13230.9|13226.9|13229.3|13225.3|13232.5|13228.5|13229.3|13225.3|4979
1620936000000|2021-05-13 20:00:00|13230.9|13226.9|13227.8|13223.8|13230.9|13226.9|13226.2|13222.2|2482
1620936300000|2021-05-13 20:05:00|13229.3|13225.3|13227.8|13223.8|13230.9|13226.9|13227.8|13223.8|5338
1620936600000|2021-05-13 20:10:00|13228.6|13224.6|13230.9|13226.9|13230.9|13226.9|13228.6|13224.6|823
1620936900000|2021-05-13 20:15:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1614
1620937200000|2021-05-13 20:20:00|13227.8|13223.8|13230.9|13226.9|13230.9|13226.9|13227.8|13223.8|1144
1620937500000|2021-05-13 20:25:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|2607
1620937800000|2021-05-13 20:30:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|4811
1620938100000|2021-05-13 20:35:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|719
1620938400000|2021-05-13 20:40:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1223
1620938700000|2021-05-13 20:45:00|13224.7|13220.7|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|2231
1620939000000|2021-05-13 20:50:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1968
1620939300000|2021-05-13 20:55:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|3285
1620943200000|2021-05-13 22:00:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|161
1620943500000|2021-05-13 22:05:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|199
1620943800000|2021-05-13 22:10:00|13225.4|13221.4|13226.2|13222.2|13226.2|13222.2|13225.4|13221.4|730
1620944100000|2021-05-13 22:15:00|||||||||39
1620944400000|2021-05-13 22:20:00|||||||||12
1620944700000|2021-05-13 22:25:00|||||||||10
1620945000000|2021-05-13 22:30:00|||||||||171
1620945300000|2021-05-13 22:35:00|||||||||15
1620945600000|2021-05-13 22:40:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|594
1620945900000|2021-05-13 22:45:00|||||||||12
1620946200000|2021-05-13 22:50:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1112
1620946500000|2021-05-13 22:55:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|252
1620946800000|2021-05-13 23:00:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|717
1620947100000|2021-05-13 23:05:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1629
1620947400000|2021-05-13 23:10:00|||||||||123
1620947700000|2021-05-13 23:15:00|||||||||10
1620948000000|2021-05-13 23:20:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|2036
1620948300000|2021-05-13 23:25:00|||||||||102
1620948600000|2021-05-13 23:30:00|||||||||62
1620948900000|2021-05-13 23:35:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1267
1620949200000|2021-05-13 23:40:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|769
1620949500000|2021-05-13 23:45:00|||||||||164
1620949800000|2021-05-13 23:50:00|||||||||72
1620950100000|2021-05-13 23:55:00|||||||||130
1620950400000|2021-05-14 00:00:00|||||||||655
1620950700000|2021-05-14 00:05:00|||||||||130
1620951000000|2021-05-14 00:10:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|960
1620951300000|2021-05-14 00:15:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|511
1620951600000|2021-05-14 00:20:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|508
1620951900000|2021-05-14 00:25:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|761
1620952200000|2021-05-14 00:30:00|||||||||342
1620952500000|2021-05-14 00:35:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|402
1620952800000|2021-05-14 00:40:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|2093
1620953100000|2021-05-14 00:45:00|||||||||307
1620953400000|2021-05-14 00:50:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|1150
1620953700000|2021-05-14 00:55:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|949
1620954000000|2021-05-14 01:00:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|562
1620954300000|2021-05-14 01:05:00|13221.5|13217.5|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|1678
1620954600000|2021-05-14 01:10:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1735
1620954900000|2021-05-14 01:15:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|898
1620955200000|2021-05-14 01:20:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|746
1620955500000|2021-05-14 01:25:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|412
1620955800000|2021-05-14 01:30:00|||||||||241
1620956100000|2021-05-14 01:35:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|603
1620956400000|2021-05-14 01:40:00|||||||||242
1620956700000|2021-05-14 01:45:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|2977
1620957000000|2021-05-14 01:50:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|2779
1620957300000|2021-05-14 01:55:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|2556
1620957600000|2021-05-14 02:00:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|618
1620957900000|2021-05-14 02:05:00|||||||||480
1620958200000|2021-05-14 02:10:00|13230.9|13226.9|13227.8|13223.8|13230.9|13226.9|13227.8|13223.8|1237
1620958500000|2021-05-14 02:15:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|780
1620958800000|2021-05-14 02:20:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|446
1620959100000|2021-05-14 02:25:00|13227.8|13223.8|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|470
1620959400000|2021-05-14 02:30:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1514
1620959700000|2021-05-14 02:35:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|992
1620960000000|2021-05-14 02:40:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|664
1620960300000|2021-05-14 02:45:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|698
1620960600000|2021-05-14 02:50:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|1526
1620960900000|2021-05-14 02:55:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|204
1620961200000|2021-05-14 03:00:00|||||||||26
1620961500000|2021-05-14 03:05:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|501
1620961800000|2021-05-14 03:10:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1111
1620962100000|2021-05-14 03:15:00|||||||||721
1620962400000|2021-05-14 03:20:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|185
1620962700000|2021-05-14 03:25:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|408
1620963000000|2021-05-14 03:30:00|||||||||606
1620963300000|2021-05-14 03:35:00|||||||||52
1620963600000|2021-05-14 03:40:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|148
1620963900000|2021-05-14 03:45:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|313
1620964200000|2021-05-14 03:50:00|||||||||107
1620964500000|2021-05-14 03:55:00|||||||||185
1620964800000|2021-05-14 04:00:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|711
1620965100000|2021-05-14 04:05:00|||||||||117
1620965400000|2021-05-14 04:10:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|12
1620965700000|2021-05-14 04:15:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1230
1620966300000|2021-05-14 04:25:00|||||||||1
1620966600000|2021-05-14 04:30:00|||||||||2
1620966900000|2021-05-14 04:35:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|182
1620967200000|2021-05-14 04:40:00|||||||||76
1620967500000|2021-05-14 04:45:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|589
1620967800000|2021-05-14 04:50:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|342
1620968100000|2021-05-14 04:55:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|796
1620968400000|2021-05-14 05:00:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|1178
1620968700000|2021-05-14 05:05:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|165
1620969000000|2021-05-14 05:10:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|973
1620969300000|2021-05-14 05:15:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|408
1620969600000|2021-05-14 05:20:00|||||||||27
1620969900000|2021-05-14 05:25:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|416
1620970200000|2021-05-14 05:30:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|379
1620970500000|2021-05-14 05:35:00|||||||||303
1620970800000|2021-05-14 05:40:00|13230.1|13226.1|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|1247
1620971100000|2021-05-14 05:45:00|||||||||207
1620971400000|2021-05-14 05:50:00|||||||||190
1620971700000|2021-05-14 05:55:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|781
1620972000000|2021-05-14 06:00:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1071
1620972300000|2021-05-14 06:05:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|570
1620972600000|2021-05-14 06:10:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|1981
1620972900000|2021-05-14 06:15:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1890
1620973200000|2021-05-14 06:20:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1599
1620973500000|2021-05-14 06:25:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1359
1620973800000|2021-05-14 06:30:00|13226.2|13222.2|13223.1|13219.1|13226.2|13222.2|13223.1|13219.1|3487
1620974100000|2021-05-14 06:35:00|13224.7|13220.7|13229.3|13225.3|13229.3|13225.3|13223.1|13219.1|4336
1620974400000|2021-05-14 06:40:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|901
1620974700000|2021-05-14 06:45:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1807
1620975000000|2021-05-14 06:50:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|2465
1620975300000|2021-05-14 06:55:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1922
1620975600000|2021-05-14 07:00:00|13229.3|13225.3|13232.5|13228.5|13232.5|13228.5|13227.8|13223.8|3145
1620975900000|2021-05-14 07:05:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|1448
1620976200000|2021-05-14 07:10:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|2278
1620976500000|2021-05-14 07:15:00|13227.8|13223.8|13230.9|13226.9|13230.9|13226.9|13226.2|13222.2|6279
1620976800000|2021-05-14 07:20:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|2844
1620977100000|2021-05-14 07:25:00|13230.9|13226.9|13234|13230|13234|13230|13230.9|13226.9|1766
1620977400000|2021-05-14 07:30:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|1072
1620977700000|2021-05-14 07:35:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|1879
1620978000000|2021-05-14 07:40:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|562
1620978300000|2021-05-14 07:45:00|13234|13230|13234|13230|13234|13230|13230.9|13226.9|3110
1620978600000|2021-05-14 07:50:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|2910
1620978900000|2021-05-14 07:55:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|442
1620979200000|2021-05-14 08:00:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|2921
1620979500000|2021-05-14 08:05:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|496
1620979800000|2021-05-14 08:10:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|2814
1620980100000|2021-05-14 08:15:00|13240.3|13236.3|13237.2|13233.2|13240.3|13236.3|13235.6|13231.6|6489
1620980400000|2021-05-14 08:20:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|2529
1620980700000|2021-05-14 08:25:00|13237.2|13233.2|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|1360
1620981000000|2021-05-14 08:30:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13238.7|13234.7|3742
1620981300000|2021-05-14 08:35:00|13243.4|13239.4|13240.3|13236.3|13243.4|13239.4|13240.3|13236.3|2357
1620981600000|2021-05-14 08:40:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|1384
1620981900000|2021-05-14 08:45:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|438
1620982200000|2021-05-14 08:50:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13240.3|13236.3|2877
1620982500000|2021-05-14 08:55:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|7960
1620982800000|2021-05-14 09:00:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|1283
1620983100000|2021-05-14 09:05:00|13245.8|13241.8|13246.5|13242.5|13246.5|13242.5|13245|13241|1290
1620983400000|2021-05-14 09:10:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1754
1620983700000|2021-05-14 09:15:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|1913
1620984000000|2021-05-14 09:20:00|13248.1|13244.1|13246.5|13242.5|13249.7|13245.7|13246.5|13242.5|5158
1620984300000|2021-05-14 09:25:00|13248.1|13244.1|13245|13241|13248.1|13244.1|13245|13241|3049
1620984600000|2021-05-14 09:30:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|685
1620984900000|2021-05-14 09:35:00|13245|13241|13245|13241|13245|13241|13245|13241|1859
1620985200000|2021-05-14 09:40:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|1085
1620985500000|2021-05-14 09:45:00|||||||||463
1620985800000|2021-05-14 09:50:00|13248.1|13244.1|13245|13241|13248.1|13244.1|13243.4|13239.4|2575
1620986100000|2021-05-14 09:55:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|4886
1620986400000|2021-05-14 10:00:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|3025
1620986700000|2021-05-14 10:05:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1949
1620987000000|2021-05-14 10:10:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|1940
1620987300000|2021-05-14 10:15:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|3298
1620987600000|2021-05-14 10:20:00|||||||||771
1620987900000|2021-05-14 10:25:00|||||||||1855
1620988200000|2021-05-14 10:30:00|13245|13241|13246.5|13242.5|13248.1|13244.1|13245|13241|5561
1620988500000|2021-05-14 10:35:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13245|13241|1381
1620988800000|2021-05-14 10:40:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|1066
1620989100000|2021-05-14 10:45:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|1410
1620989400000|2021-05-14 10:50:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|1740
1620989700000|2021-05-14 10:55:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|1422
1620990000000|2021-05-14 11:00:00|13243.4|13239.4|13245|13241|13246.5|13242.5|13243.4|13239.4|1256
1620990300000|2021-05-14 11:05:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|1532
1620990600000|2021-05-14 11:10:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|2724
1620990900000|2021-05-14 11:15:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1677
1620991200000|2021-05-14 11:20:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1762
1620991500000|2021-05-14 11:25:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13237.2|13233.2|2617
1620991800000|2021-05-14 11:30:00|||||||||855
1620992100000|2021-05-14 11:35:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|2438
1620992400000|2021-05-14 11:40:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|775
1620992700000|2021-05-14 11:45:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|1449
1620993000000|2021-05-14 11:50:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|2712
1620993300000|2021-05-14 11:55:00|13238.7|13234.7|13241.8|13237.8|13243.4|13239.4|13238.7|13234.7|4220
1620993600000|2021-05-14 12:00:00|13243.4|13239.4|13245|13241|13245|13241|13241.8|13237.8|2968
1620993900000|2021-05-14 12:05:00|13244.2|13240.2|13245|13241|13245|13241|13241.8|13237.8|2765
1620994200000|2021-05-14 12:10:00|13246.5|13242.5|13243.4|13239.4|13248.1|13244.1|13243.4|13239.4|6052
1620994500000|2021-05-14 12:15:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13243.4|13239.4|6786
1620994800000|2021-05-14 12:20:00|13245|13241|13246.5|13242.5|13248.1|13244.1|13243.4|13239.4|7029
1620995100000|2021-05-14 12:25:00|13245|13241|13248.1|13244.1|13248.1|13244.1|13245|13241|5535
1620995400000|2021-05-14 12:30:00|13246.5|13242.5|13245|13241|13254.3|13250.3|13237.2|13233.2|25647
1620995700000|2021-05-14 12:35:00|13246.5|13242.5|13240.3|13236.3|13246.5|13242.5|13235.6|13231.6|16060
1620996000000|2021-05-14 12:40:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13237.2|13233.2|10367
1620996300000|2021-05-14 12:45:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13237.2|13233.2|4940
1620996600000|2021-05-14 12:50:00|13241.8|13237.8|13243.4|13239.4|13245|13241|13240.3|13236.3|7365
1620996900000|2021-05-14 12:55:00|13245|13241|13243.4|13239.4|13246.5|13242.5|13243.4|13239.4|5525
1620997200000|2021-05-14 13:00:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13238.7|13234.7|6048
1620997500000|2021-05-14 13:05:00|13245|13241|13241.8|13237.8|13245|13241|13241.8|13237.8|2164
1620997800000|2021-05-14 13:10:00|13243.4|13239.4|13248.1|13244.1|13248.1|13244.1|13243.4|13239.4|4720
1620998100000|2021-05-14 13:15:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|12605
1620998400000|2021-05-14 13:20:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|3443
1620998700000|2021-05-14 13:25:00|13249.7|13245.7|13245|13241|13250.4|13246.4|13245|13241|6817
1620999000000|2021-05-14 13:30:00|13243.4|13239.4|13246.5|13242.5|13248.1|13244.1|13243.4|13239.4|2991
1620999300000|2021-05-14 13:35:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|1687
1620999600000|2021-05-14 13:40:00|13249.7|13245.7|13251.2|13247.2|13254.3|13250.3|13249.7|13245.7|12044
1620999900000|2021-05-14 13:45:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|2778
1621000200000|2021-05-14 13:50:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|4397
1621000500000|2021-05-14 13:55:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|3348
1621000800000|2021-05-14 14:00:00|13251.2|13247.2|13243.4|13239.4|13251.2|13247.2|13241.8|13237.8|13911
1621001100000|2021-05-14 14:05:00|13241.8|13237.8|13240.3|13236.3|13243.4|13239.4|13240.3|13236.3|9882
1621001400000|2021-05-14 14:10:00|13241.8|13237.8|13243.4|13239.4|13245|13241|13240.3|13236.3|2365
1621001700000|2021-05-14 14:15:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|7905
1621002000000|2021-05-14 14:20:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|5049
1621002300000|2021-05-14 14:25:00|13241.8|13237.8|13237.2|13233.2|13243.4|13239.4|13235.6|13231.6|7234
1621002600000|2021-05-14 14:30:00|13235.6|13231.6|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|7511
1621002900000|2021-05-14 14:35:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13234|13230|7527
1621003200000|2021-05-14 14:40:00|13237.2|13233.2|13234|13230|13237.2|13233.2|13232.5|13228.5|10362
1621003500000|2021-05-14 14:45:00|13232.5|13228.5|13234|13230|13234|13230|13230.9|13226.9|6310
1621003800000|2021-05-14 14:50:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|3764
1621004100000|2021-05-14 14:55:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|3562
1621004400000|2021-05-14 15:00:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|4732
1621004700000|2021-05-14 15:05:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|2792
1621005000000|2021-05-14 15:10:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|2607
1621005300000|2021-05-14 15:15:00|13235.6|13231.6|13234|13230|13237.2|13233.2|13232.5|13228.5|5386
1621005600000|2021-05-14 15:20:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13234|13230|2851
1621005900000|2021-05-14 15:25:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|2073
1621006200000|2021-05-14 15:30:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|687
1621006500000|2021-05-14 15:35:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1064
1621006800000|2021-05-14 15:40:00|13237.2|13233.2|13240.3|13236.3|13240.3|13236.3|13237.2|13233.2|1241
1621007100000|2021-05-14 15:45:00|13241.8|13237.8|13245|13241|13245|13241|13240.3|13236.3|10608
1621007400000|2021-05-14 15:50:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13245|13241|6426
1621007700000|2021-05-14 15:55:00|13245|13241|13245|13241|13245|13241|13245|13241|2826
1621008000000|2021-05-14 16:00:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|1189
1621008300000|2021-05-14 16:05:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13245|13241|5073
1621008600000|2021-05-14 16:10:00|13245|13241|13245|13241|13245|13241|13245|13241|901
1621008900000|2021-05-14 16:15:00|13243.4|13239.4|13240.3|13236.3|13243.4|13239.4|13240.3|13236.3|3428
1621009200000|2021-05-14 16:20:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|3665
1621009500000|2021-05-14 16:25:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1662
1621009800000|2021-05-14 16:30:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|3871
1621010100000|2021-05-14 16:35:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13234|13230|4406
1621010400000|2021-05-14 16:40:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13234|13230|2227
1621010700000|2021-05-14 16:45:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|1003
1621011000000|2021-05-14 16:50:00|||||||||708
1621011300000|2021-05-14 16:55:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1143
1621011600000|2021-05-14 17:00:00|13237.2|13233.2|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|3997
1621011900000|2021-05-14 17:05:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|1778
1621012200000|2021-05-14 17:10:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|1811
1621012500000|2021-05-14 17:15:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|1764
1621012800000|2021-05-14 17:20:00|13234|13230|13234|13230|13234|13230|13234|13230|808
1621013100000|2021-05-14 17:25:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1785
1621013400000|2021-05-14 17:30:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1379
1621013700000|2021-05-14 17:35:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|2660
1621014000000|2021-05-14 17:40:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|1274
1621014300000|2021-05-14 17:45:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|1164
1621014600000|2021-05-14 17:50:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|2411
1621014900000|2021-05-14 17:55:00|||||||||521
1621015200000|2021-05-14 18:00:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1213
1621015500000|2021-05-14 18:05:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13232.5|13228.5|1548
1621015800000|2021-05-14 18:10:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|3003
1621016100000|2021-05-14 18:15:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|3066
1621016400000|2021-05-14 18:20:00|||||||||427
1621016700000|2021-05-14 18:25:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|2812
1621017000000|2021-05-14 18:30:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|2660
1621017300000|2021-05-14 18:35:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1132
1621017600000|2021-05-14 18:40:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|4679
1621017900000|2021-05-14 18:45:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|477
1621018200000|2021-05-14 18:50:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1037
1621018500000|2021-05-14 18:55:00|13237.2|13233.2|13243.4|13239.4|13245|13241|13237.2|13233.2|3765
1621018800000|2021-05-14 19:00:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|8852
1621019100000|2021-05-14 19:05:00|13243.4|13239.4|13240.3|13236.3|13243.4|13239.4|13238.7|13234.7|2953
1621019400000|2021-05-14 19:10:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|4449
1621019700000|2021-05-14 19:15:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1512
1621020000000|2021-05-14 19:20:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|3796
1621020300000|2021-05-14 19:25:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|1623
1621020600000|2021-05-14 19:30:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|3133
1621020900000|2021-05-14 19:35:00|||||||||845
1621021200000|2021-05-14 19:40:00|13245|13241|13241.8|13237.8|13245|13241|13241.8|13237.8|1922
1621021500000|2021-05-14 19:45:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13241.8|13237.8|2170
1621021800000|2021-05-14 19:50:00|13241.8|13237.8|13245|13241|13245|13241|13241.8|13237.8|3768
1621022100000|2021-05-14 19:55:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|2926
1621022400000|2021-05-14 20:00:00|13245|13241|13243.4|13239.4|13246.5|13242.5|13243.4|13239.4|4296
1621022700000|2021-05-14 20:05:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|1901
1621023000000|2021-05-14 20:10:00|13248.1|13244.1|13243.4|13239.4|13248.1|13244.1|13243.4|13239.4|1882
1621023300000|2021-05-14 20:15:00|13245|13241|13245|13241|13245|13241|13245|13241|1317
1621023600000|2021-05-14 20:20:00|||||||||205
1621023900000|2021-05-14 20:25:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|681
1621024200000|2021-05-14 20:30:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|954
1621024500000|2021-05-14 20:35:00|||||||||547
1621024800000|2021-05-14 20:40:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|1742
1621025100000|2021-05-14 20:45:00|13244.2|13240.2|13243.4|13239.4|13245|13241|13243.4|13239.4|755
1621025400000|2021-05-14 20:50:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|548
1621025700000|2021-05-14 20:55:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|2589
1621202400000|2021-05-16 22:00:00|13245|13241|13243.4|13239.4|13245|13241|13241.8|13237.8|1061
1621202700000|2021-05-16 22:05:00|13242.6|13238.6|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|463
1621203000000|2021-05-16 22:10:00|||||||||266
1621203300000|2021-05-16 22:15:00|||||||||14
1621203600000|2021-05-16 22:20:00|||||||||42
1621203900000|2021-05-16 22:25:00|||||||||6
1621204200000|2021-05-16 22:30:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|330
1621204500000|2021-05-16 22:35:00|||||||||16
1621204800000|2021-05-16 22:40:00|||||||||27
1621205100000|2021-05-16 22:45:00|||||||||15
1621205400000|2021-05-16 22:50:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|197
1621205700000|2021-05-16 22:55:00|||||||||57
1621206000000|2021-05-16 23:00:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|57
1621206300000|2021-05-16 23:05:00|||||||||135
1621206600000|2021-05-16 23:10:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1498
1621206900000|2021-05-16 23:15:00|||||||||5
1621207200000|2021-05-16 23:20:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1313
1621207500000|2021-05-16 23:25:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|31
1621207800000|2021-05-16 23:30:00|||||||||10
1621208100000|2021-05-16 23:35:00|||||||||11
1621208400000|2021-05-16 23:40:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|530
1621208700000|2021-05-16 23:45:00|13245|13241|13245|13241|13245|13241|13245|13241|1071
1621209000000|2021-05-16 23:50:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|731
1621209300000|2021-05-16 23:55:00|||||||||18
1621209600000|2021-05-17 00:00:00|||||||||63
1621209900000|2021-05-17 00:05:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|420
1621210200000|2021-05-17 00:10:00|13245|13241|13245|13241|13245|13241|13245|13241|261
1621210500000|2021-05-17 00:15:00|||||||||72
1621210800000|2021-05-17 00:20:00|||||||||227
1621211100000|2021-05-17 00:25:00|||||||||223
1621211400000|2021-05-17 00:30:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|186
1621211700000|2021-05-17 00:35:00|||||||||48
1621212000000|2021-05-17 00:40:00|||||||||33
1621212300000|2021-05-17 00:45:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|322
1621212600000|2021-05-17 00:50:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|202
1621212900000|2021-05-17 00:55:00|||||||||34
1621213200000|2021-05-17 01:00:00|||||||||4
1621213500000|2021-05-17 01:05:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|2392
1621213800000|2021-05-17 01:10:00|13245|13241|13245|13241|13245|13241|13245|13241|281
1621214100000|2021-05-17 01:15:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|2137
1621214400000|2021-05-17 01:20:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|761
1621214700000|2021-05-17 01:25:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1717
1621215000000|2021-05-17 01:30:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1677
1621215300000|2021-05-17 01:35:00|||||||||73
1621215600000|2021-05-17 01:40:00|||||||||236
1621215900000|2021-05-17 01:45:00|13248.1|13244.1|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|1742
1621216200000|2021-05-17 01:50:00|||||||||1
1621216500000|2021-05-17 01:55:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|949
1621216800000|2021-05-17 02:00:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|1971
1621217100000|2021-05-17 02:05:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|95
1621217400000|2021-05-17 02:10:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1064
1621217700000|2021-05-17 02:15:00|||||||||130
1621218000000|2021-05-17 02:20:00|||||||||1
1621218300000|2021-05-17 02:25:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1381
1621218600000|2021-05-17 02:30:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1302
1621218900000|2021-05-17 02:35:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1554
1621219200000|2021-05-17 02:40:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|223
1621219500000|2021-05-17 02:45:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|259
1621219800000|2021-05-17 02:50:00|||||||||133
1621220100000|2021-05-17 02:55:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|394
1621220400000|2021-05-17 03:00:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|124
1621220700000|2021-05-17 03:05:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|971
1621221000000|2021-05-17 03:10:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|594
1621221300000|2021-05-17 03:15:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|876
1621221600000|2021-05-17 03:20:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|471
1621221900000|2021-05-17 03:25:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1438
1621222200000|2021-05-17 03:30:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|1295
1621222500000|2021-05-17 03:35:00|||||||||837
1621222800000|2021-05-17 03:40:00|||||||||25
1621223100000|2021-05-17 03:45:00|||||||||18
1621223400000|2021-05-17 03:50:00|||||||||7
1621223700000|2021-05-17 03:55:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1161
1621224000000|2021-05-17 04:00:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|390
1621224300000|2021-05-17 04:05:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|863
1621224600000|2021-05-17 04:10:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|399
1621224900000|2021-05-17 04:15:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|811
1621225200000|2021-05-17 04:20:00|||||||||102
1621225500000|2021-05-17 04:25:00|||||||||182
1621225800000|2021-05-17 04:30:00|||||||||6
1621226100000|2021-05-17 04:35:00|||||||||286
1621226400000|2021-05-17 04:40:00|||||||||205
1621226700000|2021-05-17 04:45:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|860
1621227000000|2021-05-17 04:50:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|333
1621227300000|2021-05-17 04:55:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|123
1621227600000|2021-05-17 05:00:00|||||||||15
1621227900000|2021-05-17 05:05:00|||||||||53
1621228200000|2021-05-17 05:10:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|269
1621228500000|2021-05-17 05:15:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|688
1621228800000|2021-05-17 05:20:00|||||||||111
1621229100000|2021-05-17 05:25:00|||||||||17
1621229400000|2021-05-17 05:30:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|588
1621229700000|2021-05-17 05:35:00|13251.2|13247.2|13254.3|13250.3|13254.3|13250.3|13251.2|13247.2|770
1621230000000|2021-05-17 05:40:00|||||||||741
1621230300000|2021-05-17 05:45:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|1874
1621230600000|2021-05-17 05:50:00|||||||||489
1621230900000|2021-05-17 05:55:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|208
1621231200000|2021-05-17 06:00:00|13254.3|13250.3|13259|13255|13259|13255|13254.3|13250.3|3934
1621231500000|2021-05-17 06:05:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13259|13255|5218
1621231800000|2021-05-17 06:10:00|13259|13255|13262.2|13258.2|13262.2|13258.2|13259|13255|2089
1621232100000|2021-05-17 06:15:00|13261.4|13257.4|13263.7|13259.7|13266.8|13262.8|13260.6|13256.6|5508
1621232400000|2021-05-17 06:20:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1105
1621232700000|2021-05-17 06:25:00|13262.2|13258.2|13265.3|13261.3|13265.3|13261.3|13262.2|13258.2|2567
1621233000000|2021-05-17 06:30:00|13266.8|13262.8|13266.8|13262.8|13268.4|13264.4|13265.3|13261.3|3272
1621233300000|2021-05-17 06:35:00|13265.3|13261.3|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|2450
1621233600000|2021-05-17 06:40:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|411
1621233900000|2021-05-17 06:45:00|13260.6|13256.6|13263.7|13259.7|13263.7|13259.7|13260.6|13256.6|2313
1621234200000|2021-05-17 06:50:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1006
1621234500000|2021-05-17 06:55:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|3513
1621234800000|2021-05-17 07:00:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|2800
1621235100000|2021-05-17 07:05:00|13260.6|13256.6|13262.2|13258.2|13263.7|13259.7|13260.6|13256.6|1565
1621235400000|2021-05-17 07:10:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13259|13255|1645
1621235700000|2021-05-17 07:15:00|13259|13255|13255.9|13251.9|13260.6|13256.6|13255.9|13251.9|4910
1621236000000|2021-05-17 07:20:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|2223
1621236300000|2021-05-17 07:25:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|1978
1621236600000|2021-05-17 07:30:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13255.9|13251.9|1403
1621236900000|2021-05-17 07:35:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|531
1621237200000|2021-05-17 07:40:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|1945
1621237500000|2021-05-17 07:45:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|1702
1621237800000|2021-05-17 07:50:00|13262.2|13258.2|13259|13255|13262.2|13258.2|13257.5|13253.5|3693
1621238100000|2021-05-17 07:55:00|13257.5|13253.5|13259|13255|13259|13255|13255.9|13251.9|1671
1621238400000|2021-05-17 08:00:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|595
1621238700000|2021-05-17 08:05:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|581
1621239000000|2021-05-17 08:10:00|13257.5|13253.5|13255.9|13251.9|13259|13255|13255.9|13251.9|1992
1621239300000|2021-05-17 08:15:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|1586
1621239600000|2021-05-17 08:20:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|902
1621239900000|2021-05-17 08:25:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|1725
1621240200000|2021-05-17 08:30:00|13254.3|13250.3|13257.5|13253.5|13257.5|13253.5|13254.3|13250.3|822
1621240500000|2021-05-17 08:35:00|||||||||90
1621240800000|2021-05-17 08:40:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|691
1621241100000|2021-05-17 08:45:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|1327
1621241400000|2021-05-17 08:50:00|||||||||564
1621241700000|2021-05-17 08:55:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|394
1621242000000|2021-05-17 09:00:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|1492
1621242300000|2021-05-17 09:05:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|985
1621242600000|2021-05-17 09:10:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|2368
1621242900000|2021-05-17 09:15:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|4158
1621243200000|2021-05-17 09:20:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|846
1621243500000|2021-05-17 09:25:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|243
1621243800000|2021-05-17 09:30:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|2294
1621244100000|2021-05-17 09:35:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1322
1621244400000|2021-05-17 09:40:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|362
1621244700000|2021-05-17 09:45:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|2650
1621245000000|2021-05-17 09:50:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|4495
1621245300000|2021-05-17 09:55:00|||||||||943
1621245600000|2021-05-17 10:00:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|2577
1621245900000|2021-05-17 10:05:00|||||||||400
1621246200000|2021-05-17 10:10:00|13249.7|13245.7|13252.8|13248.8|13252.8|13248.8|13249.7|13245.7|3051
1621246500000|2021-05-17 10:15:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|884
1621246800000|2021-05-17 10:20:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|2135
1621247100000|2021-05-17 10:25:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|2660
1621247400000|2021-05-17 10:30:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|996
1621247700000|2021-05-17 10:35:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|2267
1621248000000|2021-05-17 10:40:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|432
1621248300000|2021-05-17 10:45:00|13248.9|13244.9|13246.5|13242.5|13248.9|13244.9|13246.5|13242.5|1807
1621248600000|2021-05-17 10:50:00|13245|13241|13248.1|13244.1|13248.1|13244.1|13245|13241|1168
1621248900000|2021-05-17 10:55:00|||||||||684
1621249200000|2021-05-17 11:00:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|1402
1621249500000|2021-05-17 11:05:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|484
1621249800000|2021-05-17 11:10:00|||||||||876
1621250100000|2021-05-17 11:15:00|13245|13241|13245|13241|13245|13241|13245|13241|1023
1621250400000|2021-05-17 11:20:00|13243.4|13239.4|13241.8|13237.8|13245|13241|13241.8|13237.8|4069
1621250700000|2021-05-17 11:25:00|13240.3|13236.3|13243.4|13239.4|13243.4|13239.4|13240.3|13236.3|5976
1621251000000|2021-05-17 11:30:00|13241.8|13237.8|13240.3|13236.3|13243.4|13239.4|13238.7|13234.7|5902
1621251300000|2021-05-17 11:35:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|4112
1621251600000|2021-05-17 11:40:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|822
1621251900000|2021-05-17 11:45:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|1297
1621252200000|2021-05-17 11:50:00|||||||||1978
1621252500000|2021-05-17 11:55:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|1885
1621252800000|2021-05-17 12:00:00|13245|13241|13241.8|13237.8|13245|13241|13240.3|13236.3|8246
1621253100000|2021-05-17 12:05:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|5011
1621253400000|2021-05-17 12:10:00|||||||||1601
1621253700000|2021-05-17 12:15:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|2108
1621254000000|2021-05-17 12:20:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13241.8|13237.8|2735
1621254300000|2021-05-17 12:25:00|13241.8|13237.8|13238.7|13234.7|13241.8|13237.8|13235.6|13231.6|7382
1621254600000|2021-05-17 12:30:00|13237.2|13233.2|13241.8|13237.8|13243.4|13239.4|13237.2|13233.2|3732
1621254900000|2021-05-17 12:35:00|13243.4|13239.4|13245|13241|13246.5|13242.5|13243.4|13239.4|6542
1621255200000|2021-05-17 12:40:00|13243.4|13239.4|13245|13241|13246.5|13242.5|13243.4|13239.4|6661
1621255500000|2021-05-17 12:45:00|13243.4|13239.4|13238.7|13234.7|13246.5|13242.5|13238.7|13234.7|7716
1621255800000|2021-05-17 12:50:00|13237.2|13233.2|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|4373
1621256100000|2021-05-17 12:55:00|13237.2|13233.2|13234|13230|13237.2|13233.2|13234|13230|10553
1621256400000|2021-05-17 13:00:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|3041
1621256700000|2021-05-17 13:05:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13234|13230|3310
1621257000000|2021-05-17 13:10:00|13234|13230|13234|13230|13237.2|13233.2|13232.5|13228.5|5252
1621257300000|2021-05-17 13:15:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13234|13230|3043
1621257600000|2021-05-17 13:20:00|13235.6|13231.6|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|7213
1621257900000|2021-05-17 13:25:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|2546
1621258200000|2021-05-17 13:30:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13234|13230|3643
1621258500000|2021-05-17 13:35:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1053
1621258800000|2021-05-17 13:40:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|2802
1621259100000|2021-05-17 13:45:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|3031
1621259400000|2021-05-17 13:50:00|13240.3|13236.3|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|6828
1621259700000|2021-05-17 13:55:00|13240.3|13236.3|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|2125
1621260000000|2021-05-17 14:00:00|13240.3|13236.3|13237.2|13233.2|13241.8|13237.8|13237.2|13233.2|3150
1621260300000|2021-05-17 14:05:00|13235.6|13231.6|13234.8|13230.8|13237.2|13233.2|13234|13230|4036
1621260600000|2021-05-17 14:10:00|13234|13230|13234|13230|13235.6|13231.6|13232.5|13228.5|3403
1621260900000|2021-05-17 14:15:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|1436
1621261200000|2021-05-17 14:20:00|13237.2|13233.2|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|5506
1621261500000|2021-05-17 14:25:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1638
1621261800000|2021-05-17 14:30:00|13237.2|13233.2|13230.9|13226.9|13237.2|13233.2|13230.9|13226.9|7161
1621262100000|2021-05-17 14:35:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13230.9|13226.9|6948
1621262400000|2021-05-17 14:40:00|13234|13230|13230.9|13226.9|13234|13230|13230.9|13226.9|2581
1621262700000|2021-05-17 14:45:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|2979
1621263000000|2021-05-17 14:50:00|13234|13230|13238.7|13234.7|13240.3|13236.3|13234|13230|2844
1621263300000|2021-05-17 14:55:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|4460
1621263600000|2021-05-17 15:00:00|13237.2|13233.2|13232.5|13228.5|13237.2|13233.2|13232.5|13228.5|3745
1621263900000|2021-05-17 15:05:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|3128
1621264200000|2021-05-17 15:10:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13232.5|13228.5|4893
1621264500000|2021-05-17 15:15:00|13237.2|13233.2|13240.3|13236.3|13240.3|13236.3|13235.6|13231.6|4610
1621264800000|2021-05-17 15:20:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|7690
1621265100000|2021-05-17 15:25:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|847
1621265400000|2021-05-17 15:30:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|4596
1621265700000|2021-05-17 15:35:00|||||||||1398
1621266000000|2021-05-17 15:40:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|3144
1621266300000|2021-05-17 15:45:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|2764
1621266600000|2021-05-17 15:50:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|2934
1621266900000|2021-05-17 15:55:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|1572
1621267200000|2021-05-17 16:00:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1910
1621267500000|2021-05-17 16:05:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|1088
1621267800000|2021-05-17 16:10:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|1712
1621268100000|2021-05-17 16:15:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1971
1621268400000|2021-05-17 16:20:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|269
1621268700000|2021-05-17 16:25:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|483
1621269000000|2021-05-17 16:30:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|419
1621269300000|2021-05-17 16:35:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|718
1621269600000|2021-05-17 16:40:00|||||||||796
1621269900000|2021-05-17 16:45:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|229
1621270200000|2021-05-17 16:50:00|||||||||335
1621270500000|2021-05-17 16:55:00|||||||||437
1621270800000|2021-05-17 17:00:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|565
1621271100000|2021-05-17 17:05:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|415
1621271400000|2021-05-17 17:10:00|13238.7|13234.7|13241.8|13237.8|13241.8|13237.8|13238.7|13234.7|8301
1621271700000|2021-05-17 17:15:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|2284
1621272000000|2021-05-17 17:20:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|561
1621272300000|2021-05-17 17:25:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1691
1621272600000|2021-05-17 17:30:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1279
1621272900000|2021-05-17 17:35:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|866
1621273200000|2021-05-17 17:40:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|1107
1621273500000|2021-05-17 17:45:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|1481
1621273800000|2021-05-17 17:50:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|1620
1621274100000|2021-05-17 17:55:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|841
1621274400000|2021-05-17 18:00:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|482
1621274700000|2021-05-17 18:05:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|355
1621275000000|2021-05-17 18:10:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|525
1621275300000|2021-05-17 18:15:00|||||||||5254
1621275600000|2021-05-17 18:20:00|13235.6|13231.6|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|1897
1621275900000|2021-05-17 18:25:00|||||||||1932
1621276200000|2021-05-17 18:30:00|||||||||1012
1621276500000|2021-05-17 18:35:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|2228
1621276800000|2021-05-17 18:40:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|1388
1621277100000|2021-05-17 18:45:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|1289
1621277400000|2021-05-17 18:50:00|||||||||1934
1621277700000|2021-05-17 18:55:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|2441
1621278000000|2021-05-17 19:00:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|2381
1621278300000|2021-05-17 19:05:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1512
1621278600000|2021-05-17 19:10:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|2475
1621278900000|2021-05-17 19:15:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|2513
1621279200000|2021-05-17 19:20:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|1573
1621279500000|2021-05-17 19:25:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|1032
1621279800000|2021-05-17 19:30:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|2497
1621280100000|2021-05-17 19:35:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|1286
1621280400000|2021-05-17 19:40:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|3443
1621280700000|2021-05-17 19:45:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|4451
1621281000000|2021-05-17 19:50:00|13236.4|13232.4|13235.6|13231.6|13236.4|13232.4|13235.6|13231.6|2259
1621281300000|2021-05-17 19:55:00|13237.2|13233.2|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|2243
1621281600000|2021-05-17 20:00:00|13234|13230|13232.5|13228.5|13235.6|13231.6|13230.9|13226.9|6427
1621281900000|2021-05-17 20:05:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|6192
1621282200000|2021-05-17 20:10:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|5000
1621282500000|2021-05-17 20:15:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|1295
1621282800000|2021-05-17 20:20:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1140
1621283100000|2021-05-17 20:25:00|||||||||144
1621283400000|2021-05-17 20:30:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|2090
1621283700000|2021-05-17 20:35:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|388
1621284000000|2021-05-17 20:40:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1784
1621284300000|2021-05-17 20:45:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|846
1621284600000|2021-05-17 20:50:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1155
1621284900000|2021-05-17 20:55:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1703
1621288800000|2021-05-17 22:00:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|113
1621289100000|2021-05-17 22:05:00|||||||||119
1621289400000|2021-05-17 22:10:00|||||||||4
1621289700000|2021-05-17 22:15:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|1170
1621290000000|2021-05-17 22:20:00|||||||||17
1621290300000|2021-05-17 22:25:00|||||||||109
1621290600000|2021-05-17 22:30:00|||||||||124
1621290900000|2021-05-17 22:35:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|288
1621291200000|2021-05-17 22:40:00|||||||||117
1621291500000|2021-05-17 22:45:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|321
1621291800000|2021-05-17 22:50:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|132
1621292100000|2021-05-17 22:55:00|||||||||11
1621292400000|2021-05-17 23:00:00|||||||||161
1621292700000|2021-05-17 23:05:00|||||||||55
1621293000000|2021-05-17 23:10:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|100
1621293300000|2021-05-17 23:15:00|||||||||50
1621293600000|2021-05-17 23:20:00|||||||||89
1621293900000|2021-05-17 23:25:00|||||||||64
1621294200000|2021-05-17 23:30:00|||||||||15
1621294500000|2021-05-17 23:35:00|||||||||186
1621294800000|2021-05-17 23:40:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|91
1621295100000|2021-05-17 23:45:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|269
1621295400000|2021-05-17 23:50:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|645
1621295700000|2021-05-17 23:55:00|||||||||93
1621296000000|2021-05-18 00:00:00|||||||||17
1621296300000|2021-05-18 00:05:00|||||||||104
1621296600000|2021-05-18 00:10:00|||||||||14
1621296900000|2021-05-18 00:15:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|778
1621297200000|2021-05-18 00:20:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|344
1621297500000|2021-05-18 00:25:00|||||||||40
1621297800000|2021-05-18 00:30:00|||||||||155
1621298100000|2021-05-18 00:35:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1307
1621298400000|2021-05-18 00:40:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|1130
1621298700000|2021-05-18 00:45:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|1413
1621299000000|2021-05-18 00:50:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|408
1621299300000|2021-05-18 00:55:00|13226.2|13222.2|13229.3|13225.3|13229.3|13225.3|13226.2|13222.2|2198
1621299600000|2021-05-18 01:00:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|988
1621299900000|2021-05-18 01:05:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|689
1621300200000|2021-05-18 01:10:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|915
1621300500000|2021-05-18 01:15:00|||||||||350
1621300800000|2021-05-18 01:20:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|528
1621301100000|2021-05-18 01:25:00|||||||||838
1621301400000|2021-05-18 01:30:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|583
1621301700000|2021-05-18 01:35:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1113
1621302000000|2021-05-18 01:40:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|884
1621302300000|2021-05-18 01:45:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|279
1621302600000|2021-05-18 01:50:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|621
1621302900000|2021-05-18 01:55:00|||||||||15
1621303200000|2021-05-18 02:00:00|||||||||69
1621303500000|2021-05-18 02:05:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|765
1621303800000|2021-05-18 02:10:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|616
1621304100000|2021-05-18 02:15:00|||||||||31
1621304400000|2021-05-18 02:20:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|261
1621304700000|2021-05-18 02:25:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|259
1621305000000|2021-05-18 02:30:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|708
1621305300000|2021-05-18 02:35:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|326
1621305600000|2021-05-18 02:40:00|||||||||90
1621305900000|2021-05-18 02:45:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|479
1621306200000|2021-05-18 02:50:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|571
1621306500000|2021-05-18 02:55:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|219
1621306800000|2021-05-18 03:00:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|226
1621307100000|2021-05-18 03:05:00|13230.9|13226.9|13234|13230|13234|13230|13230.9|13226.9|1916
1621307400000|2021-05-18 03:10:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|479
1621307700000|2021-05-18 03:15:00|||||||||171
1621308000000|2021-05-18 03:20:00|||||||||215
1621308300000|2021-05-18 03:25:00|||||||||181
1621308600000|2021-05-18 03:30:00|||||||||13
1621308900000|2021-05-18 03:35:00|||||||||35
1621309200000|2021-05-18 03:40:00|||||||||6
1621309500000|2021-05-18 03:45:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|226
1621309800000|2021-05-18 03:50:00|||||||||13
1621310100000|2021-05-18 03:55:00|||||||||10
1621310400000|2021-05-18 04:00:00|||||||||79
1621310700000|2021-05-18 04:05:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1416
1621311000000|2021-05-18 04:10:00|||||||||29
1621311300000|2021-05-18 04:15:00|13230.1|13226.1|13230.9|13226.9|13230.9|13226.9|13230.1|13226.1|247
1621311600000|2021-05-18 04:20:00|||||||||24
1621311900000|2021-05-18 04:25:00|||||||||12
1621312200000|2021-05-18 04:30:00|||||||||16
1621312500000|2021-05-18 04:35:00|||||||||58
1621312800000|2021-05-18 04:40:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|38
1621313100000|2021-05-18 04:45:00|||||||||1161
1621313400000|2021-05-18 04:50:00|||||||||38
1621313700000|2021-05-18 04:55:00|||||||||2
1621314000000|2021-05-18 05:00:00|||||||||21
1621314300000|2021-05-18 05:05:00|||||||||148
1621314600000|2021-05-18 05:10:00|||||||||22
1621314900000|2021-05-18 05:15:00|||||||||85
1621315200000|2021-05-18 05:20:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|523
1621315500000|2021-05-18 05:25:00|||||||||28
1621315800000|2021-05-18 05:30:00|||||||||313
1621316100000|2021-05-18 05:35:00|13234|13230|13234|13230|13234|13230|13234|13230|200
1621316400000|2021-05-18 05:40:00|||||||||1156
1621316700000|2021-05-18 05:45:00|||||||||145
1621317000000|2021-05-18 05:50:00|||||||||295
1621317300000|2021-05-18 05:55:00|||||||||85
1621317600000|2021-05-18 06:00:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13234|13230|1698
1621317900000|2021-05-18 06:05:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|1036
1621318200000|2021-05-18 06:10:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|1230
1621318500000|2021-05-18 06:15:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|175
1621318800000|2021-05-18 06:20:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|1493
1621319100000|2021-05-18 06:25:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|377
1621319400000|2021-05-18 06:30:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|694
1621319700000|2021-05-18 06:35:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|703
1621320000000|2021-05-18 06:40:00|||||||||395
1621320300000|2021-05-18 06:45:00|13232.5|13228.5|13234|13230|13235.6|13231.6|13232.5|13228.5|1208
1621320600000|2021-05-18 06:50:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|530
1621320900000|2021-05-18 06:55:00|||||||||656
1621321200000|2021-05-18 07:00:00|13234|13230|13232.5|13228.5|13234|13230|13230.9|13226.9|1431
1621321500000|2021-05-18 07:05:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|1730
1621321800000|2021-05-18 07:10:00|13230.9|13226.9|13234|13230|13234|13230|13230.9|13226.9|1939
1621322100000|2021-05-18 07:15:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|565
1621322400000|2021-05-18 07:20:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|2416
1621322700000|2021-05-18 07:25:00|13234.8|13230.8|13232.5|13228.5|13235.6|13231.6|13230.9|13226.9|1525
1621323000000|2021-05-18 07:30:00|13230.9|13226.9|13232.5|13228.5|13234|13230|13230.9|13226.9|1083
1621323300000|2021-05-18 07:35:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|937
1621323600000|2021-05-18 07:40:00|13234|13230|13230.9|13226.9|13234|13230|13229.3|13225.3|2611
1621323900000|2021-05-18 07:45:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|3127
1621324200000|2021-05-18 07:50:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1289
1621324500000|2021-05-18 07:55:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|886
1621324800000|2021-05-18 08:00:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|627
1621325100000|2021-05-18 08:05:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|5663
1621325400000|2021-05-18 08:10:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|2171
1621325700000|2021-05-18 08:15:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|675
1621326000000|2021-05-18 08:20:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|385
1621326300000|2021-05-18 08:25:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|2556
1621326600000|2021-05-18 08:30:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|982
1621326900000|2021-05-18 08:35:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|458
1621327200000|2021-05-18 08:40:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|551
1621327500000|2021-05-18 08:45:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|154
1621327800000|2021-05-18 08:50:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|373
1621328100000|2021-05-18 08:55:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|246
1621328400000|2021-05-18 09:00:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|762
1621328700000|2021-05-18 09:05:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|993
1621329000000|2021-05-18 09:10:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|1118
1621329300000|2021-05-18 09:15:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|2722
1621329600000|2021-05-18 09:20:00|||||||||111
1621329900000|2021-05-18 09:25:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|924
1621330200000|2021-05-18 09:30:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|1723
1621330500000|2021-05-18 09:35:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|598
1621330800000|2021-05-18 09:40:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|728
1621331100000|2021-05-18 09:45:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|189
1621331400000|2021-05-18 09:50:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|4214
1621331700000|2021-05-18 09:55:00|13234|13230|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|2344
1621332000000|2021-05-18 10:00:00|13234|13230|13234|13230|13234|13230|13234|13230|855
1621332300000|2021-05-18 10:05:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|639
1621332600000|2021-05-18 10:10:00|13234|13230|13234|13230|13234|13230|13234|13230|601
1621332900000|2021-05-18 10:15:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|438
1621333200000|2021-05-18 10:20:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|854
1621333500000|2021-05-18 10:25:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|127
1621333800000|2021-05-18 10:30:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|206
1621334100000|2021-05-18 10:35:00|13234|13230|13230.9|13226.9|13234|13230|13230.9|13226.9|392
1621334400000|2021-05-18 10:40:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|2253
1621334700000|2021-05-18 10:45:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|99
1621335000000|2021-05-18 10:50:00|||||||||186
1621335300000|2021-05-18 10:55:00|||||||||628
1621335600000|2021-05-18 11:00:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|1571
1621335900000|2021-05-18 11:05:00|||||||||143
1621336200000|2021-05-18 11:10:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|233
1621336500000|2021-05-18 11:15:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|1590
1621336800000|2021-05-18 11:20:00|13234|13230|13234|13230|13234|13230|13234|13230|1137
1621337100000|2021-05-18 11:25:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|2212
1621337400000|2021-05-18 11:30:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1244
1621337700000|2021-05-18 11:35:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1571
1621338000000|2021-05-18 11:40:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|3121
1621338300000|2021-05-18 11:45:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|643
1621338600000|2021-05-18 11:50:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|2027
1621338900000|2021-05-18 11:55:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1152
1621339200000|2021-05-18 12:00:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|6614
1621339500000|2021-05-18 12:05:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1487
1621339800000|2021-05-18 12:10:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1662
1621340100000|2021-05-18 12:15:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|3368
1621340400000|2021-05-18 12:20:00|13238.7|13234.7|13237.2|13233.2|13240.3|13236.3|13235.6|13231.6|1866
1621340700000|2021-05-18 12:25:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|1290
1621341000000|2021-05-18 12:30:00|13237.9|13233.9|13243.4|13239.4|13243.4|13239.4|13237.2|13233.2|2839
1621341300000|2021-05-18 12:35:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|6088
1621341600000|2021-05-18 12:40:00|13246.5|13242.5|13243.4|13239.4|13246.5|13242.5|13243.4|13239.4|7129
1621341900000|2021-05-18 12:45:00|13245|13241|13243.4|13239.4|13245|13241|13241.8|13237.8|2986
1621342200000|2021-05-18 12:50:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1859
1621342500000|2021-05-18 12:55:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1782
1621342800000|2021-05-18 13:00:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|2486
1621343100000|2021-05-18 13:05:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|1645
1621343400000|2021-05-18 13:10:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13237.9|13233.9|2071
1621343700000|2021-05-18 13:15:00|13240.3|13236.3|13237.2|13233.2|13240.3|13236.3|13235.6|13231.6|2671
1621344000000|2021-05-18 13:20:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|3888
1621344300000|2021-05-18 13:25:00|13237.9|13233.9|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|1178
1621344600000|2021-05-18 13:30:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13232.5|13228.5|5196
1621344900000|2021-05-18 13:35:00|13234|13230|13230.9|13226.9|13235.6|13231.6|13230.9|13226.9|7860
1621345200000|2021-05-18 13:40:00|13229.3|13225.3|13229.3|13225.3|13232.5|13228.5|13229.3|13225.3|4945
1621345500000|2021-05-18 13:45:00|13227.8|13223.8|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|3117
1621345800000|2021-05-18 13:50:00|13230.9|13226.9|13227.8|13223.8|13230.9|13226.9|13227.8|13223.8|6355
1621346100000|2021-05-18 13:55:00|13226.2|13222.2|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|6759
1621346400000|2021-05-18 14:00:00|13229.3|13225.3|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|5240
1621346700000|2021-05-18 14:05:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|1202
1621347000000|2021-05-18 14:10:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|1865
1621347300000|2021-05-18 14:15:00|13227.8|13223.8|13230.9|13226.9|13230.9|13226.9|13227.8|13223.8|2927
1621347600000|2021-05-18 14:20:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|2613
1621347900000|2021-05-18 14:25:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|1804
1621348200000|2021-05-18 14:30:00|13232.5|13228.5|13234|13230|13235.6|13231.6|13232.5|13228.5|1631
1621348500000|2021-05-18 14:35:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13232.5|13228.5|4879
1621348800000|2021-05-18 14:40:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13234|13230|1147
1621349100000|2021-05-18 14:45:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|838
1621349400000|2021-05-18 14:50:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|2145
1621349700000|2021-05-18 14:55:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|1522
1621350000000|2021-05-18 15:00:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|1565
1621350300000|2021-05-18 15:05:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|6823
1621350600000|2021-05-18 15:10:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1301
1621350900000|2021-05-18 15:15:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|3535
1621351200000|2021-05-18 15:20:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|3177
1621351500000|2021-05-18 15:25:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|4485
1621351800000|2021-05-18 15:30:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|673
1621352100000|2021-05-18 15:35:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|8067
1621352400000|2021-05-18 15:40:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|2035
1621352700000|2021-05-18 15:45:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|4002
1621353000000|2021-05-18 15:50:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|3134
1621353300000|2021-05-18 15:55:00|13227.8|13223.8|13230.9|13226.9|13230.9|13226.9|13227.8|13223.8|6484
1621353600000|2021-05-18 16:00:00|13232.5|13228.5|13234|13230|13234|13230|13230.9|13226.9|5796
1621353900000|2021-05-18 16:05:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13232.5|13228.5|3694
1621354200000|2021-05-18 16:10:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|2604
1621354500000|2021-05-18 16:15:00|13234|13230|13235.6|13231.6|13237.2|13233.2|13234|13230|2134
1621354800000|2021-05-18 16:20:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|1930
1621355100000|2021-05-18 16:25:00|||||||||513
1621355400000|2021-05-18 16:30:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|3492
1621355700000|2021-05-18 16:35:00|||||||||1021
1621356000000|2021-05-18 16:40:00|13235.6|13231.6|13234|13230|13237.2|13233.2|13234|13230|2132
1621356300000|2021-05-18 16:45:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|5119
1621356600000|2021-05-18 16:50:00|||||||||3601
1621356900000|2021-05-18 16:55:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|2548
1621357200000|2021-05-18 17:00:00|||||||||197
1621357500000|2021-05-18 17:05:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1467
1621357800000|2021-05-18 17:10:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|796
1621358100000|2021-05-18 17:15:00|||||||||1895
1621358400000|2021-05-18 17:20:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1734
1621358700000|2021-05-18 17:25:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|2197
1621359000000|2021-05-18 17:30:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1594
1621359300000|2021-05-18 17:35:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|200
1621359600000|2021-05-18 17:40:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|403
1621359900000|2021-05-18 17:45:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1113
1621360200000|2021-05-18 17:50:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|574
1621360500000|2021-05-18 17:55:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|1393
1621360800000|2021-05-18 18:00:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1389
1621361100000|2021-05-18 18:05:00|||||||||1079
1621361400000|2021-05-18 18:10:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|2167
1621361700000|2021-05-18 18:15:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13232.5|13228.5|6299
1621362000000|2021-05-18 18:20:00|13234|13230|13235.6|13231.6|13237.2|13233.2|13234|13230|656
1621362300000|2021-05-18 18:25:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|561
1621362600000|2021-05-18 18:30:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|925
1621362900000|2021-05-18 18:35:00|13235.6|13231.6|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|2220
1621363200000|2021-05-18 18:40:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|5312
1621363500000|2021-05-18 18:45:00|||||||||1074
1621363800000|2021-05-18 18:50:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1410
1621364100000|2021-05-18 18:55:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|5229
1621364400000|2021-05-18 19:00:00|13241.8|13237.8|13241.8|13237.8|13245|13241|13241.8|13237.8|1852
1621364700000|2021-05-18 19:05:00|||||||||1425
1621365000000|2021-05-18 19:10:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1020
1621365300000|2021-05-18 19:15:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|218
1621365600000|2021-05-18 19:20:00|||||||||77
1621365900000|2021-05-18 19:25:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|526
1621366200000|2021-05-18 19:30:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|1008
1621366500000|2021-05-18 19:35:00|||||||||361
1621366800000|2021-05-18 19:40:00|||||||||213
1621367100000|2021-05-18 19:45:00|||||||||2374
1621367400000|2021-05-18 19:50:00|||||||||1249
1621367700000|2021-05-18 19:55:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|3009
1621368000000|2021-05-18 20:00:00|||||||||4226
1621368300000|2021-05-18 20:05:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2916
1621368600000|2021-05-18 20:10:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|2771
1621368900000|2021-05-18 20:15:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|1472
1621369200000|2021-05-18 20:20:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1220
1621369500000|2021-05-18 20:25:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|1693
1621369800000|2021-05-18 20:30:00|||||||||2664
1621370100000|2021-05-18 20:35:00|13245|13241|13245|13241|13245|13241|13245|13241|1322
1621370400000|2021-05-18 20:40:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|1918
1621370700000|2021-05-18 20:45:00|||||||||1205
1621371000000|2021-05-18 20:50:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|545
1621371300000|2021-05-18 20:55:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2380
1621375200000|2021-05-18 22:00:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|1204
1621375500000|2021-05-18 22:05:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|204
1621375800000|2021-05-18 22:10:00|||||||||4
1621376100000|2021-05-18 22:15:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|426
1621376400000|2021-05-18 22:20:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|42
1621376700000|2021-05-18 22:25:00|||||||||6
1621377000000|2021-05-18 22:30:00|||||||||10
1621377300000|2021-05-18 22:35:00|||||||||11
1621377600000|2021-05-18 22:40:00|||||||||2
1621377900000|2021-05-18 22:45:00|||||||||2
1621378200000|2021-05-18 22:50:00|||||||||1
1621378500000|2021-05-18 22:55:00|||||||||48
1621378800000|2021-05-18 23:00:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|192
1621379100000|2021-05-18 23:05:00|||||||||848
1621379400000|2021-05-18 23:10:00|||||||||545
1621379700000|2021-05-18 23:15:00|||||||||11
1621380000000|2021-05-18 23:20:00|||||||||17
1621380300000|2021-05-18 23:25:00|||||||||9
1621380600000|2021-05-18 23:30:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|1406
1621380900000|2021-05-18 23:35:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|5
1621381200000|2021-05-18 23:40:00|||||||||365
1621381500000|2021-05-18 23:45:00|||||||||153
1621381800000|2021-05-18 23:50:00|||||||||16
1621382100000|2021-05-18 23:55:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|311
1621382400000|2021-05-19 00:00:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|469
1621382700000|2021-05-19 00:05:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|216
1621383000000|2021-05-19 00:10:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|270
1621383300000|2021-05-19 00:15:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|2148
1621383600000|2021-05-19 00:20:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|2322
1621383900000|2021-05-19 00:25:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|1483
1621384200000|2021-05-19 00:30:00|||||||||19
1621384500000|2021-05-19 00:35:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|1275
1621384800000|2021-05-19 00:40:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|658
1621385100000|2021-05-19 00:45:00|||||||||1020
1621385400000|2021-05-19 00:50:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|888
1621385700000|2021-05-19 00:55:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|992
1621386000000|2021-05-19 01:00:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|946
1621386300000|2021-05-19 01:05:00|||||||||50
1621386600000|2021-05-19 01:10:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|173
1621386900000|2021-05-19 01:15:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|233
1621387200000|2021-05-19 01:20:00|||||||||29
1621387500000|2021-05-19 01:25:00|||||||||170
1621387800000|2021-05-19 01:30:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|2414
1621388100000|2021-05-19 01:35:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|619
1621388400000|2021-05-19 01:40:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|271
1621388700000|2021-05-19 01:45:00|||||||||3
1621389000000|2021-05-19 01:50:00|||||||||151
1621389300000|2021-05-19 01:55:00|||||||||89
1621389600000|2021-05-19 02:00:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|440
1621389900000|2021-05-19 02:05:00|||||||||56
1621390200000|2021-05-19 02:10:00|||||||||9
1621390500000|2021-05-19 02:15:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|505
1621390800000|2021-05-19 02:20:00|||||||||783
1621391100000|2021-05-19 02:25:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|697
1621391400000|2021-05-19 02:30:00|||||||||26
1621391700000|2021-05-19 02:35:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|505
1621392000000|2021-05-19 02:40:00|||||||||154
1621392300000|2021-05-19 02:45:00|||||||||282
1621392600000|2021-05-19 02:50:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|556
1621392900000|2021-05-19 02:55:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|138
1621393200000|2021-05-19 03:00:00|13241.1|13237.1|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|394
1621393500000|2021-05-19 03:05:00|||||||||39
1621393800000|2021-05-19 03:10:00|||||||||1
1621394100000|2021-05-19 03:15:00|||||||||1
1621394400000|2021-05-19 03:20:00|||||||||255
1621394700000|2021-05-19 03:25:00|||||||||1
1621395000000|2021-05-19 03:30:00|||||||||21
1621395300000|2021-05-19 03:35:00|||||||||246
1621395600000|2021-05-19 03:40:00|||||||||1659
1621395900000|2021-05-19 03:45:00|||||||||3
1621396200000|2021-05-19 03:50:00|||||||||3
1621396500000|2021-05-19 03:55:00|||||||||6
1621396800000|2021-05-19 04:00:00|||||||||7
1621397100000|2021-05-19 04:05:00|||||||||40
1621397400000|2021-05-19 04:10:00|||||||||51
1621397700000|2021-05-19 04:15:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|138
1621398000000|2021-05-19 04:20:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|43
1621398300000|2021-05-19 04:25:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|781
1621398600000|2021-05-19 04:30:00|||||||||18
1621398900000|2021-05-19 04:35:00|||||||||68
1621399200000|2021-05-19 04:40:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|860
1621399500000|2021-05-19 04:45:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|253
1621399800000|2021-05-19 04:50:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|1474
1621400100000|2021-05-19 04:55:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|935
1621400400000|2021-05-19 05:00:00|||||||||335
1621400700000|2021-05-19 05:05:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|481
1621401000000|2021-05-19 05:10:00|||||||||199
1621401300000|2021-05-19 05:15:00|||||||||127
1621401600000|2021-05-19 05:20:00|||||||||62
1621401900000|2021-05-19 05:25:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|215
1621402200000|2021-05-19 05:30:00|||||||||1157
1621402500000|2021-05-19 05:35:00|||||||||29
1621402800000|2021-05-19 05:40:00|||||||||2
1621403100000|2021-05-19 05:45:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|261
1621403400000|2021-05-19 05:50:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|1327
1621403700000|2021-05-19 05:55:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|730
1621404000000|2021-05-19 06:00:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|219
1621404300000|2021-05-19 06:05:00|13245|13241|13240.3|13236.3|13245|13241|13240.3|13236.3|2092
1621404600000|2021-05-19 06:10:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|497
1621404900000|2021-05-19 06:15:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|470
1621405200000|2021-05-19 06:20:00|||||||||482
1621405500000|2021-05-19 06:25:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|3183
1621405800000|2021-05-19 06:30:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|3611
1621406100000|2021-05-19 06:35:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|3778
1621406400000|2021-05-19 06:40:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1950
1621406700000|2021-05-19 06:45:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|2883
1621407000000|2021-05-19 06:50:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|560
1621407300000|2021-05-19 06:55:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|353
1621407600000|2021-05-19 07:00:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|4499
1621407900000|2021-05-19 07:05:00|13234|13230|13230.9|13226.9|13234|13230|13229.3|13225.3|2617
1621408200000|2021-05-19 07:10:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|2623
1621408500000|2021-05-19 07:15:00|13229.3|13225.3|13230.9|13226.9|13232.5|13228.5|13227.8|13223.8|9854
1621408800000|2021-05-19 07:20:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|2215
1621409100000|2021-05-19 07:25:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|2018
1621409400000|2021-05-19 07:30:00|13227.8|13223.8|13226.2|13222.2|13229.3|13225.3|13226.2|13222.2|5727
1621409700000|2021-05-19 07:35:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|2319
1621410000000|2021-05-19 07:40:00|13224.7|13220.7|13223.1|13219.1|13226.2|13222.2|13223.1|13219.1|3999
1621410300000|2021-05-19 07:45:00|13221.5|13217.5|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|8768
1621410600000|2021-05-19 07:50:00|13216.8|13212.8|13220|13216|13220|13216|13216.8|13212.8|10413
1621410900000|2021-05-19 07:55:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13216.8|13212.8|5563
1621411200000|2021-05-19 08:00:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|1622
1621411500000|2021-05-19 08:05:00|13223.1|13219.1|13221.5|13217.5|13224.7|13220.7|13221.5|13217.5|4636
1621411800000|2021-05-19 08:10:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|857
1621412100000|2021-05-19 08:15:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|1344
1621412400000|2021-05-19 08:20:00|13224.7|13220.7|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|3144
1621412700000|2021-05-19 08:25:00|13227.8|13223.8|13224.7|13220.7|13227.8|13223.8|13224.7|13220.7|2366
1621413000000|2021-05-19 08:30:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|854
1621413300000|2021-05-19 08:35:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|1877
1621413600000|2021-05-19 08:40:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|492
1621413900000|2021-05-19 08:45:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1820
1621414200000|2021-05-19 08:50:00|||||||||952
1621414500000|2021-05-19 08:55:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|2459
1621414800000|2021-05-19 09:00:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|8665
1621415100000|2021-05-19 09:05:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1062
1621415400000|2021-05-19 09:10:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|4531
1621415700000|2021-05-19 09:15:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1184
1621416000000|2021-05-19 09:20:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|1577
1621416300000|2021-05-19 09:25:00|||||||||510
1621416600000|2021-05-19 09:30:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|971
1621416900000|2021-05-19 09:35:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|1172
1621417200000|2021-05-19 09:40:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1054
1621417500000|2021-05-19 09:45:00|||||||||256
1621417800000|2021-05-19 09:50:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|336
1621418100000|2021-05-19 09:55:00|||||||||47
1621418400000|2021-05-19 10:00:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|3073
1621418700000|2021-05-19 10:05:00|||||||||364
1621419000000|2021-05-19 10:10:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|1285
1621419300000|2021-05-19 10:15:00|||||||||504
1621419600000|2021-05-19 10:20:00|||||||||452
1621419900000|2021-05-19 10:25:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|554
1621420200000|2021-05-19 10:30:00|||||||||89
1621420500000|2021-05-19 10:35:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|554
1621420800000|2021-05-19 10:40:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1150
1621421100000|2021-05-19 10:45:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|2308
1621421400000|2021-05-19 10:50:00|||||||||952
1621421700000|2021-05-19 10:55:00|13223.1|13219.1|13220|13216|13223.1|13219.1|13220|13216|5276
1621422000000|2021-05-19 11:00:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|3683
1621422300000|2021-05-19 11:05:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|1681
1621422600000|2021-05-19 11:10:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|1923
1621422900000|2021-05-19 11:15:00|13218.4|13214.4|13221.5|13217.5|13221.5|13217.5|13218.4|13214.4|735
1621423200000|2021-05-19 11:20:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|3377
1621423500000|2021-05-19 11:25:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|2085
1621423800000|2021-05-19 11:30:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1642
1621424100000|2021-05-19 11:35:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|2107
1621424400000|2021-05-19 11:40:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|4147
1621424700000|2021-05-19 11:45:00|13232.5|13228.5|13227.8|13223.8|13232.5|13228.5|13227.8|13223.8|2562
1621425000000|2021-05-19 11:50:00|13227|13223|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1948
1621425300000|2021-05-19 11:55:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|380
1621425600000|2021-05-19 12:00:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1779
1621425900000|2021-05-19 12:05:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13227.8|13223.8|5962
1621426200000|2021-05-19 12:10:00|||||||||762
1621426500000|2021-05-19 12:15:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1191
1621426800000|2021-05-19 12:20:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|3282
1621427100000|2021-05-19 12:25:00|||||||||991
1621427400000|2021-05-19 12:30:00|13226.2|13222.2|13223.1|13219.1|13226.2|13222.2|13221.5|13217.5|3408
1621427700000|2021-05-19 12:35:00|13221.5|13217.5|13224.7|13220.7|13224.7|13220.7|13221.5|13217.5|5017
1621428000000|2021-05-19 12:40:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|5359
1621428300000|2021-05-19 12:45:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|1675
1621428600000|2021-05-19 12:50:00|13229.3|13225.3|13237.2|13233.2|13238.7|13234.7|13229.3|13225.3|8113
1621428900000|2021-05-19 12:55:00|13238.7|13234.7|13246.5|13242.5|13248.1|13244.1|13237.2|13233.2|18547
1621429200000|2021-05-19 13:00:00|13248.1|13244.1|13248.1|13244.1|13251.2|13247.2|13246.5|13242.5|24807
1621429500000|2021-05-19 13:05:00|13249.7|13245.7|13251.2|13247.2|13252.8|13248.8|13248.1|13244.1|15615
1621429800000|2021-05-19 13:10:00|13249.7|13245.7|13252.8|13248.8|13254.3|13250.3|13248.1|13244.1|17357
1621430100000|2021-05-19 13:15:00|13251.2|13247.2|13243.4|13239.4|13254.3|13250.3|13243.4|13239.4|9012
1621430400000|2021-05-19 13:20:00|13245|13241|13240.3|13236.3|13246.5|13242.5|13240.3|13236.3|9425
1621430700000|2021-05-19 13:25:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13234|13230|9854
1621431000000|2021-05-19 13:30:00|13238.7|13234.7|13234|13230|13240.3|13236.3|13234|13230|8353
1621431300000|2021-05-19 13:35:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|13015
1621431600000|2021-05-19 13:40:00|13237.2|13233.2|13237.2|13233.2|13241.8|13237.8|13235.6|13231.6|13799
1621431900000|2021-05-19 13:45:00|13235.6|13231.6|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|6094
1621432200000|2021-05-19 13:50:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13235.6|13231.6|5068
1621432500000|2021-05-19 13:55:00|13240.3|13236.3|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|7446
1621432800000|2021-05-19 14:00:00|13240.3|13236.3|13245|13241|13245|13241|13240.3|13236.3|8473
1621433100000|2021-05-19 14:05:00|13246.5|13242.5|13248.1|13244.1|13249.7|13245.7|13245|13241|11695
1621433400000|2021-05-19 14:10:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|13360
1621433700000|2021-05-19 14:15:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|12183
1621434000000|2021-05-19 14:20:00|13251.2|13247.2|13249.7|13245.7|13252.8|13248.8|13248.1|13244.1|8176
1621434300000|2021-05-19 14:25:00|13248.1|13244.1|13246.5|13242.5|13249.7|13245.7|13245|13241|10452
1621434600000|2021-05-19 14:30:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|10074
1621434900000|2021-05-19 14:35:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|7112
1621435200000|2021-05-19 14:40:00|13252.8|13248.8|13255.9|13251.9|13259|13255|13252.8|13248.8|9334
1621435500000|2021-05-19 14:45:00|13254.3|13250.3|13257.5|13253.5|13257.5|13253.5|13254.3|13250.3|9548
1621435800000|2021-05-19 14:50:00|13255.9|13251.9|13254.3|13250.3|13257.5|13253.5|13254.3|13250.3|6104
1621436100000|2021-05-19 14:55:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13251.2|13247.2|5782
1621436400000|2021-05-19 15:00:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|6329
1621436700000|2021-05-19 15:05:00|13254.3|13250.3|13251.2|13247.2|13254.3|13250.3|13249.7|13245.7|4474
1621437000000|2021-05-19 15:10:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252|13248|9281
1621437300000|2021-05-19 15:15:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|2382
1621437600000|2021-05-19 15:20:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|4492
1621437900000|2021-05-19 15:25:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|3039
1621438200000|2021-05-19 15:30:00|13249.7|13245.7|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|2600
1621438500000|2021-05-19 15:35:00|||||||||1358
1621438800000|2021-05-19 15:40:00|||||||||2258
1621439100000|2021-05-19 15:45:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|3629
1621439400000|2021-05-19 15:50:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|3928
1621439700000|2021-05-19 15:55:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|7286
1621440000000|2021-05-19 16:00:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|5017
1621440300000|2021-05-19 16:05:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|1475
1621440600000|2021-05-19 16:10:00|13247.3|13243.3|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|1500
1621440900000|2021-05-19 16:15:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|784
1621441200000|2021-05-19 16:20:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|2337
1621441500000|2021-05-19 16:25:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|911
1621441800000|2021-05-19 16:30:00|||||||||511
1621442100000|2021-05-19 16:35:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|2803
1621442400000|2021-05-19 16:40:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|4401
1621442700000|2021-05-19 16:45:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|6636
1621443000000|2021-05-19 16:50:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|2622
1621443300000|2021-05-19 16:55:00|13241.8|13237.8|13245|13241|13245|13241|13241.8|13237.8|1484
1621443600000|2021-05-19 17:00:00|13240.3|13236.3|13241.8|13237.8|13245|13241|13238.7|13234.7|8199
1621443900000|2021-05-19 17:05:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|4595
1621444200000|2021-05-19 17:10:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|6416
1621444500000|2021-05-19 17:15:00|13239.5|13235.5|13237.2|13233.2|13240.3|13236.3|13237.2|13233.2|2021
1621444800000|2021-05-19 17:20:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|3657
1621445100000|2021-05-19 17:25:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|4166
1621445400000|2021-05-19 17:30:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|1256
1621445700000|2021-05-19 17:35:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|4827
1621446000000|2021-05-19 17:40:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|4359
1621446300000|2021-05-19 17:45:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|1546
1621446600000|2021-05-19 17:50:00|13234|13230|13234|13230|13234|13230|13234|13230|1898
1621446900000|2021-05-19 17:55:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|4184
1621447200000|2021-05-19 18:00:00|13229.3|13225.3|13218.4|13214.4|13229.3|13225.3|13218.4|13214.4|17028
1621447500000|2021-05-19 18:05:00|13216.8|13212.8|13212.2|13208.2|13218.4|13214.4|13209|13205|23867
1621447800000|2021-05-19 18:10:00|13210.6|13206.6|13209|13205|13212.2|13208.2|13202.8|13198.8|22322
1621448100000|2021-05-19 18:15:00|13207.5|13203.5|13205.9|13201.9|13210.6|13206.6|13204.3|13200.3|10741
1621448400000|2021-05-19 18:20:00|13204.3|13200.3|13209|13205|13210.6|13206.6|13204.3|13200.3|12264
1621448700000|2021-05-19 18:25:00|13207.5|13203.5|13209|13205|13209|13205|13205.9|13201.9|4344
1621449000000|2021-05-19 18:30:00|13207.5|13203.5|13202.8|13198.8|13209|13205|13202.8|13198.8|11059
1621449300000|2021-05-19 18:35:00|13201.2|13197.2|13201.2|13197.2|13204.3|13200.3|13199.7|13195.7|10310
1621449600000|2021-05-19 18:40:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|5329
1621449900000|2021-05-19 18:45:00|13199.7|13195.7|13196.5|13192.5|13201.2|13197.2|13196.5|13192.5|7012
1621450200000|2021-05-19 18:50:00|13198.1|13194.1|13201.2|13197.2|13201.2|13197.2|13196.5|13192.5|5581
1621450500000|2021-05-19 18:55:00|13202.8|13198.8|13204.3|13200.3|13207.5|13203.5|13201.2|13197.2|10851
1621450800000|2021-05-19 19:00:00|13205.9|13201.9|13202.8|13198.8|13205.9|13201.9|13198.1|13194.1|11285
1621451100000|2021-05-19 19:05:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|8229
1621451400000|2021-05-19 19:10:00|13201.2|13197.2|13205.9|13201.9|13205.9|13201.9|13199.7|13195.7|1384
1621451700000|2021-05-19 19:15:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1938
1621452000000|2021-05-19 19:20:00|13207.5|13203.5|13209|13205|13210.6|13206.6|13207.5|13203.5|8349
1621452300000|2021-05-19 19:25:00|13210.6|13206.6|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|4201
1621452600000|2021-05-19 19:30:00|13209|13205|13209|13205|13210.6|13206.6|13207.5|13203.5|2198
1621452900000|2021-05-19 19:35:00|13207.5|13203.5|13209|13205|13210.6|13206.6|13207.5|13203.5|2490
1621453200000|2021-05-19 19:40:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|2923
1621453500000|2021-05-19 19:45:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13207.5|13203.5|3794
1621453800000|2021-05-19 19:50:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|3481
1621454100000|2021-05-19 19:55:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|3753
1621454400000|2021-05-19 20:00:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|1820
1621454700000|2021-05-19 20:05:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|3398
1621455000000|2021-05-19 20:10:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1030
1621455300000|2021-05-19 20:15:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|3667
1621455600000|2021-05-19 20:20:00|13209|13205|13209|13205|13210.6|13206.6|13207.5|13203.5|3167
1621455900000|2021-05-19 20:25:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|3598
1621456200000|2021-05-19 20:30:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|1735
1621456500000|2021-05-19 20:35:00|||||||||324
1621456800000|2021-05-19 20:40:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|1921
1621457100000|2021-05-19 20:45:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13209|13205|3521
1621457400000|2021-05-19 20:50:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|3186
1621457700000|2021-05-19 20:55:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1732
1621461600000|2021-05-19 22:00:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13205.9|13201.9|1846
1621461900000|2021-05-19 22:05:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|964
1621462200000|2021-05-19 22:10:00|13209|13205|13209|13205|13209|13205|13209|13205|628
1621462500000|2021-05-19 22:15:00|||||||||45
1621462800000|2021-05-19 22:20:00|||||||||43
1621463100000|2021-05-19 22:25:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|662
1621463400000|2021-05-19 22:30:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|817
1621463700000|2021-05-19 22:35:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|356
1621464000000|2021-05-19 22:40:00|||||||||87
1621464300000|2021-05-19 22:45:00|||||||||12
1621464600000|2021-05-19 22:50:00|||||||||66
1621464900000|2021-05-19 22:55:00|||||||||69
1621465200000|2021-05-19 23:00:00|||||||||790
1621465500000|2021-05-19 23:05:00|||||||||259
1621465800000|2021-05-19 23:10:00|||||||||535
1621466100000|2021-05-19 23:15:00|||||||||24
1621466400000|2021-05-19 23:20:00|||||||||342
1621466700000|2021-05-19 23:25:00|||||||||398
1621467000000|2021-05-19 23:30:00|||||||||125
1621467300000|2021-05-19 23:35:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|2042
1621467600000|2021-05-19 23:40:00|||||||||1
1621467900000|2021-05-19 23:45:00|||||||||365
1621468200000|2021-05-19 23:50:00|||||||||210
1621468500000|2021-05-19 23:55:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|465
1621468800000|2021-05-20 00:00:00|||||||||52
1621469100000|2021-05-20 00:05:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|1626
1621469400000|2021-05-20 00:10:00|||||||||103
1621469700000|2021-05-20 00:15:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|405
1621470000000|2021-05-20 00:20:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|340
1621470300000|2021-05-20 00:25:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|193
1621470600000|2021-05-20 00:30:00|||||||||109
1621470900000|2021-05-20 00:35:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|845
1621471200000|2021-05-20 00:40:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1716
1621471500000|2021-05-20 00:45:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|68
1621471800000|2021-05-20 00:50:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1867
1621472100000|2021-05-20 00:55:00|||||||||652
1621472400000|2021-05-20 01:00:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|853
1621472700000|2021-05-20 01:05:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1081
1621473000000|2021-05-20 01:10:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|876
1621473300000|2021-05-20 01:15:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|507
1621473600000|2021-05-20 01:20:00|||||||||291
1621473900000|2021-05-20 01:25:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|791
1621474200000|2021-05-20 01:30:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1223
1621474500000|2021-05-20 01:35:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|323
1621474800000|2021-05-20 01:40:00|||||||||120
1621475100000|2021-05-20 01:45:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|826
1621475400000|2021-05-20 01:50:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|626
1621475700000|2021-05-20 01:55:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|1472
1621476000000|2021-05-20 02:00:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|3821
1621476300000|2021-05-20 02:05:00|||||||||263
1621476600000|2021-05-20 02:10:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|248
1621476900000|2021-05-20 02:15:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|2370
1621477200000|2021-05-20 02:20:00|||||||||366
1621477500000|2021-05-20 02:25:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|1529
1621477800000|2021-05-20 02:30:00|13220|13216|13220|13216|13220|13216|13220|13216|44
1621478100000|2021-05-20 02:35:00|||||||||130
1621478400000|2021-05-20 02:40:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|432
1621478700000|2021-05-20 02:45:00|||||||||59
1621479000000|2021-05-20 02:50:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|594
1621479300000|2021-05-20 02:55:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|698
1621479600000|2021-05-20 03:00:00|||||||||12
1621479900000|2021-05-20 03:05:00|||||||||25
1621480200000|2021-05-20 03:10:00|||||||||11
1621480500000|2021-05-20 03:15:00|||||||||113
1621480800000|2021-05-20 03:20:00|||||||||26
1621481100000|2021-05-20 03:25:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|430
1621481400000|2021-05-20 03:30:00|||||||||246
1621481700000|2021-05-20 03:35:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|589
1621482000000|2021-05-20 03:40:00|||||||||32
1621482300000|2021-05-20 03:45:00|||||||||207
1621482600000|2021-05-20 03:50:00|||||||||54
1621482900000|2021-05-20 03:55:00|||||||||109
1621483200000|2021-05-20 04:00:00|||||||||61
1621483500000|2021-05-20 04:05:00|||||||||257
1621483800000|2021-05-20 04:10:00|||||||||4
1621484100000|2021-05-20 04:15:00|||||||||1
1621484400000|2021-05-20 04:20:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|744
1621484700000|2021-05-20 04:25:00|||||||||88
1621485000000|2021-05-20 04:30:00|||||||||126
1621485300000|2021-05-20 04:35:00|||||||||225
1621485600000|2021-05-20 04:40:00|||||||||115
1621485900000|2021-05-20 04:45:00|13220|13216|13220|13216|13220|13216|13220|13216|348
1621486200000|2021-05-20 04:50:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|380
1621486500000|2021-05-20 04:55:00|||||||||9
1621486800000|2021-05-20 05:00:00|13220|13216|13220|13216|13220|13216|13220|13216|317
1621487100000|2021-05-20 05:05:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|996
1621487400000|2021-05-20 05:10:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|409
1621487700000|2021-05-20 05:15:00|||||||||198
1621488000000|2021-05-20 05:20:00|||||||||405
1621488300000|2021-05-20 05:25:00|13220|13216|13220|13216|13220|13216|13220|13216|1186
1621488600000|2021-05-20 05:30:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|1544
1621488900000|2021-05-20 05:35:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|303
1621489200000|2021-05-20 05:40:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|285
1621489500000|2021-05-20 05:45:00|||||||||960
1621489800000|2021-05-20 05:50:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1472
1621490100000|2021-05-20 05:55:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1434
1621490400000|2021-05-20 06:00:00|13215.3|13211.3|13218.4|13214.4|13220|13216|13215.3|13211.3|858
1621490700000|2021-05-20 06:05:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|2847
1621491000000|2021-05-20 06:10:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|972
1621491300000|2021-05-20 06:15:00|||||||||275
1621491600000|2021-05-20 06:20:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|919
1621491900000|2021-05-20 06:25:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|2216
1621492200000|2021-05-20 06:30:00|13216.8|13212.8|13220|13216|13220|13216|13215.3|13211.3|1414
1621492500000|2021-05-20 06:35:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|694
1621492800000|2021-05-20 06:40:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|1939
1621493100000|2021-05-20 06:45:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|870
1621493400000|2021-05-20 06:50:00|13220|13216|13218.4|13214.4|13220|13216|13216.8|13212.8|847
1621493700000|2021-05-20 06:55:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|474
1621494000000|2021-05-20 07:00:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|2226
1621494300000|2021-05-20 07:05:00|13216.8|13212.8|13218.4|13214.4|13220|13216|13216.8|13212.8|828
1621494600000|2021-05-20 07:10:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|1685
1621494900000|2021-05-20 07:15:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|3746
1621495200000|2021-05-20 07:20:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13215.3|13211.3|949
1621495500000|2021-05-20 07:25:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|792
1621495800000|2021-05-20 07:30:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|2946
1621496100000|2021-05-20 07:35:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|906
1621496400000|2021-05-20 07:40:00|13218.4|13214.4|13221.5|13217.5|13221.5|13217.5|13218.4|13214.4|1677
1621496700000|2021-05-20 07:45:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|1731
1621497000000|2021-05-20 07:50:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|624
1621497300000|2021-05-20 07:55:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|809
1621497600000|2021-05-20 08:00:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|3148
1621497900000|2021-05-20 08:05:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|2124
1621498200000|2021-05-20 08:10:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|3353
1621498500000|2021-05-20 08:15:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|718
1621498800000|2021-05-20 08:20:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|1280
1621499100000|2021-05-20 08:25:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1264
1621499400000|2021-05-20 08:30:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|511
1621499700000|2021-05-20 08:35:00|13224.7|13220.7|13224.7|13220.7|13227.8|13223.8|13224.7|13220.7|5053
1621500000000|2021-05-20 08:40:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1257
1621500300000|2021-05-20 08:45:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|471
1621500600000|2021-05-20 08:50:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1128
1621500900000|2021-05-20 08:55:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1987
1621501200000|2021-05-20 09:00:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|1171
1621501500000|2021-05-20 09:05:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|984
1621501800000|2021-05-20 09:10:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|1827
1621502100000|2021-05-20 09:15:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1755
1621502400000|2021-05-20 09:20:00|13226.2|13222.2|13229.3|13225.3|13229.3|13225.3|13224.7|13220.7|1372
1621502700000|2021-05-20 09:25:00|13227.8|13223.8|13226.2|13222.2|13229.3|13225.3|13224.7|13220.7|3269
1621503000000|2021-05-20 09:30:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|569
1621503300000|2021-05-20 09:35:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|1103
1621503600000|2021-05-20 09:40:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|2919
1621503900000|2021-05-20 09:45:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|3744
1621504200000|2021-05-20 09:50:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1680
1621504500000|2021-05-20 09:55:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|540
1621504800000|2021-05-20 10:00:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|2668
1621505100000|2021-05-20 10:05:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|1173
1621505400000|2021-05-20 10:10:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13220|13216|1272
1621505700000|2021-05-20 10:15:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|787
1621506000000|2021-05-20 10:20:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|1065
1621506300000|2021-05-20 10:25:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|684
1621506600000|2021-05-20 10:30:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|1473
1621506900000|2021-05-20 10:35:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|1219
1621507200000|2021-05-20 10:40:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|2798
1621507500000|2021-05-20 10:45:00|13221.5|13217.5|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|1083
1621507800000|2021-05-20 10:50:00|13220|13216|13216.8|13212.8|13220|13216|13216.8|13212.8|942
1621508100000|2021-05-20 10:55:00|13218.4|13214.4|13220|13216|13221.5|13217.5|13216.8|13212.8|2835
1621508400000|2021-05-20 11:00:00|13218.4|13214.4|13215.3|13211.3|13220|13216|13215.3|13211.3|4106
1621508700000|2021-05-20 11:05:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|4074
1621509000000|2021-05-20 11:10:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|2492
1621509300000|2021-05-20 11:15:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|1118
1621509600000|2021-05-20 11:20:00|13214.5|13210.5|13215.3|13211.3|13215.3|13211.3|13214.5|13210.5|839
1621509900000|2021-05-20 11:25:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|1311
1621510200000|2021-05-20 11:30:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|721
1621510500000|2021-05-20 11:35:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|569
1621510800000|2021-05-20 11:40:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|1421
1621511100000|2021-05-20 11:45:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|700
1621511400000|2021-05-20 11:50:00|13220|13216|13220|13216|13220|13216|13220|13216|537
1621511700000|2021-05-20 11:55:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|2359
1621512000000|2021-05-20 12:00:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13215.3|13211.3|5142
1621512300000|2021-05-20 12:05:00|13220|13216|13220|13216|13220|13216|13216.8|13212.8|4372
1621512600000|2021-05-20 12:10:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|4115
1621512900000|2021-05-20 12:15:00|13221.5|13217.5|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|2857
1621513200000|2021-05-20 12:20:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13218.4|13214.4|6772
1621513500000|2021-05-20 12:25:00|13220|13216|13221.5|13217.5|13223.1|13219.1|13220|13216|4887
1621513800000|2021-05-20 12:30:00|13223.1|13219.1|13226.2|13222.2|13229.3|13225.3|13223.1|13219.1|8309
1621514100000|2021-05-20 12:35:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|6339
1621514400000|2021-05-20 12:40:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|4873
1621514700000|2021-05-20 12:45:00|13224.7|13220.7|13223.1|13219.1|13226.2|13222.2|13223.1|13219.1|10996
1621515000000|2021-05-20 12:50:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|6466
1621515300000|2021-05-20 12:55:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|2369
1621515600000|2021-05-20 13:00:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|4960
1621515900000|2021-05-20 13:05:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13220|13216|6160
1621516200000|2021-05-20 13:10:00|13223.1|13219.1|13220|13216|13223.1|13219.1|13220|13216|6077
1621516500000|2021-05-20 13:15:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|3312
1621516800000|2021-05-20 13:20:00|13222.3|13218.3|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|6912
1621517100000|2021-05-20 13:25:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|1571
1621517400000|2021-05-20 13:30:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|3445
1621517700000|2021-05-20 13:35:00|13224.7|13220.7|13227.8|13223.8|13229.3|13225.3|13223.1|13219.1|3360
1621518000000|2021-05-20 13:40:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13224.7|13220.7|7257
1621518300000|2021-05-20 13:45:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13230.9|13226.9|12294
1621518600000|2021-05-20 13:50:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|6351
1621518900000|2021-05-20 13:55:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13234|13230|6306
1621519200000|2021-05-20 14:00:00|13237.2|13233.2|13238.7|13234.7|13240.3|13236.3|13235.6|13231.6|15673
1621519500000|2021-05-20 14:05:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|13500
1621519800000|2021-05-20 14:10:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|5144
1621520100000|2021-05-20 14:15:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|8745
1621520400000|2021-05-20 14:20:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|15528
1621520700000|2021-05-20 14:25:00|13240.3|13236.3|13238.7|13234.7|13241.8|13237.8|13238.7|13234.7|11340
1621521000000|2021-05-20 14:30:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13237.2|13233.2|8105
1621521300000|2021-05-20 14:35:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13240.3|13236.3|10681
1621521600000|2021-05-20 14:40:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|6237
1621521900000|2021-05-20 14:45:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|3195
1621522200000|2021-05-20 14:50:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|7260
1621522500000|2021-05-20 14:55:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|3602
1621522800000|2021-05-20 15:00:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|2986
1621523100000|2021-05-20 15:05:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|18085
1621523400000|2021-05-20 15:10:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|12583
1621523700000|2021-05-20 15:15:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|2750
1621524000000|2021-05-20 15:20:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|6011
1621524300000|2021-05-20 15:25:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|8560
1621524600000|2021-05-20 15:30:00|13237.2|13233.2|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|4119
1621524900000|2021-05-20 15:35:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|5400
1621525200000|2021-05-20 15:40:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|7281
1621525500000|2021-05-20 15:45:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1128
1621525800000|2021-05-20 15:50:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|3251
1621526100000|2021-05-20 15:55:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|10223
1621526400000|2021-05-20 16:00:00|13245|13241|13245|13241|13246.5|13242.5|13243.4|13239.4|9598
1621526700000|2021-05-20 16:05:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|4256
1621527000000|2021-05-20 16:10:00|13245.8|13241.8|13245|13241|13246.5|13242.5|13245|13241|11246
1621527300000|2021-05-20 16:15:00|13246.5|13242.5|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|18440
1621527600000|2021-05-20 16:20:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|12710
1621527900000|2021-05-20 16:25:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|9332
1621528200000|2021-05-20 16:30:00|||||||||1757
1621528500000|2021-05-20 16:35:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|3853
1621528800000|2021-05-20 16:40:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|3968
1621529100000|2021-05-20 16:45:00|13251.2|13247.2|13248.1|13244.1|13251.2|13247.2|13248.1|13244.1|8885
1621529400000|2021-05-20 16:50:00|||||||||2660
1621529700000|2021-05-20 16:55:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|1701
1621530000000|2021-05-20 17:00:00|13245|13241|13248.1|13244.1|13248.1|13244.1|13243.4|13239.4|9834
1621530300000|2021-05-20 17:05:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|4683
1621530600000|2021-05-20 17:10:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|1676
1621530900000|2021-05-20 17:15:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|492
1621531200000|2021-05-20 17:20:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1904
1621531500000|2021-05-20 17:25:00|13249.7|13245.7|13246.5|13242.5|13249.7|13245.7|13246.5|13242.5|3882
1621531800000|2021-05-20 17:30:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|504
1621532100000|2021-05-20 17:35:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|770
1621532400000|2021-05-20 17:40:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1662
1621532700000|2021-05-20 17:45:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|2052
1621533000000|2021-05-20 17:50:00|||||||||1457
1621533300000|2021-05-20 17:55:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|2533
1621533600000|2021-05-20 18:00:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|3063
1621533900000|2021-05-20 18:05:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|531
1621534200000|2021-05-20 18:10:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|245
1621534500000|2021-05-20 18:15:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|613
1621534800000|2021-05-20 18:20:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|932
1621535100000|2021-05-20 18:25:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1685
1621535400000|2021-05-20 18:30:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|8657
1621535700000|2021-05-20 18:35:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1062
1621536000000|2021-05-20 18:40:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1512
1621536300000|2021-05-20 18:45:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|2643
1621536600000|2021-05-20 18:50:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|849
1621536900000|2021-05-20 18:55:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|19000
1621537200000|2021-05-20 19:00:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|6524
1621537500000|2021-05-20 19:05:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1568
1621537800000|2021-05-20 19:10:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|3236
1621538100000|2021-05-20 19:15:00|||||||||699
1621538400000|2021-05-20 19:20:00|||||||||450
1621538700000|2021-05-20 19:25:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|4828
1621539000000|2021-05-20 19:30:00|||||||||1971
1621539300000|2021-05-20 19:35:00|||||||||896
1621539600000|2021-05-20 19:40:00|||||||||1377
1621539900000|2021-05-20 19:45:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|4575
1621540200000|2021-05-20 19:50:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|4369
1621540500000|2021-05-20 19:55:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|4204
1621540800000|2021-05-20 20:00:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|2743
1621541100000|2021-05-20 20:05:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|420
1621541400000|2021-05-20 20:10:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|2065
1621541700000|2021-05-20 20:15:00|13248.1|13244.1|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|2390
1621542000000|2021-05-20 20:20:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|923
1621542300000|2021-05-20 20:25:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|1060
1621542600000|2021-05-20 20:30:00|||||||||1295
1621542900000|2021-05-20 20:35:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|3439
1621543200000|2021-05-20 20:40:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|2762
1621543500000|2021-05-20 20:45:00|||||||||669
1621543800000|2021-05-20 20:50:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|3695
1621544100000|2021-05-20 20:55:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|3757
1621548000000|2021-05-20 22:00:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|588
1621548300000|2021-05-20 22:05:00|||||||||397
1621548600000|2021-05-20 22:10:00|||||||||917
1621548900000|2021-05-20 22:15:00|||||||||9
1621549200000|2021-05-20 22:20:00|||||||||40
1621549500000|2021-05-20 22:25:00|||||||||12
1621549800000|2021-05-20 22:30:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|802
1621550100000|2021-05-20 22:35:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|455
1621550400000|2021-05-20 22:40:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|91
1621550700000|2021-05-20 22:45:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|436
1621551000000|2021-05-20 22:50:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|460
1621551300000|2021-05-20 22:55:00|||||||||120
1621551600000|2021-05-20 23:00:00|||||||||9
1621551900000|2021-05-20 23:05:00|||||||||7
1621552200000|2021-05-20 23:10:00|||||||||257
1621552500000|2021-05-20 23:15:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|131
1621552800000|2021-05-20 23:20:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|1116
1621553100000|2021-05-20 23:25:00|||||||||82
1621553400000|2021-05-20 23:30:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|40
1621553700000|2021-05-20 23:35:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1048
1621554000000|2021-05-20 23:40:00|||||||||346
1621554300000|2021-05-20 23:45:00|||||||||96
1621554600000|2021-05-20 23:50:00|||||||||90
1621554900000|2021-05-20 23:55:00|||||||||331
1621555200000|2021-05-21 00:00:00|||||||||226
1621555500000|2021-05-21 00:05:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|545
1621555800000|2021-05-21 00:10:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1026
1621556100000|2021-05-21 00:15:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|884
1621556400000|2021-05-21 00:20:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|432
1621556700000|2021-05-21 00:25:00|||||||||155
1621557000000|2021-05-21 00:30:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|719
1621557300000|2021-05-21 00:35:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|562
1621557600000|2021-05-21 00:40:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|376
1621557900000|2021-05-21 00:45:00|||||||||36
1621558200000|2021-05-21 00:50:00|||||||||427
1621558500000|2021-05-21 00:55:00|||||||||285
1621558800000|2021-05-21 01:00:00|13248.1|13244.1|13245|13241|13248.1|13244.1|13245|13241|691
1621559100000|2021-05-21 01:05:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|470
1621559400000|2021-05-21 01:10:00|||||||||409
1621559700000|2021-05-21 01:15:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|952
1621560000000|2021-05-21 01:20:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|467
1621560300000|2021-05-21 01:25:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|78
1621560600000|2021-05-21 01:30:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|749
1621560900000|2021-05-21 01:35:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|700
1621561200000|2021-05-21 01:40:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|8363
1621561500000|2021-05-21 01:45:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|925
1621561800000|2021-05-21 01:50:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|707
1621562100000|2021-05-21 01:55:00|||||||||139
1621562400000|2021-05-21 02:00:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|1496
1621562700000|2021-05-21 02:05:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|3480
1621563000000|2021-05-21 02:10:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|179
1621563300000|2021-05-21 02:15:00|||||||||103
1621563600000|2021-05-21 02:20:00|||||||||109
1621563900000|2021-05-21 02:25:00|||||||||709
1621564200000|2021-05-21 02:30:00|||||||||53
1621564500000|2021-05-21 02:35:00|13245|13241|13248.1|13244.1|13248.1|13244.1|13245|13241|3009
1621564800000|2021-05-21 02:40:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|3276
1621565100000|2021-05-21 02:45:00|||||||||568
1621565400000|2021-05-21 02:50:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|3913
1621565700000|2021-05-21 02:55:00|||||||||45
1621566000000|2021-05-21 03:00:00|||||||||131
1621566300000|2021-05-21 03:05:00|||||||||73
1621566600000|2021-05-21 03:10:00|||||||||37
1621566900000|2021-05-21 03:15:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|1073
1621567200000|2021-05-21 03:20:00|||||||||79
1621567500000|2021-05-21 03:25:00|||||||||102
1621567800000|2021-05-21 03:30:00|||||||||89
1621568100000|2021-05-21 03:35:00|||||||||35
1621568400000|2021-05-21 03:40:00|||||||||36
1621568700000|2021-05-21 03:45:00|||||||||37
1621569000000|2021-05-21 03:50:00|||||||||36
1621569300000|2021-05-21 03:55:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|214
1621569600000|2021-05-21 04:00:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|274
1621569900000|2021-05-21 04:05:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|867
1621570200000|2021-05-21 04:10:00|||||||||107
1621570500000|2021-05-21 04:15:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|195
1621570800000|2021-05-21 04:20:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|619
1621571100000|2021-05-21 04:25:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|225
1621571400000|2021-05-21 04:30:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|472
1621571700000|2021-05-21 04:35:00|||||||||565
1621572000000|2021-05-21 04:40:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|535
1621572300000|2021-05-21 04:45:00|||||||||109
1621572600000|2021-05-21 04:50:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|173
1621572900000|2021-05-21 04:55:00|||||||||194
1621573200000|2021-05-21 05:00:00|||||||||691
1621573500000|2021-05-21 05:05:00|||||||||312
1621573800000|2021-05-21 05:10:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|3186
1621574100000|2021-05-21 05:15:00|||||||||2576
1621574400000|2021-05-21 05:20:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|686
1621574700000|2021-05-21 05:25:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|374
1621575000000|2021-05-21 05:30:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|193
1621575300000|2021-05-21 05:35:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1003
1621575600000|2021-05-21 05:40:00|||||||||38
1621575900000|2021-05-21 05:45:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|429
1621576200000|2021-05-21 05:50:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|564
1621576500000|2021-05-21 05:55:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1168
1621576800000|2021-05-21 06:00:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|3823
1621577100000|2021-05-21 06:05:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|2019
1621577400000|2021-05-21 06:10:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|1036
1621577700000|2021-05-21 06:15:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|1326
1621578000000|2021-05-21 06:20:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|408
1621578300000|2021-05-21 06:25:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|1293
1621578600000|2021-05-21 06:30:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|1627
1621578900000|2021-05-21 06:35:00|13248.1|13244.1|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|1398
1621579200000|2021-05-21 06:40:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|2152
1621579500000|2021-05-21 06:45:00|13248.1|13244.1|13252.8|13248.8|13252.8|13248.8|13248.1|13244.1|2037
1621579800000|2021-05-21 06:50:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1666
1621580100000|2021-05-21 06:55:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1443
1621580400000|2021-05-21 07:00:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|2379
1621580700000|2021-05-21 07:05:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|3211
1621581000000|2021-05-21 07:10:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|1076
1621581300000|2021-05-21 07:15:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13241.8|13237.8|3601
1621581600000|2021-05-21 07:20:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|2225
1621581900000|2021-05-21 07:25:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|1133
1621582200000|2021-05-21 07:30:00|13249.7|13245.7|13255.9|13251.9|13255.9|13251.9|13249.7|13245.7|4022
1621582500000|2021-05-21 07:35:00|13255.1|13251.1|13257.5|13253.5|13259|13255|13254.3|13250.3|5706
1621582800000|2021-05-21 07:40:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|4724
1621583100000|2021-05-21 07:45:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|4235
1621583400000|2021-05-21 07:50:00|13259|13255|13257.5|13253.5|13259|13255|13255.9|13251.9|1721
1621583700000|2021-05-21 07:55:00|13255.9|13251.9|13254.3|13250.3|13257.5|13253.5|13254.3|13250.3|1501
1621584000000|2021-05-21 08:00:00|13252.8|13248.8|13255.9|13251.9|13257.5|13253.5|13252.8|13248.8|5181
1621584300000|2021-05-21 08:05:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|4416
1621584600000|2021-05-21 08:10:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|1621
1621584900000|2021-05-21 08:15:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|1980
1621585200000|2021-05-21 08:20:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|2399
1621585500000|2021-05-21 08:25:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|6004
1621585800000|2021-05-21 08:30:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|3273
1621586100000|2021-05-21 08:35:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|1815
1621586400000|2021-05-21 08:40:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1745
1621586700000|2021-05-21 08:45:00|13252|13248|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|1926
1621587000000|2021-05-21 08:50:00|13252|13248|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|2497
1621587300000|2021-05-21 08:55:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|2251
1621587600000|2021-05-21 09:00:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|507
1621587900000|2021-05-21 09:05:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|2791
1621588200000|2021-05-21 09:10:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1447
1621588500000|2021-05-21 09:15:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|666
1621588800000|2021-05-21 09:20:00|||||||||662
1621589100000|2021-05-21 09:25:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|564
1621589400000|2021-05-21 09:30:00|||||||||600
1621589700000|2021-05-21 09:35:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|887
1621590000000|2021-05-21 09:40:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|496
1621590300000|2021-05-21 09:45:00|||||||||1054
1621590600000|2021-05-21 09:50:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|784
1621590900000|2021-05-21 09:55:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|897
1621591200000|2021-05-21 10:00:00|13248.1|13244.1|13245|13241|13248.1|13244.1|13245|13241|1874
1621591500000|2021-05-21 10:05:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|5449
1621591800000|2021-05-21 10:10:00|||||||||3161
1621592100000|2021-05-21 10:15:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|3993
1621592400000|2021-05-21 10:20:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|1837
1621592700000|2021-05-21 10:25:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|3137
1621593000000|2021-05-21 10:30:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|1327
1621593300000|2021-05-21 10:35:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|1523
1621593600000|2021-05-21 10:40:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|452
1621593900000|2021-05-21 10:45:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|2056
1621594200000|2021-05-21 10:50:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|431
1621594500000|2021-05-21 10:55:00|||||||||1280
1621594800000|2021-05-21 11:00:00|||||||||995
1621595100000|2021-05-21 11:05:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|5359
1621595400000|2021-05-21 11:10:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|541
1621595700000|2021-05-21 11:15:00|||||||||2099
1621596000000|2021-05-21 11:20:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|7645
1621596300000|2021-05-21 11:25:00|||||||||1595
1621596600000|2021-05-21 11:30:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|2922
1621596900000|2021-05-21 11:35:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|1030
1621597200000|2021-05-21 11:40:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|1690
1621597500000|2021-05-21 11:45:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|966
1621597800000|2021-05-21 11:50:00|13249.7|13245.7|13252.8|13248.8|13254.3|13250.3|13249.7|13245.7|1441
1621598100000|2021-05-21 11:55:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|3705
1621598400000|2021-05-21 12:00:00|13255.9|13251.9|13252.8|13248.8|13255.9|13251.9|13252.8|13248.8|2704
1621598700000|2021-05-21 12:05:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|3148
1621599000000|2021-05-21 12:10:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|3280
1621599300000|2021-05-21 12:15:00|13252.8|13248.8|13257.5|13253.5|13259|13255|13252.8|13248.8|6612
1621599600000|2021-05-21 12:20:00|13259|13255|13255.9|13251.9|13259|13255|13255.9|13251.9|4896
1621599900000|2021-05-21 12:25:00|13257.5|13253.5|13259|13255|13259|13255|13255.9|13251.9|3779
1621600200000|2021-05-21 12:30:00|13257.5|13253.5|13260.6|13256.6|13262.2|13258.2|13257.5|13253.5|10820
1621600500000|2021-05-21 12:35:00|13259|13255|13259|13255|13260.6|13256.6|13259|13255|5355
1621600800000|2021-05-21 12:40:00|||||||||1091
1621601100000|2021-05-21 12:45:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|3332
1621601400000|2021-05-21 12:50:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|18970
1621601700000|2021-05-21 12:55:00|13259|13255|13262.2|13258.2|13262.2|13258.2|13259|13255|4254
1621602000000|2021-05-21 13:00:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|11998
1621602300000|2021-05-21 13:05:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|7601
1621602600000|2021-05-21 13:10:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13259|13255|3641
1621602900000|2021-05-21 13:15:00|13260.6|13256.6|13263.7|13259.7|13263.7|13259.7|13260.6|13256.6|4713
1621603200000|2021-05-21 13:20:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|3048
1621603500000|2021-05-21 13:25:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|4761
1621603800000|2021-05-21 13:30:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|7544
1621604100000|2021-05-21 13:35:00|13259|13255|13262.2|13258.2|13263.7|13259.7|13259|13255|4441
1621604400000|2021-05-21 13:40:00|13263.7|13259.7|13260.6|13256.6|13263.7|13259.7|13259|13255|5210
1621604700000|2021-05-21 13:45:00|13259|13255|13251.2|13247.2|13259|13255|13251.2|13247.2|19922
1621605000000|2021-05-21 13:50:00|13249.7|13245.7|13246.5|13242.5|13251.2|13247.2|13246.5|13242.5|17956
1621605300000|2021-05-21 13:55:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13246.5|13242.5|11215
1621605600000|2021-05-21 14:00:00|13251.2|13247.2|13248.1|13244.1|13254.3|13250.3|13248.1|13244.1|13695
1621605900000|2021-05-21 14:05:00|13246.5|13242.5|13246.5|13242.5|13249.7|13245.7|13246.5|13242.5|5540
1621606200000|2021-05-21 14:10:00|13248.1|13244.1|13243.4|13239.4|13248.1|13244.1|13243.4|13239.4|10359
1621606500000|2021-05-21 14:15:00|13241.8|13237.8|13243.4|13239.4|13246.5|13242.5|13241.8|13237.8|5645
1621606800000|2021-05-21 14:20:00|13241.8|13237.8|13243.4|13239.4|13245|13241|13241.8|13237.8|20568
1621607100000|2021-05-21 14:25:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|7952
1621607400000|2021-05-21 14:30:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13240.3|13236.3|8367
1621607700000|2021-05-21 14:35:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|6970
1621608000000|2021-05-21 14:40:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|3599
1621608300000|2021-05-21 14:45:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|5230
1621608600000|2021-05-21 14:50:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|3807
1621608900000|2021-05-21 14:55:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|957
1621609200000|2021-05-21 15:00:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|5961
1621609500000|2021-05-21 15:05:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|5016
1621609800000|2021-05-21 15:10:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|8661
1621610100000|2021-05-21 15:15:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|5525
1621610400000|2021-05-21 15:20:00|||||||||4637
1621610700000|2021-05-21 15:25:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|3942
1621611000000|2021-05-21 15:30:00|||||||||1642
1621611300000|2021-05-21 15:35:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|2821
1621611600000|2021-05-21 15:40:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|17422
1621611900000|2021-05-21 15:45:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|16622
1621612200000|2021-05-21 15:50:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13249.7|13245.7|6741
1621612500000|2021-05-21 15:55:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|4251
1621612800000|2021-05-21 16:00:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|4124
1621613100000|2021-05-21 16:05:00|13254.3|13250.3|13249.7|13245.7|13254.3|13250.3|13249.7|13245.7|6636
1621613400000|2021-05-21 16:10:00|13251.2|13247.2|13248.1|13244.1|13251.2|13247.2|13248.1|13244.1|8795
1621613700000|2021-05-21 16:15:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|2488
1621614000000|2021-05-21 16:20:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|7836
1621614300000|2021-05-21 16:25:00|||||||||3093
1621614600000|2021-05-21 16:30:00|13248.9|13244.9|13246.5|13242.5|13248.9|13244.9|13246.5|13242.5|4424
1621614900000|2021-05-21 16:35:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|7065
1621615200000|2021-05-21 16:40:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|5817
1621615500000|2021-05-21 16:45:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|3757
1621615800000|2021-05-21 16:50:00|||||||||1144
1621616100000|2021-05-21 16:55:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|3105
1621616400000|2021-05-21 17:00:00|13248.1|13244.1|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|4104
1621616700000|2021-05-21 17:05:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1783
1621617000000|2021-05-21 17:10:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|2355
1621617300000|2021-05-21 17:15:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1699
1621617600000|2021-05-21 17:20:00|||||||||2250
1621617900000|2021-05-21 17:25:00|||||||||2903
1621618200000|2021-05-21 17:30:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|2557
1621618500000|2021-05-21 17:35:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|4384
1621618800000|2021-05-21 17:40:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|3498
1621619100000|2021-05-21 17:45:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1885
1621619400000|2021-05-21 17:50:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|2585
1621619700000|2021-05-21 17:55:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1400
1621620000000|2021-05-21 18:00:00|||||||||1085
1621620300000|2021-05-21 18:05:00|||||||||942
1621620600000|2021-05-21 18:10:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|5822
1621620900000|2021-05-21 18:15:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|708
1621621200000|2021-05-21 18:20:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|2197
1621621500000|2021-05-21 18:25:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|2466
1621621800000|2021-05-21 18:30:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|884
1621622100000|2021-05-21 18:35:00|||||||||961
1621622400000|2021-05-21 18:40:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|1461
1621622700000|2021-05-21 18:45:00|||||||||3746
1621623000000|2021-05-21 18:50:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|3714
1621623300000|2021-05-21 18:55:00|13246.5|13242.5|13245|13241|13248.1|13244.1|13245|13241|4427
1621623600000|2021-05-21 19:00:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|8210
1621623900000|2021-05-21 19:05:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1582
1621624200000|2021-05-21 19:10:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|3607
1621624500000|2021-05-21 19:15:00|||||||||740
1621624800000|2021-05-21 19:20:00|||||||||1327
1621625100000|2021-05-21 19:25:00|||||||||1227
1621625400000|2021-05-21 19:30:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|1422
1621625700000|2021-05-21 19:35:00|||||||||5364
1621626000000|2021-05-21 19:40:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|2136
1621626300000|2021-05-21 19:45:00|13249.7|13245.7|13248.1|13244.1|13251.2|13247.2|13248.1|13244.1|6925
1621626600000|2021-05-21 19:50:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|2829
1621626900000|2021-05-21 19:55:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|5390
1621627200000|2021-05-21 20:00:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|3589
1621627500000|2021-05-21 20:05:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1648
1621627800000|2021-05-21 20:10:00|13250.4|13246.4|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|616
1621628100000|2021-05-21 20:15:00|13250.4|13246.4|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|3255
1621628400000|2021-05-21 20:20:00|||||||||192
1621628700000|2021-05-21 20:25:00|||||||||722
1621629000000|2021-05-21 20:30:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|1523
1621629300000|2021-05-21 20:35:00|||||||||124
1621629600000|2021-05-21 20:40:00|||||||||368
1621629900000|2021-05-21 20:45:00|||||||||818
1621630200000|2021-05-21 20:50:00|||||||||4021
1621630500000|2021-05-21 20:55:00|||||||||6813
1621807200000|2021-05-23 22:00:00|13255.9|13251.9|13252.8|13248.8|13255.9|13251.9|13252.8|13248.8|559
1621807500000|2021-05-23 22:05:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|157
1621807800000|2021-05-23 22:10:00|||||||||72
1621808100000|2021-05-23 22:15:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|365
1621808400000|2021-05-23 22:20:00|||||||||19
1621808700000|2021-05-23 22:25:00|||||||||12
1621809000000|2021-05-23 22:30:00|||||||||26
1621809300000|2021-05-23 22:35:00|||||||||20
1621809600000|2021-05-23 22:40:00|||||||||13
1621809900000|2021-05-23 22:45:00|||||||||310
1621810200000|2021-05-23 22:50:00|||||||||40
1621810500000|2021-05-23 22:55:00|||||||||105
1621811100000|2021-05-23 23:05:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|234
1621811400000|2021-05-23 23:10:00|||||||||4
1621812000000|2021-05-23 23:20:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|156
1621812300000|2021-05-23 23:25:00|||||||||5
1621812600000|2021-05-23 23:30:00|||||||||26
1621812900000|2021-05-23 23:35:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1290
1621813200000|2021-05-23 23:40:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|397
1621813500000|2021-05-23 23:45:00|||||||||609
1621813800000|2021-05-23 23:50:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|739
1621814100000|2021-05-23 23:55:00|||||||||623
1621814400000|2021-05-24 00:00:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|962
1621814700000|2021-05-24 00:05:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1299
1621815000000|2021-05-24 00:10:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|458
1621815300000|2021-05-24 00:15:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|526
1621815600000|2021-05-24 00:20:00|||||||||74
1621815900000|2021-05-24 00:25:00|||||||||72
1621816200000|2021-05-24 00:30:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|601
1621816500000|2021-05-24 00:35:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|496
1621816800000|2021-05-24 00:40:00|||||||||131
1621817100000|2021-05-24 00:45:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|576
1621817400000|2021-05-24 00:50:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|162
1621817700000|2021-05-24 00:55:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1767
1621818000000|2021-05-24 01:00:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|5766
1621818300000|2021-05-24 01:05:00|||||||||170
1621818600000|2021-05-24 01:10:00|||||||||142
1621818900000|2021-05-24 01:15:00|||||||||257
1621819200000|2021-05-24 01:20:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|263
1621819500000|2021-05-24 01:25:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|626
1621819800000|2021-05-24 01:30:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|241
1621820100000|2021-05-24 01:35:00|||||||||33
1621820400000|2021-05-24 01:40:00|||||||||80
1621820700000|2021-05-24 01:45:00|||||||||393
1621821000000|2021-05-24 01:50:00|||||||||52
1621821300000|2021-05-24 01:55:00|||||||||55
1621821600000|2021-05-24 02:00:00|||||||||135
1621821900000|2021-05-24 02:05:00|||||||||83
1621822200000|2021-05-24 02:10:00|||||||||405
1621822500000|2021-05-24 02:15:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|617
1621822800000|2021-05-24 02:20:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1383
1621823100000|2021-05-24 02:25:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|247
1621823400000|2021-05-24 02:30:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|133
1621823700000|2021-05-24 02:35:00|||||||||79
1621824000000|2021-05-24 02:40:00|||||||||2825
1621824300000|2021-05-24 02:45:00|||||||||300
1621824600000|2021-05-24 02:50:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|229
1621824900000|2021-05-24 02:55:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|578
1621825200000|2021-05-24 03:00:00|||||||||164
1621825500000|2021-05-24 03:05:00|||||||||97
1621825800000|2021-05-24 03:10:00|||||||||1420
1621826100000|2021-05-24 03:15:00|||||||||204
1621826400000|2021-05-24 03:20:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|269
1621826700000|2021-05-24 03:25:00|||||||||50
1621827000000|2021-05-24 03:30:00|||||||||72
1621827300000|2021-05-24 03:35:00|||||||||188
1621827600000|2021-05-24 03:40:00|||||||||86
1621827900000|2021-05-24 03:45:00|||||||||62
1621828200000|2021-05-24 03:50:00|||||||||50
1621828500000|2021-05-24 03:55:00|||||||||54
1621828800000|2021-05-24 04:00:00|||||||||63
1621829100000|2021-05-24 04:05:00|||||||||42
1621829400000|2021-05-24 04:10:00|||||||||57
1621829700000|2021-05-24 04:15:00|||||||||88
1621830000000|2021-05-24 04:20:00|||||||||2136
1621830300000|2021-05-24 04:25:00|||||||||38
1621830600000|2021-05-24 04:30:00|||||||||43
1621830900000|2021-05-24 04:35:00|||||||||69
1621831200000|2021-05-24 04:40:00|||||||||60
1621831500000|2021-05-24 04:45:00|||||||||121
1621831800000|2021-05-24 04:50:00|||||||||252
1621832100000|2021-05-24 04:55:00|||||||||180
1621832400000|2021-05-24 05:00:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|309
1621832700000|2021-05-24 05:05:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13251.2|13247.2|2095
1621833000000|2021-05-24 05:10:00|||||||||165
1621833300000|2021-05-24 05:15:00|||||||||64
1621833600000|2021-05-24 05:20:00|||||||||188
1621833900000|2021-05-24 05:25:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|916
1621834200000|2021-05-24 05:30:00|||||||||2853
1621834500000|2021-05-24 05:35:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|262
1621834800000|2021-05-24 05:40:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1352
1621835100000|2021-05-24 05:45:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|166
1621835400000|2021-05-24 05:50:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|2129
1621835700000|2021-05-24 05:55:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|1594
1621836000000|2021-05-24 06:00:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|3583
1621836300000|2021-05-24 06:05:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|361
1621836600000|2021-05-24 06:10:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|773
1621836900000|2021-05-24 06:15:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|5035
1621837200000|2021-05-24 06:20:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|329
1621837500000|2021-05-24 06:25:00|13255.1|13251.1|13254.3|13250.3|13255.1|13251.1|13252.8|13248.8|806
1621837800000|2021-05-24 06:30:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|666
1621838100000|2021-05-24 06:35:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|545
1621838400000|2021-05-24 06:40:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|681
1621838700000|2021-05-24 06:45:00|||||||||717
1621839000000|2021-05-24 06:50:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|1459
1621839300000|2021-05-24 06:55:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|2015
1621839600000|2021-05-24 07:00:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|317
1621839900000|2021-05-24 07:05:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|3032
1621840200000|2021-05-24 07:10:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|1215
1621840500000|2021-05-24 07:15:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|3678
1621840800000|2021-05-24 07:20:00|||||||||389
1621841100000|2021-05-24 07:25:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|2775
1621841400000|2021-05-24 07:30:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|1004
1621841700000|2021-05-24 07:35:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|1121
1621842000000|2021-05-24 07:40:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|880
1621842300000|2021-05-24 07:45:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|2903
1621842600000|2021-05-24 07:50:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|1469
1621842900000|2021-05-24 07:55:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|815
1621843200000|2021-05-24 08:00:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|11029
1621843500000|2021-05-24 08:05:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|775
1621843800000|2021-05-24 08:10:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|8394
1621844100000|2021-05-24 08:15:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|1195
1621844400000|2021-05-24 08:20:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|756
1621844700000|2021-05-24 08:25:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1205
1621845000000|2021-05-24 08:30:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|17740
1621845300000|2021-05-24 08:35:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|2135
1621845600000|2021-05-24 08:40:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1059
1621845900000|2021-05-24 08:45:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|4805
1621846200000|2021-05-24 08:50:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|1191
1621846500000|2021-05-24 08:55:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|741
1621846800000|2021-05-24 09:00:00|||||||||3186
1621847100000|2021-05-24 09:05:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|1045
1621847400000|2021-05-24 09:10:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|2376
1621847700000|2021-05-24 09:15:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|1716
1621848000000|2021-05-24 09:20:00|||||||||1663
1621848300000|2021-05-24 09:25:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|5755
1621848600000|2021-05-24 09:30:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|4777
1621848900000|2021-05-24 09:35:00|||||||||1336
1621849200000|2021-05-24 09:40:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|1325
1621849500000|2021-05-24 09:45:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1060
1621849800000|2021-05-24 09:50:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|2740
1621850100000|2021-05-24 09:55:00|||||||||530
1621850400000|2021-05-24 10:00:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|2212
1621850700000|2021-05-24 10:05:00|||||||||232
1621851000000|2021-05-24 10:10:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|4475
1621851300000|2021-05-24 10:15:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|2979
1621851600000|2021-05-24 10:20:00|||||||||737
1621851900000|2021-05-24 10:25:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|3436
1621852200000|2021-05-24 10:30:00|||||||||10790
1621852500000|2021-05-24 10:35:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|13191
1621852800000|2021-05-24 10:40:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|2683
1621853100000|2021-05-24 10:45:00|||||||||5546
1621853400000|2021-05-24 10:50:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|1904
1621853700000|2021-05-24 10:55:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|7244
1621854000000|2021-05-24 11:00:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|2878
1621854300000|2021-05-24 11:05:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|534
1621854600000|2021-05-24 11:10:00|13257.5|13253.5|13254.3|13250.3|13257.5|13253.5|13254.3|13250.3|2499
1621854900000|2021-05-24 11:15:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|525
1621855200000|2021-05-24 11:20:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|900
1621855500000|2021-05-24 11:25:00|||||||||222
1621855800000|2021-05-24 11:30:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|1352
1621856100000|2021-05-24 11:35:00|13259|13255|13259|13255|13259|13255|13259|13255|137
1621856400000|2021-05-24 11:40:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|1773
1621856700000|2021-05-24 11:45:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|780
1621857000000|2021-05-24 11:50:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|2245
1621857300000|2021-05-24 11:55:00|||||||||414
1621857600000|2021-05-24 12:00:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|6848
1621857900000|2021-05-24 12:05:00|13259|13255|13259|13255|13259|13255|13259|13255|625
1621858200000|2021-05-24 12:10:00|13257.5|13253.5|13259|13255|13260.6|13256.6|13257.5|13253.5|3874
1621858500000|2021-05-24 12:15:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13257.5|13253.5|3603
1621858800000|2021-05-24 12:20:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|22264
1621859100000|2021-05-24 12:25:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13259|13255|6723
1621859400000|2021-05-24 12:30:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13259|13255|5729
1621859700000|2021-05-24 12:35:00|13259|13255|13259|13255|13260.6|13256.6|13259|13255|6180
1621860000000|2021-05-24 12:40:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|16263
1621860300000|2021-05-24 12:45:00|||||||||3317
1621860600000|2021-05-24 12:50:00|13259|13255|13260.6|13256.6|13262.2|13258.2|13259|13255|11201
1621860900000|2021-05-24 12:55:00|13259|13255|13259|13255|13260.6|13256.6|13259|13255|6868
1621861200000|2021-05-24 13:00:00|13260.6|13256.6|13255.9|13251.9|13260.6|13256.6|13255.9|13251.9|8304
1621861500000|2021-05-24 13:05:00|13254.3|13250.3|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|8385
1621861800000|2021-05-24 13:10:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|6046
1621862100000|2021-05-24 13:15:00|13255.9|13251.9|13254.3|13250.3|13257.5|13253.5|13252.8|13248.8|9207
1621862400000|2021-05-24 13:20:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|5529
1621862700000|2021-05-24 13:25:00|13254.3|13250.3|13257.5|13253.5|13259|13255|13254.3|13250.3|11047
1621863000000|2021-05-24 13:30:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|3087
1621863300000|2021-05-24 13:35:00|13254.3|13250.3|13259|13255|13259|13255|13254.3|13250.3|3043
1621863600000|2021-05-24 13:40:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|4627
1621863900000|2021-05-24 13:45:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|4644
1621864200000|2021-05-24 13:50:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|5777
1621864500000|2021-05-24 13:55:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1100
1621864800000|2021-05-24 14:00:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|5008
1621865100000|2021-05-24 14:05:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13252.8|13248.8|4906
1621865400000|2021-05-24 14:10:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|6707
1621865700000|2021-05-24 14:15:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|5038
1621866000000|2021-05-24 14:20:00|13259|13255|13260.6|13256.6|13262.2|13258.2|13259|13255|5066
1621866300000|2021-05-24 14:25:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|3735
1621866600000|2021-05-24 14:30:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|8893
1621866900000|2021-05-24 14:35:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|12041
1621867200000|2021-05-24 14:40:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13260.6|13256.6|4448
1621867500000|2021-05-24 14:45:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|47870
1621867800000|2021-05-24 14:50:00|13266.8|13262.8|13265.3|13261.3|13268.4|13264.4|13263.7|13259.7|9713
1621868100000|2021-05-24 14:55:00|13266.8|13262.8|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|4910
1621868400000|2021-05-24 15:00:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|9121
1621868700000|2021-05-24 15:05:00|13268.4|13264.4|13270|13266|13270|13266|13268.4|13264.4|8260
1621869000000|2021-05-24 15:10:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13266.8|13262.8|16412
1621869300000|2021-05-24 15:15:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|9486
1621869600000|2021-05-24 15:20:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|4490
1621869900000|2021-05-24 15:25:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|9243
1621870200000|2021-05-24 15:30:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|5330
1621870500000|2021-05-24 15:35:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|5336
1621870800000|2021-05-24 15:40:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|43788
1621871100000|2021-05-24 15:45:00|13264.5|13260.5|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|7981
1621871400000|2021-05-24 15:50:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|5520
1621871700000|2021-05-24 15:55:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|6185
1621872000000|2021-05-24 16:00:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13263.7|13259.7|7306
1621872300000|2021-05-24 16:05:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|2264
1621872600000|2021-05-24 16:10:00|13262.2|13258.2|13265.3|13261.3|13266.8|13262.8|13262.2|13258.2|5714
1621872900000|2021-05-24 16:15:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|3640
1621873200000|2021-05-24 16:20:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|2359
1621873500000|2021-05-24 16:25:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|3695
1621873800000|2021-05-24 16:30:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|1814
1621874100000|2021-05-24 16:35:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1630
1621874400000|2021-05-24 16:40:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1888
1621874700000|2021-05-24 16:45:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|2795
1621875000000|2021-05-24 16:50:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|12726
1621875300000|2021-05-24 16:55:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1450
1621875600000|2021-05-24 17:00:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|2887
1621875900000|2021-05-24 17:05:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|4246
1621876200000|2021-05-24 17:10:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|4317
1621876500000|2021-05-24 17:15:00|||||||||1698
1621876800000|2021-05-24 17:20:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|9835
1621877100000|2021-05-24 17:25:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|4261
1621877400000|2021-05-24 17:30:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|7350
1621877700000|2021-05-24 17:35:00|||||||||2199
1621878000000|2021-05-24 17:40:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|4068
1621878300000|2021-05-24 17:45:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1761
1621878600000|2021-05-24 17:50:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|6926
1621878900000|2021-05-24 17:55:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|3154
1621879200000|2021-05-24 18:00:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|5637
1621879500000|2021-05-24 18:05:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|32619
1621879800000|2021-05-24 18:10:00|||||||||1410
1621880100000|2021-05-24 18:15:00|||||||||4485
1621880400000|2021-05-24 18:20:00|||||||||2934
1621880700000|2021-05-24 18:25:00|||||||||5730
1621881000000|2021-05-24 18:30:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|3565
1621881300000|2021-05-24 18:35:00|||||||||6663
1621881600000|2021-05-24 18:40:00|||||||||10664
1621881900000|2021-05-24 18:45:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|8118
1621882200000|2021-05-24 18:50:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|8711
1621882500000|2021-05-24 18:55:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|10198
1621882800000|2021-05-24 19:00:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|17642
1621883100000|2021-05-24 19:05:00|||||||||17318
1621883400000|2021-05-24 19:10:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|14130
1621883700000|2021-05-24 19:15:00|||||||||6942
1621884000000|2021-05-24 19:20:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|42247
1621884300000|2021-05-24 19:25:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|3457
1621884600000|2021-05-24 19:30:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|30887
1621884900000|2021-05-24 19:35:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|2941
1621885200000|2021-05-24 19:40:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|7685
1621885500000|2021-05-24 19:45:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|4553
1621885800000|2021-05-24 19:50:00|||||||||2186
1621886100000|2021-05-24 19:55:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|5343
1621886400000|2021-05-24 20:00:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|13297
1621886700000|2021-05-24 20:05:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|35488
1621887000000|2021-05-24 20:10:00|||||||||14085
1621887300000|2021-05-24 20:15:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|24365
1621887600000|2021-05-24 20:20:00|13266.8|13262.8|13266.8|13262.8|13268.4|13264.4|13265.3|13261.3|23997
1621887900000|2021-05-24 20:25:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|8234
1621888200000|2021-05-24 20:30:00|||||||||151050
1621888500000|2021-05-24 20:35:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|8649
1621888800000|2021-05-24 20:40:00|13266.8|13262.8|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|64931
1621889100000|2021-05-24 20:45:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|1765
1621889400000|2021-05-24 20:50:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|1482
1621889700000|2021-05-24 20:55:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|2684
1621893600000|2021-05-24 22:00:00|||||||||77
1621893900000|2021-05-24 22:05:00|||||||||171
1621894200000|2021-05-24 22:10:00|||||||||7
1621894500000|2021-05-24 22:15:00|||||||||258
1621894800000|2021-05-24 22:20:00|||||||||1017
1621895100000|2021-05-24 22:25:00|||||||||6
1621895400000|2021-05-24 22:30:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|347
1621895700000|2021-05-24 22:35:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|279
1621896000000|2021-05-24 22:40:00|||||||||95
1621896300000|2021-05-24 22:45:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|88
1621896600000|2021-05-24 22:50:00|||||||||52
1621896900000|2021-05-24 22:55:00|||||||||130
1621897200000|2021-05-24 23:00:00|||||||||213
1621897500000|2021-05-24 23:05:00|||||||||54
1621897800000|2021-05-24 23:10:00|||||||||29
1621898100000|2021-05-24 23:15:00|||||||||35
1621898400000|2021-05-24 23:20:00|||||||||43
1621898700000|2021-05-24 23:25:00|||||||||255
1621899000000|2021-05-24 23:30:00|13264.5|13260.5|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|2014
1621899300000|2021-05-24 23:35:00|||||||||20
1621899600000|2021-05-24 23:40:00|||||||||19
1621899900000|2021-05-24 23:45:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|663
1621900200000|2021-05-24 23:50:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|83
1621900500000|2021-05-24 23:55:00|||||||||864
1621900800000|2021-05-25 00:00:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|1354
1621901100000|2021-05-25 00:05:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|640
1621901400000|2021-05-25 00:10:00|||||||||110
1621901700000|2021-05-25 00:15:00|||||||||109
1621902000000|2021-05-25 00:20:00|||||||||47
1621902300000|2021-05-25 00:25:00|||||||||322
1621902600000|2021-05-25 00:30:00|||||||||398
1621902900000|2021-05-25 00:35:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|191
1621903200000|2021-05-25 00:40:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|191
1621903500000|2021-05-25 00:45:00|||||||||922
1621903800000|2021-05-25 00:50:00|||||||||53
1621904100000|2021-05-25 00:55:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|345
1621904400000|2021-05-25 01:00:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|5674
1621904700000|2021-05-25 01:05:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|658
1621905000000|2021-05-25 01:10:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13262.2|13258.2|973
1621905300000|2021-05-25 01:15:00|||||||||719
1621905600000|2021-05-25 01:20:00|||||||||1271
1621905900000|2021-05-25 01:25:00|||||||||416
1621906200000|2021-05-25 01:30:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|419
1621906500000|2021-05-25 01:35:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|222
1621906800000|2021-05-25 01:40:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|16592
1621907100000|2021-05-25 01:45:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|251
1621907400000|2021-05-25 01:50:00|||||||||80
1621907700000|2021-05-25 01:55:00|||||||||763
1621908000000|2021-05-25 02:00:00|||||||||178
1621908300000|2021-05-25 02:05:00|||||||||127
1621908600000|2021-05-25 02:10:00|||||||||181
1621908900000|2021-05-25 02:15:00|||||||||671
1621909200000|2021-05-25 02:20:00|||||||||753
1621909500000|2021-05-25 02:25:00|||||||||435
1621909800000|2021-05-25 02:30:00|||||||||85
1621910100000|2021-05-25 02:35:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|310
1621910400000|2021-05-25 02:40:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|499
1621910700000|2021-05-25 02:45:00|||||||||198
1621911000000|2021-05-25 02:50:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|1609
1621911300000|2021-05-25 02:55:00|||||||||70
1621911600000|2021-05-25 03:00:00|||||||||129
1621911900000|2021-05-25 03:05:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|647
1621912200000|2021-05-25 03:10:00|||||||||465
1621912500000|2021-05-25 03:15:00|||||||||860
1621912800000|2021-05-25 03:20:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|326
1621913100000|2021-05-25 03:25:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|786
1621913400000|2021-05-25 03:30:00|||||||||1251
1621913700000|2021-05-25 03:35:00|||||||||323
1621914000000|2021-05-25 03:40:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|2239
1621914300000|2021-05-25 03:45:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|185
1621914600000|2021-05-25 03:50:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|819
1621914900000|2021-05-25 03:55:00|||||||||119
1621915200000|2021-05-25 04:00:00|||||||||331
1621915500000|2021-05-25 04:05:00|||||||||40
1621915800000|2021-05-25 04:10:00|||||||||156
1621916100000|2021-05-25 04:15:00|||||||||123
1621916400000|2021-05-25 04:20:00|||||||||539
1621916700000|2021-05-25 04:25:00|||||||||107
1621917000000|2021-05-25 04:30:00|||||||||3303
1621917300000|2021-05-25 04:35:00|||||||||6413
1621917600000|2021-05-25 04:40:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|2126
1621917900000|2021-05-25 04:45:00|||||||||90
1621918200000|2021-05-25 04:50:00|||||||||416
1621918500000|2021-05-25 04:55:00|||||||||128
1621918800000|2021-05-25 05:00:00|||||||||1143
1621919100000|2021-05-25 05:05:00|||||||||295
1621919400000|2021-05-25 05:10:00|||||||||566
1621919700000|2021-05-25 05:15:00|||||||||51
1621920000000|2021-05-25 05:20:00|||||||||117
1621920300000|2021-05-25 05:25:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|404
1621920600000|2021-05-25 05:30:00|||||||||224
1621920900000|2021-05-25 05:35:00|||||||||123
1621921200000|2021-05-25 05:40:00|||||||||52
1621921500000|2021-05-25 05:45:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|268
1621921800000|2021-05-25 05:50:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|1713
1621922100000|2021-05-25 05:55:00|||||||||7597
1621922400000|2021-05-25 06:00:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|1494
1621922700000|2021-05-25 06:05:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|1887
1621923000000|2021-05-25 06:10:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|16572
1621923300000|2021-05-25 06:15:00|||||||||3771
1621923600000|2021-05-25 06:20:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|1126
1621923900000|2021-05-25 06:25:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|1759
1621924200000|2021-05-25 06:30:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|1806
1621924500000|2021-05-25 06:35:00|13270|13266|13270|13266|13270|13266|13268.4|13264.4|4246
1621924800000|2021-05-25 06:40:00|||||||||980
1621925100000|2021-05-25 06:45:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|2467
1621925400000|2021-05-25 06:50:00|13270|13266|13270|13266|13270|13266|13268.4|13264.4|1410
1621925700000|2021-05-25 06:55:00|13268.4|13264.4|13271.5|13267.5|13271.5|13267.5|13268.4|13264.4|4538
1621926000000|2021-05-25 07:00:00|13270|13266|13273.1|13269.1|13273.1|13269.1|13270|13266|4757
1621926300000|2021-05-25 07:05:00|13274.7|13270.7|13277.8|13273.8|13277.8|13273.8|13273.1|13269.1|4396
1621926600000|2021-05-25 07:10:00|13276.2|13272.2|13273.1|13269.1|13277.8|13273.8|13273.1|13269.1|7620
1621926900000|2021-05-25 07:15:00|13274.7|13270.7|13273.1|13269.1|13276.2|13272.2|13273.1|13269.1|3288
1621927200000|2021-05-25 07:20:00|||||||||512
1621927500000|2021-05-25 07:25:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13271.5|13267.5|48758
1621927800000|2021-05-25 07:30:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|4133
1621928100000|2021-05-25 07:35:00|13273.1|13269.1|13276.2|13272.2|13276.2|13272.2|13273.1|13269.1|5671
1621928400000|2021-05-25 07:40:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|4635
1621928700000|2021-05-25 07:45:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|5940
1621929000000|2021-05-25 07:50:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|2004
1621929300000|2021-05-25 07:55:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|1118
1621929600000|2021-05-25 08:00:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13270|13266|2983
1621929900000|2021-05-25 08:05:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|6705
1621930200000|2021-05-25 08:10:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|7246
1621930500000|2021-05-25 08:15:00|13272.3|13268.3|13274.7|13270.7|13274.7|13270.7|13271.5|13267.5|3837
1621930800000|2021-05-25 08:20:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|3198
1621931100000|2021-05-25 08:25:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|5623
1621931400000|2021-05-25 08:30:00|13271.5|13267.5|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|3348
1621931700000|2021-05-25 08:35:00|||||||||6783
1621932000000|2021-05-25 08:40:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|30037
1621932300000|2021-05-25 08:45:00|||||||||4433
1621932600000|2021-05-25 08:50:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|5695
1621932900000|2021-05-25 08:55:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|5452
1621933200000|2021-05-25 09:00:00|||||||||688
1621933500000|2021-05-25 09:05:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|4406
1621933800000|2021-05-25 09:10:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|6920
1621934100000|2021-05-25 09:15:00|||||||||7598
1621934400000|2021-05-25 09:20:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|4243
1621934700000|2021-05-25 09:25:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|417
1621935000000|2021-05-25 09:30:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|1980
1621935300000|2021-05-25 09:35:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|1758
1621935600000|2021-05-25 09:40:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|3314
1621935900000|2021-05-25 09:45:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|4005
1621936200000|2021-05-25 09:50:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|1815
1621936500000|2021-05-25 09:55:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|6535
1621936800000|2021-05-25 10:00:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|6240
1621937100000|2021-05-25 10:05:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|1641
1621937400000|2021-05-25 10:10:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|14768
1621937700000|2021-05-25 10:15:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|3933
1621938000000|2021-05-25 10:20:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|3177
1621938300000|2021-05-25 10:25:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|3893
1621938600000|2021-05-25 10:30:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|4320
1621938900000|2021-05-25 10:35:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|2522
1621939200000|2021-05-25 10:40:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|2057
1621939500000|2021-05-25 10:45:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|2116
1621939800000|2021-05-25 10:50:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|3084
1621940100000|2021-05-25 10:55:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13271.5|13267.5|1385
1621940400000|2021-05-25 11:00:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|3147
1621940700000|2021-05-25 11:05:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|4799
1621941000000|2021-05-25 11:10:00|||||||||1912
1621941300000|2021-05-25 11:15:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|12511
1621941600000|2021-05-25 11:20:00|||||||||1300
1621941900000|2021-05-25 11:25:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|10130
1621942200000|2021-05-25 11:30:00|||||||||2985
1621942500000|2021-05-25 11:35:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13273.1|13269.1|3790
1621942800000|2021-05-25 11:40:00|||||||||538
1621943100000|2021-05-25 11:45:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|4993
1621943400000|2021-05-25 11:50:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|32598
1621943700000|2021-05-25 11:55:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|5922
1621944000000|2021-05-25 12:00:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|4157
1621944300000|2021-05-25 12:05:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|6418
1621944600000|2021-05-25 12:10:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|7697
1621944900000|2021-05-25 12:15:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|3617
1621945200000|2021-05-25 12:20:00|13274.7|13270.7|13273.1|13269.1|13276.2|13272.2|13273.1|13269.1|45608
1621945500000|2021-05-25 12:25:00|13271.5|13267.5|13271.5|13267.5|13273.1|13269.1|13268.4|13264.4|10367
1621945800000|2021-05-25 12:30:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|7361
1621946100000|2021-05-25 12:35:00|13270|13266|13276.2|13272.2|13276.2|13272.2|13268.4|13264.4|7654
1621946400000|2021-05-25 12:40:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|5036
1621946700000|2021-05-25 12:45:00|13271.5|13267.5|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|4420
1621947000000|2021-05-25 12:50:00|13270|13266|13270|13266|13270|13266|13270|13266|4477
1621947300000|2021-05-25 12:55:00|13271.5|13267.5|13273.1|13269.1|13274.7|13270.7|13271.5|13267.5|6584
1621947600000|2021-05-25 13:00:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|10790
1621947900000|2021-05-25 13:05:00|13268.4|13264.4|13271.5|13267.5|13273.1|13269.1|13268.4|13264.4|4419
1621948200000|2021-05-25 13:10:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13268.4|13264.4|16129
1621948500000|2021-05-25 13:15:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13270|13266|16581
1621948800000|2021-05-25 13:20:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|15293
1621949100000|2021-05-25 13:25:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|8961
1621949400000|2021-05-25 13:30:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13273.1|13269.1|17227
1621949700000|2021-05-25 13:35:00|13274.7|13270.7|13276.2|13272.2|13279.3|13275.3|13274.7|13270.7|9616
1621950000000|2021-05-25 13:40:00|13277.8|13273.8|13279.3|13275.3|13280.9|13276.9|13276.2|13272.2|12305
1621950300000|2021-05-25 13:45:00|13280.9|13276.9|13284|13280|13284|13280|13279.3|13275.3|13223
1621950600000|2021-05-25 13:50:00|13282.5|13278.5|13282.5|13278.5|13284|13280|13282.5|13278.5|40599
1621950900000|2021-05-25 13:55:00|13284|13280|13285.6|13281.6|13285.6|13281.6|13284|13280|31351
1621951200000|2021-05-25 14:00:00|13284|13280|13285.6|13281.6|13287.2|13283.2|13284|13280|33737
1621951500000|2021-05-25 14:05:00|13284|13280|13285.6|13281.6|13285.6|13281.6|13284|13280|10021
1621951800000|2021-05-25 14:10:00|13284|13280|13285.6|13281.6|13287.2|13283.2|13284|13280|8888
1621952100000|2021-05-25 14:15:00|13284|13280|13284|13280|13284|13280|13284|13280|12171
1621952400000|2021-05-25 14:20:00|13285.6|13281.6|13284|13280|13285.6|13281.6|13284|13280|7922
1621952700000|2021-05-25 14:25:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|7175
1621953000000|2021-05-25 14:30:00|13284|13280|13282.5|13278.5|13284|13280|13282.5|13278.5|9978
1621953300000|2021-05-25 14:35:00|13284|13280|13282.5|13278.5|13284|13280|13282.5|13278.5|21593
1621953600000|2021-05-25 14:40:00|13280.9|13276.9|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|22931
1621953900000|2021-05-25 14:45:00|13284|13280|13285.6|13281.6|13287.2|13283.2|13284|13280|18272
1621954200000|2021-05-25 14:50:00|13284|13280|13285.6|13281.6|13285.6|13281.6|13284|13280|15741
1621954500000|2021-05-25 14:55:00|13287.2|13283.2|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|31765
1621954800000|2021-05-25 15:00:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13285.6|13281.6|7983
1621955100000|2021-05-25 15:05:00|13287.2|13283.2|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|8702
1621955400000|2021-05-25 15:10:00|13285.6|13281.6|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|47053
1621955700000|2021-05-25 15:15:00|13287.2|13283.2|13285.6|13281.6|13287.2|13283.2|13284|13280|314589
1621956000000|2021-05-25 15:20:00|13284|13280|13284|13280|13285.6|13281.6|13284|13280|8508
1621956300000|2021-05-25 15:25:00|13282.5|13278.5|13284|13280|13284|13280|13282.5|13278.5|19497
1621956600000|2021-05-25 15:30:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13284|13280|6056
1621956900000|2021-05-25 15:35:00|13284|13280|13284|13280|13285.6|13281.6|13284|13280|13337
1621957200000|2021-05-25 15:40:00|13282.5|13278.5|13284|13280|13284|13280|13282.5|13278.5|14221
1621957500000|2021-05-25 15:45:00|13285.6|13281.6|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|8878
1621957800000|2021-05-25 15:50:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|9330
1621958100000|2021-05-25 15:55:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|5870
1621958400000|2021-05-25 16:00:00|13287.2|13283.2|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|19061
1621958700000|2021-05-25 16:05:00|13285.6|13281.6|13282.5|13278.5|13285.6|13281.6|13282.5|13278.5|15744
1621959000000|2021-05-25 16:10:00|13284|13280|13284|13280|13284|13280|13284|13280|5079
1621959300000|2021-05-25 16:15:00|13282.5|13278.5|13285.6|13281.6|13285.6|13281.6|13282.5|13278.5|51123
1621959600000|2021-05-25 16:20:00|13287.2|13283.2|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|5431
1621959900000|2021-05-25 16:25:00|13284|13280|13284|13280|13284|13280|13284|13280|9461
1621960200000|2021-05-25 16:30:00|||||||||46024
1621960500000|2021-05-25 16:35:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13284|13280|6796
1621960800000|2021-05-25 16:40:00|13284|13280|13285.6|13281.6|13285.6|13281.6|13284|13280|5781
1621961100000|2021-05-25 16:45:00|13284|13280|13285.6|13281.6|13285.6|13281.6|13284|13280|2855
1621961400000|2021-05-25 16:50:00|13284|13280|13285.6|13281.6|13285.6|13281.6|13284|13280|4977
1621961700000|2021-05-25 16:55:00|||||||||2691
1621962000000|2021-05-25 17:00:00|13284|13280|13287.2|13283.2|13288.7|13284.7|13284|13280|8639
1621962300000|2021-05-25 17:05:00|13288.7|13284.7|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|7720
1621962600000|2021-05-25 17:10:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|5531
1621962900000|2021-05-25 17:15:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|4519
1621963200000|2021-05-25 17:20:00|13288.7|13284.7|13290.3|13286.3|13291.8|13287.8|13288.7|13284.7|7906
1621963500000|2021-05-25 17:25:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|50074
1621963800000|2021-05-25 17:30:00|13290.3|13286.3|13293.4|13289.4|13293.4|13289.4|13290.3|13286.3|8373
1621964100000|2021-05-25 17:35:00|13295|13291|13293.4|13289.4|13295|13291|13293.4|13289.4|61254
1621964400000|2021-05-25 17:40:00|||||||||3843
1621964700000|2021-05-25 17:45:00|13295|13291|13295|13291|13295|13291|13293.4|13289.4|2710
1621965000000|2021-05-25 17:50:00|13296.5|13292.5|13295|13291|13296.5|13292.5|13295|13291|7917
1621965300000|2021-05-25 17:55:00|13296.5|13292.5|13295|13291|13296.5|13292.5|13295|13291|5123
1621965600000|2021-05-25 18:00:00|||||||||2292
1621965900000|2021-05-25 18:05:00|13293.4|13289.4|13295|13291|13295|13291|13293.4|13289.4|15329
1621966200000|2021-05-25 18:10:00|||||||||3412
1621966500000|2021-05-25 18:15:00|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|13295|13291|7737
1621966800000|2021-05-25 18:20:00|13295|13291|13296.5|13292.5|13296.5|13292.5|13295|13291|8401
1621967100000|2021-05-25 18:25:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|7318
1621967400000|2021-05-25 18:30:00|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|5466
1621967700000|2021-05-25 18:35:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|3010
1621968000000|2021-05-25 18:40:00|13296.5|13292.5|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|3543
1621968300000|2021-05-25 18:45:00|13296.5|13292.5|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|5633
1621968600000|2021-05-25 18:50:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|3447
1621968900000|2021-05-25 18:55:00|13296.5|13292.5|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|8984
1621969200000|2021-05-25 19:00:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|49151
1621969500000|2021-05-25 19:05:00|||||||||14245
1621969800000|2021-05-25 19:10:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|2076
1621970100000|2021-05-25 19:15:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|6728
1621970400000|2021-05-25 19:20:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|14792
1621970700000|2021-05-25 19:25:00|||||||||8073
1621971000000|2021-05-25 19:30:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|2108
1621971300000|2021-05-25 19:35:00|13298.1|13294.1|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|43618
1621971600000|2021-05-25 19:40:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|2838
1621971900000|2021-05-25 19:45:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|8504
1621972200000|2021-05-25 19:50:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|5794
1621972500000|2021-05-25 19:55:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|25837
1621972800000|2021-05-25 20:00:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|6362
1621973100000|2021-05-25 20:05:00|||||||||2522
1621973400000|2021-05-25 20:10:00|||||||||4643
1621973700000|2021-05-25 20:15:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|4591
1621974000000|2021-05-25 20:20:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|2258
1621974300000|2021-05-25 20:25:00|||||||||2831
1621974600000|2021-05-25 20:30:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|8564
1621974900000|2021-05-25 20:35:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|1282
1621975200000|2021-05-25 20:40:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|7388
1621975500000|2021-05-25 20:45:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|21161
1621975800000|2021-05-25 20:50:00|13299.7|13295.7|13298.1|13294.1|13301.2|13297.2|13298.1|13294.1|3691
1621976100000|2021-05-25 20:55:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13298.9|13294.9|13009
1621980000000|2021-05-25 22:00:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13296.5|13292.5|78178
1621980300000|2021-05-25 22:05:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|506
1621980600000|2021-05-25 22:10:00|||||||||228
1621980900000|2021-05-25 22:15:00|||||||||46
1621981200000|2021-05-25 22:20:00|||||||||209
1621981500000|2021-05-25 22:25:00|13296.5|13292.5|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|12075
1621981800000|2021-05-25 22:30:00|||||||||256
1621982100000|2021-05-25 22:35:00|||||||||15
1621982400000|2021-05-25 22:40:00|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|1566
1621982700000|2021-05-25 22:45:00|||||||||1264
1621983000000|2021-05-25 22:50:00|||||||||13
1621983300000|2021-05-25 22:55:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13187
1621983600000|2021-05-25 23:00:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|554
1621983900000|2021-05-25 23:05:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|1113
1621984200000|2021-05-25 23:10:00|||||||||117
1621984500000|2021-05-25 23:15:00|||||||||15
1621984800000|2021-05-25 23:20:00|||||||||1044
1621985100000|2021-05-25 23:25:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|1207
1621985400000|2021-05-25 23:30:00|||||||||376
1621985700000|2021-05-25 23:35:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|934
1621986000000|2021-05-25 23:40:00|||||||||905
1621986300000|2021-05-25 23:45:00|13300.4|13296.4|13299.7|13295.7|13300.4|13296.4|13299.7|13295.7|788
1621986600000|2021-05-25 23:50:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|1490
1621986900000|2021-05-25 23:55:00|||||||||340
1621987200000|2021-05-26 00:00:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|36
1621987500000|2021-05-26 00:05:00|13296.5|13292.5|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|1936
1621987800000|2021-05-26 00:10:00|13298.1|13294.1|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|278
1621988100000|2021-05-26 00:15:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|1779
1621988400000|2021-05-26 00:20:00|13296.5|13292.5|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|7173
1621988700000|2021-05-26 00:25:00|||||||||1376
1621989000000|2021-05-26 00:30:00|13296.5|13292.5|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|1553
1621989300000|2021-05-26 00:35:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|765
1621989600000|2021-05-26 00:40:00|||||||||2260
1621989900000|2021-05-26 00:45:00|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|538
1621990200000|2021-05-26 00:50:00|13295|13291|13295|13291|13296.5|13292.5|13295|13291|2915
1621990500000|2021-05-26 00:55:00|13293.4|13289.4|13295|13291|13295|13291|13293.4|13289.4|1722
1621990800000|2021-05-26 01:00:00|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|13295|13291|8158
1621991100000|2021-05-26 01:05:00|13298.1|13294.1|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|1227
1621991400000|2021-05-26 01:10:00|13295|13291|13295|13291|13295|13291|13295|13291|9747
1621991700000|2021-05-26 01:15:00|||||||||755
1621992000000|2021-05-26 01:20:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|92
1621992300000|2021-05-26 01:25:00|13295|13291|13295|13291|13295|13291|13295|13291|1078
1621992600000|2021-05-26 01:30:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|788
1621992900000|2021-05-26 01:35:00|13291.8|13287.8|13293.4|13289.4|13293.4|13289.4|13291.8|13287.8|3283
1621993200000|2021-05-26 01:40:00|13291.8|13287.8|13291.8|13287.8|13293.4|13289.4|13291.8|13287.8|1336
1621993500000|2021-05-26 01:45:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13291.8|13287.8|1215
1621993800000|2021-05-26 01:50:00|13291.8|13287.8|13291.8|13287.8|13293.4|13289.4|13291.8|13287.8|1145
1621994100000|2021-05-26 01:55:00|||||||||126
1621994400000|2021-05-26 02:00:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|469
1621994700000|2021-05-26 02:05:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|812
1621995000000|2021-05-26 02:10:00|||||||||2179
1621995300000|2021-05-26 02:15:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|1704
1621995600000|2021-05-26 02:20:00|13288.7|13284.7|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|2891
1621995900000|2021-05-26 02:25:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|555
1621996200000|2021-05-26 02:30:00|||||||||199
1621996500000|2021-05-26 02:35:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|555
1621996800000|2021-05-26 02:40:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|6489
1621997100000|2021-05-26 02:45:00|||||||||765
1621997400000|2021-05-26 02:50:00|13291.8|13287.8|13290.3|13286.3|13291.8|13287.8|13290.3|13286.3|719
1621997700000|2021-05-26 02:55:00|13291.8|13287.8|13288.7|13284.7|13291.8|13287.8|13288.7|13284.7|1781
1621998000000|2021-05-26 03:00:00|||||||||9
1621998300000|2021-05-26 03:05:00|||||||||1937
1621998600000|2021-05-26 03:10:00|13289.5|13285.5|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|987
1621998900000|2021-05-26 03:15:00|13288.7|13284.7|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|1050
1621999200000|2021-05-26 03:20:00|||||||||253
1621999500000|2021-05-26 03:25:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|118
1621999800000|2021-05-26 03:30:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|10441
1622000100000|2021-05-26 03:35:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|241
1622000400000|2021-05-26 03:40:00|||||||||90
1622000700000|2021-05-26 03:45:00|||||||||21
1622001000000|2021-05-26 03:50:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|1298
1622001300000|2021-05-26 03:55:00|||||||||177
1622001600000|2021-05-26 04:00:00|||||||||476
1622001900000|2021-05-26 04:05:00|||||||||405
1622002200000|2021-05-26 04:10:00|||||||||14
1622002500000|2021-05-26 04:15:00|13288.7|13284.7|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|2637
1622002800000|2021-05-26 04:20:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|1857
1622003100000|2021-05-26 04:25:00|||||||||1040
1622003400000|2021-05-26 04:30:00|||||||||493
1622003700000|2021-05-26 04:35:00|||||||||430
1622004000000|2021-05-26 04:40:00|13291.8|13287.8|13290.3|13286.3|13291.8|13287.8|13290.3|13286.3|890
1622004300000|2021-05-26 04:45:00|||||||||27
1622004600000|2021-05-26 04:50:00|||||||||1487
1622004900000|2021-05-26 04:55:00|||||||||1133
1622005200000|2021-05-26 05:00:00|||||||||233
1622005500000|2021-05-26 05:05:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|410
1622005800000|2021-05-26 05:10:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|2103
1622006100000|2021-05-26 05:15:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|877
1622006400000|2021-05-26 05:20:00|||||||||472
1622006700000|2021-05-26 05:25:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|1182
1622007000000|2021-05-26 05:30:00|||||||||564
1622007300000|2021-05-26 05:35:00|||||||||332
1622007600000|2021-05-26 05:40:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|306
1622007900000|2021-05-26 05:45:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|561
1622008200000|2021-05-26 05:50:00|13287.2|13283.2|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|246
1622008500000|2021-05-26 05:55:00|13285.6|13281.6|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|752
1622008800000|2021-05-26 06:00:00|13285.6|13281.6|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|1800
1622009100000|2021-05-26 06:05:00|13287.2|13283.2|13288.7|13284.7|13290.3|13286.3|13287.2|13283.2|1555
1622009400000|2021-05-26 06:10:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|374
1622009700000|2021-05-26 06:15:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|14811
1622010000000|2021-05-26 06:20:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|2202
1622010300000|2021-05-26 06:25:00|||||||||800
1622010600000|2021-05-26 06:30:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|3793
1622010900000|2021-05-26 06:35:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|1363
1622011200000|2021-05-26 06:40:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|1663
1622011500000|2021-05-26 06:45:00|13287.2|13283.2|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|1456
1622011800000|2021-05-26 06:50:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|2907
1622012100000|2021-05-26 06:55:00|13287.9|13283.9|13285.6|13281.6|13287.9|13283.9|13285.6|13281.6|1000
1622012400000|2021-05-26 07:00:00|13287.2|13283.2|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|2777
1622012700000|2021-05-26 07:05:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|37719
1622013000000|2021-05-26 07:10:00|13291.8|13287.8|13290.3|13286.3|13291.8|13287.8|13290.3|13286.3|5112
1622013300000|2021-05-26 07:15:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13288.7|13284.7|517
1622013600000|2021-05-26 07:20:00|13290.3|13286.3|13288.7|13284.7|13291.8|13287.8|13288.7|13284.7|5825
1622013900000|2021-05-26 07:25:00|13290.3|13286.3|13288.7|13284.7|13290.3|13286.3|13287.2|13283.2|7416
1622014200000|2021-05-26 07:30:00|13290.3|13286.3|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|3319
1622014500000|2021-05-26 07:35:00|||||||||1012
1622014800000|2021-05-26 07:40:00|13290.3|13286.3|13291.8|13287.8|13293.4|13289.4|13290.3|13286.3|4467
1622015100000|2021-05-26 07:45:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|1147
1622015400000|2021-05-26 07:50:00|13291.8|13287.8|13295|13291|13295|13291|13291.8|13287.8|3103
1622015700000|2021-05-26 07:55:00|13293.4|13289.4|13296.5|13292.5|13296.5|13292.5|13293.4|13289.4|2128
1622016000000|2021-05-26 08:00:00|13298.1|13294.1|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|4748
1622016300000|2021-05-26 08:05:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|4878
1622016600000|2021-05-26 08:10:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|4267
1622016900000|2021-05-26 08:15:00|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|4104
1622017200000|2021-05-26 08:20:00|13298.1|13294.1|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|6123
1622017500000|2021-05-26 08:25:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|3064
1622017800000|2021-05-26 08:30:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13296.5|13292.5|1689
1622018100000|2021-05-26 08:35:00|||||||||2499
1622018400000|2021-05-26 08:40:00|13296.5|13292.5|13299.7|13295.7|13299.7|13295.7|13296.5|13292.5|1316
1622018700000|2021-05-26 08:45:00|13298.1|13294.1|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|10539
1622019000000|2021-05-26 08:50:00|||||||||790
1622019300000|2021-05-26 08:55:00|13296.5|13292.5|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|4100
1622019600000|2021-05-26 09:00:00|13295|13291|13295|13291|13296.5|13292.5|13293.4|13289.4|1968
1622019900000|2021-05-26 09:05:00|13293.4|13289.4|13293.4|13289.4|13295|13291|13293.4|13289.4|4918
1622020200000|2021-05-26 09:10:00|||||||||1505
1622020500000|2021-05-26 09:15:00|13295|13291|13293.4|13289.4|13295|13291|13293.4|13289.4|3600
1622020800000|2021-05-26 09:20:00|13295|13291|13293.4|13289.4|13295|13291|13293.4|13289.4|2459
1622021100000|2021-05-26 09:25:00|13291.8|13287.8|13290.3|13286.3|13293.4|13289.4|13290.3|13286.3|1854
1622021400000|2021-05-26 09:30:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|2126
1622021700000|2021-05-26 09:35:00|13291.8|13287.8|13293.4|13289.4|13293.4|13289.4|13290.3|13286.3|2272
1622022000000|2021-05-26 09:40:00|13291.8|13287.8|13293.4|13289.4|13293.4|13289.4|13291.8|13287.8|4044
1622022300000|2021-05-26 09:45:00|13291.8|13287.8|13293.4|13289.4|13295|13291|13291.8|13287.8|3015
1622022600000|2021-05-26 09:50:00|13295|13291|13295|13291|13295|13291|13295|13291|529
1622022900000|2021-05-26 09:55:00|||||||||2064
1622023200000|2021-05-26 10:00:00|13296.5|13292.5|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|1799
1622023500000|2021-05-26 10:05:00|||||||||9994
1622023800000|2021-05-26 10:10:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|5993
1622024100000|2021-05-26 10:15:00|13298.1|13294.1|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|9638
1622024400000|2021-05-26 10:20:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|9324
1622024700000|2021-05-26 10:25:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|369
1622025000000|2021-05-26 10:30:00|||||||||5056
1622025300000|2021-05-26 10:35:00|||||||||8621
1622025600000|2021-05-26 10:40:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|3328
1622025900000|2021-05-26 10:45:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|6330
1622026200000|2021-05-26 10:50:00|13298.1|13294.1|13299.7|13295.7|13301.2|13297.2|13298.1|13294.1|2845
1622026500000|2021-05-26 10:55:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13298.1|13294.1|15185
1622026800000|2021-05-26 11:00:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13298.1|13294.1|7011
1622027100000|2021-05-26 11:05:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|1424
1622027400000|2021-05-26 11:10:00|13301.2|13297.2|13298.1|13294.1|13301.2|13297.2|13298.1|13294.1|4595
1622027700000|2021-05-26 11:15:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|11205
1622028000000|2021-05-26 11:20:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|2684
1622028300000|2021-05-26 11:25:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|16964
1622028600000|2021-05-26 11:30:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|8134
1622028900000|2021-05-26 11:35:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13301.2|13297.2|8819
1622029200000|2021-05-26 11:40:00|13301.2|13297.2|13298.1|13294.1|13301.2|13297.2|13298.1|13294.1|17925
1622029500000|2021-05-26 11:45:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|21669
1622029800000|2021-05-26 11:50:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|7320
1622030100000|2021-05-26 11:55:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|8564
1622030400000|2021-05-26 12:00:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|4897
1622030700000|2021-05-26 12:05:00|13299.7|13295.7|13301.2|13297.2|13302.8|13298.8|13299.7|13295.7|3513
1622031000000|2021-05-26 12:10:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13301.2|13297.2|11127
1622031300000|2021-05-26 12:15:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13301.2|13297.2|9451
1622031600000|2021-05-26 12:20:00|13301.2|13297.2|13302.8|13298.8|13304.3|13300.3|13299.7|13295.7|25331
1622031900000|2021-05-26 12:25:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|3463
1622032200000|2021-05-26 12:30:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|4814
1622032500000|2021-05-26 12:35:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|7773
1622032800000|2021-05-26 12:40:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|6975
1622033100000|2021-05-26 12:45:00|13298.1|13294.1|13295|13291|13299.7|13295.7|13293.4|13289.4|32571
1622033400000|2021-05-26 12:50:00|13296.5|13292.5|13295|13291|13296.5|13292.5|13295|13291|8247
1622033700000|2021-05-26 12:55:00|13296.5|13292.5|13298.1|13294.1|13299.7|13295.7|13295|13291|10184
1622034000000|2021-05-26 13:00:00|13296.5|13292.5|13293.4|13289.4|13296.5|13292.5|13293.4|13289.4|10924
1622034300000|2021-05-26 13:05:00|13291.8|13287.8|13290.3|13286.3|13293.4|13289.4|13290.3|13286.3|16269
1622034600000|2021-05-26 13:10:00|13291.8|13287.8|13291.8|13287.8|13293.4|13289.4|13290.3|13286.3|6677
1622034900000|2021-05-26 13:15:00|13293.4|13289.4|13296.5|13292.5|13296.5|13292.5|13291.8|13287.8|50207
1622035200000|2021-05-26 13:20:00|13297.3|13293.3|13298.1|13294.1|13299.7|13295.7|13296.5|13292.5|8096
1622035500000|2021-05-26 13:25:00|13296.5|13292.5|13295|13291|13298.1|13294.1|13295|13291|4652
1622035800000|2021-05-26 13:30:00|13293.4|13289.4|13299.7|13295.7|13299.7|13295.7|13293.4|13289.4|12391
1622036100000|2021-05-26 13:35:00|13298.1|13294.1|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|15132
1622036400000|2021-05-26 13:40:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13298.1|13294.1|15155
1622036700000|2021-05-26 13:45:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|4968
1622037000000|2021-05-26 13:50:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|31936
1622037300000|2021-05-26 13:55:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|12856
1622037600000|2021-05-26 14:00:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|4951
1622037900000|2021-05-26 14:05:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|8499
1622038200000|2021-05-26 14:10:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13302.8|13298.8|11510
1622038500000|2021-05-26 14:15:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|5622
1622038800000|2021-05-26 14:20:00|13307.5|13303.5|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|20858
1622039100000|2021-05-26 14:25:00|13307.5|13303.5|13304.3|13300.3|13307.5|13303.5|13304.3|13300.3|33653
1622039400000|2021-05-26 14:30:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|5033
1622039700000|2021-05-26 14:35:00|||||||||2757
1622040000000|2021-05-26 14:40:00|13301.2|13297.2|13304.3|13300.3|13304.3|13300.3|13301.2|13297.2|4109
1622040300000|2021-05-26 14:45:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|14514
1622040600000|2021-05-26 14:50:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|5985
1622040900000|2021-05-26 14:55:00|13304.3|13300.3|13301.2|13297.2|13304.3|13300.3|13301.2|13297.2|5501
1622041200000|2021-05-26 15:00:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|7675
1622041500000|2021-05-26 15:05:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|5861
1622041800000|2021-05-26 15:10:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|6241
1622042100000|2021-05-26 15:15:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|7575
1622042400000|2021-05-26 15:20:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|3704
1622042700000|2021-05-26 15:25:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|2569
1622043000000|2021-05-26 15:30:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|6380
1622043300000|2021-05-26 15:35:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|3563
1622043600000|2021-05-26 15:40:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|2861
1622043900000|2021-05-26 15:45:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|5075
1622044200000|2021-05-26 15:50:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|7030
1622044500000|2021-05-26 15:55:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|4099
1622044800000|2021-05-26 16:00:00|13300.4|13296.4|13302.8|13298.8|13302.8|13298.8|13299.7|13295.7|9951
1622045100000|2021-05-26 16:05:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|8582
1622045400000|2021-05-26 16:10:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|4611
1622045700000|2021-05-26 16:15:00|||||||||2108
1622046000000|2021-05-26 16:20:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|3000
1622046300000|2021-05-26 16:25:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13302.8|13298.8|4410
1622046600000|2021-05-26 16:30:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|17466
1622046900000|2021-05-26 16:35:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|13579
1622047200000|2021-05-26 16:40:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|5709
1622047500000|2021-05-26 16:45:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|5699
1622047800000|2021-05-26 16:50:00|||||||||5353
1622048100000|2021-05-26 16:55:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|5569
1622048400000|2021-05-26 17:00:00|13302.8|13298.8|13302.8|13298.8|13305.1|13301.1|13301.2|13297.2|10082
1622048700000|2021-05-26 17:05:00|13301.2|13297.2|13299.7|13295.7|13302.8|13298.8|13299.7|13295.7|5363
1622049000000|2021-05-26 17:10:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|2247
1622049300000|2021-05-26 17:15:00|13296.5|13292.5|13293.4|13289.4|13298.1|13294.1|13291.8|13287.8|9821
1622049600000|2021-05-26 17:20:00|||||||||4517
1622049900000|2021-05-26 17:25:00|13295|13291|13293.4|13289.4|13295|13291|13293.4|13289.4|6643
1622050200000|2021-05-26 17:30:00|13291.8|13287.8|13290.3|13286.3|13291.8|13287.8|13288.7|13284.7|6191
1622050500000|2021-05-26 17:35:00|||||||||2738
1622050800000|2021-05-26 17:40:00|13288.7|13284.7|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|4209
1622051100000|2021-05-26 17:45:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|6444
1622051400000|2021-05-26 17:50:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|2622
1622051700000|2021-05-26 17:55:00|13290.3|13286.3|13290.3|13286.3|13291.8|13287.8|13290.3|13286.3|11218
1622052000000|2021-05-26 18:00:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|3277
1622052300000|2021-05-26 18:05:00|13290.3|13286.3|13290.3|13286.3|13291.8|13287.8|13290.3|13286.3|6587
1622052600000|2021-05-26 18:10:00|13291.8|13287.8|13288.7|13284.7|13291.8|13287.8|13288.7|13284.7|6214
1622052900000|2021-05-26 18:15:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|3145
1622053200000|2021-05-26 18:20:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|8382
1622053500000|2021-05-26 18:25:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|5579
1622053800000|2021-05-26 18:30:00|13293.4|13289.4|13291.8|13287.8|13293.4|13289.4|13291.8|13287.8|2291
1622054100000|2021-05-26 18:35:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|6368
1629140700000|2021-08-16 19:05:00|13374.7|13370.7|13376.2|13372.2|13376.2|13372.2|13373.9|13369.9|0
1629141000000|2021-08-16 19:10:00|13375.4|13371.4|13375.4|13371.4|13376.2|13372.2|13374.7|13370.7|37
1629141300000|2021-08-16 19:15:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|0
1629141600000|2021-08-16 19:20:00|13373.9|13369.9|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|2
1629141900000|2021-08-16 19:25:00|13373.9|13369.9|13373.9|13369.9|13374.7|13370.7|13373.9|13369.9|2
1629142200000|2021-08-16 19:30:00|13373.1|13369.1|13373.1|13369.1|13373.9|13369.9|13373.1|13369.1|3
1629142500000|2021-08-16 19:35:00|13372.3|13368.3|13372.3|13368.3|13373.1|13369.1|13371.5|13367.5|1
1629142800000|2021-08-16 19:40:00|13371.5|13367.5|13372.3|13368.3|13373.1|13369.1|13371.5|13367.5|0
1629143100000|2021-08-16 19:45:00|13371.5|13367.5|13372.3|13368.3|13373.1|13369.1|13371.5|13367.5|0
1629143400000|2021-08-16 19:50:00|13371.5|13367.5|13372.3|13368.3|13372.3|13368.3|13371.5|13367.5|0
1629143700000|2021-08-16 19:55:00|13373.1|13369.1|13371.5|13367.5|13373.1|13369.1|13370|13366|11
1629144000000|2021-08-16 20:00:00|13370.8|13366.8|13370|13366|13371.5|13367.5|13370|13366|3
1629144300000|2021-08-16 20:05:00|13369.2|13365.2|13370|13366|13370.8|13366.8|13368.4|13364.4|0
1629144600000|2021-08-16 20:10:00|13369.2|13365.2|13368.4|13364.4|13369.2|13365.2|13367.6|13363.6|0
1629144900000|2021-08-16 20:15:00|13367.6|13363.6|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|0
1629145200000|2021-08-16 20:20:00|13366.1|13362.1|13365.3|13361.3|13366.1|13362.1|13365.3|13361.3|10
1629145500000|2021-08-16 20:25:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|2
1629145800000|2021-08-16 20:30:00|13364.5|13360.5|13362.9|13358.9|13365.3|13361.3|13362.9|13358.9|1
1629146100000|2021-08-16 20:35:00|13363.7|13359.7|13364.5|13360.5|13364.5|13360.5|13362.2|13358.2|0
1629146400000|2021-08-16 20:40:00|13363.7|13359.7|13363.7|13359.7|13364.5|13360.5|13363.7|13359.7|13
1629146700000|2021-08-16 20:45:00|13364.5|13360.5|13364.5|13360.5|13364.5|13360.5|13362.2|13358.2|4
1629147000000|2021-08-16 20:50:00|13365.3|13361.3|13362.9|13358.9|13365.3|13361.3|13362.9|13358.9|76
1629147300000|2021-08-16 20:55:00|13362.2|13358.2|13364.5|13360.5|13364.5|13360.5|13362.2|13358.2|148
1629151200000|2021-08-16 22:00:00|13365.3|13361.3|13362.9|13358.9|13365.3|13361.3|13362.9|13358.9|0
1629151500000|2021-08-16 22:05:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|0
1629151800000|2021-08-16 22:10:00|13364.5|13360.5|13365.3|13361.3|13366.1|13362.1|13364.5|13360.5|1
1629152100000|2021-08-16 22:15:00|13362.9|13358.9|13362.9|13358.9|13363.7|13359.7|13362.9|13358.9|13
1629152700000|2021-08-16 22:25:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13362.9|13358.9|1
1629153000000|2021-08-16 22:30:00|13366.1|13362.1|13365.3|13361.3|13366.1|13362.1|13364.5|13360.5|0
1629153300000|2021-08-16 22:35:00|13366.1|13362.1|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|10
1629153600000|2021-08-16 22:40:00|13367.6|13363.6|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|3
1629153900000|2021-08-16 22:45:00|13367.6|13363.6|13367.6|13363.6|13367.6|13363.6|13366.8|13362.8|1
1629154200000|2021-08-16 22:50:00|13366.8|13362.8|13366.8|13362.8|13367.6|13363.6|13366.8|13362.8|0
1629154500000|2021-08-16 22:55:00|13367.6|13363.6|13366.8|13362.8|13367.6|13363.6|13366.8|13362.8|0
1629155100000|2021-08-16 23:05:00|13367.6|13363.6|13367.6|13363.6|13367.6|13363.6|13366.8|13362.8|1
1629155400000|2021-08-16 23:10:00|13366.8|13362.8|13368.4|13364.4|13369.2|13365.2|13366.8|13362.8|0
1629155700000|2021-08-16 23:15:00|13367.6|13363.6|13368.4|13364.4|13368.4|13364.4|13367.6|13363.6|0
1629156000000|2021-08-16 23:20:00|13369.2|13365.2|13368.4|13364.4|13369.2|13365.2|13368.4|13364.4|0
1629156300000|2021-08-16 23:25:00|13369.2|13365.2|13368.4|13364.4|13369.2|13365.2|13368.4|13364.4|0
1629156600000|2021-08-16 23:30:00|13369.2|13365.2|13367.6|13363.6|13369.2|13365.2|13367.6|13363.6|2
1629156900000|2021-08-16 23:35:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13366.1|13362.1|11
1629157200000|2021-08-16 23:40:00|13367.6|13363.6|13365.3|13361.3|13368.4|13364.4|13364.5|13360.5|0
1629157500000|2021-08-16 23:45:00|13364.5|13360.5|13366.1|13362.1|13366.8|13362.8|13363.7|13359.7|34
1629157800000|2021-08-16 23:50:00|13366.8|13362.8|13366.8|13362.8|13369.2|13365.2|13366.1|13362.1|1
1629158100000|2021-08-16 23:55:00|13367.6|13363.6|13368.4|13364.4|13368.4|13364.4|13367.6|13363.6|14
1629158400000|2021-08-17 00:00:00|13369.2|13365.2|13367.6|13363.6|13369.2|13365.2|13366.8|13362.8|2
1629158700000|2021-08-17 00:05:00|13368.4|13364.4|13367.6|13363.6|13368.4|13364.4|13367.6|13363.6|0
1629159000000|2021-08-17 00:10:00|13368.4|13364.4|13369.2|13365.2|13370.8|13366.8|13366.8|13362.8|2
1629159300000|2021-08-17 00:15:00|13370|13366|13370.8|13366.8|13370.8|13366.8|13369.2|13365.2|0
1629159600000|2021-08-17 00:20:00|13370|13366|13370.8|13366.8|13371.5|13367.5|13370|13366|0
1629159900000|2021-08-17 00:25:00|13371.5|13367.5|13374.7|13370.7|13377|13373|13371.5|13367.5|124
1629160200000|2021-08-17 00:30:00|13373.9|13369.9|13372.3|13368.3|13373.9|13369.9|13372.3|13368.3|35
1629160500000|2021-08-17 00:35:00|13373.1|13369.1|13375.4|13371.4|13375.4|13371.4|13373.1|13369.1|1
1629160800000|2021-08-17 00:40:00|13374.7|13370.7|13375.4|13371.4|13375.4|13371.4|13373.1|13369.1|0
1629161100000|2021-08-17 00:45:00|13374.7|13370.7|13373.1|13369.1|13375.4|13371.4|13373.1|13369.1|18
1629161400000|2021-08-17 00:50:00|13372.3|13368.3|13373.1|13369.1|13373.9|13369.9|13372.3|13368.3|185
1629161700000|2021-08-17 00:55:00|13373.9|13369.9|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|1
1629162000000|2021-08-17 01:00:00|13373.1|13369.1|13373.1|13369.1|13373.9|13369.9|13372.3|13368.3|1
1629162300000|2021-08-17 01:05:00|13373.9|13369.9|13373.1|13369.1|13373.9|13369.9|13372.3|13368.3|0
1629162600000|2021-08-17 01:10:00|13373.9|13369.9|13373.1|13369.1|13373.9|13369.9|13371.5|13367.5|1
1629162900000|2021-08-17 01:15:00|13372.3|13368.3|13373.1|13369.1|13373.1|13369.1|13371.5|13367.5|0
1629163200000|2021-08-17 01:20:00|13372.3|13368.3|13372.3|13368.3|13373.9|13369.9|13371.5|13367.5|20
1629163500000|2021-08-17 01:25:00|13371.5|13367.5|13373.1|13369.1|13373.9|13369.9|13370.8|13366.8|1
1629163800000|2021-08-17 01:30:00|13372.3|13368.3|13374.7|13370.7|13377.8|13373.8|13372.3|13368.3|0
1629164100000|2021-08-17 01:35:00|13375.4|13371.4|13374.7|13370.7|13375.4|13371.4|13373.9|13369.9|5
1629164400000|2021-08-17 01:40:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|0
1629164700000|2021-08-17 01:45:00|13371.5|13367.5|13373.1|13369.1|13373.1|13369.1|13370.8|13366.8|0
1629165000000|2021-08-17 01:50:00|13373.9|13369.9|13373.9|13369.9|13373.9|13369.9|13373.1|13369.1|1
1629165300000|2021-08-17 01:55:00|13374.7|13370.7|13374.7|13370.7|13375.4|13371.4|13373.9|13369.9|0
1629165600000|2021-08-17 02:00:00|13375.4|13371.4|13374.7|13370.7|13375.4|13371.4|13374.7|13370.7|0
1629165900000|2021-08-17 02:05:00|13375.4|13371.4|13374.7|13370.7|13375.4|13371.4|13374.7|13370.7|0
1629166200000|2021-08-17 02:10:00|13375.4|13371.4|13373.9|13369.9|13375.4|13371.4|13373.9|13369.9|0
1629166500000|2021-08-17 02:15:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13372.3|13368.3|0
1629166800000|2021-08-17 02:20:00|13373.9|13369.9|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|0
1629167100000|2021-08-17 02:25:00|13374.7|13370.7|13374.7|13370.7|13375.4|13371.4|13373.9|13369.9|0
1629167400000|2021-08-17 02:30:00|13373.9|13369.9|13373.1|13369.1|13375.4|13371.4|13373.1|13369.1|0
1629167700000|2021-08-17 02:35:00|13373.9|13369.9|13374.7|13370.7|13375.4|13371.4|13373.1|13369.1|0
1629168000000|2021-08-17 02:40:00|13375.4|13371.4|13374.7|13370.7|13375.4|13371.4|13373.9|13369.9|0
1629168300000|2021-08-17 02:45:00|13373.9|13369.9|13374.7|13370.7|13376.2|13372.2|13373.9|13369.9|0
1629168600000|2021-08-17 02:50:00|13375.4|13371.4|13374.7|13370.7|13375.4|13371.4|13374.7|13370.7|0
1629168900000|2021-08-17 02:55:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13374.7|13370.7|0
1629169200000|2021-08-17 03:00:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13373.9|13369.9|10
1629169500000|2021-08-17 03:05:00|13377|13373|13377|13373|13377.8|13373.8|13375.4|13371.4|1
1629169800000|2021-08-17 03:10:00|13376.2|13372.2|13375.4|13371.4|13377|13373|13375.4|13371.4|0
1629170100000|2021-08-17 03:15:00|13376.2|13372.2|13377|13373|13377|13373|13375.4|13371.4|0
1629170400000|2021-08-17 03:20:00|13376.2|13372.2|13375.4|13371.4|13377|13373|13375.4|13371.4|0
1629170700000|2021-08-17 03:25:00|13376.2|13372.2|13375.4|13371.4|13377|13373|13375.4|13371.4|0
1629171000000|2021-08-17 03:30:00|13376.2|13372.2|13377|13373|13377|13373|13376.2|13372.2|0
1629171300000|2021-08-17 03:35:00|13377.8|13373.8|13378.6|13374.6|13379.3|13375.3|13377.8|13373.8|10
1629171600000|2021-08-17 03:40:00|13377.8|13373.8|13377|13373|13378.6|13374.6|13377|13373|0
1629171900000|2021-08-17 03:45:00|13376.2|13372.2|13377|13373|13377|13373|13376.2|13372.2|0
1629172500000|2021-08-17 03:55:00|13377.8|13373.8|13378.6|13374.6|13378.6|13374.6|13377.8|13373.8|0
1629172800000|2021-08-17 04:00:00|13377.8|13373.8|13377|13373|13378.6|13374.6|13376.2|13372.2|91
1629173100000|2021-08-17 04:05:00|13376.2|13372.2|13375.4|13371.4|13377|13373|13375.4|13371.4|0
1629173400000|2021-08-17 04:10:00|13376.2|13372.2|13375.4|13371.4|13377|13373|13374.7|13370.7|0
1629173700000|2021-08-17 04:15:00|13374.7|13370.7|13374.7|13370.7|13375.4|13371.4|13374.7|13370.7|2
1629174000000|2021-08-17 04:20:00|13375.4|13371.4|13374.7|13370.7|13375.4|13371.4|13374.7|13370.7|0
1629174300000|2021-08-17 04:25:00|13375.4|13371.4|13376.2|13372.2|13377|13373|13374.7|13370.7|0
1629174600000|2021-08-17 04:30:00|13375.4|13371.4|13376.2|13372.2|13377|13373|13375.4|13371.4|1
1629174900000|2021-08-17 04:35:00|13375.4|13371.4|13377|13373|13377|13373|13375.4|13371.4|1
1629175200000|2021-08-17 04:40:00|13376.2|13372.2|13376.2|13372.2|13377|13373|13375.4|13371.4|0
1629175500000|2021-08-17 04:45:00|13375.4|13371.4|13376.2|13372.2|13376.2|13372.2|13375.4|13371.4|2
1629175800000|2021-08-17 04:50:00|13375.4|13371.4|13376.2|13372.2|13376.2|13372.2|13375.4|13371.4|15
1629176400000|2021-08-17 05:00:00|13377|13373|13378.6|13374.6|13378.6|13374.6|13377|13373|4
1629176700000|2021-08-17 05:05:00|13377.8|13373.8|13378.6|13374.6|13378.6|13374.6|13377.8|13373.8|0
1629177000000|2021-08-17 05:10:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13378.6|13374.6|0
1629177300000|2021-08-17 05:15:00|13378.6|13374.6|13378.6|13374.6|13379.3|13375.3|13378.6|13374.6|0
1629177600000|2021-08-17 05:20:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13378.6|13374.6|1
1629177900000|2021-08-17 05:25:00|13380.1|13376.1|13378.6|13374.6|13380.1|13376.1|13378.6|13374.6|1
1629178200000|2021-08-17 05:30:00|13379.3|13375.3|13380.1|13376.1|13380.1|13376.1|13378.6|13374.6|0
1629178500000|2021-08-17 05:35:00|13379.3|13375.3|13380.1|13376.1|13380.1|13376.1|13378.6|13374.6|0
1629178800000|2021-08-17 05:40:00|13379.3|13375.3|13380.1|13376.1|13380.1|13376.1|13379.3|13375.3|2
1629179100000|2021-08-17 05:45:00|13379.3|13375.3|13380.1|13376.1|13380.1|13376.1|13379.3|13375.3|0
1629179400000|2021-08-17 05:50:00|13379.3|13375.3|13381.7|13377.7|13381.7|13377.7|13379.3|13375.3|0
1629180000000|2021-08-17 06:00:00|13382.5|13378.5|13384.8|13380.8|13387.9|13383.9|13381.7|13377.7|6
1629180300000|2021-08-17 06:05:00|13385.6|13381.6|13384.8|13380.8|13385.6|13381.6|13383.3|13379.3|24
1629180600000|2021-08-17 06:10:00|13385.6|13381.6|13386.4|13382.4|13387.9|13383.9|13384.8|13380.8|1
1629180900000|2021-08-17 06:15:00|13385.6|13381.6|13384.8|13380.8|13386.4|13382.4|13384.8|13380.8|0
1629181200000|2021-08-17 06:20:00|13385.6|13381.6|13384.8|13380.8|13386.4|13382.4|13384.8|13380.8|2
1629181500000|2021-08-17 06:25:00|13385.6|13381.6|13386.4|13382.4|13387.9|13383.9|13384.8|13380.8|2
1629181800000|2021-08-17 06:30:00|13387.2|13383.2|13387.9|13383.9|13388.7|13384.7|13386.4|13382.4|0
1629182100000|2021-08-17 06:35:00|13388.7|13384.7|13389.5|13385.5|13391.1|13387.1|13387.9|13383.9|8
1629182400000|2021-08-17 06:40:00|13390.3|13386.3|13391.8|13387.8|13392.6|13388.6|13390.3|13386.3|2
1629182700000|2021-08-17 06:45:00|13392.6|13388.6|13395|13391|13398.1|13394.1|13392.6|13388.6|39
1629183000000|2021-08-17 06:50:00|13394.2|13390.2|13394.2|13390.2|13395|13391|13393.4|13389.4|1
1629183300000|2021-08-17 06:55:00|13393.4|13389.4|13392.6|13388.6|13395|13391|13391.1|13387.1|0
1629183600000|2021-08-17 07:00:00|13393.4|13389.4|13395|13391|13395|13391|13391.8|13387.8|0
1629183900000|2021-08-17 07:05:00|13397.3|13393.3|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|30
1629184200000|2021-08-17 07:10:00|13399.7|13395.7|13403.6|13399.6|13404.3|13400.3|13399.7|13395.7|135
1629184500000|2021-08-17 07:15:00|13402.8|13398.8|13398.9|13394.9|13404.3|13400.3|13398.1|13394.1|1
1629184800000|2021-08-17 07:20:00|13399.7|13395.7|13398.1|13394.1|13402|13398|13398.1|13394.1|3
1629185100000|2021-08-17 07:25:00|13398.9|13394.9|13395.8|13391.8|13400.4|13396.4|13395|13391|1
1629185400000|2021-08-17 07:30:00|13396.5|13392.5|13393.4|13389.4|13397.3|13393.3|13392.6|13388.6|0
1629185700000|2021-08-17 07:35:00|13394.2|13390.2|13393.4|13389.4|13395|13391|13391.8|13387.8|28
1629186000000|2021-08-17 07:40:00|13394.2|13390.2|13394.2|13390.2|13395|13391|13392.6|13388.6|15
1629186300000|2021-08-17 07:45:00|13395|13391|13394.2|13390.2|13396.5|13392.5|13393.4|13389.4|2
1629186600000|2021-08-17 07:50:00|13395|13391|13394.2|13390.2|13395.8|13391.8|13392.6|13388.6|1
1629186900000|2021-08-17 07:55:00|13395|13391|13391.1|13387.1|13395|13391|13391.1|13387.1|66
1629187200000|2021-08-17 08:00:00|13390.3|13386.3|13389.5|13385.5|13391.1|13387.1|13387.9|13383.9|334
1629187500000|2021-08-17 08:05:00|13388.7|13384.7|13391.1|13387.1|13391.8|13387.8|13388.7|13384.7|75
1629187800000|2021-08-17 08:10:00|13390.3|13386.3|13392.6|13388.6|13392.6|13388.6|13390.3|13386.3|0
1629188100000|2021-08-17 08:15:00|13393.4|13389.4|13392.6|13388.6|13394.2|13390.2|13391.1|13387.1|132
1629188400000|2021-08-17 08:20:00|13393.4|13389.4|13395.8|13391.8|13395.8|13391.8|13392.6|13388.6|3
1629188700000|2021-08-17 08:25:00|13396.5|13392.5|13395.8|13391.8|13398.9|13394.9|13395.8|13391.8|3
1629189000000|2021-08-17 08:30:00|13395|13391|13395.8|13391.8|13395.8|13391.8|13394.2|13390.2|3
1629189300000|2021-08-17 08:35:00|13396.5|13392.5|13396.5|13392.5|13397.3|13393.3|13395.8|13391.8|1
1629189600000|2021-08-17 08:40:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13397.3|13393.3|1
1629189900000|2021-08-17 08:45:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|0
1629190200000|2021-08-17 08:50:00|13401.2|13397.2|13400.4|13396.4|13402|13398|13400.4|13396.4|0
1629190500000|2021-08-17 08:55:00|13399.7|13395.7|13402|13398|13402|13398|13399.7|13395.7|5
1629190800000|2021-08-17 09:00:00|13401.2|13397.2|13400.4|13396.4|13402|13398|13398.9|13394.9|5
1629191100000|2021-08-17 09:05:00|13401.2|13397.2|13399.7|13395.7|13402|13398|13398.9|13394.9|22
1629191400000|2021-08-17 09:10:00|13398.1|13394.1|13398.9|13394.9|13398.9|13394.9|13398.1|13394.1|20
1629191700000|2021-08-17 09:15:00|13398.1|13394.1|13398.1|13394.1|13398.9|13394.9|13398.1|13394.1|0
1629192000000|2021-08-17 09:20:00|13397.3|13393.3|13392.6|13388.6|13397.3|13393.3|13392.6|13388.6|53
1629192300000|2021-08-17 09:25:00|13391.8|13387.8|13392.6|13388.6|13394.2|13390.2|13391.8|13387.8|4
1629192600000|2021-08-17 09:30:00|13391.8|13387.8|13394.2|13390.2|13394.2|13390.2|13391.8|13387.8|3
1629192900000|2021-08-17 09:35:00|13395|13391|13393.4|13389.4|13395|13391|13393.4|13389.4|15
1629193200000|2021-08-17 09:40:00|13394.2|13390.2|13394.2|13390.2|13395|13391|13393.4|13389.4|35
1629193500000|2021-08-17 09:45:00|13393.4|13389.4|13395.8|13391.8|13395.8|13391.8|13393.4|13389.4|0
1629193800000|2021-08-17 09:50:00|||||||||122
1629194100000|2021-08-17 09:55:00|13396.5|13392.5|13395|13391|13396.5|13392.5|13395|13391|12
1629194400000|2021-08-17 10:00:00|13394.2|13390.2|13396.5|13392.5|13397.3|13393.3|13394.2|13390.2|28
1629194700000|2021-08-17 10:05:00|13395.8|13391.8|13395|13391|13396.5|13392.5|13394.2|13390.2|0
1629195000000|2021-08-17 10:10:00|13394.2|13390.2|13394.2|13390.2|13395|13391|13393.4|13389.4|0
1629195300000|2021-08-17 10:15:00|13395|13391|13395.8|13391.8|13395.8|13391.8|13394.2|13390.2|0
1629195600000|2021-08-17 10:20:00|13396.5|13392.5|13396.5|13392.5|13397.3|13393.3|13395|13391|34
1629195900000|2021-08-17 10:25:00|13395.8|13391.8|13395.8|13391.8|13396.5|13392.5|13394.2|13390.2|0
1629196200000|2021-08-17 10:30:00|13395|13391|13394.2|13390.2|13395.8|13391.8|13394.2|13390.2|16
1629196500000|2021-08-17 10:35:00|13395|13391|13395.8|13391.8|13397.3|13393.3|13395|13391|0
1629196800000|2021-08-17 10:40:00|13396.5|13392.5|13395.8|13391.8|13397.3|13393.3|13395.8|13391.8|0
1629197100000|2021-08-17 10:45:00|13396.5|13392.5|13395.8|13391.8|13396.5|13392.5|13395|13391|1
1629197400000|2021-08-17 10:50:00|13396.5|13392.5|13395.8|13391.8|13397.3|13393.3|13395|13391|0
1629197700000|2021-08-17 10:55:00|13395|13391|13395.8|13391.8|13397.3|13393.3|13394.2|13390.2|0
1629198000000|2021-08-17 11:00:00|13396.5|13392.5|13395.8|13391.8|13396.5|13392.5|13394.2|13390.2|1
1629198300000|2021-08-17 11:05:00|13395|13391|13395.8|13391.8|13397.3|13393.3|13395|13391|0
1629198600000|2021-08-17 11:10:00|13395|13391|13395|13391|13395.8|13391.8|13394.2|13390.2|1
1629198900000|2021-08-17 11:15:00|13395.8|13391.8|13398.9|13394.9|13400.4|13396.4|13395.8|13391.8|70
1629199200000|2021-08-17 11:20:00|13399.7|13395.7|13401.2|13397.2|13401.2|13397.2|13398.9|13394.9|7
1629199500000|2021-08-17 11:25:00|13400.4|13396.4|13398.9|13394.9|13400.4|13396.4|13398.1|13394.1|1
1629199800000|2021-08-17 11:30:00|13399.7|13395.7|13399.7|13395.7|13400.4|13396.4|13398.9|13394.9|6
1629200100000|2021-08-17 11:35:00|13400.4|13396.4|13398.9|13394.9|13400.4|13396.4|13397.3|13393.3|1
1629200400000|2021-08-17 11:40:00|13399.7|13395.7|13399.7|13395.7|13400.4|13396.4|13398.9|13394.9|0
1629200700000|2021-08-17 11:45:00|13398.9|13394.9|13397.3|13393.3|13399.7|13395.7|13397.3|13393.3|13
1629201000000|2021-08-17 11:50:00|13398.1|13394.1|13398.9|13394.9|13398.9|13394.9|13396.5|13392.5|2
1629201300000|2021-08-17 11:55:00|13398.1|13394.1|13397.3|13393.3|13398.1|13394.1|13396.5|13392.5|5
1629201600000|2021-08-17 12:00:00|13396.5|13392.5|13398.9|13394.9|13398.9|13394.9|13396.5|13392.5|10
1629201900000|2021-08-17 12:05:00|13398.1|13394.1|13398.1|13394.1|13398.9|13394.9|13397.3|13393.3|25
1629202200000|2021-08-17 12:10:00|13397.3|13393.3|13399.7|13395.7|13399.7|13395.7|13396.5|13392.5|2
1629202500000|2021-08-17 12:15:00|13400.4|13396.4|13398.9|13394.9|13400.4|13396.4|13398.9|13394.9|11
1629202800000|2021-08-17 12:20:00|13399.7|13395.7|13398.9|13394.9|13401.2|13397.2|13398.9|13394.9|5
1629203100000|2021-08-17 12:25:00|13398.1|13394.1|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|0
1629203400000|2021-08-17 12:30:00|13399.7|13395.7|13381.7|13377.7|13402|13398|13380.9|13376.9|387
1629203700000|2021-08-17 12:35:00|13380.9|13376.9|13387.2|13383.2|13388.7|13384.7|13380.9|13376.9|2177
1629204000000|2021-08-17 12:40:00|13386.4|13382.4|13376.2|13372.2|13386.4|13382.4|13376.2|13372.2|56
1629204300000|2021-08-17 12:45:00|13377.8|13373.8|13381.7|13377.7|13384|13380|13377.8|13373.8|44
1629204600000|2021-08-17 12:50:00|13380.9|13376.9|13380.9|13376.9|13383.3|13379.3|13379.3|13375.3|2
1629204900000|2021-08-17 12:55:00|13380.1|13376.1|13376.2|13372.2|13380.1|13376.1|13374.7|13370.7|39
1629205200000|2021-08-17 13:00:00|13375.4|13371.4|13373.1|13369.1|13377.8|13373.8|13373.1|13369.1|666
1629205500000|2021-08-17 13:05:00|13373.9|13369.9|13373.9|13369.9|13377.8|13373.8|13373.1|13369.1|114
1629205800000|2021-08-17 13:10:00|13373.1|13369.1|13370|13366|13373.1|13369.1|13366.8|13362.8|371
1629206100000|2021-08-17 13:15:00|13369.2|13365.2|13368.4|13364.4|13370|13366|13363.7|13359.7|38
1629206400000|2021-08-17 13:20:00|13367.6|13363.6|13359|13355|13368.4|13364.4|13357.5|13353.5|117
1629206700000|2021-08-17 13:25:00|13358.3|13354.3|13366.8|13362.8|13366.8|13362.8|13357.5|13353.5|520
1629207000000|2021-08-17 13:30:00|13367.6|13363.6|13370.8|13366.8|13371.5|13367.5|13366.8|13362.8|878
1629207300000|2021-08-17 13:35:00|13370|13366|13366.8|13362.8|13370.8|13366.8|13363.7|13359.7|34
1629207600000|2021-08-17 13:40:00|13368.4|13364.4|13372.3|13368.3|13373.1|13369.1|13367.6|13363.6|579
1629207900000|2021-08-17 13:45:00|13371.5|13367.5|13373.1|13369.1|13374.7|13370.7|13371.5|13367.5|13
1629208200000|2021-08-17 13:50:00|13372.3|13368.3|13373.9|13369.9|13377.8|13373.8|13371.5|13367.5|136
1629208500000|2021-08-17 13:55:00|13373.1|13369.1|13370.8|13366.8|13376.2|13372.2|13370|13366|26
1629208800000|2021-08-17 14:00:00|13371.5|13367.5|13370|13366|13373.1|13369.1|13370|13366|7
1629209100000|2021-08-17 14:05:00|13368.4|13364.4|13368.4|13364.4|13370|13366|13365.3|13361.3|188
1629209400000|2021-08-17 14:10:00|13370|13366|13366.8|13362.8|13370|13366|13366.1|13362.1|224
1629209700000|2021-08-17 14:15:00|13368.4|13364.4|13370|13366|13370|13366|13366.8|13362.8|266
1629210000000|2021-08-17 14:20:00|13370.8|13366.8|13370|13366|13371.5|13367.5|13368.4|13364.4|113
1629210300000|2021-08-17 14:25:00|13370.8|13366.8|13373.9|13369.9|13374.7|13370.7|13369.2|13365.2|160
1629210600000|2021-08-17 14:30:00|13374.7|13370.7|13368.4|13364.4|13374.7|13370.7|13368.4|13364.4|36
1629210900000|2021-08-17 14:35:00|13367.6|13363.6|13370|13366|13370|13366|13366.8|13362.8|15
1629211200000|2021-08-17 14:40:00|13370.8|13366.8|13368.4|13364.4|13371.5|13367.5|13367.6|13363.6|6
1629211500000|2021-08-17 14:45:00|13369.2|13365.2|13368.4|13364.4|13371.5|13367.5|13367.6|13363.6|55
1629211800000|2021-08-17 14:50:00|13367.6|13363.6|13368.4|13364.4|13370|13366|13366.8|13362.8|62
1629212100000|2021-08-17 14:55:00|13370|13366|13368.4|13364.4|13370.8|13366.8|13368.4|13364.4|12
1629212400000|2021-08-17 15:00:00|13367.6|13363.6|13368.4|13364.4|13370|13366|13367.6|13363.6|182
1629212700000|2021-08-17 15:05:00|13369.2|13365.2|13369.2|13365.2|13370|13366|13368.4|13364.4|21
1629213000000|2021-08-17 15:10:00|13368.4|13364.4|13370|13366|13370.8|13366.8|13368.4|13364.4|176
1629213300000|2021-08-17 15:15:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|5
1629213600000|2021-08-17 15:20:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|35
1629213900000|2021-08-17 15:25:00|13366.8|13362.8|13362.2|13358.2|13368.4|13364.4|13362.2|13358.2|67
1629214200000|2021-08-17 15:30:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|81
1629214500000|2021-08-17 15:35:00|13362.9|13358.9|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|30
1629214800000|2021-08-17 15:40:00|13362.9|13358.9|13363.7|13359.7|13365.3|13361.3|13362.9|13358.9|13
1629215100000|2021-08-17 15:45:00|13364.5|13360.5|13362.2|13358.2|13365.3|13361.3|13362.2|13358.2|1
1629215400000|2021-08-17 15:50:00|13362.9|13358.9|13364.5|13360.5|13365.3|13361.3|13362.9|13358.9|14
1629215700000|2021-08-17 15:55:00|13363.7|13359.7|13368.4|13364.4|13368.4|13364.4|13363.7|13359.7|13
1629216000000|2021-08-17 16:00:00|13367.6|13363.6|13371.5|13367.5|13371.5|13367.5|13367.6|13363.6|122
1629216300000|2021-08-17 16:05:00|13370|13366|13370|13366|13371.5|13367.5|13368.4|13364.4|46
1629216600000|2021-08-17 16:10:00|13370.8|13366.8|13376.2|13372.2|13376.2|13372.2|13370|13366|222
1629216900000|2021-08-17 16:15:00|13374.7|13370.7|13373.9|13369.9|13375.4|13371.4|13371.5|13367.5|67
1629217200000|2021-08-17 16:20:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13371.5|13367.5|321
1629217500000|2021-08-17 16:25:00|13372.3|13368.3|13373.1|13369.1|13374.7|13370.7|13372.3|13368.3|13
1629217800000|2021-08-17 16:30:00|13373.9|13369.9|13373.9|13369.9|13374.7|13370.7|13373.1|13369.1|2083
1629218100000|2021-08-17 16:35:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|28
1629218400000|2021-08-17 16:40:00|13375.4|13371.4|13376.2|13372.2|13376.2|13372.2|13374.7|13370.7|7
1629218700000|2021-08-17 16:45:00|13375.4|13371.4|13377.8|13373.8|13377.8|13373.8|13375.4|13371.4|414
1629219000000|2021-08-17 16:50:00|13378.6|13374.6|13378.6|13374.6|13379.3|13375.3|13377.8|13373.8|45
1629219300000|2021-08-17 16:55:00|13379.3|13375.3|13379.3|13375.3|13380.9|13376.9|13378.6|13374.6|111
1629219600000|2021-08-17 17:00:00|13380.1|13376.1|13378.6|13374.6|13380.9|13376.9|13377.8|13373.8|65
1629219900000|2021-08-17 17:05:00|13377.8|13373.8|13380.1|13376.1|13380.9|13376.9|13377.8|13373.8|3
1629220200000|2021-08-17 17:10:00|13380.9|13376.9|13377.8|13373.8|13380.9|13376.9|13377.8|13373.8|0
1629220500000|2021-08-17 17:15:00|13378.6|13374.6|13379.3|13375.3|13380.9|13376.9|13377.8|13373.8|3
1629220800000|2021-08-17 17:20:00|13380.1|13376.1|13386.4|13382.4|13387.9|13383.9|13380.1|13376.1|3130
1629221100000|2021-08-17 17:25:00|13387.2|13383.2|13385.6|13381.6|13387.2|13383.2|13384.8|13380.8|71
1629221400000|2021-08-17 17:30:00|13384.8|13380.8|13383.3|13379.3|13385.6|13381.6|13382.5|13378.5|155
1629221700000|2021-08-17 17:35:00|13382.5|13378.5|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|154
1629222000000|2021-08-17 17:40:00|13382.5|13378.5|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|66
1629222300000|2021-08-17 17:45:00|||||||||85
1629222600000|2021-08-17 17:50:00|13381.7|13377.7|13380.1|13376.1|13382.5|13378.5|13380.1|13376.1|5
1629222900000|2021-08-17 17:55:00|13379.3|13375.3|13378.6|13374.6|13380.1|13376.1|13377.8|13373.8|6
1629223200000|2021-08-17 18:00:00|13377.8|13373.8|13377|13373|13378.6|13374.6|13376.2|13372.2|1
1629223500000|2021-08-17 18:05:00|13376.2|13372.2|13373.9|13369.9|13377.8|13373.8|13373.1|13369.1|12
1629223800000|2021-08-17 18:10:00|13374.7|13370.7|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|0
1629224100000|2021-08-17 18:15:00|13373.9|13369.9|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|0
1629224400000|2021-08-17 18:20:00|13373.9|13369.9|13375.4|13371.4|13376.2|13372.2|13373.9|13369.9|10
1629224700000|2021-08-17 18:25:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13374.7|13370.7|1
1629225000000|2021-08-17 18:30:00|13375.4|13371.4|13374.7|13370.7|13376.2|13372.2|13373.9|13369.9|5
1629225300000|2021-08-17 18:35:00|13375.4|13371.4|13374.7|13370.7|13377.8|13373.8|13374.7|13370.7|5
1629225600000|2021-08-17 18:40:00|13375.4|13371.4|13374.7|13370.7|13375.4|13371.4|13374.7|13370.7|0
1629225900000|2021-08-17 18:45:00|13373.9|13369.9|13373.1|13369.1|13373.9|13369.9|13373.1|13369.1|0
1629226200000|2021-08-17 18:50:00|13371.5|13367.5|13372.3|13368.3|13373.1|13369.1|13371.5|13367.5|152
1629226500000|2021-08-17 18:55:00|13371.5|13367.5|13370|13366|13372.3|13368.3|13368.4|13364.4|795
1629226800000|2021-08-17 19:00:00|13370.8|13366.8|13368.4|13364.4|13370.8|13366.8|13368.4|13364.4|61
1629227100000|2021-08-17 19:05:00|13369.2|13365.2|13368.4|13364.4|13369.2|13365.2|13366.8|13362.8|116
1629227400000|2021-08-17 19:10:00|13366.8|13362.8|13368.4|13364.4|13370|13366|13366.8|13362.8|59
1629227700000|2021-08-17 19:15:00|13367.6|13363.6|13367.6|13363.6|13368.4|13364.4|13367.6|13363.6|0
1629228000000|2021-08-17 19:20:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|43
1629228300000|2021-08-17 19:25:00|13366.1|13362.1|13366.8|13362.8|13366.8|13362.8|13366.1|13362.1|0
1629228600000|2021-08-17 19:30:00|||||||||51
1629228900000|2021-08-17 19:35:00|13365.3|13361.3|13365.3|13361.3|13366.1|13362.1|13365.3|13361.3|225
1629229200000|2021-08-17 19:40:00|13363.7|13359.7|13364.5|13360.5|13365.3|13361.3|13363.7|13359.7|387
1629229500000|2021-08-17 19:45:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|87
1629229800000|2021-08-17 19:50:00|13364.5|13360.5|13365.3|13361.3|13365.3|13361.3|13364.5|13360.5|4
1629230100000|2021-08-17 19:55:00|13364.5|13360.5|13363.7|13359.7|13366.8|13362.8|13363.7|13359.7|30
1629230400000|2021-08-17 20:00:00|13364.5|13360.5|13365.3|13361.3|13365.3|13361.3|13362.9|13358.9|26
1629230700000|2021-08-17 20:05:00|13364.5|13360.5|13364.5|13360.5|13365.3|13361.3|13364.5|13360.5|0
1629231000000|2021-08-17 20:10:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|19
1629231300000|2021-08-17 20:15:00|||||||||2
1629231900000|2021-08-17 20:25:00|13364.5|13360.5|13365.3|13361.3|13365.3|13361.3|13364.5|13360.5|3
1629232200000|2021-08-17 20:30:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|18
1629232500000|2021-08-17 20:35:00|13364.5|13360.5|13363.7|13359.7|13364.5|13360.5|13363.7|13359.7|1
1629232800000|2021-08-17 20:40:00|13362.9|13358.9|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|2
1629233100000|2021-08-17 20:45:00|13362.9|13358.9|13363.7|13359.7|13363.7|13359.7|13362.9|13358.9|1
1629233700000|2021-08-17 20:55:00|13362.9|13358.9|13364.5|13360.5|13364.5|13360.5|13362.9|13358.9|10
1629237600000|2021-08-17 22:00:00|13365.3|13361.3|13366.1|13362.1|13366.1|13362.1|13365.3|13361.3|0
1629237900000|2021-08-17 22:05:00|13365.3|13361.3|13365.3|13361.3|13366.1|13362.1|13365.3|13361.3|0
1629238200000|2021-08-17 22:10:00|13366.1|13362.1|13365.3|13361.3|13366.1|13362.1|13365.3|13361.3|0
1629238800000|2021-08-17 22:20:00|13366.1|13362.1|13366.8|13362.8|13366.8|13362.8|13366.1|13362.1|1
1629239100000|2021-08-17 22:25:00|13367.6|13363.6|13369.2|13365.2|13369.2|13365.2|13367.6|13363.6|0
1629239400000|2021-08-17 22:30:00|13368.4|13364.4|13367.6|13363.6|13368.4|13364.4|13367.6|13363.6|1
1629240300000|2021-08-17 22:45:00|13368.4|13364.4|13369.2|13365.2|13369.2|13365.2|13368.4|13364.4|0
1629240600000|2021-08-17 22:50:00|||||||||1
1629241800000|2021-08-17 23:10:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|0
1629242100000|2021-08-17 23:15:00|13367.6|13363.6|13366.8|13362.8|13367.6|13363.6|13366.8|13362.8|0
1629243000000|2021-08-17 23:30:00|13367.6|13363.6|13369.2|13365.2|13369.2|13365.2|13367.6|13363.6|1
1629243900000|2021-08-17 23:45:00|13370|13366|13369.2|13365.2|13370|13366|13369.2|13365.2|0
1629244200000|2021-08-17 23:50:00|13370|13366|13369.2|13365.2|13370|13366|13369.2|13365.2|0
1629244500000|2021-08-17 23:55:00|13370|13366|13370|13366|13370|13366|13370|13366|0
1629244800000|2021-08-18 00:00:00|13370.8|13366.8|13370|13366|13371.5|13367.5|13367.6|13363.6|21
1629245100000|2021-08-18 00:05:00|13369.2|13365.2|13367.6|13363.6|13370|13366|13367.6|13363.6|16
1629245400000|2021-08-18 00:10:00|13368.4|13364.4|13370.8|13366.8|13370.8|13366.8|13367.6|13363.6|16
1629245700000|2021-08-18 00:15:00|13370|13366|13372.3|13368.3|13373.1|13369.1|13370|13366|16
1629246000000|2021-08-18 00:20:00|13373.1|13369.1|13372.3|13368.3|13373.1|13369.1|13372.3|13368.3|33
1629246300000|2021-08-18 00:25:00|13371.5|13367.5|13371.5|13367.5|13372.3|13368.3|13371.5|13367.5|16
1629246600000|2021-08-18 00:30:00|13372.3|13368.3|13371.5|13367.5|13373.1|13369.1|13371.5|13367.5|33
1629246900000|2021-08-18 00:35:00|||||||||17
1629247200000|2021-08-18 00:40:00|13372.3|13368.3|13371.5|13367.5|13372.3|13368.3|13371.5|13367.5|17
1629247500000|2021-08-18 00:45:00|||||||||30
1629247800000|2021-08-18 00:50:00|13370.8|13366.8|13369.2|13365.2|13370.8|13366.8|13369.2|13365.2|25
1629248100000|2021-08-18 00:55:00|13370|13366|13370|13366|13370|13366|13369.2|13365.2|34
1629248400000|2021-08-18 01:00:00|13369.2|13365.2|13369.2|13365.2|13371.5|13367.5|13369.2|13365.2|33
1629248700000|2021-08-18 01:05:00|13370|13366|13370.8|13366.8|13372.3|13368.3|13370|13366|0
1629249000000|2021-08-18 01:10:00|13370|13366|13370.8|13366.8|13371.5|13367.5|13370|13366|0
1629249300000|2021-08-18 01:15:00|13370|13366|13367.6|13363.6|13370|13366|13366.8|13362.8|7
1629249600000|2021-08-18 01:20:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|1
1629249900000|2021-08-18 01:25:00|||||||||1
1629250500000|2021-08-18 01:35:00|13368.4|13364.4|13367.6|13363.6|13368.4|13364.4|13367.6|13363.6|17
1629250800000|2021-08-18 01:40:00|13368.4|13364.4|13367.6|13363.6|13369.2|13365.2|13367.6|13363.6|1
1629251100000|2021-08-18 01:45:00|13368.4|13364.4|13367.6|13363.6|13368.4|13364.4|13367.6|13363.6|0
1629251400000|2021-08-18 01:50:00|13368.4|13364.4|13367.6|13363.6|13368.4|13364.4|13367.6|13363.6|0
1629251700000|2021-08-18 01:55:00|13366.8|13362.8|13367.6|13363.6|13367.6|13363.6|13366.8|13362.8|1
1629252000000|2021-08-18 02:00:00|13368.4|13364.4|13366.8|13362.8|13374.7|13370.7|13366.8|13362.8|5
1629252300000|2021-08-18 02:05:00|13366.1|13362.1|13367.6|13363.6|13367.6|13363.6|13366.1|13362.1|5
1629252600000|2021-08-18 02:10:00|13366.8|13362.8|13366.1|13362.1|13367.6|13363.6|13366.1|13362.1|0
1629252900000|2021-08-18 02:15:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|6
1629253200000|2021-08-18 02:20:00|13362.9|13358.9|13362.9|13358.9|13364.5|13360.5|13362.9|13358.9|5
1629253500000|2021-08-18 02:25:00|13363.7|13359.7|13364.5|13360.5|13364.5|13360.5|13363.7|13359.7|0
1629254100000|2021-08-18 02:35:00|13363.7|13359.7|13362.9|13358.9|13363.7|13359.7|13362.9|13358.9|1
1629254400000|2021-08-18 02:40:00|13363.7|13359.7|13362.9|13358.9|13363.7|13359.7|13362.9|13358.9|0
1629254700000|2021-08-18 02:45:00|13363.7|13359.7|13362.9|13358.9|13363.7|13359.7|13362.9|13358.9|200
1629255000000|2021-08-18 02:50:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1495
1629255900000|2021-08-18 03:05:00|13362.9|13358.9|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|2
1629256200000|2021-08-18 03:10:00|13362.9|13358.9|13362.2|13358.2|13362.9|13358.9|13362.2|13358.2|201
1629256500000|2021-08-18 03:15:00|13362.9|13358.9|13362.2|13358.2|13362.9|13358.9|13362.2|13358.2|801
1629256800000|2021-08-18 03:20:00|13362.9|13358.9|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|0
1629257700000|2021-08-18 03:35:00|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|13362.2|13358.2|2000
1629258000000|2021-08-18 03:40:00|13362.2|13358.2|13362.2|13358.2|13362.9|13358.9|13362.2|13358.2|0
1629258300000|2021-08-18 03:45:00|13361.4|13357.4|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|9503
1629258600000|2021-08-18 03:50:00|13361.4|13357.4|13359.8|13355.8|13361.4|13357.4|13359|13355|41
1629258900000|2021-08-18 03:55:00|13359|13355|13359.8|13355.8|13359.8|13355.8|13359|13355|0
1629259200000|2021-08-18 04:00:00|13359|13355|13359.8|13355.8|13359.8|13355.8|13359|13355|300
1629259500000|2021-08-18 04:05:00|13359|13355|13359|13355|13359|13355|13359|13355|1
1629259800000|2021-08-18 04:10:00|13358.3|13354.3|13357.5|13353.5|13358.3|13354.3|13357.5|13353.5|81
1629260100000|2021-08-18 04:15:00|13355.9|13351.9|13356.7|13352.7|13356.7|13352.7|13355.9|13351.9|5
1629260400000|2021-08-18 04:20:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|0
1629260700000|2021-08-18 04:25:00|13356.7|13352.7|13355.9|13351.9|13356.7|13352.7|13355.9|13351.9|1
1629261000000|2021-08-18 04:30:00|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|1
1629261300000|2021-08-18 04:35:00|||||||||555
1629262500000|2021-08-18 04:55:00|13355.9|13351.9|13356.7|13352.7|13356.7|13352.7|13355.9|13351.9|0
1629262800000|2021-08-18 05:00:00|13355.9|13351.9|13355.9|13351.9|13356.7|13352.7|13355.9|13351.9|0
1629263100000|2021-08-18 05:05:00|13356.7|13352.7|13354.3|13350.3|13356.7|13352.7|13354.3|13350.3|5
1629263400000|2021-08-18 05:10:00|13355.1|13351.1|13354.3|13350.3|13355.1|13351.1|13354.3|13350.3|0
1629263700000|2021-08-18 05:15:00|13353.6|13349.6|13354.3|13350.3|13354.3|13350.3|13353.6|13349.6|24
1629264000000|2021-08-18 05:20:00|13353.6|13349.6|13353.6|13349.6|13354.3|13350.3|13352.8|13348.8|15
1629264300000|2021-08-18 05:25:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|0
1629264600000|2021-08-18 05:30:00|13355.1|13351.1|13354.3|13350.3|13355.1|13351.1|13354.3|13350.3|5
1629265200000|2021-08-18 05:40:00|13355.9|13351.9|13355.1|13351.1|13355.9|13351.9|13355.1|13351.1|4356
1629265500000|2021-08-18 05:45:00|13355.9|13351.9|13355.1|13351.1|13355.9|13351.9|13355.1|13351.1|1000
1629265800000|2021-08-18 05:50:00|13355.9|13351.9|13356.7|13352.7|13357.5|13353.5|13355.1|13351.1|3
1629266100000|2021-08-18 05:55:00|13355.9|13351.9|13355.1|13351.1|13356.7|13352.7|13355.1|13351.1|0
1629266400000|2021-08-18 06:00:00|13355.9|13351.9|13359|13355|13359|13355|13355.1|13351.1|1
1629266700000|2021-08-18 06:05:00|13358.3|13354.3|13358.3|13354.3|13359|13355|13356.7|13352.7|1
1629267000000|2021-08-18 06:10:00|13359|13355|13358.3|13354.3|13359.8|13355.8|13357.5|13353.5|89
1629267300000|2021-08-18 06:15:00|13359|13355|13361.4|13357.4|13361.4|13357.4|13359|13355|1
1629267600000|2021-08-18 06:20:00|13360.6|13356.6|13359.8|13355.8|13361.4|13357.4|13359|13355|1
1629267900000|2021-08-18 06:25:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|0
1629268200000|2021-08-18 06:30:00|13361.4|13357.4|13363.7|13359.7|13364.5|13360.5|13360.6|13356.6|0
1629268500000|2021-08-18 06:35:00|13362.9|13358.9|13362.2|13358.2|13362.9|13358.9|13361.4|13357.4|1
1629268800000|2021-08-18 06:40:00|13362.9|13358.9|13361.4|13357.4|13362.9|13358.9|13361.4|13357.4|0
1629269100000|2021-08-18 06:45:00|13362.2|13358.2|13362.9|13358.9|13362.9|13358.9|13361.4|13357.4|0
1629269400000|2021-08-18 06:50:00|13363.7|13359.7|13361.4|13357.4|13363.7|13359.7|13361.4|13357.4|5
1629269700000|2021-08-18 06:55:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|0
1629270000000|2021-08-18 07:00:00|13362.9|13358.9|13362.9|13358.9|13364.5|13360.5|13361.4|13357.4|3
1629270300000|2021-08-18 07:05:00|13362.2|13358.2|13362.9|13358.9|13363.7|13359.7|13362.2|13358.2|1
1629270600000|2021-08-18 07:10:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|0
1629270900000|2021-08-18 07:15:00|13366.8|13362.8|13367.6|13363.6|13368.4|13364.4|13364.5|13360.5|557
1629271200000|2021-08-18 07:20:00|13366.8|13362.8|13367.6|13363.6|13369.2|13365.2|13366.8|13362.8|1
1629271500000|2021-08-18 07:25:00|13368.4|13364.4|13370|13366|13371.5|13367.5|13367.6|13363.6|6
1629271800000|2021-08-18 07:30:00|13370.8|13366.8|13370.8|13366.8|13371.5|13367.5|13370|13366|0
1629272100000|2021-08-18 07:35:00|13371.5|13367.5|13370|13366|13371.5|13367.5|13370|13366|0
1629272400000|2021-08-18 07:40:00|13369.2|13365.2|13370|13366|13370.8|13366.8|13369.2|13365.2|5
1629272700000|2021-08-18 07:45:00|13370.8|13366.8|13368.4|13364.4|13371.5|13367.5|13368.4|13364.4|0
1629273000000|2021-08-18 07:50:00|13369.2|13365.2|13366.8|13362.8|13369.2|13365.2|13365.3|13361.3|1
1629273300000|2021-08-18 07:55:00|13366.1|13362.1|13363.7|13359.7|13366.8|13362.8|13363.7|13359.7|0
1629273600000|2021-08-18 08:00:00|13364.5|13360.5|13359|13355|13364.5|13360.5|13359|13355|770
1629273900000|2021-08-18 08:05:00|13358.3|13354.3|13356.7|13352.7|13358.3|13354.3|13356.7|13352.7|10
1629274200000|2021-08-18 08:10:00|13355.9|13351.9|13358.3|13354.3|13358.3|13354.3|13355.9|13351.9|2
1629274500000|2021-08-18 08:15:00|13359|13355|13359|13355|13360.6|13356.6|13358.3|13354.3|3
1629274800000|2021-08-18 08:20:00|13359.8|13355.8|13361.4|13357.4|13361.4|13357.4|13359|13355|15
1629275100000|2021-08-18 08:25:00|13360.6|13356.6|13362.9|13358.9|13363.7|13359.7|13360.6|13356.6|134
1629275400000|2021-08-18 08:30:00|13363.7|13359.7|13362.9|13358.9|13364.5|13360.5|13362.2|13358.2|47
1629275700000|2021-08-18 08:35:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|24
1629276000000|2021-08-18 08:40:00|13364.5|13360.5|13366.8|13362.8|13368.4|13364.4|13363.7|13359.7|1
1629276300000|2021-08-18 08:45:00|13367.6|13363.6|13365.3|13361.3|13368.4|13364.4|13365.3|13361.3|3
1629276600000|2021-08-18 08:50:00|13366.1|13362.1|13366.8|13362.8|13367.6|13363.6|13365.3|13361.3|1
1629276900000|2021-08-18 08:55:00|13366.1|13362.1|13363.7|13359.7|13366.1|13362.1|13363.7|13359.7|485
1629277200000|2021-08-18 09:00:00|13364.5|13360.5|13363.7|13359.7|13364.5|13360.5|13363.7|13359.7|3
1629277500000|2021-08-18 09:05:00|13364.5|13360.5|13365.3|13361.3|13367.6|13363.6|13363.7|13359.7|23
1629277800000|2021-08-18 09:10:00|13366.1|13362.1|13363.7|13359.7|13366.1|13362.1|13363.7|13359.7|48
1629278100000|2021-08-18 09:15:00|13364.5|13360.5|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|2
1629278400000|2021-08-18 09:20:00|13364.5|13360.5|13366.1|13362.1|13366.1|13362.1|13363.7|13359.7|2
1629278700000|2021-08-18 09:25:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|1
1629279000000|2021-08-18 09:30:00|13366.1|13362.1|13366.8|13362.8|13368.4|13364.4|13365.3|13361.3|4
1629279300000|2021-08-18 09:35:00|13367.6|13363.6|13366.1|13362.1|13367.6|13363.6|13365.3|13361.3|0
1629279600000|2021-08-18 09:40:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|14
1629279900000|2021-08-18 09:45:00|13366.1|13362.1|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|0
1629280200000|2021-08-18 09:50:00|13366.1|13362.1|13366.8|13362.8|13368.4|13364.4|13366.1|13362.1|4
1629280500000|2021-08-18 09:55:00|13367.6|13363.6|13365.3|13361.3|13367.6|13363.6|13364.5|13360.5|5
1629280800000|2021-08-18 10:00:00|13366.1|13362.1|13366.1|13362.1|13366.8|13362.8|13365.3|13361.3|6
1629281100000|2021-08-18 10:05:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13364.5|13360.5|11
1629281700000|2021-08-18 10:15:00|13366.1|13362.1|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|0
1629282000000|2021-08-18 10:20:00|13367.6|13363.6|13366.8|13362.8|13367.6|13363.6|13366.1|13362.1|1
1629282300000|2021-08-18 10:25:00|13367.6|13363.6|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|18
1629282600000|2021-08-18 10:30:00|13367.6|13363.6|13366.8|13362.8|13367.6|13363.6|13366.1|13362.1|2
1629282900000|2021-08-18 10:35:00|13366.1|13362.1|13366.8|13362.8|13366.8|13362.8|13366.1|13362.1|4
1629283200000|2021-08-18 10:40:00|13366.1|13362.1|13362.2|13358.2|13366.1|13362.1|13362.2|13358.2|839
1629283500000|2021-08-18 10:45:00|13363.7|13359.7|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|36
1629283800000|2021-08-18 10:50:00|13359.8|13355.8|13359|13355|13360.6|13356.6|13359|13355|0
1629284100000|2021-08-18 10:55:00|13359.8|13355.8|13355.9|13351.9|13359.8|13355.8|13355.9|13351.9|31
1629284400000|2021-08-18 11:00:00|13354.3|13350.3|13355.9|13351.9|13356.7|13352.7|13354.3|13350.3|74
1629284700000|2021-08-18 11:05:00|13356.7|13352.7|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|65
1629285000000|2021-08-18 11:10:00|13358.3|13354.3|13359|13355|13359.8|13355.8|13358.3|13354.3|1040
1629285300000|2021-08-18 11:15:00|13359.8|13355.8|13359.8|13355.8|13360.6|13356.6|13358.3|13354.3|9
1629285600000|2021-08-18 11:20:00|13360.6|13356.6|13359.8|13355.8|13360.6|13356.6|13359|13355|0
1629285900000|2021-08-18 11:25:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|0
1629286200000|2021-08-18 11:30:00|13358.3|13354.3|13359|13355|13359|13355|13357.5|13353.5|11
1629286500000|2021-08-18 11:35:00|13358.3|13354.3|13359|13355|13359|13355|13358.3|13354.3|0
1629286800000|2021-08-18 11:40:00|13358.3|13354.3|13357.5|13353.5|13359|13355|13357.5|13353.5|2
1629287100000|2021-08-18 11:45:00|13356.7|13352.7|13355.1|13351.1|13356.7|13352.7|13355.1|13351.1|1
1629287400000|2021-08-18 11:50:00|13354.3|13350.3|13355.1|13351.1|13355.1|13351.1|13354.3|13350.3|1
1629287700000|2021-08-18 11:55:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|7
1629288000000|2021-08-18 12:00:00|13356.7|13352.7|13355.1|13351.1|13356.7|13352.7|13354.3|13350.3|1
1629288300000|2021-08-18 12:05:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13354.3|13350.3|24
1629288600000|2021-08-18 12:10:00|13358.3|13354.3|13362.9|13358.9|13363.7|13359.7|13357.5|13353.5|1850
1629288900000|2021-08-18 12:15:00|13363.7|13359.7|13359|13355|13365.3|13361.3|13359|13355|109
1629289200000|2021-08-18 12:20:00|13359.8|13355.8|13365.3|13361.3|13370|13366|13359|13355|24
1629289500000|2021-08-18 12:25:00|13366.1|13362.1|13363.7|13359.7|13366.1|13362.1|13361.4|13357.4|7
1629289800000|2021-08-18 12:30:00|13362.9|13358.9|13362.9|13358.9|13363.7|13359.7|13359|13355|35
1629290100000|2021-08-18 12:35:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|82
1629290400000|2021-08-18 12:40:00|13361.4|13357.4|13358.3|13354.3|13362.9|13358.9|13355.9|13351.9|78
1629290700000|2021-08-18 12:45:00|13357.5|13353.5|13359|13355|13359|13355|13355.9|13351.9|33
1629291000000|2021-08-18 12:50:00|13358.3|13354.3|13357.5|13353.5|13359|13355|13357.5|13353.5|60
1629291300000|2021-08-18 12:55:00|13356.7|13352.7|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|142
1629291600000|2021-08-18 13:00:00|13357.5|13353.5|13359|13355|13359.8|13355.8|13355.9|13351.9|428
1629291900000|2021-08-18 13:05:00|13358.3|13354.3|13357.5|13353.5|13359.8|13355.8|13357.5|13353.5|11
1629292200000|2021-08-18 13:10:00|13358.3|13354.3|13359|13355|13359|13355|13357.5|13353.5|25
1629292500000|2021-08-18 13:15:00|13358.3|13354.3|13359.8|13355.8|13360.6|13356.6|13357.5|13353.5|0
1629292800000|2021-08-18 13:20:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13357.5|13353.5|142
1629293100000|2021-08-18 13:25:00|13359.8|13355.8|13362.2|13358.2|13362.9|13358.9|13359|13355|19
1629293400000|2021-08-18 13:30:00|13362.9|13358.9|13362.2|13358.2|13366.8|13362.8|13360.6|13356.6|9
1629293700000|2021-08-18 13:35:00|13361.4|13357.4|13363.7|13359.7|13363.7|13359.7|13359|13355|21
1629294000000|2021-08-18 13:40:00|13362.9|13358.9|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|2
1629294300000|2021-08-18 13:45:00|13360.6|13356.6|13361.4|13357.4|13363.7|13359.7|13360.6|13356.6|56
1629294600000|2021-08-18 13:50:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|5
1629294900000|2021-08-18 13:55:00|13360.6|13356.6|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|42
1629295200000|2021-08-18 14:00:00|13359.8|13355.8|13363.7|13359.7|13365.3|13361.3|13359|13355|22
1629295500000|2021-08-18 14:05:00|13362.9|13358.9|13365.3|13361.3|13365.3|13361.3|13362.9|13358.9|84
1629295800000|2021-08-18 14:10:00|13364.5|13360.5|13366.1|13362.1|13366.8|13362.8|13363.7|13359.7|113
1629296100000|2021-08-18 14:15:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|0
1629296400000|2021-08-18 14:20:00|13366.1|13362.1|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|23
1629296700000|2021-08-18 14:25:00|13366.1|13362.1|13362.2|13358.2|13366.8|13362.8|13360.6|13356.6|20
1629297000000|2021-08-18 14:30:00|13362.9|13358.9|13359|13355|13363.7|13359.7|13359|13355|285
1629297300000|2021-08-18 14:35:00|13357.5|13353.5|13356.7|13352.7|13359|13355|13356.7|13352.7|242
1629297600000|2021-08-18 14:40:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13355.9|13351.9|126
1629297900000|2021-08-18 14:45:00|13358.3|13354.3|13355.9|13351.9|13358.3|13354.3|13355.9|13351.9|81
1629298200000|2021-08-18 14:50:00|13356.7|13352.7|13357.5|13353.5|13359|13355|13355.9|13351.9|111
1629298500000|2021-08-18 14:55:00|13359|13355|13356.7|13352.7|13359|13355|13355.9|13351.9|53
1629298800000|2021-08-18 15:00:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|269
1629299100000|2021-08-18 15:05:00|13355.1|13351.1|13354.3|13350.3|13355.1|13351.1|13352.8|13348.8|1519
1629299400000|2021-08-18 15:10:00|13353.6|13349.6|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|332
1629299700000|2021-08-18 15:15:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|52
1629300000000|2021-08-18 15:20:00|13353.6|13349.6|13355.9|13351.9|13355.9|13351.9|13351.2|13347.2|55
1629300300000|2021-08-18 15:25:00|13355.1|13351.1|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|12
1629300600000|2021-08-18 15:30:00|13355.1|13351.1|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|9
1629300900000|2021-08-18 15:35:00|13355.1|13351.1|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|24
1629301200000|2021-08-18 15:40:00|13355.1|13351.1|13355.9|13351.9|13355.9|13351.9|13355.1|13351.1|4
1629301500000|2021-08-18 15:45:00|13356.7|13352.7|13359|13355|13359.8|13355.8|13355.9|13351.9|830
1629301800000|2021-08-18 15:50:00|13359.8|13355.8|13361.4|13357.4|13361.4|13357.4|13359|13355|115
1629302100000|2021-08-18 15:55:00|13362.2|13358.2|13359|13355|13362.2|13358.2|13359|13355|131
1629302400000|2021-08-18 16:00:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|41
1629302700000|2021-08-18 16:05:00|13358.3|13354.3|13356.7|13352.7|13359|13355|13355.9|13351.9|28
1629303000000|2021-08-18 16:10:00|13357.5|13353.5|13354.3|13350.3|13357.5|13353.5|13354.3|13350.3|28
1629303300000|2021-08-18 16:15:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13351.2|13347.2|97
1629303600000|2021-08-18 16:20:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13351.2|13347.2|61
1629303900000|2021-08-18 16:25:00|13352|13348|13352.8|13348.8|13354.3|13350.3|13351.2|13347.2|431
1629304200000|2021-08-18 16:30:00|13352|13348|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|76
1629304500000|2021-08-18 16:35:00|13352|13348|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|4
1629304800000|2021-08-18 16:40:00|13350.4|13346.4|13352.8|13348.8|13352.8|13348.8|13349.7|13345.7|591
1629305100000|2021-08-18 16:45:00|13352|13348|13348.9|13344.9|13352.8|13348.8|13348.1|13344.1|1388
1629305400000|2021-08-18 16:50:00|13349.7|13345.7|13346.5|13342.5|13349.7|13345.7|13345.8|13341.8|159
1629305700000|2021-08-18 16:55:00|13348.1|13344.1|13350.4|13346.4|13350.4|13346.4|13348.1|13344.1|90
1629306000000|2021-08-18 17:00:00|13351.2|13347.2|13351.2|13347.2|13353.6|13349.6|13348.1|13344.1|134
1629306300000|2021-08-18 17:05:00|13350.4|13346.4|13348.1|13344.1|13350.4|13346.4|13347.3|13343.3|51
1629306600000|2021-08-18 17:10:00|13348.9|13344.9|13346.5|13342.5|13349.7|13345.7|13346.5|13342.5|88
1629306900000|2021-08-18 17:15:00|13345.8|13341.8|13343.4|13339.4|13346.5|13342.5|13343.4|13339.4|142
1629307200000|2021-08-18 17:20:00|13341.8|13337.8|13342.6|13338.6|13345|13341|13341.8|13337.8|169
1629307500000|2021-08-18 17:25:00|13343.4|13339.4|13335.6|13331.6|13343.4|13339.4|13335.6|13331.6|282
1629307800000|2021-08-18 17:30:00|13337.2|13333.2|13336.4|13332.4|13337.2|13333.2|13335.6|13331.6|146
1629308100000|2021-08-18 17:35:00|13337.2|13333.2|13340.3|13336.3|13340.3|13336.3|13337.2|13333.2|52
1629308400000|2021-08-18 17:40:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|5
1629308700000|2021-08-18 17:45:00|13339.5|13335.5|13340.3|13336.3|13340.3|13336.3|13339.5|13335.5|0
1629309000000|2021-08-18 17:50:00|13341.1|13337.1|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|125
1629309300000|2021-08-18 17:55:00|13341.1|13337.1|13337.2|13333.2|13341.1|13337.1|13333.3|13329.3|22
1629309600000|2021-08-18 18:00:00|13337.9|13333.9|13354.3|13350.3|13355.9|13351.9|13334|13330|1333
1629309900000|2021-08-18 18:05:00|13355.1|13351.1|13354.3|13350.3|13366.8|13362.8|13348.9|13344.9|764
1629310200000|2021-08-18 18:10:00|13353.6|13349.6|13354.3|13350.3|13355.9|13351.9|13346.5|13342.5|366
1629310500000|2021-08-18 18:15:00|13353.6|13349.6|13352.8|13348.8|13354.3|13350.3|13348.9|13344.9|53
1629310800000|2021-08-18 18:20:00|13353.6|13349.6|13359|13355|13359|13355|13348.1|13344.1|128
1629311100000|2021-08-18 18:25:00|13358.3|13354.3|13365.3|13361.3|13365.3|13361.3|13357.5|13353.5|67
1629311400000|2021-08-18 18:30:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|65
1629311700000|2021-08-18 18:35:00|13365.3|13361.3|13361.4|13357.4|13366.8|13362.8|13361.4|13357.4|64
1629312000000|2021-08-18 18:40:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13359|13355|30
1629312300000|2021-08-18 18:45:00|13361.4|13357.4|13359|13355|13362.2|13358.2|13357.5|13353.5|30
1629312600000|2021-08-18 18:50:00|13359.8|13355.8|13359|13355|13362.2|13358.2|13357.5|13353.5|130
1629312900000|2021-08-18 18:55:00|13359.8|13355.8|13359|13355|13360.6|13356.6|13355.9|13351.9|232
1629313200000|2021-08-18 19:00:00|13360.6|13356.6|13363.7|13359.7|13363.7|13359.7|13359|13355|57
1629313500000|2021-08-18 19:05:00|13362.9|13358.9|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|21
1629313800000|2021-08-18 19:10:00|13364.5|13360.5|13363.7|13359.7|13364.5|13360.5|13360.6|13356.6|41
1629314100000|2021-08-18 19:15:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|18
1629314400000|2021-08-18 19:20:00|13361.4|13357.4|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|9
1629314700000|2021-08-18 19:25:00|13360.6|13356.6|13358.3|13354.3|13360.6|13356.6|13357.5|13353.5|58
1629315000000|2021-08-18 19:30:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13355.9|13351.9|89
1629315300000|2021-08-18 19:35:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|84
1629315600000|2021-08-18 19:40:00|13355.9|13351.9|13354.3|13350.3|13357.5|13353.5|13354.3|13350.3|79
1629315900000|2021-08-18 19:45:00|13352.8|13348.8|13352|13348|13354.3|13350.3|13349.7|13345.7|202
1629316200000|2021-08-18 19:50:00|13352.8|13348.8|13353.6|13349.6|13354.3|13350.3|13351.2|13347.2|344
1629316500000|2021-08-18 19:55:00|13352.8|13348.8|13357.5|13353.5|13358.3|13354.3|13352.8|13348.8|745
1629316800000|2021-08-18 20:00:00|13355.9|13351.9|13357.5|13353.5|13359|13355|13355.9|13351.9|6
1629317100000|2021-08-18 20:05:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|124
1629317400000|2021-08-18 20:10:00|13359|13355|13362.2|13358.2|13362.2|13358.2|13359|13355|22
1629317700000|2021-08-18 20:15:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|115
1629318000000|2021-08-18 20:20:00|13364.5|13360.5|13365.3|13361.3|13365.3|13361.3|13364.5|13360.5|0
1629318300000|2021-08-18 20:25:00|13366.1|13362.1|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|135
1629318600000|2021-08-18 20:30:00|13367.6|13363.6|13366.8|13362.8|13368.4|13364.4|13366.1|13362.1|23
1629318900000|2021-08-18 20:35:00|13367.6|13363.6|13369.2|13365.2|13370|13366|13367.6|13363.6|0
1629319200000|2021-08-18 20:40:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|0
1629319500000|2021-08-18 20:45:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|16
1629319800000|2021-08-18 20:50:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|4
1629320100000|2021-08-18 20:55:00|13367.6|13363.6|13366.8|13362.8|13367.6|13363.6|13366.1|13362.1|10
1629324000000|2021-08-18 22:00:00|13364.5|13360.5|13364.5|13360.5|13366.1|13362.1|13362.2|13358.2|5
1629324300000|2021-08-18 22:05:00|13365.3|13361.3|13364.5|13360.5|13366.1|13362.1|13362.9|13358.9|8
1629324600000|2021-08-18 22:10:00|13365.3|13361.3|13364.5|13360.5|13365.3|13361.3|13363.7|13359.7|3
1629324900000|2021-08-18 22:15:00|13365.3|13361.3|13364.5|13360.5|13366.1|13362.1|13364.5|13360.5|28
1629325800000|2021-08-18 22:30:00|13363.7|13359.7|13362.9|13358.9|13364.5|13360.5|13362.9|13358.9|0
1629326100000|2021-08-18 22:35:00|13363.7|13359.7|13362.9|13358.9|13363.7|13359.7|13362.9|13358.9|0
1629326400000|2021-08-18 22:40:00|||||||||1
1629326700000|2021-08-18 22:45:00|13363.7|13359.7|13364.5|13360.5|13364.5|13360.5|13363.7|13359.7|0
1629327000000|2021-08-18 22:50:00|13363.7|13359.7|13364.5|13360.5|13364.5|13360.5|13363.7|13359.7|0
1629327600000|2021-08-18 23:00:00|13365.3|13361.3|13364.5|13360.5|13365.3|13361.3|13364.5|13360.5|0
1629327900000|2021-08-18 23:05:00|13363.7|13359.7|13364.5|13360.5|13364.5|13360.5|13363.7|13359.7|20
1629328500000|2021-08-18 23:15:00|13365.3|13361.3|13366.1|13362.1|13366.1|13362.1|13365.3|13361.3|0
1629328800000|2021-08-18 23:20:00|13365.3|13361.3|13366.1|13362.1|13366.8|13362.8|13365.3|13361.3|15
1629329400000|2021-08-18 23:30:00|13366.8|13362.8|13367.6|13363.6|13367.6|13363.6|13366.8|13362.8|0
1629329700000|2021-08-18 23:35:00|13366.8|13362.8|13366.1|13362.1|13366.8|13362.8|13365.3|13361.3|0
1629330000000|2021-08-18 23:40:00|13365.3|13361.3|13364.5|13360.5|13365.3|13361.3|13363.7|13359.7|38
1629330300000|2021-08-18 23:45:00|13365.3|13361.3|13364.5|13360.5|13365.3|13361.3|13364.5|13360.5|0
1629330600000|2021-08-18 23:50:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|0
1629331200000|2021-08-19 00:00:00|13365.3|13361.3|13362.2|13358.2|13365.3|13361.3|13362.2|13358.2|4
1629331500000|2021-08-19 00:05:00|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|0
1629331800000|2021-08-19 00:10:00|13362.2|13358.2|13362.9|13358.9|13363.7|13359.7|13362.2|13358.2|2
1629332100000|2021-08-19 00:15:00|13363.7|13359.7|13364.5|13360.5|13364.5|13360.5|13363.7|13359.7|1
1629332400000|2021-08-19 00:20:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|0
1629332700000|2021-08-19 00:25:00|13364.5|13360.5|13366.1|13362.1|13366.1|13362.1|13364.5|13360.5|1
1629333000000|2021-08-19 00:30:00|13366.8|13362.8|13367.6|13363.6|13367.6|13363.6|13366.8|13362.8|24
1629333300000|2021-08-19 00:35:00|13368.4|13364.4|13370.8|13366.8|13370.8|13366.8|13368.4|13364.4|30
1629333600000|2021-08-19 00:40:00|||||||||345
1629333900000|2021-08-19 00:45:00|13370|13366|13368.4|13364.4|13370|13366|13367.6|13363.6|0
1629334200000|2021-08-19 00:50:00|13369.2|13365.2|13369.2|13365.2|13370|13366|13368.4|13364.4|101
1629334500000|2021-08-19 00:55:00|13368.4|13364.4|13369.2|13365.2|13369.2|13365.2|13368.4|13364.4|0
1629334800000|2021-08-19 01:00:00|13370|13366|13364.5|13360.5|13370.8|13366.8|13362.2|13358.2|1
1629335100000|2021-08-19 01:05:00|13363.7|13359.7|13362.9|13358.9|13363.7|13359.7|13362.2|13358.2|23
1629335400000|2021-08-19 01:10:00|13363.7|13359.7|13362.9|13358.9|13363.7|13359.7|13362.9|13358.9|0
1629335700000|2021-08-19 01:15:00|13363.7|13359.7|13364.5|13360.5|13364.5|13360.5|13362.9|13358.9|5
1629336600000|2021-08-19 01:30:00|13363.7|13359.7|13362.9|13358.9|13364.5|13360.5|13362.9|13358.9|2
1629336900000|2021-08-19 01:35:00|13362.2|13358.2|13363.7|13359.7|13364.5|13360.5|13361.4|13357.4|2
1629337200000|2021-08-19 01:40:00|13364.5|13360.5|13364.5|13360.5|13364.5|13360.5|13363.7|13359.7|0
1629337500000|2021-08-19 01:45:00|13363.7|13359.7|13362.9|13358.9|13364.5|13360.5|13362.9|13358.9|2
1629337800000|2021-08-19 01:50:00|13363.7|13359.7|13362.9|13358.9|13364.5|13360.5|13362.9|13358.9|0
1629338100000|2021-08-19 01:55:00|13363.7|13359.7|13364.5|13360.5|13364.5|13360.5|13363.7|13359.7|0
1629338400000|2021-08-19 02:00:00|13365.3|13361.3|13367.6|13363.6|13368.4|13364.4|13365.3|13361.3|0
1629338700000|2021-08-19 02:05:00|13366.8|13362.8|13366.1|13362.1|13367.6|13363.6|13366.1|13362.1|0
1629339000000|2021-08-19 02:10:00|13366.8|13362.8|13366.1|13362.1|13366.8|13362.8|13365.3|13361.3|4
1629339300000|2021-08-19 02:15:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|43
1629339600000|2021-08-19 02:20:00|13364.5|13360.5|13366.1|13362.1|13366.1|13362.1|13364.5|13360.5|0
1629339900000|2021-08-19 02:25:00|||||||||1
1629340200000|2021-08-19 02:30:00|13365.3|13361.3|13364.5|13360.5|13365.3|13361.3|13364.5|13360.5|0
1629340800000|2021-08-19 02:40:00|13365.3|13361.3|13366.1|13362.1|13366.1|13362.1|13365.3|13361.3|4
1629341100000|2021-08-19 02:45:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|0
1629342300000|2021-08-19 03:05:00|13364.5|13360.5|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|8
1629342600000|2021-08-19 03:10:00|13362.9|13358.9|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|5
1629343200000|2021-08-19 03:20:00|13362.9|13358.9|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1
1629343800000|2021-08-19 03:30:00|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|13362.2|13358.2|0
1629344100000|2021-08-19 03:35:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.9|13358.9|0
1629344400000|2021-08-19 03:40:00|13365.3|13361.3|13364.5|13360.5|13365.3|13361.3|13364.5|13360.5|4
1629344700000|2021-08-19 03:45:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|0
1629345000000|2021-08-19 03:50:00|13366.1|13362.1|13366.8|13362.8|13366.8|13362.8|13366.1|13362.1|1
1629345300000|2021-08-19 03:55:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13365.3|13361.3|37
1629345600000|2021-08-19 04:00:00|13365.3|13361.3|13365.3|13361.3|13366.1|13362.1|13365.3|13361.3|0
1629345900000|2021-08-19 04:05:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13365.3|13361.3|1
1629346200000|2021-08-19 04:10:00|13365.3|13361.3|13366.1|13362.1|13366.1|13362.1|13365.3|13361.3|0
1629346800000|2021-08-19 04:20:00|13365.3|13361.3|13366.1|13362.1|13366.1|13362.1|13365.3|13361.3|0
1629347100000|2021-08-19 04:25:00|13365.3|13361.3|13365.3|13361.3|13366.1|13362.1|13365.3|13361.3|0
1629347400000|2021-08-19 04:30:00|13364.5|13360.5|13364.5|13360.5|13365.3|13361.3|13364.5|13360.5|3
1629347700000|2021-08-19 04:35:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13364.5|13360.5|0
1629348000000|2021-08-19 04:40:00|13364.5|13360.5|13365.3|13361.3|13365.3|13361.3|13364.5|13360.5|0
1629348300000|2021-08-19 04:45:00|13364.5|13360.5|13365.3|13361.3|13365.3|13361.3|13364.5|13360.5|0
1629348600000|2021-08-19 04:50:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|2
1629348900000|2021-08-19 04:55:00|13366.8|13362.8|13367.6|13363.6|13367.6|13363.6|13366.8|13362.8|0
1629349200000|2021-08-19 05:00:00|13368.4|13364.4|13369.2|13365.2|13369.2|13365.2|13368.4|13364.4|105
1629349500000|2021-08-19 05:05:00|13368.4|13364.4|13367.6|13363.6|13368.4|13364.4|13367.6|13363.6|0
1629349800000|2021-08-19 05:10:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.1|13362.1|0
1629350100000|2021-08-19 05:15:00|13367.6|13363.6|13367.6|13363.6|13367.6|13363.6|13366.8|13362.8|0
1629350400000|2021-08-19 05:20:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|2
1629351000000|2021-08-19 05:30:00|13367.6|13363.6|13366.8|13362.8|13367.6|13363.6|13366.1|13362.1|4
1629351300000|2021-08-19 05:35:00|13366.1|13362.1|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|3
1629351600000|2021-08-19 05:40:00|13367.6|13363.6|13368.4|13364.4|13368.4|13364.4|13367.6|13363.6|1
1629351900000|2021-08-19 05:45:00|13370|13366|13370.8|13366.8|13372.3|13368.3|13370|13366|56
1629352200000|2021-08-19 05:50:00|13371.5|13367.5|13373.1|13369.1|13373.1|13369.1|13371.5|13367.5|276
1629352500000|2021-08-19 05:55:00|13373.9|13369.9|13375.4|13371.4|13376.2|13372.2|13373.9|13369.9|142
1629352800000|2021-08-19 06:00:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13373.9|13369.9|94
1629353100000|2021-08-19 06:05:00|13375.4|13371.4|13377.8|13373.8|13377.8|13373.8|13374.7|13370.7|30
1629353400000|2021-08-19 06:10:00|13377|13373|13374.7|13370.7|13377.8|13373.8|13373.1|13369.1|2
1629353700000|2021-08-19 06:15:00|13375.4|13371.4|13375.4|13371.4|13377.8|13373.8|13374.7|13370.7|55
1629354000000|2021-08-19 06:20:00|13376.2|13372.2|13377|13373|13377.8|13373.8|13375.4|13371.4|9
1629354300000|2021-08-19 06:25:00|13377.8|13373.8|13381.7|13377.7|13381.7|13377.7|13377|13373|204
1629354600000|2021-08-19 06:30:00|13380.9|13376.9|13381.7|13377.7|13383.3|13379.3|13380.9|13376.9|75
1629354900000|2021-08-19 06:35:00|13382.5|13378.5|13380.9|13376.9|13384.8|13380.8|13380.9|13376.9|3
1629355200000|2021-08-19 06:40:00|13381.7|13377.7|13380.9|13376.9|13382.5|13378.5|13380.1|13376.1|53
1629355500000|2021-08-19 06:45:00|13381.7|13377.7|13383.3|13379.3|13384|13380|13380.9|13376.9|22
1629355800000|2021-08-19 06:50:00|13382.5|13378.5|13380.9|13376.9|13382.5|13378.5|13380.1|13376.1|164
1629356100000|2021-08-19 06:55:00|13381.7|13377.7|13387.2|13383.2|13387.9|13383.9|13381.7|13377.7|95
1629356400000|2021-08-19 07:00:00|13386.4|13382.4|13387.2|13383.2|13388.7|13384.7|13384|13380|22
1629356700000|2021-08-19 07:05:00|13386.4|13382.4|13386.4|13382.4|13388.7|13384.7|13384.8|13380.8|152
1629357000000|2021-08-19 07:10:00|13387.2|13383.2|13385.6|13381.6|13390.3|13386.3|13384.8|13380.8|71
1629357300000|2021-08-19 07:15:00|13386.4|13382.4|13387.2|13383.2|13390.3|13386.3|13385.6|13381.6|5
1629357600000|2021-08-19 07:20:00|13387.9|13383.9|13384|13380|13387.9|13383.9|13384|13380|112
1629357900000|2021-08-19 07:25:00|13384.8|13380.8|13383.3|13379.3|13387.2|13383.2|13382.5|13378.5|0
1629358200000|2021-08-19 07:30:00|13382.5|13378.5|13386.4|13382.4|13387.2|13383.2|13382.5|13378.5|4
1629358500000|2021-08-19 07:35:00|13385.6|13381.6|13386.4|13382.4|13387.2|13383.2|13384|13380|0
1629358800000|2021-08-19 07:40:00|13387.2|13383.2|13387.2|13383.2|13391.8|13387.8|13386.4|13382.4|17
1629359100000|2021-08-19 07:45:00|13387.9|13383.9|13384|13380|13388.7|13384.7|13382.5|13378.5|511
1629359400000|2021-08-19 07:50:00|13383.3|13379.3|13384.8|13380.8|13387.2|13383.2|13382.5|13378.5|53
1629359700000|2021-08-19 07:55:00|13385.6|13381.6|13384|13380|13387.2|13383.2|13384|13380|52
1629360000000|2021-08-19 08:00:00|13384.8|13380.8|13387.2|13383.2|13387.2|13383.2|13384|13380|25
1629360300000|2021-08-19 08:05:00|13387.9|13383.9|13387.2|13383.2|13388.7|13384.7|13387.2|13383.2|173
1629360600000|2021-08-19 08:10:00|13385.6|13381.6|13387.2|13383.2|13387.2|13383.2|13385.6|13381.6|9
1629360900000|2021-08-19 08:15:00|13388.7|13384.7|13387.2|13383.2|13388.7|13384.7|13387.2|13383.2|91
1629361200000|2021-08-19 08:20:00|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|13387.2|13383.2|46
1629361500000|2021-08-19 08:25:00|13387.9|13383.9|13388.7|13384.7|13388.7|13384.7|13387.2|13383.2|69
1629361800000|2021-08-19 08:30:00|13389.5|13385.5|13390.3|13386.3|13392.6|13388.6|13388.7|13384.7|80
1629362100000|2021-08-19 08:35:00|13391.8|13387.8|13391.1|13387.1|13395|13391|13391.1|13387.1|58
1629362400000|2021-08-19 08:40:00|13390.3|13386.3|13389.5|13385.5|13391.8|13387.8|13388.7|13384.7|24
1629362700000|2021-08-19 08:45:00|13390.3|13386.3|13391.1|13387.1|13391.8|13387.8|13389.5|13385.5|19
1629363000000|2021-08-19 08:50:00|13391.8|13387.8|13391.1|13387.1|13391.8|13387.8|13390.3|13386.3|0
1629363300000|2021-08-19 08:55:00|13390.3|13386.3|13393.4|13389.4|13394.2|13390.2|13390.3|13386.3|42
1629363600000|2021-08-19 09:00:00|13394.2|13390.2|13395.8|13391.8|13396.5|13392.5|13393.4|13389.4|9
1629363900000|2021-08-19 09:05:00|13395|13391|13395.8|13391.8|13396.5|13392.5|13395|13391|151
1629364200000|2021-08-19 09:10:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13395|13391|1
1629364500000|2021-08-19 09:15:00|13395.8|13391.8|13393.4|13389.4|13395.8|13391.8|13393.4|13389.4|44
1629364800000|2021-08-19 09:20:00|13394.2|13390.2|13391.8|13387.8|13394.2|13390.2|13390.3|13386.3|18
1629365100000|2021-08-19 09:25:00|13392.6|13388.6|13392.6|13388.6|13393.4|13389.4|13391.1|13387.1|16
1629365400000|2021-08-19 09:30:00|13393.4|13389.4|13387.2|13383.2|13393.4|13389.4|13387.2|13383.2|8
1629365700000|2021-08-19 09:35:00|13387.9|13383.9|13385.6|13381.6|13387.9|13383.9|13385.6|13381.6|21
1629366000000|2021-08-19 09:40:00|13384.8|13380.8|13384.8|13380.8|13385.6|13381.6|13384|13380|11
1629366300000|2021-08-19 09:45:00|13385.6|13381.6|13387.2|13383.2|13388.7|13384.7|13385.6|13381.6|12
1629366600000|2021-08-19 09:50:00|13388.7|13384.7|13387.2|13383.2|13388.7|13384.7|13387.2|13383.2|5
1629366900000|2021-08-19 09:55:00|13386.4|13382.4|13388.7|13384.7|13388.7|13384.7|13385.6|13381.6|6
1629367200000|2021-08-19 10:00:00|13387.9|13383.9|13388.7|13384.7|13389.5|13385.5|13387.2|13383.2|21
1629367500000|2021-08-19 10:05:00|13387.9|13383.9|13387.2|13383.2|13387.9|13383.9|13385.6|13381.6|116
1629367800000|2021-08-19 10:10:00|13386.4|13382.4|13385.6|13381.6|13386.4|13382.4|13385.6|13381.6|23
1629368100000|2021-08-19 10:15:00|13387.2|13383.2|13388.7|13384.7|13388.7|13384.7|13386.4|13382.4|198
1629368400000|2021-08-19 10:20:00|13390.3|13386.3|13388.7|13384.7|13390.3|13386.3|13387.2|13383.2|2509
1629368700000|2021-08-19 10:25:00|13389.5|13385.5|13388.7|13384.7|13390.3|13386.3|13388.7|13384.7|2
1629369000000|2021-08-19 10:30:00|13389.5|13385.5|13388.7|13384.7|13389.5|13385.5|13387.2|13383.2|8
1629369300000|2021-08-19 10:35:00|13389.5|13385.5|13390.3|13386.3|13391.8|13387.8|13389.5|13385.5|12
1629369600000|2021-08-19 10:40:00|13391.1|13387.1|13391.8|13387.8|13393.4|13389.4|13390.3|13386.3|164
1629369900000|2021-08-19 10:45:00|13391.1|13387.1|13390.3|13386.3|13391.8|13387.8|13390.3|13386.3|17
1629370200000|2021-08-19 10:50:00|13391.1|13387.1|13391.8|13387.8|13393.4|13389.4|13390.3|13386.3|107
1629370500000|2021-08-19 10:55:00|13392.6|13388.6|13390.3|13386.3|13392.6|13388.6|13390.3|13386.3|13
1629370800000|2021-08-19 11:00:00|13391.1|13387.1|13388.7|13384.7|13391.8|13387.8|13388.7|13384.7|17
1629371100000|2021-08-19 11:05:00|13389.5|13385.5|13390.3|13386.3|13391.1|13387.1|13388.7|13384.7|17
1629371400000|2021-08-19 11:10:00|13391.8|13387.8|13390.3|13386.3|13391.8|13387.8|13390.3|13386.3|5
1629371700000|2021-08-19 11:15:00|13391.8|13387.8|13390.3|13386.3|13391.8|13387.8|13390.3|13386.3|15
1629372000000|2021-08-19 11:20:00|13391.8|13387.8|13390.3|13386.3|13391.8|13387.8|13388.7|13384.7|32
1629372300000|2021-08-19 11:25:00|13389.5|13385.5|13388.7|13384.7|13390.3|13386.3|13388.7|13384.7|16
1629372600000|2021-08-19 11:30:00|13389.5|13385.5|13390.3|13386.3|13390.3|13386.3|13388.7|13384.7|0
1629372900000|2021-08-19 11:35:00|13389.5|13385.5|13390.3|13386.3|13391.8|13387.8|13389.5|13385.5|6
1629373200000|2021-08-19 11:40:00|13389.5|13385.5|13391.8|13387.8|13391.8|13387.8|13388.7|13384.7|16
1629373500000|2021-08-19 11:45:00|13391.1|13387.1|13391.8|13387.8|13391.8|13387.8|13388.7|13384.7|21
1629373800000|2021-08-19 11:50:00|13390.3|13386.3|13391.8|13387.8|13391.8|13387.8|13390.3|13386.3|154
1629374100000|2021-08-19 11:55:00|13393.4|13389.4|13393.4|13389.4|13395|13391|13393.4|13389.4|48
1629374400000|2021-08-19 12:00:00|13394.2|13390.2|13395|13391|13395|13391|13394.2|13390.2|62
1629374700000|2021-08-19 12:05:00|13394.2|13390.2|13390.3|13386.3|13395|13391|13389.5|13385.5|78
1629375000000|2021-08-19 12:10:00|13389.5|13385.5|13388.7|13384.7|13390.3|13386.3|13388.7|13384.7|56
1629375300000|2021-08-19 12:15:00|13387.9|13383.9|13385.6|13381.6|13389.5|13385.5|13385.6|13381.6|20
1629375600000|2021-08-19 12:20:00|13386.4|13382.4|13388.7|13384.7|13391.8|13387.8|13384.8|13380.8|44
1629375900000|2021-08-19 12:25:00|13389.5|13385.5|13390.3|13386.3|13391.1|13387.1|13388.7|13384.7|118
1629376200000|2021-08-19 12:30:00|13391.1|13387.1|13388.7|13384.7|13391.1|13387.1|13387.2|13383.2|86
1629376500000|2021-08-19 12:35:00|13390.3|13386.3|13384|13380|13390.3|13386.3|13384|13380|76
1629376800000|2021-08-19 12:40:00|13384.8|13380.8|13385.6|13381.6|13387.2|13383.2|13381.7|13377.7|3283
1629377100000|2021-08-19 12:45:00|13384|13380|13387.2|13383.2|13388.7|13384.7|13384|13380|410
1629377400000|2021-08-19 12:50:00|13386.4|13382.4|13384|13380|13387.2|13383.2|13384|13380|545
1629377700000|2021-08-19 12:55:00|13385.6|13381.6|13387.2|13383.2|13387.2|13383.2|13384|13380|39
1629378000000|2021-08-19 13:00:00|13386.4|13382.4|13384|13380|13387.2|13383.2|13384|13380|177
1629378300000|2021-08-19 13:05:00|13383.3|13379.3|13380.9|13376.9|13384|13380|13380.9|13376.9|959
1629378600000|2021-08-19 13:10:00|13379.3|13375.3|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|27
1629378900000|2021-08-19 13:15:00|13378.6|13374.6|13377.8|13373.8|13379.3|13375.3|13376.2|13372.2|119
1629379200000|2021-08-19 13:20:00|13376.2|13372.2|13379.3|13375.3|13379.3|13375.3|13376.2|13372.2|82
1629379500000|2021-08-19 13:25:00|13380.9|13376.9|13379.3|13375.3|13380.9|13376.9|13378.6|13374.6|56
1629379800000|2021-08-19 13:30:00|13378.6|13374.6|13373.1|13369.1|13379.3|13375.3|13371.5|13367.5|780
1629380100000|2021-08-19 13:35:00|13374.7|13370.7|13379.3|13375.3|13380.9|13376.9|13373.1|13369.1|42
1629380400000|2021-08-19 13:40:00|13380.1|13376.1|13379.3|13375.3|13380.9|13376.9|13377.8|13373.8|113
1629380700000|2021-08-19 13:45:00|13380.1|13376.1|13379.3|13375.3|13380.9|13376.9|13374.7|13370.7|79
1629381000000|2021-08-19 13:50:00|13378.6|13374.6|13378.6|13374.6|13380.9|13376.9|13375.4|13371.4|14
1629381300000|2021-08-19 13:55:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13376.2|13372.2|114
1629381600000|2021-08-19 14:00:00|13378.6|13374.6|13377.8|13373.8|13380.9|13376.9|13376.2|13372.2|62
1629381900000|2021-08-19 14:05:00|13379.3|13375.3|13371.5|13367.5|13379.3|13375.3|13370|13366|346
1629382200000|2021-08-19 14:10:00|13372.3|13368.3|13373.1|13369.1|13374.7|13370.7|13371.5|13367.5|19
1629382500000|2021-08-19 14:15:00|13372.3|13368.3|13371.5|13367.5|13374.7|13370.7|13370|13366|3579
1629382800000|2021-08-19 14:20:00|13372.3|13368.3|13374.7|13370.7|13374.7|13370.7|13371.5|13367.5|50
1629383100000|2021-08-19 14:25:00|13373.1|13369.1|13374.7|13370.7|13376.2|13372.2|13373.1|13369.1|63
1629383400000|2021-08-19 14:30:00|13373.9|13369.9|13380.1|13376.1|13380.9|13376.9|13373.1|13369.1|97
1629383700000|2021-08-19 14:35:00|13380.9|13376.9|13382.5|13378.5|13384|13380|13380.9|13376.9|892
1629384000000|2021-08-19 14:40:00|13384|13380|13380.9|13376.9|13384|13380|13380.9|13376.9|21
1629384300000|2021-08-19 14:45:00|13381.7|13377.7|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|190
1629384600000|2021-08-19 14:50:00|13381.7|13377.7|13379.3|13375.3|13382.5|13378.5|13379.3|13375.3|229
1629384900000|2021-08-19 14:55:00|13380.1|13376.1|13376.2|13372.2|13380.9|13376.9|13376.2|13372.2|78
1629385200000|2021-08-19 15:00:00|13377|13373|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|30
1629385500000|2021-08-19 15:05:00|13377|13373|13380.9|13376.9|13380.9|13376.9|13376.2|13372.2|507
1629385800000|2021-08-19 15:10:00|13380.1|13376.1|13380.1|13376.1|13380.9|13376.9|13379.3|13375.3|298
1629386100000|2021-08-19 15:15:00|13380.9|13376.9|13377.8|13373.8|13380.9|13376.9|13377.8|13373.8|39
1629386400000|2021-08-19 15:20:00|13379.3|13375.3|13377.8|13373.8|13379.3|13375.3|13377|13373|47
1629386700000|2021-08-19 15:25:00|13379.3|13375.3|13382.5|13378.5|13384|13380|13378.6|13374.6|87
1629387000000|2021-08-19 15:30:00|13381.7|13377.7|13383.3|13379.3|13384|13380|13380.9|13376.9|83
1629387300000|2021-08-19 15:35:00|13384|13380|13380.9|13376.9|13384|13380|13380.9|13376.9|835
1629387600000|2021-08-19 15:40:00|13381.7|13377.7|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|16
1629387900000|2021-08-19 15:45:00|13379.3|13375.3|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|29
1629388200000|2021-08-19 15:50:00|13381.7|13377.7|13384|13380|13385.6|13381.6|13380.9|13376.9|14488
1629388500000|2021-08-19 15:55:00|13382.5|13378.5|13382.5|13378.5|13384|13380|13382.5|13378.5|187
1629388800000|2021-08-19 16:00:00|13384|13380|13382.5|13378.5|13384|13380|13380.9|13376.9|109
1629389100000|2021-08-19 16:05:00|13380.9|13376.9|13383.3|13379.3|13384|13380|13380.9|13376.9|346
1629389400000|2021-08-19 16:10:00|13382.5|13378.5|13384|13380|13384|13380|13382.5|13378.5|138
1629389700000|2021-08-19 16:15:00|13382.5|13378.5|13382.5|13378.5|13384|13380|13382.5|13378.5|9
1629390000000|2021-08-19 16:20:00|13381.7|13377.7|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|35
1629390300000|2021-08-19 16:25:00|13382.5|13378.5|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|115
1629390600000|2021-08-19 16:30:00|13381.7|13377.7|13380.9|13376.9|13382.5|13378.5|13380.1|13376.1|37
1629390900000|2021-08-19 16:35:00|13380.1|13376.1|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|30
1629391200000|2021-08-19 16:40:00|13380.1|13376.1|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|47
1629391500000|2021-08-19 16:45:00|13380.1|13376.1|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|44
1629391800000|2021-08-19 16:50:00|13380.9|13376.9|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|87
1629392100000|2021-08-19 16:55:00|13378.6|13374.6|13380.9|13376.9|13380.9|13376.9|13378.6|13374.6|21
1629392400000|2021-08-19 17:00:00|13381.7|13377.7|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|23
1629392700000|2021-08-19 17:05:00|13381.7|13377.7|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|62
1629393000000|2021-08-19 17:10:00|13382.5|13378.5|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|97
1629393300000|2021-08-19 17:15:00|13379.3|13375.3|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|17
1629393600000|2021-08-19 17:20:00|13377.8|13373.8|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|6
1629393900000|2021-08-19 17:25:00|13378.6|13374.6|13377.8|13373.8|13380.9|13376.9|13376.2|13372.2|851
1629394200000|2021-08-19 17:30:00|13378.6|13374.6|13376.2|13372.2|13379.3|13375.3|13376.2|13372.2|5
1629394500000|2021-08-19 17:35:00|13377|13373|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|10
1629394800000|2021-08-19 17:40:00|13377|13373|13380.9|13376.9|13380.9|13376.9|13377|13373|22
1629395100000|2021-08-19 17:45:00|13379.3|13375.3|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|13
1629395400000|2021-08-19 17:50:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13380.1|13376.1|43
1629395700000|2021-08-19 17:55:00|13381.7|13377.7|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|18
1629396000000|2021-08-19 18:00:00|13380.1|13376.1|13380.1|13376.1|13380.9|13376.9|13379.3|13375.3|21
1629396300000|2021-08-19 18:05:00|13380.9|13376.9|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|2086
1629396600000|2021-08-19 18:10:00|13380.9|13376.9|13379.3|13375.3|13380.9|13376.9|13377.8|13373.8|279
1629396900000|2021-08-19 18:15:00|13378.6|13374.6|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|27
1629397200000|2021-08-19 18:20:00|||||||||3
1629397500000|2021-08-19 18:25:00|13378.6|13374.6|13377.8|13373.8|13379.3|13375.3|13376.2|13372.2|21
1629397800000|2021-08-19 18:30:00|13379.3|13375.3|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|257
1629398100000|2021-08-19 18:35:00|13376.2|13372.2|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|324
1629398400000|2021-08-19 18:40:00|13377|13373|13379.3|13375.3|13379.3|13375.3|13376.2|13372.2|11
1629398700000|2021-08-19 18:45:00|13377.8|13373.8|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|185
1629399000000|2021-08-19 18:50:00|13378.6|13374.6|13377|13373|13379.3|13375.3|13376.2|13372.2|16
1629399300000|2021-08-19 18:55:00|13377.8|13373.8|13376.2|13372.2|13377.8|13373.8|13374.7|13370.7|416
1629399600000|2021-08-19 19:00:00|13374.7|13370.7|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|465
1629399900000|2021-08-19 19:05:00|13376.2|13372.2|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|75
1629400200000|2021-08-19 19:10:00|||||||||83
1629400500000|2021-08-19 19:15:00|13373.1|13369.1|13371.5|13367.5|13373.1|13369.1|13371.5|13367.5|161
1629400800000|2021-08-19 19:20:00|13372.3|13368.3|13371.5|13367.5|13373.1|13369.1|13371.5|13367.5|171
1629401100000|2021-08-19 19:25:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13372.3|13368.3|102
1629401400000|2021-08-19 19:30:00|13372.3|13368.3|13371.5|13367.5|13373.1|13369.1|13371.5|13367.5|196
1629401700000|2021-08-19 19:35:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|159
1629402000000|2021-08-19 19:40:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|126
1629402300000|2021-08-19 19:45:00|13375.4|13371.4|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|83
1629402600000|2021-08-19 19:50:00|13375.4|13371.4|13374.7|13370.7|13375.4|13371.4|13374.7|13370.7|143
1629402900000|2021-08-19 19:55:00|13376.2|13372.2|13375.4|13371.4|13376.2|13372.2|13374.7|13370.7|1145
1629403200000|2021-08-19 20:00:00|13374.7|13370.7|13376.2|13372.2|13376.2|13372.2|13374.7|13370.7|13
1629403500000|2021-08-19 20:05:00|13375.4|13371.4|13376.2|13372.2|13376.2|13372.2|13374.7|13370.7|7
1629403800000|2021-08-19 20:10:00|13375.4|13371.4|13376.2|13372.2|13376.2|13372.2|13375.4|13371.4|65
1629404100000|2021-08-19 20:15:00|||||||||5
1629404400000|2021-08-19 20:20:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13374.7|13370.7|134
1629404700000|2021-08-19 20:25:00|13374.7|13370.7|13375.4|13371.4|13376.2|13372.2|13373.1|13369.1|71
1629405000000|2021-08-19 20:30:00|13376.2|13372.2|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|0
1629405300000|2021-08-19 20:35:00|13375.4|13371.4|13374.7|13370.7|13375.4|13371.4|13373.1|13369.1|7
1629405600000|2021-08-19 20:40:00|13373.9|13369.9|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|34
1629405900000|2021-08-19 20:45:00|13373.9|13369.9|13374.7|13370.7|13374.7|13370.7|13373.9|13369.9|0
1629406200000|2021-08-19 20:50:00|13373.1|13369.1|13373.9|13369.9|13374.7|13370.7|13373.1|13369.1|18
1629406500000|2021-08-19 20:55:00|13374.7|13370.7|13374.7|13370.7|13375.4|13371.4|13374.7|13370.7|1524
1629410400000|2021-08-19 22:00:00|13375.4|13371.4|13374.7|13370.7|13376.2|13372.2|13373.9|13369.9|0
1629410700000|2021-08-19 22:05:00|13373.9|13369.9|13375.4|13371.4|13375.4|13371.4|13373.9|13369.9|0
1629411600000|2021-08-19 22:20:00|13376.2|13372.2|13375.4|13371.4|13377|13373|13375.4|13371.4|0
1629411900000|2021-08-19 22:25:00|13376.2|13372.2|13376.2|13372.2|13377|13373|13376.2|13372.2|0
1629412200000|2021-08-19 22:30:00|13377|13373|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|4
1629412800000|2021-08-19 22:40:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|4
1629413400000|2021-08-19 22:50:00|13376.2|13372.2|13377|13373|13377|13373|13376.2|13372.2|0
1629414000000|2021-08-19 23:00:00|13376.2|13372.2|13375.4|13371.4|13376.2|13372.2|13375.4|13371.4|0
1629414300000|2021-08-19 23:05:00|13376.2|13372.2|13377|13373|13377.8|13373.8|13376.2|13372.2|7
1629414600000|2021-08-19 23:10:00|13377.8|13373.8|13377|13373|13377.8|13373.8|13377|13373|7
1629415200000|2021-08-19 23:20:00|||||||||1
1629415800000|2021-08-19 23:30:00|13377.8|13373.8|13375.4|13371.4|13377.8|13373.8|13375.4|13371.4|12
1629416100000|2021-08-19 23:35:00|13376.2|13372.2|13375.4|13371.4|13376.2|13372.2|13375.4|13371.4|1
1629416400000|2021-08-19 23:40:00|13376.2|13372.2|13375.4|13371.4|13376.2|13372.2|13375.4|13371.4|1
1629416700000|2021-08-19 23:45:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13375.4|13371.4|0
1629417000000|2021-08-19 23:50:00|13377|13373|13377|13373|13377|13373|13377|13373|1
1629417300000|2021-08-19 23:55:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|2
1629417600000|2021-08-20 00:00:00|13377|13373|13374.7|13370.7|13377|13373|13373.9|13369.9|28
1629417900000|2021-08-20 00:05:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13373.9|13369.9|9
1629418200000|2021-08-20 00:10:00|13374.7|13370.7|13376.2|13372.2|13376.2|13372.2|13374.7|13370.7|0
1629418500000|2021-08-20 00:15:00|13375.4|13371.4|13375.4|13371.4|13377.8|13373.8|13375.4|13371.4|0
1629418800000|2021-08-20 00:20:00|13374.7|13370.7|13374.7|13370.7|13375.4|13371.4|13373.9|13369.9|400
1629419100000|2021-08-20 00:25:00|13375.4|13371.4|13374.7|13370.7|13375.4|13371.4|13374.7|13370.7|0
1629419400000|2021-08-20 00:30:00|13373.9|13369.9|13373.9|13369.9|13374.7|13370.7|13373.1|13369.1|29
1629419700000|2021-08-20 00:35:00|13373.1|13369.1|13373.1|13369.1|13373.9|13369.9|13373.1|13369.1|1
1629420000000|2021-08-20 00:40:00|13373.9|13369.9|13373.9|13369.9|13374.7|13370.7|13373.1|13369.1|12
1629420300000|2021-08-20 00:45:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|0
1629420600000|2021-08-20 00:50:00|13372.3|13368.3|13373.9|13369.9|13373.9|13369.9|13372.3|13368.3|11
1629420900000|2021-08-20 00:55:00|13374.7|13370.7|13373.9|13369.9|13374.7|13370.7|13373.1|13369.1|9
1629421200000|2021-08-20 01:00:00|13373.1|13369.1|13372.3|13368.3|13373.9|13369.9|13372.3|13368.3|5
1629421500000|2021-08-20 01:05:00|13373.1|13369.1|13374.7|13370.7|13374.7|13370.7|13372.3|13368.3|0
1629421800000|2021-08-20 01:10:00|13373.9|13369.9|13373.9|13369.9|13373.9|13369.9|13373.1|13369.1|0
1629422100000|2021-08-20 01:15:00|13373.1|13369.1|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|3
1629422400000|2021-08-20 01:20:00|13373.9|13369.9|13373.9|13369.9|13373.9|13369.9|13373.9|13369.9|0
1629422700000|2021-08-20 01:25:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|0
1629423000000|2021-08-20 01:30:00|13374.7|13370.7|13376.2|13372.2|13376.2|13372.2|13374.7|13370.7|12
1629423300000|2021-08-20 01:35:00|13375.4|13371.4|13378.6|13374.6|13379.3|13375.3|13375.4|13371.4|2
1629423600000|2021-08-20 01:40:00|13379.3|13375.3|13380.1|13376.1|13380.9|13376.9|13377.8|13373.8|9
1629423900000|2021-08-20 01:45:00|13380.9|13376.9|13380.1|13376.1|13380.9|13376.9|13380.1|13376.1|0
1629424200000|2021-08-20 01:50:00|13379.3|13375.3|13378.6|13374.6|13379.3|13375.3|13378.6|13374.6|3
1629424500000|2021-08-20 01:55:00|13377.8|13373.8|13377|13373|13378.6|13374.6|13377|13373|31
1629424800000|2021-08-20 02:00:00|13376.2|13372.2|13374.7|13370.7|13377|13373|13374.7|13370.7|50
1629425100000|2021-08-20 02:05:00|13375.4|13371.4|13377|13373|13377|13373|13375.4|13371.4|5
1629425400000|2021-08-20 02:10:00|13377.8|13373.8|13376.2|13372.2|13377.8|13373.8|13375.4|13371.4|0
1629425700000|2021-08-20 02:15:00|13375.4|13371.4|13377|13373|13377.8|13373.8|13375.4|13371.4|2
1629426000000|2021-08-20 02:20:00|13377.8|13373.8|13377|13373|13377.8|13373.8|13377|13373|32
1629426300000|2021-08-20 02:25:00|13376.2|13372.2|13377|13373|13377|13373|13376.2|13372.2|0
1629426600000|2021-08-20 02:30:00|13376.2|13372.2|13377|13373|13377|13373|13375.4|13371.4|0
1629426900000|2021-08-20 02:35:00|13376.2|13372.2|13377|13373|13377.8|13373.8|13376.2|13372.2|0
1629427200000|2021-08-20 02:40:00|13376.2|13372.2|13377|13373|13377|13373|13376.2|13372.2|590
1629427500000|2021-08-20 02:45:00|13376.2|13372.2|13377.8|13373.8|13377.8|13373.8|13376.2|13372.2|3
1629427800000|2021-08-20 02:50:00|13378.6|13374.6|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|6
1629428100000|2021-08-20 02:55:00|13377|13373|13377.8|13373.8|13378.6|13374.6|13377|13373|20
1629428400000|2021-08-20 03:00:00|13377|13373|13377|13373|13377.8|13373.8|13377|13373|0
1629429300000|2021-08-20 03:15:00|13377.8|13373.8|13378.6|13374.6|13378.6|13374.6|13377.8|13373.8|0
1629429600000|2021-08-20 03:20:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|0
1629429900000|2021-08-20 03:25:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|0
1629430200000|2021-08-20 03:30:00|13377.8|13373.8|13378.6|13374.6|13378.6|13374.6|13377.8|13373.8|2
1629431100000|2021-08-20 03:45:00|13379.3|13375.3|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|1
1629431400000|2021-08-20 03:50:00|13378.6|13374.6|13379.3|13375.3|13379.3|13375.3|13378.6|13374.6|0
1629431700000|2021-08-20 03:55:00|13377.8|13373.8|13378.6|13374.6|13379.3|13375.3|13377.8|13373.8|444
1629432000000|2021-08-20 04:00:00|13377.8|13373.8|13378.6|13374.6|13378.6|13374.6|13377|13373|152
1629432300000|2021-08-20 04:05:00|13377.8|13373.8|13378.6|13374.6|13378.6|13374.6|13377.8|13373.8|0
1629432600000|2021-08-20 04:10:00|13377.8|13373.8|13378.6|13374.6|13378.6|13374.6|13377.8|13373.8|1
1629432900000|2021-08-20 04:15:00|13377.8|13373.8|13378.6|13374.6|13378.6|13374.6|13377.8|13373.8|0
1629433200000|2021-08-20 04:20:00|13377.8|13373.8|13377.8|13373.8|13378.6|13374.6|13377.8|13373.8|0
1629433500000|2021-08-20 04:25:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13377.8|13373.8|0
1629433800000|2021-08-20 04:30:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13378.6|13374.6|62
1629434100000|2021-08-20 04:35:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|20
1629434400000|2021-08-20 04:40:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|0
1629434700000|2021-08-20 04:45:00|13378.6|13374.6|13379.3|13375.3|13379.3|13375.3|13378.6|13374.6|18
1629435000000|2021-08-20 04:50:00|13378.6|13374.6|13379.3|13375.3|13379.3|13375.3|13378.6|13374.6|9
1629435300000|2021-08-20 04:55:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|0
1629435600000|2021-08-20 05:00:00|13379.3|13375.3|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|0
1629435900000|2021-08-20 05:05:00|13380.1|13376.1|13380.1|13376.1|13380.9|13376.9|13380.1|13376.1|0
1629436500000|2021-08-20 05:15:00|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|0
1629436800000|2021-08-20 05:20:00|13380.1|13376.1|13380.9|13376.9|13380.9|13376.9|13380.1|13376.1|0
1629437400000|2021-08-20 05:30:00|13380.1|13376.1|13380.9|13376.9|13380.9|13376.9|13380.1|13376.1|0
1629437700000|2021-08-20 05:35:00|||||||||100
1629438000000|2021-08-20 05:40:00|13380.1|13376.1|13380.9|13376.9|13380.9|13376.9|13380.1|13376.1|0
1629438300000|2021-08-20 05:45:00|13380.1|13376.1|13380.9|13376.9|13380.9|13376.9|13380.1|13376.1|0
1629438600000|2021-08-20 05:50:00|||||||||6
1629438900000|2021-08-20 05:55:00|13380.1|13376.1|13379.3|13375.3|13380.1|13376.1|13379.3|13375.3|0
1629439200000|2021-08-20 06:00:00|13380.1|13376.1|13378.6|13374.6|13380.9|13376.9|13378.6|13374.6|1
1629439500000|2021-08-20 06:05:00|13379.3|13375.3|13379.3|13375.3|13380.9|13376.9|13378.6|13374.6|0
1629439800000|2021-08-20 06:10:00|13380.1|13376.1|13378.6|13374.6|13380.1|13376.1|13378.6|13374.6|0
1629440100000|2021-08-20 06:15:00|13379.3|13375.3|13380.1|13376.1|13380.9|13376.9|13379.3|13375.3|0
1629440400000|2021-08-20 06:20:00|13380.9|13376.9|13380.1|13376.1|13380.9|13376.9|13380.1|13376.1|5
1629440700000|2021-08-20 06:25:00|13380.9|13376.9|13380.1|13376.1|13381.7|13377.7|13380.1|13376.1|9
1629441000000|2021-08-20 06:30:00|13380.9|13376.9|13381.7|13377.7|13381.7|13377.7|13380.1|13376.1|4
1629441300000|2021-08-20 06:35:00|13382.5|13378.5|13383.3|13379.3|13384|13380|13381.7|13377.7|282
1629441600000|2021-08-20 06:40:00|13382.5|13378.5|13383.3|13379.3|13383.3|13379.3|13381.7|13377.7|0
1629441900000|2021-08-20 06:45:00|13382.5|13378.5|13384|13380|13384|13380|13382.5|13378.5|1
1629442200000|2021-08-20 06:50:00|13383.3|13379.3|13383.3|13379.3|13384|13380|13382.5|13378.5|5
1629442500000|2021-08-20 06:55:00|13382.5|13378.5|13384|13380|13384|13380|13382.5|13378.5|198
1629442800000|2021-08-20 07:00:00|13384.8|13380.8|13382.5|13378.5|13384.8|13380.8|13382.5|13378.5|23
1629443100000|2021-08-20 07:05:00|13383.3|13379.3|13380.9|13376.9|13383.3|13379.3|13380.9|13376.9|70
1629443400000|2021-08-20 07:10:00|13381.7|13377.7|13382.5|13378.5|13383.3|13379.3|13380.9|13376.9|2
1629443700000|2021-08-20 07:15:00|13381.7|13377.7|13384|13380|13384|13380|13381.7|13377.7|0
1629444000000|2021-08-20 07:20:00|13384.8|13380.8|13384.8|13380.8|13385.6|13381.6|13384|13380|6
1629444300000|2021-08-20 07:25:00|13385.6|13381.6|13385.6|13381.6|13387.2|13383.2|13385.6|13381.6|360
1629444600000|2021-08-20 07:30:00|13386.4|13382.4|13385.6|13381.6|13387.2|13383.2|13384|13380|118
1629444900000|2021-08-20 07:35:00|13386.4|13382.4|13387.2|13383.2|13388.7|13384.7|13385.6|13381.6|427
1629445200000|2021-08-20 07:40:00|13388.7|13384.7|13385.6|13381.6|13388.7|13384.7|13385.6|13381.6|114
1629445500000|2021-08-20 07:45:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13384|13380|0
1629445800000|2021-08-20 07:50:00|13384|13380|13384|13380|13385.6|13381.6|13382.5|13378.5|31
1629446100000|2021-08-20 07:55:00|13383.3|13379.3|13382.5|13378.5|13384|13380|13382.5|13378.5|35
1629446400000|2021-08-20 08:00:00|13380.9|13376.9|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|459
1629446700000|2021-08-20 08:05:00|13381.7|13377.7|13381.7|13377.7|13381.7|13377.7|13380.9|13376.9|87
1629447000000|2021-08-20 08:10:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|32
1629447300000|2021-08-20 08:15:00|13381.7|13377.7|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|123
1629447600000|2021-08-20 08:20:00|13381.7|13377.7|13382.5|13378.5|13382.5|13378.5|13381.7|13377.7|0
1629447900000|2021-08-20 08:25:00|13384|13380|13380.9|13376.9|13384|13380|13380.1|13376.1|131
1629448200000|2021-08-20 08:30:00|13380.1|13376.1|13380.9|13376.9|13380.9|13376.9|13380.1|13376.1|16
1629448500000|2021-08-20 08:35:00|13380.1|13376.1|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|1
1629448800000|2021-08-20 08:40:00|13380.1|13376.1|13380.1|13376.1|13380.9|13376.9|13379.3|13375.3|23
1629449100000|2021-08-20 08:45:00|13380.9|13376.9|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|23
1629449400000|2021-08-20 08:50:00|13377.8|13373.8|13378.6|13374.6|13379.3|13375.3|13377.8|13373.8|55
1629449700000|2021-08-20 08:55:00|13377.8|13373.8|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|6
1629450000000|2021-08-20 09:00:00|13378.6|13374.6|13379.3|13375.3|13381.7|13377.7|13377.8|13373.8|2
1629450300000|2021-08-20 09:05:00|13380.1|13376.1|13378.6|13374.6|13380.9|13376.9|13377.8|13373.8|133
1629450600000|2021-08-20 09:10:00|13379.3|13375.3|13382.5|13378.5|13382.5|13378.5|13378.6|13374.6|43
1629451200000|2021-08-20 09:20:00|13381.7|13377.7|13382.5|13378.5|13383.3|13379.3|13380.9|13376.9|0
1629451500000|2021-08-20 09:25:00|13384|13380|13383.3|13379.3|13384.8|13380.8|13382.5|13378.5|31
1629451800000|2021-08-20 09:30:00|13384|13380|13382.5|13378.5|13384|13380|13382.5|13378.5|10
1629452100000|2021-08-20 09:35:00|13383.3|13379.3|13382.5|13378.5|13383.3|13379.3|13382.5|13378.5|8
1629452400000|2021-08-20 09:40:00|13381.7|13377.7|13382.5|13378.5|13383.3|13379.3|13381.7|13377.7|2
1629452700000|2021-08-20 09:45:00|13381.7|13377.7|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|1
1629453000000|2021-08-20 09:50:00|13381.7|13377.7|13383.3|13379.3|13384|13380|13380.9|13376.9|2
1629453300000|2021-08-20 09:55:00|13384|13380|13384|13380|13385.6|13381.6|13383.3|13379.3|0
1629453600000|2021-08-20 10:00:00|13382.5|13378.5|13384|13380|13384|13380|13382.5|13378.5|2
1629453900000|2021-08-20 10:05:00|13384.8|13380.8|13382.5|13378.5|13384.8|13380.8|13382.5|13378.5|8
1629454200000|2021-08-20 10:10:00|13383.3|13379.3|13384|13380|13384|13380|13382.5|13378.5|25
1629454800000|2021-08-20 10:20:00|13383.3|13379.3|13382.5|13378.5|13384|13380|13382.5|13378.5|2
1629455100000|2021-08-20 10:25:00|13384|13380|13382.5|13378.5|13384|13380|13382.5|13378.5|0
1629455400000|2021-08-20 10:30:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|8
1629455700000|2021-08-20 10:35:00|13384|13380|13383.3|13379.3|13384|13380|13382.5|13378.5|1
1629456000000|2021-08-20 10:40:00|13382.5|13378.5|13382.5|13378.5|13383.3|13379.3|13382.5|13378.5|12
1629456600000|2021-08-20 10:50:00|13383.3|13379.3|13384|13380|13384|13380|13383.3|13379.3|50
1629456900000|2021-08-20 10:55:00|13383.3|13379.3|13384|13380|13384|13380|13383.3|13379.3|10
1629457200000|2021-08-20 11:00:00|13383.3|13379.3|13385.6|13381.6|13385.6|13381.6|13383.3|13379.3|34
1629457500000|2021-08-20 11:05:00|13384.8|13380.8|13385.6|13381.6|13385.6|13381.6|13384.8|13380.8|1
1629458100000|2021-08-20 11:15:00|13384|13380|13384|13380|13384|13380|13384|13380|12
1629458400000|2021-08-20 11:20:00|13384.8|13380.8|13384|13380|13384.8|13380.8|13384|13380|2
1629458700000|2021-08-20 11:25:00|13383.3|13379.3|13384|13380|13384|13380|13383.3|13379.3|422
1629459000000|2021-08-20 11:30:00|13383.3|13379.3|13382.5|13378.5|13383.3|13379.3|13382.5|13378.5|36
1629459600000|2021-08-20 11:40:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|18
1629459900000|2021-08-20 11:45:00|13383.3|13379.3|13382.5|13378.5|13384|13380|13382.5|13378.5|104
1629460200000|2021-08-20 11:50:00|13383.3|13379.3|13384|13380|13384|13380|13382.5|13378.5|1096
1629460500000|2021-08-20 11:55:00|13383.3|13379.3|13383.3|13379.3|13384|13380|13382.5|13378.5|77
1629460800000|2021-08-20 12:00:00|13382.5|13378.5|13385.6|13381.6|13385.6|13381.6|13382.5|13378.5|64
1629461100000|2021-08-20 12:05:00|13387.2|13383.2|13385.6|13381.6|13387.2|13383.2|13385.6|13381.6|27
1629461400000|2021-08-20 12:10:00|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|13385.6|13381.6|12
1629461700000|2021-08-20 12:15:00|13385.6|13381.6|13385.6|13381.6|13387.2|13383.2|13385.6|13381.6|213
1629462000000|2021-08-20 12:20:00|13384|13380|13385.6|13381.6|13385.6|13381.6|13382.5|13378.5|34
1629462300000|2021-08-20 12:25:00|13384.8|13380.8|13384.8|13380.8|13385.6|13381.6|13384|13380|75
1629462600000|2021-08-20 12:30:00|13385.6|13381.6|13384|13380|13385.6|13381.6|13384|13380|60
1629462900000|2021-08-20 12:35:00|13382.5|13378.5|13384|13380|13384|13380|13382.5|13378.5|17
1629463200000|2021-08-20 12:40:00|13383.3|13379.3|13382.5|13378.5|13383.3|13379.3|13380.9|13376.9|27
1629463500000|2021-08-20 12:45:00|13384|13380|13384|13380|13384|13380|13382.5|13378.5|76
1629463800000|2021-08-20 12:50:00|13383.3|13379.3|13379.3|13375.3|13384|13380|13379.3|13375.3|196
1629464100000|2021-08-20 12:55:00|13378.6|13374.6|13376.2|13372.2|13378.6|13374.6|13376.2|13372.2|795
1629464400000|2021-08-20 13:00:00|13375.4|13371.4|13376.2|13372.2|13376.2|13372.2|13374.7|13370.7|56
1629464700000|2021-08-20 13:05:00|13377.8|13373.8|13376.2|13372.2|13377.8|13373.8|13374.7|13370.7|1821
1629465000000|2021-08-20 13:10:00|13374.7|13370.7|13377.8|13373.8|13377.8|13373.8|13374.7|13370.7|67
1629465300000|2021-08-20 13:15:00|13376.2|13372.2|13371.5|13367.5|13376.2|13372.2|13371.5|13367.5|565
1629465600000|2021-08-20 13:20:00|13373.1|13369.1|13374.7|13370.7|13374.7|13370.7|13371.5|13367.5|539
1629465900000|2021-08-20 13:25:00|13373.1|13369.1|13376.2|13372.2|13376.2|13372.2|13371.5|13367.5|888
1629466200000|2021-08-20 13:30:00|13377.8|13373.8|13379.3|13375.3|13380.9|13376.9|13377.8|13373.8|712
1629466500000|2021-08-20 13:35:00|13377.8|13373.8|13377.8|13373.8|13379.3|13375.3|13374.7|13370.7|157
1629466800000|2021-08-20 13:40:00|13379.3|13375.3|13374.7|13370.7|13380.9|13376.9|13373.1|13369.1|309
1629467100000|2021-08-20 13:45:00|13373.1|13369.1|13363.7|13359.7|13373.1|13369.1|13363.7|13359.7|2706
1629467400000|2021-08-20 13:50:00|13362.9|13358.9|13368.4|13364.4|13370|13366|13362.2|13358.2|396
1629467700000|2021-08-20 13:55:00|13369.2|13365.2|13368.4|13364.4|13370|13366|13366.8|13362.8|814
1629468000000|2021-08-20 14:00:00|13367.6|13363.6|13363.7|13359.7|13368.4|13364.4|13362.2|13358.2|949
1629468300000|2021-08-20 14:05:00|13364.5|13360.5|13366.8|13362.8|13366.8|13362.8|13363.7|13359.7|427
1629468600000|2021-08-20 14:10:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|35
1629468900000|2021-08-20 14:15:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|1167
1629469200000|2021-08-20 14:20:00|13366.1|13362.1|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|126
1629469500000|2021-08-20 14:25:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|1017
1629469800000|2021-08-20 14:30:00|13368.4|13364.4|13368.4|13364.4|13370|13366|13366.8|13362.8|618
1629470100000|2021-08-20 14:35:00|13367.6|13363.6|13370.8|13366.8|13371.5|13367.5|13367.6|13363.6|34
1629470400000|2021-08-20 14:40:00|13370|13366|13371.5|13367.5|13373.1|13369.1|13370|13366|62
1629470700000|2021-08-20 14:45:00|13372.3|13368.3|13373.1|13369.1|13373.1|13369.1|13370|13366|8920
1629471000000|2021-08-20 14:50:00|13372.3|13368.3|13373.1|13369.1|13373.1|13369.1|13371.5|13367.5|62
1629471300000|2021-08-20 14:55:00|13372.3|13368.3|13371.5|13367.5|13373.1|13369.1|13370|13366|129
1629471600000|2021-08-20 15:00:00|13370|13366|13370|13366|13371.5|13367.5|13368.4|13364.4|45
1629471900000|2021-08-20 15:05:00|13369.2|13365.2|13367.6|13363.6|13370|13366|13366.8|13362.8|844
1629472200000|2021-08-20 15:10:00|13368.4|13364.4|13365.3|13361.3|13368.4|13364.4|13365.3|13361.3|128
1629472500000|2021-08-20 15:15:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13365.3|13361.3|678
1629472800000|2021-08-20 15:20:00|13365.3|13361.3|13365.3|13361.3|13366.1|13362.1|13363.7|13359.7|243
1629473100000|2021-08-20 15:25:00|13366.8|13362.8|13367.6|13363.6|13368.4|13364.4|13365.3|13361.3|14
1629473400000|2021-08-20 15:30:00|13368.4|13364.4|13365.3|13361.3|13368.4|13364.4|13365.3|13361.3|15
1629473700000|2021-08-20 15:35:00|13366.1|13362.1|13363.7|13359.7|13366.8|13362.8|13363.7|13359.7|62
1629474000000|2021-08-20 15:40:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|284
1629474300000|2021-08-20 15:45:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|86
1629474600000|2021-08-20 15:50:00|13362.9|13358.9|13365.3|13361.3|13365.3|13361.3|13362.9|13358.9|17
1629474900000|2021-08-20 15:55:00|13364.5|13360.5|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|23
1629475200000|2021-08-20 16:00:00|13362.9|13358.9|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|336
1629475500000|2021-08-20 16:05:00|13362.9|13358.9|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|27
1629475800000|2021-08-20 16:10:00|13365.3|13361.3|13362.2|13358.2|13365.3|13361.3|13362.2|13358.2|325
1629476100000|2021-08-20 16:15:00|13360.6|13356.6|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|164
1629476400000|2021-08-20 16:20:00|13361.4|13357.4|13361.4|13357.4|13361.4|13357.4|13360.6|13356.6|115
1629476700000|2021-08-20 16:25:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|74
1629477000000|2021-08-20 16:30:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|5
1629477300000|2021-08-20 16:35:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|153
1629477600000|2021-08-20 16:40:00|||||||||467
1629477900000|2021-08-20 16:45:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|477
1629478200000|2021-08-20 16:50:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|2093
1629478500000|2021-08-20 16:55:00|13356.7|13352.7|13359|13355|13359|13355|13355.9|13351.9|225
1629478800000|2021-08-20 17:00:00|13357.5|13353.5|13356.7|13352.7|13359|13355|13355.9|13351.9|1210
1629479100000|2021-08-20 17:05:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13356.7|13352.7|11
1629479400000|2021-08-20 17:10:00|13356.7|13352.7|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|21
1629479700000|2021-08-20 17:15:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|178
1629480000000|2021-08-20 17:20:00|13352.8|13348.8|13352|13348|13354.3|13350.3|13351.2|13347.2|150
1629480300000|2021-08-20 17:25:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352|13348|38
1629480600000|2021-08-20 17:30:00|13351.2|13347.2|13352|13348|13352.8|13348.8|13351.2|13347.2|123
1629480900000|2021-08-20 17:35:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|51
1629481200000|2021-08-20 17:40:00|13352|13348|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|62
1629481500000|2021-08-20 17:45:00|13352|13348|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|16
1629481800000|2021-08-20 17:50:00|13353.6|13349.6|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|46
1629482100000|2021-08-20 17:55:00|13353.6|13349.6|13357.5|13353.5|13357.5|13353.5|13352.8|13348.8|145
1629482400000|2021-08-20 18:00:00|13356.7|13352.7|13354.3|13350.3|13357.5|13353.5|13354.3|13350.3|13
1629482700000|2021-08-20 18:05:00|13355.1|13351.1|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|292
1629483000000|2021-08-20 18:10:00|13355.1|13351.1|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|3
1629483300000|2021-08-20 18:15:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|9
1629483600000|2021-08-20 18:20:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|819
1629483900000|2021-08-20 18:25:00|13355.1|13351.1|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|71
1629484200000|2021-08-20 18:30:00|||||||||17
1629484800000|2021-08-20 18:40:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|49
1629485100000|2021-08-20 18:45:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|100
1629485400000|2021-08-20 18:50:00|||||||||13
1629485700000|2021-08-20 18:55:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1857
1629486000000|2021-08-20 19:00:00|13356.7|13352.7|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|15
1629486300000|2021-08-20 19:05:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|908
1629486600000|2021-08-20 19:10:00|13355.1|13351.1|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|111
1629486900000|2021-08-20 19:15:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|124
1629487200000|2021-08-20 19:20:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|92
1629487500000|2021-08-20 19:25:00|||||||||37
1629487800000|2021-08-20 19:30:00|||||||||18
1629488100000|2021-08-20 19:35:00|||||||||3
1629488400000|2021-08-20 19:40:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|147
1629488700000|2021-08-20 19:45:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|41
1629489000000|2021-08-20 19:50:00|13355.9|13351.9|13355.1|13351.1|13355.9|13351.9|13354.3|13350.3|111
1629489300000|2021-08-20 19:55:00|13355.9|13351.9|13360.6|13356.6|13360.6|13356.6|13355.9|13351.9|907
1629489600000|2021-08-20 20:00:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|170
1629489900000|2021-08-20 20:05:00|13359.8|13355.8|13357.5|13353.5|13359.8|13355.8|13357.5|13353.5|357
1629490200000|2021-08-20 20:10:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|27
1629490500000|2021-08-20 20:15:00|13358.3|13354.3|13357.5|13353.5|13359|13355|13357.5|13353.5|159
1629490800000|2021-08-20 20:20:00|13358.3|13354.3|13358.3|13354.3|13360.6|13356.6|13357.5|13353.5|267
1629491100000|2021-08-20 20:25:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|38
1629491400000|2021-08-20 20:30:00|13358.3|13354.3|13359|13355|13359|13355|13358.3|13354.3|41
1629491700000|2021-08-20 20:35:00|||||||||1120
1629492000000|2021-08-20 20:40:00|||||||||23
1629492300000|2021-08-20 20:45:00|13359.8|13355.8|13359|13355|13359.8|13355.8|13359|13355|0
1629492600000|2021-08-20 20:50:00|13358.3|13354.3|13359|13355|13359|13355|13358.3|13354.3|530
1629492900000|2021-08-20 20:55:00|13358.3|13354.3|13359.8|13355.8|13359.8|13355.8|13357.5|13353.5|113
1629669600000|2021-08-22 22:00:00|13358.3|13354.3|13360.6|13356.6|13361.4|13357.4|13358.3|13354.3|52
1629669900000|2021-08-22 22:05:00|13362.2|13358.2|13362.2|13358.2|13362.9|13358.9|13361.4|13357.4|51
1629670200000|2021-08-22 22:10:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|8
1629670500000|2021-08-22 22:15:00|13359|13355|13359|13355|13359|13355|13359|13355|4
1629670800000|2021-08-22 22:20:00|13360.6|13356.6|13357.5|13353.5|13360.6|13356.6|13357.5|13353.5|79
1629671100000|2021-08-22 22:25:00|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|0
1629671400000|2021-08-22 22:30:00|13357.5|13353.5|13356.7|13352.7|13358.3|13354.3|13356.7|13352.7|0
1629671700000|2021-08-22 22:35:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13356.7|13352.7|0
1629672000000|2021-08-22 22:40:00|||||||||1
1629672600000|2021-08-22 22:50:00|13356.7|13352.7|13355.9|13351.9|13356.7|13352.7|13354.3|13350.3|46
1629672900000|2021-08-22 22:55:00|13355.1|13351.1|13355.9|13351.9|13357.5|13353.5|13355.1|13351.1|27
1629673200000|2021-08-22 23:00:00|13356.7|13352.7|13357.5|13353.5|13357.5|13353.5|13356.7|13352.7|30
1629673500000|2021-08-22 23:05:00|13356.7|13352.7|13355.1|13351.1|13357.5|13353.5|13354.3|13350.3|47
1629673800000|2021-08-22 23:10:00|13354.3|13350.3|13355.1|13351.1|13355.9|13351.9|13354.3|13350.3|0
1629674100000|2021-08-22 23:15:00|13354.3|13350.3|13355.1|13351.1|13355.9|13351.9|13354.3|13350.3|3
1629674400000|2021-08-22 23:20:00|13354.3|13350.3|13354.3|13350.3|13355.1|13351.1|13354.3|13350.3|0
1629674700000|2021-08-22 23:25:00|13355.1|13351.1|13355.1|13351.1|13355.9|13351.9|13354.3|13350.3|2
1629675000000|2021-08-22 23:30:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.1|13351.1|3
1629675300000|2021-08-22 23:35:00|13356.7|13352.7|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|17
1629675600000|2021-08-22 23:40:00|13355.1|13351.1|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|28
1629675900000|2021-08-22 23:45:00|13355.1|13351.1|13354.3|13350.3|13355.1|13351.1|13354.3|13350.3|17
1629676200000|2021-08-22 23:50:00|13355.1|13351.1|13355.1|13351.1|13355.9|13351.9|13355.1|13351.1|4
1629676500000|2021-08-22 23:55:00|13355.9|13351.9|13355.1|13351.1|13355.9|13351.9|13355.1|13351.1|0
1629676800000|2021-08-23 00:00:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|6
1629677100000|2021-08-23 00:05:00|13352.8|13348.8|13352.8|13348.8|13353.6|13349.6|13351.2|13347.2|218
1629677400000|2021-08-23 00:10:00|13353.6|13349.6|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|6
1629677700000|2021-08-23 00:15:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|21
1629678000000|2021-08-23 00:20:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|13
1629678300000|2021-08-23 00:25:00|13355.1|13351.1|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|23
1629678600000|2021-08-23 00:30:00|13353.6|13349.6|13353.6|13349.6|13354.3|13350.3|13352.8|13348.8|6
1629678900000|2021-08-23 00:35:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|0
1629679200000|2021-08-23 00:40:00|13353.6|13349.6|13349.7|13345.7|13353.6|13349.6|13349.7|13345.7|192
1629679500000|2021-08-23 00:45:00|||||||||105
1629679800000|2021-08-23 00:50:00|13348.9|13344.9|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|1
1629680100000|2021-08-23 00:55:00|13348.9|13344.9|13348.1|13344.1|13348.9|13344.9|13348.1|13344.1|27
1629680400000|2021-08-23 01:00:00|13347.3|13343.3|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|85
1629680700000|2021-08-23 01:05:00|13348.9|13344.9|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|2
1629681000000|2021-08-23 01:10:00|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|13346.5|13342.5|85
1629681300000|2021-08-23 01:15:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13347.3|13343.3|1384
1629681600000|2021-08-23 01:20:00|13347.3|13343.3|13348.1|13344.1|13348.1|13344.1|13347.3|13343.3|10
1629681900000|2021-08-23 01:25:00|13347.3|13343.3|13348.1|13344.1|13348.1|13344.1|13347.3|13343.3|2
1629682200000|2021-08-23 01:30:00|13348.9|13344.9|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|165
1629682500000|2021-08-23 01:35:00|13349.7|13345.7|13348.9|13344.9|13349.7|13345.7|13348.1|13344.1|50
1629682800000|2021-08-23 01:40:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|17
1629683100000|2021-08-23 01:45:00|13347.3|13343.3|13348.1|13344.1|13348.1|13344.1|13347.3|13343.3|37
1629683400000|2021-08-23 01:50:00|13347.3|13343.3|13348.1|13344.1|13348.1|13344.1|13347.3|13343.3|1
1629683700000|2021-08-23 01:55:00|13348.9|13344.9|13348.9|13344.9|13348.9|13344.9|13348.1|13344.1|75
1629684000000|2021-08-23 02:00:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|54
1629684300000|2021-08-23 02:05:00|||||||||8
1629684600000|2021-08-23 02:10:00|||||||||1
1629684900000|2021-08-23 02:15:00|13348.9|13344.9|13348.1|13344.1|13348.9|13344.9|13348.1|13344.1|1
1629685200000|2021-08-23 02:20:00|13348.9|13344.9|13348.9|13344.9|13348.9|13344.9|13348.9|13344.9|1
1629685500000|2021-08-23 02:25:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|1
1629685800000|2021-08-23 02:30:00|13348.9|13344.9|13348.1|13344.1|13348.9|13344.9|13348.1|13344.1|446
1629686100000|2021-08-23 02:35:00|13348.9|13344.9|13348.9|13344.9|13348.9|13344.9|13348.9|13344.9|0
1629686400000|2021-08-23 02:40:00|||||||||2
1629687000000|2021-08-23 02:50:00|13348.1|13344.1|13348.9|13344.9|13348.9|13344.9|13348.1|13344.1|801
1629687300000|2021-08-23 02:55:00|||||||||1
1629687600000|2021-08-23 03:00:00|13348.1|13344.1|13348.9|13344.9|13348.9|13344.9|13348.1|13344.1|8
1629687900000|2021-08-23 03:05:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|115
1629688200000|2021-08-23 03:10:00|||||||||1
1629688500000|2021-08-23 03:15:00|||||||||11
1629688800000|2021-08-23 03:20:00|13347.3|13343.3|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|55
1629689100000|2021-08-23 03:25:00|13345|13341|13345|13341|13345|13341|13345|13341|110
1629689400000|2021-08-23 03:30:00|13345.8|13341.8|13346.5|13342.5|13346.5|13342.5|13345|13341|327
1629689700000|2021-08-23 03:35:00|13345|13341|13344.2|13340.2|13345|13341|13343.4|13339.4|53
1629690000000|2021-08-23 03:40:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|5
1629690300000|2021-08-23 03:45:00|13345|13341|13345.8|13341.8|13346.5|13342.5|13345|13341|65
1629690600000|2021-08-23 03:50:00|13345|13341|13345.8|13341.8|13345.8|13341.8|13345|13341|92
1629690900000|2021-08-23 03:55:00|13345|13341|13345.8|13341.8|13345.8|13341.8|13345|13341|0
1629691500000|2021-08-23 04:05:00|13345|13341|13345|13341|13345.8|13341.8|13344.2|13340.2|30
1629692400000|2021-08-23 04:20:00|13345.8|13341.8|13346.5|13342.5|13346.5|13342.5|13345.8|13341.8|33
1629692700000|2021-08-23 04:25:00|13347.3|13343.3|13347.3|13343.3|13348.1|13344.1|13347.3|13343.3|12
1629693000000|2021-08-23 04:30:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|0
1629693300000|2021-08-23 04:35:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|61
1629693600000|2021-08-23 04:40:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|45
1629693900000|2021-08-23 04:45:00|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|9
1629695100000|2021-08-23 05:05:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|0
1629695400000|2021-08-23 05:10:00|13345.8|13341.8|13345|13341|13345.8|13341.8|13343.4|13339.4|148
1629695700000|2021-08-23 05:15:00|13344.2|13340.2|13343.4|13339.4|13345|13341|13343.4|13339.4|25
1629696000000|2021-08-23 05:20:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|101
1629696300000|2021-08-23 05:25:00|13344.2|13340.2|13345|13341|13345|13341|13343.4|13339.4|54
1629696600000|2021-08-23 05:30:00|13344.2|13340.2|13343.4|13339.4|13344.2|13340.2|13343.4|13339.4|11
1629696900000|2021-08-23 05:35:00|13344.2|13340.2|13343.4|13339.4|13345|13341|13343.4|13339.4|5
1629697200000|2021-08-23 05:40:00|13344.2|13340.2|13343.4|13339.4|13344.2|13340.2|13343.4|13339.4|148
1629697500000|2021-08-23 05:45:00|13344.2|13340.2|13343.4|13339.4|13345|13341|13343.4|13339.4|32
1629697800000|2021-08-23 05:50:00|13344.2|13340.2|13345|13341|13345|13341|13344.2|13340.2|67
1629698100000|2021-08-23 05:55:00|||||||||9
1629698400000|2021-08-23 06:00:00|13343.4|13339.4|13345|13341|13345|13341|13341.8|13337.8|67
1629698700000|2021-08-23 06:05:00|13346.5|13342.5|13346.5|13342.5|13347.3|13343.3|13345|13341|127
1629699000000|2021-08-23 06:10:00|13345.8|13341.8|13346.5|13342.5|13347.3|13343.3|13343.4|13339.4|84
1629699300000|2021-08-23 06:15:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|190
1629699600000|2021-08-23 06:20:00|13348.1|13344.1|13347.3|13343.3|13348.1|13344.1|13347.3|13343.3|133
1629699900000|2021-08-23 06:25:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|45
1629700200000|2021-08-23 06:30:00|13347.3|13343.3|13348.9|13344.9|13348.9|13344.9|13347.3|13343.3|188
1629700500000|2021-08-23 06:35:00|13348.1|13344.1|13351.2|13347.2|13352|13348|13348.1|13344.1|1712
1629700800000|2021-08-23 06:40:00|13350.4|13346.4|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|1512
1629701100000|2021-08-23 06:45:00|13350.4|13346.4|13349.7|13345.7|13350.4|13346.4|13349.7|13345.7|13
1629701400000|2021-08-23 06:50:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|72
1629701700000|2021-08-23 06:55:00|13350.4|13346.4|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|30
1629702000000|2021-08-23 07:00:00|13348.9|13344.9|13348.1|13344.1|13349.7|13345.7|13346.5|13342.5|11521
1629702300000|2021-08-23 07:05:00|13348.9|13344.9|13348.1|13344.1|13349.7|13345.7|13347.3|13343.3|62
1629702600000|2021-08-23 07:10:00|13347.3|13343.3|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|359
1629702900000|2021-08-23 07:15:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13344.2|13340.2|1029
1629703200000|2021-08-23 07:20:00|13345.8|13341.8|13345|13341|13346.5|13342.5|13345|13341|905
1629703500000|2021-08-23 07:25:00|13345.8|13341.8|13346.5|13342.5|13346.5|13342.5|13345.8|13341.8|1000
1629703800000|2021-08-23 07:30:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13346.5|13342.5|1036
1629704100000|2021-08-23 07:35:00|13346.5|13342.5|13343.4|13339.4|13346.5|13342.5|13343.4|13339.4|357
1629704400000|2021-08-23 07:40:00|13344.2|13340.2|13346.5|13342.5|13346.5|13342.5|13344.2|13340.2|33
1629704700000|2021-08-23 07:45:00|13345.8|13341.8|13345|13341|13346.5|13342.5|13345|13341|324
1629705000000|2021-08-23 07:50:00|||||||||15
1629705300000|2021-08-23 07:55:00|13343.4|13339.4|13345|13341|13345|13341|13343.4|13339.4|122
1629705600000|2021-08-23 08:00:00|13344.2|13340.2|13346.5|13342.5|13346.5|13342.5|13343.4|13339.4|713
1629705900000|2021-08-23 08:05:00|13345|13341|13343.4|13339.4|13346.5|13342.5|13343.4|13339.4|225
1629706200000|2021-08-23 08:10:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|4665
1629706500000|2021-08-23 08:15:00|||||||||457
1629706800000|2021-08-23 08:20:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|718
1629707100000|2021-08-23 08:25:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13342.6|13338.6|216
1629707400000|2021-08-23 08:30:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|207
1629707700000|2021-08-23 08:35:00|||||||||80
1629708000000|2021-08-23 08:40:00|13342.6|13338.6|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|483
1629708300000|2021-08-23 08:45:00|13342.6|13338.6|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|334
1629708600000|2021-08-23 08:50:00|13344.2|13340.2|13345|13341|13345|13341|13343.4|13339.4|119
1629708900000|2021-08-23 08:55:00|13344.2|13340.2|13345|13341|13345|13341|13343.4|13339.4|807
1629709200000|2021-08-23 09:00:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|2022
1629709500000|2021-08-23 09:05:00|||||||||862
1629709800000|2021-08-23 09:10:00|||||||||2
1629710100000|2021-08-23 09:15:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|463
1629710400000|2021-08-23 09:20:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|866
1629710700000|2021-08-23 09:25:00|13341.1|13337.1|13340.3|13336.3|13341.1|13337.1|13340.3|13336.3|1149
1629711000000|2021-08-23 09:30:00|13339.5|13335.5|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1910
1629711300000|2021-08-23 09:35:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|22
1629711600000|2021-08-23 09:40:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|1206
1629711900000|2021-08-23 09:45:00|13337.9|13333.9|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|1083
1629712200000|2021-08-23 09:50:00|||||||||35
1629712500000|2021-08-23 09:55:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|656
1629712800000|2021-08-23 10:00:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|852
1629713100000|2021-08-23 10:05:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|2084
1629713400000|2021-08-23 10:10:00|13341.1|13337.1|13341.8|13337.8|13341.8|13337.8|13341.1|13337.1|214
1629713700000|2021-08-23 10:15:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|19
1629714000000|2021-08-23 10:20:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|303
1629714300000|2021-08-23 10:25:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|214
1629714600000|2021-08-23 10:30:00|13341.1|13337.1|13341.8|13337.8|13341.8|13337.8|13341.1|13337.1|112
1629714900000|2021-08-23 10:35:00|13341.1|13337.1|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|271
1629715200000|2021-08-23 10:40:00|13341.1|13337.1|13341.8|13337.8|13341.8|13337.8|13341.1|13337.1|16
1629715500000|2021-08-23 10:45:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|123
1629715800000|2021-08-23 10:50:00|13341.1|13337.1|13341.8|13337.8|13341.8|13337.8|13341.1|13337.1|31
1629716100000|2021-08-23 10:55:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|72
1629716400000|2021-08-23 11:00:00|13344.2|13340.2|13345|13341|13345|13341|13344.2|13340.2|13
1629716700000|2021-08-23 11:05:00|13345.8|13341.8|13345|13341|13345.8|13341.8|13345|13341|62
1629717000000|2021-08-23 11:10:00|13345.8|13341.8|13345|13341|13345.8|13341.8|13345|13341|30
1629717300000|2021-08-23 11:15:00|13346.5|13342.5|13344.2|13340.2|13346.5|13342.5|13344.2|13340.2|218
1629717600000|2021-08-23 11:20:00|13343.4|13339.4|13346.5|13342.5|13346.5|13342.5|13343.4|13339.4|230
1629717900000|2021-08-23 11:25:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|1470
1629718200000|2021-08-23 11:30:00|13348.1|13344.1|13345|13341|13348.1|13344.1|13345|13341|2097
1629718500000|2021-08-23 11:35:00|13344.2|13340.2|13345|13341|13345|13341|13343.4|13339.4|32
1629718800000|2021-08-23 11:40:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|908
1629719100000|2021-08-23 11:45:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|14398
1629719400000|2021-08-23 11:50:00|13345.8|13341.8|13346.5|13342.5|13346.5|13342.5|13345|13341|1351
1629719700000|2021-08-23 11:55:00|13345.8|13341.8|13346.5|13342.5|13346.5|13342.5|13345|13341|214
1629720000000|2021-08-23 12:00:00|13345|13341|13348.1|13344.1|13348.1|13344.1|13345|13341|223
1629720300000|2021-08-23 12:05:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|253
1629720600000|2021-08-23 12:10:00|13350.4|13346.4|13352.8|13348.8|13352.8|13348.8|13350.4|13346.4|965
1629720900000|2021-08-23 12:15:00|13353.6|13349.6|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|765
1629721200000|2021-08-23 12:20:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|1446
1629721500000|2021-08-23 12:25:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|12644
1629721800000|2021-08-23 12:30:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|2368
1629722100000|2021-08-23 12:35:00|13348.9|13344.9|13352.8|13348.8|13352.8|13348.8|13348.1|13344.1|134
1629722400000|2021-08-23 12:40:00|13351.2|13347.2|13348.1|13344.1|13352.8|13348.8|13348.1|13344.1|496
1629722700000|2021-08-23 12:45:00|13348.9|13344.9|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|4638
1629723000000|2021-08-23 12:50:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|1137
1629723300000|2021-08-23 12:55:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|142
1629723600000|2021-08-23 13:00:00|13354.3|13350.3|13355.9|13351.9|13360.6|13356.6|13354.3|13350.3|3653
1629723900000|2021-08-23 13:05:00|13356.7|13352.7|13359|13355|13360.6|13356.6|13356.7|13352.7|1287
1629724200000|2021-08-23 13:10:00|13358.3|13354.3|13358.3|13354.3|13359|13355|13357.5|13353.5|162
1629724500000|2021-08-23 13:15:00|13359|13355|13357.5|13353.5|13360.6|13356.6|13357.5|13353.5|193
1629724800000|2021-08-23 13:20:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13357.5|13353.5|739
1629725100000|2021-08-23 13:25:00|13362.2|13358.2|13363.7|13359.7|13365.3|13361.3|13360.6|13356.6|11683
1629725400000|2021-08-23 13:30:00|13362.2|13358.2|13357.5|13353.5|13362.2|13358.2|13355.9|13351.9|1365
1629725700000|2021-08-23 13:35:00|13355.9|13351.9|13359|13355|13359|13355|13355.9|13351.9|2108
1629726000000|2021-08-23 13:40:00|13357.5|13353.5|13355.1|13351.1|13359|13355|13354.3|13350.3|926
1629726300000|2021-08-23 13:45:00|13355.9|13351.9|13360.6|13356.6|13363.7|13359.7|13355.9|13351.9|4456
1629726600000|2021-08-23 13:50:00|13362.2|13358.2|13352.8|13348.8|13362.2|13358.2|13352.8|13348.8|5288
1629726900000|2021-08-23 13:55:00|13351.2|13347.2|13355.1|13351.1|13355.1|13351.1|13351.2|13347.2|508
1629727200000|2021-08-23 14:00:00|13354.3|13350.3|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|1360
1629727500000|2021-08-23 14:05:00|13355.1|13351.1|13362.2|13358.2|13362.2|13358.2|13354.3|13350.3|4475
1629727800000|2021-08-23 14:10:00|13360.6|13356.6|13359|13355|13362.2|13358.2|13357.5|13353.5|1510
1629728100000|2021-08-23 14:15:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|1778
1629728400000|2021-08-23 14:20:00|13357.5|13353.5|13360.6|13356.6|13360.6|13356.6|13357.5|13353.5|2187
1629728700000|2021-08-23 14:25:00|13359|13355|13359.8|13355.8|13360.6|13356.6|13359|13355|278
1629729000000|2021-08-23 14:30:00|13359|13355|13365.3|13361.3|13365.3|13361.3|13359|13355|2197
1629729300000|2021-08-23 14:35:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13362.9|13358.9|921
1629729600000|2021-08-23 14:40:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|1064
1629729900000|2021-08-23 14:45:00|13365.3|13361.3|13362.2|13358.2|13365.3|13361.3|13362.2|13358.2|569
1629730200000|2021-08-23 14:50:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|438
1629730500000|2021-08-23 14:55:00|13362.9|13358.9|13362.2|13358.2|13362.9|13358.9|13360.6|13356.6|832
1629730800000|2021-08-23 15:00:00|13361.4|13357.4|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|434
1629731100000|2021-08-23 15:05:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|1126
1629731400000|2021-08-23 15:10:00|13359.8|13355.8|13359|13355|13360.6|13356.6|13359|13355|1894
1629731700000|2021-08-23 15:15:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|436
1629732000000|2021-08-23 15:20:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|841
1629732300000|2021-08-23 15:25:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|4885
1629732600000|2021-08-23 15:30:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|394
1629732900000|2021-08-23 15:35:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13361.4|13357.4|213
1629733200000|2021-08-23 15:40:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|515
1629733500000|2021-08-23 15:45:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|225
1629733800000|2021-08-23 15:50:00|||||||||359
1629734100000|2021-08-23 15:55:00|13362.9|13358.9|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|11253
1629734400000|2021-08-23 16:00:00|13364.5|13360.5|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|250
1629734700000|2021-08-23 16:05:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|614
1629735000000|2021-08-23 16:10:00|13364.5|13360.5|13364.5|13360.5|13364.5|13360.5|13364.5|13360.5|130
1629735300000|2021-08-23 16:15:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13364.5|13360.5|2163
1629735600000|2021-08-23 16:20:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|95
1629735900000|2021-08-23 16:25:00|13364.5|13360.5|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|69
1629736200000|2021-08-23 16:30:00|||||||||38
1629736500000|2021-08-23 16:35:00|||||||||235
1629736800000|2021-08-23 16:40:00|13366.1|13362.1|13366.8|13362.8|13366.8|13362.8|13366.1|13362.1|488
1629737100000|2021-08-23 16:45:00|13366.1|13362.1|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|363
1629737400000|2021-08-23 16:50:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|133
1629737700000|2021-08-23 16:55:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|8451
1629738000000|2021-08-23 17:00:00|13366.1|13362.1|13366.8|13362.8|13366.8|13362.8|13366.1|13362.1|1273
1629738300000|2021-08-23 17:05:00|||||||||266
1629738600000|2021-08-23 17:10:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|200
1629738900000|2021-08-23 17:15:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|568
1629739200000|2021-08-23 17:20:00|13366.1|13362.1|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|674
1629739500000|2021-08-23 17:25:00|13366.1|13362.1|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|496
1629739800000|2021-08-23 17:30:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|358
1629740100000|2021-08-23 17:35:00|||||||||122
1629740400000|2021-08-23 17:40:00|||||||||186
1629740700000|2021-08-23 17:45:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|514
1629741000000|2021-08-23 17:50:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|636
1629741300000|2021-08-23 17:55:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|2317
1629741600000|2021-08-23 18:00:00|13364.5|13360.5|13363.7|13359.7|13364.5|13360.5|13363.7|13359.7|408
1629741900000|2021-08-23 18:05:00|13364.5|13360.5|13363.7|13359.7|13364.5|13360.5|13363.7|13359.7|608
1629742200000|2021-08-23 18:10:00|13365.3|13361.3|13364.5|13360.5|13365.3|13361.3|13364.5|13360.5|118
1629742500000|2021-08-23 18:15:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|1503
1629742800000|2021-08-23 18:20:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|167
1629743100000|2021-08-23 18:25:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|605
1629743400000|2021-08-23 18:30:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|526
1629743700000|2021-08-23 18:35:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|1282
1629744000000|2021-08-23 18:40:00|||||||||90
1629744300000|2021-08-23 18:45:00|||||||||154
1629744600000|2021-08-23 18:50:00|||||||||88
1629744900000|2021-08-23 18:55:00|13363.7|13359.7|13366.8|13362.8|13366.8|13362.8|13363.7|13359.7|1472
1629745200000|2021-08-23 19:00:00|||||||||802
1629745500000|2021-08-23 19:05:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|194
1629745800000|2021-08-23 19:10:00|13369.2|13365.2|13368.4|13364.4|13370|13366|13368.4|13364.4|349
1629746100000|2021-08-23 19:15:00|||||||||1991
1629746400000|2021-08-23 19:20:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|299
1629746700000|2021-08-23 19:25:00|||||||||111
1629747000000|2021-08-23 19:30:00|||||||||98
1629747300000|2021-08-23 19:35:00|13370|13366|13370|13366|13370|13366|13370|13366|86097
1629747600000|2021-08-23 19:40:00|13368.4|13364.4|13368.4|13364.4|13370|13366|13368.4|13364.4|9995
1629747900000|2021-08-23 19:45:00|13370|13366|13370|13366|13370|13366|13368.4|13364.4|674
1629748200000|2021-08-23 19:50:00|13369.2|13365.2|13369.2|13365.2|13370|13366|13368.4|13364.4|1402
1629748500000|2021-08-23 19:55:00|13370|13366|13368.4|13364.4|13370|13366|13366.8|13362.8|837
1629748800000|2021-08-23 20:00:00|13370|13366|13366.8|13362.8|13370|13366|13366.8|13362.8|456
1629749100000|2021-08-23 20:05:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|416
1629749400000|2021-08-23 20:10:00|||||||||5
1629749700000|2021-08-23 20:15:00|13367.6|13363.6|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|1074
1629750000000|2021-08-23 20:20:00|||||||||425
1629750300000|2021-08-23 20:25:00|13365.3|13361.3|13368.4|13364.4|13368.4|13364.4|13365.3|13361.3|762
1629750600000|2021-08-23 20:30:00|||||||||1198
1629750900000|2021-08-23 20:35:00|13369.2|13365.2|13368.4|13364.4|13370|13366|13368.4|13364.4|592
1629751200000|2021-08-23 20:40:00|||||||||1
1629751500000|2021-08-23 20:45:00|13370|13366|13368.4|13364.4|13370|13366|13368.4|13364.4|282
1629751800000|2021-08-23 20:50:00|||||||||100
1629752100000|2021-08-23 20:55:00|13367.6|13363.6|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|1489
1629756000000|2021-08-23 22:00:00|13366.1|13362.1|13366.1|13362.1|13366.8|13362.8|13366.1|13362.1|37
1629756300000|2021-08-23 22:05:00|||||||||12
1629756600000|2021-08-23 22:10:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|55
1629756900000|2021-08-23 22:15:00|13366.8|13362.8|13367.6|13363.6|13368.4|13364.4|13366.8|13362.8|66
1629757200000|2021-08-23 22:20:00|13368.4|13364.4|13367.6|13363.6|13368.4|13364.4|13367.6|13363.6|0
1629757500000|2021-08-23 22:25:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|0
1629757800000|2021-08-23 22:30:00|13367.6|13363.6|13367.6|13363.6|13368.4|13364.4|13366.8|13362.8|27
1629758100000|2021-08-23 22:35:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|0
1629758400000|2021-08-23 22:40:00|||||||||5
1629759600000|2021-08-23 23:00:00|||||||||3
1629759900000|2021-08-23 23:05:00|||||||||1
1629760800000|2021-08-23 23:20:00|||||||||37
1629761400000|2021-08-23 23:30:00|13366.1|13362.1|13366.8|13362.8|13366.8|13362.8|13366.1|13362.1|37
1629761700000|2021-08-23 23:35:00|13366.1|13362.1|13366.8|13362.8|13366.8|13362.8|13366.1|13362.1|27
1629762000000|2021-08-23 23:40:00|13367.6|13363.6|13367.6|13363.6|13367.6|13363.6|13367.6|13363.6|60
1629762300000|2021-08-23 23:45:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|0
1629762600000|2021-08-23 23:50:00|||||||||800
1629762900000|2021-08-23 23:55:00|13365.3|13361.3|13366.1|13362.1|13366.8|13362.8|13365.3|13361.3|15
1629763200000|2021-08-24 00:00:00|13365.3|13361.3|13364.5|13360.5|13366.1|13362.1|13363.7|13359.7|173
1629763500000|2021-08-24 00:05:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|22
1629763800000|2021-08-24 00:10:00|13364.5|13360.5|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|72
1629764100000|2021-08-24 00:15:00|13364.5|13360.5|13362.9|13358.9|13364.5|13360.5|13362.9|13358.9|675
1629764400000|2021-08-24 00:20:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1693
1629764700000|2021-08-24 00:25:00|||||||||19
1629765000000|2021-08-24 00:30:00|||||||||116
1629765300000|2021-08-24 00:35:00|||||||||18
1629765600000|2021-08-24 00:40:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|126
1629765900000|2021-08-24 00:45:00|||||||||17
1629766200000|2021-08-24 00:50:00|||||||||19
1629766500000|2021-08-24 00:55:00|||||||||184
1629766800000|2021-08-24 01:00:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|350
1629767100000|2021-08-24 01:05:00|||||||||217
1629767400000|2021-08-24 01:10:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13364.5|13360.5|153
1629767700000|2021-08-24 01:15:00|||||||||318
1629768000000|2021-08-24 01:20:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|219
1629768300000|2021-08-24 01:25:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|125
1629768600000|2021-08-24 01:30:00|13362.9|13358.9|13362.2|13358.2|13362.9|13358.9|13362.2|13358.2|100
1629768900000|2021-08-24 01:35:00|||||||||16
1629769200000|2021-08-24 01:40:00|||||||||22
1629769500000|2021-08-24 01:45:00|||||||||79
1629769800000|2021-08-24 01:50:00|13360.6|13356.6|13360.6|13356.6|13361.4|13357.4|13360.6|13356.6|220
1629770100000|2021-08-24 01:55:00|||||||||69
1629770400000|2021-08-24 02:00:00|||||||||288
1629770700000|2021-08-24 02:05:00|||||||||17
1629771000000|2021-08-24 02:10:00|13359|13355|13359|13355|13359|13355|13359|13355|37
1629771300000|2021-08-24 02:15:00|||||||||68
1629771600000|2021-08-24 02:20:00|||||||||120
1629771900000|2021-08-24 02:25:00|||||||||20
1629772200000|2021-08-24 02:30:00|||||||||457
1629772500000|2021-08-24 02:35:00|||||||||69
1629772800000|2021-08-24 02:40:00|||||||||548
1629773100000|2021-08-24 02:45:00|||||||||37
1629773400000|2021-08-24 02:50:00|||||||||68
1629773700000|2021-08-24 02:55:00|||||||||19
1629774000000|2021-08-24 03:00:00|||||||||18
1629774300000|2021-08-24 03:05:00|||||||||227
1629774600000|2021-08-24 03:10:00|||||||||20
1629774900000|2021-08-24 03:15:00|||||||||126
1629775200000|2021-08-24 03:20:00|||||||||117
1629775500000|2021-08-24 03:25:00|||||||||20
1629775800000|2021-08-24 03:30:00|||||||||24
1629776100000|2021-08-24 03:35:00|||||||||180
1629776400000|2021-08-24 03:40:00|||||||||425
1629776700000|2021-08-24 03:45:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|32
1629777000000|2021-08-24 03:50:00|||||||||167
1629777300000|2021-08-24 03:55:00|||||||||68
1629777600000|2021-08-24 04:00:00|||||||||57
1629777900000|2021-08-24 04:05:00|||||||||128
1629778200000|2021-08-24 04:10:00|||||||||185
1629778500000|2021-08-24 04:15:00|||||||||138
1629778800000|2021-08-24 04:20:00|||||||||141
1629779100000|2021-08-24 04:25:00|13357.5|13353.5|13358.3|13354.3|13359|13355|13357.5|13353.5|287
1629779400000|2021-08-24 04:30:00|||||||||136
1629779700000|2021-08-24 04:35:00|||||||||149
1629780000000|2021-08-24 04:40:00|||||||||193
1629780300000|2021-08-24 04:45:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|185
1629780600000|2021-08-24 04:50:00|13355.9|13351.9|13356.7|13352.7|13357.5|13353.5|13355.9|13351.9|155
1629780900000|2021-08-24 04:55:00|13357.5|13353.5|13356.7|13352.7|13357.5|13353.5|13355.9|13351.9|144
1629781200000|2021-08-24 05:00:00|13355.9|13351.9|13355.9|13351.9|13356.7|13352.7|13355.9|13351.9|207
1629781500000|2021-08-24 05:05:00|||||||||135
1629781800000|2021-08-24 05:10:00|13355.1|13351.1|13354.3|13350.3|13355.1|13351.1|13354.3|13350.3|154
1629782100000|2021-08-24 05:15:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|216
1629782400000|2021-08-24 05:20:00|13355.1|13351.1|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|209
1629782700000|2021-08-24 05:25:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|245
1629783000000|2021-08-24 05:30:00|||||||||247
1629783300000|2021-08-24 05:35:00|||||||||672
1629783600000|2021-08-24 05:40:00|||||||||337
1629783900000|2021-08-24 05:45:00|||||||||890
1629784200000|2021-08-24 05:50:00|13353.6|13349.6|13354.3|13350.3|13354.3|13350.3|13353.6|13349.6|40
1629784500000|2021-08-24 05:55:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|549
1629784800000|2021-08-24 06:00:00|13356.7|13352.7|13354.3|13350.3|13357.5|13353.5|13352.8|13348.8|609
1629785100000|2021-08-24 06:05:00|13353.6|13349.6|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|646
1629785400000|2021-08-24 06:10:00|13351.2|13347.2|13352.8|13348.8|13354.3|13350.3|13351.2|13347.2|618
1629785700000|2021-08-24 06:15:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|163
1629786000000|2021-08-24 06:20:00|13353.6|13349.6|13354.3|13350.3|13354.3|13350.3|13353.6|13349.6|420
1629786300000|2021-08-24 06:25:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|260
1629786600000|2021-08-24 06:30:00|13353.6|13349.6|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|301
1629786900000|2021-08-24 06:35:00|13352|13348|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|261
1629787200000|2021-08-24 06:40:00|13352|13348|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|143
1629787500000|2021-08-24 06:45:00|13351.2|13347.2|13349.7|13345.7|13352.8|13348.8|13349.7|13345.7|478
1629787800000|2021-08-24 06:50:00|13350.4|13346.4|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|849
1629788100000|2021-08-24 06:55:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|402
1629788400000|2021-08-24 07:00:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13348.1|13344.1|10677
1629788700000|2021-08-24 07:05:00|13352.8|13348.8|13354.3|13350.3|13355.1|13351.1|13352.8|13348.8|524
1629789000000|2021-08-24 07:10:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|214
1629789300000|2021-08-24 07:15:00|13357.5|13353.5|13359|13355|13360.6|13356.6|13355.9|13351.9|387
1629789600000|2021-08-24 07:20:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|352
1629789900000|2021-08-24 07:25:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|394
1629790200000|2021-08-24 07:30:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|185
1629790500000|2021-08-24 07:35:00|13358.3|13354.3|13357.5|13353.5|13359|13355|13355.9|13351.9|296
1629790800000|2021-08-24 07:40:00|13359|13355|13358.3|13354.3|13359|13355|13357.5|13353.5|413
1629791100000|2021-08-24 07:45:00|13359|13355|13362.2|13358.2|13362.2|13358.2|13357.5|13353.5|1195
1629791400000|2021-08-24 07:50:00|13362.9|13358.9|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|10422
1629791700000|2021-08-24 07:55:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|941
1629792000000|2021-08-24 08:00:00|13362.2|13358.2|13360.6|13356.6|13362.9|13358.9|13359|13355|621
1629792300000|2021-08-24 08:05:00|13359|13355|13357.5|13353.5|13360.6|13356.6|13357.5|13353.5|239
1629792600000|2021-08-24 08:10:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|977
1629792900000|2021-08-24 08:15:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|375
1629793200000|2021-08-24 08:20:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|122
1629793500000|2021-08-24 08:25:00|13358.3|13354.3|13359|13355|13359|13355|13358.3|13354.3|212
1629793800000|2021-08-24 08:30:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359.8|13355.8|256
1629794100000|2021-08-24 08:35:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|598
1629794400000|2021-08-24 08:40:00|13359.8|13355.8|13359|13355|13359.8|13355.8|13357.5|13353.5|455
1629794700000|2021-08-24 08:45:00|13359.8|13355.8|13359|13355|13359.8|13355.8|13359|13355|481
1629795000000|2021-08-24 08:50:00|13359.8|13355.8|13359|13355|13359.8|13355.8|13359|13355|340
1629795300000|2021-08-24 08:55:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|1103
1629795600000|2021-08-24 09:00:00|13361.4|13357.4|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|736
1629795900000|2021-08-24 09:05:00|13361.4|13357.4|13360.6|13356.6|13361.4|13357.4|13360.6|13356.6|421
1629796200000|2021-08-24 09:10:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|237
1629796500000|2021-08-24 09:15:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|257
1629796800000|2021-08-24 09:20:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|287
1629797100000|2021-08-24 09:25:00|13360.6|13356.6|13363.7|13359.7|13363.7|13359.7|13360.6|13356.6|356
1629797400000|2021-08-24 09:30:00|13364.5|13360.5|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|411
1629797700000|2021-08-24 09:35:00|||||||||180
1629798000000|2021-08-24 09:40:00|13365.3|13361.3|13366.8|13362.8|13368.4|13364.4|13365.3|13361.3|1618
1629798300000|2021-08-24 09:45:00|13368.4|13364.4|13363.7|13359.7|13368.4|13364.4|13363.7|13359.7|576
1629798600000|2021-08-24 09:50:00|13364.5|13360.5|13363.7|13359.7|13364.5|13360.5|13363.7|13359.7|2196
1629798900000|2021-08-24 09:55:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|4442
1629799200000|2021-08-24 10:00:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|74
1629799500000|2021-08-24 10:05:00|13362.9|13358.9|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1535
1629799800000|2021-08-24 10:10:00|||||||||141
1629800100000|2021-08-24 10:15:00|13362.9|13358.9|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|246
1629800400000|2021-08-24 10:20:00|13362.9|13358.9|13360.6|13356.6|13362.9|13358.9|13360.6|13356.6|129
1629800700000|2021-08-24 10:25:00|13359|13355|13359|13355|13359|13355|13359|13355|276
1629801000000|2021-08-24 10:30:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|389
1629801300000|2021-08-24 10:35:00|13359.8|13355.8|13360.6|13356.6|13360.6|13356.6|13359|13355|255
1629801600000|2021-08-24 10:40:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|82
1629801900000|2021-08-24 10:45:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|208
1629802200000|2021-08-24 10:50:00|13359.8|13355.8|13359|13355|13360.6|13356.6|13359|13355|730
1629802500000|2021-08-24 10:55:00|13359.8|13355.8|13360.6|13356.6|13360.6|13356.6|13359.8|13355.8|620
1629802800000|2021-08-24 11:00:00|13359.8|13355.8|13360.6|13356.6|13360.6|13356.6|13359|13355|284
1629803100000|2021-08-24 11:05:00|||||||||828
1629803400000|2021-08-24 11:10:00|||||||||247
1629803700000|2021-08-24 11:15:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|272
1629804000000|2021-08-24 11:20:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|265
1629804300000|2021-08-24 11:25:00|13361.4|13357.4|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|772
1629804600000|2021-08-24 11:30:00|13362.9|13358.9|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|895
1629804900000|2021-08-24 11:35:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|14482
1629805200000|2021-08-24 11:40:00|13362.9|13358.9|13360.6|13356.6|13362.9|13358.9|13360.6|13356.6|3520
1629805500000|2021-08-24 11:45:00|13362.2|13358.2|13359|13355|13362.2|13358.2|13359|13355|4050
1629805800000|2021-08-24 11:50:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|1124
1629806100000|2021-08-24 11:55:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|5336
1629806400000|2021-08-24 12:00:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|403
1629806700000|2021-08-24 12:05:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|4198
1629807000000|2021-08-24 12:10:00|13360.6|13356.6|13365.3|13361.3|13365.3|13361.3|13360.6|13356.6|563
1629807300000|2021-08-24 12:15:00|13366.8|13362.8|13363.7|13359.7|13366.8|13362.8|13363.7|13359.7|1041
1629807600000|2021-08-24 12:20:00|13365.3|13361.3|13362.2|13358.2|13365.3|13361.3|13359|13355|999
1629807900000|2021-08-24 12:25:00|13361.4|13357.4|13360.6|13356.6|13362.2|13358.2|13357.5|13353.5|13363
1629808200000|2021-08-24 12:30:00|13359.8|13355.8|13360.6|13356.6|13362.2|13358.2|13359|13355|9769
1629808500000|2021-08-24 12:35:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|765
1629808800000|2021-08-24 12:40:00|13363.7|13359.7|13366.8|13362.8|13366.8|13362.8|13362.2|13358.2|2735
1629809100000|2021-08-24 12:45:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|12782
1629809400000|2021-08-24 12:50:00|13364.5|13360.5|13362.2|13358.2|13366.1|13362.1|13362.2|13358.2|6763
1629809700000|2021-08-24 12:55:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|2254
1629810000000|2021-08-24 13:00:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13362.9|13358.9|963
1629810300000|2021-08-24 13:05:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|3617
1629810600000|2021-08-24 13:10:00|13364.5|13360.5|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|1743
1629810900000|2021-08-24 13:15:00|13363.7|13359.7|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|5424
1629811200000|2021-08-24 13:20:00|13363.7|13359.7|13362.2|13358.2|13365.3|13361.3|13361.4|13357.4|2553
1629811500000|2021-08-24 13:25:00|13363.7|13359.7|13359|13355|13363.7|13359.7|13359|13355|1300
1629811800000|2021-08-24 13:30:00|13357.5|13353.5|13349.7|13345.7|13359|13355|13348.1|13344.1|9674
1629812100000|2021-08-24 13:35:00|13351.2|13347.2|13355.9|13351.9|13355.9|13351.9|13349.7|13345.7|4891
1629812400000|2021-08-24 13:40:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13349.7|13345.7|3062
1629812700000|2021-08-24 13:45:00|13352|13348|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|1899
1629813000000|2021-08-24 13:50:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13352.8|13348.8|1071
1629813300000|2021-08-24 13:55:00|13354.3|13350.3|13355.9|13351.9|13357.5|13353.5|13352.8|13348.8|11930
1629813600000|2021-08-24 14:00:00|13355.1|13351.1|13365.3|13361.3|13365.3|13361.3|13354.3|13350.3|12479
1629813900000|2021-08-24 14:05:00|13366.8|13362.8|13362.2|13358.2|13366.8|13362.8|13362.2|13358.2|1915
1629814200000|2021-08-24 14:10:00|13361.4|13357.4|13357.5|13353.5|13362.2|13358.2|13355.9|13351.9|1262
1629814500000|2021-08-24 14:15:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13354.3|13350.3|5417
1629814800000|2021-08-24 14:20:00|13358.3|13354.3|13359|13355|13362.2|13358.2|13358.3|13354.3|2864
1629815100000|2021-08-24 14:25:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13357.5|13353.5|3257
1629815400000|2021-08-24 14:30:00|13360.6|13356.6|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|9059
1629815700000|2021-08-24 14:35:00|13362.9|13358.9|13363.7|13359.7|13363.7|13359.7|13360.6|13356.6|1921
1629816000000|2021-08-24 14:40:00|13362.2|13358.2|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|5920
1629816300000|2021-08-24 14:45:00|13359|13355|13355.9|13351.9|13360.6|13356.6|13355.9|13351.9|83643
1629816600000|2021-08-24 14:50:00|13356.7|13352.7|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|1831
1629816900000|2021-08-24 14:55:00|13357.5|13353.5|13352.8|13348.8|13357.5|13353.5|13351.2|13347.2|1377
1629817200000|2021-08-24 15:00:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|1875
1629817500000|2021-08-24 15:05:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13351.2|13347.2|1877
1629817800000|2021-08-24 15:10:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|13066
1629818100000|2021-08-24 15:15:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|18760
1629818400000|2021-08-24 15:20:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|3887
1629818700000|2021-08-24 15:25:00|13355.1|13351.1|13357.5|13353.5|13357.5|13353.5|13355.1|13351.1|964
1629819000000|2021-08-24 15:30:00|13359|13355|13359|13355|13359|13355|13359|13355|7853
1629819300000|2021-08-24 15:35:00|13358.3|13354.3|13357.5|13353.5|13359|13355|13357.5|13353.5|1061
1629819600000|2021-08-24 15:40:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|966
1629819900000|2021-08-24 15:45:00|13359.8|13355.8|13359|13355|13360.6|13356.6|13359|13355|4358
1629820200000|2021-08-24 15:50:00|13357.5|13353.5|13354.3|13350.3|13359|13355|13354.3|13350.3|12121
1629820500000|2021-08-24 15:55:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|6837
1629820800000|2021-08-24 16:00:00|13355.9|13351.9|13352.8|13348.8|13355.9|13351.9|13352.8|13348.8|2237
1629821100000|2021-08-24 16:05:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|1475
1629821400000|2021-08-24 16:10:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|3190
1629821700000|2021-08-24 16:15:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|1688
1629822000000|2021-08-24 16:20:00|13348.1|13344.1|13346.5|13342.5|13349.7|13345.7|13346.5|13342.5|1987
1629822300000|2021-08-24 16:25:00|13347.3|13343.3|13346.5|13342.5|13348.1|13344.1|13345|13341|2382
1629822600000|2021-08-24 16:30:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|3250
1629822900000|2021-08-24 16:35:00|13345|13341|13345|13341|13346.5|13342.5|13343.4|13339.4|2946
1629823200000|2021-08-24 16:40:00|13344.2|13340.2|13345|13341|13345|13341|13343.4|13339.4|1299
1629823500000|2021-08-24 16:45:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13345|13341|44167
1629823800000|2021-08-24 16:50:00|||||||||46207
1629824100000|2021-08-24 16:55:00|||||||||1259
1629824400000|2021-08-24 17:00:00|13348.1|13344.1|13348.1|13344.1|13351.2|13347.2|13348.1|13344.1|1728
1629824700000|2021-08-24 17:05:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|1053
1629825000000|2021-08-24 17:10:00|13348.1|13344.1|13349.7|13345.7|13350.4|13346.4|13348.1|13344.1|1709
1629825300000|2021-08-24 17:15:00|13350.4|13346.4|13352.8|13348.8|13352.8|13348.8|13349.7|13345.7|864
1629825600000|2021-08-24 17:20:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|1135
1629825900000|2021-08-24 17:25:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|7025
1629826200000|2021-08-24 17:30:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|2970
1629826500000|2021-08-24 17:35:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|1298
1629826800000|2021-08-24 17:40:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|1414
1629827100000|2021-08-24 17:45:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|1021
1629827400000|2021-08-24 17:50:00|||||||||1405
1629827700000|2021-08-24 17:55:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|1553
1629828000000|2021-08-24 18:00:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|1296
1629828300000|2021-08-24 18:05:00|||||||||1011
1629828600000|2021-08-24 18:10:00|||||||||1190
1629828900000|2021-08-24 18:15:00|13347.3|13343.3|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|1688
1629829200000|2021-08-24 18:20:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|1064
1629829500000|2021-08-24 18:25:00|||||||||1646
1629829800000|2021-08-24 18:30:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13345|13341|3060
1629830100000|2021-08-24 18:35:00|||||||||1599
1629830400000|2021-08-24 18:40:00|||||||||3760
1629830700000|2021-08-24 18:45:00|13343.4|13339.4|13345|13341|13345|13341|13343.4|13339.4|838
1629831000000|2021-08-24 18:50:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13343.4|13339.4|3406
1629831300000|2021-08-24 18:55:00|13345|13341|13345|13341|13345|13341|13343.4|13339.4|1488
1629831600000|2021-08-24 19:00:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|3574
1629831900000|2021-08-24 19:05:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|5680
1629832200000|2021-08-24 19:10:00|13342.6|13338.6|13343.4|13339.4|13343.4|13339.4|13342.6|13338.6|5200
1629832500000|2021-08-24 19:15:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|1476
1629832800000|2021-08-24 19:20:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|4688
1629833100000|2021-08-24 19:25:00|||||||||1301
1629833400000|2021-08-24 19:30:00|||||||||1115
1629833700000|2021-08-24 19:35:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|4143
1629834000000|2021-08-24 19:40:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|6170
1629834300000|2021-08-24 19:45:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|6788
1629834600000|2021-08-24 19:50:00|||||||||1227
1629834900000|2021-08-24 19:55:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|856
1629835200000|2021-08-24 20:00:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|8118
1629835500000|2021-08-24 20:05:00|||||||||28590
1629835800000|2021-08-24 20:10:00|||||||||7425
1629836100000|2021-08-24 20:15:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|4932
1629836400000|2021-08-24 20:20:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|21074
1629836700000|2021-08-24 20:25:00|13339.5|13335.5|13340.3|13336.3|13340.3|13336.3|13339.5|13335.5|72
1629837000000|2021-08-24 20:30:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|15034
1629837300000|2021-08-24 20:35:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|661
1629837600000|2021-08-24 20:40:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|37039
1629837900000|2021-08-24 20:45:00|13337.9|13333.9|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|882
1629838200000|2021-08-24 20:50:00|||||||||3130
1629838500000|2021-08-24 20:55:00|13337.9|13333.9|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|7463
1629842400000|2021-08-24 22:00:00|13337.9|13333.9|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|62
1629842700000|2021-08-24 22:05:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|68
1629843000000|2021-08-24 22:10:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|147
1629843300000|2021-08-24 22:15:00|||||||||50
1629843600000|2021-08-24 22:20:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|184
1629843900000|2021-08-24 22:25:00|||||||||1
1629844200000|2021-08-24 22:30:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|45
1629844500000|2021-08-24 22:35:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|173
1629844800000|2021-08-24 22:40:00|||||||||2
1629845100000|2021-08-24 22:45:00|||||||||10
1629845700000|2021-08-24 22:55:00|||||||||129
1629846000000|2021-08-24 23:00:00|||||||||43
1629846300000|2021-08-24 23:05:00|||||||||11
1629846600000|2021-08-24 23:10:00|13339.5|13335.5|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|367
1629846900000|2021-08-24 23:15:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|35
1629847200000|2021-08-24 23:20:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.9|13333.9|100
1629847800000|2021-08-24 23:30:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|164
1629848100000|2021-08-24 23:35:00|||||||||198
1629848400000|2021-08-24 23:40:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|172
1629848700000|2021-08-24 23:45:00|||||||||180
1629849000000|2021-08-24 23:50:00|||||||||69
1629849300000|2021-08-24 23:55:00|13340.3|13336.3|13339.5|13335.5|13340.3|13336.3|13338.7|13334.7|31
1629849600000|2021-08-25 00:00:00|13338.7|13334.7|13337.2|13333.2|13340.3|13336.3|13336.4|13332.4|175
1629849900000|2021-08-25 00:05:00|||||||||42
1629850200000|2021-08-25 00:10:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13337.2|13333.2|734
1629850500000|2021-08-25 00:15:00|13339.5|13335.5|13340.3|13336.3|13340.3|13336.3|13339.5|13335.5|343
1629850800000|2021-08-25 00:20:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|247
1629851100000|2021-08-25 00:25:00|||||||||112
1629851400000|2021-08-25 00:30:00|||||||||12
1629851700000|2021-08-25 00:35:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|65
1629852000000|2021-08-25 00:40:00|13335.6|13331.6|13336.4|13332.4|13337.2|13333.2|13335.6|13331.6|128
1629852300000|2021-08-25 00:45:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|2275
1629852600000|2021-08-25 00:50:00|13337.9|13333.9|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|66
1629852900000|2021-08-25 00:55:00|13335.6|13331.6|13334.8|13330.8|13335.6|13331.6|13334|13330|504
1629853200000|2021-08-25 01:00:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|140
1629853500000|2021-08-25 01:05:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|184
1629853800000|2021-08-25 01:10:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|398
1629854100000|2021-08-25 01:15:00|||||||||107
1629854400000|2021-08-25 01:20:00|13334|13330|13334|13330|13335.6|13331.6|13334|13330|440
1629854700000|2021-08-25 01:25:00|||||||||302
1629855000000|2021-08-25 01:30:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|284
1629855300000|2021-08-25 01:35:00|||||||||217
1629855600000|2021-08-25 01:40:00|||||||||115
1629855900000|2021-08-25 01:45:00|13336.4|13332.4|13336.4|13332.4|13336.4|13332.4|13336.4|13332.4|813
1629856200000|2021-08-25 01:50:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|281
1629856500000|2021-08-25 01:55:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|267
1629856800000|2021-08-25 02:00:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|956
1629857100000|2021-08-25 02:05:00|13336.4|13332.4|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|74
1629857400000|2021-08-25 02:10:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|2110
1629857700000|2021-08-25 02:15:00|13336.4|13332.4|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|916
1629858000000|2021-08-25 02:20:00|||||||||632
1629858300000|2021-08-25 02:25:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|289
1629858600000|2021-08-25 02:30:00|||||||||141
1629858900000|2021-08-25 02:35:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|420
1629859200000|2021-08-25 02:40:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|617
1629859500000|2021-08-25 02:45:00|||||||||459
1629859800000|2021-08-25 02:50:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|1502
1629860100000|2021-08-25 02:55:00|13342.6|13338.6|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|3220
1629860400000|2021-08-25 03:00:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|369
1629860700000|2021-08-25 03:05:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|1842
1629861000000|2021-08-25 03:10:00|||||||||13
1629861300000|2021-08-25 03:15:00|||||||||13
1629861600000|2021-08-25 03:20:00|||||||||1207
1629861900000|2021-08-25 03:25:00|||||||||151
1629862200000|2021-08-25 03:30:00|||||||||51
1629862500000|2021-08-25 03:35:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|43
1629862800000|2021-08-25 03:40:00|||||||||13
1629863100000|2021-08-25 03:45:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|2949
1629863400000|2021-08-25 03:50:00|13341.1|13337.1|13341.8|13337.8|13341.8|13337.8|13341.1|13337.1|186
1629863700000|2021-08-25 03:55:00|||||||||128
1629864000000|2021-08-25 04:00:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|215
1629864300000|2021-08-25 04:05:00|||||||||12
1629864600000|2021-08-25 04:10:00|||||||||77
1629864900000|2021-08-25 04:15:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|420
1629865200000|2021-08-25 04:20:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1205
1629865500000|2021-08-25 04:25:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13339.5|13335.5|55
1629865800000|2021-08-25 04:30:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|1738
1629866100000|2021-08-25 04:35:00|13341.1|13337.1|13341.8|13337.8|13341.8|13337.8|13341.1|13337.1|81
1629866400000|2021-08-25 04:40:00|||||||||11
1629866700000|2021-08-25 04:45:00|||||||||127
1629867000000|2021-08-25 04:50:00|||||||||177
1629867300000|2021-08-25 04:55:00|||||||||195
1629867600000|2021-08-25 05:00:00|||||||||123
1629867900000|2021-08-25 05:05:00|||||||||19
1629868200000|2021-08-25 05:10:00|||||||||647
1629868500000|2021-08-25 05:15:00|13342.6|13338.6|13343.4|13339.4|13343.4|13339.4|13342.6|13338.6|121
1629868800000|2021-08-25 05:20:00|||||||||388
1629869100000|2021-08-25 05:25:00|||||||||13
1629869400000|2021-08-25 05:30:00|||||||||15
1629869700000|2021-08-25 05:35:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|171
1629870000000|2021-08-25 05:40:00|13342.6|13338.6|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|157
1629870300000|2021-08-25 05:45:00|||||||||248
1629870600000|2021-08-25 05:50:00|13344.2|13340.2|13345|13341|13345|13341|13343.4|13339.4|34
1629870900000|2021-08-25 05:55:00|13343.4|13339.4|13343.4|13339.4|13344.2|13340.2|13343.4|13339.4|351
1629871200000|2021-08-25 06:00:00|13345|13341|13345|13341|13345|13341|13345|13341|633
1629871500000|2021-08-25 06:05:00|||||||||284
1629871800000|2021-08-25 06:10:00|13345.8|13341.8|13346.5|13342.5|13346.5|13342.5|13345.8|13341.8|476
1629872100000|2021-08-25 06:15:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|415
1629872400000|2021-08-25 06:20:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13346.5|13342.5|362
1629872700000|2021-08-25 06:25:00|13348.1|13344.1|13346.5|13342.5|13349.7|13345.7|13346.5|13342.5|782
1629873000000|2021-08-25 06:30:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|510
1629873300000|2021-08-25 06:35:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|2143
1629873600000|2021-08-25 06:40:00|13347.3|13343.3|13348.1|13344.1|13348.1|13344.1|13347.3|13343.3|7563
1629873900000|2021-08-25 06:45:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|359
1629874200000|2021-08-25 06:50:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|574
1629874500000|2021-08-25 06:55:00|13345|13341|13345|13341|13346.5|13342.5|13341.8|13337.8|948
1629874800000|2021-08-25 07:00:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13345|13341|11762
1629875100000|2021-08-25 07:05:00|13343.4|13339.4|13341.8|13337.8|13345|13341|13341.8|13337.8|3814
1629875400000|2021-08-25 07:10:00|13341.1|13337.1|13343.4|13339.4|13343.4|13339.4|13341.1|13337.1|3104
1629875700000|2021-08-25 07:15:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|6233
1629876000000|2021-08-25 07:20:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|1032
1629876300000|2021-08-25 07:25:00|13341.8|13337.8|13340.3|13336.3|13343.4|13339.4|13340.3|13336.3|1186
1629876600000|2021-08-25 07:30:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|6421
1629876900000|2021-08-25 07:35:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13340.3|13336.3|1166
1629877200000|2021-08-25 07:40:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|1383
1629877500000|2021-08-25 07:45:00|13343.4|13339.4|13345|13341|13345|13341|13343.4|13339.4|1322
1629877800000|2021-08-25 07:50:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13345|13341|1563
1629878100000|2021-08-25 07:55:00|13347.3|13343.3|13343.4|13339.4|13347.3|13343.3|13343.4|13339.4|791
1629878400000|2021-08-25 08:00:00|13344.2|13340.2|13340.3|13336.3|13345|13341|13340.3|13336.3|4765
1629878700000|2021-08-25 08:05:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|1042
1629879000000|2021-08-25 08:10:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|1820
1629879300000|2021-08-25 08:15:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|3700
1629879600000|2021-08-25 08:20:00|13341.1|13337.1|13340.3|13336.3|13341.1|13337.1|13338.7|13334.7|719
1629879900000|2021-08-25 08:25:00|13338.7|13334.7|13337.2|13333.2|13340.3|13336.3|13337.2|13333.2|1260
1629880200000|2021-08-25 08:30:00|13337.9|13333.9|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|6066
1629880500000|2021-08-25 08:35:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13338.7|13334.7|1200
1629880800000|2021-08-25 08:40:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13340.3|13336.3|1192
1629881100000|2021-08-25 08:45:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|378
1629881400000|2021-08-25 08:50:00|13345|13341|13341.8|13337.8|13345|13341|13341.8|13337.8|2900
1629881700000|2021-08-25 08:55:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|1452
1629882000000|2021-08-25 09:00:00|13343.4|13339.4|13338.7|13334.7|13343.4|13339.4|13337.2|13333.2|2248
1629882300000|2021-08-25 09:05:00|13337.9|13333.9|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|2310
1629882600000|2021-08-25 09:10:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|1536
1629882900000|2021-08-25 09:15:00|13337.9|13333.9|13340.3|13336.3|13340.3|13336.3|13337.9|13333.9|1036
1629883200000|2021-08-25 09:20:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|617
1629883500000|2021-08-25 09:25:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|827
1629883800000|2021-08-25 09:30:00|13341.8|13337.8|13338.7|13334.7|13341.8|13337.8|13338.7|13334.7|1759
1629884100000|2021-08-25 09:35:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13339.5|13335.5|5488
1629884400000|2021-08-25 09:40:00|13339.5|13335.5|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1072
1629884700000|2021-08-25 09:45:00|13340.3|13336.3|13337.2|13333.2|13340.3|13336.3|13337.2|13333.2|441
1629885000000|2021-08-25 09:50:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|2951
1629885300000|2021-08-25 09:55:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|4020
1629885600000|2021-08-25 10:00:00|13339.5|13335.5|13341.1|13337.1|13341.8|13337.8|13338.7|13334.7|4032
1629885900000|2021-08-25 10:05:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|2894
1629886200000|2021-08-25 10:10:00|13341.1|13337.1|13340.3|13336.3|13341.8|13337.8|13338.7|13334.7|4692
1629886500000|2021-08-25 10:15:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|134
1629886800000|2021-08-25 10:20:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|2230
1629887100000|2021-08-25 10:25:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|2958
1629887400000|2021-08-25 10:30:00|13337.9|13333.9|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|2038
1629887700000|2021-08-25 10:35:00|13336.4|13332.4|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|4505
1629888000000|2021-08-25 10:40:00|13334|13330|13334|13330|13335.6|13331.6|13334|13330|8702
1629888300000|2021-08-25 10:45:00|13333.3|13329.3|13335.6|13331.6|13335.6|13331.6|13332.5|13328.5|25742
1629888600000|2021-08-25 10:50:00|13334|13330|13334|13330|13334|13330|13332.5|13328.5|368
1629888900000|2021-08-25 10:55:00|13333.3|13329.3|13334|13330|13334|13330|13332.5|13328.5|962
1629889200000|2021-08-25 11:00:00|13332.5|13328.5|13334|13330|13334|13330|13332.5|13328.5|9270
1629889500000|2021-08-25 11:05:00|13332.5|13328.5|13334|13330|13334|13330|13332.5|13328.5|6488
1629889800000|2021-08-25 11:10:00|13332.5|13328.5|13331.7|13327.7|13332.5|13328.5|13330.9|13326.9|12968
1629890100000|2021-08-25 11:15:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1301
1629890400000|2021-08-25 11:20:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|1505
1629890700000|2021-08-25 11:25:00|13327.8|13323.8|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|11277
1629891000000|2021-08-25 11:30:00|13326.2|13322.2|13330.9|13326.9|13330.9|13326.9|13326.2|13322.2|2597
1629891300000|2021-08-25 11:35:00|13329.3|13325.3|13332.5|13328.5|13332.5|13328.5|13329.3|13325.3|6306
1629891600000|2021-08-25 11:40:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|3362
1629891900000|2021-08-25 11:45:00|13329.3|13325.3|13330.9|13326.9|13332.5|13328.5|13329.3|13325.3|2574
1629892200000|2021-08-25 11:50:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|5154
1629892500000|2021-08-25 11:55:00|13330.1|13326.1|13332.5|13328.5|13332.5|13328.5|13330.1|13326.1|3872
1629892800000|2021-08-25 12:00:00|13334|13330|13330.9|13326.9|13335.6|13331.6|13330.9|13326.9|2256
1629893100000|2021-08-25 12:05:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13332.5|13328.5|3954
1629893400000|2021-08-25 12:10:00|13334|13330|13332.5|13328.5|13334|13330|13330.9|13326.9|5203
1629893700000|2021-08-25 12:15:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|11637
1629894000000|2021-08-25 12:20:00|13329.3|13325.3|13332.5|13328.5|13334|13330|13329.3|13325.3|4829
1629894300000|2021-08-25 12:25:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|2390
1629894600000|2021-08-25 12:30:00|13330.1|13326.1|13330.9|13326.9|13332.5|13328.5|13327.8|13323.8|9211
1629894900000|2021-08-25 12:35:00|13332.5|13328.5|13334|13330|13334|13330|13329.3|13325.3|1593
1629895200000|2021-08-25 12:40:00|13335.6|13331.6|13337.2|13333.2|13338.7|13334.7|13334|13330|86114
1629895500000|2021-08-25 12:45:00|13338.7|13334.7|13340.3|13336.3|13341.8|13337.8|13337.2|13333.2|6881
1629895800000|2021-08-25 12:50:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|10292
1629896100000|2021-08-25 12:55:00|13337.2|13333.2|13337.2|13333.2|13340.3|13336.3|13337.2|13333.2|2232
1629896400000|2021-08-25 13:00:00|13338.7|13334.7|13340.3|13336.3|13341.8|13337.8|13337.2|13333.2|8622
1629896700000|2021-08-25 13:05:00|13341.8|13337.8|13345|13341|13345|13341|13341.8|13337.8|3525
1629897000000|2021-08-25 13:10:00|13346.5|13342.5|13343.4|13339.4|13346.5|13342.5|13338.7|13334.7|81068
1629897300000|2021-08-25 13:15:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13340.3|13336.3|11562
1629897600000|2021-08-25 13:20:00|13343.4|13339.4|13340.3|13336.3|13345|13341|13340.3|13336.3|46717
1629897900000|2021-08-25 13:25:00|13341.1|13337.1|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|19129
1629898200000|2021-08-25 13:30:00|13341.8|13337.8|13340.3|13336.3|13343.4|13339.4|13340.3|13336.3|8593
1629898500000|2021-08-25 13:35:00|13341.8|13337.8|13337.2|13333.2|13341.8|13337.8|13337.2|13333.2|3812
1629898800000|2021-08-25 13:40:00|13336.4|13332.4|13335.6|13331.6|13337.2|13333.2|13332.5|13328.5|15077
1629899100000|2021-08-25 13:45:00|13337.2|13333.2|13329.3|13325.3|13337.2|13333.2|13329.3|13325.3|4916
1629899400000|2021-08-25 13:50:00|13330.1|13326.1|13330.9|13326.9|13330.9|13326.9|13327.8|13323.8|3103
1629899700000|2021-08-25 13:55:00|13332.5|13328.5|13334|13330|13334|13330|13330.9|13326.9|24244
1629900000000|2021-08-25 14:00:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13329.3|13325.3|9176
1629900300000|2021-08-25 14:05:00|13334|13330|13329.3|13325.3|13334|13330|13327.8|13323.8|3822
1629900600000|2021-08-25 14:10:00|13330.9|13326.9|13329.3|13325.3|13332.5|13328.5|13329.3|13325.3|14136
1629900900000|2021-08-25 14:15:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13328.6|13324.6|5795
1629901200000|2021-08-25 14:20:00|13327.8|13323.8|13327.8|13323.8|13330.9|13326.9|13327.8|13323.8|7757
1629901500000|2021-08-25 14:25:00|13329.3|13325.3|13323.1|13319.1|13329.3|13325.3|13323.1|13319.1|13068
1629901800000|2021-08-25 14:30:00|13321.5|13317.5|13320|13316|13323.1|13319.1|13316.8|13312.8|13051
1629902100000|2021-08-25 14:35:00|13319.2|13315.2|13315.3|13311.3|13319.2|13315.2|13310.6|13306.6|11563
1629902400000|2021-08-25 14:40:00|13314.5|13310.5|13314.5|13310.5|13315.3|13311.3|13312.2|13308.2|6319
1629902700000|2021-08-25 14:45:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|8552
1629903000000|2021-08-25 14:50:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13310.6|13306.6|7743
1629903300000|2021-08-25 14:55:00|13310.6|13306.6|13305.9|13301.9|13312.2|13308.2|13304.3|13300.3|11617
1629903600000|2021-08-25 15:00:00|13307.5|13303.5|13310.6|13306.6|13310.6|13306.6|13305.9|13301.9|5718
1629903900000|2021-08-25 15:05:00|13309|13305|13310.6|13306.6|13315.3|13311.3|13309|13305|2852
1629904200000|2021-08-25 15:10:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|3171
1629904500000|2021-08-25 15:15:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13310.6|13306.6|34663
1629904800000|2021-08-25 15:20:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13307.5|13303.5|10656
1629905100000|2021-08-25 15:25:00|13309|13305|13309|13305|13310.6|13306.6|13309|13305|9246
1629905400000|2021-08-25 15:30:00|13307.5|13303.5|13312.2|13308.2|13312.2|13308.2|13307.5|13303.5|4896
1629905700000|2021-08-25 15:35:00|13310.6|13306.6|13309.8|13305.8|13312.2|13308.2|13309|13305|1402
1629906000000|2021-08-25 15:40:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|1687
1629906300000|2021-08-25 15:45:00|13309|13305|13313.7|13309.7|13313.7|13309.7|13309|13305|6693
1629906600000|2021-08-25 15:50:00|13312.2|13308.2|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|9568
1629906900000|2021-08-25 15:55:00|13312.2|13308.2|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|2341
1629907200000|2021-08-25 16:00:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|3309
1629907500000|2021-08-25 16:05:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1497
1629907800000|2021-08-25 16:10:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|2628
1629908100000|2021-08-25 16:15:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|1040
1629908400000|2021-08-25 16:20:00|||||||||1148
1629908700000|2021-08-25 16:25:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|1313
1629909000000|2021-08-25 16:30:00|||||||||9328
1629909300000|2021-08-25 16:35:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|7598
1629909600000|2021-08-25 16:40:00|13318.4|13314.4|13318.4|13314.4|13320|13316|13316.8|13312.8|9400
1629909900000|2021-08-25 16:45:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|3080
1629910200000|2021-08-25 16:50:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|2407
1629910500000|2021-08-25 16:55:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|3947
1629910800000|2021-08-25 17:00:00|13313.7|13309.7|13313.7|13309.7|13316.8|13312.8|13313.7|13309.7|2454
1629911100000|2021-08-25 17:05:00|13312.2|13308.2|13307.5|13303.5|13312.2|13308.2|13307.5|13303.5|37586
1629911400000|2021-08-25 17:10:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|2062
1629911700000|2021-08-25 17:15:00|13307.5|13303.5|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|8134
1629912000000|2021-08-25 17:20:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13301.2|13297.2|4725
1629912300000|2021-08-25 17:25:00|13301.2|13297.2|13302.8|13298.8|13304.3|13300.3|13301.2|13297.2|3491
1629912600000|2021-08-25 17:30:00|13304.3|13300.3|13301.2|13297.2|13304.3|13300.3|13301.2|13297.2|2713
1629912900000|2021-08-25 17:35:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|16136
1629913200000|2021-08-25 17:40:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|31193
1629913500000|2021-08-25 17:45:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|8817
1629913800000|2021-08-25 17:50:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|22790
1629914100000|2021-08-25 17:55:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|1930
1629914400000|2021-08-25 18:00:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|1673
1629914700000|2021-08-25 18:05:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|1683
1629915000000|2021-08-25 18:10:00|13305.1|13301.1|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|2314
1629915300000|2021-08-25 18:15:00|13306.7|13302.7|13307.5|13303.5|13309|13305|13305.9|13301.9|3487
1629915600000|2021-08-25 18:20:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|2945
1629915900000|2021-08-25 18:25:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|2485
1629916200000|2021-08-25 18:30:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|1849
1629916500000|2021-08-25 18:35:00|13309|13305|13309|13305|13310.6|13306.6|13309|13305|3221
1629916800000|2021-08-25 18:40:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|1846
1629917100000|2021-08-25 18:45:00|13309|13305|13309|13305|13309|13305|13309|13305|2478
1629917400000|2021-08-25 18:50:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|5696
1629917700000|2021-08-25 18:55:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|14566
1629918000000|2021-08-25 19:00:00|13304.3|13300.3|13302.8|13298.8|13305.9|13301.9|13302.8|13298.8|11673
1629918300000|2021-08-25 19:05:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|25291
1629918600000|2021-08-25 19:10:00|||||||||1024
1629918900000|2021-08-25 19:15:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|4907
1629919200000|2021-08-25 19:20:00|||||||||7738
1629919500000|2021-08-25 19:25:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|2945
1629919800000|2021-08-25 19:30:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|12611
1629920100000|2021-08-25 19:35:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|3342
1629920400000|2021-08-25 19:40:00|||||||||2968
1629920700000|2021-08-25 19:45:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|24509
1629921000000|2021-08-25 19:50:00|||||||||9750
1629921300000|2021-08-25 19:55:00|13301.2|13297.2|13304.3|13300.3|13304.3|13300.3|13299.7|13295.7|23233
1629921600000|2021-08-25 20:00:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|6120
1629921900000|2021-08-25 20:05:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|2641
1629922200000|2021-08-25 20:10:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|2828
1629922500000|2021-08-25 20:15:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|33825
1629922800000|2021-08-25 20:20:00|||||||||1650
1629923100000|2021-08-25 20:25:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|2193
1629923400000|2021-08-25 20:30:00|||||||||2040
1629923700000|2021-08-25 20:35:00|||||||||5327
1629924000000|2021-08-25 20:40:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|4364
1629924300000|2021-08-25 20:45:00|||||||||194
1629924600000|2021-08-25 20:50:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|41101
1629924900000|2021-08-25 20:55:00|13301.2|13297.2|13305.9|13301.9|13305.9|13301.9|13301.2|13297.2|1181
1629928800000|2021-08-25 22:00:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|194
1629929100000|2021-08-25 22:05:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|24
1629929400000|2021-08-25 22:10:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|1
1629929700000|2021-08-25 22:15:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|10
1629930000000|2021-08-25 22:20:00|13302.8|13298.8|13302.8|13298.8|13303.6|13299.6|13302.8|13298.8|3
1629930600000|2021-08-25 22:30:00|||||||||60
1629930900000|2021-08-25 22:35:00|||||||||4
1629931200000|2021-08-25 22:40:00|||||||||4
1629931800000|2021-08-25 22:50:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|138
1629932400000|2021-08-25 23:00:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|433
1629932700000|2021-08-25 23:05:00|13303.6|13299.6|13302.8|13298.8|13303.6|13299.6|13302.8|13298.8|35
1629933000000|2021-08-25 23:10:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|137
1629933300000|2021-08-25 23:15:00|13302.8|13298.8|13303.6|13299.6|13304.3|13300.3|13302.8|13298.8|377
1629933600000|2021-08-25 23:20:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|2092
1629933900000|2021-08-25 23:25:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|31
1629934200000|2021-08-25 23:30:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|167
1629934500000|2021-08-25 23:35:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|245
1629934800000|2021-08-25 23:40:00|||||||||45
1629935100000|2021-08-25 23:45:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|565
1629935400000|2021-08-25 23:50:00|||||||||124
1629935700000|2021-08-25 23:55:00|||||||||540
1629936000000|2021-08-26 00:00:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|408
1629936300000|2021-08-26 00:05:00|13302|13298|13302.8|13298.8|13302.8|13298.8|13302|13298|938
1629936600000|2021-08-26 00:10:00|||||||||193
1629936900000|2021-08-26 00:15:00|13304.3|13300.3|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|527
1629937200000|2021-08-26 00:20:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|163
1629937500000|2021-08-26 00:25:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|3864
1629937800000|2021-08-26 00:30:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|583
1629938100000|2021-08-26 00:35:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|597
1629938400000|2021-08-26 00:40:00|13304.3|13300.3|13305.1|13301.1|13305.9|13301.9|13304.3|13300.3|212
1629938700000|2021-08-26 00:45:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|266
1629939000000|2021-08-26 00:50:00|||||||||58
1629939300000|2021-08-26 00:55:00|||||||||123
1629939600000|2021-08-26 01:00:00|13304.3|13300.3|13304.3|13300.3|13305.1|13301.1|13304.3|13300.3|1108
1629939900000|2021-08-26 01:05:00|||||||||39
1629940200000|2021-08-26 01:10:00|||||||||2126
1629940500000|2021-08-26 01:15:00|13305.1|13301.1|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|217
1629940800000|2021-08-26 01:20:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|603
1629941100000|2021-08-26 01:25:00|||||||||188
1629941400000|2021-08-26 01:30:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|252
1629941700000|2021-08-26 01:35:00|13307.5|13303.5|13305.9|13301.9|13307.5|13303.5|13305.1|13301.1|407
1629942000000|2021-08-26 01:40:00|||||||||299
1629942300000|2021-08-26 01:45:00|||||||||128
1629942600000|2021-08-26 01:50:00|||||||||309
1629942900000|2021-08-26 01:55:00|||||||||567
1629943200000|2021-08-26 02:00:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|671
1629943500000|2021-08-26 02:05:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|610
1629943800000|2021-08-26 02:10:00|||||||||117
1629944100000|2021-08-26 02:15:00|||||||||244
1629944400000|2021-08-26 02:20:00|13309|13305|13309|13305|13309|13305|13309|13305|218
1629944700000|2021-08-26 02:25:00|||||||||284
1629945000000|2021-08-26 02:30:00|||||||||22434
1629945300000|2021-08-26 02:35:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|479
1629945600000|2021-08-26 02:40:00|||||||||454
1629945900000|2021-08-26 02:45:00|||||||||246
1629946200000|2021-08-26 02:50:00|||||||||70
1629946500000|2021-08-26 02:55:00|||||||||1084
1629946800000|2021-08-26 03:00:00|||||||||108
1629947100000|2021-08-26 03:05:00|||||||||2333
1629947400000|2021-08-26 03:10:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|2605
1629947700000|2021-08-26 03:15:00|13311.4|13307.4|13312.2|13308.2|13312.2|13308.2|13311.4|13307.4|391
1629948000000|2021-08-26 03:20:00|||||||||1014
1629948300000|2021-08-26 03:25:00|||||||||768
1629948600000|2021-08-26 03:30:00|||||||||545
1629948900000|2021-08-26 03:35:00|||||||||1085
1629949200000|2021-08-26 03:40:00|||||||||968
1629949500000|2021-08-26 03:45:00|||||||||98
1629949800000|2021-08-26 03:50:00|||||||||181
1629950100000|2021-08-26 03:55:00|||||||||728
1629950400000|2021-08-26 04:00:00|||||||||300
1629950700000|2021-08-26 04:05:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|334
1629951000000|2021-08-26 04:10:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|5051
1629951300000|2021-08-26 04:15:00|||||||||204
1629951600000|2021-08-26 04:20:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|365
1629951900000|2021-08-26 04:25:00|||||||||169
1629952200000|2021-08-26 04:30:00|13312.2|13308.2|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|4746
1629952500000|2021-08-26 04:35:00|||||||||1261
1629952800000|2021-08-26 04:40:00|||||||||423
1629953100000|2021-08-26 04:45:00|||||||||801
1629953400000|2021-08-26 04:50:00|||||||||939
1629953700000|2021-08-26 04:55:00|13309|13305|13309|13305|13310.6|13306.6|13309|13305|461
1629954000000|2021-08-26 05:00:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|230
1629954300000|2021-08-26 05:05:00|||||||||1012
1629954600000|2021-08-26 05:10:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|777
1629954900000|2021-08-26 05:15:00|||||||||1450
1629955200000|2021-08-26 05:20:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|937
1629955500000|2021-08-26 05:25:00|||||||||651
1629955800000|2021-08-26 05:30:00|||||||||178
1629956100000|2021-08-26 05:35:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|881
1629956400000|2021-08-26 05:40:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|207
1629956700000|2021-08-26 05:45:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|2442
1629957000000|2021-08-26 05:50:00|13312.2|13308.2|13312.9|13308.9|13313.7|13309.7|13310.6|13306.6|167
1629957300000|2021-08-26 05:55:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|1247
1629957600000|2021-08-26 06:00:00|13311.4|13307.4|13313.7|13309.7|13313.7|13309.7|13310.6|13306.6|1572
1629957900000|2021-08-26 06:05:00|13312.9|13308.9|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|763
1629958200000|2021-08-26 06:10:00|13310.6|13306.6|13313.7|13309.7|13313.7|13309.7|13310.6|13306.6|1472
1629958500000|2021-08-26 06:15:00|13312.9|13308.9|13310.6|13306.6|13313.7|13309.7|13310.6|13306.6|1295
1629958800000|2021-08-26 06:20:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|975
1629959100000|2021-08-26 06:25:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|607
1629959400000|2021-08-26 06:30:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|939
1629959700000|2021-08-26 06:35:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|1173
1629960000000|2021-08-26 06:40:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|4183
1629960300000|2021-08-26 06:45:00|13307.5|13303.5|13305.9|13301.9|13309|13305|13305.9|13301.9|23063
1629960600000|2021-08-26 06:50:00|13307.5|13303.5|13304.3|13300.3|13309|13305|13304.3|13300.3|1229
1629960900000|2021-08-26 06:55:00|13305.9|13301.9|13302.8|13298.8|13305.9|13301.9|13302.8|13298.8|8484
1629961200000|2021-08-26 07:00:00|13301.2|13297.2|13302.8|13298.8|13304.3|13300.3|13301.2|13297.2|6134
1629961500000|2021-08-26 07:05:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|3301
1629961800000|2021-08-26 07:10:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13301.2|13297.2|1411
1629962100000|2021-08-26 07:15:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|1555
1629962400000|2021-08-26 07:20:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|7438
1629962700000|2021-08-26 07:25:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|1530
1629963000000|2021-08-26 07:30:00|13305.1|13301.1|13301.2|13297.2|13305.9|13301.9|13299.7|13295.7|1262
1629963300000|2021-08-26 07:35:00|13302.8|13298.8|13299.7|13295.7|13302.8|13298.8|13299.7|13295.7|2491
1629963600000|2021-08-26 07:40:00|13301.2|13297.2|13299.7|13295.7|13304.3|13300.3|13299.7|13295.7|2179
1629963900000|2021-08-26 07:45:00|13301.2|13297.2|13304.3|13300.3|13304.3|13300.3|13299.7|13295.7|4899
1629964200000|2021-08-26 07:50:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|10657
1629964500000|2021-08-26 07:55:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|4508
1629964800000|2021-08-26 08:00:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|3494
1629965100000|2021-08-26 08:05:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|15622
1629965400000|2021-08-26 08:10:00|13298.1|13294.1|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|3898
1629965700000|2021-08-26 08:15:00|||||||||2246
1629966000000|2021-08-26 08:20:00|13295|13291|13296.5|13292.5|13296.5|13292.5|13293.4|13289.4|30405
1629966300000|2021-08-26 08:25:00|13295|13291|13296.5|13292.5|13298.1|13294.1|13295|13291|3191
1629966600000|2021-08-26 08:30:00|13295|13291|13293.4|13289.4|13296.5|13292.5|13293.4|13289.4|1997
1629966900000|2021-08-26 08:35:00|13291.8|13287.8|13293.4|13289.4|13293.4|13289.4|13290.3|13286.3|5805
1629967200000|2021-08-26 08:40:00|13295|13291|13296.5|13292.5|13296.5|13292.5|13293.4|13289.4|14238
1629967500000|2021-08-26 08:45:00|||||||||2676
1629967800000|2021-08-26 08:50:00|13295|13291|13295|13291|13296.5|13292.5|13295|13291|17107
1629968100000|2021-08-26 08:55:00|13296.5|13292.5|13295|13291|13296.5|13292.5|13295|13291|11293
1629968400000|2021-08-26 09:00:00|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|6843
1629968700000|2021-08-26 09:05:00|13295|13291|13298.1|13294.1|13298.1|13294.1|13295|13291|10085
1629969000000|2021-08-26 09:10:00|13296.5|13292.5|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|1829
1629969300000|2021-08-26 09:15:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|1804
1629969600000|2021-08-26 09:20:00|13296.5|13292.5|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|10074
1629969900000|2021-08-26 09:25:00|||||||||14102
1629970200000|2021-08-26 09:30:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|5231
1629970500000|2021-08-26 09:35:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|2610
1629970800000|2021-08-26 09:40:00|||||||||854
1629971100000|2021-08-26 09:45:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|10769
1629971400000|2021-08-26 09:50:00|13296.5|13292.5|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|991
1629971700000|2021-08-26 09:55:00|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|1575
1629972000000|2021-08-26 10:00:00|13295|13291|13295|13291|13295|13291|13295|13291|7320
1629972300000|2021-08-26 10:05:00|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|624
1629972600000|2021-08-26 10:10:00|13298.1|13294.1|13300.4|13296.4|13300.4|13296.4|13298.1|13294.1|21362
1629972900000|2021-08-26 10:15:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|987
1629973200000|2021-08-26 10:20:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|1209
1629973500000|2021-08-26 10:25:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|1461
1629973800000|2021-08-26 10:30:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|7524
1629974100000|2021-08-26 10:35:00|13304.3|13300.3|13301.2|13297.2|13304.3|13300.3|13301.2|13297.2|1358
1629974400000|2021-08-26 10:40:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|1375
1629974700000|2021-08-26 10:45:00|13303.6|13299.6|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|62520
1629975000000|2021-08-26 10:50:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|2494
1629975300000|2021-08-26 10:55:00|13304.3|13300.3|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|2585
1629975600000|2021-08-26 11:00:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13304.3|13300.3|1212
1629975900000|2021-08-26 11:05:00|||||||||1186
1629976200000|2021-08-26 11:10:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|2635
1629976500000|2021-08-26 11:15:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|8150
1629976800000|2021-08-26 11:20:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|1427
1629977100000|2021-08-26 11:25:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|1897
1629977400000|2021-08-26 11:30:00|13306.7|13302.7|13302.8|13298.8|13306.7|13302.7|13302.8|13298.8|35007
1629977700000|2021-08-26 11:35:00|13301.2|13297.2|13299.7|13295.7|13302.8|13298.8|13299.7|13295.7|3152
1629978000000|2021-08-26 11:40:00|13298.1|13294.1|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|3069
1629978300000|2021-08-26 11:45:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|6610
1629978600000|2021-08-26 11:50:00|||||||||5868
1629978900000|2021-08-26 11:55:00|13296.5|13292.5|13296.5|13292.5|13298.1|13294.1|13295|13291|2695
1629979200000|2021-08-26 12:00:00|13295|13291|13295|13291|13296.5|13292.5|13295|13291|57076
1629979500000|2021-08-26 12:05:00|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|13295|13291|2859
1629979800000|2021-08-26 12:10:00|13295|13291|13295|13291|13295|13291|13291.8|13287.8|4612
1629980100000|2021-08-26 12:15:00|13293.4|13289.4|13291.8|13287.8|13295|13291|13291.8|13287.8|5839
1629980400000|2021-08-26 12:20:00|13293.4|13289.4|13293.4|13289.4|13296.5|13292.5|13293.4|13289.4|4434
1629980700000|2021-08-26 12:25:00|13295|13291|13296.5|13292.5|13298.1|13294.1|13293.4|13289.4|2807
1629981000000|2021-08-26 12:30:00|13297.3|13293.3|13298.1|13294.1|13301.2|13297.2|13296.5|13292.5|5331
1629981300000|2021-08-26 12:35:00|13296.5|13292.5|13291.8|13287.8|13296.5|13292.5|13287.2|13283.2|8984
1629981600000|2021-08-26 12:40:00|13290.3|13286.3|13285.6|13281.6|13291.1|13287.1|13284|13280|5353
1629981900000|2021-08-26 12:45:00|13284|13280|13285.6|13281.6|13287.2|13283.2|13284|13280|4359
1629982200000|2021-08-26 12:50:00|13284|13280|13287.2|13283.2|13288.7|13284.7|13282.5|13278.5|4805
1629982500000|2021-08-26 12:55:00|13287.9|13283.9|13293.4|13289.4|13293.4|13289.4|13287.2|13283.2|47602
1629982800000|2021-08-26 13:00:00|13291.8|13287.8|13288.7|13284.7|13291.8|13287.8|13288.7|13284.7|33313
1629983100000|2021-08-26 13:05:00|13290.3|13286.3|13284|13280|13290.3|13286.3|13284|13280|5568
1629983400000|2021-08-26 13:10:00|13285.6|13281.6|13291.8|13287.8|13291.8|13287.8|13284|13280|3557
1629983700000|2021-08-26 13:15:00|13290.3|13286.3|13295|13291|13296.5|13292.5|13290.3|13286.3|10516
1629984000000|2021-08-26 13:20:00|13293.4|13289.4|13295|13291|13298.1|13294.1|13293.4|13289.4|4521
1629984300000|2021-08-26 13:25:00|13296.5|13292.5|13301.2|13297.2|13301.2|13297.2|13293.4|13289.4|7378
1629984600000|2021-08-26 13:30:00|13299.7|13295.7|13293.4|13289.4|13302.8|13298.8|13291.8|13287.8|11543
1629984900000|2021-08-26 13:35:00|13291.8|13287.8|13291.8|13287.8|13293.4|13289.4|13288.7|13284.7|5080
1629985200000|2021-08-26 13:40:00|13290.3|13286.3|13298.1|13294.1|13298.1|13294.1|13288.7|13284.7|3598
1629985500000|2021-08-26 13:45:00|13296.5|13292.5|13293.4|13289.4|13298.1|13294.1|13291.8|13287.8|5475
1629985800000|2021-08-26 13:50:00|13295|13291|13291.8|13287.8|13296.5|13292.5|13290.3|13286.3|5620
1629986100000|2021-08-26 13:55:00|13293.4|13289.4|13288.7|13284.7|13293.4|13289.4|13288.7|13284.7|14097
1629986400000|2021-08-26 14:00:00|13287.2|13283.2|13287.2|13283.2|13290.3|13286.3|13287.2|13283.2|5645
1629986700000|2021-08-26 14:05:00|13285.6|13281.6|13288.7|13284.7|13293.4|13289.4|13285.6|13281.6|12632
1629987000000|2021-08-26 14:10:00|13287.2|13283.2|13290.3|13286.3|13291.8|13287.8|13287.2|13283.2|6603
1629987300000|2021-08-26 14:15:00|13288.7|13284.7|13287.2|13283.2|13290.3|13286.3|13287.2|13283.2|47556
1629987600000|2021-08-26 14:20:00|13285.6|13281.6|13287.2|13283.2|13288.7|13284.7|13285.6|13281.6|4576
1629987900000|2021-08-26 14:25:00|13285.6|13281.6|13291.8|13287.8|13296.5|13292.5|13285.6|13281.6|16910
1629988200000|2021-08-26 14:30:00|13291.1|13287.1|13291.8|13287.8|13295|13291|13290.3|13286.3|10111
1629988500000|2021-08-26 14:35:00|13292.6|13288.6|13291.8|13287.8|13293.4|13289.4|13290.3|13286.3|4402
1629988800000|2021-08-26 14:40:00|13291.1|13287.1|13295|13291|13295|13291|13290.3|13286.3|8309
1629989100000|2021-08-26 14:45:00|13296.5|13292.5|13296.5|13292.5|13298.1|13294.1|13295|13291|6501
1629989400000|2021-08-26 14:50:00|13297.3|13293.3|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|4528
1629989700000|2021-08-26 14:55:00|13296.5|13292.5|13295|13291|13296.5|13292.5|13293.4|13289.4|4285
1629990000000|2021-08-26 15:00:00|13296.5|13292.5|13299.7|13295.7|13299.7|13295.7|13295|13291|8598
1629990300000|2021-08-26 15:05:00|13301.2|13297.2|13304.3|13300.3|13305.9|13301.9|13299.7|13295.7|12921
1629990600000|2021-08-26 15:10:00|13302.8|13298.8|13296.5|13292.5|13304.3|13300.3|13296.5|13292.5|3822
1629990900000|2021-08-26 15:15:00|13295|13291|13296.5|13292.5|13298.1|13294.1|13295|13291|13397
1629991200000|2021-08-26 15:20:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|2447
1629991500000|2021-08-26 15:25:00|13296.5|13292.5|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|4321
1629991800000|2021-08-26 15:30:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|10572
1629992100000|2021-08-26 15:35:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13296.5|13292.5|3839
1629992400000|2021-08-26 15:40:00|13296.5|13292.5|13298.1|13294.1|13298.1|13294.1|13293.4|13289.4|4896
1629992700000|2021-08-26 15:45:00|13296.5|13292.5|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|4007
1629993000000|2021-08-26 15:50:00|13298.1|13294.1|13296.5|13292.5|13298.1|13294.1|13295|13291|4000
1629993300000|2021-08-26 15:55:00|13295|13291|13295|13291|13296.5|13292.5|13293.4|13289.4|5925
1629993600000|2021-08-26 16:00:00|13293.4|13289.4|13293.4|13289.4|13295|13291|13291.8|13287.8|9116
1629993900000|2021-08-26 16:05:00|13294.2|13290.2|13293.4|13289.4|13295|13291|13293.4|13289.4|1231
1629994200000|2021-08-26 16:10:00|13291.8|13287.8|13290.3|13286.3|13291.8|13287.8|13290.3|13286.3|2302
1629994500000|2021-08-26 16:15:00|13291.8|13287.8|13288.7|13284.7|13291.8|13287.8|13287.2|13283.2|2667
1629994800000|2021-08-26 16:20:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|9071
1629995100000|2021-08-26 16:25:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|2915
1629995400000|2021-08-26 16:30:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|5113
1629995700000|2021-08-26 16:35:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|2224
1629996000000|2021-08-26 16:40:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|6936
1629996300000|2021-08-26 16:45:00|13293.4|13289.4|13290.3|13286.3|13293.4|13289.4|13290.3|13286.3|16877
1629996600000|2021-08-26 16:50:00|13288.7|13284.7|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|5361
1629996900000|2021-08-26 16:55:00|13287.9|13283.9|13288.7|13284.7|13288.7|13284.7|13287.9|13283.9|6939
1629997200000|2021-08-26 17:00:00|13290.3|13286.3|13293.4|13289.4|13295|13291|13284|13280|12552
1629997500000|2021-08-26 17:05:00|13291.8|13287.8|13296.5|13292.5|13298.1|13294.1|13291.8|13287.8|7196
1629997800000|2021-08-26 17:10:00|13298.1|13294.1|13295|13291|13298.1|13294.1|13295|13291|3966
1629998100000|2021-08-26 17:15:00|||||||||3549
1629998400000|2021-08-26 17:20:00|13296.5|13292.5|13299.7|13295.7|13299.7|13295.7|13296.5|13292.5|22817
1629998700000|2021-08-26 17:25:00|13301.2|13297.2|13304.3|13300.3|13304.3|13300.3|13299.7|13295.7|4236
1629999000000|2021-08-26 17:30:00|13302.8|13298.8|13304.3|13300.3|13305.9|13301.9|13302.8|13298.8|10820
1629999300000|2021-08-26 17:35:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13302.8|13298.8|5345
1629999600000|2021-08-26 17:40:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|2385
1629999900000|2021-08-26 17:45:00|13301.2|13297.2|13302.8|13298.8|13304.3|13300.3|13301.2|13297.2|2503
1630000200000|2021-08-26 17:50:00|||||||||5799
1630000500000|2021-08-26 17:55:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13299.7|13295.7|12179
1630000800000|2021-08-26 18:00:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|11849
1630001100000|2021-08-26 18:05:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|4051
1630001400000|2021-08-26 18:10:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|2889
1630001700000|2021-08-26 18:15:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|4074
1630002000000|2021-08-26 18:20:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|2668
1630002300000|2021-08-26 18:25:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|2286
1630002600000|2021-08-26 18:30:00|||||||||8482
1630002900000|2021-08-26 18:35:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|3937
1630003200000|2021-08-26 18:40:00|13301.2|13297.2|13304.3|13300.3|13304.3|13300.3|13301.2|13297.2|6055
1630003500000|2021-08-26 18:45:00|||||||||10679
1630003800000|2021-08-26 18:50:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|8821
1630004100000|2021-08-26 18:55:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|10563
1630004400000|2021-08-26 19:00:00|13301.2|13297.2|13304.3|13300.3|13305.9|13301.9|13301.2|13297.2|75722
1630004700000|2021-08-26 19:05:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|9156
1630005000000|2021-08-26 19:10:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|11346
1630005300000|2021-08-26 19:15:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|3226
1630005600000|2021-08-26 19:20:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13569
1630005900000|2021-08-26 19:25:00|||||||||13320
1630006200000|2021-08-26 19:30:00|||||||||6683
1630006500000|2021-08-26 19:35:00|||||||||4222
1630006800000|2021-08-26 19:40:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|11816
1630007100000|2021-08-26 19:45:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|159345
1630007400000|2021-08-26 19:50:00|||||||||5059
1630007700000|2021-08-26 19:55:00|13299.7|13295.7|13302.8|13298.8|13302.8|13298.8|13298.1|13294.1|4372
1630008000000|2021-08-26 20:00:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13298.1|13294.1|26904
1630008300000|2021-08-26 20:05:00|||||||||869
1630008600000|2021-08-26 20:10:00|||||||||2944
1630008900000|2021-08-26 20:15:00|13298.1|13294.1|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|10552
1630009200000|2021-08-26 20:20:00|13296.5|13292.5|13295|13291|13296.5|13292.5|13293.4|13289.4|2818
1630009500000|2021-08-26 20:25:00|13296.5|13292.5|13295|13291|13296.5|13292.5|13295|13291|9326
1630009800000|2021-08-26 20:30:00|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|2139
1630010100000|2021-08-26 20:35:00|||||||||9213
1630010400000|2021-08-26 20:40:00|13295|13291|13293.4|13289.4|13295|13291|13293.4|13289.4|658
1630010700000|2021-08-26 20:45:00|13295|13291|13295|13291|13296.5|13292.5|13295|13291|758
1630011000000|2021-08-26 20:50:00|||||||||505
1630011300000|2021-08-26 20:55:00|13293.4|13289.4|13293.4|13289.4|13295|13291|13293.4|13289.4|5887
1630015200000|2021-08-26 22:00:00|13295|13291|13295|13291|13295|13291|13293.4|13289.4|378
1630015500000|2021-08-26 22:05:00|13295.8|13291.8|13296.5|13292.5|13296.5|13292.5|13295.8|13291.8|543
1630015800000|2021-08-26 22:10:00|||||||||48
1630016100000|2021-08-26 22:15:00|||||||||501
1630016400000|2021-08-26 22:20:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|76
1630016700000|2021-08-26 22:25:00|||||||||179
1630017000000|2021-08-26 22:30:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|228
1630017300000|2021-08-26 22:35:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|76
1630017600000|2021-08-26 22:40:00|13298.9|13294.9|13301.2|13297.2|13301.2|13297.2|13298.9|13294.9|1884
1630017900000|2021-08-26 22:45:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|39
1630018200000|2021-08-26 22:50:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|909
1630018500000|2021-08-26 22:55:00|||||||||91
1630018800000|2021-08-26 23:00:00|13296.5|13292.5|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|82
1630019100000|2021-08-26 23:05:00|13298.1|13294.1|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|148
1630019400000|2021-08-26 23:10:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|44
1630019700000|2021-08-26 23:15:00|||||||||56
1630020000000|2021-08-26 23:20:00|||||||||19
1630020300000|2021-08-26 23:25:00|||||||||59
1630020600000|2021-08-26 23:30:00|||||||||15
1630020900000|2021-08-26 23:35:00|||||||||21
1630021200000|2021-08-26 23:40:00|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|166
1630021500000|2021-08-26 23:45:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|61
1630021800000|2021-08-26 23:50:00|||||||||10
1630022100000|2021-08-26 23:55:00|||||||||38
1630022400000|2021-08-27 00:00:00|13299.7|13295.7|13301.2|13297.2|13302.8|13298.8|13299.7|13295.7|2431
1630022700000|2021-08-27 00:05:00|||||||||25
1630023000000|2021-08-27 00:10:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|47
1630023300000|2021-08-27 00:15:00|||||||||1261
1630023600000|2021-08-27 00:20:00|||||||||360
1630023900000|2021-08-27 00:25:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|801
1630024200000|2021-08-27 00:30:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|841
1630024500000|2021-08-27 00:35:00|||||||||45
1630024800000|2021-08-27 00:40:00|||||||||127
1630025100000|2021-08-27 00:45:00|||||||||397
1630025400000|2021-08-27 00:50:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|1741
1630025700000|2021-08-27 00:55:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|20
1630026000000|2021-08-27 01:00:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|635
1630026300000|2021-08-27 01:05:00|||||||||358
1630026600000|2021-08-27 01:10:00|||||||||66
1630026900000|2021-08-27 01:15:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|577
1630027200000|2021-08-27 01:20:00|13302.8|13298.8|13302|13298|13302.8|13298.8|13301.2|13297.2|696
1630027500000|2021-08-27 01:25:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|78
1630027800000|2021-08-27 01:30:00|||||||||998
1630028100000|2021-08-27 01:35:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|58
1630028400000|2021-08-27 01:40:00|||||||||526
1630028700000|2021-08-27 01:45:00|||||||||72
1630029000000|2021-08-27 01:50:00|||||||||68
1630029300000|2021-08-27 01:55:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|64
1630029600000|2021-08-27 02:00:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|130
1630029900000|2021-08-27 02:05:00|||||||||137
1630030200000|2021-08-27 02:10:00|||||||||265
1630030500000|2021-08-27 02:15:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|309
1630030800000|2021-08-27 02:20:00|||||||||182
1630031100000|2021-08-27 02:25:00|||||||||5106
1630031400000|2021-08-27 02:30:00|||||||||109
1630031700000|2021-08-27 02:35:00|||||||||433
1630032000000|2021-08-27 02:40:00|||||||||196
1630032300000|2021-08-27 02:45:00|||||||||351
1630032600000|2021-08-27 02:50:00|||||||||438
1630032900000|2021-08-27 02:55:00|||||||||492
1630033200000|2021-08-27 03:00:00|||||||||609
1630033500000|2021-08-27 03:05:00|||||||||239
1630033800000|2021-08-27 03:10:00|||||||||5385
1630034100000|2021-08-27 03:15:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|1772
1630034400000|2021-08-27 03:20:00|||||||||209
1630034700000|2021-08-27 03:25:00|||||||||20
1630035000000|2021-08-27 03:30:00|||||||||129
1630035300000|2021-08-27 03:35:00|||||||||956
1630035600000|2021-08-27 03:40:00|||||||||151
1630035900000|2021-08-27 03:45:00|||||||||61
1630036200000|2021-08-27 03:50:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|46523
1630036500000|2021-08-27 03:55:00|||||||||2075
1630036800000|2021-08-27 04:00:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|3382
1630037100000|2021-08-27 04:05:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|7957
1630037400000|2021-08-27 04:10:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|434
1630037700000|2021-08-27 04:15:00|||||||||9
1630038000000|2021-08-27 04:20:00|||||||||549
1630038300000|2021-08-27 04:25:00|||||||||82
1630038600000|2021-08-27 04:30:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|356
1630039200000|2021-08-27 04:40:00|||||||||18
1630039500000|2021-08-27 04:45:00|||||||||2
1630040100000|2021-08-27 04:55:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|257
1630040400000|2021-08-27 05:00:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|202
1630040700000|2021-08-27 05:05:00|||||||||5
1630041000000|2021-08-27 05:10:00|||||||||352
1630041300000|2021-08-27 05:15:00|||||||||2
1630041600000|2021-08-27 05:20:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|251
1630041900000|2021-08-27 05:25:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|42
1630042200000|2021-08-27 05:30:00|||||||||7
1630042500000|2021-08-27 05:35:00|13302.8|13298.8|13302|13298|13302.8|13298.8|13302|13298|75
1630042800000|2021-08-27 05:40:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|155
1630043100000|2021-08-27 05:45:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|1349
1630043400000|2021-08-27 05:50:00|||||||||232
1630043700000|2021-08-27 05:55:00|||||||||29
1630044000000|2021-08-27 06:00:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|462
1630044300000|2021-08-27 06:05:00|||||||||16459
1630044600000|2021-08-27 06:10:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|1123
1630044900000|2021-08-27 06:15:00|13304.3|13300.3|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|1847
1630045200000|2021-08-27 06:20:00|13302.8|13298.8|13304.3|13300.3|13305.9|13301.9|13302.8|13298.8|1177
1630045500000|2021-08-27 06:25:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|954
1630045800000|2021-08-27 06:30:00|||||||||664
1630046100000|2021-08-27 06:35:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|849
1630046400000|2021-08-27 06:40:00|||||||||974
1630046700000|2021-08-27 06:45:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|10325
1630047000000|2021-08-27 06:50:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|524
1630047300000|2021-08-27 06:55:00|||||||||1153
1630047600000|2021-08-27 07:00:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|3737
1630047900000|2021-08-27 07:05:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|3947
1630048200000|2021-08-27 07:10:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|1268
1630048500000|2021-08-27 07:15:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|3017
1630048800000|2021-08-27 07:20:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|2983
1630049100000|2021-08-27 07:25:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|744
1630049400000|2021-08-27 07:30:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|1276
1630049700000|2021-08-27 07:35:00|13296.5|13292.5|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|416
1630050000000|2021-08-27 07:40:00|13296.5|13292.5|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|993
1630050300000|2021-08-27 07:45:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|777
1630050600000|2021-08-27 07:50:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|1117
1630050900000|2021-08-27 07:55:00|||||||||489
1630051200000|2021-08-27 08:00:00|13301.2|13297.2|13298.1|13294.1|13301.2|13297.2|13298.1|13294.1|2712
1630051500000|2021-08-27 08:05:00|||||||||2326
1630051800000|2021-08-27 08:10:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|1971
1630052100000|2021-08-27 08:15:00|13298.1|13294.1|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|865
1630052400000|2021-08-27 08:20:00|13297.3|13293.3|13295|13291|13297.3|13293.3|13295|13291|3265
1630052700000|2021-08-27 08:25:00|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|13295|13291|1750
1630053000000|2021-08-27 08:30:00|||||||||559
1630053300000|2021-08-27 08:35:00|13298.1|13294.1|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|2236
1630053600000|2021-08-27 08:40:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|2581
1630053900000|2021-08-27 08:45:00|13296.5|13292.5|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|2303
1630054200000|2021-08-27 08:50:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|2109
1630054500000|2021-08-27 08:55:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|1851
1630054800000|2021-08-27 09:00:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|1943
1630055100000|2021-08-27 09:05:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|1161
1630055400000|2021-08-27 09:10:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|1569
1630055700000|2021-08-27 09:15:00|||||||||8226
1630056000000|2021-08-27 09:20:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|4415
1630056300000|2021-08-27 09:25:00|13302|13298|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|1141
1630056600000|2021-08-27 09:30:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|547
1630056900000|2021-08-27 09:35:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|944
1630057200000|2021-08-27 09:40:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|648
1630057500000|2021-08-27 09:45:00|||||||||959
1630057800000|2021-08-27 09:50:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|814
1630058100000|2021-08-27 09:55:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|1046
1630058400000|2021-08-27 10:00:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|998
1630058700000|2021-08-27 10:05:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|11719
1630059000000|2021-08-27 10:10:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|1084
1630059300000|2021-08-27 10:15:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|4939
1630059600000|2021-08-27 10:20:00|||||||||1791
1630059900000|2021-08-27 10:25:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|3565
1630060200000|2021-08-27 10:30:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|437
1630060500000|2021-08-27 10:35:00|||||||||8480
1630060800000|2021-08-27 10:40:00|||||||||450
1630061100000|2021-08-27 10:45:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|953
1630061400000|2021-08-27 10:50:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|733
1630061700000|2021-08-27 10:55:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|1130
1630062000000|2021-08-27 11:00:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|3237
1630062300000|2021-08-27 11:05:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|4141
1630062600000|2021-08-27 11:10:00|13298.1|13294.1|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|1569
1630062900000|2021-08-27 11:15:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|1762
1630063200000|2021-08-27 11:20:00|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|5828
1630063500000|2021-08-27 11:25:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|1208
1630063800000|2021-08-27 11:30:00|||||||||2028
1630064100000|2021-08-27 11:35:00|||||||||11851
1630064400000|2021-08-27 11:40:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|1386
1630064700000|2021-08-27 11:45:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|871
1630065000000|2021-08-27 11:50:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|4910
1630065300000|2021-08-27 11:55:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|3267
1630065600000|2021-08-27 12:00:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|4183
1630065900000|2021-08-27 12:05:00|||||||||1182
1630066200000|2021-08-27 12:10:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|11824
1630066500000|2021-08-27 12:15:00|13299.7|13295.7|13301.2|13297.2|13302.8|13298.8|13298.1|13294.1|10469
1630066800000|2021-08-27 12:20:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13298.1|13294.1|6902
1630067100000|2021-08-27 12:25:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13299.7|13295.7|2915
1630067400000|2021-08-27 12:30:00|13301.2|13297.2|13307.5|13303.5|13309|13305|13301.2|13297.2|7712
1630067700000|2021-08-27 12:35:00|13305.9|13301.9|13305.9|13301.9|13309|13305|13305.9|13301.9|10717
1630068000000|2021-08-27 12:40:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|11140
1630068300000|2021-08-27 12:45:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|2395
1630068600000|2021-08-27 12:50:00|13310.6|13306.6|13315.3|13311.3|13316.8|13312.8|13310.6|13306.6|17152
1630068900000|2021-08-27 12:55:00|13313.7|13309.7|13310.6|13306.6|13313.7|13309.7|13310.6|13306.6|3845
1630069200000|2021-08-27 13:00:00|13309|13305|13310.6|13306.6|13312.2|13308.2|13309|13305|5366
1630069500000|2021-08-27 13:05:00|13309|13305|13305.9|13301.9|13310.6|13306.6|13305.9|13301.9|15042
1630069800000|2021-08-27 13:10:00|13307.5|13303.5|13301.2|13297.2|13307.5|13303.5|13299.7|13295.7|17158
1630070100000|2021-08-27 13:15:00|13299.7|13295.7|13296.5|13292.5|13301.2|13297.2|13296.5|13292.5|6830
1630070400000|2021-08-27 13:20:00|13295|13291|13298.1|13294.1|13299.7|13295.7|13295|13291|8097
1630070700000|2021-08-27 13:25:00|13296.5|13292.5|13298.1|13294.1|13299.7|13295.7|13296.5|13292.5|17919
1630071000000|2021-08-27 13:30:00|13296.5|13292.5|13295|13291|13298.1|13294.1|13295|13291|6584
1630071300000|2021-08-27 13:35:00|13296.5|13292.5|13287.2|13283.2|13296.5|13292.5|13285.6|13281.6|41985
1630071600000|2021-08-27 13:40:00|13288.7|13284.7|13285.6|13281.6|13288.7|13284.7|13284|13280|29959
1630071900000|2021-08-27 13:45:00|13284|13280|13291.8|13287.8|13291.8|13287.8|13284|13280|12990
1630072200000|2021-08-27 13:50:00|13293.4|13289.4|13301.2|13297.2|13304.3|13300.3|13293.4|13289.4|16735
1630072500000|2021-08-27 13:55:00|13299.7|13295.7|13296.5|13292.5|13301.2|13297.2|13296.5|13292.5|30393
1630072800000|2021-08-27 14:00:00|13288.7|13284.7|13310.6|13306.6|13321.5|13317.5|13287.2|13283.2|47647
1630073100000|2021-08-27 14:05:00|13309|13305|13313.7|13309.7|13313.7|13309.7|13304.3|13300.3|15659
1630073400000|2021-08-27 14:10:00|13315.3|13311.3|13320|13316|13321.5|13317.5|13313.7|13309.7|8408
1630073700000|2021-08-27 14:15:00|13321.5|13317.5|13324.7|13320.7|13326.2|13322.2|13321.5|13317.5|24683
1630074000000|2021-08-27 14:20:00|13323.1|13319.1|13312.2|13308.2|13324.7|13320.7|13312.2|13308.2|9607
1630074300000|2021-08-27 14:25:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13312.2|13308.2|7215
1630074600000|2021-08-27 14:30:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13309|13305|9428
1630074900000|2021-08-27 14:35:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|7841
1630075200000|2021-08-27 14:40:00|13312.2|13308.2|13318.4|13314.4|13320|13316|13312.2|13308.2|10050
1630075500000|2021-08-27 14:45:00|13320|13316|13324.7|13320.7|13326.2|13322.2|13318.4|13314.4|12757
1630075800000|2021-08-27 14:50:00|13326.2|13322.2|13326.2|13322.2|13327.8|13323.8|13323.1|13319.1|14157
1630076100000|2021-08-27 14:55:00|13324.7|13320.7|13326.2|13322.2|13327.8|13323.8|13324.7|13320.7|18452
1630076400000|2021-08-27 15:00:00|13324.7|13320.7|13323.1|13319.1|13326.2|13322.2|13323.1|13319.1|25393
1630076700000|2021-08-27 15:05:00|13321.5|13317.5|13320|13316|13323.1|13319.1|13318.4|13314.4|9719
1630077000000|2021-08-27 15:10:00|13321.5|13317.5|13321.5|13317.5|13324.7|13320.7|13321.5|13317.5|17555
1630077300000|2021-08-27 15:15:00|13323.1|13319.1|13327.8|13323.8|13327.8|13323.8|13321.5|13317.5|3207
1630077600000|2021-08-27 15:20:00|13326.2|13322.2|13326.2|13322.2|13327|13323|13324.7|13320.7|3865
1630077900000|2021-08-27 15:25:00|13324.7|13320.7|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|1943
1630078200000|2021-08-27 15:30:00|13323.1|13319.1|13326.2|13322.2|13326.2|13322.2|13323.1|13319.1|14858
1630078500000|2021-08-27 15:35:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13321.5|13317.5|24097
1630078800000|2021-08-27 15:40:00|13326.2|13322.2|13329.3|13325.3|13330.9|13326.9|13326.2|13322.2|6394
1630079100000|2021-08-27 15:45:00|13330.9|13326.9|13332.5|13328.5|13334|13330|13329.3|13325.3|12871
1630079400000|2021-08-27 15:50:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|9093
1630079700000|2021-08-27 15:55:00|13334|13330|13334|13330|13335.6|13331.6|13332.5|13328.5|4215
1630080000000|2021-08-27 16:00:00|13335.6|13331.6|13334|13330|13337.2|13333.2|13334|13330|17410
1630080300000|2021-08-27 16:05:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|1233
1630080600000|2021-08-27 16:10:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13330.9|13326.9|3622
1630080900000|2021-08-27 16:15:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|4152
1630081200000|2021-08-27 16:20:00|13329.3|13325.3|13332.5|13328.5|13332.5|13328.5|13329.3|13325.3|1874
1630081500000|2021-08-27 16:25:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|3208
1630081800000|2021-08-27 16:30:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|1672
1630082100000|2021-08-27 16:35:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|2141
1630082400000|2021-08-27 16:40:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|4828
1630082700000|2021-08-27 16:45:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|3342
1630083000000|2021-08-27 16:50:00|||||||||1531
1630083300000|2021-08-27 16:55:00|13332.5|13328.5|13334|13330|13335.6|13331.6|13330.9|13326.9|3755
1630083600000|2021-08-27 17:00:00|13332.5|13328.5|13334|13330|13334|13330|13332.5|13328.5|2089
1630083900000|2021-08-27 17:05:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13332.5|13328.5|3124
1630084200000|2021-08-27 17:10:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|1941
1630084500000|2021-08-27 17:15:00|13334|13330|13334|13330|13334|13330|13334|13330|1749
1630084800000|2021-08-27 17:20:00|||||||||5132
1630085100000|2021-08-27 17:25:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|1631
1630085400000|2021-08-27 17:30:00|||||||||1202
1630085700000|2021-08-27 17:35:00|||||||||3428
1630086000000|2021-08-27 17:40:00|13332.5|13328.5|13334|13330|13334|13330|13332.5|13328.5|3812
1630086300000|2021-08-27 17:45:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13332.5|13328.5|2708
1630086600000|2021-08-27 17:50:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|5200
1630086900000|2021-08-27 17:55:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|31797
1630087200000|2021-08-27 18:00:00|13327.8|13323.8|13326.2|13322.2|13329.3|13325.3|13326.2|13322.2|5899
1630087500000|2021-08-27 18:05:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|4081
1630087800000|2021-08-27 18:10:00|||||||||4835
1630088100000|2021-08-27 18:15:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|3423
1630088400000|2021-08-27 18:20:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|12107
1630088700000|2021-08-27 18:25:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|6382
1630089000000|2021-08-27 18:30:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|3803
1630089300000|2021-08-27 18:35:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|2095
1630089600000|2021-08-27 18:40:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|1751
1630089900000|2021-08-27 18:45:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|1586
1630090200000|2021-08-27 18:50:00|||||||||9272
1630090500000|2021-08-27 18:55:00|13330.9|13326.9|13332.5|13328.5|13334|13330|13330.9|13326.9|42746
1630090800000|2021-08-27 19:00:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|33119
1630091100000|2021-08-27 19:05:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|4530
1630091400000|2021-08-27 19:10:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|6040
1630091700000|2021-08-27 19:15:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|6606
1630092000000|2021-08-27 19:20:00|||||||||1558
1630092300000|2021-08-27 19:25:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|3075
1630092600000|2021-08-27 19:30:00|13334|13330|13334|13330|13334|13330|13334|13330|2710
1630092900000|2021-08-27 19:35:00|||||||||3209
1630093200000|2021-08-27 19:40:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|1767
1630093500000|2021-08-27 19:45:00|13334|13330|13334|13330|13334|13330|13332.5|13328.5|2571
1630093800000|2021-08-27 19:50:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|21657
1630094100000|2021-08-27 19:55:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|10369
1630094400000|2021-08-27 20:00:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|8999
1630094700000|2021-08-27 20:05:00|13335.6|13331.6|13338.7|13334.7|13340.3|13336.3|13335.6|13331.6|10522
1630095000000|2021-08-27 20:10:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|2118
1630095300000|2021-08-27 20:15:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|1607
1630095600000|2021-08-27 20:20:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|1165
1630095900000|2021-08-27 20:25:00|13335.6|13331.6|13338.7|13334.7|13338.7|13334.7|13335.6|13331.6|2371
1630096200000|2021-08-27 20:30:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|3169
1630096500000|2021-08-27 20:35:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|3803
1630096800000|2021-08-27 20:40:00|||||||||2902
1630097100000|2021-08-27 20:45:00|||||||||3685
1630097400000|2021-08-27 20:50:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|1645
1630097700000|2021-08-27 20:55:00|13334|13330|13334|13330|13334|13330|13334|13330|3338
1630287600000|2021-08-30 01:40:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|832
1630287900000|2021-08-30 01:45:00|||||||||52
1630288200000|2021-08-30 01:50:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|1048
1630288500000|2021-08-30 01:55:00|||||||||1298
1630288800000|2021-08-30 02:00:00|||||||||131
1630289100000|2021-08-30 02:05:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|544
1630289400000|2021-08-30 02:10:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|313
1630289700000|2021-08-30 02:15:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|1440
1630290000000|2021-08-30 02:20:00|13334|13330|13334|13330|13334|13330|13334|13330|703
1630290300000|2021-08-30 02:25:00|13332.5|13328.5|13334|13330|13334|13330|13332.5|13328.5|1962
1630290600000|2021-08-30 02:30:00|||||||||200
1630290900000|2021-08-30 02:35:00|||||||||92
1630291200000|2021-08-30 02:40:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|87
1630291500000|2021-08-30 02:45:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|233
1630291800000|2021-08-30 02:50:00|||||||||610
1630292100000|2021-08-30 02:55:00|||||||||2
1630292400000|2021-08-30 03:00:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|443
1630292700000|2021-08-30 03:05:00|||||||||111
1630293000000|2021-08-30 03:10:00|||||||||167
1630293300000|2021-08-30 03:15:00|||||||||69
1630293600000|2021-08-30 03:20:00|13334|13330|13334|13330|13334|13330|13334|13330|440
1630293900000|2021-08-30 03:25:00|||||||||97
1630294200000|2021-08-30 03:30:00|||||||||46
1630294500000|2021-08-30 03:35:00|||||||||13
1630294800000|2021-08-30 03:40:00|||||||||79
1630295100000|2021-08-30 03:45:00|||||||||55
1630295400000|2021-08-30 03:50:00|||||||||76
1630295700000|2021-08-30 03:55:00|||||||||20
1630296000000|2021-08-30 04:00:00|||||||||125
1630296300000|2021-08-30 04:05:00|||||||||39
1630296600000|2021-08-30 04:10:00|||||||||176
1630296900000|2021-08-30 04:15:00|||||||||23
1630297200000|2021-08-30 04:20:00|||||||||19
1630297500000|2021-08-30 04:25:00|||||||||121
1630297800000|2021-08-30 04:30:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|781
1630298100000|2021-08-30 04:35:00|||||||||35
1630298400000|2021-08-30 04:40:00|||||||||187
1630298700000|2021-08-30 04:45:00|||||||||40
1630299000000|2021-08-30 04:50:00|||||||||234
1630299300000|2021-08-30 04:55:00|||||||||3
1630299600000|2021-08-30 05:00:00|||||||||34
1630299900000|2021-08-30 05:05:00|||||||||36
1630300200000|2021-08-30 05:10:00|||||||||40
1630300500000|2021-08-30 05:15:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|626
1630300800000|2021-08-30 05:20:00|||||||||853
1630301100000|2021-08-30 05:25:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|501
1630301400000|2021-08-30 05:30:00|||||||||1156
1630301700000|2021-08-30 05:35:00|13339.5|13335.5|13338.7|13334.7|13339.5|13335.5|13338.7|13334.7|631
1630302000000|2021-08-30 05:40:00|||||||||288
1630302300000|2021-08-30 05:45:00|||||||||478
1630302600000|2021-08-30 05:50:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|981
1630302900000|2021-08-30 05:55:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|918
1630303200000|2021-08-30 06:00:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|389
1630303500000|2021-08-30 06:05:00|||||||||238
1630303800000|2021-08-30 06:10:00|||||||||29
1630304100000|2021-08-30 06:15:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|1825
1630304400000|2021-08-30 06:20:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|312
1630304700000|2021-08-30 06:25:00|||||||||450
1630305000000|2021-08-30 06:30:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|1236
1630305300000|2021-08-30 06:35:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|815
1630305600000|2021-08-30 06:40:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|2885
1630305900000|2021-08-30 06:45:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|763
1630306200000|2021-08-30 06:50:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|225
1630306500000|2021-08-30 06:55:00|||||||||966
1630306800000|2021-08-30 07:00:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|5678
1630307100000|2021-08-30 07:05:00|13341.8|13337.8|13338.7|13334.7|13341.8|13337.8|13338.7|13334.7|2690
1630307400000|2021-08-30 07:10:00|13339.5|13335.5|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1687
1630307700000|2021-08-30 07:15:00|13337.2|13333.2|13334|13330|13337.2|13333.2|13334|13330|527
1630308000000|2021-08-30 07:20:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|697
1630308300000|2021-08-30 07:25:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|790
1630308600000|2021-08-30 07:30:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|2468
1630308900000|2021-08-30 07:35:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|452
1630309200000|2021-08-30 07:40:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|691
1630309500000|2021-08-30 07:45:00|13332.5|13328.5|13334|13330|13335.6|13331.6|13332.5|13328.5|826
1630309800000|2021-08-30 07:50:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13334|13330|1705
1630310100000|2021-08-30 07:55:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|2019
1630310400000|2021-08-30 08:00:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|1037
1630310700000|2021-08-30 08:05:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|1664
1630311000000|2021-08-30 08:10:00|13334|13330|13334|13330|13334|13330|13334|13330|915
1630311300000|2021-08-30 08:15:00|||||||||305
1630311600000|2021-08-30 08:20:00|||||||||512
1630311900000|2021-08-30 08:25:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|9586
1630312200000|2021-08-30 08:30:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|1218
1630312500000|2021-08-30 08:35:00|13334|13330|13334|13330|13335.6|13331.6|13334|13330|609
1630312800000|2021-08-30 08:40:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|1682
1630313100000|2021-08-30 08:45:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|2407
1630313400000|2021-08-30 08:50:00|||||||||113
1630313700000|2021-08-30 08:55:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|740
1630314000000|2021-08-30 09:00:00|13338.7|13334.7|13335.6|13331.6|13338.7|13334.7|13335.6|13331.6|1434
1630314300000|2021-08-30 09:05:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|229
1630314600000|2021-08-30 09:10:00|||||||||524
1630314900000|2021-08-30 09:15:00|||||||||101
1630315200000|2021-08-30 09:20:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|701
1630315500000|2021-08-30 09:25:00|||||||||3464
1630315800000|2021-08-30 09:30:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|891
1630316100000|2021-08-30 09:35:00|||||||||606
1630316400000|2021-08-30 09:40:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|2640
1630316700000|2021-08-30 09:45:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|324
1630317000000|2021-08-30 09:50:00|||||||||57
1630317300000|2021-08-30 09:55:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|78
1630317600000|2021-08-30 10:00:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|764
1630317900000|2021-08-30 10:05:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|372
1630318200000|2021-08-30 10:10:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|163
1630318500000|2021-08-30 10:15:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|432
1630318800000|2021-08-30 10:20:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|1458
1630319100000|2021-08-30 10:25:00|||||||||150
1630319400000|2021-08-30 10:30:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|272
1630319700000|2021-08-30 10:35:00|13335.6|13331.6|13338.7|13334.7|13338.7|13334.7|13335.6|13331.6|485
1630320000000|2021-08-30 10:40:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|4608
1630320300000|2021-08-30 10:45:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|388
1630320600000|2021-08-30 10:50:00|||||||||227
1630320900000|2021-08-30 10:55:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|8511
1630321200000|2021-08-30 11:00:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|903
1630321500000|2021-08-30 11:05:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|730
1630321800000|2021-08-30 11:10:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|397
1630322100000|2021-08-30 11:15:00|13335.6|13331.6|13335.6|13331.6|13336.4|13332.4|13335.6|13331.6|647
1630322400000|2021-08-30 11:20:00|13337.2|13333.2|13334|13330|13337.2|13333.2|13334|13330|1200
1630322700000|2021-08-30 11:25:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|1235
1630323000000|2021-08-30 11:30:00|13332.5|13328.5|13334|13330|13335.6|13331.6|13332.5|13328.5|6803
1630323300000|2021-08-30 11:35:00|||||||||507
1630323600000|2021-08-30 11:40:00|||||||||785
1630323900000|2021-08-30 11:45:00|13334.8|13330.8|13334|13330|13335.6|13331.6|13334|13330|553
1630324200000|2021-08-30 11:50:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|2838
1630324500000|2021-08-30 11:55:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|1394
1630324800000|2021-08-30 12:00:00|13332.5|13328.5|13330.9|13326.9|13334|13330|13330.9|13326.9|2268
1630325100000|2021-08-30 12:05:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|6047
1630325400000|2021-08-30 12:10:00|13332.5|13328.5|13334|13330|13335.6|13331.6|13332.5|13328.5|3865
1630325700000|2021-08-30 12:15:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|1565
1630326000000|2021-08-30 12:20:00|13334|13330|13334|13330|13335.6|13331.6|13334|13330|5950
1630326300000|2021-08-30 12:25:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|2334
1630326600000|2021-08-30 12:30:00|13337.2|13333.2|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|5637
1630326900000|2021-08-30 12:35:00|||||||||670
1630327200000|2021-08-30 12:40:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|12059
1630327500000|2021-08-30 12:45:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|2191
1630327800000|2021-08-30 12:50:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|9740
1630328100000|2021-08-30 12:55:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|3484
1630328400000|2021-08-30 13:00:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13337.2|13333.2|3313
1630328700000|2021-08-30 13:05:00|13341.8|13337.8|13337.2|13333.2|13341.8|13337.8|13337.2|13333.2|15185
1630329000000|2021-08-30 13:10:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|19276
1630329300000|2021-08-30 13:15:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|4893
1630329600000|2021-08-30 13:20:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|1597
1630329900000|2021-08-30 13:25:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|1268
1630330200000|2021-08-30 13:30:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13334|13330|6756
1630330500000|2021-08-30 13:35:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|3894
1630330800000|2021-08-30 13:40:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13335.6|13331.6|18530
1630331100000|2021-08-30 13:45:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|6697
1630331400000|2021-08-30 13:50:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13337.2|13333.2|2352
1630331700000|2021-08-30 13:55:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|5281
1630332000000|2021-08-30 14:00:00|13340.3|13336.3|13349.7|13345.7|13351.2|13347.2|13340.3|13336.3|18653
1630332300000|2021-08-30 14:05:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|14247
1630332600000|2021-08-30 14:10:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|9272
1630332900000|2021-08-30 14:15:00|13351.2|13347.2|13343.4|13339.4|13351.2|13347.2|13343.4|13339.4|12352
1630333200000|2021-08-30 14:20:00|13344.2|13340.2|13341.8|13337.8|13345|13341|13341.8|13337.8|3083
1630333500000|2021-08-30 14:25:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13343.4|13339.4|1593
1630333800000|2021-08-30 14:30:00|13341.8|13337.8|13343.4|13339.4|13345|13341|13341.8|13337.8|4361
1630334100000|2021-08-30 14:35:00|13341.8|13337.8|13343.4|13339.4|13345|13341|13341.8|13337.8|7435
1630334400000|2021-08-30 14:40:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|4171
1630334700000|2021-08-30 14:45:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|5115
1630335000000|2021-08-30 14:50:00|13345|13341|13348.1|13344.1|13348.1|13344.1|13345|13341|14712
1630335300000|2021-08-30 14:55:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|1941
1630335600000|2021-08-30 15:00:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|13292
1630335900000|2021-08-30 15:05:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|7057
1630336200000|2021-08-30 15:10:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|3371
1630336500000|2021-08-30 15:15:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|8832
1630336800000|2021-08-30 15:20:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|4245
1630337100000|2021-08-30 15:25:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|5951
1630337400000|2021-08-30 15:30:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|1745
1630337700000|2021-08-30 15:35:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|3307
1630338000000|2021-08-30 15:40:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|2166
1630338300000|2021-08-30 15:45:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|3572
1630338600000|2021-08-30 15:50:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|2329
1630338900000|2021-08-30 15:55:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|2697
1630339200000|2021-08-30 16:00:00|||||||||449
1630339500000|2021-08-30 16:05:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|3108
1630339800000|2021-08-30 16:10:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|1760
1630340100000|2021-08-30 16:15:00|||||||||703
1630340400000|2021-08-30 16:20:00|||||||||365
1630340700000|2021-08-30 16:25:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|3622
1630341000000|2021-08-30 16:30:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|5815
1630341300000|2021-08-30 16:35:00|||||||||517
1630341600000|2021-08-30 16:40:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|5067
1630341900000|2021-08-30 16:45:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|822
1630342200000|2021-08-30 16:50:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|6057
1630342500000|2021-08-30 16:55:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|1476
1630342800000|2021-08-30 17:00:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|3152
1630343100000|2021-08-30 17:05:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|693
1630343400000|2021-08-30 17:10:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|3662
1630343700000|2021-08-30 17:15:00|||||||||575
1630344000000|2021-08-30 17:20:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|2999
1630344300000|2021-08-30 17:25:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1053
1630344600000|2021-08-30 17:30:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|1035
1630344900000|2021-08-30 17:35:00|13355.1|13351.1|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|21075
1630345200000|2021-08-30 17:40:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|267
1630345500000|2021-08-30 17:45:00|||||||||127
1630345800000|2021-08-30 17:50:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|1413
1630346100000|2021-08-30 17:55:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|772
1630346400000|2021-08-30 18:00:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|761
1630346700000|2021-08-30 18:05:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|1912
1630347000000|2021-08-30 18:10:00|||||||||437
1630347300000|2021-08-30 18:15:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|2349
1630347600000|2021-08-30 18:20:00|||||||||520
1630347900000|2021-08-30 18:25:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|4325
1630348200000|2021-08-30 18:30:00|||||||||407
1630348500000|2021-08-30 18:35:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|1498
1630348800000|2021-08-30 18:40:00|||||||||799
1630349100000|2021-08-30 18:45:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|1635
1630349400000|2021-08-30 18:50:00|||||||||2536
1630349700000|2021-08-30 18:55:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|6199
1630350000000|2021-08-30 19:00:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|4499
1630350300000|2021-08-30 19:05:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|1615
1630350600000|2021-08-30 19:10:00|||||||||417
1630350900000|2021-08-30 19:15:00|||||||||2276
1630351200000|2021-08-30 19:20:00|||||||||2641
1630351500000|2021-08-30 19:25:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|4795
1630351800000|2021-08-30 19:30:00|||||||||4141
1630352100000|2021-08-30 19:35:00|13359|13355|13359|13355|13359|13355|13359|13355|5024
1630352400000|2021-08-30 19:40:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|3601
1630352700000|2021-08-30 19:45:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|2896
1630353000000|2021-08-30 19:50:00|||||||||1489
1630353300000|2021-08-30 19:55:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|3526
1630353600000|2021-08-30 20:00:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|3092
1630353900000|2021-08-30 20:05:00|||||||||1301
1630354200000|2021-08-30 20:10:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|449
1630354500000|2021-08-30 20:15:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|1271
1630354800000|2021-08-30 20:20:00|||||||||185
1630355100000|2021-08-30 20:25:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|4053
1630355400000|2021-08-30 20:30:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|2334
1630355700000|2021-08-30 20:35:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|1589
1630356000000|2021-08-30 20:40:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|2584
1630356300000|2021-08-30 20:45:00|||||||||1052
1630356600000|2021-08-30 20:50:00|||||||||770
1630356900000|2021-08-30 20:55:00|13359|13355|13359|13355|13359|13355|13359|13355|7002
1630360800000|2021-08-30 22:00:00|||||||||609
1630361100000|2021-08-30 22:05:00|||||||||8
1630361400000|2021-08-30 22:10:00|||||||||221
1630361700000|2021-08-30 22:15:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|215
1630362000000|2021-08-30 22:20:00|||||||||255
1630362300000|2021-08-30 22:25:00|||||||||57
1630362600000|2021-08-30 22:30:00|13359|13355|13359|13355|13359|13355|13359|13355|295
1630362900000|2021-08-30 22:35:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|198
1630363200000|2021-08-30 22:40:00|13359|13355|13359|13355|13359|13355|13359|13355|854
1630363500000|2021-08-30 22:45:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|554
1630363800000|2021-08-30 22:50:00|||||||||16
1630364100000|2021-08-30 22:55:00|||||||||86
1630364400000|2021-08-30 23:00:00|||||||||5
1630364700000|2021-08-30 23:05:00|13359|13355|13359|13355|13359|13355|13359|13355|28
1630365000000|2021-08-30 23:10:00|||||||||547
1630365300000|2021-08-30 23:15:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|487
1630365600000|2021-08-30 23:20:00|||||||||12
1630365900000|2021-08-30 23:25:00|||||||||15
1630366200000|2021-08-30 23:30:00|||||||||21
1630366500000|2021-08-30 23:35:00|||||||||135
1630366800000|2021-08-30 23:40:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|1410
1630367100000|2021-08-30 23:45:00|||||||||553
1630367400000|2021-08-30 23:50:00|||||||||218
1630367700000|2021-08-30 23:55:00|||||||||10
1630368000000|2021-08-31 00:00:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|478
1630368300000|2021-08-31 00:05:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|1139
1630368600000|2021-08-31 00:10:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|743
1630368900000|2021-08-31 00:15:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|865
1630369200000|2021-08-31 00:20:00|||||||||395
1630369500000|2021-08-31 00:25:00|||||||||92
1630369800000|2021-08-31 00:30:00|||||||||102
1630370100000|2021-08-31 00:35:00|||||||||43
1630370400000|2021-08-31 00:40:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|537
1630370700000|2021-08-31 00:45:00|||||||||560
1630371000000|2021-08-31 00:50:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|394
1630371300000|2021-08-31 00:55:00|||||||||973
1630371600000|2021-08-31 01:00:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|2760
1630371900000|2021-08-31 01:05:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|981
1630372200000|2021-08-31 01:10:00|||||||||63
1630372500000|2021-08-31 01:15:00|13362.2|13358.2|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|894
1630372800000|2021-08-31 01:20:00|||||||||491
1630373100000|2021-08-31 01:25:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.1|13362.1|536
1630373400000|2021-08-31 01:30:00|||||||||116
1630373700000|2021-08-31 01:35:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|2850
1630374000000|2021-08-31 01:40:00|||||||||187
1630374300000|2021-08-31 01:45:00|||||||||576
1630374600000|2021-08-31 01:50:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|359
1630374900000|2021-08-31 01:55:00|||||||||1598
1630375200000|2021-08-31 02:00:00|||||||||122
1630375500000|2021-08-31 02:05:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|889
1630375800000|2021-08-31 02:10:00|||||||||1248
1630376100000|2021-08-31 02:15:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|900
1630376400000|2021-08-31 02:20:00|13370|13366|13370|13366|13370|13366|13370|13366|903
1630376700000|2021-08-31 02:25:00|13368.4|13364.4|13370|13366|13370|13366|13368.4|13364.4|629
1630377000000|2021-08-31 02:30:00|||||||||18
1630377300000|2021-08-31 02:35:00|||||||||274
1630377600000|2021-08-31 02:40:00|||||||||47
1630377900000|2021-08-31 02:45:00|||||||||470
1630378200000|2021-08-31 02:50:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|280
1630378500000|2021-08-31 02:55:00|13370|13366|13368.4|13364.4|13370|13366|13368.4|13364.4|439
1630378800000|2021-08-31 03:00:00|||||||||234
1630379100000|2021-08-31 03:05:00|||||||||536
1630379400000|2021-08-31 03:10:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|421
1630379700000|2021-08-31 03:15:00|||||||||3
1630380000000|2021-08-31 03:20:00|||||||||8
1630380300000|2021-08-31 03:25:00|||||||||102
1630380600000|2021-08-31 03:30:00|||||||||47
1630380900000|2021-08-31 03:35:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|180
1630381200000|2021-08-31 03:40:00|||||||||15
1630381500000|2021-08-31 03:45:00|||||||||951
1630381800000|2021-08-31 03:50:00|||||||||379
1630382100000|2021-08-31 03:55:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|451
1630382400000|2021-08-31 04:00:00|||||||||190
1630382700000|2021-08-31 04:05:00|||||||||779
1630383000000|2021-08-31 04:10:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|441
1630383300000|2021-08-31 04:15:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|292
1630383600000|2021-08-31 04:20:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|1402
1630383900000|2021-08-31 04:25:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|354
1630384200000|2021-08-31 04:30:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|112
1630384500000|2021-08-31 04:35:00|||||||||57
1630384800000|2021-08-31 04:40:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|1154
1630385100000|2021-08-31 04:45:00|||||||||168
1630385400000|2021-08-31 04:50:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|66
1630385700000|2021-08-31 04:55:00|||||||||320
1630386000000|2021-08-31 05:00:00|||||||||856
1630386300000|2021-08-31 05:05:00|||||||||525
1630386600000|2021-08-31 05:10:00|||||||||166
1630386900000|2021-08-31 05:15:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|732
1630387200000|2021-08-31 05:20:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|848
1630387500000|2021-08-31 05:25:00|||||||||120
1630387800000|2021-08-31 05:30:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|290
1630388100000|2021-08-31 05:35:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|667
1630388400000|2021-08-31 05:40:00|||||||||17
1630388700000|2021-08-31 05:45:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|490
1630389000000|2021-08-31 05:50:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|657
1630389300000|2021-08-31 05:55:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|898
1630389600000|2021-08-31 06:00:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|1219
1630389900000|2021-08-31 06:05:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|684
1630390200000|2021-08-31 06:10:00|||||||||1549
1630390500000|2021-08-31 06:15:00|||||||||189
1630390800000|2021-08-31 06:20:00|13359|13355|13362.2|13358.2|13362.2|13358.2|13359|13355|985
1630391100000|2021-08-31 06:25:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1306
1630391400000|2021-08-31 06:30:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1198
1630391700000|2021-08-31 06:35:00|13361.4|13357.4|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1449
1630392000000|2021-08-31 06:40:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|772
1630392300000|2021-08-31 06:45:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|404
1630392600000|2021-08-31 06:50:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|1504
1630392900000|2021-08-31 06:55:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13359|13355|468
1630393200000|2021-08-31 07:00:00|13359|13355|13362.2|13358.2|13362.2|13358.2|13359|13355|1179
1630393500000|2021-08-31 07:05:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1089
1630393800000|2021-08-31 07:10:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|598
1630394100000|2021-08-31 07:15:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|2245
1630394400000|2021-08-31 07:20:00|13363.7|13359.7|13366.8|13362.8|13366.8|13362.8|13362.2|13358.2|2475
1630394700000|2021-08-31 07:25:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|871
1630395000000|2021-08-31 07:30:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|1400
1630395300000|2021-08-31 07:35:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|1293
1630395600000|2021-08-31 07:40:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|1019
1630395900000|2021-08-31 07:45:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|1169
1630396200000|2021-08-31 07:50:00|13365.3|13361.3|13366.8|13362.8|13368.4|13364.4|13365.3|13361.3|1526
1630396500000|2021-08-31 07:55:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|1288
1630396800000|2021-08-31 08:00:00|13365.3|13361.3|13363.7|13359.7|13366.8|13362.8|13363.7|13359.7|1876
1630397100000|2021-08-31 08:05:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|564
1630397400000|2021-08-31 08:10:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|563
1630397700000|2021-08-31 08:15:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|522
1630398000000|2021-08-31 08:20:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|2652
1630398300000|2021-08-31 08:25:00|13363.7|13359.7|13366.8|13362.8|13366.8|13362.8|13363.7|13359.7|2723
1630398600000|2021-08-31 08:30:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|822
1630398900000|2021-08-31 08:35:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|1644
1630399200000|2021-08-31 08:40:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|2362
1630399500000|2021-08-31 08:45:00|13363.7|13359.7|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|8375
1630399800000|2021-08-31 08:50:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|1508
1630400100000|2021-08-31 08:55:00|13362.2|13358.2|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|2841
1630400400000|2021-08-31 09:00:00|13363.7|13359.7|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|5591
1630400700000|2021-08-31 09:05:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|2247
1630401000000|2021-08-31 09:10:00|13359|13355|13355.9|13351.9|13359|13355|13354.3|13350.3|4993
1630401300000|2021-08-31 09:15:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|3072
1630401600000|2021-08-31 09:20:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|3137
1630401900000|2021-08-31 09:25:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1021
1630402200000|2021-08-31 09:30:00|13354.3|13350.3|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|1419
1630402500000|2021-08-31 09:35:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|1347
1630402800000|2021-08-31 09:40:00|13354.3|13350.3|13357.5|13353.5|13357.5|13353.5|13354.3|13350.3|1395
1630403100000|2021-08-31 09:45:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|896
1630403400000|2021-08-31 09:50:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|448
1630403700000|2021-08-31 09:55:00|13355.9|13351.9|13356.7|13352.7|13357.5|13353.5|13355.9|13351.9|818
1630404000000|2021-08-31 10:00:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|505
1630404300000|2021-08-31 10:05:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|3211
1630404600000|2021-08-31 10:10:00|||||||||1538
1630404900000|2021-08-31 10:15:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|1082
1630405200000|2021-08-31 10:20:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|2663
1630405500000|2021-08-31 10:25:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|1724
1630405800000|2021-08-31 10:30:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|384
1630406100000|2021-08-31 10:35:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1021
1630406400000|2021-08-31 10:40:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|1515
1630406700000|2021-08-31 10:45:00|13352.8|13348.8|13349.7|13345.7|13354.3|13350.3|13348.1|13344.1|4472
1630407000000|2021-08-31 10:50:00|13348.1|13344.1|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|6607
1630407300000|2021-08-31 10:55:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13346.5|13342.5|2435
1630407600000|2021-08-31 11:00:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|1057
1630407900000|2021-08-31 11:05:00|13346.5|13342.5|13349.7|13345.7|13349.7|13345.7|13346.5|13342.5|1278
1630408200000|2021-08-31 11:10:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|3089
1630408500000|2021-08-31 11:15:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|2808
1630408800000|2021-08-31 11:20:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|4108
1630409100000|2021-08-31 11:25:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|2225
1630409400000|2021-08-31 11:30:00|13352.8|13348.8|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|2463
1630409700000|2021-08-31 11:35:00|13352.8|13348.8|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|1386
1630410000000|2021-08-31 11:40:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|961
1630410300000|2021-08-31 11:45:00|13351.2|13347.2|13349.7|13345.7|13354.3|13350.3|13349.7|13345.7|4963
1630410600000|2021-08-31 11:50:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|1576
1630410900000|2021-08-31 11:55:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|1832
1630411200000|2021-08-31 12:00:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13349.7|13345.7|1668
1630411500000|2021-08-31 12:05:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|1890
1630411800000|2021-08-31 12:10:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|1233
1630412100000|2021-08-31 12:15:00|13349.7|13345.7|13352.8|13348.8|13355.9|13351.9|13349.7|13345.7|1671
1630412400000|2021-08-31 12:20:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|3598
1630412700000|2021-08-31 12:25:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|2700
1630413000000|2021-08-31 12:30:00|13348.1|13344.1|13349.7|13345.7|13351.2|13347.2|13346.5|13342.5|5438
1630413300000|2021-08-31 12:35:00|13351.2|13347.2|13349.7|13345.7|13352.8|13348.8|13348.1|13344.1|6489
1630413600000|2021-08-31 12:40:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13346.5|13342.5|7100
1630413900000|2021-08-31 12:45:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13349.7|13345.7|2924
1630414200000|2021-08-31 12:50:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13349.7|13345.7|1013
1630414500000|2021-08-31 12:55:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|3598
1630414800000|2021-08-31 13:00:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13348.1|13344.1|8989
1630415100000|2021-08-31 13:05:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|4201
1630415400000|2021-08-31 13:10:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|2727
1630415700000|2021-08-31 13:15:00|||||||||1349
1630416000000|2021-08-31 13:20:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13351.2|13347.2|2526
1630416300000|2021-08-31 13:25:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|1339
1630416600000|2021-08-31 13:30:00|13352.8|13348.8|13351.2|13347.2|13354.3|13350.3|13349.7|13345.7|3637
1630416900000|2021-08-31 13:35:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|2483
1630417200000|2021-08-31 13:40:00|13354.3|13350.3|13359|13355|13360.6|13356.6|13352.8|13348.8|6190
1630417500000|2021-08-31 13:45:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13357.5|13353.5|7083
1630417800000|2021-08-31 13:50:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13360.6|13356.6|3397
1630418100000|2021-08-31 13:55:00|13365.3|13361.3|13362.2|13358.2|13365.3|13361.3|13360.6|13356.6|9631
1630418400000|2021-08-31 14:00:00|13363.7|13359.7|13363.7|13359.7|13366.8|13362.8|13363.7|13359.7|12343
1630418700000|2021-08-31 14:05:00|13365.3|13361.3|13362.2|13358.2|13365.3|13361.3|13362.2|13358.2|4236
1630419000000|2021-08-31 14:10:00|13363.7|13359.7|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|3218
1630419300000|2021-08-31 14:15:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13355.9|13351.9|9429
1630419600000|2021-08-31 14:20:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13357.5|13353.5|4080
1630419900000|2021-08-31 14:25:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|11149
1630420200000|2021-08-31 14:30:00|13360.6|13356.6|13359|13355|13362.2|13358.2|13359|13355|5402
1630420500000|2021-08-31 14:35:00|13360.6|13356.6|13357.5|13353.5|13360.6|13356.6|13357.5|13353.5|5831
1630420800000|2021-08-31 14:40:00|13355.9|13351.9|13354.3|13350.3|13357.5|13353.5|13352.8|13348.8|7934
1630421100000|2021-08-31 14:45:00|13355.9|13351.9|13354.3|13350.3|13357.5|13353.5|13354.3|13350.3|3409
1630421400000|2021-08-31 14:50:00|13352.8|13348.8|13348.1|13344.1|13352.8|13348.8|13348.1|13344.1|5157
1630421700000|2021-08-31 14:55:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13343.4|13339.4|9105
1630422000000|2021-08-31 15:00:00|13349.7|13345.7|13346.5|13342.5|13349.7|13345.7|13345|13341|6255
1630422300000|2021-08-31 15:05:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13345|13341|4115
1630422600000|2021-08-31 15:10:00|13345|13341|13346.5|13342.5|13348.1|13344.1|13345|13341|3876
1630422900000|2021-08-31 15:15:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13345|13341|3876
1630423200000|2021-08-31 15:20:00|13345|13341|13343.4|13339.4|13346.5|13342.5|13343.4|13339.4|8535
1630423500000|2021-08-31 15:25:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|7411
1630423800000|2021-08-31 15:30:00|13343.4|13339.4|13346.5|13342.5|13346.5|13342.5|13341.8|13337.8|3464
1630424100000|2021-08-31 15:35:00|13345|13341|13345|13341|13346.5|13342.5|13345|13341|6326
1630424400000|2021-08-31 15:40:00|13343.4|13339.4|13345|13341|13345|13341|13343.4|13339.4|3667
1630424700000|2021-08-31 15:45:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13345|13341|3778
1630425000000|2021-08-31 15:50:00|13348.1|13344.1|13345|13341|13348.1|13344.1|13345|13341|4804
1630425300000|2021-08-31 15:55:00|13343.4|13339.4|13345|13341|13345|13341|13343.4|13339.4|2783
1630425600000|2021-08-31 16:00:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13343.4|13339.4|4191
1630425900000|2021-08-31 16:05:00|13345|13341|13345|13341|13345|13341|13341.8|13337.8|6433
1630426200000|2021-08-31 16:10:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13341.8|13337.8|5812
1630426500000|2021-08-31 16:15:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|2012
1630426800000|2021-08-31 16:20:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|3031
1630427100000|2021-08-31 16:25:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|2181
1630427400000|2021-08-31 16:30:00|13341.8|13337.8|13345|13341|13345|13341|13341.8|13337.8|3583
1630427700000|2021-08-31 16:35:00|||||||||3817
1630428000000|2021-08-31 16:40:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13345|13341|3328
1630428300000|2021-08-31 16:45:00|13345|13341|13348.1|13344.1|13348.1|13344.1|13345|13341|2861
1630428600000|2021-08-31 16:50:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|1400
1630428900000|2021-08-31 16:55:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|1272
1630429200000|2021-08-31 17:00:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|2027
1630429500000|2021-08-31 17:05:00|||||||||777
1630429800000|2021-08-31 17:10:00|||||||||1880
1630430100000|2021-08-31 17:15:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|1935
1630430400000|2021-08-31 17:20:00|||||||||4525
1630430700000|2021-08-31 17:25:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13345|13341|1786
1630431000000|2021-08-31 17:30:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|566
1630431300000|2021-08-31 17:35:00|13345|13341|13345|13341|13345|13341|13345|13341|2678
1630431600000|2021-08-31 17:40:00|13343.4|13339.4|13345|13341|13345|13341|13343.4|13339.4|1685
1630431900000|2021-08-31 17:45:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|5345
1630432200000|2021-08-31 17:50:00|||||||||809
1630432500000|2021-08-31 17:55:00|13345|13341|13345|13341|13345|13341|13345|13341|1131
1630432800000|2021-08-31 18:00:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13345|13341|1815
1630433100000|2021-08-31 18:05:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|393
1630433400000|2021-08-31 18:10:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|2331
1630433700000|2021-08-31 18:15:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|1725
1630434000000|2021-08-31 18:20:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|1390
1630434300000|2021-08-31 18:25:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|3040
1630434600000|2021-08-31 18:30:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|1469
1630434900000|2021-08-31 18:35:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|1823
1630435200000|2021-08-31 18:40:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|3686
1630435500000|2021-08-31 18:45:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|821
1630435800000|2021-08-31 18:50:00|||||||||1007
1630436100000|2021-08-31 18:55:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|22119
1630436400000|2021-08-31 19:00:00|13346.5|13342.5|13343.4|13339.4|13346.5|13342.5|13343.4|13339.4|6443
1630436700000|2021-08-31 19:05:00|13345|13341|13345|13341|13345|13341|13343.4|13339.4|5969
1630437000000|2021-08-31 19:10:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|3463
1630437300000|2021-08-31 19:15:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|9518
1630437600000|2021-08-31 19:20:00|||||||||1748
1630437900000|2021-08-31 19:25:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|6274
1630438200000|2021-08-31 19:30:00|||||||||2765
1630438500000|2021-08-31 19:35:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|9345
1630438800000|2021-08-31 19:40:00|13345|13341|13345|13341|13345|13341|13343.4|13339.4|7612
1630439100000|2021-08-31 19:45:00|13343.4|13339.4|13341.8|13337.8|13345|13341|13338.7|13334.7|12005
1630439400000|2021-08-31 19:50:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|8988
1630439700000|2021-08-31 19:55:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13338.7|13334.7|31611
1630440000000|2021-08-31 20:00:00|13341.8|13337.8|13337.2|13333.2|13343.4|13339.4|13337.2|13333.2|25512
1630440300000|2021-08-31 20:05:00|13338.7|13334.7|13340.3|13336.3|13341.8|13337.8|13337.2|13333.2|13259
1630440600000|2021-08-31 20:10:00|13338.7|13334.7|13340.3|13336.3|13341.8|13337.8|13338.7|13334.7|5518
1630440900000|2021-08-31 20:15:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|4686
1630441200000|2021-08-31 20:20:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|3067
1630441500000|2021-08-31 20:25:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|1780
1630441800000|2021-08-31 20:30:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|2637
1630442100000|2021-08-31 20:35:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|1528
1630442400000|2021-08-31 20:40:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|1251
1630442700000|2021-08-31 20:45:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|5520
1630443000000|2021-08-31 20:50:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|3046
1630443300000|2021-08-31 20:55:00|||||||||5899
1630447200000|2021-08-31 22:00:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|876
1630447500000|2021-08-31 22:05:00|||||||||12
1630447800000|2021-08-31 22:10:00|||||||||16
1630448100000|2021-08-31 22:15:00|||||||||27
1630448400000|2021-08-31 22:20:00|||||||||73
1630448700000|2021-08-31 22:25:00|||||||||25
1630449000000|2021-08-31 22:30:00|||||||||455
1630449300000|2021-08-31 22:35:00|||||||||53
1630449600000|2021-08-31 22:40:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|788
1630449900000|2021-08-31 22:45:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|307
1630450200000|2021-08-31 22:50:00|||||||||648
1630450500000|2021-08-31 22:55:00|||||||||157
1630450800000|2021-08-31 23:00:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|848
1630451100000|2021-08-31 23:05:00|||||||||1044
1630451400000|2021-08-31 23:10:00|||||||||354
1630451700000|2021-08-31 23:15:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|479
1630452000000|2021-08-31 23:20:00|||||||||29
1630452300000|2021-08-31 23:25:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|771
1630452600000|2021-08-31 23:30:00|||||||||147
1630452900000|2021-08-31 23:35:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|478
1630453200000|2021-08-31 23:40:00|||||||||201
1630453500000|2021-08-31 23:45:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|132
1630453800000|2021-08-31 23:50:00|||||||||375
1630454100000|2021-08-31 23:55:00|13339.5|13335.5|13337.2|13333.2|13339.5|13335.5|13337.2|13333.2|931
1630454400000|2021-09-01 00:00:00|13335.6|13331.6|13334|13330|13337.2|13333.2|13334|13330|1919
1630454700000|2021-09-01 00:05:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|832
1630455000000|2021-09-01 00:10:00|||||||||96
1630455300000|2021-09-01 00:15:00|13334|13330|13334|13330|13335.6|13331.6|13332.5|13328.5|1976
1630455600000|2021-09-01 00:20:00|13332.5|13328.5|13334|13330|13334|13330|13332.5|13328.5|2232
1630455900000|2021-09-01 00:25:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|660
1630456200000|2021-09-01 00:30:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|653
1630456500000|2021-09-01 00:35:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|550
1630456800000|2021-09-01 00:40:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|899
1630457100000|2021-09-01 00:45:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|835
1630457400000|2021-09-01 00:50:00|||||||||284
1630457700000|2021-09-01 00:55:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|1706
1630458000000|2021-09-01 01:00:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1720
1630458300000|2021-09-01 01:05:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|1514
1630458600000|2021-09-01 01:10:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|361
1630458900000|2021-09-01 01:15:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|675
1630459200000|2021-09-01 01:20:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1361
1630459500000|2021-09-01 01:25:00|||||||||173
1630459800000|2021-09-01 01:30:00|13329.3|13325.3|13327.8|13323.8|13330.9|13326.9|13327.8|13323.8|3334
1630460100000|2021-09-01 01:35:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1243
1630460400000|2021-09-01 01:40:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|1375
1630460700000|2021-09-01 01:45:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|986
1630461000000|2021-09-01 01:50:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|958
1630461300000|2021-09-01 01:55:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|355
1630461600000|2021-09-01 02:00:00|||||||||296
1630461900000|2021-09-01 02:05:00|13327.8|13323.8|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|777
1630462200000|2021-09-01 02:10:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|790
1630462500000|2021-09-01 02:15:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|541
1630462800000|2021-09-01 02:20:00|13329.3|13325.3|13326.2|13322.2|13329.3|13325.3|13324.7|13320.7|2550
1630463100000|2021-09-01 02:25:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|3258
1630463400000|2021-09-01 02:30:00|13323.1|13319.1|13326.2|13322.2|13326.2|13322.2|13323.1|13319.1|1413
1630463700000|2021-09-01 02:35:00|13324.7|13320.7|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|960
1630464000000|2021-09-01 02:40:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|581
1630464300000|2021-09-01 02:45:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|181
1630464600000|2021-09-01 02:50:00|||||||||94
1630464900000|2021-09-01 02:55:00|||||||||86
1630465200000|2021-09-01 03:00:00|||||||||49
1630465500000|2021-09-01 03:05:00|||||||||281
1630465800000|2021-09-01 03:10:00|||||||||298
1630466100000|2021-09-01 03:15:00|||||||||84
1630466400000|2021-09-01 03:20:00|||||||||199
1630466700000|2021-09-01 03:25:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|200
1630467000000|2021-09-01 03:30:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|660
1630467300000|2021-09-01 03:35:00|||||||||268
1630467600000|2021-09-01 03:40:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|76
1630467900000|2021-09-01 03:45:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|1612
1630468200000|2021-09-01 03:50:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|809
1630468500000|2021-09-01 03:55:00|||||||||55
1630468800000|2021-09-01 04:00:00|||||||||42
1630469100000|2021-09-01 04:05:00|||||||||345
1630469400000|2021-09-01 04:10:00|||||||||138
1630469700000|2021-09-01 04:15:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|1539
1630470000000|2021-09-01 04:20:00|13324.7|13320.7|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|237
1630470300000|2021-09-01 04:25:00|||||||||429
1630470600000|2021-09-01 04:30:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|512
1630470900000|2021-09-01 04:35:00|13323.1|13319.1|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|2657
1630471200000|2021-09-01 04:40:00|||||||||99
1630471500000|2021-09-01 04:45:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|637
1630471800000|2021-09-01 04:50:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|281
1630472100000|2021-09-01 04:55:00|||||||||16
1630472400000|2021-09-01 05:00:00|||||||||32
1630472700000|2021-09-01 05:05:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|474
1630473000000|2021-09-01 05:10:00|||||||||38
1630473300000|2021-09-01 05:15:00|||||||||12
1630473600000|2021-09-01 05:20:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|416
1630473900000|2021-09-01 05:25:00|||||||||119
1630474200000|2021-09-01 05:30:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|114
1630474500000|2021-09-01 05:35:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|679
1630474800000|2021-09-01 05:40:00|||||||||40
1630475100000|2021-09-01 05:45:00|||||||||118
1630475400000|2021-09-01 05:50:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|1801
1630475700000|2021-09-01 05:55:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|1580
1630476000000|2021-09-01 06:00:00|13324.7|13320.7|13329.3|13325.3|13329.3|13325.3|13324.7|13320.7|1702
1630476300000|2021-09-01 06:05:00|13327.8|13323.8|13329.3|13325.3|13330.9|13326.9|13327.8|13323.8|2677
1630476600000|2021-09-01 06:10:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|967
1630476900000|2021-09-01 06:15:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13327.8|13323.8|2157
1630477200000|2021-09-01 06:20:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1291
1630477500000|2021-09-01 06:25:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|517
1630477800000|2021-09-01 06:30:00|13327.8|13323.8|13330.9|13326.9|13330.9|13326.9|13327.8|13323.8|1085
1630478100000|2021-09-01 06:35:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|311
1630478400000|2021-09-01 06:40:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|1005
1630478700000|2021-09-01 06:45:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|2215
1630479000000|2021-09-01 06:50:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|1351
1630479300000|2021-09-01 06:55:00|13334|13330|13334|13330|13334|13330|13332.5|13328.5|1044
1630479600000|2021-09-01 07:00:00|13332.5|13328.5|13335.6|13331.6|13335.6|13331.6|13332.5|13328.5|3195
1630479900000|2021-09-01 07:05:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|782
1630480200000|2021-09-01 07:10:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1846
1630480500000|2021-09-01 07:15:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|1349
1630480800000|2021-09-01 07:20:00|13327.8|13323.8|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|1724
1630481100000|2021-09-01 07:25:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|361
1630481400000|2021-09-01 07:30:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|772
1630481700000|2021-09-01 07:35:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|3473
1630482000000|2021-09-01 07:40:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|828
1630482300000|2021-09-01 07:45:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|1675
1630482600000|2021-09-01 07:50:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13327.8|13323.8|1517
1630482900000|2021-09-01 07:55:00|13327.8|13323.8|13327.8|13323.8|13329.3|13325.3|13326.2|13322.2|1241
1630483200000|2021-09-01 08:00:00|13329.3|13325.3|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|1572
1630483500000|2021-09-01 08:05:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|1391
1630483800000|2021-09-01 08:10:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|1118
1630484100000|2021-09-01 08:15:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|2079
1630484400000|2021-09-01 08:20:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1537
1630484700000|2021-09-01 08:25:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|2809
1630485000000|2021-09-01 08:30:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1994
1630485300000|2021-09-01 08:35:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|412
1630485600000|2021-09-01 08:40:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1536
1630485900000|2021-09-01 08:45:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1175
1630486200000|2021-09-01 08:50:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|595
1630486500000|2021-09-01 08:55:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|556
1630486800000|2021-09-01 09:00:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|482
1630487100000|2021-09-01 09:05:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|465
1630487400000|2021-09-01 09:10:00|13334|13330|13332.5|13328.5|13334|13330|13330.9|13326.9|1003
1630487700000|2021-09-01 09:15:00|13334|13330|13334|13330|13334|13330|13334|13330|1051
1630488000000|2021-09-01 09:20:00|13335.6|13331.6|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|4394
1630488300000|2021-09-01 09:25:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|3225
1630488600000|2021-09-01 09:30:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|2990
1630488900000|2021-09-01 09:35:00|13338.7|13334.7|13340.3|13336.3|13341.8|13337.8|13338.7|13334.7|2848
1630489200000|2021-09-01 09:40:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|2267
1630489500000|2021-09-01 09:45:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|1708
1630489800000|2021-09-01 09:50:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|1171
1630490100000|2021-09-01 09:55:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|535
1630490400000|2021-09-01 10:00:00|13339.5|13335.5|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|1862
1630490700000|2021-09-01 10:05:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|664
1630491000000|2021-09-01 10:10:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1044
1630491300000|2021-09-01 10:15:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|632
1630491600000|2021-09-01 10:20:00|13339.5|13335.5|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|550
1630491900000|2021-09-01 10:25:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|1122
1630492200000|2021-09-01 10:30:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|857
1630492500000|2021-09-01 10:35:00|||||||||328
1630492800000|2021-09-01 10:40:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|588
1630493100000|2021-09-01 10:45:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|331
1630493400000|2021-09-01 10:50:00|||||||||66
1630493700000|2021-09-01 10:55:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|2405
1630494000000|2021-09-01 11:00:00|13340.3|13336.3|13338.7|13334.7|13341.8|13337.8|13338.7|13334.7|2235
1630494300000|2021-09-01 11:05:00|13337.2|13333.2|13334|13330|13337.2|13333.2|13334|13330|963
1630494600000|2021-09-01 11:10:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|1134
1630494900000|2021-09-01 11:15:00|13334|13330|13334|13330|13335.6|13331.6|13334|13330|847
1630495200000|2021-09-01 11:20:00|||||||||364
1630495500000|2021-09-01 11:25:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|1217
1630495800000|2021-09-01 11:30:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|2020
1630496100000|2021-09-01 11:35:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|2190
1630496400000|2021-09-01 11:40:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|1477
1630496700000|2021-09-01 11:45:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13329.3|13325.3|4294
1630497000000|2021-09-01 11:50:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|3814
1630497300000|2021-09-01 11:55:00|||||||||801
1630497600000|2021-09-01 12:00:00|13334|13330|13330.9|13326.9|13334|13330|13330.9|13326.9|2929
1630497900000|2021-09-01 12:05:00|13332.5|13328.5|13334|13330|13335.6|13331.6|13330.9|13326.9|2332
1630498200000|2021-09-01 12:10:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|2102
1630498500000|2021-09-01 12:15:00|13343.4|13339.4|13343.4|13339.4|13346.5|13342.5|13335.6|13331.6|19033
1630498800000|2021-09-01 12:20:00|13345|13341|13337.2|13333.2|13345|13341|13335.6|13331.6|8573
1630499100000|2021-09-01 12:25:00|13338.7|13334.7|13340.3|13336.3|13343.4|13339.4|13337.2|13333.2|6438
1630499400000|2021-09-01 12:30:00|13341.8|13337.8|13345|13341|13346.5|13342.5|13341.8|13337.8|4524
1630499700000|2021-09-01 12:35:00|13346.5|13342.5|13348.1|13344.1|13351.2|13347.2|13345|13341|10765
1630500000000|2021-09-01 12:40:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13346.5|13342.5|4993
1630500300000|2021-09-01 12:45:00|13351.2|13347.2|13355.9|13351.9|13357.5|13353.5|13351.2|13347.2|13105
1630500600000|2021-09-01 12:50:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|8167
1630500900000|2021-09-01 12:55:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13354.3|13350.3|7696
1630501200000|2021-09-01 13:00:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|8014
1630501500000|2021-09-01 13:05:00|13354.3|13350.3|13357.5|13353.5|13359|13355|13352.8|13348.8|5351
1630501800000|2021-09-01 13:10:00|13359|13355|13357.5|13353.5|13359|13355|13355.9|13351.9|3191
1630502100000|2021-09-01 13:15:00|13359|13355|13362.2|13358.2|13365.3|13361.3|13357.5|13353.5|8220
1630502400000|2021-09-01 13:20:00|13363.7|13359.7|13359|13355|13363.7|13359.7|13359|13355|6478
1630502700000|2021-09-01 13:25:00|13360.6|13356.6|13357.5|13353.5|13360.6|13356.6|13357.5|13353.5|6865
1630503000000|2021-09-01 13:30:00|13359|13355|13359|13355|13360.6|13356.6|13357.5|13353.5|3599
1630503300000|2021-09-01 13:35:00|13360.6|13356.6|13359|13355|13362.2|13358.2|13359|13355|3599
1630503600000|2021-09-01 13:40:00|13360.6|13356.6|13359|13355|13362.2|13358.2|13359|13355|4948
1630503900000|2021-09-01 13:45:00|13357.5|13353.5|13354.3|13350.3|13359|13355|13352.8|13348.8|7991
1630504200000|2021-09-01 13:50:00|13352.8|13348.8|13352.8|13348.8|13355.9|13351.9|13352.8|13348.8|10552
1630504500000|2021-09-01 13:55:00|13354.3|13350.3|13351.2|13347.2|13354.3|13350.3|13351.2|13347.2|6806
1630504800000|2021-09-01 14:00:00|13349.7|13345.7|13354.3|13350.3|13354.3|13350.3|13345|13341|14416
1630505100000|2021-09-01 14:05:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|7970
1630505400000|2021-09-01 14:10:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13351.2|13347.2|2798
1630505700000|2021-09-01 14:15:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|4353
1630506000000|2021-09-01 14:20:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|3510
1630506300000|2021-09-01 14:25:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|4851
1630506600000|2021-09-01 14:30:00|13349.7|13345.7|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|5188
1630506900000|2021-09-01 14:35:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|2833
1630507200000|2021-09-01 14:40:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|3406
1630507500000|2021-09-01 14:45:00|13348.1|13344.1|13346.5|13342.5|13349.7|13345.7|13346.5|13342.5|3826
1630507800000|2021-09-01 14:50:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|6866
1630508100000|2021-09-01 14:55:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|5245
1630508400000|2021-09-01 15:00:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|7350
1630508700000|2021-09-01 15:05:00|13343.4|13339.4|13340.3|13336.3|13343.4|13339.4|13340.3|13336.3|3079
1630509000000|2021-09-01 15:10:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13340.3|13336.3|6170
1630509300000|2021-09-01 15:15:00|13340.3|13336.3|13341.8|13337.8|13343.4|13339.4|13340.3|13336.3|4959
1630509600000|2021-09-01 15:20:00|13340.3|13336.3|13346.5|13342.5|13348.1|13344.1|13340.3|13336.3|6934
1630509900000|2021-09-01 15:25:00|13345|13341|13345|13341|13345|13341|13343.4|13339.4|3573
1630510200000|2021-09-01 15:30:00|13343.4|13339.4|13345|13341|13345|13341|13341.8|13337.8|2528
1630510500000|2021-09-01 15:35:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13345|13341|2565
1630510800000|2021-09-01 15:40:00|13345|13341|13345|13341|13346.5|13342.5|13345|13341|3673
1630511100000|2021-09-01 15:45:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13345|13341|2284
1630511400000|2021-09-01 15:50:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13345|13341|2538
1630511700000|2021-09-01 15:55:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|1427
1630512000000|2021-09-01 16:00:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|1026
1630512300000|2021-09-01 16:05:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|984
1630512600000|2021-09-01 16:10:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|4004
1630512900000|2021-09-01 16:15:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|517
1630513200000|2021-09-01 16:20:00|||||||||398
1630513500000|2021-09-01 16:25:00|13345|13341|13345|13341|13346.5|13342.5|13345|13341|1596
1630513800000|2021-09-01 16:30:00|13343.4|13339.4|13340.3|13336.3|13343.4|13339.4|13340.3|13336.3|3530
1630514100000|2021-09-01 16:35:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|2711
1630514400000|2021-09-01 16:40:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|1972
1630514700000|2021-09-01 16:45:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|2398
1630515000000|2021-09-01 16:50:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|1915
1630515300000|2021-09-01 16:55:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|385
1630515600000|2021-09-01 17:00:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|408
1630515900000|2021-09-01 17:05:00|||||||||254
1630516200000|2021-09-01 17:10:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|1153
1630516500000|2021-09-01 17:15:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|896
1630516800000|2021-09-01 17:20:00|||||||||440
1630517100000|2021-09-01 17:25:00|13345|13341|13345|13341|13345|13341|13345|13341|526
1630517400000|2021-09-01 17:30:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|599
1630517700000|2021-09-01 17:35:00|||||||||546
1630518000000|2021-09-01 17:40:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|573
1630518300000|2021-09-01 17:45:00|||||||||409
1630518600000|2021-09-01 17:50:00|13345|13341|13345|13341|13345|13341|13345|13341|369
1630518900000|2021-09-01 17:55:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13345|13341|680
1630519200000|2021-09-01 18:00:00|||||||||513
1630519500000|2021-09-01 18:05:00|||||||||297
1630519800000|2021-09-01 18:10:00|||||||||572
1630520100000|2021-09-01 18:15:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|703
1630520400000|2021-09-01 18:20:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|4345
1630520700000|2021-09-01 18:25:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|1677
1630521000000|2021-09-01 18:30:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|523
1630521300000|2021-09-01 18:35:00|||||||||353
1630521600000|2021-09-01 18:40:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13345|13341|1108
1630521900000|2021-09-01 18:45:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13345|13341|2814
1630522200000|2021-09-01 18:50:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|3134
1630522500000|2021-09-01 18:55:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|2903
1630522800000|2021-09-01 19:00:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|1258
1630523100000|2021-09-01 19:05:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|2870
1630523400000|2021-09-01 19:10:00|||||||||292
1630523700000|2021-09-01 19:15:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|350
1630524000000|2021-09-01 19:20:00|||||||||328
1630524300000|2021-09-01 19:25:00|||||||||531
1630524600000|2021-09-01 19:30:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|3544
1630524900000|2021-09-01 19:35:00|||||||||477
1630525200000|2021-09-01 19:40:00|||||||||605
1630525500000|2021-09-01 19:45:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|741
1630525800000|2021-09-01 19:50:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|1409
1630526100000|2021-09-01 19:55:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|5244
1630526400000|2021-09-01 20:00:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|5033
1630526700000|2021-09-01 20:05:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|2371
1630527000000|2021-09-01 20:10:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|1397
1630527300000|2021-09-01 20:15:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|1483
1630527600000|2021-09-01 20:20:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|1315
1630527900000|2021-09-01 20:25:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|1093
1630528200000|2021-09-01 20:30:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|380
1630528500000|2021-09-01 20:35:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|1861
1630528800000|2021-09-01 20:40:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|2038
1630529100000|2021-09-01 20:45:00|||||||||581
1630529400000|2021-09-01 20:50:00|||||||||414
1630529700000|2021-09-01 20:55:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|2749
1630533600000|2021-09-01 22:00:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|310
1630533900000|2021-09-01 22:05:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|1490
1630534200000|2021-09-01 22:10:00|||||||||34
1630534500000|2021-09-01 22:15:00|||||||||27
1630534800000|2021-09-01 22:20:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|677
1630535100000|2021-09-01 22:25:00|||||||||35
1630535400000|2021-09-01 22:30:00|||||||||22
1630535700000|2021-09-01 22:35:00|||||||||175
1630536000000|2021-09-01 22:40:00|||||||||719
1630536300000|2021-09-01 22:45:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|983
1630536600000|2021-09-01 22:50:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|208
1630536900000|2021-09-01 22:55:00|||||||||5
1630537200000|2021-09-01 23:00:00|||||||||45
1630537500000|2021-09-01 23:05:00|||||||||320
1630537800000|2021-09-01 23:10:00|||||||||11
1630538100000|2021-09-01 23:15:00|||||||||28
1630538400000|2021-09-01 23:20:00|||||||||35
1630538700000|2021-09-01 23:25:00|||||||||11
1630539000000|2021-09-01 23:30:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|983
1630539300000|2021-09-01 23:35:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|401
1630539600000|2021-09-01 23:40:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|660
1630539900000|2021-09-01 23:45:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|448
1630540200000|2021-09-01 23:50:00|||||||||77
1630540500000|2021-09-01 23:55:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|652
1630540800000|2021-09-02 00:00:00|13346.5|13342.5|13348.1|13344.1|13349.7|13345.7|13346.5|13342.5|1034
1630541100000|2021-09-02 00:05:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13348.1|13344.1|817
1630541400000|2021-09-02 00:10:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|187
1630541700000|2021-09-02 00:15:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|388
1630542000000|2021-09-02 00:20:00|||||||||53
1630542300000|2021-09-02 00:25:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|920
1630542600000|2021-09-02 00:30:00|||||||||20
1630542900000|2021-09-02 00:35:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|1121
1630543200000|2021-09-02 00:40:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|463
1630543500000|2021-09-02 00:45:00|||||||||208
1630543800000|2021-09-02 00:50:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|421
1630544100000|2021-09-02 00:55:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|470
1630544400000|2021-09-02 01:00:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|931
1630544700000|2021-09-02 01:05:00|13350.4|13346.4|13351.2|13347.2|13351.2|13347.2|13350.4|13346.4|345
1630545000000|2021-09-02 01:10:00|||||||||13
1630545300000|2021-09-02 01:15:00|||||||||1395
1630545600000|2021-09-02 01:20:00|||||||||363
1630545900000|2021-09-02 01:25:00|||||||||14
1630546200000|2021-09-02 01:30:00|||||||||76
1630546500000|2021-09-02 01:35:00|||||||||14
1630546800000|2021-09-02 01:40:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|265
1630547100000|2021-09-02 01:45:00|||||||||106
1630547400000|2021-09-02 01:50:00|||||||||35
1630547700000|2021-09-02 01:55:00|||||||||187
1630548000000|2021-09-02 02:00:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|804
1630548300000|2021-09-02 02:05:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|1328
1630548600000|2021-09-02 02:10:00|||||||||64
1630548900000|2021-09-02 02:15:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|275
1630549200000|2021-09-02 02:20:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|68
1630549500000|2021-09-02 02:25:00|||||||||30
1630549800000|2021-09-02 02:30:00|||||||||25
1630550100000|2021-09-02 02:35:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|79
1630550400000|2021-09-02 02:40:00|||||||||32
1630550700000|2021-09-02 02:45:00|||||||||6
1630551000000|2021-09-02 02:50:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|640
1630551300000|2021-09-02 02:55:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|861
1630551600000|2021-09-02 03:00:00|||||||||25
1630551900000|2021-09-02 03:05:00|||||||||20
1630552200000|2021-09-02 03:10:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|123
1630552500000|2021-09-02 03:15:00|||||||||152
1630552800000|2021-09-02 03:20:00|||||||||11
1630553100000|2021-09-02 03:25:00|||||||||347
1630553400000|2021-09-02 03:30:00|||||||||89
1630553700000|2021-09-02 03:35:00|||||||||49
1630554000000|2021-09-02 03:40:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|833
1630554300000|2021-09-02 03:45:00|||||||||27
1630554600000|2021-09-02 03:50:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|23
1630554900000|2021-09-02 03:55:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|247
1630555200000|2021-09-02 04:00:00|||||||||7
1630555500000|2021-09-02 04:05:00|||||||||39
1630555800000|2021-09-02 04:10:00|||||||||651
1630556100000|2021-09-02 04:15:00|||||||||7
1630556400000|2021-09-02 04:20:00|||||||||19
1630556700000|2021-09-02 04:25:00|||||||||44
1630557000000|2021-09-02 04:30:00|||||||||3
1630557300000|2021-09-02 04:35:00|||||||||577
1630557600000|2021-09-02 04:40:00|||||||||8
1630557900000|2021-09-02 04:45:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|452
1630558200000|2021-09-02 04:50:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|488
1630558500000|2021-09-02 04:55:00|||||||||88
1630558800000|2021-09-02 05:00:00|||||||||130
1630559100000|2021-09-02 05:05:00|||||||||83
1630559400000|2021-09-02 05:10:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|564
1630559700000|2021-09-02 05:15:00|||||||||35
1630560000000|2021-09-02 05:20:00|||||||||113
1630560300000|2021-09-02 05:25:00|||||||||569
1630560600000|2021-09-02 05:30:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|821
1630560900000|2021-09-02 05:35:00|||||||||157
1630561200000|2021-09-02 05:40:00|||||||||98
1630561500000|2021-09-02 05:45:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|300
1630561800000|2021-09-02 05:50:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|1052
1630562100000|2021-09-02 05:55:00|||||||||172
1630562400000|2021-09-02 06:00:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1917
1630562700000|2021-09-02 06:05:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1026
1630563000000|2021-09-02 06:10:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|621
1630563300000|2021-09-02 06:15:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|801
1630563600000|2021-09-02 06:20:00|13349.7|13345.7|13352.8|13348.8|13352.8|13348.8|13349.7|13345.7|1049
1630563900000|2021-09-02 06:25:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|1262
1630564200000|2021-09-02 06:30:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|897
1630564500000|2021-09-02 06:35:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|214
1630564800000|2021-09-02 06:40:00|||||||||267
1630565100000|2021-09-02 06:45:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|810
1630565400000|2021-09-02 06:50:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|849
1630565700000|2021-09-02 06:55:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|676
1630566000000|2021-09-02 07:00:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13349.7|13345.7|698
1630566300000|2021-09-02 07:05:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|506
1630566600000|2021-09-02 07:10:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|953
1630566900000|2021-09-02 07:15:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|1268
1630567200000|2021-09-02 07:20:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|2555
1630567500000|2021-09-02 07:25:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|690
1630567800000|2021-09-02 07:30:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|199
1630568100000|2021-09-02 07:35:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|252
1630568400000|2021-09-02 07:40:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|667
1630568700000|2021-09-02 07:45:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|448
1630569000000|2021-09-02 07:50:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|1079
1630569300000|2021-09-02 07:55:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|433
1630569600000|2021-09-02 08:00:00|13352.8|13348.8|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|1985
1630569900000|2021-09-02 08:05:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|2958
1630570200000|2021-09-02 08:10:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|960
1630570500000|2021-09-02 08:15:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|473
1630570800000|2021-09-02 08:20:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|681
1630571100000|2021-09-02 08:25:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|425
1630571400000|2021-09-02 08:30:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|579
1630571700000|2021-09-02 08:35:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|572
1630572000000|2021-09-02 08:40:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|254
1630572300000|2021-09-02 08:45:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|695
1630572600000|2021-09-02 08:50:00|||||||||391
1630572900000|2021-09-02 08:55:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|1371
1630573200000|2021-09-02 09:00:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|1061
1630573500000|2021-09-02 09:05:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|812
1630573800000|2021-09-02 09:10:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1335
1630574100000|2021-09-02 09:15:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|1626
1630574400000|2021-09-02 09:20:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|2718
1630574700000|2021-09-02 09:25:00|13359|13355|13357.5|13353.5|13360.6|13356.6|13357.5|13353.5|3647
1630575000000|2021-09-02 09:30:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|1706
1630575300000|2021-09-02 09:35:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359.8|13355.8|1566
1630575600000|2021-09-02 09:40:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|2720
1630575900000|2021-09-02 09:45:00|13362.2|13358.2|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|3576
1630576200000|2021-09-02 09:50:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1368
1630576500000|2021-09-02 09:55:00|||||||||238
1630576800000|2021-09-02 10:00:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|1206
1630577100000|2021-09-02 10:05:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|631
1630577400000|2021-09-02 10:10:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1082
1630577700000|2021-09-02 10:15:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|938
1630578000000|2021-09-02 10:20:00|||||||||262
1630578300000|2021-09-02 10:25:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1070
1630578600000|2021-09-02 10:30:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|404
1630578900000|2021-09-02 10:35:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|989
1630579200000|2021-09-02 10:40:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|357
1630579500000|2021-09-02 10:45:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|665
1630579800000|2021-09-02 10:50:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|469
1630580100000|2021-09-02 10:55:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|428
1630580400000|2021-09-02 11:00:00|||||||||314
1630580700000|2021-09-02 11:05:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|684
1630581000000|2021-09-02 11:10:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|296
1630581300000|2021-09-02 11:15:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|679
1630581600000|2021-09-02 11:20:00|||||||||204
1630581900000|2021-09-02 11:25:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|4673
1630582200000|2021-09-02 11:30:00|||||||||755
1630582500000|2021-09-02 11:35:00|13356.7|13352.7|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|542
1630582800000|2021-09-02 11:40:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|2035
1630583100000|2021-09-02 11:45:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|752
1630583400000|2021-09-02 11:50:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|1038
1630583700000|2021-09-02 11:55:00|||||||||627
1630584000000|2021-09-02 12:00:00|13362.2|13358.2|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|5937
1630584300000|2021-09-02 12:05:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|959
1630584600000|2021-09-02 12:10:00|13362.2|13358.2|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|1486
1630584900000|2021-09-02 12:15:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|3171
1630585200000|2021-09-02 12:20:00|13360.6|13356.6|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|1746
1630585500000|2021-09-02 12:25:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|3473
1630585800000|2021-09-02 12:30:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13359|13355|6044
1630586100000|2021-09-02 12:35:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|4763
1630586400000|2021-09-02 12:40:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|3703
1630586700000|2021-09-02 12:45:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|2845
1630587000000|2021-09-02 12:50:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|1000
1630587300000|2021-09-02 12:55:00|13359|13355|13359|13355|13359|13355|13355.9|13351.9|5462
1630587600000|2021-09-02 13:00:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|2648
1630587900000|2021-09-02 13:05:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|2599
1630588200000|2021-09-02 13:10:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|1606
1630588500000|2021-09-02 13:15:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|1776
1630588800000|2021-09-02 13:20:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|6950
1630589100000|2021-09-02 13:25:00|13359|13355|13359|13355|13359|13355|13359|13355|1310
1630589400000|2021-09-02 13:30:00|13360.6|13356.6|13357.5|13353.5|13360.6|13356.6|13355.9|13351.9|5794
1630589700000|2021-09-02 13:35:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|5566
1630590000000|2021-09-02 13:40:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|2872
1630590300000|2021-09-02 13:45:00|13354.3|13350.3|13357.5|13353.5|13357.5|13353.5|13352.8|13348.8|3105
1630590600000|2021-09-02 13:50:00|13355.9|13351.9|13355.9|13351.9|13359|13355|13355.9|13351.9|4184
1630590900000|2021-09-02 13:55:00|13354.3|13350.3|13352.8|13348.8|13355.9|13351.9|13352.8|13348.8|3414
1630591200000|2021-09-02 14:00:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13349.7|13345.7|3873
1630591500000|2021-09-02 14:05:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|4733
1630591800000|2021-09-02 14:10:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13351.2|13347.2|5202
1630592100000|2021-09-02 14:15:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|5114
1630592400000|2021-09-02 14:20:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|4122
1630592700000|2021-09-02 14:25:00|13349.7|13345.7|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|4098
1630593000000|2021-09-02 14:30:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13348.1|13344.1|6769
1630593300000|2021-09-02 14:35:00|||||||||867
1630593600000|2021-09-02 14:40:00|||||||||3063
1630593900000|2021-09-02 14:45:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|5823
1630594200000|2021-09-02 14:50:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|3597
1630594500000|2021-09-02 14:55:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|2108
1630594800000|2021-09-02 15:00:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|2706
1630595100000|2021-09-02 15:05:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|2576
1630595400000|2021-09-02 15:10:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|3302
1630595700000|2021-09-02 15:15:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|1985
1630596000000|2021-09-02 15:20:00|13352.8|13348.8|13355.9|13351.9|13357.5|13353.5|13352.8|13348.8|2295
1630596300000|2021-09-02 15:25:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|1829
1630596600000|2021-09-02 15:30:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|2666
1630596900000|2021-09-02 15:35:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|1709
1630597200000|2021-09-02 15:40:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|848
1630597500000|2021-09-02 15:45:00|||||||||740
1630597800000|2021-09-02 15:50:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|3851
1630598100000|2021-09-02 15:55:00|||||||||2157
1630598400000|2021-09-02 16:00:00|||||||||335
1630598700000|2021-09-02 16:05:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|1619
1630599000000|2021-09-02 16:10:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|1550
1630599300000|2021-09-02 16:15:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|882
1630599600000|2021-09-02 16:20:00|||||||||941
1630599900000|2021-09-02 16:25:00|||||||||608
1630600200000|2021-09-02 16:30:00|||||||||138
1630600500000|2021-09-02 16:35:00|||||||||1255
1630600800000|2021-09-02 16:40:00|||||||||407
1630601100000|2021-09-02 16:45:00|||||||||577
1630601400000|2021-09-02 16:50:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|301
1630601700000|2021-09-02 16:55:00|||||||||2193
1630602000000|2021-09-02 17:00:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|1642
1630602300000|2021-09-02 17:05:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|1728
1630602600000|2021-09-02 17:10:00|||||||||301
1630602900000|2021-09-02 17:15:00|||||||||191
1630603200000|2021-09-02 17:20:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|936
1630603500000|2021-09-02 17:25:00|||||||||861
1630603800000|2021-09-02 17:30:00|||||||||187
1630604100000|2021-09-02 17:35:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|1446
1630604400000|2021-09-02 17:40:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|1027
1630604700000|2021-09-02 17:45:00|||||||||313
1630605000000|2021-09-02 17:50:00|||||||||412
1630605300000|2021-09-02 17:55:00|||||||||483
1630605600000|2021-09-02 18:00:00|||||||||261
1630605900000|2021-09-02 18:05:00|||||||||846
1630606200000|2021-09-02 18:10:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|1850
1630606500000|2021-09-02 18:15:00|||||||||45
1630606800000|2021-09-02 18:20:00|||||||||577
1630607100000|2021-09-02 18:25:00|||||||||1863
1630607400000|2021-09-02 18:30:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|1020
1630607700000|2021-09-02 18:35:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|3075
1630608000000|2021-09-02 18:40:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|939
1630608300000|2021-09-02 18:45:00|||||||||681
1630608600000|2021-09-02 18:50:00|||||||||854
1630608900000|2021-09-02 18:55:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|2622
1630609200000|2021-09-02 19:00:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|6236
1630609500000|2021-09-02 19:05:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|1305
1630609800000|2021-09-02 19:10:00|||||||||168
1630610100000|2021-09-02 19:15:00|||||||||823
1630610400000|2021-09-02 19:20:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|3094
1630610700000|2021-09-02 19:25:00|||||||||1456
1630611000000|2021-09-02 19:30:00|||||||||2706
1630611300000|2021-09-02 19:35:00|||||||||2020
1630611600000|2021-09-02 19:40:00|||||||||473
1630611900000|2021-09-02 19:45:00|||||||||686
1630612200000|2021-09-02 19:50:00|||||||||1169
1630612500000|2021-09-02 19:55:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|7325
1630612800000|2021-09-02 20:00:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|6134
1630613100000|2021-09-02 20:05:00|||||||||195
1630613400000|2021-09-02 20:10:00|||||||||621
1630613700000|2021-09-02 20:15:00|||||||||563
1630614000000|2021-09-02 20:20:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|2609
1630614300000|2021-09-02 20:25:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|3679
1630614600000|2021-09-02 20:30:00|13359|13355|13359|13355|13359|13355|13359|13355|2812
1630614900000|2021-09-02 20:35:00|||||||||340
1630615200000|2021-09-02 20:40:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|965
1630615500000|2021-09-02 20:45:00|||||||||370
1630615800000|2021-09-02 20:50:00|||||||||3344
1630616100000|2021-09-02 20:55:00|||||||||1620
1630620000000|2021-09-02 22:00:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|122
1630620300000|2021-09-02 22:05:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|298
1630620600000|2021-09-02 22:10:00|||||||||327
1630620900000|2021-09-02 22:15:00|||||||||3
1630621200000|2021-09-02 22:20:00|||||||||22
1630621500000|2021-09-02 22:25:00|||||||||236
1630621800000|2021-09-02 22:30:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|1423
1630622100000|2021-09-02 22:35:00|||||||||23
1630622400000|2021-09-02 22:40:00|||||||||28
1630622700000|2021-09-02 22:45:00|||||||||17
1630623000000|2021-09-02 22:50:00|||||||||23
1630623300000|2021-09-02 22:55:00|13359|13355|13359|13355|13359|13355|13359|13355|134
1630623600000|2021-09-02 23:00:00|||||||||25
1630623900000|2021-09-02 23:05:00|||||||||28
1630624200000|2021-09-02 23:10:00|||||||||76
1630624500000|2021-09-02 23:15:00|||||||||98
1630624800000|2021-09-02 23:20:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|75
1630625100000|2021-09-02 23:25:00|||||||||25
1630625400000|2021-09-02 23:30:00|||||||||38
1630625700000|2021-09-02 23:35:00|||||||||55
1630626000000|2021-09-02 23:40:00|||||||||73
1630626300000|2021-09-02 23:45:00|||||||||36
1630626600000|2021-09-02 23:50:00|||||||||64
1630626900000|2021-09-02 23:55:00|||||||||46
1630627200000|2021-09-03 00:00:00|13359|13355|13359|13355|13359|13355|13359|13355|388
1630627500000|2021-09-03 00:05:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|634
1630627800000|2021-09-03 00:10:00|||||||||446
1630628100000|2021-09-03 00:15:00|||||||||388
1630628400000|2021-09-03 00:20:00|||||||||508
1630628700000|2021-09-03 00:25:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|1757
1630629000000|2021-09-03 00:30:00|||||||||36
1630629300000|2021-09-03 00:35:00|||||||||41
1630629600000|2021-09-03 00:40:00|||||||||85
1630629900000|2021-09-03 00:45:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|64
1630630200000|2021-09-03 00:50:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|350
1630630500000|2021-09-03 00:55:00|||||||||106
1630630800000|2021-09-03 01:00:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|482
1630631100000|2021-09-03 01:05:00|||||||||16
1630631400000|2021-09-03 01:10:00|||||||||9
1630631700000|2021-09-03 01:15:00|||||||||9
1630632000000|2021-09-03 01:20:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|176
1630632300000|2021-09-03 01:25:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|395
1630632600000|2021-09-03 01:30:00|||||||||96
1630632900000|2021-09-03 01:35:00|||||||||14
1630633200000|2021-09-03 01:40:00|||||||||27
1630633500000|2021-09-03 01:45:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|1367
1630633800000|2021-09-03 01:50:00|||||||||116
1630634100000|2021-09-03 01:55:00|||||||||253
1630634400000|2021-09-03 02:00:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|509
1630634700000|2021-09-03 02:05:00|||||||||63
1630635000000|2021-09-03 02:10:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|1443
1630635300000|2021-09-03 02:15:00|||||||||128
1630635600000|2021-09-03 02:20:00|||||||||344
1630635900000|2021-09-03 02:25:00|||||||||36
1630636200000|2021-09-03 02:30:00|13359|13355|13359|13355|13359|13355|13359|13355|128
1630636500000|2021-09-03 02:35:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|374
1630636800000|2021-09-03 02:40:00|||||||||34
1630637100000|2021-09-03 02:45:00|||||||||2
1630637400000|2021-09-03 02:50:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|277
1630637700000|2021-09-03 02:55:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|1140
1630638000000|2021-09-03 03:00:00|||||||||107
1630638300000|2021-09-03 03:05:00|||||||||304
1630638600000|2021-09-03 03:10:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|3093
1630638900000|2021-09-03 03:15:00|||||||||153
1630639200000|2021-09-03 03:20:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|450
1630639500000|2021-09-03 03:25:00|||||||||453
1630639800000|2021-09-03 03:30:00|||||||||199
1630640100000|2021-09-03 03:35:00|||||||||34
1630640400000|2021-09-03 03:40:00|||||||||915
1630640700000|2021-09-03 03:45:00|||||||||9
1630641000000|2021-09-03 03:50:00|||||||||4
1630641300000|2021-09-03 03:55:00|||||||||256
1630641600000|2021-09-03 04:00:00|||||||||50
1630641900000|2021-09-03 04:05:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|708
1630642200000|2021-09-03 04:10:00|||||||||149
1630642500000|2021-09-03 04:15:00|||||||||14
1630642800000|2021-09-03 04:20:00|||||||||8
1630643100000|2021-09-03 04:25:00|||||||||24
1630643400000|2021-09-03 04:30:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|828
1630643700000|2021-09-03 04:35:00|||||||||57
1630644000000|2021-09-03 04:40:00|||||||||45
1630644300000|2021-09-03 04:45:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|580
1630644600000|2021-09-03 04:50:00|||||||||469
1630644900000|2021-09-03 04:55:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|228
1630645200000|2021-09-03 05:00:00|||||||||2
1630645500000|2021-09-03 05:05:00|||||||||30
1630645800000|2021-09-03 05:10:00|||||||||1
1630646100000|2021-09-03 05:15:00|||||||||14
1630646400000|2021-09-03 05:20:00|||||||||65
1630646700000|2021-09-03 05:25:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|898
1630647000000|2021-09-03 05:30:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|470
1630647300000|2021-09-03 05:35:00|||||||||57
1630647600000|2021-09-03 05:40:00|||||||||125
1630647900000|2021-09-03 05:45:00|||||||||541
1630648200000|2021-09-03 05:50:00|||||||||88
1630648500000|2021-09-03 05:55:00|||||||||50
1630648800000|2021-09-03 06:00:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|621
1630649100000|2021-09-03 06:05:00|||||||||456
1630649400000|2021-09-03 06:10:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|173
1630649700000|2021-09-03 06:15:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|277
1630650000000|2021-09-03 06:20:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|562
1630650300000|2021-09-03 06:25:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|468
1630650600000|2021-09-03 06:30:00|13355.9|13351.9|13357.5|13353.5|13359|13355|13355.9|13351.9|2042
1630650900000|2021-09-03 06:35:00|||||||||1052
1630651200000|2021-09-03 06:40:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|516
1630651500000|2021-09-03 06:45:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|1690
1630651800000|2021-09-03 06:50:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|35
1630652100000|2021-09-03 06:55:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|870
1630652400000|2021-09-03 07:00:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13354.3|13350.3|1142
1630652700000|2021-09-03 07:05:00|13359|13355|13359|13355|13359|13355|13359|13355|1052
1630653000000|2021-09-03 07:10:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|675
1630653300000|2021-09-03 07:15:00|13359|13355|13354.3|13350.3|13359|13355|13354.3|13350.3|1065
1630653600000|2021-09-03 07:20:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1861
1630653900000|2021-09-03 07:25:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|420
1630654200000|2021-09-03 07:30:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|445
1630654500000|2021-09-03 07:35:00|13354.3|13350.3|13352.8|13348.8|13355.9|13351.9|13352.8|13348.8|1190
1630654800000|2021-09-03 07:40:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|703
1630655100000|2021-09-03 07:45:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|1419
1630655400000|2021-09-03 07:50:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|1160
1630655700000|2021-09-03 07:55:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|591
1630656000000|2021-09-03 08:00:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13351.2|13347.2|651
1630656300000|2021-09-03 08:05:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|866
1630656600000|2021-09-03 08:10:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|533
1630656900000|2021-09-03 08:15:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|377
1630657200000|2021-09-03 08:20:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|1429
1630657500000|2021-09-03 08:25:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|355
1630657800000|2021-09-03 08:30:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|612
1630658100000|2021-09-03 08:35:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|609
1630658400000|2021-09-03 08:40:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|264
1630658700000|2021-09-03 08:45:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|1287
1630659000000|2021-09-03 08:50:00|||||||||1166
1630659300000|2021-09-03 08:55:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|2883
1630659600000|2021-09-03 09:00:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|1794
1630659900000|2021-09-03 09:05:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|1268
1630660200000|2021-09-03 09:10:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|1346
1630660500000|2021-09-03 09:15:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|1222
1630660800000|2021-09-03 09:20:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|1308
1630661100000|2021-09-03 09:25:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|921
1630661400000|2021-09-03 09:30:00|||||||||1683
1630661700000|2021-09-03 09:35:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|3440
1630662000000|2021-09-03 09:40:00|||||||||153
1630662300000|2021-09-03 09:45:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|1135
1630662600000|2021-09-03 09:50:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|361
1630662900000|2021-09-03 09:55:00|||||||||139
1630663200000|2021-09-03 10:00:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|2235
1630663500000|2021-09-03 10:05:00|||||||||462
1630663800000|2021-09-03 10:10:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|934
1630664100000|2021-09-03 10:15:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|576
1630664400000|2021-09-03 10:20:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|391
1630664700000|2021-09-03 10:25:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|717
1630665000000|2021-09-03 10:30:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|164
1630665300000|2021-09-03 10:35:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|736
1630665600000|2021-09-03 10:40:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|885
1630665900000|2021-09-03 10:45:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|1342
1630666200000|2021-09-03 10:50:00|||||||||43
1630666500000|2021-09-03 10:55:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|221
1630666800000|2021-09-03 11:00:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|1894
1630667100000|2021-09-03 11:05:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|2070
1630667400000|2021-09-03 11:10:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|1991
1630667700000|2021-09-03 11:15:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|405
1630668000000|2021-09-03 11:20:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|1177
1630668300000|2021-09-03 11:25:00|||||||||436
1630668600000|2021-09-03 11:30:00|||||||||682
1630668900000|2021-09-03 11:35:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|2721
1630669200000|2021-09-03 11:40:00|||||||||557
1630669500000|2021-09-03 11:45:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|882
1630669800000|2021-09-03 11:50:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1067
1630670100000|2021-09-03 11:55:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1869
1630670400000|2021-09-03 12:00:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|3944
1630670700000|2021-09-03 12:05:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|1918
1630671000000|2021-09-03 12:10:00|||||||||2840
1630671300000|2021-09-03 12:15:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|2295
1630671600000|2021-09-03 12:20:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|3136
1630671900000|2021-09-03 12:25:00|13353.6|13349.6|13353.6|13349.6|13355.9|13351.9|13352.8|13348.8|4300
1630672200000|2021-09-03 12:30:00|13383.3|13379.3|13359|13355|13387.9|13383.9|13357.5|13353.5|35710
1630672500000|2021-09-03 12:35:00|13360.6|13356.6|13341.8|13337.8|13360.6|13356.6|13338.7|13334.7|30549
1630672800000|2021-09-03 12:40:00|13343.4|13339.4|13337.2|13333.2|13345|13341|13334|13330|25366
1630673100000|2021-09-03 12:45:00|13338.7|13334.7|13343.4|13339.4|13343.4|13339.4|13335.6|13331.6|16632
1630673400000|2021-09-03 12:50:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13335.6|13331.6|13999
1630673700000|2021-09-03 12:55:00|13341.8|13337.8|13337.2|13333.2|13345|13341|13335.6|13331.6|10139
1630674000000|2021-09-03 13:00:00|13335.6|13331.6|13335.6|13331.6|13338.7|13334.7|13335.6|13331.6|7287
1630674300000|2021-09-03 13:05:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13332.5|13328.5|6981
1630674600000|2021-09-03 13:10:00|13334|13330|13338.7|13334.7|13338.7|13334.7|13332.5|13328.5|6141
1630674900000|2021-09-03 13:15:00|13337.2|13333.2|13330.9|13326.9|13338.7|13334.7|13330.9|13326.9|9021
1630675200000|2021-09-03 13:20:00|13332.5|13328.5|13338.7|13334.7|13341.8|13337.8|13330.9|13326.9|11300
1630675500000|2021-09-03 13:25:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13335.6|13331.6|7418
1630675800000|2021-09-03 13:30:00|13338.7|13334.7|13334|13330|13338.7|13334.7|13332.5|13328.5|8766
1630676100000|2021-09-03 13:35:00|13335.6|13331.6|13340.3|13336.3|13340.3|13336.3|13332.5|13328.5|6199
1630676400000|2021-09-03 13:40:00|13338.7|13334.7|13332.5|13328.5|13340.3|13336.3|13330.9|13326.9|6410
1630676700000|2021-09-03 13:45:00|13334|13330|13332.5|13328.5|13335.6|13331.6|13330.9|13326.9|5711
1630677000000|2021-09-03 13:50:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13332.5|13328.5|3790
1630677300000|2021-09-03 13:55:00|13334|13330|13334|13330|13337.2|13333.2|13334|13330|2210
1630677600000|2021-09-03 14:00:00|13335.6|13331.6|13329.3|13325.3|13335.6|13331.6|13329.3|13325.3|7269
1630677900000|2021-09-03 14:05:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13329.3|13325.3|6408
1630678200000|2021-09-03 14:10:00|13329.3|13325.3|13330.9|13326.9|13332.5|13328.5|13327.8|13323.8|6332
1630678500000|2021-09-03 14:15:00|13329.3|13325.3|13334|13330|13334|13330|13329.3|13325.3|5377
1630678800000|2021-09-03 14:20:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|2344
1630679100000|2021-09-03 14:25:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13332.5|13328.5|1830
1630679400000|2021-09-03 14:30:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|1115
1630679700000|2021-09-03 14:35:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|4925
1630680000000|2021-09-03 14:40:00|13338.7|13334.7|13340.3|13336.3|13343.4|13339.4|13338.7|13334.7|5017
1630680300000|2021-09-03 14:45:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|3562
1630680600000|2021-09-03 14:50:00|13335.6|13331.6|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|2107
1630680900000|2021-09-03 14:55:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|2180
1630681200000|2021-09-03 15:00:00|||||||||981
1630681500000|2021-09-03 15:05:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|2247
1630681800000|2021-09-03 15:10:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|3844
1630682100000|2021-09-03 15:15:00|13337.2|13333.2|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|4356
1630682400000|2021-09-03 15:20:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|2420
1630682700000|2021-09-03 15:25:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|1024
1630683000000|2021-09-03 15:30:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|4683
1630683300000|2021-09-03 15:35:00|||||||||431
1630683600000|2021-09-03 15:40:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|309
1630683900000|2021-09-03 15:45:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|2681
1630684200000|2021-09-03 15:50:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|2069
1630684500000|2021-09-03 15:55:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|1703
1630684800000|2021-09-03 16:00:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|556
1630685100000|2021-09-03 16:05:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|1854
1630685400000|2021-09-03 16:10:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|1965
1630685700000|2021-09-03 16:15:00|||||||||288
1630686000000|2021-09-03 16:20:00|||||||||1438
1630686300000|2021-09-03 16:25:00|||||||||538
1630686600000|2021-09-03 16:30:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|692
1630686900000|2021-09-03 16:35:00|||||||||1092
1630687200000|2021-09-03 16:40:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|917
1630687500000|2021-09-03 16:45:00|||||||||1063
1630687800000|2021-09-03 16:50:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|7139
1630688100000|2021-09-03 16:55:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1890
1630688400000|2021-09-03 17:00:00|||||||||681
1630688700000|2021-09-03 17:05:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|1267
1630689000000|2021-09-03 17:10:00|||||||||703
1630689300000|2021-09-03 17:15:00|||||||||65
1630689600000|2021-09-03 17:20:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|1259
1630689900000|2021-09-03 17:25:00|||||||||188
1630690200000|2021-09-03 17:30:00|||||||||1114
1630690500000|2021-09-03 17:35:00|||||||||329
1630690800000|2021-09-03 17:40:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|297
1630691100000|2021-09-03 17:45:00|||||||||132
1630691400000|2021-09-03 17:50:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|643
1630691700000|2021-09-03 17:55:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|668
1630692000000|2021-09-03 18:00:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|472
1630692300000|2021-09-03 18:05:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|360
1630692600000|2021-09-03 18:10:00|||||||||215
1630692900000|2021-09-03 18:15:00|||||||||549
1630693200000|2021-09-03 18:20:00|||||||||178
1630693500000|2021-09-03 18:25:00|||||||||718
1630693800000|2021-09-03 18:30:00|||||||||1339
1630694100000|2021-09-03 18:35:00|||||||||271
1630694400000|2021-09-03 18:40:00|||||||||308
1630694700000|2021-09-03 18:45:00|||||||||249
1630695000000|2021-09-03 18:50:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|755
1630695300000|2021-09-03 18:55:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|10467
1630695600000|2021-09-03 19:00:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|4623
1630695900000|2021-09-03 19:05:00|||||||||1587
1630696200000|2021-09-03 19:10:00|||||||||495
1630696500000|2021-09-03 19:15:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|4270
1630696800000|2021-09-03 19:20:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|2418
1630697100000|2021-09-03 19:25:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|2681
1630697400000|2021-09-03 19:30:00|||||||||1437
1630697700000|2021-09-03 19:35:00|||||||||498
1630698000000|2021-09-03 19:40:00|||||||||99
1630698300000|2021-09-03 19:45:00|||||||||168
1630698600000|2021-09-03 19:50:00|||||||||1887
1630698900000|2021-09-03 19:55:00|||||||||2247
1630699200000|2021-09-03 20:00:00|||||||||3038
1630699500000|2021-09-03 20:05:00|||||||||465
1630699800000|2021-09-03 20:10:00|||||||||689
1630700100000|2021-09-03 20:15:00|||||||||309
1630700400000|2021-09-03 20:20:00|||||||||322
1630700700000|2021-09-03 20:25:00|||||||||483
1630701000000|2021-09-03 20:30:00|||||||||591
1630701300000|2021-09-03 20:35:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|541
1630701600000|2021-09-03 20:40:00|||||||||45
1630701900000|2021-09-03 20:45:00|||||||||2160
1630702200000|2021-09-03 20:50:00|||||||||957
1630702500000|2021-09-03 20:55:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|2282
1630879200000|2021-09-05 22:00:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|487
1630879500000|2021-09-05 22:05:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|2935
1630879800000|2021-09-05 22:10:00|||||||||58
1630880100000|2021-09-05 22:15:00|||||||||44
1630880400000|2021-09-05 22:20:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|937
1630880700000|2021-09-05 22:25:00|||||||||9
1630881000000|2021-09-05 22:30:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|507
1630881300000|2021-09-05 22:35:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|183
1630881600000|2021-09-05 22:40:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|522
1630881900000|2021-09-05 22:45:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|382
1630882200000|2021-09-05 22:50:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|272
1630882500000|2021-09-05 22:55:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|529
1630882800000|2021-09-05 23:00:00|||||||||7
1630883100000|2021-09-05 23:05:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|594
1630883400000|2021-09-05 23:10:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|590
1630887300000|2021-09-06 00:15:00|13334|13330|13334|13330|13334|13330|13334|13330|93
1630887600000|2021-09-06 00:20:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|1177
1630887900000|2021-09-06 00:25:00|13334|13330|13334|13330|13334|13330|13332.5|13328.5|477
1630888200000|2021-09-06 00:30:00|13332.5|13328.5|13334|13330|13334|13330|13332.5|13328.5|400
1630888500000|2021-09-06 00:35:00|||||||||201
1630888800000|2021-09-06 00:40:00|||||||||63
1630889100000|2021-09-06 00:45:00|||||||||173
1630889400000|2021-09-06 00:50:00|||||||||7
1630889700000|2021-09-06 00:55:00|||||||||216
1630890000000|2021-09-06 01:00:00|13332.5|13328.5|13334|13330|13334|13330|13332.5|13328.5|396
1630890300000|2021-09-06 01:05:00|||||||||6
1630890600000|2021-09-06 01:10:00|||||||||6
1630892700000|2021-09-06 01:45:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|0
1630893000000|2021-09-06 01:50:00|||||||||106
1630893300000|2021-09-06 01:55:00|||||||||86
1630893600000|2021-09-06 02:00:00|||||||||198
1630893900000|2021-09-06 02:05:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|651
1630894200000|2021-09-06 02:10:00|||||||||194
1630894500000|2021-09-06 02:15:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|787
1630894800000|2021-09-06 02:20:00|||||||||359
1630895100000|2021-09-06 02:25:00|||||||||22
1630895400000|2021-09-06 02:30:00|||||||||76
1630895700000|2021-09-06 02:35:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|176
1630896000000|2021-09-06 02:40:00|||||||||33
1630896300000|2021-09-06 02:45:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|532
1630896600000|2021-09-06 02:50:00|||||||||20
1630896900000|2021-09-06 02:55:00|||||||||8
1630897200000|2021-09-06 03:00:00|||||||||146
1630897500000|2021-09-06 03:05:00|||||||||8
1630897800000|2021-09-06 03:10:00|||||||||20
1630898100000|2021-09-06 03:15:00|||||||||58
1630898400000|2021-09-06 03:20:00|||||||||57
1630898700000|2021-09-06 03:25:00|||||||||9
1630899000000|2021-09-06 03:30:00|||||||||3
1630899600000|2021-09-06 03:40:00|||||||||1
1630899900000|2021-09-06 03:45:00|||||||||102
1630900200000|2021-09-06 03:50:00|||||||||1
1630900500000|2021-09-06 03:55:00|||||||||62
1630900800000|2021-09-06 04:00:00|||||||||5
1630901100000|2021-09-06 04:05:00|||||||||250
1630901400000|2021-09-06 04:10:00|||||||||48
1630901700000|2021-09-06 04:15:00|||||||||5
1630902000000|2021-09-06 04:20:00|||||||||3
1630902300000|2021-09-06 04:25:00|||||||||2
1630902900000|2021-09-06 04:35:00|||||||||26
1630903200000|2021-09-06 04:40:00|||||||||4
1630903500000|2021-09-06 04:45:00|||||||||11
1630903800000|2021-09-06 04:50:00|||||||||5
1630904100000|2021-09-06 04:55:00|||||||||46
1630904400000|2021-09-06 05:00:00|||||||||34
1630904700000|2021-09-06 05:05:00|||||||||3
1630905000000|2021-09-06 05:10:00|||||||||85
1630905300000|2021-09-06 05:15:00|||||||||224
1630905600000|2021-09-06 05:20:00|||||||||69
1630905900000|2021-09-06 05:25:00|||||||||103
1630906200000|2021-09-06 05:30:00|||||||||121
1630906500000|2021-09-06 05:35:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|178
1630906800000|2021-09-06 05:40:00|||||||||348
1630907100000|2021-09-06 05:45:00|||||||||307
1630907400000|2021-09-06 05:50:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|1090
1630907700000|2021-09-06 05:55:00|||||||||112
1630908000000|2021-09-06 06:00:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|1287
1630908300000|2021-09-06 06:05:00|||||||||108
1630908600000|2021-09-06 06:10:00|||||||||22
1630908900000|2021-09-06 06:15:00|||||||||92
1630909200000|2021-09-06 06:20:00|||||||||46
1630909500000|2021-09-06 06:25:00|||||||||65
1630909800000|2021-09-06 06:30:00|||||||||207
1630910100000|2021-09-06 06:35:00|13334|13330|13334|13330|13334|13330|13334|13330|30
1630910400000|2021-09-06 06:40:00|||||||||805
1630910700000|2021-09-06 06:45:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|587
1630911000000|2021-09-06 06:50:00|||||||||161
1630911300000|2021-09-06 06:55:00|||||||||320
1630911600000|2021-09-06 07:00:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|1052
1630911900000|2021-09-06 07:05:00|||||||||17
1630912200000|2021-09-06 07:10:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|630
1630912500000|2021-09-06 07:15:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|140
1630912800000|2021-09-06 07:20:00|||||||||52
1630913100000|2021-09-06 07:25:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|384
1630913400000|2021-09-06 07:30:00|||||||||15
1630913700000|2021-09-06 07:35:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|306
1630914000000|2021-09-06 07:40:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|530
1630914300000|2021-09-06 07:45:00|||||||||83
1630914600000|2021-09-06 07:50:00|||||||||93
1630914900000|2021-09-06 07:55:00|||||||||451
1630915200000|2021-09-06 08:00:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|678
1630915500000|2021-09-06 08:05:00|||||||||723
1630915800000|2021-09-06 08:10:00|||||||||85
1630916100000|2021-09-06 08:15:00|||||||||79
1630916400000|2021-09-06 08:20:00|13334|13330|13334|13330|13334|13330|13334|13330|764
1630916700000|2021-09-06 08:25:00|||||||||72
1630917000000|2021-09-06 08:30:00|||||||||505
1630917300000|2021-09-06 08:35:00|||||||||895
1630917600000|2021-09-06 08:40:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|458
1630917900000|2021-09-06 08:45:00|||||||||166
1630918200000|2021-09-06 08:50:00|||||||||45
1630918500000|2021-09-06 08:55:00|||||||||759
1630918800000|2021-09-06 09:00:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|630
1630919100000|2021-09-06 09:05:00|||||||||166
1630919400000|2021-09-06 09:10:00|||||||||430
1630919700000|2021-09-06 09:15:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|457
1630920000000|2021-09-06 09:20:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|328
1630920300000|2021-09-06 09:25:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|787
1630920600000|2021-09-06 09:30:00|||||||||146
1630920900000|2021-09-06 09:35:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|1272
1630921200000|2021-09-06 09:40:00|||||||||152
1630921500000|2021-09-06 09:45:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|549
1630921800000|2021-09-06 09:50:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|387
1630922100000|2021-09-06 09:55:00|||||||||56
1630922400000|2021-09-06 10:00:00|||||||||10
1630922700000|2021-09-06 10:05:00|||||||||1539
1630923000000|2021-09-06 10:10:00|||||||||289
1630923300000|2021-09-06 10:15:00|||||||||57
1630923600000|2021-09-06 10:20:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|363
1630923900000|2021-09-06 10:25:00|13329.3|13325.3|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|320
1630924200000|2021-09-06 10:30:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|447
1630924500000|2021-09-06 10:35:00|||||||||70
1630924800000|2021-09-06 10:40:00|||||||||190
1630925100000|2021-09-06 10:45:00|||||||||298
1630925400000|2021-09-06 10:50:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|488
1630925700000|2021-09-06 10:55:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|258
1630926000000|2021-09-06 11:00:00|||||||||23
1630926300000|2021-09-06 11:05:00|||||||||246
1630926600000|2021-09-06 11:10:00|||||||||66
1630926900000|2021-09-06 11:15:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1206
1630927200000|2021-09-06 11:20:00|||||||||631
1630927500000|2021-09-06 11:25:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|1339
1630927800000|2021-09-06 11:30:00|||||||||1048
1630928100000|2021-09-06 11:35:00|||||||||98
1630928400000|2021-09-06 11:40:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|668
1630928700000|2021-09-06 11:45:00|13329.3|13325.3|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|1867
1630929000000|2021-09-06 11:50:00|||||||||1455
1630929300000|2021-09-06 11:55:00|||||||||80
1630929600000|2021-09-06 12:00:00|||||||||420
1630929900000|2021-09-06 12:05:00|||||||||366
1630930200000|2021-09-06 12:10:00|||||||||253
1630930500000|2021-09-06 12:15:00|||||||||1046
1630930800000|2021-09-06 12:20:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|225
1630931100000|2021-09-06 12:25:00|||||||||258
1630931400000|2021-09-06 12:30:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|1381
1630931700000|2021-09-06 12:35:00|||||||||525
1630932000000|2021-09-06 12:40:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|2068
1630932300000|2021-09-06 12:45:00|||||||||547
1630932600000|2021-09-06 12:50:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|1264
1630932900000|2021-09-06 12:55:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|1062
1630933200000|2021-09-06 13:00:00|13327.8|13323.8|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|682
1630933500000|2021-09-06 13:05:00|||||||||13
1630933800000|2021-09-06 13:10:00|13329.3|13325.3|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|601
1630934100000|2021-09-06 13:15:00|13329.3|13325.3|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|653
1630934400000|2021-09-06 13:20:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|1357
1630934700000|2021-09-06 13:25:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|1648
1630935000000|2021-09-06 13:30:00|||||||||87
1630935300000|2021-09-06 13:35:00|||||||||182
1630935600000|2021-09-06 13:40:00|||||||||196
1630935900000|2021-09-06 13:45:00|||||||||342
1630936200000|2021-09-06 13:50:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|688
1630936500000|2021-09-06 13:55:00|13329.3|13325.3|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|188
1630936800000|2021-09-06 14:00:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|1202
1630937100000|2021-09-06 14:05:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|570
1630937400000|2021-09-06 14:10:00|||||||||75
1630937700000|2021-09-06 14:15:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|213
1630938000000|2021-09-06 14:20:00|||||||||35
1630938300000|2021-09-06 14:25:00|||||||||462
1630938600000|2021-09-06 14:30:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|267
1630938900000|2021-09-06 14:35:00|||||||||453
1630939200000|2021-09-06 14:40:00|||||||||37
1630939500000|2021-09-06 14:45:00|||||||||420
1630939800000|2021-09-06 14:50:00|||||||||317
1630940100000|2021-09-06 14:55:00|||||||||166
1630940400000|2021-09-06 15:00:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1351
1630940700000|2021-09-06 15:05:00|||||||||67
1630941000000|2021-09-06 15:10:00|13332.5|13328.5|13334|13330|13334|13330|13332.5|13328.5|393
1630941300000|2021-09-06 15:15:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|858
1630941600000|2021-09-06 15:20:00|||||||||36
1630941900000|2021-09-06 15:25:00|13334|13330|13334|13330|13334|13330|13334|13330|628
1630942200000|2021-09-06 15:30:00|||||||||54
1630942500000|2021-09-06 15:35:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|105
1630942800000|2021-09-06 15:40:00|13334|13330|13334|13330|13334|13330|13332.5|13328.5|712
1630943100000|2021-09-06 15:45:00|||||||||245
1630943400000|2021-09-06 15:50:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|595
1630943700000|2021-09-06 15:55:00|||||||||96
1630944000000|2021-09-06 16:00:00|||||||||247
1630944300000|2021-09-06 16:05:00|||||||||132
1630944600000|2021-09-06 16:10:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|1252
1630944900000|2021-09-06 16:15:00|||||||||396
1630945200000|2021-09-06 16:20:00|||||||||743
1630945500000|2021-09-06 16:25:00|||||||||496
1630945800000|2021-09-06 16:30:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1362
1630946100000|2021-09-06 16:35:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|293
1630946400000|2021-09-06 16:40:00|||||||||126
1630946700000|2021-09-06 16:45:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|1825
1630947000000|2021-09-06 16:50:00|||||||||258
1630947300000|2021-09-06 16:55:00|||||||||1968
1630965600000|2021-09-06 22:00:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1203
1630965900000|2021-09-06 22:05:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|390
1630966200000|2021-09-06 22:10:00|13327.8|13323.8|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|458
1630966500000|2021-09-06 22:15:00|||||||||1
1630966800000|2021-09-06 22:20:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|105
1630967100000|2021-09-06 22:25:00|||||||||32
1630967400000|2021-09-06 22:30:00|||||||||37
1630967700000|2021-09-06 22:35:00|||||||||69
1630968000000|2021-09-06 22:40:00|||||||||171
1630968300000|2021-09-06 22:45:00|||||||||5
1630968600000|2021-09-06 22:50:00|||||||||285
1630969200000|2021-09-06 23:00:00|||||||||64
1630969500000|2021-09-06 23:05:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|88
1630969800000|2021-09-06 23:10:00|||||||||50
1630970100000|2021-09-06 23:15:00|||||||||17
1630970400000|2021-09-06 23:20:00|||||||||17
1630970700000|2021-09-06 23:25:00|||||||||7
1630971000000|2021-09-06 23:30:00|||||||||5
1630971300000|2021-09-06 23:35:00|||||||||26
1630971600000|2021-09-06 23:40:00|||||||||190
1630971900000|2021-09-06 23:45:00|||||||||186
1630972200000|2021-09-06 23:50:00|||||||||11
1630972500000|2021-09-06 23:55:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|1935
1630972800000|2021-09-07 00:00:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|1105
1630973100000|2021-09-07 00:05:00|13329.3|13325.3|13326.2|13322.2|13329.3|13325.3|13326.2|13322.2|1404
1630973400000|2021-09-07 00:10:00|||||||||338
1630973700000|2021-09-07 00:15:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|3065
1630974000000|2021-09-07 00:20:00|||||||||228
1630974300000|2021-09-07 00:25:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|394
1630974600000|2021-09-07 00:30:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|523
1630974900000|2021-09-07 00:35:00|||||||||10
1630975200000|2021-09-07 00:40:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|173
1630975500000|2021-09-07 00:45:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|338
1630975800000|2021-09-07 00:50:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|48
1630976100000|2021-09-07 00:55:00|13326.2|13322.2|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|892
1630976400000|2021-09-07 01:00:00|||||||||25
1630976700000|2021-09-07 01:05:00|||||||||357
1630977000000|2021-09-07 01:10:00|||||||||111
1630977300000|2021-09-07 01:15:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|1019
1630977600000|2021-09-07 01:20:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|2510
1630977900000|2021-09-07 01:25:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|773
1630978200000|2021-09-07 01:30:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|562
1630978500000|2021-09-07 01:35:00|||||||||223
1630978800000|2021-09-07 01:40:00|||||||||32
1630979100000|2021-09-07 01:45:00|13324.7|13320.7|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|163
1630979400000|2021-09-07 01:50:00|13324.7|13320.7|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|1501
1630979700000|2021-09-07 01:55:00|||||||||37
1630980000000|2021-09-07 02:00:00|||||||||212
1630980300000|2021-09-07 02:05:00|||||||||33
1630980600000|2021-09-07 02:10:00|||||||||58
1630980900000|2021-09-07 02:15:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|445
1630981200000|2021-09-07 02:20:00|||||||||284
1630981500000|2021-09-07 02:25:00|13323.1|13319.1|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|574
1630981800000|2021-09-07 02:30:00|||||||||25
1630982100000|2021-09-07 02:35:00|||||||||19
1630982400000|2021-09-07 02:40:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|256
1630982700000|2021-09-07 02:45:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|709
1630983000000|2021-09-07 02:50:00|||||||||169
1630983300000|2021-09-07 02:55:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|317
1630983600000|2021-09-07 03:00:00|||||||||14
1630983900000|2021-09-07 03:05:00|13324.7|13320.7|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|458
1630984200000|2021-09-07 03:10:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|153
1630984500000|2021-09-07 03:15:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|138
1630984800000|2021-09-07 03:20:00|||||||||13
1630985100000|2021-09-07 03:25:00|||||||||535
1630985400000|2021-09-07 03:30:00|||||||||139
1630985700000|2021-09-07 03:35:00|13323.1|13319.1|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|3715
1630986000000|2021-09-07 03:40:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|426
1630986300000|2021-09-07 03:45:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|301
1630986600000|2021-09-07 03:50:00|||||||||92
1630986900000|2021-09-07 03:55:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|771
1630987200000|2021-09-07 04:00:00|||||||||178
1630987500000|2021-09-07 04:05:00|||||||||27
1630987800000|2021-09-07 04:10:00|||||||||176
1630988100000|2021-09-07 04:15:00|||||||||107
1630988400000|2021-09-07 04:20:00|13324.7|13320.7|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|773
1630988700000|2021-09-07 04:25:00|||||||||32
1630989000000|2021-09-07 04:30:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13320|13316|1433
1630989300000|2021-09-07 04:35:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|355
1630989600000|2021-09-07 04:40:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|216
1630989900000|2021-09-07 04:45:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|1465
1630990200000|2021-09-07 04:50:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|100
1630990500000|2021-09-07 04:55:00|||||||||530
1630990800000|2021-09-07 05:00:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|1497
1630991100000|2021-09-07 05:05:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|1130
1630991400000|2021-09-07 05:10:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|663
1630991700000|2021-09-07 05:15:00|||||||||147
1630992000000|2021-09-07 05:20:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|510
1630992300000|2021-09-07 05:25:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|1574
1630992600000|2021-09-07 05:30:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|139
1630992900000|2021-09-07 05:35:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|1182
1630993200000|2021-09-07 05:40:00|||||||||11
1630993500000|2021-09-07 05:45:00|||||||||71
1630993800000|2021-09-07 05:50:00|13326.2|13322.2|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|909
1630994100000|2021-09-07 05:55:00|||||||||141
1630994400000|2021-09-07 06:00:00|13324.7|13320.7|13323.1|13319.1|13326.2|13322.2|13323.1|13319.1|2364
1630994700000|2021-09-07 06:05:00|13321.5|13317.5|13320|13316|13323.1|13319.1|13320|13316|572
1630995000000|2021-09-07 06:10:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13320|13316|2189
1630995300000|2021-09-07 06:15:00|13324.7|13320.7|13323.1|13319.1|13326.2|13322.2|13323.1|13319.1|1877
1630995600000|2021-09-07 06:20:00|13321.5|13317.5|13323.1|13319.1|13324.7|13320.7|13321.5|13317.5|1724
1630995900000|2021-09-07 06:25:00|13323.9|13319.9|13320|13316|13324.7|13320.7|13320|13316|4330
1630996200000|2021-09-07 06:30:00|13318.4|13314.4|13318.4|13314.4|13320|13316|13318.4|13314.4|825
1630996500000|2021-09-07 06:35:00|13320|13316|13320|13316|13321.5|13317.5|13320|13316|510
1630996800000|2021-09-07 06:40:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13320|13316|786
1630997100000|2021-09-07 06:45:00|13320|13316|13321.5|13317.5|13321.5|13317.5|13320|13316|1181
1630997400000|2021-09-07 06:50:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|1325
1630997700000|2021-09-07 06:55:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|1359
1630998000000|2021-09-07 07:00:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13320|13316|1071
1630998300000|2021-09-07 07:05:00|13320|13316|13320|13316|13320|13316|13318.4|13314.4|3595
1630998600000|2021-09-07 07:10:00|13321.5|13317.5|13320|13316|13323.1|13319.1|13320|13316|1819
1630998900000|2021-09-07 07:15:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13320|13316|495
1630999200000|2021-09-07 07:20:00|13318.4|13314.4|13313.7|13309.7|13320|13316|13313.7|13309.7|3492
1630999500000|2021-09-07 07:25:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|3412
1630999800000|2021-09-07 07:30:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|3392
1631000100000|2021-09-07 07:35:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|2082
1631000400000|2021-09-07 07:40:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|1685
1631000700000|2021-09-07 07:45:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|1421
1631001000000|2021-09-07 07:50:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|413
1631001300000|2021-09-07 07:55:00|13315.3|13311.3|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|2065
1631001600000|2021-09-07 08:00:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|3653
1631001900000|2021-09-07 08:05:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|1219
1631002200000|2021-09-07 08:10:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|2586
1631002500000|2021-09-07 08:15:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|2232
1631002800000|2021-09-07 08:20:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|1222
1631003100000|2021-09-07 08:25:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|488
1631003400000|2021-09-07 08:30:00|13313.7|13309.7|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|1664
1631003700000|2021-09-07 08:35:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|1849
1631004000000|2021-09-07 08:40:00|||||||||527
1631004300000|2021-09-07 08:45:00|13313.7|13309.7|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|501
1631004600000|2021-09-07 08:50:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|309
1631004900000|2021-09-07 08:55:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|1127
1631005200000|2021-09-07 09:00:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|1293
1631005500000|2021-09-07 09:05:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13309|13305|2388
1631005800000|2021-09-07 09:10:00|13309|13305|13309|13305|13310.6|13306.6|13307.5|13303.5|7750
1631006100000|2021-09-07 09:15:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|3917
1631006400000|2021-09-07 09:20:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13309|13305|2942
1631006700000|2021-09-07 09:25:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|1971
1631007000000|2021-09-07 09:30:00|13313.7|13309.7|13310.6|13306.6|13313.7|13309.7|13310.6|13306.6|1566
1631007300000|2021-09-07 09:35:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|2855
1631007600000|2021-09-07 09:40:00|13313.7|13309.7|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|1584
1631007900000|2021-09-07 09:45:00|13310.6|13306.6|13309|13305|13312.2|13308.2|13309|13305|4899
1631008200000|2021-09-07 09:50:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|2308
1631008500000|2021-09-07 09:55:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|2838
1631008800000|2021-09-07 10:00:00|||||||||686
1631009100000|2021-09-07 10:05:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|869
1631009400000|2021-09-07 10:10:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|2081
1631009700000|2021-09-07 10:15:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|814
1631010000000|2021-09-07 10:20:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|605
1631010300000|2021-09-07 10:25:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13309|13305|1493
1631010600000|2021-09-07 10:30:00|13309|13305|13309|13305|13310.6|13306.6|13309|13305|2489
1631010900000|2021-09-07 10:35:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13307.5|13303.5|513
1631011200000|2021-09-07 10:40:00|13309|13305|13309|13305|13309|13305|13309|13305|1885
1631011500000|2021-09-07 10:45:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13309|13305|1420
1631011800000|2021-09-07 10:50:00|13309|13305|13307.5|13303.5|13310.6|13306.6|13307.5|13303.5|5189
1631012100000|2021-09-07 10:55:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|2556
1631012400000|2021-09-07 11:00:00|13307.5|13303.5|13307.5|13303.5|13310.6|13306.6|13307.5|13303.5|3574
1631012700000|2021-09-07 11:05:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|1241
1631013000000|2021-09-07 11:10:00|13304.3|13300.3|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|1943
1631013300000|2021-09-07 11:15:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|578
1631013600000|2021-09-07 11:20:00|||||||||352
1631013900000|2021-09-07 11:25:00|||||||||278
1631014200000|2021-09-07 11:30:00|13304.3|13300.3|13307.5|13303.5|13307.5|13303.5|13304.3|13300.3|1285
1631014500000|2021-09-07 11:35:00|13305.9|13301.9|13307.5|13303.5|13309|13305|13305.9|13301.9|2619
1631014800000|2021-09-07 11:40:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13304.3|13300.3|1418
1631015100000|2021-09-07 11:45:00|13304.3|13300.3|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|1311
1631015400000|2021-09-07 11:50:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|2549
1631015700000|2021-09-07 11:55:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|4428
1631016000000|2021-09-07 12:00:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13307.5|13303.5|3193
1631016300000|2021-09-07 12:05:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|3186
1631016600000|2021-09-07 12:10:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|2202
1631016900000|2021-09-07 12:15:00|13312.2|13308.2|13307.5|13303.5|13312.2|13308.2|13307.5|13303.5|2241
1631017200000|2021-09-07 12:20:00|13305.9|13301.9|13307.5|13303.5|13309|13305|13305.9|13301.9|2675
1631017500000|2021-09-07 12:25:00|13305.9|13301.9|13307.5|13303.5|13309|13305|13305.9|13301.9|1332
1631017800000|2021-09-07 12:30:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13304.3|13300.3|3408
1631018100000|2021-09-07 12:35:00|13305.9|13301.9|13305.9|13301.9|13309|13305|13305.9|13301.9|1972
1631018400000|2021-09-07 12:40:00|||||||||1579
1631018700000|2021-09-07 12:45:00|13304.3|13300.3|13302.8|13298.8|13305.9|13301.9|13302.8|13298.8|5399
1631019000000|2021-09-07 12:50:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13299.7|13295.7|6150
1631019300000|2021-09-07 12:55:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13298.1|13294.1|5104
1631019600000|2021-09-07 13:00:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13299.7|13295.7|4507
1631019900000|2021-09-07 13:05:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|1894
1631020200000|2021-09-07 13:10:00|||||||||1154
1631020500000|2021-09-07 13:15:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|3086
1631020800000|2021-09-07 13:20:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13301.2|13297.2|9467
1631021100000|2021-09-07 13:25:00|13302.8|13298.8|13302.8|13298.8|13305.9|13301.9|13302.8|13298.8|3866
1631021400000|2021-09-07 13:30:00|13304.3|13300.3|13304.3|13300.3|13305.9|13301.9|13302.8|13298.8|4403
1631021700000|2021-09-07 13:35:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|3071
1631022000000|2021-09-07 13:40:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|3018
1631022300000|2021-09-07 13:45:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13301.2|13297.2|6137
1631022600000|2021-09-07 13:50:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|3494
1631022900000|2021-09-07 13:55:00|13299.7|13295.7|13298.1|13294.1|13301.2|13297.2|13296.5|13292.5|2703
1631023200000|2021-09-07 14:00:00|13296.5|13292.5|13295|13291|13298.1|13294.1|13295|13291|9354
1631023500000|2021-09-07 14:05:00|13293.4|13289.4|13296.5|13292.5|13296.5|13292.5|13291.8|13287.8|5962
1631023800000|2021-09-07 14:10:00|13295|13291|13293.4|13289.4|13296.5|13292.5|13293.4|13289.4|10236
1631024100000|2021-09-07 14:15:00|13295|13291|13298.1|13294.1|13298.1|13294.1|13295|13291|4890
1631024400000|2021-09-07 14:20:00|13296.5|13292.5|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|2397
1631024700000|2021-09-07 14:25:00|||||||||4239
1631025000000|2021-09-07 14:30:00|13299.7|13295.7|13302.8|13298.8|13302.8|13298.8|13299.7|13295.7|5978
1631025300000|2021-09-07 14:35:00|13304.3|13300.3|13301.2|13297.2|13304.3|13300.3|13301.2|13297.2|4851
1631025600000|2021-09-07 14:40:00|13302|13298|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|3998
1631025900000|2021-09-07 14:45:00|13299.7|13295.7|13302.8|13298.8|13302.8|13298.8|13299.7|13295.7|2557
1631026200000|2021-09-07 14:50:00|13304.3|13300.3|13301.2|13297.2|13304.3|13300.3|13301.2|13297.2|4798
1631026500000|2021-09-07 14:55:00|13299.7|13295.7|13298.1|13294.1|13301.2|13297.2|13298.1|13294.1|1258
1631026800000|2021-09-07 15:00:00|13296.5|13292.5|13299.7|13295.7|13299.7|13295.7|13296.5|13292.5|3492
1631027100000|2021-09-07 15:05:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|3194
1631027400000|2021-09-07 15:10:00|13298.1|13294.1|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|4571
1631027700000|2021-09-07 15:15:00|13299.7|13295.7|13296.5|13292.5|13299.7|13295.7|13296.5|13292.5|5204
1631028000000|2021-09-07 15:20:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|1290
1631028300000|2021-09-07 15:25:00|13296.5|13292.5|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|957
1631028600000|2021-09-07 15:30:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13296.5|13292.5|4822
1631028900000|2021-09-07 15:35:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|2492
1631029200000|2021-09-07 15:40:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|2031
1631029500000|2021-09-07 15:45:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|2248
1631029800000|2021-09-07 15:50:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|4642
1631030100000|2021-09-07 15:55:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|1757
1631030400000|2021-09-07 16:00:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13307.5|13303.5|3057
1631030700000|2021-09-07 16:05:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|2411
1631031000000|2021-09-07 16:10:00|13307.5|13303.5|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|4094
1631031300000|2021-09-07 16:15:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|1736
1631031600000|2021-09-07 16:20:00|||||||||1724
1631031900000|2021-09-07 16:25:00|13304.3|13300.3|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|1393
1631032200000|2021-09-07 16:30:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|1076
1631032500000|2021-09-07 16:35:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|1130
1631032800000|2021-09-07 16:40:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|964
1631033100000|2021-09-07 16:45:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|2049
1631033400000|2021-09-07 16:50:00|||||||||840
1631033700000|2021-09-07 16:55:00|13304.3|13300.3|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|1708
1631034000000|2021-09-07 17:00:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|3407
1631034300000|2021-09-07 17:05:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|1976
1631034600000|2021-09-07 17:10:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|1937
1631034900000|2021-09-07 17:15:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|1020
1631035200000|2021-09-07 17:20:00|||||||||431
1631035500000|2021-09-07 17:25:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|1775
1631035800000|2021-09-07 17:30:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|649
1631036100000|2021-09-07 17:35:00|||||||||267
1631036400000|2021-09-07 17:40:00|13307.5|13303.5|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|387
1631036700000|2021-09-07 17:45:00|||||||||216
1631037000000|2021-09-07 17:50:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|1104
1631037300000|2021-09-07 17:55:00|||||||||260
1631037600000|2021-09-07 18:00:00|13309|13305|13309|13305|13309|13305|13309|13305|482
1631037900000|2021-09-07 18:05:00|||||||||414
1631038200000|2021-09-07 18:10:00|13310.6|13306.6|13307.5|13303.5|13310.6|13306.6|13307.5|13303.5|2064
1631038500000|2021-09-07 18:15:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|3518
1631038800000|2021-09-07 18:20:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|1286
1631039100000|2021-09-07 18:25:00|13312.2|13308.2|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|1961
1631039400000|2021-09-07 18:30:00|13309|13305|13309|13305|13310.6|13306.6|13309|13305|882
1631039700000|2021-09-07 18:35:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13307.5|13303.5|1172
1631040000000|2021-09-07 18:40:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|1484
1631040300000|2021-09-07 18:45:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|2140
1631040600000|2021-09-07 18:50:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|1070
1631040900000|2021-09-07 18:55:00|13304.3|13300.3|13302.8|13298.8|13305.9|13301.9|13301.2|13297.2|8400
1631041200000|2021-09-07 19:00:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|3898
1631041500000|2021-09-07 19:05:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|8895
1631041800000|2021-09-07 19:10:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|1802
1631042100000|2021-09-07 19:15:00|||||||||615
1631042400000|2021-09-07 19:20:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|3224
1631042700000|2021-09-07 19:25:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|1330
1631043000000|2021-09-07 19:30:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|1080
1631043300000|2021-09-07 19:35:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|907
1631043600000|2021-09-07 19:40:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|1525
1631043900000|2021-09-07 19:45:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|1144
1631044200000|2021-09-07 19:50:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|1112
1631044500000|2021-09-07 19:55:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|4481
1631044800000|2021-09-07 20:00:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|8025
1631045100000|2021-09-07 20:05:00|||||||||756
1631045400000|2021-09-07 20:10:00|||||||||364
1631045700000|2021-09-07 20:15:00|||||||||164
1631046000000|2021-09-07 20:20:00|||||||||152
1631046300000|2021-09-07 20:25:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|1664
1631046600000|2021-09-07 20:30:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|1456
1631046900000|2021-09-07 20:35:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|569
1631047200000|2021-09-07 20:40:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|3214
1631047500000|2021-09-07 20:45:00|||||||||1566
1631047800000|2021-09-07 20:50:00|||||||||941
1631048100000|2021-09-07 20:55:00|||||||||1398
1631052000000|2021-09-07 22:00:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|52
1631052300000|2021-09-07 22:05:00|||||||||18
1631052600000|2021-09-07 22:10:00|13304.3|13300.3|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|4643
1631052900000|2021-09-07 22:15:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|66
1631053200000|2021-09-07 22:20:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|167
1631053500000|2021-09-07 22:25:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|245
1631053800000|2021-09-07 22:30:00|||||||||88
1631054100000|2021-09-07 22:35:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|401
1631054400000|2021-09-07 22:40:00|||||||||155
1631054700000|2021-09-07 22:45:00|||||||||328
1631055000000|2021-09-07 22:50:00|||||||||8
1631055300000|2021-09-07 22:55:00|||||||||5
1631055600000|2021-09-07 23:00:00|||||||||12
1631055900000|2021-09-07 23:05:00|||||||||3
1631056200000|2021-09-07 23:10:00|||||||||9
1631056500000|2021-09-07 23:15:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|58
1631056800000|2021-09-07 23:20:00|||||||||197
1631057100000|2021-09-07 23:25:00|||||||||432
1631057400000|2021-09-07 23:30:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|277
1631057700000|2021-09-07 23:35:00|||||||||44
1631058000000|2021-09-07 23:40:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|73
1631058300000|2021-09-07 23:45:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|674
1631058600000|2021-09-07 23:50:00|||||||||316
1631058900000|2021-09-07 23:55:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|1564
1631059200000|2021-09-08 00:00:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|680
1631059500000|2021-09-08 00:05:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|933
1631059800000|2021-09-08 00:10:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|1763
1631060100000|2021-09-08 00:15:00|||||||||234
1631060400000|2021-09-08 00:20:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|969
1631060700000|2021-09-08 00:25:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|667
1631061000000|2021-09-08 00:30:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|274
1631061300000|2021-09-08 00:35:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|220
1631061600000|2021-09-08 00:40:00|||||||||49
1631061900000|2021-09-08 00:45:00|||||||||194
1631062200000|2021-09-08 00:50:00|||||||||76
1631062500000|2021-09-08 00:55:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|1560
1631062800000|2021-09-08 01:00:00|||||||||12
1631063100000|2021-09-08 01:05:00|||||||||71
1631063400000|2021-09-08 01:10:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|1620
1631063700000|2021-09-08 01:15:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|797
1631064000000|2021-09-08 01:20:00|||||||||49
1631064300000|2021-09-08 01:25:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|112
1631064600000|2021-09-08 01:30:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|850
1631064900000|2021-09-08 01:35:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|666
1631065200000|2021-09-08 01:40:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|495
1631065500000|2021-09-08 01:45:00|||||||||188
1631065800000|2021-09-08 01:50:00|||||||||8
1631066100000|2021-09-08 01:55:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|290
1631066400000|2021-09-08 02:00:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|950
1631066700000|2021-09-08 02:05:00|||||||||78
1631067000000|2021-09-08 02:10:00|||||||||10
1631067300000|2021-09-08 02:15:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|574
1631067600000|2021-09-08 02:20:00|||||||||62
1631067900000|2021-09-08 02:25:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|790
1631068200000|2021-09-08 02:30:00|13309|13305|13309|13305|13309|13305|13309|13305|932
1631068500000|2021-09-08 02:35:00|||||||||726
1631068800000|2021-09-08 02:40:00|||||||||1433
1631069100000|2021-09-08 02:45:00|||||||||552
1631069400000|2021-09-08 02:50:00|||||||||269
1631069700000|2021-09-08 02:55:00|||||||||680
1631070000000|2021-09-08 03:00:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|510
1631070300000|2021-09-08 03:05:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|1025
1631070600000|2021-09-08 03:10:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|282
1631070900000|2021-09-08 03:15:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|518
1631071200000|2021-09-08 03:20:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|1016
1631071500000|2021-09-08 03:25:00|13309|13305|13309|13305|13309|13305|13309|13305|472
1631071800000|2021-09-08 03:30:00|||||||||229
1631072100000|2021-09-08 03:35:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13309|13305|877
1631072400000|2021-09-08 03:40:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|187
1631072700000|2021-09-08 03:45:00|13309|13305|13309|13305|13309|13305|13309|13305|201
1631073000000|2021-09-08 03:50:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|371
1631073300000|2021-09-08 03:55:00|||||||||8
1631073600000|2021-09-08 04:00:00|13309|13305|13309|13305|13310.6|13306.6|13309|13305|1326
1631073900000|2021-09-08 04:05:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|1304
1631074200000|2021-09-08 04:10:00|||||||||60
1631074500000|2021-09-08 04:15:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|1368
1631074800000|2021-09-08 04:20:00|||||||||88
1631075100000|2021-09-08 04:25:00|||||||||98
1631075400000|2021-09-08 04:30:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|1146
1631075700000|2021-09-08 04:35:00|13309|13305|13309|13305|13309|13305|13309|13305|79
1631076000000|2021-09-08 04:40:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|535
1631076300000|2021-09-08 04:45:00|||||||||250
1631076600000|2021-09-08 04:50:00|||||||||125
1631076900000|2021-09-08 04:55:00|||||||||31
1631077200000|2021-09-08 05:00:00|||||||||9
1631077500000|2021-09-08 05:05:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|985
1631077800000|2021-09-08 05:10:00|||||||||96
1631078100000|2021-09-08 05:15:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|377
1631078400000|2021-09-08 05:20:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|1201
1631078700000|2021-09-08 05:25:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|265
1631079000000|2021-09-08 05:30:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|596
1631079300000|2021-09-08 05:35:00|||||||||687
1631079600000|2021-09-08 05:40:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|1208
1631079900000|2021-09-08 05:45:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|411
1631080200000|2021-09-08 05:50:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|1302
1631080500000|2021-09-08 05:55:00|||||||||165
1631080800000|2021-09-08 06:00:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|1368
1631081100000|2021-09-08 06:05:00|13299.7|13295.7|13298.1|13294.1|13301.2|13297.2|13298.1|13294.1|1312
1631081400000|2021-09-08 06:10:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|593
1631081700000|2021-09-08 06:15:00|13301.2|13297.2|13304.3|13300.3|13304.3|13300.3|13301.2|13297.2|2332
1631082000000|2021-09-08 06:20:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|1271
1631082300000|2021-09-08 06:25:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|783
1631082600000|2021-09-08 06:30:00|13304.3|13300.3|13305.9|13301.9|13307.5|13303.5|13302.8|13298.8|1984
1631082900000|2021-09-08 06:35:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|1498
1631083200000|2021-09-08 06:40:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|7988
1631083500000|2021-09-08 06:45:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|982
1631083800000|2021-09-08 06:50:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|1980
1631084100000|2021-09-08 06:55:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|2115
1631084400000|2021-09-08 07:00:00|13307.5|13303.5|13312.2|13308.2|13312.2|13308.2|13307.5|13303.5|3692
1631084700000|2021-09-08 07:05:00|13313.7|13309.7|13312.2|13308.2|13316.8|13312.8|13312.2|13308.2|4946
1631085000000|2021-09-08 07:10:00|13313.7|13309.7|13316.8|13312.8|13316.8|13312.8|13312.2|13308.2|3607
1631085300000|2021-09-08 07:15:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|4027
1631085600000|2021-09-08 07:20:00|13318.4|13314.4|13320|13316|13320|13316|13316.8|13312.8|6583
1631085900000|2021-09-08 07:25:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|1969
1631086200000|2021-09-08 07:30:00|13317.6|13313.6|13320|13316|13320|13316|13317.6|13313.6|1815
1631086500000|2021-09-08 07:35:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13315.3|13311.3|2575
1631086800000|2021-09-08 07:40:00|13315.3|13311.3|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|1331
1631087100000|2021-09-08 07:45:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|3210
1631087400000|2021-09-08 07:50:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|2328
1631087700000|2021-09-08 07:55:00|||||||||570
1631088000000|2021-09-08 08:00:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|893
1631088300000|2021-09-08 08:05:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|1183
1631088600000|2021-09-08 08:10:00|13316.8|13312.8|13320|13316|13320|13316|13315.3|13311.3|1786
1631088900000|2021-09-08 08:15:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13320|13316|1198
1631089200000|2021-09-08 08:20:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13320|13316|1216
1631089500000|2021-09-08 08:25:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13318.4|13314.4|2267
1631089800000|2021-09-08 08:30:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13320|13316|1819
1631090100000|2021-09-08 08:35:00|13320|13316|13320|13316|13320|13316|13318.4|13314.4|1849
1631090400000|2021-09-08 08:40:00|13318.4|13314.4|13318.4|13314.4|13320|13316|13318.4|13314.4|2081
1631090700000|2021-09-08 08:45:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|2270
1631091000000|2021-09-08 08:50:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|1604
1631091300000|2021-09-08 08:55:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|337
1631091600000|2021-09-08 09:00:00|13316.8|13312.8|13315.3|13311.3|13318.4|13314.4|13315.3|13311.3|1206
1631091900000|2021-09-08 09:05:00|||||||||165
1631092200000|2021-09-08 09:10:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|715
1631092500000|2021-09-08 09:15:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|1989
1631092800000|2021-09-08 09:20:00|13315.3|13311.3|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|1419
1631093100000|2021-09-08 09:25:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|520
1631093400000|2021-09-08 09:30:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1600
1631093700000|2021-09-08 09:35:00|13313.7|13309.7|13312.2|13308.2|13315.3|13311.3|13312.2|13308.2|2241
1631094000000|2021-09-08 09:40:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|4343
1631094300000|2021-09-08 09:45:00|||||||||612
1631094600000|2021-09-08 09:50:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|399
1631094900000|2021-09-08 09:55:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|380
1631095200000|2021-09-08 10:00:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|544
1631095500000|2021-09-08 10:05:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|502
1631095800000|2021-09-08 10:10:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|393
1631096100000|2021-09-08 10:15:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|552
1631096400000|2021-09-08 10:20:00|||||||||747
1631096700000|2021-09-08 10:25:00|13313.7|13309.7|13316.8|13312.8|13316.8|13312.8|13313.7|13309.7|1753
1631097000000|2021-09-08 10:30:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|749
1631097300000|2021-09-08 10:35:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1013
1631097600000|2021-09-08 10:40:00|||||||||69
1631097900000|2021-09-08 10:45:00|13313.7|13309.7|13316.8|13312.8|13316.8|13312.8|13313.7|13309.7|1430
1631098200000|2021-09-08 10:50:00|13315.3|13311.3|13312.2|13308.2|13315.3|13311.3|13312.2|13308.2|2141
1631098500000|2021-09-08 10:55:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1184
1631098800000|2021-09-08 11:00:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|765
1631099100000|2021-09-08 11:05:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1442
1631099400000|2021-09-08 11:10:00|||||||||174
1631099700000|2021-09-08 11:15:00|||||||||408
1631100000000|2021-09-08 11:20:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|1007
1631100300000|2021-09-08 11:25:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|731
1631100600000|2021-09-08 11:30:00|||||||||343
1631100900000|2021-09-08 11:35:00|||||||||458
1631101200000|2021-09-08 11:40:00|13313.7|13309.7|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|4512
1631101500000|2021-09-08 11:45:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|743
1631101800000|2021-09-08 11:50:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|1250
1631102100000|2021-09-08 11:55:00|13315.3|13311.3|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|1686
1631102400000|2021-09-08 12:00:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|770
1631102700000|2021-09-08 12:05:00|13315.3|13311.3|13320|13316|13320|13316|13315.3|13311.3|879
1631103000000|2021-09-08 12:10:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13320|13316|1254
1631103300000|2021-09-08 12:15:00|13321.5|13317.5|13318.4|13314.4|13321.5|13317.5|13318.4|13314.4|5162
1631103600000|2021-09-08 12:20:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13315.3|13311.3|5104
1631103900000|2021-09-08 12:25:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|3248
1631104200000|2021-09-08 12:30:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|3486
1631104500000|2021-09-08 12:35:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|2368
1631104800000|2021-09-08 12:40:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|782
1631105100000|2021-09-08 12:45:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|2310
1631105400000|2021-09-08 12:50:00|13320|13316|13318.4|13314.4|13320|13316|13316.8|13312.8|1855
1631105700000|2021-09-08 12:55:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|4164
1631106000000|2021-09-08 13:00:00|13315.3|13311.3|13315.3|13311.3|13316.8|13312.8|13313.7|13309.7|2062
1631106300000|2021-09-08 13:05:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|3000
1631106600000|2021-09-08 13:10:00|13315.3|13311.3|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|2317
1631106900000|2021-09-08 13:15:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|1325
1631107200000|2021-09-08 13:20:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|2003
1631107500000|2021-09-08 13:25:00|13313.7|13309.7|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|1654
1631107800000|2021-09-08 13:30:00|13312.9|13308.9|13315.3|13311.3|13315.3|13311.3|13312.2|13308.2|5390
1631108100000|2021-09-08 13:35:00|13313.7|13309.7|13310.6|13306.6|13315.3|13311.3|13310.6|13306.6|4815
1631108400000|2021-09-08 13:40:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|2357
1631108700000|2021-09-08 13:45:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13304.3|13300.3|2475
1631109000000|2021-09-08 13:50:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|3674
1631109300000|2021-09-08 13:55:00|||||||||2214
1631109600000|2021-09-08 14:00:00|13309|13305|13307.5|13303.5|13310.6|13306.6|13304.3|13300.3|6821
1631109900000|2021-09-08 14:05:00|13305.9|13301.9|13310.6|13306.6|13312.2|13308.2|13305.9|13301.9|12346
1631110200000|2021-09-08 14:10:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|5145
1631110500000|2021-09-08 14:15:00|13313.7|13309.7|13310.6|13306.6|13313.7|13309.7|13310.6|13306.6|5124
1631110800000|2021-09-08 14:20:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|3507
1631111100000|2021-09-08 14:25:00|13313.7|13309.7|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|4905
1631111400000|2021-09-08 14:30:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|3207
1631111700000|2021-09-08 14:35:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|1938
1631112000000|2021-09-08 14:40:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|2727
1631112300000|2021-09-08 14:45:00|13318.4|13314.4|13313.7|13309.7|13318.4|13314.4|13313.7|13309.7|4169
1631112600000|2021-09-08 14:50:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|2995
1631112900000|2021-09-08 14:55:00|13312.2|13308.2|13315.3|13311.3|13315.3|13311.3|13312.2|13308.2|5498
1631113200000|2021-09-08 15:00:00|13313.7|13309.7|13315.3|13311.3|13316.8|13312.8|13313.7|13309.7|6496
1631113500000|2021-09-08 15:05:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|1434
1631113800000|2021-09-08 15:10:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|3314
1631114100000|2021-09-08 15:15:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|432
1631114400000|2021-09-08 15:20:00|13313.7|13309.7|13312.2|13308.2|13315.3|13311.3|13312.2|13308.2|3596
1631114700000|2021-09-08 15:25:00|||||||||3220
1631115000000|2021-09-08 15:30:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|1650
1631115300000|2021-09-08 15:35:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|3284
1631115600000|2021-09-08 15:40:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|2059
1631115900000|2021-09-08 15:45:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1122
1631116200000|2021-09-08 15:50:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|3254
1631116500000|2021-09-08 15:55:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|4149
1631116800000|2021-09-08 16:00:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|3333
1631117100000|2021-09-08 16:05:00|13318.4|13314.4|13315.3|13311.3|13318.4|13314.4|13315.3|13311.3|5664
1631117400000|2021-09-08 16:10:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|2302
1631117700000|2021-09-08 16:15:00|||||||||1510
1631118000000|2021-09-08 16:20:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|809
1631118300000|2021-09-08 16:25:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|1409
1631118600000|2021-09-08 16:30:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|2387
1631118900000|2021-09-08 16:35:00|||||||||682
1631119200000|2021-09-08 16:40:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|3747
1631119500000|2021-09-08 16:45:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|6837
1631119800000|2021-09-08 16:50:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|5435
1631120100000|2021-09-08 16:55:00|13320|13316|13318.4|13314.4|13320|13316|13316.8|13312.8|6363
1631120400000|2021-09-08 17:00:00|13320|13316|13324.7|13320.7|13329.3|13325.3|13316.8|13312.8|10950
1631120700000|2021-09-08 17:05:00|13326.2|13322.2|13323.1|13319.1|13326.2|13322.2|13323.1|13319.1|8039
1631121000000|2021-09-08 17:10:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|5746
1631121300000|2021-09-08 17:15:00|13324.7|13320.7|13324.7|13320.7|13326.2|13322.2|13323.1|13319.1|6612
1631121600000|2021-09-08 17:20:00|13326.2|13322.2|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|3827
1631121900000|2021-09-08 17:25:00|13327.8|13323.8|13327.8|13323.8|13329.3|13325.3|13326.2|13322.2|8170
1631122200000|2021-09-08 17:30:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|1432
1631122500000|2021-09-08 17:35:00|||||||||2090
1631122800000|2021-09-08 17:40:00|13328.6|13324.6|13329.3|13325.3|13329.3|13325.3|13328.6|13324.6|1458
1631123100000|2021-09-08 17:45:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|7329
1631123400000|2021-09-08 17:50:00|13330.9|13326.9|13327.8|13323.8|13330.9|13326.9|13327.8|13323.8|5191
1631123700000|2021-09-08 17:55:00|13329.3|13325.3|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|863
1631124000000|2021-09-08 18:00:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|1398
1631124300000|2021-09-08 18:05:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|941
1631124600000|2021-09-08 18:10:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|796
1631124900000|2021-09-08 18:15:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|2773
1631125200000|2021-09-08 18:20:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1815
1631125500000|2021-09-08 18:25:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|1142
1631125800000|2021-09-08 18:30:00|13327.8|13323.8|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|3073
1631126100000|2021-09-08 18:35:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|2338
1631126400000|2021-09-08 18:40:00|||||||||744
1631126700000|2021-09-08 18:45:00|||||||||685
1631127000000|2021-09-08 18:50:00|13327.8|13323.8|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|7355
1631127300000|2021-09-08 18:55:00|13326.2|13322.2|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|3696
1631127600000|2021-09-08 19:00:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|7528
1631127900000|2021-09-08 19:05:00|||||||||1154
1631128200000|2021-09-08 19:10:00|||||||||1472
1631128500000|2021-09-08 19:15:00|||||||||545
1631128800000|2021-09-08 19:20:00|||||||||611
1631129100000|2021-09-08 19:25:00|||||||||345
1631129400000|2021-09-08 19:30:00|13327.8|13323.8|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|3154
1631129700000|2021-09-08 19:35:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|699
1631130000000|2021-09-08 19:40:00|||||||||5186
1631130300000|2021-09-08 19:45:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|1921
1631130600000|2021-09-08 19:50:00|||||||||2171
1631130900000|2021-09-08 19:55:00|13324.7|13320.7|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|6384
1631131200000|2021-09-08 20:00:00|13326.2|13322.2|13323.1|13319.1|13326.2|13322.2|13323.1|13319.1|5005
1631131500000|2021-09-08 20:05:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|1269
1631131800000|2021-09-08 20:10:00|13323.1|13319.1|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|1712
1631132100000|2021-09-08 20:15:00|13323.1|13319.1|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|1762
1631132400000|2021-09-08 20:20:00|||||||||558
1631132700000|2021-09-08 20:25:00|||||||||764
1631133000000|2021-09-08 20:30:00|||||||||1257
1631133300000|2021-09-08 20:35:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|2876
1631133600000|2021-09-08 20:40:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|2536
1631133900000|2021-09-08 20:45:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|551
1631134200000|2021-09-08 20:50:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|1226
1631134500000|2021-09-08 20:55:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|3566
1631138400000|2021-09-08 22:00:00|13323.1|13319.1|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|751
1631138700000|2021-09-08 22:05:00|||||||||9
1631139000000|2021-09-08 22:10:00|13323.1|13319.1|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|942
1631139300000|2021-09-08 22:15:00|||||||||480
1631139600000|2021-09-08 22:20:00|||||||||50
1631139900000|2021-09-08 22:25:00|||||||||49
1631140200000|2021-09-08 22:30:00|||||||||3
1631140500000|2021-09-08 22:35:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|650
1631140800000|2021-09-08 22:40:00|||||||||29
1631141100000|2021-09-08 22:45:00|||||||||472
1631141400000|2021-09-08 22:50:00|||||||||139
1631141700000|2021-09-08 22:55:00|||||||||102
1631142000000|2021-09-08 23:00:00|||||||||126
1631142300000|2021-09-08 23:05:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|500
1631142600000|2021-09-08 23:10:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|71
1631142900000|2021-09-08 23:15:00|13324.7|13320.7|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|608
1631143200000|2021-09-08 23:20:00|||||||||300
1631143500000|2021-09-08 23:25:00|||||||||6
1631143800000|2021-09-08 23:30:00|||||||||122
1631144100000|2021-09-08 23:35:00|||||||||14
1631144400000|2021-09-08 23:40:00|||||||||257
1631144700000|2021-09-08 23:45:00|13324.7|13320.7|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|400
1631145000000|2021-09-08 23:50:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|241
1631145300000|2021-09-08 23:55:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|589
1631145600000|2021-09-09 00:00:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|1113
1631145900000|2021-09-09 00:05:00|13323.1|13319.1|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|1059
1631146200000|2021-09-09 00:10:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|865
1631146500000|2021-09-09 00:15:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|253
1631146800000|2021-09-09 00:20:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|328
1631147100000|2021-09-09 00:25:00|||||||||1158
1631147400000|2021-09-09 00:30:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|986
1631147700000|2021-09-09 00:35:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|576
1631148000000|2021-09-09 00:40:00|||||||||362
1631148300000|2021-09-09 00:45:00|||||||||78
1631148600000|2021-09-09 00:50:00|||||||||726
1631148900000|2021-09-09 00:55:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|780
1631149200000|2021-09-09 01:00:00|13326.2|13322.2|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|457
1631149500000|2021-09-09 01:05:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|86
1631149800000|2021-09-09 01:10:00|||||||||1157
1631150100000|2021-09-09 01:15:00|13323.1|13319.1|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|498
1631150400000|2021-09-09 01:20:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|886
1631150700000|2021-09-09 01:25:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|215
1631151000000|2021-09-09 01:30:00|||||||||128
1631151300000|2021-09-09 01:35:00|||||||||56
1631151600000|2021-09-09 01:40:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|593
1631151900000|2021-09-09 01:45:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|486
1631152200000|2021-09-09 01:50:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|1219
1631152500000|2021-09-09 01:55:00|||||||||297
1631152800000|2021-09-09 02:00:00|||||||||748
1631153100000|2021-09-09 02:05:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|379
1631153400000|2021-09-09 02:10:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|143
1631153700000|2021-09-09 02:15:00|13323.1|13319.1|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|2033
1631154000000|2021-09-09 02:20:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|711
1631154300000|2021-09-09 02:25:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|427
1631154600000|2021-09-09 02:30:00|||||||||6
1631154900000|2021-09-09 02:35:00|||||||||202
1631155200000|2021-09-09 02:40:00|||||||||16
1631155500000|2021-09-09 02:45:00|||||||||1
1631155800000|2021-09-09 02:50:00|||||||||311
1631156100000|2021-09-09 02:55:00|||||||||27
1631156400000|2021-09-09 03:00:00|||||||||14
1631156700000|2021-09-09 03:05:00|||||||||58
1631157000000|2021-09-09 03:10:00|||||||||10
1631157300000|2021-09-09 03:15:00|||||||||12
1631157600000|2021-09-09 03:20:00|||||||||10
1631157900000|2021-09-09 03:25:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|249
1631158200000|2021-09-09 03:30:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|141
1631158500000|2021-09-09 03:35:00|||||||||210
1631158800000|2021-09-09 03:40:00|||||||||211
1631159100000|2021-09-09 03:45:00|||||||||118
1631159400000|2021-09-09 03:50:00|||||||||164
1631159700000|2021-09-09 03:55:00|||||||||13
1631160000000|2021-09-09 04:00:00|||||||||32
1631160300000|2021-09-09 04:05:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|2205
1631160600000|2021-09-09 04:10:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|107
1631160900000|2021-09-09 04:15:00|||||||||11
1631161200000|2021-09-09 04:20:00|||||||||2
1631161500000|2021-09-09 04:25:00|||||||||3
1631161800000|2021-09-09 04:30:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|518
1631162100000|2021-09-09 04:35:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|636
1631162400000|2021-09-09 04:40:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|35
1631162700000|2021-09-09 04:45:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|2808
1631163000000|2021-09-09 04:50:00|||||||||97
1631163300000|2021-09-09 04:55:00|13327.8|13323.8|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|381
1631163600000|2021-09-09 05:00:00|||||||||184
1631163900000|2021-09-09 05:05:00|||||||||214
1631164200000|2021-09-09 05:10:00|||||||||123
1631164500000|2021-09-09 05:15:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|359
1631164800000|2021-09-09 05:20:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|1269
1631165100000|2021-09-09 05:25:00|||||||||45
1631165400000|2021-09-09 05:30:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1173
1631165700000|2021-09-09 05:35:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|900
1631166000000|2021-09-09 05:40:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|85
1631166300000|2021-09-09 05:45:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|1116
1631166600000|2021-09-09 05:50:00|||||||||361
1631166900000|2021-09-09 05:55:00|||||||||387
1631167200000|2021-09-09 06:00:00|13327.8|13323.8|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|4296
1631167500000|2021-09-09 06:05:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|832
1631167800000|2021-09-09 06:10:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|1072
1631168100000|2021-09-09 06:15:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|135
1631168400000|2021-09-09 06:20:00|13327.8|13323.8|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|1882
1631168700000|2021-09-09 06:25:00|13327.8|13323.8|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|492
1631169000000|2021-09-09 06:30:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|237
1631169300000|2021-09-09 06:35:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|685
1631169600000|2021-09-09 06:40:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|3224
1631169900000|2021-09-09 06:45:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|1332
1631170200000|2021-09-09 06:50:00|||||||||1280
1631170500000|2021-09-09 06:55:00|13329.3|13325.3|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|832
1631170800000|2021-09-09 07:00:00|13329.3|13325.3|13332.5|13328.5|13332.5|13328.5|13327.8|13323.8|2284
1631171100000|2021-09-09 07:05:00|13334|13330|13338.7|13334.7|13340.3|13336.3|13334|13330|10861
1631171400000|2021-09-09 07:10:00|13340.3|13336.3|13334|13330|13340.3|13336.3|13332.5|13328.5|4967
1631171700000|2021-09-09 07:15:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13332.5|13328.5|2113
1631172000000|2021-09-09 07:20:00|13334|13330|13334|13330|13335.6|13331.6|13334|13330|3050
1631172300000|2021-09-09 07:25:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13334|13330|1861
1631172600000|2021-09-09 07:30:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|622
1631172900000|2021-09-09 07:35:00|13334|13330|13337.2|13333.2|13337.2|13333.2|13334|13330|765
1631173200000|2021-09-09 07:40:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|1714
1631173500000|2021-09-09 07:45:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|1154
1631173800000|2021-09-09 07:50:00|13338.7|13334.7|13335.6|13331.6|13338.7|13334.7|13335.6|13331.6|3611
1631174100000|2021-09-09 07:55:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|1688
1631174400000|2021-09-09 08:00:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|2057
1631174700000|2021-09-09 08:05:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|1658
1631175000000|2021-09-09 08:10:00|13337.2|13333.2|13335.6|13331.6|13338.7|13334.7|13335.6|13331.6|1803
1631175300000|2021-09-09 08:15:00|13337.2|13333.2|13334|13330|13337.2|13333.2|13334|13330|1714
1631175600000|2021-09-09 08:20:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|817
1631175900000|2021-09-09 08:25:00|13334|13330|13334|13330|13334|13330|13334|13330|1773
1631176200000|2021-09-09 08:30:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|2708
1631176500000|2021-09-09 08:35:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|2493
1631176800000|2021-09-09 08:40:00|||||||||236
1631177100000|2021-09-09 08:45:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|1361
1631177400000|2021-09-09 08:50:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|1735
1631177700000|2021-09-09 08:55:00|13334|13330|13334|13330|13334|13330|13334|13330|340
1631178000000|2021-09-09 09:00:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|1546
1631178300000|2021-09-09 09:05:00|13334|13330|13332.5|13328.5|13335.6|13331.6|13332.5|13328.5|823
1631178600000|2021-09-09 09:10:00|13334|13330|13332.5|13328.5|13334|13330|13330.9|13326.9|4425
1631178900000|2021-09-09 09:15:00|13334|13330|13334|13330|13334|13330|13332.5|13328.5|197
1631179200000|2021-09-09 09:20:00|13332.5|13328.5|13334|13330|13334|13330|13332.5|13328.5|596
1631179500000|2021-09-09 09:25:00|||||||||649
1631179800000|2021-09-09 09:30:00|13332.5|13328.5|13334|13330|13335.6|13331.6|13332.5|13328.5|4031
1631180100000|2021-09-09 09:35:00|13332.5|13328.5|13334|13330|13334|13330|13332.5|13328.5|1016
1631180400000|2021-09-09 09:40:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|712
1631180700000|2021-09-09 09:45:00|||||||||2059
1631181000000|2021-09-09 09:50:00|||||||||95
1631181300000|2021-09-09 09:55:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|2112
1631181600000|2021-09-09 10:00:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|211
1631181900000|2021-09-09 10:05:00|13327.8|13323.8|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|3138
1631182200000|2021-09-09 10:10:00|13326.2|13322.2|13329.3|13325.3|13329.3|13325.3|13326.2|13322.2|605
1631182500000|2021-09-09 10:15:00|||||||||285
1631182800000|2021-09-09 10:20:00|||||||||256
1631183100000|2021-09-09 10:25:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|2681
1631183400000|2021-09-09 10:30:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1829
1631183700000|2021-09-09 10:35:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|977
1631184000000|2021-09-09 10:40:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|1334
1631184300000|2021-09-09 10:45:00|||||||||143
1631184600000|2021-09-09 10:50:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|309
1631184900000|2021-09-09 10:55:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|525
1631185200000|2021-09-09 11:00:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1546
1631185500000|2021-09-09 11:05:00|||||||||460
1631185800000|2021-09-09 11:10:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|2730
1631186100000|2021-09-09 11:15:00|13327.8|13323.8|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|927
1631186400000|2021-09-09 11:20:00|||||||||236
1631186700000|2021-09-09 11:25:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|1007
1631187000000|2021-09-09 11:30:00|13327.8|13323.8|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|1399
1631187300000|2021-09-09 11:35:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|1452
1631187600000|2021-09-09 11:40:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|1927
1631187900000|2021-09-09 11:45:00|13327.8|13323.8|13327.8|13323.8|13329.3|13325.3|13324.7|13320.7|6053
1631188200000|2021-09-09 11:50:00|13329.3|13325.3|13326.2|13322.2|13329.3|13325.3|13326.2|13322.2|4360
1631188500000|2021-09-09 11:55:00|13324.7|13320.7|13323.1|13319.1|13326.2|13322.2|13323.1|13319.1|3966
1631188800000|2021-09-09 12:00:00|13324.7|13320.7|13323.1|13319.1|13324.7|13320.7|13321.5|13317.5|6611
1631189100000|2021-09-09 12:05:00|13321.5|13317.5|13318.4|13314.4|13321.5|13317.5|13315.3|13311.3|8058
1631189400000|2021-09-09 12:10:00|13320|13316|13320|13316|13320|13316|13316.8|13312.8|4134
1631189700000|2021-09-09 12:15:00|13318.4|13314.4|13321.5|13317.5|13324.7|13320.7|13318.4|13314.4|4482
1631190000000|2021-09-09 12:20:00|13323.1|13319.1|13326.2|13322.2|13327.8|13323.8|13323.1|13319.1|7456
1631190300000|2021-09-09 12:25:00|13324.7|13320.7|13327.8|13323.8|13327.8|13323.8|13324.7|13320.7|4662
1631190600000|2021-09-09 12:30:00|13326.2|13322.2|13324.7|13320.7|13329.3|13325.3|13321.5|13317.5|9725
1631190900000|2021-09-09 12:35:00|13326.2|13322.2|13324.7|13320.7|13327.8|13323.8|13323.1|13319.1|3437
1631191200000|2021-09-09 12:40:00|13323.1|13319.1|13326.2|13322.2|13326.2|13322.2|13320|13316|7540
1631191500000|2021-09-09 12:45:00|13327.8|13323.8|13323.1|13319.1|13327.8|13323.8|13323.1|13319.1|7101
1631191800000|2021-09-09 12:50:00|13324.7|13320.7|13320|13316|13326.2|13322.2|13318.4|13314.4|2648
1631192100000|2021-09-09 12:55:00|13318.4|13314.4|13316.8|13312.8|13320|13316|13315.3|13311.3|8791
1631192400000|2021-09-09 13:00:00|13318.4|13314.4|13320|13316|13321.5|13317.5|13318.4|13314.4|9691
1631192700000|2021-09-09 13:05:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|3383
1631193000000|2021-09-09 13:10:00|13323.1|13319.1|13326.2|13322.2|13326.2|13322.2|13323.1|13319.1|3061
1631193300000|2021-09-09 13:15:00|13327.8|13323.8|13324.7|13320.7|13327.8|13323.8|13324.7|13320.7|3420
1631193600000|2021-09-09 13:20:00|13323.1|13319.1|13327.8|13323.8|13327.8|13323.8|13323.1|13319.1|3135
1631193900000|2021-09-09 13:25:00|13326.2|13322.2|13329.3|13325.3|13330.9|13326.9|13326.2|13322.2|1604
1631194200000|2021-09-09 13:30:00|13330.9|13326.9|13329.3|13325.3|13332.5|13328.5|13327.8|13323.8|6908
1631194500000|2021-09-09 13:35:00|13327.8|13323.8|13329.3|13325.3|13330.9|13326.9|13326.2|13322.2|3466
1631194800000|2021-09-09 13:40:00|13327.8|13323.8|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|3326
1631195100000|2021-09-09 13:45:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13327.8|13323.8|4158
1631195400000|2021-09-09 13:50:00|13329.3|13325.3|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|1426
1631195700000|2021-09-09 13:55:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13320|13316|5191
1631196000000|2021-09-09 14:00:00|13323.1|13319.1|13324.7|13320.7|13324.7|13320.7|13321.5|13317.5|4703
1631196300000|2021-09-09 14:05:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|4693
1631196600000|2021-09-09 14:10:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|3580
1631196900000|2021-09-09 14:15:00|13326.2|13322.2|13327.8|13323.8|13329.3|13325.3|13326.2|13322.2|2851
1631197200000|2021-09-09 14:20:00|13329.3|13325.3|13329.3|13325.3|13332.5|13328.5|13329.3|13325.3|4741
1631197500000|2021-09-09 14:25:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|3464
1631197800000|2021-09-09 14:30:00|13327.8|13323.8|13330.9|13326.9|13330.9|13326.9|13327.8|13323.8|11273
1631198100000|2021-09-09 14:35:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|1644
1631198400000|2021-09-09 14:40:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|2253
1631198700000|2021-09-09 14:45:00|13329.3|13325.3|13332.5|13328.5|13332.5|13328.5|13329.3|13325.3|2479
1631199000000|2021-09-09 14:50:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13329.3|13325.3|3530
1631199300000|2021-09-09 14:55:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|2187
1631199600000|2021-09-09 15:00:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|5350
1631199900000|2021-09-09 15:05:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|1149
1631200200000|2021-09-09 15:10:00|13334|13330|13334|13330|13335.6|13331.6|13334|13330|1869
1631200500000|2021-09-09 15:15:00|13335.6|13331.6|13338.7|13334.7|13338.7|13334.7|13335.6|13331.6|4840
1631200800000|2021-09-09 15:20:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13338.7|13334.7|8120
1631201100000|2021-09-09 15:25:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|3711
1631201400000|2021-09-09 15:30:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|2920
1631201700000|2021-09-09 15:35:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|2834
1631202000000|2021-09-09 15:40:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|482
1631202300000|2021-09-09 15:45:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|1988
1631202600000|2021-09-09 15:50:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1881
1631202900000|2021-09-09 15:55:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|5394
1631203200000|2021-09-09 16:00:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|911
1631203500000|2021-09-09 16:05:00|||||||||659
1631203800000|2021-09-09 16:10:00|||||||||1250
1631204100000|2021-09-09 16:15:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|2411
1631204400000|2021-09-09 16:20:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|732
1631204700000|2021-09-09 16:25:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|4146
1631205000000|2021-09-09 16:30:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|4805
1631205300000|2021-09-09 16:35:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|6110
1631205600000|2021-09-09 16:40:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|1696
1631205900000|2021-09-09 16:45:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|3518
1631206200000|2021-09-09 16:50:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|7922
1631206500000|2021-09-09 16:55:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|5781
1631206800000|2021-09-09 17:00:00|13345|13341|13351.2|13347.2|13352.8|13348.8|13343.4|13339.4|11128
1631207100000|2021-09-09 17:05:00|13352.8|13348.8|13359|13355|13359|13355|13351.2|13347.2|10232
1631207400000|2021-09-09 17:10:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13359|13355|5396
1631207700000|2021-09-09 17:15:00|13359|13355|13359|13355|13359|13355|13354.3|13350.3|8748
1631208000000|2021-09-09 17:20:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|6208
1631208300000|2021-09-09 17:25:00|13362.2|13358.2|13359|13355|13362.2|13358.2|13357.5|13353.5|5968
1631208600000|2021-09-09 17:30:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|6638
1631208900000|2021-09-09 17:35:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|3667
1631209200000|2021-09-09 17:40:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|3592
1631209500000|2021-09-09 17:45:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|1793
1631209800000|2021-09-09 17:50:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|3660
1631210100000|2021-09-09 17:55:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|6454
1631210400000|2021-09-09 18:00:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|1708
1631210700000|2021-09-09 18:05:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|1874
1631211000000|2021-09-09 18:10:00|||||||||720
1631211300000|2021-09-09 18:15:00|13359|13355|13359|13355|13359|13355|13359|13355|2906
1631211600000|2021-09-09 18:20:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|1086
1631211900000|2021-09-09 18:25:00|13359|13355|13359|13355|13360.6|13356.6|13357.5|13353.5|3155
1631212200000|2021-09-09 18:30:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|1411
1631212500000|2021-09-09 18:35:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|3435
1631212800000|2021-09-09 18:40:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|1563
1631213100000|2021-09-09 18:45:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|3229
1631213400000|2021-09-09 18:50:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|1906
1631213700000|2021-09-09 18:55:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|7324
1631214000000|2021-09-09 19:00:00|13349.7|13345.7|13346.5|13342.5|13349.7|13345.7|13346.5|13342.5|6114
1631214300000|2021-09-09 19:05:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|2197
1631214600000|2021-09-09 19:10:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|910
1631214900000|2021-09-09 19:15:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|1792
1631215200000|2021-09-09 19:20:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|3792
1631215500000|2021-09-09 19:25:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|243
1631215800000|2021-09-09 19:30:00|||||||||251
1631216100000|2021-09-09 19:35:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|2040
1631216400000|2021-09-09 19:40:00|||||||||1250
1631216700000|2021-09-09 19:45:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|1817
1631217000000|2021-09-09 19:50:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|792
1631217300000|2021-09-09 19:55:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|2908
1631217600000|2021-09-09 20:00:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|2922
1631217900000|2021-09-09 20:05:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|4077
1631218200000|2021-09-09 20:10:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|2355
1631218500000|2021-09-09 20:15:00|||||||||121
1631218800000|2021-09-09 20:20:00|||||||||660
1631219100000|2021-09-09 20:25:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|2597
1631219400000|2021-09-09 20:30:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|1073
1631219700000|2021-09-09 20:35:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|337
1631220000000|2021-09-09 20:40:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|1783
1631220300000|2021-09-09 20:45:00|||||||||1139
1631220600000|2021-09-09 20:50:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|1466
1631220900000|2021-09-09 20:55:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|2119
1631224800000|2021-09-09 22:00:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13343.4|13339.4|680
1631225100000|2021-09-09 22:05:00|||||||||71
1631225400000|2021-09-09 22:10:00|||||||||59
1631225700000|2021-09-09 22:15:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|672
1631226000000|2021-09-09 22:20:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|818
1631226300000|2021-09-09 22:25:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|99
1631226600000|2021-09-09 22:30:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|403
1631226900000|2021-09-09 22:35:00|||||||||25
1631227200000|2021-09-09 22:40:00|||||||||123
1631227500000|2021-09-09 22:45:00|||||||||1649
1631227800000|2021-09-09 22:50:00|||||||||262
1631228100000|2021-09-09 22:55:00|||||||||213
1631228400000|2021-09-09 23:00:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|691
1631228700000|2021-09-09 23:05:00|||||||||73
1631229000000|2021-09-09 23:10:00|||||||||11
1631229300000|2021-09-09 23:15:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|356
1631229600000|2021-09-09 23:20:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|271
1631229900000|2021-09-09 23:25:00|||||||||128
1631230200000|2021-09-09 23:30:00|||||||||230
1631230500000|2021-09-09 23:35:00|||||||||109
1631230800000|2021-09-09 23:40:00|||||||||16
1631231100000|2021-09-09 23:45:00|||||||||1134
1631231400000|2021-09-09 23:50:00|||||||||136
1631231700000|2021-09-09 23:55:00|13348.9|13344.9|13349.7|13345.7|13349.7|13345.7|13348.9|13344.9|896
1631232000000|2021-09-10 00:00:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|202
1631232300000|2021-09-10 00:05:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|597
1631232600000|2021-09-10 00:10:00|||||||||314
1631232900000|2021-09-10 00:15:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|626
1631233200000|2021-09-10 00:20:00|||||||||214
1631233500000|2021-09-10 00:25:00|||||||||189
1631233800000|2021-09-10 00:30:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|510
1631234100000|2021-09-10 00:35:00|||||||||54
1631234400000|2021-09-10 00:40:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|464
1631234700000|2021-09-10 00:45:00|||||||||298
1631235000000|2021-09-10 00:50:00|||||||||172
1631235300000|2021-09-10 00:55:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|1025
1631235600000|2021-09-10 01:00:00|||||||||133
1631235900000|2021-09-10 01:05:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|108
1631236200000|2021-09-10 01:10:00|||||||||480
1631236500000|2021-09-10 01:15:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|795
1631236800000|2021-09-10 01:20:00|||||||||111
1631237100000|2021-09-10 01:25:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|1538
1631237400000|2021-09-10 01:30:00|||||||||16
1631237700000|2021-09-10 01:35:00|||||||||35
1631238000000|2021-09-10 01:40:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|1736
1631238300000|2021-09-10 01:45:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|297
1631238600000|2021-09-10 01:50:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|741
1631238900000|2021-09-10 01:55:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|292
1631239200000|2021-09-10 02:00:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|1707
1631239500000|2021-09-10 02:05:00|||||||||47
1631239800000|2021-09-10 02:10:00|||||||||49
1631240100000|2021-09-10 02:15:00|13345|13341|13345|13341|13345|13341|13345|13341|814
1631240400000|2021-09-10 02:20:00|||||||||351
1631240700000|2021-09-10 02:25:00|||||||||845
1631241000000|2021-09-10 02:30:00|13343.4|13339.4|13345|13341|13345|13341|13343.4|13339.4|655
1631241300000|2021-09-10 02:35:00|13343.4|13339.4|13345|13341|13345|13341|13343.4|13339.4|398
1631241600000|2021-09-10 02:40:00|||||||||505
1631241900000|2021-09-10 02:45:00|||||||||14
1631242200000|2021-09-10 02:50:00|||||||||29
1631242500000|2021-09-10 02:55:00|||||||||102
1631242800000|2021-09-10 03:00:00|13343.4|13339.4|13345|13341|13345|13341|13343.4|13339.4|849
1631243100000|2021-09-10 03:05:00|||||||||384
1631243400000|2021-09-10 03:10:00|13344.2|13340.2|13345|13341|13345|13341|13343.4|13339.4|358
1631243700000|2021-09-10 03:15:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|366
1631244000000|2021-09-10 03:20:00|||||||||106
1631244300000|2021-09-10 03:25:00|||||||||9
1631244600000|2021-09-10 03:30:00|||||||||72
1631244900000|2021-09-10 03:35:00|||||||||125
1631245200000|2021-09-10 03:40:00|||||||||21
1631245500000|2021-09-10 03:45:00|||||||||2
1631245800000|2021-09-10 03:50:00|||||||||334
1631246100000|2021-09-10 03:55:00|||||||||83
1631246400000|2021-09-10 04:00:00|||||||||2
1631246700000|2021-09-10 04:05:00|||||||||623
1631247000000|2021-09-10 04:10:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|435
1631247300000|2021-09-10 04:15:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|617
1631247600000|2021-09-10 04:20:00|13345|13341|13345|13341|13345|13341|13345|13341|114
1631248200000|2021-09-10 04:30:00|||||||||552
1631248500000|2021-09-10 04:35:00|||||||||1
1631248800000|2021-09-10 04:40:00|||||||||1
1631249100000|2021-09-10 04:45:00|||||||||59
1631249400000|2021-09-10 04:50:00|||||||||10
1631249700000|2021-09-10 04:55:00|||||||||26
1631250000000|2021-09-10 05:00:00|||||||||85
1631250300000|2021-09-10 05:05:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|209
1631250600000|2021-09-10 05:10:00|||||||||15
1631250900000|2021-09-10 05:15:00|13345|13341|13345|13341|13345|13341|13345|13341|79
1631251200000|2021-09-10 05:20:00|||||||||258
1631251500000|2021-09-10 05:25:00|||||||||10
1631251800000|2021-09-10 05:30:00|||||||||15
1631252100000|2021-09-10 05:35:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|686
1631252400000|2021-09-10 05:40:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|831
1631252700000|2021-09-10 05:45:00|||||||||26
1631253000000|2021-09-10 05:50:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|1835
1631253300000|2021-09-10 05:55:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|875
1631253600000|2021-09-10 06:00:00|13341.8|13337.8|13343.4|13339.4|13345|13341|13341.8|13337.8|1048
1631253900000|2021-09-10 06:05:00|13345|13341|13345|13341|13345|13341|13345|13341|393
1631254200000|2021-09-10 06:10:00|||||||||118
1631254500000|2021-09-10 06:15:00|||||||||108
1631254800000|2021-09-10 06:20:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|2764
1631255100000|2021-09-10 06:25:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13345|13341|1589
1631255400000|2021-09-10 06:30:00|||||||||493
1631255700000|2021-09-10 06:35:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|767
1631256000000|2021-09-10 06:40:00|13345|13341|13345|13341|13345|13341|13345|13341|113
1631256300000|2021-09-10 06:45:00|||||||||296
1631256600000|2021-09-10 06:50:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13345|13341|1918
1631256900000|2021-09-10 06:55:00|13346.5|13342.5|13343.4|13339.4|13346.5|13342.5|13343.4|13339.4|350
1631257200000|2021-09-10 07:00:00|13345|13341|13345|13341|13345|13341|13343.4|13339.4|294
1631257500000|2021-09-10 07:05:00|13343.4|13339.4|13345|13341|13345|13341|13343.4|13339.4|511
1631257800000|2021-09-10 07:10:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|2088
1631258100000|2021-09-10 07:15:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|2178
1631258400000|2021-09-10 07:20:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1446
1631258700000|2021-09-10 07:25:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|4242
1631259000000|2021-09-10 07:30:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|2735
1631259300000|2021-09-10 07:35:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|2538
1631259600000|2021-09-10 07:40:00|||||||||530
1631259900000|2021-09-10 07:45:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|1083
1631260200000|2021-09-10 07:50:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|996
1631260500000|2021-09-10 07:55:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|827
1631260800000|2021-09-10 08:00:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|1802
1631261100000|2021-09-10 08:05:00|13334|13330|13332.5|13328.5|13335.6|13331.6|13332.5|13328.5|2100
1631261400000|2021-09-10 08:10:00|13334|13330|13334|13330|13334|13330|13334|13330|449
1631261700000|2021-09-10 08:15:00|||||||||862
1631262000000|2021-09-10 08:20:00|13332.5|13328.5|13335.6|13331.6|13335.6|13331.6|13332.5|13328.5|1109
1631262300000|2021-09-10 08:25:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|613
1631262600000|2021-09-10 08:30:00|13337.2|13333.2|13334|13330|13337.2|13333.2|13334|13330|1080
1631262900000|2021-09-10 08:35:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|2044
1631263200000|2021-09-10 08:40:00|13334|13330|13332.5|13328.5|13335.6|13331.6|13332.5|13328.5|1231
1631263500000|2021-09-10 08:45:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1400
1631263800000|2021-09-10 08:50:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|246
1631264100000|2021-09-10 08:55:00|||||||||127
1631264400000|2021-09-10 09:00:00|13334|13330|13334|13330|13334|13330|13332.5|13328.5|1507
1631264700000|2021-09-10 09:05:00|||||||||869
1631265000000|2021-09-10 09:10:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13332.5|13328.5|840
1631265300000|2021-09-10 09:15:00|13334|13330|13334|13330|13334|13330|13332.5|13328.5|414
1631265600000|2021-09-10 09:20:00|13332.5|13328.5|13334|13330|13334|13330|13332.5|13328.5|1107
1631265900000|2021-09-10 09:25:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13332.5|13328.5|1046
1631266200000|2021-09-10 09:30:00|||||||||113
1631266500000|2021-09-10 09:35:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|464
1631266800000|2021-09-10 09:40:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|686
1631267100000|2021-09-10 09:45:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|477
1631267400000|2021-09-10 09:50:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|111
1631267700000|2021-09-10 09:55:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|391
1631268000000|2021-09-10 10:00:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|272
1631268300000|2021-09-10 10:05:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1164
1631268600000|2021-09-10 10:10:00|13329.3|13325.3|13332.5|13328.5|13332.5|13328.5|13329.3|13325.3|749
1631268900000|2021-09-10 10:15:00|||||||||382
1631269200000|2021-09-10 10:20:00|||||||||166
1631269500000|2021-09-10 10:25:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|243
1631269800000|2021-09-10 10:30:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|283
1631270100000|2021-09-10 10:35:00|||||||||630
1631270400000|2021-09-10 10:40:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|239
1631270700000|2021-09-10 10:45:00|||||||||115
1631271000000|2021-09-10 10:50:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|2085
1631271300000|2021-09-10 10:55:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|653
1631271600000|2021-09-10 11:00:00|13332.5|13328.5|13334|13330|13335.6|13331.6|13332.5|13328.5|2754
1631271900000|2021-09-10 11:05:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|2369
1631272200000|2021-09-10 11:10:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|1514
1631272500000|2021-09-10 11:15:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|1880
1631272800000|2021-09-10 11:20:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|246
1631273100000|2021-09-10 11:25:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|2610
1631273400000|2021-09-10 11:30:00|13335.6|13331.6|13340.3|13336.3|13340.3|13336.3|13335.6|13331.6|2135
1631273700000|2021-09-10 11:35:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|802
1631274000000|2021-09-10 11:40:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1940
1631274300000|2021-09-10 11:45:00|||||||||339
1631274600000|2021-09-10 11:50:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1379
1631274900000|2021-09-10 11:55:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|1547
1631275200000|2021-09-10 12:00:00|13337.2|13333.2|13335.6|13331.6|13338.7|13334.7|13335.6|13331.6|1571
1631275500000|2021-09-10 12:05:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|1928
1631275800000|2021-09-10 12:10:00|||||||||512
1631276100000|2021-09-10 12:15:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|1744
1631276400000|2021-09-10 12:20:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13332.5|13328.5|6434
1631276700000|2021-09-10 12:25:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|1896
1631277000000|2021-09-10 12:30:00|13340.3|13336.3|13335.6|13331.6|13345|13341|13335.6|13331.6|8381
1631277300000|2021-09-10 12:35:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|2297
1631277600000|2021-09-10 12:40:00|13335.6|13331.6|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|3280
1631277900000|2021-09-10 12:45:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|3638
1631278200000|2021-09-10 12:50:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13332.5|13328.5|4849
1631278500000|2021-09-10 12:55:00|13334|13330|13332.5|13328.5|13335.6|13331.6|13332.5|13328.5|3325
1631278800000|2021-09-10 13:00:00|13334|13330|13334|13330|13335.6|13331.6|13332.5|13328.5|4383
1631279100000|2021-09-10 13:05:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13332.5|13328.5|1915
1631279400000|2021-09-10 13:10:00|13330.9|13326.9|13334|13330|13334|13330|13330.9|13326.9|2207
1631279700000|2021-09-10 13:15:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|2091
1631280000000|2021-09-10 13:20:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|2388
1631280300000|2021-09-10 13:25:00|13335.6|13331.6|13330.9|13326.9|13335.6|13331.6|13330.9|13326.9|1854
1631280600000|2021-09-10 13:30:00|13332.5|13328.5|13330.9|13326.9|13334|13330|13330.9|13326.9|3347
1631280900000|2021-09-10 13:35:00|13332.5|13328.5|13334|13330|13334|13330|13330.9|13326.9|2721
1631281200000|2021-09-10 13:40:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13334|13330|2315
1631281500000|2021-09-10 13:45:00|13334|13330|13330.9|13326.9|13334|13330|13329.3|13325.3|3390
1631281800000|2021-09-10 13:50:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|2891
1631282100000|2021-09-10 13:55:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13329.3|13325.3|3876
1631282400000|2021-09-10 14:00:00|13332.5|13328.5|13334|13330|13334|13330|13332.5|13328.5|7291
1631282700000|2021-09-10 14:05:00|13332.5|13328.5|13335.6|13331.6|13335.6|13331.6|13332.5|13328.5|8909
1631283000000|2021-09-10 14:10:00|13334|13330|13332.5|13328.5|13334|13330|13330.9|13326.9|12668
1631283300000|2021-09-10 14:15:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13329.3|13325.3|4803
1631283600000|2021-09-10 14:20:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|3662
1631283900000|2021-09-10 14:25:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|2885
1631284200000|2021-09-10 14:30:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|7104
1631284500000|2021-09-10 14:35:00|13329.3|13325.3|13327.8|13323.8|13329.3|13325.3|13326.2|13322.2|3643
1631284800000|2021-09-10 14:40:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|5420
1631285100000|2021-09-10 14:45:00|13327.8|13323.8|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|4752
1631285400000|2021-09-10 14:50:00|13327.8|13323.8|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|961
1631285700000|2021-09-10 14:55:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13329.3|13325.3|6334
1631286000000|2021-09-10 15:00:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|2808
1631286300000|2021-09-10 15:05:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13329.3|13325.3|3275
1631286600000|2021-09-10 15:10:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|1150
1631286900000|2021-09-10 15:15:00|13327.8|13323.8|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|2458
1631287200000|2021-09-10 15:20:00|13329.3|13325.3|13326.2|13322.2|13329.3|13325.3|13326.2|13322.2|2126
1631287500000|2021-09-10 15:25:00|13324.7|13320.7|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|2831
1631287800000|2021-09-10 15:30:00|13323.1|13319.1|13321.5|13317.5|13324.7|13320.7|13320|13316|6780
1631288100000|2021-09-10 15:35:00|13320|13316|13313.7|13309.7|13320|13316|13313.7|13309.7|7600
1631288400000|2021-09-10 15:40:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|6224
1631288700000|2021-09-10 15:45:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|6447
1631289000000|2021-09-10 15:50:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13309|13305|9526
1631289300000|2021-09-10 15:55:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|8307
1631289600000|2021-09-10 16:00:00|13313.7|13309.7|13312.2|13308.2|13315.3|13311.3|13312.2|13308.2|4585
1631289900000|2021-09-10 16:05:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|3904
1631290200000|2021-09-10 16:10:00|13315.3|13311.3|13315.3|13311.3|13318.4|13314.4|13315.3|13311.3|1751
1631290500000|2021-09-10 16:15:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|785
1631290800000|2021-09-10 16:20:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|2987
1631291100000|2021-09-10 16:25:00|||||||||869
1631291400000|2021-09-10 16:30:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|3398
1631291700000|2021-09-10 16:35:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|1085
1631292000000|2021-09-10 16:40:00|||||||||888
1631292300000|2021-09-10 16:45:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|1554
1631292600000|2021-09-10 16:50:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|339
1631292900000|2021-09-10 16:55:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|1088
1631293200000|2021-09-10 17:00:00|||||||||2904
1631293500000|2021-09-10 17:05:00|13320|13316|13320|13316|13320|13316|13320|13316|805
1631293800000|2021-09-10 17:10:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|1948
1631294100000|2021-09-10 17:15:00|13320|13316|13316.8|13312.8|13320|13316|13316.8|13312.8|6176
1631294400000|2021-09-10 17:20:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|3215
1631294700000|2021-09-10 17:25:00|||||||||1112
1631295000000|2021-09-10 17:30:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|2542
1631295300000|2021-09-10 17:35:00|||||||||1543
1631295600000|2021-09-10 17:40:00|||||||||522
1631295900000|2021-09-10 17:45:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|3168
1631296200000|2021-09-10 17:50:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|2525
1631296500000|2021-09-10 17:55:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|2384
1631296800000|2021-09-10 18:00:00|||||||||446
1631297100000|2021-09-10 18:05:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|2820
1631297400000|2021-09-10 18:10:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|852
1631297700000|2021-09-10 18:15:00|||||||||409
1631298000000|2021-09-10 18:20:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|2786
1631298300000|2021-09-10 18:25:00|||||||||480
1631298600000|2021-09-10 18:30:00|13320|13316|13320|13316|13320|13316|13320|13316|8014
1631298900000|2021-09-10 18:35:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|477
1631299200000|2021-09-10 18:40:00|13320|13316|13320|13316|13320|13316|13320|13316|1350
1631299500000|2021-09-10 18:45:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13320|13316|721
1631299800000|2021-09-10 18:50:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13320|13316|3437
1631300100000|2021-09-10 18:55:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|2397
1631300400000|2021-09-10 19:00:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|7778
1631300700000|2021-09-10 19:05:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|1651
1631301000000|2021-09-10 19:10:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|932
1631301300000|2021-09-10 19:15:00|||||||||785
1631301600000|2021-09-10 19:20:00|||||||||132
1631301900000|2021-09-10 19:25:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|4412
1631302200000|2021-09-10 19:30:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|2424
1631302500000|2021-09-10 19:35:00|||||||||1446
1631302800000|2021-09-10 19:40:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|2635
1631303100000|2021-09-10 19:45:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|1249
1631303400000|2021-09-10 19:50:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|914
1631303700000|2021-09-10 19:55:00|||||||||1747
1631304000000|2021-09-10 20:00:00|13320|13316|13320|13316|13320|13316|13320|13316|1936
1631304300000|2021-09-10 20:05:00|||||||||564
1631304600000|2021-09-10 20:10:00|||||||||486
1631304900000|2021-09-10 20:15:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|808
1631305200000|2021-09-10 20:20:00|||||||||868
1631305500000|2021-09-10 20:25:00|||||||||967
1631305800000|2021-09-10 20:30:00|||||||||89
1631306100000|2021-09-10 20:35:00|||||||||1004
1631306400000|2021-09-10 20:40:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|2979
1631306700000|2021-09-10 20:45:00|||||||||759
1631307000000|2021-09-10 20:50:00|||||||||1115
1631307300000|2021-09-10 20:55:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|4540
1631484000000|2021-09-12 22:00:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13315.3|13311.3|771
1631484300000|2021-09-12 22:05:00|||||||||37
1631484600000|2021-09-12 22:10:00|||||||||634
1631484900000|2021-09-12 22:15:00|||||||||33
1631485200000|2021-09-12 22:20:00|||||||||6
1631485500000|2021-09-12 22:25:00|||||||||203
1631485800000|2021-09-12 22:30:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|720
1631486100000|2021-09-12 22:35:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|248
1631486400000|2021-09-12 22:40:00|||||||||15
1631486700000|2021-09-12 22:45:00|||||||||3
1631487000000|2021-09-12 22:50:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|988
1631487300000|2021-09-12 22:55:00|||||||||5
1631490300000|2021-09-12 23:45:00|||||||||59
1631490600000|2021-09-12 23:50:00|||||||||291
1631490900000|2021-09-12 23:55:00|||||||||31
1631491200000|2021-09-13 00:00:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|1022
1631491500000|2021-09-13 00:05:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|1713
1631491800000|2021-09-13 00:10:00|||||||||592
1631492100000|2021-09-13 00:15:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|684
1631492400000|2021-09-13 00:20:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|330
1631492700000|2021-09-13 00:25:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|497
1631493000000|2021-09-13 00:30:00|||||||||219
1631493300000|2021-09-13 00:35:00|||||||||75
1631493600000|2021-09-13 00:40:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|1882
1631493900000|2021-09-13 00:45:00|||||||||53
1631494200000|2021-09-13 00:50:00|||||||||33
1631494500000|2021-09-13 00:55:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|2298
1631494800000|2021-09-13 01:00:00|13320|13316|13320|13316|13320|13316|13318.4|13314.4|546
1631495100000|2021-09-13 01:05:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|1801
1631495400000|2021-09-13 01:10:00|||||||||464
1631495700000|2021-09-13 01:15:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|445
1631496000000|2021-09-13 01:20:00|13320|13316|13320|13316|13320|13316|13318.4|13314.4|268
1631496300000|2021-09-13 01:25:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|517
1631496600000|2021-09-13 01:30:00|||||||||1413
1631496900000|2021-09-13 01:35:00|||||||||190
1631497200000|2021-09-13 01:40:00|||||||||41
1631497500000|2021-09-13 01:45:00|||||||||5
1631497800000|2021-09-13 01:50:00|||||||||366
1631498100000|2021-09-13 01:55:00|||||||||179
1631498400000|2021-09-13 02:00:00|||||||||32
1631498700000|2021-09-13 02:05:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13320|13316|415
1631499000000|2021-09-13 02:10:00|||||||||210
1631499300000|2021-09-13 02:15:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|344
1631499600000|2021-09-13 02:20:00|13320|13316|13320|13316|13321.5|13317.5|13320|13316|330
1631499900000|2021-09-13 02:25:00|||||||||226
1631500200000|2021-09-13 02:30:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|731
1631500500000|2021-09-13 02:35:00|||||||||114
1631500800000|2021-09-13 02:40:00|||||||||26
1631501100000|2021-09-13 02:45:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|657
1631501400000|2021-09-13 02:50:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|1291
1631501700000|2021-09-13 02:55:00|||||||||14
1631502000000|2021-09-13 03:00:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|968
1631502300000|2021-09-13 03:05:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|645
1631502600000|2021-09-13 03:10:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|1341
1631502900000|2021-09-13 03:15:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|661
1631503200000|2021-09-13 03:20:00|||||||||59
1631503500000|2021-09-13 03:25:00|||||||||25
1631503800000|2021-09-13 03:30:00|||||||||32
1631504100000|2021-09-13 03:35:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|787
1631504400000|2021-09-13 03:40:00|||||||||43
1631504700000|2021-09-13 03:45:00|||||||||265
1631505000000|2021-09-13 03:50:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|351
1631505300000|2021-09-13 03:55:00|||||||||62
1631505600000|2021-09-13 04:00:00|||||||||25
1631505900000|2021-09-13 04:05:00|||||||||14
1631506200000|2021-09-13 04:10:00|||||||||55
1631506500000|2021-09-13 04:15:00|||||||||4
1631506800000|2021-09-13 04:20:00|||||||||7
1631507100000|2021-09-13 04:25:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|213
1631507400000|2021-09-13 04:30:00|||||||||117
1631507700000|2021-09-13 04:35:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|602
1631508000000|2021-09-13 04:40:00|||||||||74
1631508300000|2021-09-13 04:45:00|||||||||5
1631508600000|2021-09-13 04:50:00|||||||||26
1631508900000|2021-09-13 04:55:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|274
1631509200000|2021-09-13 05:00:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|187
1631509500000|2021-09-13 05:05:00|||||||||6
1631509800000|2021-09-13 05:10:00|||||||||8
1631510100000|2021-09-13 05:15:00|||||||||75
1631510400000|2021-09-13 05:20:00|||||||||64
1631510700000|2021-09-13 05:25:00|||||||||112
1631511000000|2021-09-13 05:30:00|13324.7|13320.7|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|1190
1631511300000|2021-09-13 05:35:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|743
1631511600000|2021-09-13 05:40:00|13323.1|13319.1|13326.2|13322.2|13326.2|13322.2|13323.1|13319.1|2481
1631511900000|2021-09-13 05:45:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|602
1631512200000|2021-09-13 05:50:00|||||||||331
1631512500000|2021-09-13 05:55:00|||||||||420
1631512800000|2021-09-13 06:00:00|13323.1|13319.1|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|743
1631513100000|2021-09-13 06:05:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13320|13316|1245
1631513400000|2021-09-13 06:10:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|1739
1631513700000|2021-09-13 06:15:00|13321.5|13317.5|13323.1|13319.1|13324.7|13320.7|13321.5|13317.5|1179
1631514000000|2021-09-13 06:20:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|141
1631514300000|2021-09-13 06:25:00|13320|13316|13318.4|13314.4|13320|13316|13316.8|13312.8|3147
1631514600000|2021-09-13 06:30:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|1683
1631514900000|2021-09-13 06:35:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|738
1631515200000|2021-09-13 06:40:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|1156
1631515500000|2021-09-13 06:45:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|2818
1631515800000|2021-09-13 06:50:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|981
1631516100000|2021-09-13 06:55:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1442
1631516400000|2021-09-13 07:00:00|13316.8|13312.8|13310.6|13306.6|13316.8|13312.8|13310.6|13306.6|1342
1631516700000|2021-09-13 07:05:00|13309|13305|13313.7|13309.7|13315.3|13311.3|13309|13305|3272
1631517000000|2021-09-13 07:10:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13312.2|13308.2|5680
1631517300000|2021-09-13 07:15:00|13313.7|13309.7|13316.8|13312.8|13316.8|13312.8|13313.7|13309.7|2419
1631517600000|2021-09-13 07:20:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|979
1631517900000|2021-09-13 07:25:00|13315.3|13311.3|13318.4|13314.4|13318.4|13314.4|13315.3|13311.3|1763
1631518200000|2021-09-13 07:30:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|658
1631518500000|2021-09-13 07:35:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|1406
1631518800000|2021-09-13 07:40:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|1118
1631519100000|2021-09-13 07:45:00|13317.6|13313.6|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|1173
1631519400000|2021-09-13 07:50:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|601
1631519700000|2021-09-13 07:55:00|13318.4|13314.4|13320|13316|13320|13316|13316.8|13312.8|1040
1631520000000|2021-09-13 08:00:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|310
1631520300000|2021-09-13 08:05:00|13318.4|13314.4|13318.4|13314.4|13320|13316|13318.4|13314.4|1979
1631520600000|2021-09-13 08:10:00|13320|13316|13320|13316|13321.5|13317.5|13320|13316|979
1631520900000|2021-09-13 08:15:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|471
1631521200000|2021-09-13 08:20:00|||||||||789
1631521500000|2021-09-13 08:25:00|||||||||75
1631521800000|2021-09-13 08:30:00|13320|13316|13320|13316|13320|13316|13320|13316|381
1631522100000|2021-09-13 08:35:00|13318.4|13314.4|13321.5|13317.5|13321.5|13317.5|13318.4|13314.4|934
1631522400000|2021-09-13 08:40:00|13320|13316|13321.5|13317.5|13321.5|13317.5|13320|13316|1471
1631522700000|2021-09-13 08:45:00|||||||||867
1631523000000|2021-09-13 08:50:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|1143
1631523300000|2021-09-13 08:55:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|443
1631523600000|2021-09-13 09:00:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|2434
1631523900000|2021-09-13 09:05:00|||||||||316
1631524200000|2021-09-13 09:10:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|601
1631524500000|2021-09-13 09:15:00|||||||||52
1631524800000|2021-09-13 09:20:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|1027
1631525100000|2021-09-13 09:25:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|253
1631525400000|2021-09-13 09:30:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|616
1631525700000|2021-09-13 09:35:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|237
1631526000000|2021-09-13 09:40:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|1185
1631526300000|2021-09-13 09:45:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|509
1631526600000|2021-09-13 09:50:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|113
1631526900000|2021-09-13 09:55:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|411
1631527200000|2021-09-13 10:00:00|13320|13316|13320|13316|13320|13316|13320|13316|1359
1631527500000|2021-09-13 10:05:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|245
1631527800000|2021-09-13 10:10:00|||||||||747
1631528100000|2021-09-13 10:15:00|||||||||519
1631528400000|2021-09-13 10:20:00|||||||||255
1631528700000|2021-09-13 10:25:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|627
1631529000000|2021-09-13 10:30:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13320|13316|557
1631529300000|2021-09-13 10:35:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13320|13316|1869
1631529600000|2021-09-13 10:40:00|||||||||124
1631529900000|2021-09-13 10:45:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|447
1631530200000|2021-09-13 10:50:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|1275
1631530500000|2021-09-13 10:55:00|13324.7|13320.7|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|955
1631530800000|2021-09-13 11:00:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13323.1|13319.1|2458
1631531100000|2021-09-13 11:05:00|||||||||716
1631531400000|2021-09-13 11:10:00|13324.7|13320.7|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|1081
1631531700000|2021-09-13 11:15:00|13323.1|13319.1|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|2015
1631532000000|2021-09-13 11:20:00|||||||||175
1631532300000|2021-09-13 11:25:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|966
1631532600000|2021-09-13 11:30:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|534
1631532900000|2021-09-13 11:35:00|13326.2|13322.2|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|1386
1631533200000|2021-09-13 11:40:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|528
1631533500000|2021-09-13 11:45:00|13326.2|13322.2|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|1209
1631533800000|2021-09-13 11:50:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|439
1631534100000|2021-09-13 11:55:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|1260
1631534400000|2021-09-13 12:00:00|13324.7|13320.7|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|2208
1631534700000|2021-09-13 12:05:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|2003
1631535000000|2021-09-13 12:10:00|13324.7|13320.7|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|2571
1631535300000|2021-09-13 12:15:00|13324.7|13320.7|13318.4|13314.4|13324.7|13320.7|13316.8|13312.8|2771
1631535600000|2021-09-13 12:20:00|13316.8|13312.8|13321.5|13317.5|13323.1|13319.1|13316.8|13312.8|4449
1631535900000|2021-09-13 12:25:00|13323.1|13319.1|13326.2|13322.2|13327.8|13323.8|13321.5|13317.5|5190
1631536200000|2021-09-13 12:30:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|2926
1631536500000|2021-09-13 12:35:00|13324.7|13320.7|13323.1|13319.1|13326.2|13322.2|13321.5|13317.5|5055
1631536800000|2021-09-13 12:40:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|1122
1631537100000|2021-09-13 12:45:00|13326.2|13322.2|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|3636
1631537400000|2021-09-13 12:50:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|1032
1631537700000|2021-09-13 12:55:00|||||||||1087
1631538000000|2021-09-13 13:00:00|13327.8|13323.8|13323.1|13319.1|13329.3|13325.3|13323.1|13319.1|4896
1631538300000|2021-09-13 13:05:00|13324.7|13320.7|13324.7|13320.7|13326.2|13322.2|13323.1|13319.1|3499
1631538600000|2021-09-13 13:10:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|3222
1631538900000|2021-09-13 13:15:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|691
1631539200000|2021-09-13 13:20:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|1620
1631539500000|2021-09-13 13:25:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|1633
1631539800000|2021-09-13 13:30:00|13326.2|13322.2|13329.3|13325.3|13330.9|13326.9|13326.2|13322.2|4339
1631540100000|2021-09-13 13:35:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13327.8|13323.8|2364
1631540400000|2021-09-13 13:40:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13329.3|13325.3|8738
1631540700000|2021-09-13 13:45:00|13330.9|13326.9|13329.3|13325.3|13332.5|13328.5|13329.3|13325.3|1546
1631541000000|2021-09-13 13:50:00|13327.8|13323.8|13330.9|13326.9|13330.9|13326.9|13327.8|13323.8|1833
1631541300000|2021-09-13 13:55:00|13329.3|13325.3|13332.5|13328.5|13332.5|13328.5|13329.3|13325.3|2786
1631541600000|2021-09-13 14:00:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13329.3|13325.3|5210
1631541900000|2021-09-13 14:05:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|1626
1631542200000|2021-09-13 14:10:00|13332.5|13328.5|13334|13330|13338.7|13334.7|13332.5|13328.5|7811
1631542500000|2021-09-13 14:15:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|3265
1631542800000|2021-09-13 14:20:00|13334|13330|13337.2|13333.2|13338.7|13334.7|13334|13330|8867
1631543100000|2021-09-13 14:25:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|3844
1631543400000|2021-09-13 14:30:00|13335.6|13331.6|13338.7|13334.7|13340.3|13336.3|13335.6|13331.6|10336
1631543700000|2021-09-13 14:35:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|4474
1631544000000|2021-09-13 14:40:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|893
1631544300000|2021-09-13 14:45:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13334|13330|5906
1631544600000|2021-09-13 14:50:00|13337.2|13333.2|13334|13330|13337.2|13333.2|13334|13330|3464
1631544900000|2021-09-13 14:55:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13334|13330|4121
1631545200000|2021-09-13 15:00:00|13335.6|13331.6|13334|13330|13337.2|13333.2|13334|13330|1307
1631545500000|2021-09-13 15:05:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13332.5|13328.5|3915
1631545800000|2021-09-13 15:10:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|1822
1631546100000|2021-09-13 15:15:00|13335.6|13331.6|13334|13330|13337.2|13333.2|13334|13330|6679
1631546400000|2021-09-13 15:20:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|2140
1631546700000|2021-09-13 15:25:00|13332.5|13328.5|13330.9|13326.9|13334|13330|13330.9|13326.9|2235
1631547000000|2021-09-13 15:30:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|7311
1631547300000|2021-09-13 15:35:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|2164
1631547600000|2021-09-13 15:40:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|1587
1631547900000|2021-09-13 15:45:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|2058
1631548200000|2021-09-13 15:50:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|3261
1631548500000|2021-09-13 15:55:00|13334|13330|13334|13330|13334|13330|13334|13330|430
1631548800000|2021-09-13 16:00:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|1554
1631549100000|2021-09-13 16:05:00|||||||||802
1631549400000|2021-09-13 16:10:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|1174
1631549700000|2021-09-13 16:15:00|||||||||300
1631550000000|2021-09-13 16:20:00|||||||||456
1631550300000|2021-09-13 16:25:00|13334|13330|13334|13330|13334|13330|13334|13330|1062
1631550600000|2021-09-13 16:30:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13332.5|13328.5|1901
1631550900000|2021-09-13 16:35:00|||||||||291
1631551200000|2021-09-13 16:40:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|1151
1631551500000|2021-09-13 16:45:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|440
1631551800000|2021-09-13 16:50:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|839
1631552100000|2021-09-13 16:55:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1238
1631552400000|2021-09-13 17:00:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|321
1631552700000|2021-09-13 17:05:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|2122
1631553000000|2021-09-13 17:10:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|749
1631553300000|2021-09-13 17:15:00|||||||||145
1631553600000|2021-09-13 17:20:00|13327.8|13323.8|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|1178
1631553900000|2021-09-13 17:25:00|||||||||2464
1631554200000|2021-09-13 17:30:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1720
1631554500000|2021-09-13 17:35:00|||||||||138
1631554800000|2021-09-13 17:40:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|983
1631555100000|2021-09-13 17:45:00|||||||||352
1631555400000|2021-09-13 17:50:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|2120
1631555700000|2021-09-13 17:55:00|||||||||385
1631556000000|2021-09-13 18:00:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|756
1631556300000|2021-09-13 18:05:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|601
1631556600000|2021-09-13 18:10:00|13334|13330|13334|13330|13334|13330|13334|13330|482
1631556900000|2021-09-13 18:15:00|13332.5|13328.5|13335.6|13331.6|13335.6|13331.6|13332.5|13328.5|1846
1631557200000|2021-09-13 18:20:00|13334|13330|13334|13330|13334|13330|13334|13330|2782
1631557500000|2021-09-13 18:25:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|931
1631557800000|2021-09-13 18:30:00|13334|13330|13334|13330|13334|13330|13334|13330|1021
1631558100000|2021-09-13 18:35:00|||||||||628
1631558400000|2021-09-13 18:40:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|1620
1631558700000|2021-09-13 18:45:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13332.5|13328.5|1741
1631559000000|2021-09-13 18:50:00|13334|13330|13334|13330|13334|13330|13334|13330|1173
1631559300000|2021-09-13 18:55:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|4030
1631559600000|2021-09-13 19:00:00|13334|13330|13334|13330|13334|13330|13334|13330|2278
1631559900000|2021-09-13 19:05:00|||||||||1251
1631560200000|2021-09-13 19:10:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13332.5|13328.5|1839
1631560500000|2021-09-13 19:15:00|||||||||1620
1631560800000|2021-09-13 19:20:00|||||||||513
1631561100000|2021-09-13 19:25:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|422
1631561400000|2021-09-13 19:30:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|1117
1631561700000|2021-09-13 19:35:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|611
1631562000000|2021-09-13 19:40:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|900
1631562300000|2021-09-13 19:45:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|252
1631562600000|2021-09-13 19:50:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|727
1631562900000|2021-09-13 19:55:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|3049
1631563200000|2021-09-13 20:00:00|13329.3|13325.3|13332.5|13328.5|13332.5|13328.5|13329.3|13325.3|2419
1631563500000|2021-09-13 20:05:00|13334|13330|13334|13330|13334|13330|13332.5|13328.5|1089
1631563800000|2021-09-13 20:10:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13332.5|13328.5|620
1631564100000|2021-09-13 20:15:00|||||||||378
1631564400000|2021-09-13 20:20:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|807
1631564700000|2021-09-13 20:25:00|||||||||788
1631565000000|2021-09-13 20:30:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|1310
1631565300000|2021-09-13 20:35:00|||||||||958
1631565600000|2021-09-13 20:40:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|416
1631565900000|2021-09-13 20:45:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1141
1631566200000|2021-09-13 20:50:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|2150
1631566500000|2021-09-13 20:55:00|||||||||2581
1631570400000|2021-09-13 22:00:00|||||||||180
1631570700000|2021-09-13 22:05:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|339
1631571000000|2021-09-13 22:10:00|||||||||14
1631571300000|2021-09-13 22:15:00|||||||||308
1631571600000|2021-09-13 22:20:00|||||||||98
1631571900000|2021-09-13 22:25:00|||||||||3
1631572200000|2021-09-13 22:30:00|||||||||102
1631572500000|2021-09-13 22:35:00|||||||||483
1631572800000|2021-09-13 22:40:00|||||||||130
1631573100000|2021-09-13 22:45:00|||||||||138
1631573400000|2021-09-13 22:50:00|||||||||65
1631573700000|2021-09-13 22:55:00|||||||||3
1631574000000|2021-09-13 23:00:00|||||||||6
1631574300000|2021-09-13 23:05:00|||||||||319
1631574600000|2021-09-13 23:10:00|||||||||119
1631574900000|2021-09-13 23:15:00|||||||||9
1631575200000|2021-09-13 23:20:00|||||||||7
1631575500000|2021-09-13 23:25:00|||||||||72
1631575800000|2021-09-13 23:30:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|265
1631576100000|2021-09-13 23:35:00|||||||||2
1631576400000|2021-09-13 23:40:00|||||||||234
1631576700000|2021-09-13 23:45:00|||||||||9
1631577000000|2021-09-13 23:50:00|||||||||1
1631577300000|2021-09-13 23:55:00|||||||||1
1631577600000|2021-09-14 00:00:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|689
1631577900000|2021-09-14 00:05:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|329
1631578200000|2021-09-14 00:10:00|||||||||18
1631578500000|2021-09-14 00:15:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|738
1631578800000|2021-09-14 00:20:00|||||||||74
1631579100000|2021-09-14 00:25:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|477
1631579400000|2021-09-14 00:30:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|699
1631579700000|2021-09-14 00:35:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|784
1631580000000|2021-09-14 00:40:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|799
1631580300000|2021-09-14 00:45:00|||||||||379
1631580600000|2021-09-14 00:50:00|||||||||61
1631580900000|2021-09-14 00:55:00|13323.1|13319.1|13323.1|13319.1|13324.7|13320.7|13321.5|13317.5|1343
1631581200000|2021-09-14 01:00:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|1267
1631581500000|2021-09-14 01:05:00|||||||||65
1631581800000|2021-09-14 01:10:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|495
1631582100000|2021-09-14 01:15:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|1174
1631582400000|2021-09-14 01:20:00|||||||||407
1631582700000|2021-09-14 01:25:00|13320|13316|13320|13316|13320|13316|13318.4|13314.4|728
1631583000000|2021-09-14 01:30:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|797
1631583300000|2021-09-14 01:35:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|483
1631583600000|2021-09-14 01:40:00|||||||||667
1631583900000|2021-09-14 01:45:00|||||||||641
1631584200000|2021-09-14 01:50:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13320|13316|398
1631584500000|2021-09-14 01:55:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|95
1631584800000|2021-09-14 02:00:00|13320|13316|13321.5|13317.5|13321.5|13317.5|13320|13316|613
1631585100000|2021-09-14 02:05:00|||||||||96
1631585400000|2021-09-14 02:10:00|||||||||1015
1631585700000|2021-09-14 02:15:00|13320|13316|13320|13316|13320|13316|13316.8|13312.8|2931
1631586000000|2021-09-14 02:20:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|922
1631586300000|2021-09-14 02:25:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|1315
1631586600000|2021-09-14 02:30:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|1167
1631586900000|2021-09-14 02:35:00|||||||||72
1631587200000|2021-09-14 02:40:00|||||||||135
1631587500000|2021-09-14 02:45:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|1283
1631587800000|2021-09-14 02:50:00|||||||||203
1631588100000|2021-09-14 02:55:00|||||||||107
1631588400000|2021-09-14 03:00:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|64
1631588700000|2021-09-14 03:05:00|||||||||218
1631589000000|2021-09-14 03:10:00|13320|13316|13318.4|13314.4|13320|13316|13316.8|13312.8|5950
1631589300000|2021-09-14 03:15:00|13320|13316|13320|13316|13320|13316|13320|13316|190
1631589600000|2021-09-14 03:20:00|||||||||347
1631589900000|2021-09-14 03:25:00|||||||||407
1631590200000|2021-09-14 03:30:00|||||||||68
1631590500000|2021-09-14 03:35:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|1137
1631590800000|2021-09-14 03:40:00|||||||||608
1631591100000|2021-09-14 03:45:00|||||||||8
1631591400000|2021-09-14 03:50:00|||||||||7
1631591700000|2021-09-14 03:55:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|2918
1631592000000|2021-09-14 04:00:00|13324.7|13320.7|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|2622
1631592300000|2021-09-14 04:05:00|||||||||252
1631592600000|2021-09-14 04:10:00|||||||||35
1631592900000|2021-09-14 04:15:00|||||||||12
1631593200000|2021-09-14 04:20:00|||||||||4
1631593500000|2021-09-14 04:25:00|||||||||50
1631593800000|2021-09-14 04:30:00|||||||||569
1631594100000|2021-09-14 04:35:00|||||||||51
1631594400000|2021-09-14 04:40:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|238
1631594700000|2021-09-14 04:45:00|13320|13316|13320|13316|13320|13316|13320|13316|487
1631595000000|2021-09-14 04:50:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|5390
1631595300000|2021-09-14 04:55:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13320|13316|1079
1631595600000|2021-09-14 05:00:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|1605
1631595900000|2021-09-14 05:05:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|1083
1631596200000|2021-09-14 05:10:00|||||||||321
1631596500000|2021-09-14 05:15:00|||||||||496
1631596800000|2021-09-14 05:20:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|698
1631597100000|2021-09-14 05:25:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|653
1631597400000|2021-09-14 05:30:00|||||||||37
1631597700000|2021-09-14 05:35:00|||||||||141
1631598000000|2021-09-14 05:40:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|210
1631598300000|2021-09-14 05:45:00|||||||||1465
1631598600000|2021-09-14 05:50:00|||||||||118
1631598900000|2021-09-14 05:55:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|1124
1631599200000|2021-09-14 06:00:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13324.7|13320.7|1926
1631599500000|2021-09-14 06:05:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|872
1631599800000|2021-09-14 06:10:00|13329.3|13325.3|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|1654
1631600100000|2021-09-14 06:15:00|13329.3|13325.3|13326.2|13322.2|13329.3|13325.3|13326.2|13322.2|1593
1631600400000|2021-09-14 06:20:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|318
1631600700000|2021-09-14 06:25:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|406
1631601000000|2021-09-14 06:30:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|800
1631601300000|2021-09-14 06:35:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|979
1631601600000|2021-09-14 06:40:00|13326.2|13322.2|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|1118
1631601900000|2021-09-14 06:45:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|750
1631602200000|2021-09-14 06:50:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|1297
1631602500000|2021-09-14 06:55:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|1317
1631602800000|2021-09-14 07:00:00|13326.2|13322.2|13326.2|13322.2|13329.3|13325.3|13326.2|13322.2|2142
1631603100000|2021-09-14 07:05:00|13327.8|13323.8|13324.7|13320.7|13327.8|13323.8|13324.7|13320.7|676
1631603400000|2021-09-14 07:10:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|2315
1631603700000|2021-09-14 07:15:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|2054
1631604000000|2021-09-14 07:20:00|13327.8|13323.8|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|1175
1631604300000|2021-09-14 07:25:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|1239
1631604600000|2021-09-14 07:30:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13320|13316|3712
1631604900000|2021-09-14 07:35:00|13323.1|13319.1|13320|13316|13323.1|13319.1|13320|13316|5772
1631605200000|2021-09-14 07:40:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|3860
1631605500000|2021-09-14 07:45:00|13318.4|13314.4|13318.4|13314.4|13320|13316|13318.4|13314.4|4063
1631605800000|2021-09-14 07:50:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|2038
1631606100000|2021-09-14 07:55:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|2648
1631606400000|2021-09-14 08:00:00|13313.7|13309.7|13315.3|13311.3|13316.8|13312.8|13313.7|13309.7|3980
1631606700000|2021-09-14 08:05:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|1732
1631607000000|2021-09-14 08:10:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|3043
1631607300000|2021-09-14 08:15:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|1640
1631607600000|2021-09-14 08:20:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|824
1631607900000|2021-09-14 08:25:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|3752
1631608200000|2021-09-14 08:30:00|13316.8|13312.8|13318.4|13314.4|13320|13316|13316.8|13312.8|3703
1631608500000|2021-09-14 08:35:00|13320|13316|13316.8|13312.8|13320|13316|13316.8|13312.8|881
1631608800000|2021-09-14 08:40:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|667
1631609100000|2021-09-14 08:45:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|671
1631609400000|2021-09-14 08:50:00|||||||||450
1631609700000|2021-09-14 08:55:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|2280
1631610000000|2021-09-14 09:00:00|13320|13316|13320|13316|13320|13316|13320|13316|502
1631610300000|2021-09-14 09:05:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|103
1631610600000|2021-09-14 09:10:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|1038
1631610900000|2021-09-14 09:15:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|933
1631611200000|2021-09-14 09:20:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|3316
1631611500000|2021-09-14 09:25:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|1455
1631611800000|2021-09-14 09:30:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|634
1631612100000|2021-09-14 09:35:00|13320|13316|13321.5|13317.5|13321.5|13317.5|13320|13316|3295
1631612400000|2021-09-14 09:40:00|13320|13316|13321.5|13317.5|13321.5|13317.5|13320|13316|1636
1631612700000|2021-09-14 09:45:00|13320|13316|13321.5|13317.5|13321.5|13317.5|13320|13316|217
1631613000000|2021-09-14 09:50:00|13320|13316|13320|13316|13321.5|13317.5|13320|13316|774
1631613300000|2021-09-14 09:55:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|47
1631613600000|2021-09-14 10:00:00|13320|13316|13320|13316|13320|13316|13318.4|13314.4|152
1631613900000|2021-09-14 10:05:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|981
1631614200000|2021-09-14 10:10:00|13318.4|13314.4|13318.4|13314.4|13320|13316|13318.4|13314.4|792
1631614500000|2021-09-14 10:15:00|||||||||1221
1631614800000|2021-09-14 10:20:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|4098
1631615100000|2021-09-14 10:25:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|256
1631615400000|2021-09-14 10:30:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|897
1631615700000|2021-09-14 10:35:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|1348
1631616000000|2021-09-14 10:40:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|3717
1631616300000|2021-09-14 10:45:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|632
1631616600000|2021-09-14 10:50:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|387
1631616900000|2021-09-14 10:55:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|511
1631617200000|2021-09-14 11:00:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|1707
1631617500000|2021-09-14 11:05:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|1218
1631617800000|2021-09-14 11:10:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|943
1631618100000|2021-09-14 11:15:00|||||||||929
1631618400000|2021-09-14 11:20:00|||||||||432
1631618700000|2021-09-14 11:25:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|580
1631619000000|2021-09-14 11:30:00|||||||||1557
1631619300000|2021-09-14 11:35:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|3867
1631619600000|2021-09-14 11:40:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|2006
1631619900000|2021-09-14 11:45:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|1892
1631620200000|2021-09-14 11:50:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|1362
1631620500000|2021-09-14 11:55:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|2425
1631620800000|2021-09-14 12:00:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|884
1631621100000|2021-09-14 12:05:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|1597
1631621400000|2021-09-14 12:10:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13313.7|13309.7|3705
1631621700000|2021-09-14 12:15:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|4149
1631622000000|2021-09-14 12:20:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|3656
1631622300000|2021-09-14 12:25:00|13312.2|13308.2|13314.5|13310.5|13317.6|13313.6|13312.2|13308.2|8812
1631622600000|2021-09-14 12:30:00|13312.9|13308.9|13324.7|13320.7|13332.5|13328.5|13312.9|13308.9|19419
1631622900000|2021-09-14 12:35:00|13326.2|13322.2|13321.5|13317.5|13330.9|13326.9|13318.4|13314.4|16448
1631623200000|2021-09-14 12:40:00|13323.1|13319.1|13326.2|13322.2|13326.2|13322.2|13320|13316|10847
1631623500000|2021-09-14 12:45:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13324.7|13320.7|3609
1631623800000|2021-09-14 12:50:00|13327.8|13323.8|13332.5|13328.5|13332.5|13328.5|13324.7|13320.7|6467
1631624100000|2021-09-14 12:55:00|13334|13330|13334|13330|13338.7|13334.7|13334|13330|13068
1631624400000|2021-09-14 13:00:00|13335.6|13331.6|13332.5|13328.5|13335.6|13331.6|13330.9|13326.9|5984
1631624700000|2021-09-14 13:05:00|13334|13330|13337.2|13333.2|13338.7|13334.7|13332.5|13328.5|5423
1631625000000|2021-09-14 13:10:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13334|13330|3111
1631625300000|2021-09-14 13:15:00|13338.7|13334.7|13338.7|13334.7|13341.8|13337.8|13337.2|13333.2|3454
1631625600000|2021-09-14 13:20:00|13340.3|13336.3|13341.8|13337.8|13345|13341|13338.7|13334.7|12343
1631625900000|2021-09-14 13:25:00|13343.4|13339.4|13349.7|13345.7|13349.7|13345.7|13343.4|13339.4|7842
1631626200000|2021-09-14 13:30:00|13351.2|13347.2|13348.1|13344.1|13354.3|13350.3|13348.1|13344.1|15436
1631626500000|2021-09-14 13:35:00|13349.7|13345.7|13346.5|13342.5|13352.8|13348.8|13345|13341|8560
1631626800000|2021-09-14 13:40:00|13345|13341|13348.1|13344.1|13348.1|13344.1|13345|13341|4721
1631627100000|2021-09-14 13:45:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13348.1|13344.1|7553
1631627400000|2021-09-14 13:50:00|13352.8|13348.8|13357.5|13353.5|13357.5|13353.5|13351.2|13347.2|7314
1631627700000|2021-09-14 13:55:00|13355.9|13351.9|13359|13355|13360.6|13356.6|13355.9|13351.9|5129
1631628000000|2021-09-14 14:00:00|13360.6|13356.6|13362.2|13358.2|13365.3|13361.3|13359|13355|15320
1631628300000|2021-09-14 14:05:00|13363.7|13359.7|13355.9|13351.9|13363.7|13359.7|13355.9|13351.9|10870
1631628600000|2021-09-14 14:10:00|13357.5|13353.5|13360.6|13356.6|13360.6|13356.6|13357.5|13353.5|6904
1631628900000|2021-09-14 14:15:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13359|13355|2248
1631629200000|2021-09-14 14:20:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|6403
1631629500000|2021-09-14 14:25:00|13366.8|13362.8|13362.2|13358.2|13366.8|13362.8|13360.6|13356.6|7512
1631629800000|2021-09-14 14:30:00|13363.7|13359.7|13366.8|13362.8|13366.8|13362.8|13362.2|13358.2|9128
1631630100000|2021-09-14 14:35:00|13365.3|13361.3|13371.5|13367.5|13371.5|13367.5|13365.3|13361.3|12644
1631630400000|2021-09-14 14:40:00|13373.1|13369.1|13373.1|13369.1|13374.7|13370.7|13371.5|13367.5|11034
1631630700000|2021-09-14 14:45:00|13371.5|13367.5|13371.5|13367.5|13374.7|13370.7|13371.5|13367.5|6685
1631631000000|2021-09-14 14:50:00|13373.1|13369.1|13365.3|13361.3|13373.1|13369.1|13365.3|13361.3|15983
1631631300000|2021-09-14 14:55:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|4768
1631631600000|2021-09-14 15:00:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|5716
1631631900000|2021-09-14 15:05:00|13363.7|13359.7|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|3062
1631632200000|2021-09-14 15:10:00|13363.7|13359.7|13361.4|13357.4|13363.7|13359.7|13360.6|13356.6|4522
1631632500000|2021-09-14 15:15:00|13360.6|13356.6|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|1648
1631632800000|2021-09-14 15:20:00|13363.7|13359.7|13359|13355|13363.7|13359.7|13357.5|13353.5|5041
1631633100000|2021-09-14 15:25:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|7560
1631633400000|2021-09-14 15:30:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|2644
1631633700000|2021-09-14 15:35:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1276
1631634000000|2021-09-14 15:40:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13360.6|13356.6|2058
1631634300000|2021-09-14 15:45:00|13362.2|13358.2|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|2805
1631634600000|2021-09-14 15:50:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|1175
1631634900000|2021-09-14 15:55:00|13368.4|13364.4|13363.7|13359.7|13368.4|13364.4|13363.7|13359.7|1488
1631635200000|2021-09-14 16:00:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|1481
1631635500000|2021-09-14 16:05:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|1562
1631635800000|2021-09-14 16:10:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|2667
1631636100000|2021-09-14 16:15:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1921
1631636400000|2021-09-14 16:20:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|792
1631636700000|2021-09-14 16:25:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|1081
1631637000000|2021-09-14 16:30:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1986
1631637300000|2021-09-14 16:35:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|1111
1631637600000|2021-09-14 16:40:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|445
1631637900000|2021-09-14 16:45:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|371
1631638200000|2021-09-14 16:50:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|354
1631638500000|2021-09-14 16:55:00|||||||||807
1631638800000|2021-09-14 17:00:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|686
1631639100000|2021-09-14 17:05:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|2012
1631639400000|2021-09-14 17:10:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|2836
1631639700000|2021-09-14 17:15:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|584
1631640000000|2021-09-14 17:20:00|||||||||593
1631640300000|2021-09-14 17:25:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|1173
1631640600000|2021-09-14 17:30:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|1896
1631640900000|2021-09-14 17:35:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|2013
1631641200000|2021-09-14 17:40:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|711
1631641500000|2021-09-14 17:45:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|1669
1631641800000|2021-09-14 17:50:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|1203
1631642100000|2021-09-14 17:55:00|||||||||1741
1631642400000|2021-09-14 18:00:00|||||||||2003
1631642700000|2021-09-14 18:05:00|||||||||381
1631643000000|2021-09-14 18:10:00|||||||||198
1631643300000|2021-09-14 18:15:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|437
1631643600000|2021-09-14 18:20:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1584
1631643900000|2021-09-14 18:25:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1994
1631644200000|2021-09-14 18:30:00|||||||||1815
1631644500000|2021-09-14 18:35:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|1402
1631644800000|2021-09-14 18:40:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|2716
1631645100000|2021-09-14 18:45:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|2130
1631645400000|2021-09-14 18:50:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|5682
1631645700000|2021-09-14 18:55:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|6618
1631646000000|2021-09-14 19:00:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|4627
1631646300000|2021-09-14 19:05:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|2807
1631646600000|2021-09-14 19:10:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|2055
1631646900000|2021-09-14 19:15:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|1194
1631647200000|2021-09-14 19:20:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|836
1631647500000|2021-09-14 19:25:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|10961
1631647800000|2021-09-14 19:30:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|1597
1631648100000|2021-09-14 19:35:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1214
1631648400000|2021-09-14 19:40:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|1746
1631648700000|2021-09-14 19:45:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|2201
1631649000000|2021-09-14 19:50:00|||||||||1246
1631649300000|2021-09-14 19:55:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|3404
1631649600000|2021-09-14 20:00:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|1906
1631649900000|2021-09-14 20:05:00|||||||||1159
1631650200000|2021-09-14 20:10:00|||||||||618
1631650500000|2021-09-14 20:15:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|1914
1631650800000|2021-09-14 20:20:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|1240
1631651100000|2021-09-14 20:25:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|2413
1631651400000|2021-09-14 20:30:00|||||||||957
1631651700000|2021-09-14 20:35:00|13359|13355|13359|13355|13359|13355|13359|13355|906
1631652000000|2021-09-14 20:40:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|2182
1631652300000|2021-09-14 20:45:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|824
1631652600000|2021-09-14 20:50:00|||||||||899
1631652900000|2021-09-14 20:55:00|||||||||2929
1631656800000|2021-09-14 22:00:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1203
1631657100000|2021-09-14 22:05:00|||||||||17
1631657400000|2021-09-14 22:10:00|||||||||32
1631657700000|2021-09-14 22:15:00|||||||||211
1631658000000|2021-09-14 22:20:00|||||||||196
1631658300000|2021-09-14 22:25:00|||||||||18
1631658600000|2021-09-14 22:30:00|||||||||394
1631658900000|2021-09-14 22:35:00|||||||||42
1631659200000|2021-09-14 22:40:00|||||||||3
1631659500000|2021-09-14 22:45:00|||||||||86
1631659800000|2021-09-14 22:50:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|1102
1631660100000|2021-09-14 22:55:00|||||||||364
1631660400000|2021-09-14 23:00:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|874
1631660700000|2021-09-14 23:05:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|264
1631661000000|2021-09-14 23:10:00|||||||||138
1631661300000|2021-09-14 23:15:00|||||||||50
1631661600000|2021-09-14 23:20:00|||||||||4
1631661900000|2021-09-14 23:25:00|||||||||2
1631662200000|2021-09-14 23:30:00|||||||||157
1631662800000|2021-09-14 23:40:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|665
1631663100000|2021-09-14 23:45:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|651
1631663400000|2021-09-14 23:50:00|||||||||229
1631663700000|2021-09-14 23:55:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|916
1631664000000|2021-09-15 00:00:00|||||||||208
1631664300000|2021-09-15 00:05:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|1889
1631664600000|2021-09-15 00:10:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|975
1631664900000|2021-09-15 00:15:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|1372
1631665200000|2021-09-15 00:20:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|943
1631665500000|2021-09-15 00:25:00|||||||||309
1631665800000|2021-09-15 00:30:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|47
1631666100000|2021-09-15 00:35:00|||||||||116
1631666400000|2021-09-15 00:40:00|||||||||163
1631666700000|2021-09-15 00:45:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|987
1631667000000|2021-09-15 00:50:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|501
1631667300000|2021-09-15 00:55:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|719
1631667600000|2021-09-15 01:00:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|351
1631667900000|2021-09-15 01:05:00|||||||||26
1631668200000|2021-09-15 01:10:00|||||||||782
1631668500000|2021-09-15 01:15:00|||||||||3
1631668800000|2021-09-15 01:20:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|2687
1631669100000|2021-09-15 01:25:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|1403
1631669400000|2021-09-15 01:30:00|||||||||615
1631669700000|2021-09-15 01:35:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|741
1631670000000|2021-09-15 01:40:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|521
1631670300000|2021-09-15 01:45:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|497
1631670600000|2021-09-15 01:50:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|676
1631670900000|2021-09-15 01:55:00|||||||||78
1631671200000|2021-09-15 02:00:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|617
1631671500000|2021-09-15 02:05:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|696
1631671800000|2021-09-15 02:10:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|268
1631672100000|2021-09-15 02:15:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|70
1631672400000|2021-09-15 02:20:00|13359|13355|13359|13355|13359|13355|13359|13355|944
1631672700000|2021-09-15 02:25:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|366
1631673000000|2021-09-15 02:30:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|648
1631673300000|2021-09-15 02:35:00|||||||||119
1631673600000|2021-09-15 02:40:00|||||||||850
1631673900000|2021-09-15 02:45:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|6
1631674200000|2021-09-15 02:50:00|||||||||325
1631674500000|2021-09-15 02:55:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|98
1631674800000|2021-09-15 03:00:00|||||||||71
1631675100000|2021-09-15 03:05:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|363
1631675400000|2021-09-15 03:10:00|||||||||447
1631675700000|2021-09-15 03:15:00|||||||||278
1631676000000|2021-09-15 03:20:00|||||||||95
1631676300000|2021-09-15 03:25:00|||||||||579
1631676600000|2021-09-15 03:30:00|||||||||60
1631676900000|2021-09-15 03:35:00|||||||||217
1631677200000|2021-09-15 03:40:00|||||||||820
1631677500000|2021-09-15 03:45:00|||||||||65
1631677800000|2021-09-15 03:50:00|||||||||131
1631678100000|2021-09-15 03:55:00|||||||||103
1631678400000|2021-09-15 04:00:00|||||||||98
1631678700000|2021-09-15 04:05:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|482
1631679000000|2021-09-15 04:10:00|||||||||226
1631679300000|2021-09-15 04:15:00|||||||||213
1631679600000|2021-09-15 04:20:00|||||||||361
1631679900000|2021-09-15 04:25:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|479
1631680200000|2021-09-15 04:30:00|||||||||2
1631680500000|2021-09-15 04:35:00|||||||||30
1631680800000|2021-09-15 04:40:00|||||||||24
1631681100000|2021-09-15 04:45:00|||||||||309
1631681400000|2021-09-15 04:50:00|||||||||387
1631681700000|2021-09-15 04:55:00|||||||||49
1631682000000|2021-09-15 05:00:00|||||||||166
1631682300000|2021-09-15 05:05:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|274
1631682600000|2021-09-15 05:10:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|392
1631682900000|2021-09-15 05:15:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|294
1631683200000|2021-09-15 05:20:00|||||||||20
1631683500000|2021-09-15 05:25:00|||||||||21
1631683800000|2021-09-15 05:30:00|13359|13355|13359|13355|13359|13355|13359|13355|302
1631684100000|2021-09-15 05:35:00|||||||||1715
1631684400000|2021-09-15 05:40:00|||||||||186
1631684700000|2021-09-15 05:45:00|||||||||1673
1631685000000|2021-09-15 05:50:00|||||||||434
1631685300000|2021-09-15 05:55:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|1954
1631685600000|2021-09-15 06:00:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|1496
1631685900000|2021-09-15 06:05:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|874
1631686200000|2021-09-15 06:10:00|13359|13355|13359|13355|13362.2|13358.2|13359|13355|2904
1631686500000|2021-09-15 06:15:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|1345
1631686800000|2021-09-15 06:20:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|1512
1631687100000|2021-09-15 06:25:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|1948
1631687400000|2021-09-15 06:30:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1167
1631687700000|2021-09-15 06:35:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|2929
1631688000000|2021-09-15 06:40:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1713
1631688300000|2021-09-15 06:45:00|13354.3|13350.3|13357.5|13353.5|13357.5|13353.5|13354.3|13350.3|1543
1631688600000|2021-09-15 06:50:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|1024
1631688900000|2021-09-15 06:55:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|105
1631689200000|2021-09-15 07:00:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|3645
1631689500000|2021-09-15 07:05:00|13352.8|13348.8|13351.2|13347.2|13354.3|13350.3|13351.2|13347.2|813
1631689800000|2021-09-15 07:10:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13349.7|13345.7|2921
1631690100000|2021-09-15 07:15:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|2374
1631690400000|2021-09-15 07:20:00|||||||||577
1631690700000|2021-09-15 07:25:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|3188
1631691000000|2021-09-15 07:30:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|1159
1631691300000|2021-09-15 07:35:00|13352.8|13348.8|13355.9|13351.9|13355.9|13351.9|13352.8|13348.8|2054
1631691600000|2021-09-15 07:40:00|13357.5|13353.5|13354.3|13350.3|13357.5|13353.5|13354.3|13350.3|1229
1631691900000|2021-09-15 07:45:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|1212
1631692200000|2021-09-15 07:50:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13355.9|13351.9|786
1631692500000|2021-09-15 07:55:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|468
1631692800000|2021-09-15 08:00:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|860
1631693100000|2021-09-15 08:05:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|686
1631693400000|2021-09-15 08:10:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|3292
1631693700000|2021-09-15 08:15:00|13360.6|13356.6|13357.5|13353.5|13360.6|13356.6|13357.5|13353.5|1888
1631694000000|2021-09-15 08:20:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|439
1631694300000|2021-09-15 08:25:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|1023
1631694600000|2021-09-15 08:30:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1778
1631694900000|2021-09-15 08:35:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|2145
1631695200000|2021-09-15 08:40:00|||||||||1232
1631695500000|2021-09-15 08:45:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|1466
1631695800000|2021-09-15 08:50:00|||||||||338
1631696100000|2021-09-15 08:55:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|210
1631696400000|2021-09-15 09:00:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1900
1631696700000|2021-09-15 09:05:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|1510
1631697000000|2021-09-15 09:10:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|846
1631697300000|2021-09-15 09:15:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|2876
1631697600000|2021-09-15 09:20:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1293
1631697900000|2021-09-15 09:25:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|923
1631698200000|2021-09-15 09:30:00|||||||||553
1631698500000|2021-09-15 09:35:00|||||||||387
1631698800000|2021-09-15 09:40:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|4041
1631699100000|2021-09-15 09:45:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|643
1631699400000|2021-09-15 09:50:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1954
1631699700000|2021-09-15 09:55:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|2021
1631700000000|2021-09-15 10:00:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1647
1631700300000|2021-09-15 10:05:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|1045
1631700600000|2021-09-15 10:10:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|498
1631700900000|2021-09-15 10:15:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|1724
1631701200000|2021-09-15 10:20:00|||||||||209
1631701500000|2021-09-15 10:25:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|717
1631701800000|2021-09-15 10:30:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1638
1631702100000|2021-09-15 10:35:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1416
1631702400000|2021-09-15 10:40:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1354
1631702700000|2021-09-15 10:45:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|833
1631703000000|2021-09-15 10:50:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|336
1631703300000|2021-09-15 10:55:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|1122
1631703600000|2021-09-15 11:00:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1846
1631703900000|2021-09-15 11:05:00|13360.6|13356.6|13363.7|13359.7|13363.7|13359.7|13360.6|13356.6|1586
1631704200000|2021-09-15 11:10:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|4034
1631704500000|2021-09-15 11:15:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|1701
1631704800000|2021-09-15 11:20:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|3419
1631705100000|2021-09-15 11:25:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|3481
1631705400000|2021-09-15 11:30:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1820
1631705700000|2021-09-15 11:35:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|742
1631706000000|2021-09-15 11:40:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|1732
1631706300000|2021-09-15 11:45:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|1832
1631706600000|2021-09-15 11:50:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|1499
1631706900000|2021-09-15 11:55:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|1786
1631707200000|2021-09-15 12:00:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|2510
1631707500000|2021-09-15 12:05:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|4694
1631707800000|2021-09-15 12:10:00|13357.5|13353.5|13362.2|13358.2|13363.7|13359.7|13357.5|13353.5|7539
1631708100000|2021-09-15 12:15:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|5039
1631708400000|2021-09-15 12:20:00|13363.7|13359.7|13368.4|13364.4|13370|13366|13363.7|13359.7|5344
1631708700000|2021-09-15 12:25:00|13370|13366|13368.4|13364.4|13371.5|13367.5|13366.8|13362.8|6250
1631709000000|2021-09-15 12:30:00|13366.8|13362.8|13359|13355|13366.8|13362.8|13357.5|13353.5|17694
1631709300000|2021-09-15 12:35:00|13357.5|13353.5|13352.8|13348.8|13359|13355|13352.8|13348.8|9860
1631709600000|2021-09-15 12:40:00|13351.2|13347.2|13354.3|13350.3|13355.9|13351.9|13351.2|13347.2|6390
1631709900000|2021-09-15 12:45:00|13355.9|13351.9|13349.7|13345.7|13355.9|13351.9|13349.7|13345.7|6924
1631710200000|2021-09-15 12:50:00|13348.1|13344.1|13351.2|13347.2|13352.8|13348.8|13346.5|13342.5|12761
1631710500000|2021-09-15 12:55:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|6988
1631710800000|2021-09-15 13:00:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|8743
1631711100000|2021-09-15 13:05:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|2089
1631711400000|2021-09-15 13:10:00|13348.1|13344.1|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|2905
1631711700000|2021-09-15 13:15:00|13348.1|13344.1|13351.2|13347.2|13352.8|13348.8|13348.1|13344.1|4949
1631712000000|2021-09-15 13:20:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13348.1|13344.1|2044
1631712300000|2021-09-15 13:25:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|3640
1631712600000|2021-09-15 13:30:00|13351.2|13347.2|13352.8|13348.8|13355.9|13351.9|13349.7|13345.7|5014
1631712900000|2021-09-15 13:35:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|1640
1631713200000|2021-09-15 13:40:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|11656
1631713500000|2021-09-15 13:45:00|13348.1|13344.1|13345|13341|13349.7|13345.7|13341.8|13337.8|10140
1631713800000|2021-09-15 13:50:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13343.4|13339.4|6910
1631714100000|2021-09-15 13:55:00|13345|13341|13345|13341|13345|13341|13343.4|13339.4|4999
1631714400000|2021-09-15 14:00:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13345|13341|4860
1631714700000|2021-09-15 14:05:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13345|13341|6556
1631715000000|2021-09-15 14:10:00|13348.1|13344.1|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|13092
1631715300000|2021-09-15 14:15:00|13348.1|13344.1|13351.2|13347.2|13351.2|13347.2|13348.1|13344.1|15838
1631715600000|2021-09-15 14:20:00|13352.8|13348.8|13349.7|13345.7|13352.8|13348.8|13349.7|13345.7|5267
1631715900000|2021-09-15 14:25:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|3948
1631716200000|2021-09-15 14:30:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|3899
1631716500000|2021-09-15 14:35:00|13345|13341|13348.1|13344.1|13348.1|13344.1|13345|13341|2575
1631716800000|2021-09-15 14:40:00|13346.5|13342.5|13348.1|13344.1|13349.7|13345.7|13346.5|13342.5|2154
1631717100000|2021-09-15 14:45:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|3236
1631717400000|2021-09-15 14:50:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|807
1631717700000|2021-09-15 14:55:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|1427
1631718000000|2021-09-15 15:00:00|13348.1|13344.1|13346.5|13342.5|13349.7|13345.7|13346.5|13342.5|3063
1631718300000|2021-09-15 15:05:00|13345|13341|13345|13341|13346.5|13342.5|13343.4|13339.4|2968
1631718600000|2021-09-15 15:10:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|3893
1631718900000|2021-09-15 15:15:00|13345|13341|13345|13341|13345|13341|13343.4|13339.4|2669
1631719200000|2021-09-15 15:20:00|13343.4|13339.4|13340.3|13336.3|13343.4|13339.4|13338.7|13334.7|6350
1631719500000|2021-09-15 15:25:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|4856
1631719800000|2021-09-15 15:30:00|13337.2|13333.2|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|4264
1631720100000|2021-09-15 15:35:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|2972
1631720400000|2021-09-15 15:40:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|5035
1631720700000|2021-09-15 15:45:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|5625
1631721000000|2021-09-15 15:50:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|3129
1631721300000|2021-09-15 15:55:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13334|13330|2863
1631721600000|2021-09-15 16:00:00|13334|13330|13334|13330|13337.2|13333.2|13334|13330|14474
1631721900000|2021-09-15 16:05:00|13332.5|13328.5|13334|13330|13335.6|13331.6|13332.5|13328.5|5350
1631722200000|2021-09-15 16:10:00|13334.8|13330.8|13334|13330|13335.6|13331.6|13334|13330|5928
1631722500000|2021-09-15 16:15:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13332.5|13328.5|3288
1631722800000|2021-09-15 16:20:00|13334|13330|13334|13330|13334|13330|13332.5|13328.5|733
1631723100000|2021-09-15 16:25:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|1705
1631723400000|2021-09-15 16:30:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|4250
1631723700000|2021-09-15 16:35:00|13334|13330|13332.5|13328.5|13334|13330|13330.9|13326.9|4779
1631724000000|2021-09-15 16:40:00|13334|13330|13334|13330|13334|13330|13334|13330|3220
1631724300000|2021-09-15 16:45:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|2553
1631724600000|2021-09-15 16:50:00|||||||||1048
1631724900000|2021-09-15 16:55:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|1032
1631725200000|2021-09-15 17:00:00|13334|13330|13334|13330|13334|13330|13334|13330|1314
1631725500000|2021-09-15 17:05:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|1031
1631725800000|2021-09-15 17:10:00|||||||||2612
1631726100000|2021-09-15 17:15:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|1957
1631726400000|2021-09-15 17:20:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|2266
1631726700000|2021-09-15 17:25:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|1360
1631727000000|2021-09-15 17:30:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|306
1631727300000|2021-09-15 17:35:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|1464
1631727600000|2021-09-15 17:40:00|||||||||350
1631727900000|2021-09-15 17:45:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|2232
1631728200000|2021-09-15 17:50:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|1294
1631728500000|2021-09-15 17:55:00|||||||||2004
1631728800000|2021-09-15 18:00:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|448
1631729100000|2021-09-15 18:05:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|176
1631729400000|2021-09-15 18:10:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|3676
1631729700000|2021-09-15 18:15:00|||||||||1799
1631730000000|2021-09-15 18:20:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|3333
1631730300000|2021-09-15 18:25:00|||||||||193
1631730600000|2021-09-15 18:30:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|1541
1631730900000|2021-09-15 18:35:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|2799
1631731200000|2021-09-15 18:40:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1904
1631731500000|2021-09-15 18:45:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|2213
1631731800000|2021-09-15 18:50:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|2163
1631732100000|2021-09-15 18:55:00|13338.7|13334.7|13341.8|13337.8|13341.8|13337.8|13338.7|13334.7|5974
1631732400000|2021-09-15 19:00:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|1774
1631732700000|2021-09-15 19:05:00|||||||||1135
1631733000000|2021-09-15 19:10:00|||||||||205
1631733300000|2021-09-15 19:15:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|867
1631733600000|2021-09-15 19:20:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|2673
1631733900000|2021-09-15 19:25:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|2433
1631734200000|2021-09-15 19:30:00|||||||||601
1631734500000|2021-09-15 19:35:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|1574
1631734800000|2021-09-15 19:40:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|1382
1631735100000|2021-09-15 19:45:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|1325
1631735400000|2021-09-15 19:50:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|1937
1631735700000|2021-09-15 19:55:00|13345|13341|13345|13341|13345|13341|13343.4|13339.4|2326
1631736000000|2021-09-15 20:00:00|13343.4|13339.4|13345|13341|13345|13341|13343.4|13339.4|1763
1631736300000|2021-09-15 20:05:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|2909
1631736600000|2021-09-15 20:10:00|13345|13341|13345|13341|13345|13341|13345|13341|2540
1631736900000|2021-09-15 20:15:00|13346.5|13342.5|13343.4|13339.4|13346.5|13342.5|13343.4|13339.4|1829
1631737200000|2021-09-15 20:20:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|369
1631737500000|2021-09-15 20:25:00|||||||||353
1631737800000|2021-09-15 20:30:00|||||||||87
1631738100000|2021-09-15 20:35:00|||||||||277
1631738400000|2021-09-15 20:40:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|2497
1631738700000|2021-09-15 20:45:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|1024
1631739000000|2021-09-15 20:50:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|1388
1631739300000|2021-09-15 20:55:00|13341.1|13337.1|13343.4|13339.4|13343.4|13339.4|13341.1|13337.1|3138
1631743200000|2021-09-15 22:00:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|61
1631743500000|2021-09-15 22:05:00|||||||||143
1631743800000|2021-09-15 22:10:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|1215
1631744100000|2021-09-15 22:15:00|||||||||29
1631744400000|2021-09-15 22:20:00|||||||||104
1631744700000|2021-09-15 22:25:00|||||||||28
1631745000000|2021-09-15 22:30:00|||||||||40
1631745300000|2021-09-15 22:35:00|||||||||62
1631745600000|2021-09-15 22:40:00|||||||||94
1631745900000|2021-09-15 22:45:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|366
1631746200000|2021-09-15 22:50:00|||||||||54
1631746500000|2021-09-15 22:55:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|977
1631746800000|2021-09-15 23:00:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|492
1631747100000|2021-09-15 23:05:00|||||||||6
1631747400000|2021-09-15 23:10:00|||||||||248
1631747700000|2021-09-15 23:15:00|||||||||4
1631748000000|2021-09-15 23:20:00|||||||||6
1631748600000|2021-09-15 23:30:00|||||||||1
1631748900000|2021-09-15 23:35:00|||||||||128
1631749200000|2021-09-15 23:40:00|||||||||8
1631749500000|2021-09-15 23:45:00|||||||||6
1631749800000|2021-09-15 23:50:00|||||||||90
1631750100000|2021-09-15 23:55:00|||||||||18
1631750400000|2021-09-16 00:00:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|277
1631750700000|2021-09-16 00:05:00|13335.6|13331.6|13340.3|13336.3|13340.3|13336.3|13335.6|13331.6|5309
1631751000000|2021-09-16 00:10:00|||||||||17
1631751300000|2021-09-16 00:15:00|||||||||323
1631751600000|2021-09-16 00:20:00|13339.5|13335.5|13338.7|13334.7|13339.5|13335.5|13338.7|13334.7|169
1631751900000|2021-09-16 00:25:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|205
1631752200000|2021-09-16 00:30:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|2253
1631752500000|2021-09-16 00:35:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13338.7|13334.7|2411
1631752800000|2021-09-16 00:40:00|||||||||414
1631753100000|2021-09-16 00:45:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|442
1631753400000|2021-09-16 00:50:00|||||||||114
1631753700000|2021-09-16 00:55:00|||||||||170
1631754000000|2021-09-16 01:00:00|||||||||79
1631754300000|2021-09-16 01:05:00|||||||||50
1631754600000|2021-09-16 01:10:00|||||||||37
1631754900000|2021-09-16 01:15:00|||||||||2
1631755200000|2021-09-16 01:20:00|13345|13341|13345|13341|13345|13341|13343.4|13339.4|154
1631755500000|2021-09-16 01:25:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13343.4|13339.4|595
1631755800000|2021-09-16 01:30:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|2174
1631756100000|2021-09-16 01:35:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|970
1631756400000|2021-09-16 01:40:00|||||||||125
1631756700000|2021-09-16 01:45:00|||||||||176
1631757000000|2021-09-16 01:50:00|||||||||3
1631757300000|2021-09-16 01:55:00|||||||||331
1631757600000|2021-09-16 02:00:00|||||||||2
1631757900000|2021-09-16 02:05:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|507
1631758200000|2021-09-16 02:10:00|13345|13341|13345|13341|13345|13341|13345|13341|374
1631758500000|2021-09-16 02:15:00|||||||||22
1631758800000|2021-09-16 02:20:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13345|13341|255
1631759100000|2021-09-16 02:25:00|13345|13341|13345|13341|13345|13341|13345|13341|459
1631759400000|2021-09-16 02:30:00|||||||||14
1631759700000|2021-09-16 02:35:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|1334
1631760000000|2021-09-16 02:40:00|||||||||25
1631760300000|2021-09-16 02:45:00|13345|13341|13345|13341|13345|13341|13345|13341|136
1631760600000|2021-09-16 02:50:00|||||||||19
1631760900000|2021-09-16 02:55:00|||||||||108
1631761200000|2021-09-16 03:00:00|||||||||2
1631761500000|2021-09-16 03:05:00|||||||||307
1631761800000|2021-09-16 03:10:00|||||||||7
1631762100000|2021-09-16 03:15:00|||||||||18
1631762400000|2021-09-16 03:20:00|||||||||4
1631762700000|2021-09-16 03:25:00|||||||||14
1631763000000|2021-09-16 03:30:00|||||||||80
1631763300000|2021-09-16 03:35:00|||||||||24
1631763600000|2021-09-16 03:40:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13343.4|13339.4|975
1631763900000|2021-09-16 03:45:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|2047
1631764200000|2021-09-16 03:50:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|1277
1631764500000|2021-09-16 03:55:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|1070
1631764800000|2021-09-16 04:00:00|||||||||180
1631765100000|2021-09-16 04:05:00|||||||||81
1631765400000|2021-09-16 04:10:00|||||||||845
1631765700000|2021-09-16 04:15:00|||||||||66
1631766000000|2021-09-16 04:20:00|||||||||15
1631766300000|2021-09-16 04:25:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|87
1631766600000|2021-09-16 04:30:00|||||||||10
1631766900000|2021-09-16 04:35:00|||||||||101
1631767200000|2021-09-16 04:40:00|||||||||5
1631767500000|2021-09-16 04:45:00|||||||||21
1631767800000|2021-09-16 04:50:00|||||||||127
1631768100000|2021-09-16 04:55:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|625
1631768400000|2021-09-16 05:00:00|||||||||68
1631768700000|2021-09-16 05:05:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|578
1631769000000|2021-09-16 05:10:00|13345|13341|13345|13341|13345|13341|13345|13341|248
1631769300000|2021-09-16 05:15:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|1046
1631769600000|2021-09-16 05:20:00|||||||||53
1631769900000|2021-09-16 05:25:00|||||||||12
1631770200000|2021-09-16 05:30:00|||||||||422
1631770500000|2021-09-16 05:35:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|309
1631770800000|2021-09-16 05:40:00|||||||||3
1631771100000|2021-09-16 05:45:00|||||||||400
1631771400000|2021-09-16 05:50:00|||||||||116
1631771700000|2021-09-16 05:55:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|234
1631772000000|2021-09-16 06:00:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|926
1631772300000|2021-09-16 06:05:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13337.2|13333.2|1840
1631772600000|2021-09-16 06:10:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|474
1631772900000|2021-09-16 06:15:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|649
1631773200000|2021-09-16 06:20:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|725
1631773500000|2021-09-16 06:25:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|946
1631773800000|2021-09-16 06:30:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|1367
1631774100000|2021-09-16 06:35:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|534
1631774400000|2021-09-16 06:40:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|3553
1631774700000|2021-09-16 06:45:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|435
1631775000000|2021-09-16 06:50:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|411
1631775300000|2021-09-16 06:55:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|1422
1631775600000|2021-09-16 07:00:00|13335.6|13331.6|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|1735
1631775900000|2021-09-16 07:05:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|1982
1631776200000|2021-09-16 07:10:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|1176
1631776500000|2021-09-16 07:15:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|1483
1631776800000|2021-09-16 07:20:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|3567
1631777100000|2021-09-16 07:25:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|566
1631777400000|2021-09-16 07:30:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|912
1631777700000|2021-09-16 07:35:00|13337.2|13333.2|13340.3|13336.3|13341.8|13337.8|13337.2|13333.2|1783
1631778000000|2021-09-16 07:40:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|432
1631778300000|2021-09-16 07:45:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|1104
1631778600000|2021-09-16 07:50:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|2360
1631778900000|2021-09-16 07:55:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|211
1631779200000|2021-09-16 08:00:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|1696
1631779500000|2021-09-16 08:05:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13337.2|13333.2|1411
1631779800000|2021-09-16 08:10:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|668
1631780100000|2021-09-16 08:15:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|1502
1631780400000|2021-09-16 08:20:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|3058
1631780700000|2021-09-16 08:25:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|2867
1631781000000|2021-09-16 08:30:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|3450
1631781300000|2021-09-16 08:35:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|1190
1631781600000|2021-09-16 08:40:00|||||||||3606
1631781900000|2021-09-16 08:45:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|903
1631782200000|2021-09-16 08:50:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|1473
1631782500000|2021-09-16 08:55:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|736
1631782800000|2021-09-16 09:00:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|2413
1631783100000|2021-09-16 09:05:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|1869
1631783400000|2021-09-16 09:10:00|13334|13330|13334|13330|13335.6|13331.6|13334|13330|442
1631783700000|2021-09-16 09:15:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13330.9|13326.9|2026
1631784000000|2021-09-16 09:20:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1790
1631784300000|2021-09-16 09:25:00|13329.3|13325.3|13330.9|13326.9|13332.5|13328.5|13329.3|13325.3|2616
1631784600000|2021-09-16 09:30:00|13329.3|13325.3|13332.5|13328.5|13332.5|13328.5|13329.3|13325.3|4565
1631784900000|2021-09-16 09:35:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|2556
1631785200000|2021-09-16 09:40:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|2345
1631785500000|2021-09-16 09:45:00|13332.5|13328.5|13329.3|13325.3|13332.5|13328.5|13329.3|13325.3|1229
1631785800000|2021-09-16 09:50:00|13327.8|13323.8|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|2480
1631786100000|2021-09-16 09:55:00|||||||||653
1631786400000|2021-09-16 10:00:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|1216
1631786700000|2021-09-16 10:05:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|622
1631787000000|2021-09-16 10:10:00|||||||||314
1631787300000|2021-09-16 10:15:00|13334|13330|13334|13330|13334|13330|13332.5|13328.5|791
1631787600000|2021-09-16 10:20:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|903
1631787900000|2021-09-16 10:25:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|1071
1631788200000|2021-09-16 10:30:00|13335.6|13331.6|13338.7|13334.7|13338.7|13334.7|13335.6|13331.6|2053
1631788500000|2021-09-16 10:35:00|13337.2|13333.2|13340.3|13336.3|13340.3|13336.3|13337.2|13333.2|4114
1631788800000|2021-09-16 10:40:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|4001
1631789100000|2021-09-16 10:45:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|2004
1631789400000|2021-09-16 10:50:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|74
1631789700000|2021-09-16 10:55:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|901
1631790000000|2021-09-16 11:00:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|476
1631790300000|2021-09-16 11:05:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|809
1631790600000|2021-09-16 11:10:00|13337.2|13333.2|13334|13330|13337.2|13333.2|13334|13330|1846
1631790900000|2021-09-16 11:15:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|2264
1631791200000|2021-09-16 11:20:00|13333.3|13329.3|13329.3|13325.3|13333.3|13329.3|13329.3|13325.3|1946
1631791500000|2021-09-16 11:25:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|900
1631791800000|2021-09-16 11:30:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1637
1631792100000|2021-09-16 11:35:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1180
1631792400000|2021-09-16 11:40:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|3162
1631792700000|2021-09-16 11:45:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|5177
1631793000000|2021-09-16 11:50:00|||||||||723
1631793300000|2021-09-16 11:55:00|13332.5|13328.5|13329.3|13325.3|13332.5|13328.5|13329.3|13325.3|2634
1631793600000|2021-09-16 12:00:00|13330.9|13326.9|13334|13330|13334|13330|13330.9|13326.9|7620
1631793900000|2021-09-16 12:05:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13334|13330|4073
1631794200000|2021-09-16 12:10:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|2802
1631794500000|2021-09-16 12:15:00|13337.2|13333.2|13332.5|13328.5|13337.2|13333.2|13332.5|13328.5|2144
1631794800000|2021-09-16 12:20:00|13334|13330|13334|13330|13335.6|13331.6|13330.9|13326.9|5027
1631795100000|2021-09-16 12:25:00|13332.5|13328.5|13332.5|13328.5|13335.6|13331.6|13330.9|13326.9|4833
1631795400000|2021-09-16 12:30:00|13330.9|13326.9|13313.7|13309.7|13332.5|13328.5|13313.7|13309.7|24646
1631795700000|2021-09-16 12:35:00|13312.2|13308.2|13312.2|13308.2|13315.3|13311.3|13309|13305|16187
1631796000000|2021-09-16 12:40:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13309|13305|15487
1631796300000|2021-09-16 12:45:00|13313.7|13309.7|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|5515
1631796600000|2021-09-16 12:50:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|5059
1631796900000|2021-09-16 12:55:00|13312.2|13308.2|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|7936
1631797200000|2021-09-16 13:00:00|13312.2|13308.2|13310.6|13306.6|13313.7|13309.7|13310.6|13306.6|4956
1631797500000|2021-09-16 13:05:00|13309|13305|13305.9|13301.9|13309|13305|13305.9|13301.9|14518
1631797800000|2021-09-16 13:10:00|13307.5|13303.5|13309|13305|13309|13305|13302.8|13298.8|16204
1631798100000|2021-09-16 13:15:00|13307.5|13303.5|13304.3|13300.3|13307.5|13303.5|13304.3|13300.3|6946
1631798400000|2021-09-16 13:20:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13304.3|13300.3|8285
1631798700000|2021-09-16 13:25:00|13307.5|13303.5|13305.9|13301.9|13307.5|13303.5|13304.3|13300.3|5502
1631799000000|2021-09-16 13:30:00|13307.5|13303.5|13304.3|13300.3|13307.5|13303.5|13302.8|13298.8|9064
1631799300000|2021-09-16 13:35:00|13302.8|13298.8|13298.1|13294.1|13304.3|13300.3|13298.1|13294.1|9560
1631799600000|2021-09-16 13:40:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|14389
1631799900000|2021-09-16 13:45:00|13301.2|13297.2|13296.5|13292.5|13301.2|13297.2|13296.5|13292.5|5018
1631800200000|2021-09-16 13:50:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|7061
1631800500000|2021-09-16 13:55:00|13298.1|13294.1|13302.8|13298.8|13302.8|13298.8|13298.1|13294.1|10801
1631800800000|2021-09-16 14:00:00|13301.2|13297.2|13305.9|13301.9|13305.9|13301.9|13301.2|13297.2|9139
1631801100000|2021-09-16 14:05:00|13304.3|13300.3|13305.9|13301.9|13307.5|13303.5|13304.3|13300.3|6248
1631801400000|2021-09-16 14:10:00|13307.5|13303.5|13310.6|13306.6|13310.6|13306.6|13305.9|13301.9|4137
1631801700000|2021-09-16 14:15:00|13312.2|13308.2|13310.6|13306.6|13312.2|13308.2|13309|13305|5640
1631802000000|2021-09-16 14:20:00|13309|13305|13310.6|13306.6|13312.2|13308.2|13309|13305|7411
1631802300000|2021-09-16 14:25:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|10863
1631802600000|2021-09-16 14:30:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|7026
1631802900000|2021-09-16 14:35:00|13312.2|13308.2|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|5135
1631803200000|2021-09-16 14:40:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|2561
1631803500000|2021-09-16 14:45:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|1161
1631803800000|2021-09-16 14:50:00|13312.2|13308.2|13315.3|13311.3|13315.3|13311.3|13310.6|13306.6|3981
1631804100000|2021-09-16 14:55:00|13313.7|13309.7|13315.3|13311.3|13316.8|13312.8|13313.7|13309.7|6532
1631804400000|2021-09-16 15:00:00|13316.8|13312.8|13321.5|13317.5|13321.5|13317.5|13316.8|13312.8|4241
1631804700000|2021-09-16 15:05:00|13323.1|13319.1|13323.1|13319.1|13324.7|13320.7|13321.5|13317.5|12507
1631805000000|2021-09-16 15:10:00|13321.5|13317.5|13316.8|13312.8|13323.1|13319.1|13316.8|13312.8|6075
1631805300000|2021-09-16 15:15:00|13315.3|13311.3|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|2041
1631805600000|2021-09-16 15:20:00|13316.1|13312.1|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|3796
1631805900000|2021-09-16 15:25:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|3083
1631806200000|2021-09-16 15:30:00|13313.7|13309.7|13310.6|13306.6|13313.7|13309.7|13310.6|13306.6|4147
1631806500000|2021-09-16 15:35:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|1048
1631806800000|2021-09-16 15:40:00|||||||||1433
1631807100000|2021-09-16 15:45:00|13310.6|13306.6|13312.2|13308.2|13313.7|13309.7|13310.6|13306.6|4141
1631807400000|2021-09-16 15:50:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|1994
1631807700000|2021-09-16 15:55:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|2541
1631808000000|2021-09-16 16:00:00|13312.2|13308.2|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|1827
1631808300000|2021-09-16 16:05:00|||||||||599
1631808600000|2021-09-16 16:10:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|3533
1631808900000|2021-09-16 16:15:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|1580
1631809200000|2021-09-16 16:20:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|1039
1631809500000|2021-09-16 16:25:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|704
1631809800000|2021-09-16 16:30:00|||||||||883
1631810100000|2021-09-16 16:35:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|1643
1631810400000|2021-09-16 16:40:00|||||||||462
1631810700000|2021-09-16 16:45:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|622
1631811000000|2021-09-16 16:50:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|1265
1631811300000|2021-09-16 16:55:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|1024
1631811600000|2021-09-16 17:00:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|439
1631811900000|2021-09-16 17:05:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|537
1631812200000|2021-09-16 17:10:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|1999
1631812500000|2021-09-16 17:15:00|13315.3|13311.3|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|1031
1631812800000|2021-09-16 17:20:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|414
1631813100000|2021-09-16 17:25:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|2942
1631813400000|2021-09-16 17:30:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1995
1631813700000|2021-09-16 17:35:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|1500
1631814000000|2021-09-16 17:40:00|||||||||139
1631814300000|2021-09-16 17:45:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|790
1631814600000|2021-09-16 17:50:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|681
1631814900000|2021-09-16 17:55:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|1823
1631815200000|2021-09-16 18:00:00|13313.7|13309.7|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|2362
1631815500000|2021-09-16 18:05:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|855
1631815800000|2021-09-16 18:10:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|1363
1631816100000|2021-09-16 18:15:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|923
1631816400000|2021-09-16 18:20:00|||||||||116
1631816700000|2021-09-16 18:25:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|1048
1631817000000|2021-09-16 18:30:00|||||||||798
1631817300000|2021-09-16 18:35:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|342
1631817600000|2021-09-16 18:40:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|937
1631817900000|2021-09-16 18:45:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|1418
1631818200000|2021-09-16 18:50:00|13313.7|13309.7|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|2908
1631818500000|2021-09-16 18:55:00|13313.7|13309.7|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|6390
1631818800000|2021-09-16 19:00:00|13310.6|13306.6|13309|13305|13312.2|13308.2|13307.5|13303.5|10581
1631819100000|2021-09-16 19:05:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|463
1631819400000|2021-09-16 19:10:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13307.5|13303.5|3470
1631819700000|2021-09-16 19:15:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|4401
1631820000000|2021-09-16 19:20:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|1915
1631820300000|2021-09-16 19:25:00|13309|13305|13309|13305|13309|13305|13309|13305|535
1631820600000|2021-09-16 19:30:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13309|13305|3483
1631820900000|2021-09-16 19:35:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|3536
1631821200000|2021-09-16 19:40:00|||||||||1033
1631821500000|2021-09-16 19:45:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|2111
1631821800000|2021-09-16 19:50:00|13309|13305|13309|13305|13309|13305|13309|13305|4192
1631822100000|2021-09-16 19:55:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|4093
1631822400000|2021-09-16 20:00:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|2877
1631822700000|2021-09-16 20:05:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|1565
1631823000000|2021-09-16 20:10:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|659
1631823300000|2021-09-16 20:15:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|1355
1631823600000|2021-09-16 20:20:00|||||||||1227
1631823900000|2021-09-16 20:25:00|13309|13305|13309|13305|13309|13305|13309|13305|3821
1631824200000|2021-09-16 20:30:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13307.5|13303.5|1097
1631824500000|2021-09-16 20:35:00|||||||||559
1631824800000|2021-09-16 20:40:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|3472
1631825100000|2021-09-16 20:45:00|||||||||1096
1631825400000|2021-09-16 20:50:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|991
1631825700000|2021-09-16 20:55:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|1539
1631829600000|2021-09-16 22:00:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|400
1631829900000|2021-09-16 22:05:00|||||||||126
1631830200000|2021-09-16 22:10:00|||||||||186
1631830500000|2021-09-16 22:15:00|||||||||235
1631830800000|2021-09-16 22:20:00|||||||||4
1631831100000|2021-09-16 22:25:00|||||||||1
1631831400000|2021-09-16 22:30:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|475
1631831700000|2021-09-16 22:35:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|695
1631832000000|2021-09-16 22:40:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|1030
1631832300000|2021-09-16 22:45:00|||||||||65
1631832600000|2021-09-16 22:50:00|||||||||167
1631832900000|2021-09-16 22:55:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|1964
1631833200000|2021-09-16 23:00:00|||||||||108
1631833500000|2021-09-16 23:05:00|||||||||28
1631833800000|2021-09-16 23:10:00|||||||||35
1631834100000|2021-09-16 23:15:00|||||||||28
1631834400000|2021-09-16 23:20:00|||||||||20
1631834700000|2021-09-16 23:25:00|||||||||62
1631835000000|2021-09-16 23:30:00|||||||||37
1631835300000|2021-09-16 23:35:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|288
1631835600000|2021-09-16 23:40:00|||||||||986
1631835900000|2021-09-16 23:45:00|||||||||504
1631836200000|2021-09-16 23:50:00|||||||||497
1631836500000|2021-09-16 23:55:00|||||||||59
1631836800000|2021-09-17 00:00:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|1813
1631837100000|2021-09-17 00:05:00|||||||||563
1631837400000|2021-09-17 00:10:00|||||||||29
1631837700000|2021-09-17 00:15:00|13309|13305|13309|13305|13309|13305|13309|13305|653
1631838000000|2021-09-17 00:20:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|937
1631838300000|2021-09-17 00:25:00|||||||||369
1631838600000|2021-09-17 00:30:00|||||||||183
1631838900000|2021-09-17 00:35:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|1937
1631839200000|2021-09-17 00:40:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|78
1631839500000|2021-09-17 00:45:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|528
1631839800000|2021-09-17 00:50:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|1199
1631840100000|2021-09-17 00:55:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|1140
1631840400000|2021-09-17 01:00:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|1154
1631840700000|2021-09-17 01:05:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|751
1631841000000|2021-09-17 01:10:00|||||||||634
1631841300000|2021-09-17 01:15:00|||||||||611
1631841600000|2021-09-17 01:20:00|||||||||554
1631841900000|2021-09-17 01:25:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|210
1631842200000|2021-09-17 01:30:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|291
1631842500000|2021-09-17 01:35:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|479
1631842800000|2021-09-17 01:40:00|||||||||370
1631843100000|2021-09-17 01:45:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|223
1631843400000|2021-09-17 01:50:00|||||||||23
1631843700000|2021-09-17 01:55:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|1396
1631844000000|2021-09-17 02:00:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|473
1631844300000|2021-09-17 02:05:00|13307.5|13303.5|13304.3|13300.3|13307.5|13303.5|13304.3|13300.3|1118
1631844600000|2021-09-17 02:10:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|336
1631844900000|2021-09-17 02:15:00|||||||||148
1631845200000|2021-09-17 02:20:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|1912
1631845500000|2021-09-17 02:25:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|698
1631845800000|2021-09-17 02:30:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|1126
1631846100000|2021-09-17 02:35:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|1109
1631846400000|2021-09-17 02:40:00|||||||||3
1631846700000|2021-09-17 02:45:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|495
1631847000000|2021-09-17 02:50:00|||||||||180
1631847300000|2021-09-17 02:55:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|1198
1631847600000|2021-09-17 03:00:00|||||||||28
1631847900000|2021-09-17 03:05:00|||||||||80
1631848200000|2021-09-17 03:10:00|||||||||30
1631848500000|2021-09-17 03:15:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|545
1631848800000|2021-09-17 03:20:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13307.5|13303.5|1312
1631849100000|2021-09-17 03:25:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13307.5|13303.5|1082
1631849400000|2021-09-17 03:30:00|13309|13305|13309|13305|13309|13305|13309|13305|349
1631850000000|2021-09-17 03:40:00|||||||||4
1631850300000|2021-09-17 03:45:00|||||||||53
1631850600000|2021-09-17 03:50:00|||||||||42
1631850900000|2021-09-17 03:55:00|||||||||54
1631851200000|2021-09-17 04:00:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13309|13305|955
1631851500000|2021-09-17 04:05:00|||||||||429
1631851800000|2021-09-17 04:10:00|||||||||91
1631852100000|2021-09-17 04:15:00|||||||||6
1631852400000|2021-09-17 04:20:00|||||||||38
1631852700000|2021-09-17 04:25:00|||||||||36
1631853000000|2021-09-17 04:30:00|13309|13305|13309|13305|13309|13305|13309|13305|146
1631853300000|2021-09-17 04:35:00|||||||||26
1631853600000|2021-09-17 04:40:00|||||||||198
1631853900000|2021-09-17 04:45:00|||||||||784
1631854200000|2021-09-17 04:50:00|||||||||163
1631854500000|2021-09-17 04:55:00|||||||||4
1631854800000|2021-09-17 05:00:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|1504
1631855100000|2021-09-17 05:05:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|230
1631855400000|2021-09-17 05:10:00|||||||||12
1631855700000|2021-09-17 05:15:00|||||||||12
1631856000000|2021-09-17 05:20:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|187
1631856300000|2021-09-17 05:25:00|||||||||123
1631856600000|2021-09-17 05:30:00|||||||||113
1631856900000|2021-09-17 05:35:00|||||||||257
1631857200000|2021-09-17 05:40:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|346
1631857500000|2021-09-17 05:45:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|870
1631857800000|2021-09-17 05:50:00|||||||||84
1631858100000|2021-09-17 05:55:00|||||||||36
1631858400000|2021-09-17 06:00:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|1210
1631858700000|2021-09-17 06:05:00|13307.5|13303.5|13309|13305|13309|13305|13305.9|13301.9|1300
1631859000000|2021-09-17 06:10:00|13308.3|13304.3|13307.5|13303.5|13309|13305|13307.5|13303.5|635
1631859300000|2021-09-17 06:15:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|483
1631859600000|2021-09-17 06:20:00|13305.9|13301.9|13309|13305|13309|13305|13305.9|13301.9|1397
1631859900000|2021-09-17 06:25:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13307.5|13303.5|454
1631860200000|2021-09-17 06:30:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|974
1631860500000|2021-09-17 06:35:00|13309|13305|13309|13305|13310.6|13306.6|13309|13305|1742
1631860800000|2021-09-17 06:40:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|620
1631861100000|2021-09-17 06:45:00|13307.5|13303.5|13309|13305|13310.6|13306.6|13307.5|13303.5|2709
1631861400000|2021-09-17 06:50:00|||||||||430
1631861700000|2021-09-17 06:55:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13309|13305|897
1631862000000|2021-09-17 07:00:00|13309|13305|13309|13305|13310.6|13306.6|13309|13305|1420
1631862300000|2021-09-17 07:05:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13307.5|13303.5|2332
1631862600000|2021-09-17 07:10:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|2269
1631862900000|2021-09-17 07:15:00|13309|13305|13313.7|13309.7|13313.7|13309.7|13309|13305|2672
1631863200000|2021-09-17 07:20:00|13312.2|13308.2|13315.3|13311.3|13315.3|13311.3|13312.2|13308.2|1114
1631863500000|2021-09-17 07:25:00|13313.7|13309.7|13312.2|13308.2|13313.7|13309.7|13310.6|13306.6|1652
1631863800000|2021-09-17 07:30:00|13313.7|13309.7|13310.6|13306.6|13313.7|13309.7|13310.6|13306.6|2419
1631864100000|2021-09-17 07:35:00|13309|13305|13309|13305|13309|13305|13309|13305|1984
1631864400000|2021-09-17 07:40:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|1744
1631864700000|2021-09-17 07:45:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|1532
1631865000000|2021-09-17 07:50:00|13309|13305|13309|13305|13310.6|13306.6|13307.5|13303.5|665
1631865300000|2021-09-17 07:55:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|255
1631865600000|2021-09-17 08:00:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|1352
1631865900000|2021-09-17 08:05:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13307.5|13303.5|795
1631866200000|2021-09-17 08:10:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|821
1631866500000|2021-09-17 08:15:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|436
1631866800000|2021-09-17 08:20:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|313
1631867100000|2021-09-17 08:25:00|||||||||211
1631867400000|2021-09-17 08:30:00|13307.5|13303.5|13304.3|13300.3|13309|13305|13304.3|13300.3|3046
1631867700000|2021-09-17 08:35:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|1965
1631868000000|2021-09-17 08:40:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|4379
1631868300000|2021-09-17 08:45:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|1806
1631868600000|2021-09-17 08:50:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|1397
1631868900000|2021-09-17 08:55:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|1374
1631869200000|2021-09-17 09:00:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|790
1631869500000|2021-09-17 09:05:00|13307.5|13303.5|13305.9|13301.9|13309|13305|13305.9|13301.9|2623
1631869800000|2021-09-17 09:10:00|13304.3|13300.3|13305.9|13301.9|13307.5|13303.5|13304.3|13300.3|2224
1631870100000|2021-09-17 09:15:00|13307.5|13303.5|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|1824
1631870400000|2021-09-17 09:20:00|13307.5|13303.5|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|1631
1631870700000|2021-09-17 09:25:00|13307.5|13303.5|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|430
1631871000000|2021-09-17 09:30:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|283
1631871300000|2021-09-17 09:35:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|1749
1631871600000|2021-09-17 09:40:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|896
1631871900000|2021-09-17 09:45:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|443
1631872200000|2021-09-17 09:50:00|13305.9|13301.9|13307.5|13303.5|13309|13305|13304.3|13300.3|848
1631872500000|2021-09-17 09:55:00|13305.9|13301.9|13304.3|13300.3|13307.5|13303.5|13304.3|13300.3|852
1631872800000|2021-09-17 10:00:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|915
1631873100000|2021-09-17 10:05:00|13307.5|13303.5|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|349
1631873400000|2021-09-17 10:10:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|152
1631873700000|2021-09-17 10:15:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|546
1631874000000|2021-09-17 10:20:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|576
1631874300000|2021-09-17 10:25:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|478
1631874600000|2021-09-17 10:30:00|13307.5|13303.5|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|704
1631874900000|2021-09-17 10:35:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|513
1631875200000|2021-09-17 10:40:00|||||||||1064
1631875500000|2021-09-17 10:45:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|1386
1631875800000|2021-09-17 10:50:00|||||||||243
1631876100000|2021-09-17 10:55:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|146
1631876400000|2021-09-17 11:00:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13301.2|13297.2|2526
1631876700000|2021-09-17 11:05:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|658
1631877000000|2021-09-17 11:10:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|1083
1631877300000|2021-09-17 11:15:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|1133
1631877600000|2021-09-17 11:20:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|1409
1631877900000|2021-09-17 11:25:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|916
1631878200000|2021-09-17 11:30:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|2762
1631878500000|2021-09-17 11:35:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|1626
1631878800000|2021-09-17 11:40:00|13298.1|13294.1|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|1335
1631879100000|2021-09-17 11:45:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|4301
1631879400000|2021-09-17 11:50:00|13296.5|13292.5|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|2540
1631879700000|2021-09-17 11:55:00|13298.1|13294.1|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|2177
1631880000000|2021-09-17 12:00:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13296.5|13292.5|4014
1631880300000|2021-09-17 12:05:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|2179
1631880600000|2021-09-17 12:10:00|13298.1|13294.1|13298.1|13294.1|13299.7|13295.7|13296.5|13292.5|1368
1631880900000|2021-09-17 12:15:00|13299.7|13295.7|13302.8|13298.8|13302.8|13298.8|13299.7|13295.7|2000
1631881200000|2021-09-17 12:20:00|13302|13298|13304.3|13300.3|13304.3|13300.3|13301.2|13297.2|6635
1631881500000|2021-09-17 12:25:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|2183
1631881800000|2021-09-17 12:30:00|13302.8|13298.8|13301.2|13297.2|13304.3|13300.3|13301.2|13297.2|1825
1631882100000|2021-09-17 12:35:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|3667
1631882400000|2021-09-17 12:40:00|13302.8|13298.8|13298.1|13294.1|13302.8|13298.8|13296.5|13292.5|3803
1631882700000|2021-09-17 12:45:00|13296.5|13292.5|13295|13291|13296.5|13292.5|13293.4|13289.4|11971
1631883000000|2021-09-17 12:50:00|13294.2|13290.2|13293.4|13289.4|13295|13291|13293.4|13289.4|5994
1631883300000|2021-09-17 12:55:00|13291.8|13287.8|13290.3|13286.3|13293.4|13289.4|13290.3|13286.3|6673
1631883600000|2021-09-17 13:00:00|13288.7|13284.7|13282.5|13278.5|13290.3|13286.3|13280.9|13276.9|13378
1631883900000|2021-09-17 13:05:00|13284|13280|13279.3|13275.3|13284|13280|13279.3|13275.3|8825
1631884200000|2021-09-17 13:10:00|13277.8|13273.8|13280.9|13276.9|13280.9|13276.9|13276.2|13272.2|13650
1631884500000|2021-09-17 13:15:00|13279.3|13275.3|13279.3|13275.3|13280.9|13276.9|13279.3|13275.3|4707
1631884800000|2021-09-17 13:20:00|13280.9|13276.9|13279.3|13275.3|13280.9|13276.9|13279.3|13275.3|3782
1631885100000|2021-09-17 13:25:00|13277.8|13273.8|13277.8|13273.8|13279.3|13275.3|13276.2|13272.2|11815
1631885400000|2021-09-17 13:30:00|13276.2|13272.2|13276.2|13272.2|13279.3|13275.3|13274.7|13270.7|15382
1631885700000|2021-09-17 13:35:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|5292
1631886000000|2021-09-17 13:40:00|13271.5|13267.5|13276.2|13272.2|13276.2|13272.2|13266.8|13262.8|19519
1631886300000|2021-09-17 13:45:00|13274.7|13270.7|13277.8|13273.8|13279.3|13275.3|13273.1|13269.1|4134
1631886600000|2021-09-17 13:50:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13271.5|13267.5|8534
1631886900000|2021-09-17 13:55:00|13279.3|13275.3|13277.8|13273.8|13279.3|13275.3|13276.2|13272.2|9114
1631887200000|2021-09-17 14:00:00|13276.2|13272.2|13280.9|13276.9|13284|13280|13276.2|13272.2|10467
1631887500000|2021-09-17 14:05:00|13279.3|13275.3|13279.3|13275.3|13280.9|13276.9|13277.8|13273.8|8786
1631887800000|2021-09-17 14:10:00|13277.8|13273.8|13273.1|13269.1|13279.3|13275.3|13271.5|13267.5|5633
1631888100000|2021-09-17 14:15:00|13271.5|13267.5|13268.4|13264.4|13273.1|13269.1|13268.4|13264.4|9384
1631888400000|2021-09-17 14:20:00|13270|13266|13270|13266|13270|13266|13266.8|13262.8|10061
1631888700000|2021-09-17 14:25:00|13268.4|13264.4|13270|13266|13271.5|13267.5|13268.4|13264.4|8505
1631889000000|2021-09-17 14:30:00|13271.5|13267.5|13274.7|13270.7|13274.7|13270.7|13268.4|13264.4|7242
1631889300000|2021-09-17 14:35:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13271.5|13267.5|5502
1631889600000|2021-09-17 14:40:00|13271.5|13267.5|13276.2|13272.2|13276.2|13272.2|13271.5|13267.5|3509
1631889900000|2021-09-17 14:45:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13271.5|13267.5|2998
1631890200000|2021-09-17 14:50:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|2846
1631890500000|2021-09-17 14:55:00|13276.2|13272.2|13276.2|13272.2|13277.8|13273.8|13274.7|13270.7|5665
1631890800000|2021-09-17 15:00:00|13277.8|13273.8|13273.1|13269.1|13277.8|13273.8|13271.5|13267.5|4209
1631891100000|2021-09-17 15:05:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|2720
1631891400000|2021-09-17 15:10:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|8808
1631891700000|2021-09-17 15:15:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|2358
1631892000000|2021-09-17 15:20:00|13276.2|13272.2|13277.8|13273.8|13279.3|13275.3|13276.2|13272.2|2571
1631892300000|2021-09-17 15:25:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|4197
1631892600000|2021-09-17 15:30:00|13279.3|13275.3|13277.8|13273.8|13279.3|13275.3|13277.8|13273.8|3915
1631892900000|2021-09-17 15:35:00|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|13277.8|13273.8|3333
1631893200000|2021-09-17 15:40:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|367
1631893500000|2021-09-17 15:45:00|13282.5|13278.5|13282.5|13278.5|13284|13280|13282.5|13278.5|8429
1631893800000|2021-09-17 15:50:00|13284|13280|13282.5|13278.5|13284|13280|13282.5|13278.5|3513
1631894100000|2021-09-17 15:55:00|13280.9|13276.9|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|4540
1631894400000|2021-09-17 16:00:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13279.3|13275.3|3804
1631894700000|2021-09-17 16:05:00|13282.5|13278.5|13280.9|13276.9|13282.5|13278.5|13280.9|13276.9|2635
1631895000000|2021-09-17 16:10:00|||||||||2693
1631895300000|2021-09-17 16:15:00|13282.5|13278.5|13280.9|13276.9|13282.5|13278.5|13280.9|13276.9|1184
1631895600000|2021-09-17 16:20:00|13279.3|13275.3|13280.9|13276.9|13280.9|13276.9|13279.3|13275.3|3847
1631895900000|2021-09-17 16:25:00|||||||||626
1631896200000|2021-09-17 16:30:00|13282.5|13278.5|13280.9|13276.9|13282.5|13278.5|13280.9|13276.9|375
1631896500000|2021-09-17 16:35:00|||||||||3734
1631896800000|2021-09-17 16:40:00|||||||||1838
1631897100000|2021-09-17 16:45:00|13282.5|13278.5|13280.9|13276.9|13282.5|13278.5|13280.9|13276.9|1764
1631897400000|2021-09-17 16:50:00|13282.5|13278.5|13280.9|13276.9|13282.5|13278.5|13280.9|13276.9|1173
1631897700000|2021-09-17 16:55:00|13282.5|13278.5|13280.9|13276.9|13282.5|13278.5|13280.9|13276.9|2597
1631898000000|2021-09-17 17:00:00|||||||||865
1631898300000|2021-09-17 17:05:00|||||||||1536
1631898600000|2021-09-17 17:10:00|||||||||569
1631898900000|2021-09-17 17:15:00|||||||||781
1631899200000|2021-09-17 17:20:00|13282.5|13278.5|13280.9|13276.9|13282.5|13278.5|13280.9|13276.9|1601
1631899500000|2021-09-17 17:25:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|1848
1631899800000|2021-09-17 17:30:00|||||||||215
1631900100000|2021-09-17 17:35:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|721
1631900400000|2021-09-17 17:40:00|||||||||3186
1631900700000|2021-09-17 17:45:00|13279.3|13275.3|13282.5|13278.5|13282.5|13278.5|13279.3|13275.3|6538
1631901000000|2021-09-17 17:50:00|||||||||1351
1631901300000|2021-09-17 17:55:00|13284|13280|13282.5|13278.5|13284|13280|13282.5|13278.5|1628
1631901600000|2021-09-17 18:00:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|366
1631901900000|2021-09-17 18:05:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|5492
1631902200000|2021-09-17 18:10:00|||||||||190
1631902500000|2021-09-17 18:15:00|||||||||378
1631902800000|2021-09-17 18:20:00|13280.9|13276.9|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|670
1631903100000|2021-09-17 18:25:00|13284|13280|13282.5|13278.5|13284|13280|13282.5|13278.5|8522
1631903400000|2021-09-17 18:30:00|13284|13280|13282.5|13278.5|13284|13280|13282.5|13278.5|1552
1631903700000|2021-09-17 18:35:00|13284|13280|13282.5|13278.5|13284|13280|13282.5|13278.5|2363
1631904000000|2021-09-17 18:40:00|||||||||2868
1631904300000|2021-09-17 18:45:00|13280.9|13276.9|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|572
1631904600000|2021-09-17 18:50:00|||||||||511
1631904900000|2021-09-17 18:55:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|4298
1631905200000|2021-09-17 19:00:00|13279.3|13275.3|13280.9|13276.9|13280.9|13276.9|13279.3|13275.3|4138
1631905500000|2021-09-17 19:05:00|13279.3|13275.3|13280.9|13276.9|13280.9|13276.9|13279.3|13275.3|4118
1631905800000|2021-09-17 19:10:00|||||||||1319
1631906100000|2021-09-17 19:15:00|||||||||1316
1631906400000|2021-09-17 19:20:00|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|1189
1631906700000|2021-09-17 19:25:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|1010
1631907000000|2021-09-17 19:30:00|13279.3|13275.3|13277.8|13273.8|13279.3|13275.3|13277.8|13273.8|9523
1631907300000|2021-09-17 19:35:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|4303
1631907600000|2021-09-17 19:40:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|1744
1631907900000|2021-09-17 19:45:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|1584
1631908200000|2021-09-17 19:50:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|2817
1631908500000|2021-09-17 19:55:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|3854
1631908800000|2021-09-17 20:00:00|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|13277.8|13273.8|2238
1631909100000|2021-09-17 20:05:00|||||||||1370
1631909400000|2021-09-17 20:10:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13279.3|13275.3|5568
1631909700000|2021-09-17 20:15:00|||||||||353
1631910000000|2021-09-17 20:20:00|||||||||322
1631910300000|2021-09-17 20:25:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|4046
1631910600000|2021-09-17 20:30:00|13284|13280|13284|13280|13284|13280|13282.5|13278.5|2246
1631910900000|2021-09-17 20:35:00|13282.5|13278.5|13284|13280|13284|13280|13282.5|13278.5|890
1631911200000|2021-09-17 20:40:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|1601
1631911500000|2021-09-17 20:45:00|13284|13280|13284|13280|13285.6|13281.6|13284|13280|3204
1631911800000|2021-09-17 20:50:00|13282.5|13278.5|13284|13280|13284|13280|13282.5|13278.5|3038
1631912100000|2021-09-17 20:55:00|13282.5|13278.5|13284|13280|13284|13280|13282.5|13278.5|3027
1632088800000|2021-09-19 22:00:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|1065
1632089100000|2021-09-19 22:05:00|||||||||114
1632089400000|2021-09-19 22:10:00|||||||||339
1632089700000|2021-09-19 22:15:00|||||||||32
1632090000000|2021-09-19 22:20:00|||||||||52
1632090300000|2021-09-19 22:25:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|72
1632090600000|2021-09-19 22:30:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|703
1632090900000|2021-09-19 22:35:00|||||||||36
1632091200000|2021-09-19 22:40:00|||||||||65
1632091500000|2021-09-19 22:45:00|||||||||33
1632091800000|2021-09-19 22:50:00|||||||||38
1632092100000|2021-09-19 22:55:00|||||||||88
1632092400000|2021-09-19 23:00:00|||||||||48
1632092700000|2021-09-19 23:05:00|||||||||32
1632093000000|2021-09-19 23:10:00|||||||||878
1632093300000|2021-09-19 23:15:00|||||||||41
1632093600000|2021-09-19 23:20:00|||||||||59
1632093900000|2021-09-19 23:25:00|||||||||60
1632094200000|2021-09-19 23:30:00|||||||||32
1632094500000|2021-09-19 23:35:00|||||||||34
1632094800000|2021-09-19 23:40:00|||||||||138
1632095100000|2021-09-19 23:45:00|||||||||259
1632095400000|2021-09-19 23:50:00|||||||||51
1632095700000|2021-09-19 23:55:00|||||||||257
1632096000000|2021-09-20 00:00:00|13280.9|13276.9|13277.8|13273.8|13280.9|13276.9|13277.8|13273.8|1477
1632096300000|2021-09-20 00:05:00|13279.3|13275.3|13279.3|13275.3|13280.9|13276.9|13279.3|13275.3|904
1632096600000|2021-09-20 00:10:00|||||||||59
1632096900000|2021-09-20 00:15:00|||||||||134
1632097200000|2021-09-20 00:20:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|80
1632097500000|2021-09-20 00:25:00|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|63
1632097800000|2021-09-20 00:30:00|||||||||53
1632098100000|2021-09-20 00:35:00|||||||||51
1632098400000|2021-09-20 00:40:00|||||||||180
1632098700000|2021-09-20 00:45:00|||||||||53
1632099000000|2021-09-20 00:50:00|||||||||28
1632099300000|2021-09-20 00:55:00|||||||||126
1632099600000|2021-09-20 01:00:00|13280.9|13276.9|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|413
1632099900000|2021-09-20 01:05:00|||||||||218
1632100200000|2021-09-20 01:10:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|385
1632100500000|2021-09-20 01:15:00|||||||||146
1632100800000|2021-09-20 01:20:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|296
1632101100000|2021-09-20 01:25:00|||||||||649
1632101400000|2021-09-20 01:30:00|13284|13280|13284|13280|13284|13280|13284|13280|523
1632101700000|2021-09-20 01:35:00|||||||||328
1632102000000|2021-09-20 01:40:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|710
1632102300000|2021-09-20 01:45:00|||||||||105
1632102600000|2021-09-20 01:50:00|||||||||487
1632102900000|2021-09-20 01:55:00|||||||||36
1632103200000|2021-09-20 02:00:00|||||||||409
1632103500000|2021-09-20 02:05:00|13284|13280|13284|13280|13285.6|13281.6|13284|13280|535
1632103800000|2021-09-20 02:10:00|||||||||156
1632104100000|2021-09-20 02:15:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|475
1632104400000|2021-09-20 02:20:00|13287.2|13283.2|13287.2|13283.2|13288.7|13284.7|13285.6|13281.6|4248
1632104700000|2021-09-20 02:25:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|1766
1632105000000|2021-09-20 02:30:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|1561
1632105300000|2021-09-20 02:35:00|||||||||305
1632105600000|2021-09-20 02:40:00|||||||||326
1632105900000|2021-09-20 02:45:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|1246
1632106200000|2021-09-20 02:50:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|1219
1632106500000|2021-09-20 02:55:00|||||||||963
1632106800000|2021-09-20 03:00:00|13291.8|13287.8|13290.3|13286.3|13291.8|13287.8|13290.3|13286.3|2375
1632107100000|2021-09-20 03:05:00|13291.8|13287.8|13290.3|13286.3|13291.8|13287.8|13290.3|13286.3|517
1632107400000|2021-09-20 03:10:00|13291.8|13287.8|13290.3|13286.3|13291.8|13287.8|13290.3|13286.3|1105
1632107700000|2021-09-20 03:15:00|13288.7|13284.7|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|350
1632108000000|2021-09-20 03:20:00|||||||||120
1632108300000|2021-09-20 03:25:00|||||||||190
1632108600000|2021-09-20 03:30:00|||||||||358
1632108900000|2021-09-20 03:35:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|56
1632109200000|2021-09-20 03:40:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|353
1632109500000|2021-09-20 03:45:00|||||||||47
1632109800000|2021-09-20 03:50:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|1329
1632110100000|2021-09-20 03:55:00|||||||||430
1632110400000|2021-09-20 04:00:00|||||||||268
1632110700000|2021-09-20 04:05:00|||||||||14
1632111000000|2021-09-20 04:10:00|||||||||342
1632111300000|2021-09-20 04:15:00|||||||||278
1632111600000|2021-09-20 04:20:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|473
1632111900000|2021-09-20 04:25:00|||||||||59
1632112200000|2021-09-20 04:30:00|13290.3|13286.3|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|190
1632112500000|2021-09-20 04:35:00|||||||||62
1632112800000|2021-09-20 04:40:00|||||||||42
1632113100000|2021-09-20 04:45:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|1633
1632113400000|2021-09-20 04:50:00|||||||||213
1632113700000|2021-09-20 04:55:00|||||||||8
1632114000000|2021-09-20 05:00:00|||||||||52
1632114300000|2021-09-20 05:05:00|||||||||63
1632114600000|2021-09-20 05:10:00|||||||||115
1632114900000|2021-09-20 05:15:00|||||||||307
1632115200000|2021-09-20 05:20:00|||||||||45
1632115500000|2021-09-20 05:25:00|||||||||2
1632115800000|2021-09-20 05:30:00|||||||||461
1632116100000|2021-09-20 05:35:00|||||||||29
1632116400000|2021-09-20 05:40:00|||||||||106
1632116700000|2021-09-20 05:45:00|||||||||234
1632117000000|2021-09-20 05:50:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|336
1632117300000|2021-09-20 05:55:00|||||||||380
1632117600000|2021-09-20 06:00:00|13287.2|13283.2|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|1966
1632117900000|2021-09-20 06:05:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13285.6|13281.6|1569
1632118200000|2021-09-20 06:10:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|377
1632118500000|2021-09-20 06:15:00|13287.2|13283.2|13288.7|13284.7|13290.3|13286.3|13287.2|13283.2|2855
1632118800000|2021-09-20 06:20:00|13290.3|13286.3|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|2154
1632119100000|2021-09-20 06:25:00|13290.3|13286.3|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|1939
1632119400000|2021-09-20 06:30:00|||||||||1229
1632119700000|2021-09-20 06:35:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|1855
1632120000000|2021-09-20 06:40:00|13291.8|13287.8|13291.8|13287.8|13293.4|13289.4|13291.8|13287.8|5665
1632120300000|2021-09-20 06:45:00|13290.3|13286.3|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|1952
1632120600000|2021-09-20 06:50:00|13290.3|13286.3|13290.3|13286.3|13291.8|13287.8|13290.3|13286.3|2547
1632120900000|2021-09-20 06:55:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|3268
1632121200000|2021-09-20 07:00:00|13290.3|13286.3|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|4297
1632121500000|2021-09-20 07:05:00|13293.4|13289.4|13291.8|13287.8|13293.4|13289.4|13291.8|13287.8|1412
1632121800000|2021-09-20 07:10:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13291.8|13287.8|1958
1632122100000|2021-09-20 07:15:00|13295|13291|13293.4|13289.4|13295|13291|13293.4|13289.4|4528
1632122400000|2021-09-20 07:20:00|13295|13291|13295|13291|13296.5|13292.5|13293.4|13289.4|5397
1632122700000|2021-09-20 07:25:00|13296.5|13292.5|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|8553
1632123000000|2021-09-20 07:30:00|13295|13291|13293.4|13289.4|13296.5|13292.5|13293.4|13289.4|5434
1632123300000|2021-09-20 07:35:00|13295|13291|13293.4|13289.4|13295|13291|13293.4|13289.4|984
1632123600000|2021-09-20 07:40:00|13295|13291|13293.4|13289.4|13295|13291|13293.4|13289.4|1217
1632123900000|2021-09-20 07:45:00|13295|13291|13296.5|13292.5|13296.5|13292.5|13293.4|13289.4|2419
1632124200000|2021-09-20 07:50:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|1878
1632124500000|2021-09-20 07:55:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|3175
1632124800000|2021-09-20 08:00:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|6606
1632125100000|2021-09-20 08:05:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|2844
1632125400000|2021-09-20 08:10:00|||||||||2143
1632125700000|2021-09-20 08:15:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|1611
1632126000000|2021-09-20 08:20:00|13298.1|13294.1|13301.2|13297.2|13301.2|13297.2|13298.1|13294.1|2284
1632126300000|2021-09-20 08:25:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|6621
1632126600000|2021-09-20 08:30:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|549
1632126900000|2021-09-20 08:35:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|6528
1632127200000|2021-09-20 08:40:00|13307.5|13303.5|13305.9|13301.9|13309|13305|13305.9|13301.9|6158
1632127500000|2021-09-20 08:45:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|963
1632127800000|2021-09-20 08:50:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|4725
1632128100000|2021-09-20 08:55:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13301.2|13297.2|1077
1632128400000|2021-09-20 09:00:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|1538
1632128700000|2021-09-20 09:05:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|1302
1632129000000|2021-09-20 09:10:00|13304.3|13300.3|13301.2|13297.2|13304.3|13300.3|13301.2|13297.2|1642
1632129300000|2021-09-20 09:15:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|1198
1632129600000|2021-09-20 09:20:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|522
1632129900000|2021-09-20 09:25:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|2503
1632130200000|2021-09-20 09:30:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|1468
1632130500000|2021-09-20 09:35:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13302.8|13298.8|1926
1632130800000|2021-09-20 09:40:00|13307.5|13303.5|13309|13305|13309|13305|13305.9|13301.9|7010
1632131100000|2021-09-20 09:45:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|4542
1632131400000|2021-09-20 09:50:00|13312.2|13308.2|13309|13305|13312.2|13308.2|13309|13305|4649
1632131700000|2021-09-20 09:55:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|2342
1632132000000|2021-09-20 10:00:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|2479
1632132300000|2021-09-20 10:05:00|13307.5|13303.5|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|1700
1632132600000|2021-09-20 10:10:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|1052
1632132900000|2021-09-20 10:15:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|861
1632133200000|2021-09-20 10:20:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|587
1632133500000|2021-09-20 10:25:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|775
1632133800000|2021-09-20 10:30:00|13306.7|13302.7|13309|13305|13309|13305|13305.9|13301.9|3063
1632134100000|2021-09-20 10:35:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|773
1632134400000|2021-09-20 10:40:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|2393
1632134700000|2021-09-20 10:45:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13307.5|13303.5|6568
1632135000000|2021-09-20 10:50:00|13309|13305|13309|13305|13309|13305|13309|13305|433
1632135300000|2021-09-20 10:55:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|1595
1632135600000|2021-09-20 11:00:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13307.5|13303.5|1349
1632135900000|2021-09-20 11:05:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|2778
1632136200000|2021-09-20 11:10:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|2058
1632136500000|2021-09-20 11:15:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|1501
1632136800000|2021-09-20 11:20:00|13311.4|13307.4|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|3754
1632137100000|2021-09-20 11:25:00|13311.4|13307.4|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|2040
1632137400000|2021-09-20 11:30:00|13310.6|13306.6|13315.3|13311.3|13316.8|13312.8|13310.6|13306.6|4354
1632137700000|2021-09-20 11:35:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|2604
1632138000000|2021-09-20 11:40:00|13316.8|13312.8|13315.3|13311.3|13318.4|13314.4|13315.3|13311.3|3972
1632138300000|2021-09-20 11:45:00|||||||||1263
1632138600000|2021-09-20 11:50:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.1|13312.1|2934
1632138900000|2021-09-20 11:55:00|13320|13316|13323.1|13319.1|13323.1|13319.1|13318.4|13314.4|5064
1632139200000|2021-09-20 12:00:00|13324.7|13320.7|13324.7|13320.7|13326.2|13322.2|13323.1|13319.1|6628
1632139500000|2021-09-20 12:05:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13324.7|13320.7|3803
1632139800000|2021-09-20 12:10:00|13329.3|13325.3|13326.2|13322.2|13329.3|13325.3|13326.2|13322.2|3762
1632140100000|2021-09-20 12:15:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13324.7|13320.7|2116
1632140400000|2021-09-20 12:20:00|13326.2|13322.2|13327.8|13323.8|13329.3|13325.3|13326.2|13322.2|6892
1632140700000|2021-09-20 12:25:00|13326.2|13322.2|13324.7|13320.7|13327.8|13323.8|13324.7|13320.7|3380
1632141000000|2021-09-20 12:30:00|13326.2|13322.2|13323.1|13319.1|13326.2|13322.2|13323.1|13319.1|5222
1632141300000|2021-09-20 12:35:00|13321.5|13317.5|13320|13316|13323.1|13319.1|13320|13316|8423
1632141600000|2021-09-20 12:40:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|2365
1632141900000|2021-09-20 12:45:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13320|13316|2434
1632142200000|2021-09-20 12:50:00|13320|13316|13321.5|13317.5|13321.5|13317.5|13320|13316|3206
1632142500000|2021-09-20 12:55:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13320|13316|1208
1632142800000|2021-09-20 13:00:00|13320|13316|13323.1|13319.1|13323.1|13319.1|13320|13316|5126
1632143100000|2021-09-20 13:05:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|1749
1632143400000|2021-09-20 13:10:00|13320|13316|13318.4|13314.4|13321.5|13317.5|13316.8|13312.8|5460
1632143700000|2021-09-20 13:15:00|13320|13316|13318.4|13314.4|13320|13316|13316.8|13312.8|5118
1632144000000|2021-09-20 13:20:00|13316.8|13312.8|13313.7|13309.7|13318.4|13314.4|13312.2|13308.2|5840
1632144300000|2021-09-20 13:25:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13310.6|13306.6|4902
1632144600000|2021-09-20 13:30:00|13310.6|13306.6|13310.6|13306.6|13313.7|13309.7|13309|13305|8602
1632144900000|2021-09-20 13:35:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|3760
1632145200000|2021-09-20 13:40:00|13309|13305|13309|13305|13310.6|13306.6|13309|13305|3452
1632145500000|2021-09-20 13:45:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13305.9|13301.9|4047
1632145800000|2021-09-20 13:50:00|13309|13305|13309|13305|13312.2|13308.2|13307.5|13303.5|6792
1632146100000|2021-09-20 13:55:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13309|13305|3278
1632146400000|2021-09-20 14:00:00|13312.2|13308.2|13316.8|13312.8|13316.8|13312.8|13310.6|13306.6|5366
1632146700000|2021-09-20 14:05:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13312.2|13308.2|5215
1632147000000|2021-09-20 14:10:00|13313.7|13309.7|13312.2|13308.2|13315.3|13311.3|13312.2|13308.2|4003
1632147300000|2021-09-20 14:15:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|2418
1632147600000|2021-09-20 14:20:00|13316.8|13312.8|13318.4|13314.4|13320|13316|13316.8|13312.8|5476
1632147900000|2021-09-20 14:25:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|7380
1632148200000|2021-09-20 14:30:00|13315.3|13311.3|13318.4|13314.4|13320|13316|13315.3|13311.3|6423
1632148500000|2021-09-20 14:35:00|13320|13316|13316.8|13312.8|13320|13316|13316.8|13312.8|1922
1632148800000|2021-09-20 14:40:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|2293
1632149100000|2021-09-20 14:45:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|4181
1632149400000|2021-09-20 14:50:00|13318.4|13314.4|13313.7|13309.7|13318.4|13314.4|13312.2|13308.2|3801
1632149700000|2021-09-20 14:55:00|13315.3|13311.3|13318.4|13314.4|13318.4|13314.4|13313.7|13309.7|9958
1632150000000|2021-09-20 15:00:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|4288
1632150300000|2021-09-20 15:05:00|13315.3|13311.3|13315.3|13311.3|13318.4|13314.4|13315.3|13311.3|5545
1632150600000|2021-09-20 15:10:00|13316.8|13312.8|13313.7|13309.7|13316.8|13312.8|13313.7|13309.7|2577
1632150900000|2021-09-20 15:15:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|3653
1632151200000|2021-09-20 15:20:00|13315.3|13311.3|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|2397
1632151500000|2021-09-20 15:25:00|13313.7|13309.7|13316.8|13312.8|13316.8|13312.8|13313.7|13309.7|2833
1632151800000|2021-09-20 15:30:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|3038
1632152100000|2021-09-20 15:35:00|||||||||550
1632152400000|2021-09-20 15:40:00|13320|13316|13318.4|13314.4|13320|13316|13316.8|13312.8|2918
1632152700000|2021-09-20 15:45:00|13320|13316|13320|13316|13320|13316|13318.4|13314.4|3501
1632153000000|2021-09-20 15:50:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|3383
1632153300000|2021-09-20 15:55:00|13323.1|13319.1|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|4388
1632153600000|2021-09-20 16:00:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|1340
1632153900000|2021-09-20 16:05:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|6235
1632154200000|2021-09-20 16:10:00|13324.7|13320.7|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|4234
1632154500000|2021-09-20 16:15:00|||||||||2293
1632154800000|2021-09-20 16:20:00|13326.2|13322.2|13329.3|13325.3|13329.3|13325.3|13326.2|13322.2|4882
1632155100000|2021-09-20 16:25:00|13327.8|13323.8|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|2566
1632155400000|2021-09-20 16:30:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|4800
1632155700000|2021-09-20 16:35:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|1713
1632156000000|2021-09-20 16:40:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|4668
1632156300000|2021-09-20 16:45:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|2137
1632156600000|2021-09-20 16:50:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1838
1632156900000|2021-09-20 16:55:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|2357
1632157200000|2021-09-20 17:00:00|13330.9|13326.9|13334|13330|13334|13330|13330.9|13326.9|1729
1632157500000|2021-09-20 17:05:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|7969
1632157800000|2021-09-20 17:10:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|4223
1632158100000|2021-09-20 17:15:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|2805
1632158400000|2021-09-20 17:20:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|2332
1632158700000|2021-09-20 17:25:00|13334|13330|13334|13330|13334|13330|13334|13330|2907
1632159000000|2021-09-20 17:30:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|2969
1632159300000|2021-09-20 17:35:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|2275
1632159600000|2021-09-20 17:40:00|13334|13330|13334|13330|13334|13330|13334|13330|1169
1632159900000|2021-09-20 17:45:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13332.5|13328.5|2249
1632160200000|2021-09-20 17:50:00|||||||||473
1632160500000|2021-09-20 17:55:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|2719
1632160800000|2021-09-20 18:00:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|643
1632161100000|2021-09-20 18:05:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|7425
1632161400000|2021-09-20 18:10:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|4747
1632161700000|2021-09-20 18:15:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|5841
1632162000000|2021-09-20 18:20:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13329.3|13325.3|1648
1632162300000|2021-09-20 18:25:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|2548
1632162600000|2021-09-20 18:30:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|729
1632162900000|2021-09-20 18:35:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1998
1632163200000|2021-09-20 18:40:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|4244
1632163500000|2021-09-20 18:45:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1061
1632163800000|2021-09-20 18:50:00|13329.3|13325.3|13332.5|13328.5|13332.5|13328.5|13329.3|13325.3|1172
1632164100000|2021-09-20 18:55:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13327.8|13323.8|11659
1632164400000|2021-09-20 19:00:00|13327.8|13323.8|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|4807
1632164700000|2021-09-20 19:05:00|13329.3|13325.3|13332.5|13328.5|13332.5|13328.5|13329.3|13325.3|3078
1632165000000|2021-09-20 19:10:00|||||||||762
1632165300000|2021-09-20 19:15:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|4452
1632165600000|2021-09-20 19:20:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|1187
1632165900000|2021-09-20 19:25:00|13329.3|13325.3|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|2930
1632166200000|2021-09-20 19:30:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|2506
1632166500000|2021-09-20 19:35:00|||||||||1981
1632166800000|2021-09-20 19:40:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|2731
1632167100000|2021-09-20 19:45:00|13326.2|13322.2|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|4398
1632167400000|2021-09-20 19:50:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|3530
1632167700000|2021-09-20 19:55:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|6916
1632168000000|2021-09-20 20:00:00|13327.8|13323.8|13323.1|13319.1|13327.8|13323.8|13323.1|13319.1|6439
1632168300000|2021-09-20 20:05:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|3247
1632168600000|2021-09-20 20:10:00|||||||||1297
1632168900000|2021-09-20 20:15:00|||||||||1021
1632169200000|2021-09-20 20:20:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|1750
1632169500000|2021-09-20 20:25:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|2953
1632169800000|2021-09-20 20:30:00|||||||||356
1632170100000|2021-09-20 20:35:00|13325.4|13321.4|13324.7|13320.7|13325.4|13321.4|13324.7|13320.7|2030
1632170400000|2021-09-20 20:40:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|1601
1632170700000|2021-09-20 20:45:00|||||||||2075
1632171000000|2021-09-20 20:50:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|1518
1632171300000|2021-09-20 20:55:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|2004
1632175200000|2021-09-20 22:00:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|429
1632175500000|2021-09-20 22:05:00|||||||||146
1632175800000|2021-09-20 22:10:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|563
1632176100000|2021-09-20 22:15:00|13327|13323|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|806
1632176400000|2021-09-20 22:20:00|||||||||110
1632176700000|2021-09-20 22:25:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|154
1632177000000|2021-09-20 22:30:00|13329.3|13325.3|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|907
1632177300000|2021-09-20 22:35:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|408
1632177600000|2021-09-20 22:40:00|||||||||11
1632177900000|2021-09-20 22:45:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|901
1632178200000|2021-09-20 22:50:00|||||||||5
1632178500000|2021-09-20 22:55:00|||||||||105
1632178800000|2021-09-20 23:00:00|||||||||14
1632179100000|2021-09-20 23:05:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|155
1632179400000|2021-09-20 23:10:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|54
1632179700000|2021-09-20 23:15:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|846
1632180000000|2021-09-20 23:20:00|||||||||110
1632180300000|2021-09-20 23:25:00|||||||||372
1632180600000|2021-09-20 23:30:00|||||||||103
1632180900000|2021-09-20 23:35:00|||||||||103
1632181200000|2021-09-20 23:40:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|1160
1632181500000|2021-09-20 23:45:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|2067
1632181800000|2021-09-20 23:50:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|87
1632182100000|2021-09-20 23:55:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|888
1632182400000|2021-09-21 00:00:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|1227
1632182700000|2021-09-21 00:05:00|||||||||54
1632183000000|2021-09-21 00:10:00|13323.1|13319.1|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|2581
1632183300000|2021-09-21 00:15:00|13323.9|13319.9|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|656
1632183600000|2021-09-21 00:20:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|1416
1632183900000|2021-09-21 00:25:00|||||||||30
1632184200000|2021-09-21 00:30:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13318.4|13314.4|3008
1632184500000|2021-09-21 00:35:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|2280
1632184800000|2021-09-21 00:40:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|1322
1632185100000|2021-09-21 00:45:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|612
1632185400000|2021-09-21 00:50:00|13320|13316|13320|13316|13320|13316|13320|13316|359
1632185700000|2021-09-21 00:55:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13320|13316|1560
1632186000000|2021-09-21 01:00:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|346
1632186300000|2021-09-21 01:05:00|13320|13316|13320|13316|13321.5|13317.5|13320|13316|1392
1632186600000|2021-09-21 01:10:00|13318.4|13314.4|13318.4|13314.4|13320|13316|13318.4|13314.4|406
1632186900000|2021-09-21 01:15:00|13320|13316|13320|13316|13320|13316|13320|13316|764
1632187200000|2021-09-21 01:20:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|397
1632187500000|2021-09-21 01:25:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|490
1632187800000|2021-09-21 01:30:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|35
1632188100000|2021-09-21 01:35:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|1970
1632188400000|2021-09-21 01:40:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|991
1632188700000|2021-09-21 01:45:00|13318.4|13314.4|13315.3|13311.3|13318.4|13314.4|13315.3|13311.3|1348
1632189000000|2021-09-21 01:50:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|639
1632189300000|2021-09-21 01:55:00|||||||||242
1632189600000|2021-09-21 02:00:00|||||||||423
1632189900000|2021-09-21 02:05:00|||||||||983
1632190200000|2021-09-21 02:10:00|||||||||333
1632190500000|2021-09-21 02:15:00|||||||||19
1632190800000|2021-09-21 02:20:00|||||||||333
1632191100000|2021-09-21 02:25:00|13315.3|13311.3|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|733
1632191400000|2021-09-21 02:30:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|598
1632191700000|2021-09-21 02:35:00|||||||||135
1632192000000|2021-09-21 02:40:00|||||||||28
1632192300000|2021-09-21 02:45:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|172
1632192600000|2021-09-21 02:50:00|||||||||16
1632192900000|2021-09-21 02:55:00|||||||||685
1632193200000|2021-09-21 03:00:00|||||||||224
1632193500000|2021-09-21 03:05:00|||||||||89
1632193800000|2021-09-21 03:10:00|||||||||6
1632194100000|2021-09-21 03:15:00|||||||||1
1632194400000|2021-09-21 03:20:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|742
1632194700000|2021-09-21 03:25:00|||||||||13
1632195000000|2021-09-21 03:30:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|542
1632195300000|2021-09-21 03:35:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|1439
1632195600000|2021-09-21 03:40:00|||||||||167
1632195900000|2021-09-21 03:45:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|636
1632196200000|2021-09-21 03:50:00|||||||||237
1632196500000|2021-09-21 03:55:00|||||||||91
1632196800000|2021-09-21 04:00:00|||||||||123
1632197100000|2021-09-21 04:05:00|||||||||78
1632197400000|2021-09-21 04:10:00|||||||||334
1632197700000|2021-09-21 04:15:00|||||||||130
1632198000000|2021-09-21 04:20:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|1261
1632198300000|2021-09-21 04:25:00|||||||||4
1632198600000|2021-09-21 04:30:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|846
1632198900000|2021-09-21 04:35:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|100
1632199200000|2021-09-21 04:40:00|||||||||416
1632199500000|2021-09-21 04:45:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|53
1632199800000|2021-09-21 04:50:00|||||||||18
1632200100000|2021-09-21 04:55:00|||||||||128
1632200400000|2021-09-21 05:00:00|||||||||139
1632200700000|2021-09-21 05:05:00|||||||||13
1632201000000|2021-09-21 05:10:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|579
1632201300000|2021-09-21 05:15:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|280
1632201600000|2021-09-21 05:20:00|||||||||150
1632201900000|2021-09-21 05:25:00|||||||||359
1632202200000|2021-09-21 05:30:00|||||||||14
1632202800000|2021-09-21 05:40:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|900
1632203100000|2021-09-21 05:45:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|481
1632203400000|2021-09-21 05:50:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|615
1632203700000|2021-09-21 05:55:00|||||||||618
1632204000000|2021-09-21 06:00:00|13316.8|13312.8|13320|13316|13320|13316|13316.8|13312.8|799
1632204300000|2021-09-21 06:05:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13320|13316|698
1632204600000|2021-09-21 06:10:00|13320|13316|13316.8|13312.8|13320|13316|13316.8|13312.8|948
1632204900000|2021-09-21 06:15:00|13315.3|13311.3|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|2433
1632205200000|2021-09-21 06:20:00|||||||||376
1632205500000|2021-09-21 06:25:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1816
1632205800000|2021-09-21 06:30:00|13316.8|13312.8|13313.7|13309.7|13316.8|13312.8|13313.7|13309.7|937
1632206100000|2021-09-21 06:35:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|3140
1632206400000|2021-09-21 06:40:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|2640
1632206700000|2021-09-21 06:45:00|||||||||2003
1632207000000|2021-09-21 06:50:00|13312.2|13308.2|13310.6|13306.6|13313.7|13309.7|13310.6|13306.6|2142
1632207300000|2021-09-21 06:55:00|13312.2|13308.2|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|1165
1632207600000|2021-09-21 07:00:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13309|13305|1942
1632207900000|2021-09-21 07:05:00|13310.6|13306.6|13309|13305|13312.2|13308.2|13309|13305|810
1632208200000|2021-09-21 07:10:00|13310.6|13306.6|13307.5|13303.5|13310.6|13306.6|13307.5|13303.5|3136
1632208500000|2021-09-21 07:15:00|13309|13305|13304.3|13300.3|13309|13305|13304.3|13300.3|5565
1632208800000|2021-09-21 07:20:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13301.2|13297.2|8257
1632209100000|2021-09-21 07:25:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|3663
1632209400000|2021-09-21 07:30:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13299.7|13295.7|3588
1632209700000|2021-09-21 07:35:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|725
1632210000000|2021-09-21 07:40:00|13301.2|13297.2|13298.1|13294.1|13302.8|13298.8|13298.1|13294.1|3511
1632210300000|2021-09-21 07:45:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13298.1|13294.1|4729
1632210600000|2021-09-21 07:50:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13299.7|13295.7|1667
1632210900000|2021-09-21 07:55:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|1671
1632211200000|2021-09-21 08:00:00|13299.7|13295.7|13302.8|13298.8|13302.8|13298.8|13299.7|13295.7|2517
1632211500000|2021-09-21 08:05:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|1535
1632211800000|2021-09-21 08:10:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|1358
1632212100000|2021-09-21 08:15:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|785
1632212400000|2021-09-21 08:20:00|13302|13298|13307.5|13303.5|13307.5|13303.5|13302|13298|9383
1632212700000|2021-09-21 08:25:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|2081
1632213000000|2021-09-21 08:30:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|1058
1632213300000|2021-09-21 08:35:00|13304.3|13300.3|13305.9|13301.9|13307.5|13303.5|13304.3|13300.3|2528
1632213600000|2021-09-21 08:40:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13307.5|13303.5|1644
1632213900000|2021-09-21 08:45:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|739
1632214200000|2021-09-21 08:50:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|1584
1632214500000|2021-09-21 08:55:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|1859
1632214800000|2021-09-21 09:00:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13309|13305|3785
1632215100000|2021-09-21 09:05:00|||||||||653
1632215400000|2021-09-21 09:10:00|13309|13305|13307.5|13303.5|13310.6|13306.6|13307.5|13303.5|1393
1632215700000|2021-09-21 09:15:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|675
1632216000000|2021-09-21 09:20:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|1960
1632216300000|2021-09-21 09:25:00|13312.2|13308.2|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|1072
1632216600000|2021-09-21 09:30:00|13309|13305|13309|13305|13310.6|13306.6|13309|13305|612
1632216900000|2021-09-21 09:35:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13309|13305|767
1632217200000|2021-09-21 09:40:00|13309|13305|13309|13305|13310.6|13306.6|13309|13305|1303
1632217500000|2021-09-21 09:45:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|1453
1632217800000|2021-09-21 09:50:00|13312.2|13308.2|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|2548
1632218100000|2021-09-21 09:55:00|13309|13305|13309|13305|13310.6|13306.6|13309|13305|873
1632218400000|2021-09-21 10:00:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13309|13305|1425
1632218700000|2021-09-21 10:05:00|||||||||147
1632219000000|2021-09-21 10:10:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|605
1632219300000|2021-09-21 10:15:00|13312.2|13308.2|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|2351
1632219600000|2021-09-21 10:20:00|||||||||392
1632219900000|2021-09-21 10:25:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1243
1632220200000|2021-09-21 10:30:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|397
1632220500000|2021-09-21 10:35:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|616
1632220800000|2021-09-21 10:40:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|928
1632221100000|2021-09-21 10:45:00|||||||||131
1632221400000|2021-09-21 10:50:00|||||||||1230
1632221700000|2021-09-21 10:55:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|1396
1632222000000|2021-09-21 11:00:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|1474
1632222300000|2021-09-21 11:05:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|793
1632222600000|2021-09-21 11:10:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|1711
1632222900000|2021-09-21 11:15:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|204
1632223200000|2021-09-21 11:20:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|555
1632223500000|2021-09-21 11:25:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|929
1632223800000|2021-09-21 11:30:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|1469
1632224100000|2021-09-21 11:35:00|13318.4|13314.4|13318.4|13314.4|13320|13316|13316.8|13312.8|2001
1632224400000|2021-09-21 11:40:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|3449
1632224700000|2021-09-21 11:45:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13315.3|13311.3|1691
1632225000000|2021-09-21 11:50:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|1153
1632225300000|2021-09-21 11:55:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|1706
1632225600000|2021-09-21 12:00:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|2168
1632225900000|2021-09-21 12:05:00|13315.3|13311.3|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|2010
1632226200000|2021-09-21 12:10:00|13316.8|13312.8|13324.7|13320.7|13326.2|13322.2|13313.7|13309.7|6225
1632226500000|2021-09-21 12:15:00|13323.1|13319.1|13318.4|13314.4|13323.1|13319.1|13316.8|13312.8|7728
1632226800000|2021-09-21 12:20:00|13316.8|13312.8|13320|13316|13321.5|13317.5|13316.8|13312.8|5935
1632227100000|2021-09-21 12:25:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13318.4|13314.4|2608
1632227400000|2021-09-21 12:30:00|13320|13316|13321.5|13317.5|13321.5|13317.5|13318.4|13314.4|3862
1632227700000|2021-09-21 12:35:00|13320|13316|13321.5|13317.5|13323.1|13319.1|13320|13316|2195
1632228000000|2021-09-21 12:40:00|13323.1|13319.1|13323.1|13319.1|13324.7|13320.7|13321.5|13317.5|3729
1632228300000|2021-09-21 12:45:00|13324.7|13320.7|13327.8|13323.8|13327.8|13323.8|13324.7|13320.7|9403
1632228600000|2021-09-21 12:50:00|13329.3|13325.3|13332.5|13328.5|13334|13330|13329.3|13325.3|12195
1632228900000|2021-09-21 12:55:00|13330.9|13326.9|13332.5|13328.5|13334|13330|13330.9|13326.9|5218
1632229200000|2021-09-21 13:00:00|13330.9|13326.9|13332.5|13328.5|13334|13330|13330.9|13326.9|6664
1632229500000|2021-09-21 13:05:00|13331.7|13327.7|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|5082
1632229800000|2021-09-21 13:10:00|13332.5|13328.5|13329.3|13325.3|13332.5|13328.5|13327.8|13323.8|2699
1632230100000|2021-09-21 13:15:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|4526
1632230400000|2021-09-21 13:20:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|5111
1632230700000|2021-09-21 13:25:00|13330.9|13326.9|13334|13330|13334|13330|13330.9|13326.9|4841
1632231000000|2021-09-21 13:30:00|13335.6|13331.6|13334|13330|13337.2|13333.2|13332.5|13328.5|6404
1632231300000|2021-09-21 13:35:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13330.9|13326.9|6832
1632231600000|2021-09-21 13:40:00|13334|13330|13335.6|13331.6|13337.2|13333.2|13334|13330|7000
1632231900000|2021-09-21 13:45:00|13334|13330|13329.3|13325.3|13335.6|13331.6|13327.8|13323.8|8033
1632232200000|2021-09-21 13:50:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13327.8|13323.8|5557
1632232500000|2021-09-21 13:55:00|13329.3|13325.3|13326.2|13322.2|13330.9|13326.9|13326.2|13322.2|4057
1632232800000|2021-09-21 14:00:00|13327.8|13323.8|13326.2|13322.2|13329.3|13325.3|13326.2|13322.2|5420
1632233100000|2021-09-21 14:05:00|13327.8|13323.8|13330.9|13326.9|13330.9|13326.9|13326.2|13322.2|4789
1632233400000|2021-09-21 14:10:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13327.8|13323.8|5443
1632233700000|2021-09-21 14:15:00|13327.8|13323.8|13329.3|13325.3|13330.9|13326.9|13327.8|13323.8|6712
1632234000000|2021-09-21 14:20:00|13330.9|13326.9|13334|13330|13334|13330|13330.9|13326.9|9473
1632234300000|2021-09-21 14:25:00|13332.5|13328.5|13329.3|13325.3|13332.5|13328.5|13329.3|13325.3|4322
1632234600000|2021-09-21 14:30:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13329.3|13325.3|5134
1632234900000|2021-09-21 14:35:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|3747
1632235200000|2021-09-21 14:40:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13332.5|13328.5|8517
1632235500000|2021-09-21 14:45:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|3432
1632235800000|2021-09-21 14:50:00|13338.7|13334.7|13335.6|13331.6|13338.7|13334.7|13334|13330|4039
1632236100000|2021-09-21 14:55:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|4404
1632236400000|2021-09-21 15:00:00|13334|13330|13335.6|13331.6|13337.2|13333.2|13334|13330|3111
1632236700000|2021-09-21 15:05:00|13334|13330|13334|13330|13335.6|13331.6|13332.5|13328.5|2631
1632237000000|2021-09-21 15:10:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13332.5|13328.5|2242
1632237300000|2021-09-21 15:15:00|13334|13330|13335.6|13331.6|13337.2|13333.2|13334|13330|1446
1632237600000|2021-09-21 15:20:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|548
1632237900000|2021-09-21 15:25:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|1905
1632238200000|2021-09-21 15:30:00|13334|13330|13330.9|13326.9|13335.6|13331.6|13330.9|13326.9|6813
1632238500000|2021-09-21 15:35:00|13331.7|13327.7|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1689
1632238800000|2021-09-21 15:40:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|4321
1632239100000|2021-09-21 15:45:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1127
1632239400000|2021-09-21 15:50:00|13332.5|13328.5|13329.3|13325.3|13332.5|13328.5|13329.3|13325.3|1874
1632239700000|2021-09-21 15:55:00|13327.8|13323.8|13324.7|13320.7|13327.8|13323.8|13324.7|13320.7|5144
1632240000000|2021-09-21 16:00:00|13323.1|13319.1|13323.1|13319.1|13324.7|13320.7|13320|13316|6707
1632240300000|2021-09-21 16:05:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|5303
1632240600000|2021-09-21 16:10:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|1564
1632240900000|2021-09-21 16:15:00|13323.1|13319.1|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|2525
1632241200000|2021-09-21 16:20:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|3250
1632241500000|2021-09-21 16:25:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|1464
1632241800000|2021-09-21 16:30:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|2165
1632242100000|2021-09-21 16:35:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|2228
1632242400000|2021-09-21 16:40:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|4168
1632242700000|2021-09-21 16:45:00|||||||||1294
1632243000000|2021-09-21 16:50:00|13327.8|13323.8|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|5362
1632243300000|2021-09-21 16:55:00|13329.3|13325.3|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|1799
1632243600000|2021-09-21 17:00:00|13329.3|13325.3|13327.8|13323.8|13330.9|13326.9|13326.2|13322.2|5149
1632243900000|2021-09-21 17:05:00|13326.2|13322.2|13321.5|13317.5|13327.8|13323.8|13321.5|13317.5|3404
1632244200000|2021-09-21 17:10:00|13320|13316|13321.5|13317.5|13321.5|13317.5|13320|13316|2197
1632244500000|2021-09-21 17:15:00|13320|13316|13323.1|13319.1|13323.1|13319.1|13320|13316|4495
1632244800000|2021-09-21 17:20:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13323.1|13319.1|2190
1632245100000|2021-09-21 17:25:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|1052
1632245400000|2021-09-21 17:30:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|1718
1632245700000|2021-09-21 17:35:00|13324.7|13320.7|13323.1|13319.1|13326.2|13322.2|13323.1|13319.1|1765
1632246000000|2021-09-21 17:40:00|13324.7|13320.7|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|1641
1632246300000|2021-09-21 17:45:00|13324.7|13320.7|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|1579
1632246600000|2021-09-21 17:50:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|716
1632246900000|2021-09-21 17:55:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|1139
1632247200000|2021-09-21 18:00:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|618
1632247500000|2021-09-21 18:05:00|13320|13316|13321.5|13317.5|13321.5|13317.5|13320|13316|2843
1632247800000|2021-09-21 18:10:00|13323.1|13319.1|13320|13316|13323.1|13319.1|13320|13316|3579
1632248100000|2021-09-21 18:15:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13320|13316|479
1632248400000|2021-09-21 18:20:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|350
1632248700000|2021-09-21 18:25:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|412
1632249000000|2021-09-21 18:30:00|||||||||954
1632249300000|2021-09-21 18:35:00|||||||||2115
1632249600000|2021-09-21 18:40:00|13320|13316|13320|13316|13320|13316|13320|13316|620
1632249900000|2021-09-21 18:45:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|937
1632250200000|2021-09-21 18:50:00|13320|13316|13320|13316|13321.5|13317.5|13320|13316|818
1632250500000|2021-09-21 18:55:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|5216
1632250800000|2021-09-21 19:00:00|13320|13316|13320|13316|13321.5|13317.5|13320|13316|8508
1632251100000|2021-09-21 19:05:00|||||||||1636
1632251400000|2021-09-21 19:10:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|3174
1632251700000|2021-09-21 19:15:00|||||||||368
1632252000000|2021-09-21 19:20:00|||||||||81
1632252300000|2021-09-21 19:25:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|2172
1632252600000|2021-09-21 19:30:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|365
1632252900000|2021-09-21 19:35:00|13320|13316|13320|13316|13320|13316|13318.4|13314.4|1747
1632253200000|2021-09-21 19:40:00|||||||||188
1632253500000|2021-09-21 19:45:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13320|13316|3881
1632253800000|2021-09-21 19:50:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13320|13316|2537
1632254100000|2021-09-21 19:55:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|2487
1632254400000|2021-09-21 20:00:00|13324.7|13320.7|13321.5|13317.5|13324.7|13320.7|13321.5|13317.5|5194
1632254700000|2021-09-21 20:05:00|||||||||1224
1632255000000|2021-09-21 20:10:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|1315
1632255300000|2021-09-21 20:15:00|13320|13316|13320|13316|13320|13316|13318.4|13314.4|1709
1632255600000|2021-09-21 20:20:00|||||||||1119
1632255900000|2021-09-21 20:25:00|||||||||1352
1632256200000|2021-09-21 20:30:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|1570
1632256500000|2021-09-21 20:35:00|||||||||588
1632256800000|2021-09-21 20:40:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|2606
1632257100000|2021-09-21 20:45:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|1060
1632257400000|2021-09-21 20:50:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|1011
1632257700000|2021-09-21 20:55:00|13320|13316|13320|13316|13320|13316|13318.4|13314.4|1862
1632261600000|2021-09-21 22:00:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|1441
1632261900000|2021-09-21 22:05:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|301
1632262200000|2021-09-21 22:10:00|||||||||173
1632262500000|2021-09-21 22:15:00|||||||||112
1632262800000|2021-09-21 22:20:00|||||||||102
1632263100000|2021-09-21 22:25:00|||||||||2
1632263400000|2021-09-21 22:30:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|775
1632263700000|2021-09-21 22:35:00|||||||||60
1632264000000|2021-09-21 22:40:00|||||||||200
1632264300000|2021-09-21 22:45:00|||||||||32
1632264600000|2021-09-21 22:50:00|||||||||765
1632264900000|2021-09-21 22:55:00|||||||||244
1632265200000|2021-09-21 23:00:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|372
1632265500000|2021-09-21 23:05:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|1878
1632265800000|2021-09-21 23:10:00|||||||||621
1632266100000|2021-09-21 23:15:00|||||||||66
1632266400000|2021-09-21 23:20:00|||||||||18
1632266700000|2021-09-21 23:25:00|||||||||31
1632267000000|2021-09-21 23:30:00|||||||||159
1632267300000|2021-09-21 23:35:00|||||||||25
1632267600000|2021-09-21 23:40:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|1180
1632267900000|2021-09-21 23:45:00|||||||||386
1632268200000|2021-09-21 23:50:00|||||||||395
1632268500000|2021-09-21 23:55:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|418
1632268800000|2021-09-22 00:00:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|933
1632269100000|2021-09-22 00:05:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|428
1632269400000|2021-09-22 00:10:00|13329.3|13325.3|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|1758
1632269700000|2021-09-22 00:15:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|1867
1632270000000|2021-09-22 00:20:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|1421
1632270300000|2021-09-22 00:25:00|13323.1|13319.1|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|1014
1632270600000|2021-09-22 00:30:00|||||||||154
1632270900000|2021-09-22 00:35:00|13323.1|13319.1|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|339
1632271200000|2021-09-22 00:40:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|488
1632271500000|2021-09-22 00:45:00|||||||||236
1632271800000|2021-09-22 00:50:00|||||||||204
1632272100000|2021-09-22 00:55:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|187
1632272400000|2021-09-22 01:00:00|||||||||184
1632272700000|2021-09-22 01:05:00|13323.1|13319.1|13315.3|13311.3|13323.1|13319.1|13312.2|13308.2|5574
1632273000000|2021-09-22 01:10:00|13313.7|13309.7|13312.2|13308.2|13316.8|13312.8|13310.6|13306.6|7079
1632273300000|2021-09-22 01:15:00|13310.6|13306.6|13313.7|13309.7|13313.7|13309.7|13310.6|13306.6|6081
1632273600000|2021-09-22 01:20:00|13312.2|13308.2|13307.5|13303.5|13312.2|13308.2|13305.9|13301.9|5370
1632273900000|2021-09-22 01:25:00|13305.9|13301.9|13304.3|13300.3|13307.5|13303.5|13304.3|13300.3|6053
1632274200000|2021-09-22 01:30:00|13305.9|13301.9|13310.6|13306.6|13310.6|13306.6|13304.3|13300.3|1934
1632274500000|2021-09-22 01:35:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|1700
1632274800000|2021-09-22 01:40:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|81
1632275100000|2021-09-22 01:45:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|1407
1632275400000|2021-09-22 01:50:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|1491
1632275700000|2021-09-22 01:55:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13312.2|13308.2|2251
1632276000000|2021-09-22 02:00:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.1|13312.1|2450
1632276300000|2021-09-22 02:05:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|1897
1632276600000|2021-09-22 02:10:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|101
1632276900000|2021-09-22 02:15:00|13317.6|13313.6|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|1035
1632277200000|2021-09-22 02:20:00|||||||||325
1632277500000|2021-09-22 02:25:00|||||||||6
1632277800000|2021-09-22 02:30:00|||||||||623
1632278100000|2021-09-22 02:35:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|433
1632278400000|2021-09-22 02:40:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|396
1632278700000|2021-09-22 02:45:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|474
1632279000000|2021-09-22 02:50:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|1118
1632279300000|2021-09-22 02:55:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|665
1632279600000|2021-09-22 03:00:00|||||||||56
1632279900000|2021-09-22 03:05:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|50
1632280200000|2021-09-22 03:10:00|||||||||87
1632280500000|2021-09-22 03:15:00|||||||||12
1632280800000|2021-09-22 03:20:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|422
1632281100000|2021-09-22 03:25:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|376
1632281400000|2021-09-22 03:30:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|717
1632281700000|2021-09-22 03:35:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|483
1632282000000|2021-09-22 03:40:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|278
1632282300000|2021-09-22 03:45:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|265
1632282600000|2021-09-22 03:50:00|||||||||100
1632282900000|2021-09-22 03:55:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|458
1632283200000|2021-09-22 04:00:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|371
1632283500000|2021-09-22 04:05:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|609
1632283800000|2021-09-22 04:10:00|||||||||2
1632284100000|2021-09-22 04:15:00|||||||||4
1632284400000|2021-09-22 04:20:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|508
1632284700000|2021-09-22 04:25:00|||||||||8
1632285000000|2021-09-22 04:30:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|298
1632285300000|2021-09-22 04:35:00|||||||||166
1632285600000|2021-09-22 04:40:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|225
1632285900000|2021-09-22 04:45:00|||||||||304
1632286200000|2021-09-22 04:50:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|389
1632286800000|2021-09-22 05:00:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|816
1632287100000|2021-09-22 05:05:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|234
1632287400000|2021-09-22 05:10:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|316
1632287700000|2021-09-22 05:15:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|917
1632288000000|2021-09-22 05:20:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|778
1632288300000|2021-09-22 05:25:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|210
1632288600000|2021-09-22 05:30:00|||||||||31
1632288900000|2021-09-22 05:35:00|||||||||52
1632289200000|2021-09-22 05:40:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|502
1632289500000|2021-09-22 05:45:00|13315.3|13311.3|13316.8|13312.8|13318.4|13314.4|13315.3|13311.3|1482
1632289800000|2021-09-22 05:50:00|||||||||647
1632290100000|2021-09-22 05:55:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|465
1632290400000|2021-09-22 06:00:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|943
1632290700000|2021-09-22 06:05:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|1669
1632291000000|2021-09-22 06:10:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|1043
1632291300000|2021-09-22 06:15:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13312.2|13308.2|3124
1632291600000|2021-09-22 06:20:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1552
1632291900000|2021-09-22 06:25:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|297
1632292200000|2021-09-22 06:30:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|629
1632292500000|2021-09-22 06:35:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|1730
1632292800000|2021-09-22 06:40:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|758
1632293100000|2021-09-22 06:45:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|751
1632293400000|2021-09-22 06:50:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|364
1632293700000|2021-09-22 06:55:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|2262
1632294000000|2021-09-22 07:00:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|1656
1632294300000|2021-09-22 07:05:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|2666
1632294600000|2021-09-22 07:10:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13309|13305|1747
1632294900000|2021-09-22 07:15:00|13309|13305|13312.2|13308.2|13312.2|13308.2|13309|13305|1295
1632295200000|2021-09-22 07:20:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|1535
1632295500000|2021-09-22 07:25:00|13313.7|13309.7|13310.6|13306.6|13315.3|13311.3|13310.6|13306.6|2127
1632295800000|2021-09-22 07:30:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|3056
1632296100000|2021-09-22 07:35:00|13311.4|13307.4|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|2428
1632296400000|2021-09-22 07:40:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13312.2|13308.2|1264
1632296700000|2021-09-22 07:45:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13315.3|13311.3|1244
1632297000000|2021-09-22 07:50:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|2458
1632297300000|2021-09-22 07:55:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|2386
1632297600000|2021-09-22 08:00:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|420
1632297900000|2021-09-22 08:05:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|1553
1632298200000|2021-09-22 08:10:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|1226
1632298500000|2021-09-22 08:15:00|13315.3|13311.3|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|399
1632298800000|2021-09-22 08:20:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13315.3|13311.3|2607
1632299100000|2021-09-22 08:25:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|843
1632299400000|2021-09-22 08:30:00|13315.3|13311.3|13318.4|13314.4|13318.4|13314.4|13315.3|13311.3|1982
1632299700000|2021-09-22 08:35:00|13320|13316|13320|13316|13320|13316|13318.4|13314.4|838
1632300000000|2021-09-22 08:40:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|898
1632300300000|2021-09-22 08:45:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|500
1632300600000|2021-09-22 08:50:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|867
1632300900000|2021-09-22 08:55:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|1263
1632301200000|2021-09-22 09:00:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|532
1632301500000|2021-09-22 09:05:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|1952
1632301800000|2021-09-22 09:10:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|2203
1632302100000|2021-09-22 09:15:00|||||||||605
1632302400000|2021-09-22 09:20:00|||||||||1092
1632302700000|2021-09-22 09:25:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1119
1632303000000|2021-09-22 09:30:00|||||||||359
1632303300000|2021-09-22 09:35:00|||||||||630
1632303600000|2021-09-22 09:40:00|||||||||365
1632303900000|2021-09-22 09:45:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|1031
1632304200000|2021-09-22 09:50:00|||||||||1499
1632304500000|2021-09-22 09:55:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1708
1632304800000|2021-09-22 10:00:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1399
1632305100000|2021-09-22 10:05:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|1031
1632305400000|2021-09-22 10:10:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|771
1632305700000|2021-09-22 10:15:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|786
1632306000000|2021-09-22 10:20:00|||||||||1459
1632306300000|2021-09-22 10:25:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|3859
1632306600000|2021-09-22 10:30:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|1772
1632306900000|2021-09-22 10:35:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|1766
1632307200000|2021-09-22 10:40:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|2350
1632307500000|2021-09-22 10:45:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|1728
1632307800000|2021-09-22 10:50:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|1207
1632308100000|2021-09-22 10:55:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|2331
1632308400000|2021-09-22 11:00:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|2083
1632308700000|2021-09-22 11:05:00|||||||||246
1632309000000|2021-09-22 11:10:00|||||||||2919
1632309300000|2021-09-22 11:15:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13307.5|13303.5|3445
1632309600000|2021-09-22 11:20:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|420
1632309900000|2021-09-22 11:25:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|428
1632310200000|2021-09-22 11:30:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|2842
1632310500000|2021-09-22 11:35:00|13309|13305|13309|13305|13309|13305|13309|13305|337
1632310800000|2021-09-22 11:40:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|1241
1632311100000|2021-09-22 11:45:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|3103
1632311400000|2021-09-22 11:50:00|||||||||745
1632311700000|2021-09-22 11:55:00|||||||||2632
1632312000000|2021-09-22 12:00:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|2402
1632312300000|2021-09-22 12:05:00|13309|13305|13309|13305|13309|13305|13309|13305|729
1632312600000|2021-09-22 12:10:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13309|13305|3100
1632312900000|2021-09-22 12:15:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|2341
1632313200000|2021-09-22 12:20:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13310.6|13306.6|3570
1632313500000|2021-09-22 12:25:00|13315.3|13311.3|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|4052
1632313800000|2021-09-22 12:30:00|13316.8|13312.8|13315.3|13311.3|13318.4|13314.4|13315.3|13311.3|2696
1632314100000|2021-09-22 12:35:00|13316.8|13312.8|13321.5|13317.5|13321.5|13317.5|13316.8|13312.8|3361
1632314400000|2021-09-22 12:40:00|13320|13316|13318.4|13314.4|13321.5|13317.5|13318.4|13314.4|5271
1632314700000|2021-09-22 12:45:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|3526
1632315000000|2021-09-22 12:50:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|3003
1632315300000|2021-09-22 12:55:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13315.3|13311.3|4309
1632315600000|2021-09-22 13:00:00|13318.4|13314.4|13320|13316|13320|13316|13316.8|13312.8|2373
1632315900000|2021-09-22 13:05:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13320|13316|3057
1632316200000|2021-09-22 13:10:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13320|13316|2200
1632316500000|2021-09-22 13:15:00|13320|13316|13321.5|13317.5|13321.5|13317.5|13320|13316|1040
1632316800000|2021-09-22 13:20:00|13320|13316|13321.5|13317.5|13321.5|13317.5|13320|13316|3348
1632317100000|2021-09-22 13:25:00|13320|13316|13323.1|13319.1|13323.1|13319.1|13320|13316|1740
1632317400000|2021-09-22 13:30:00|13324.7|13320.7|13318.4|13314.4|13324.7|13320.7|13316.8|13312.8|5801
1632317700000|2021-09-22 13:35:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|4372
1632318000000|2021-09-22 13:40:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|2130
1632318300000|2021-09-22 13:45:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|1944
1632318600000|2021-09-22 13:50:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|2640
1632318900000|2021-09-22 13:55:00|13318.4|13314.4|13321.5|13317.5|13321.5|13317.5|13316.8|13312.8|1301
1632319200000|2021-09-22 14:00:00|13323.1|13319.1|13318.4|13314.4|13323.1|13319.1|13318.4|13314.4|2716
1632319500000|2021-09-22 14:05:00|13320|13316|13321.5|13317.5|13323.1|13319.1|13318.4|13314.4|2719
1632319800000|2021-09-22 14:10:00|13320|13316|13318.4|13314.4|13321.5|13317.5|13318.4|13314.4|2473
1632320100000|2021-09-22 14:15:00|13320|13316|13320|13316|13321.5|13317.5|13320|13316|1840
1632320400000|2021-09-22 14:20:00|13321.5|13317.5|13321.5|13317.5|13324.7|13320.7|13321.5|13317.5|3708
1632320700000|2021-09-22 14:25:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|1576
1632321000000|2021-09-22 14:30:00|13323.1|13319.1|13323.1|13319.1|13324.7|13320.7|13321.5|13317.5|5059
1632321300000|2021-09-22 14:35:00|13324.7|13320.7|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|1364
1632321600000|2021-09-22 14:40:00|13324.7|13320.7|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|2807
1632321900000|2021-09-22 14:45:00|13324.7|13320.7|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|4596
1632322200000|2021-09-22 14:50:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|4004
1632322500000|2021-09-22 14:55:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|796
1632322800000|2021-09-22 15:00:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13321.5|13317.5|2634
1632323100000|2021-09-22 15:05:00|13324.7|13320.7|13324.7|13320.7|13326.2|13322.2|13323.1|13319.1|4713
1632323400000|2021-09-22 15:10:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|1211
1632323700000|2021-09-22 15:15:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|1350
1632324000000|2021-09-22 15:20:00|13323.1|13319.1|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|1084
1632324300000|2021-09-22 15:25:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|5221
1632324600000|2021-09-22 15:30:00|13323.1|13319.1|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|1268
1632324900000|2021-09-22 15:35:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|1184
1632325200000|2021-09-22 15:40:00|||||||||3267
1632325500000|2021-09-22 15:45:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13324.7|13320.7|11416
1632325800000|2021-09-22 15:50:00|13326.2|13322.2|13326.2|13322.2|13330.9|13326.9|13324.7|13320.7|17405
1632326100000|2021-09-22 15:55:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|654
1632326400000|2021-09-22 16:00:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|1273
1632326700000|2021-09-22 16:05:00|13327.8|13323.8|13326.2|13322.2|13329.3|13325.3|13326.2|13322.2|4615
1632327000000|2021-09-22 16:10:00|||||||||550
1632327300000|2021-09-22 16:15:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|4235
1632327600000|2021-09-22 16:20:00|||||||||1190
1632327900000|2021-09-22 16:25:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|1240
1632328200000|2021-09-22 16:30:00|||||||||592
1632328500000|2021-09-22 16:35:00|||||||||1361
1632328800000|2021-09-22 16:40:00|||||||||2587
1632329100000|2021-09-22 16:45:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|915
1632329400000|2021-09-22 16:50:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|901
1632329700000|2021-09-22 16:55:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|2291
1632330000000|2021-09-22 17:00:00|||||||||678
1632330300000|2021-09-22 17:05:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|1376
1632330600000|2021-09-22 17:10:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|2037
1632330900000|2021-09-22 17:15:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|832
1632331200000|2021-09-22 17:20:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|1299
1632331500000|2021-09-22 17:25:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|2000
1632331800000|2021-09-22 17:30:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|3056
1632332100000|2021-09-22 17:35:00|||||||||1780
1632332400000|2021-09-22 17:40:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|1224
1632332700000|2021-09-22 17:45:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|3516
1632333000000|2021-09-22 17:50:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|4185
1632333300000|2021-09-22 17:55:00|13330.9|13326.9|13330.9|13326.9|13335.6|13331.6|13330.9|13326.9|9013
1632333600000|2021-09-22 18:00:00|13312.2|13308.2|13334|13330|13334|13330|13312.2|13308.2|22371
1632333900000|2021-09-22 18:05:00|13332.5|13328.5|13332.5|13328.5|13335.6|13331.6|13324.7|13320.7|13089
1632334200000|2021-09-22 18:10:00|13330.9|13326.9|13335.6|13331.6|13340.3|13336.3|13329.3|13325.3|12556
1632334500000|2021-09-22 18:15:00|13336.4|13332.4|13326.2|13322.2|13336.4|13332.4|13326.2|13322.2|10520
1632334800000|2021-09-22 18:20:00|13327.8|13323.8|13332.5|13328.5|13334|13330|13326.2|13322.2|18451
1632335100000|2021-09-22 18:25:00|13334|13330|13335.6|13331.6|13338.7|13334.7|13334|13330|7307
1632335400000|2021-09-22 18:30:00|13337.2|13333.2|13338.7|13334.7|13340.3|13336.3|13335.6|13331.6|8321
1632335700000|2021-09-22 18:35:00|13337.2|13333.2|13327.8|13323.8|13337.2|13333.2|13323.1|13319.1|21640
1632336000000|2021-09-22 18:40:00|13326.2|13322.2|13312.2|13308.2|13326.2|13322.2|13310.6|13306.6|29033
1632336300000|2021-09-22 18:45:00|13310.6|13306.6|13307.5|13303.5|13315.3|13311.3|13299.7|13295.7|19213
1632336600000|2021-09-22 18:50:00|13309|13305|13305.9|13301.9|13309|13305|13302.8|13298.8|11385
1632336900000|2021-09-22 18:55:00|13307.5|13303.5|13302.8|13298.8|13310.6|13306.6|13295|13291|29531
1632337200000|2021-09-22 19:00:00|13301.2|13297.2|13307.5|13303.5|13307.5|13303.5|13299.7|13295.7|14690
1632337500000|2021-09-22 19:05:00|13305.9|13301.9|13313.7|13309.7|13316.8|13312.8|13305.9|13301.9|16712
1632337800000|2021-09-22 19:10:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13307.5|13303.5|9245
1632338100000|2021-09-22 19:15:00|13310.6|13306.6|13315.3|13311.3|13315.3|13311.3|13310.6|13306.6|5658
1632338400000|2021-09-22 19:20:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13309|13305|7210
1632338700000|2021-09-22 19:25:00|13315.3|13311.3|13315.3|13311.3|13320|13316|13315.3|13311.3|8233
1632339000000|2021-09-22 19:30:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13312.2|13308.2|3166
1632339300000|2021-09-22 19:35:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|2059
1632339600000|2021-09-22 19:40:00|13312.2|13308.2|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|1871
1632339900000|2021-09-22 19:45:00|13315.3|13311.3|13318.4|13314.4|13318.4|13314.4|13313.7|13309.7|3544
1632340200000|2021-09-22 19:50:00|13320|13316|13321.5|13317.5|13321.5|13317.5|13318.4|13314.4|5454
1632340500000|2021-09-22 19:55:00|13320|13316|13320|13316|13323.1|13319.1|13320|13316|5349
1632340800000|2021-09-22 20:00:00|13321.5|13317.5|13316.8|13312.8|13321.5|13317.5|13315.3|13311.3|5712
1632341100000|2021-09-22 20:05:00|13315.3|13311.3|13316.8|13312.8|13318.4|13314.4|13315.3|13311.3|2185
1632341400000|2021-09-22 20:10:00|13315.3|13311.3|13318.4|13314.4|13318.4|13314.4|13315.3|13311.3|2965
1632341700000|2021-09-22 20:15:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|2461
1632342000000|2021-09-22 20:20:00|13318.4|13314.4|13318.4|13314.4|13320|13316|13318.4|13314.4|4414
1632342300000|2021-09-22 20:25:00|13319.2|13315.2|13320|13316|13320|13316|13318.4|13314.4|981
1632342600000|2021-09-22 20:30:00|13319.2|13315.2|13320|13316|13320|13316|13318.4|13314.4|900
1632342900000|2021-09-22 20:35:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|2623
1632343200000|2021-09-22 20:40:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|2439
1632343500000|2021-09-22 20:45:00|13318.4|13314.4|13320|13316|13320|13316|13318.4|13314.4|2984
1632343800000|2021-09-22 20:50:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|2994
1632344100000|2021-09-22 20:55:00|13318.4|13314.4|13320|13316|13320|13316|13316.8|13312.8|6027
1632348000000|2021-09-22 22:00:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|725
1632348300000|2021-09-22 22:05:00|||||||||374
1632348600000|2021-09-22 22:10:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|878
1632348900000|2021-09-22 22:15:00|||||||||191
1632349200000|2021-09-22 22:20:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|1944
1632349500000|2021-09-22 22:25:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|895
1632349800000|2021-09-22 22:30:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|599
1632350100000|2021-09-22 22:35:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|433
1632350400000|2021-09-22 22:40:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|325
1632350700000|2021-09-22 22:45:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|374
1632351000000|2021-09-22 22:50:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|877
1632351300000|2021-09-22 22:55:00|||||||||167
1632351600000|2021-09-22 23:00:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|454
1632351900000|2021-09-22 23:05:00|||||||||117
1632352200000|2021-09-22 23:10:00|||||||||98
1632352500000|2021-09-22 23:15:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|807
1632352800000|2021-09-22 23:20:00|||||||||198
1632353100000|2021-09-22 23:25:00|||||||||43
1632353400000|2021-09-22 23:30:00|13320|13316|13320|13316|13320|13316|13320|13316|82
1632353700000|2021-09-22 23:35:00|||||||||32
1632354000000|2021-09-22 23:40:00|||||||||19
1632354300000|2021-09-22 23:45:00|||||||||61
1632354600000|2021-09-22 23:50:00|||||||||239
1632354900000|2021-09-22 23:55:00|||||||||98
1632355200000|2021-09-23 00:00:00|||||||||91
1632355500000|2021-09-23 00:05:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|908
1632355800000|2021-09-23 00:10:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|604
1632356100000|2021-09-23 00:15:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|549
1632356400000|2021-09-23 00:20:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|1047
1632356700000|2021-09-23 00:25:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|382
1632357000000|2021-09-23 00:30:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|521
1632357300000|2021-09-23 00:35:00|||||||||82
1632357600000|2021-09-23 00:40:00|||||||||34
1632357900000|2021-09-23 00:45:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|1666
1632358200000|2021-09-23 00:50:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|689
1632358500000|2021-09-23 00:55:00|13312.2|13308.2|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|1304
1632358800000|2021-09-23 01:00:00|||||||||687
1632359100000|2021-09-23 01:05:00|||||||||129
1632359400000|2021-09-23 01:10:00|||||||||166
1632359700000|2021-09-23 01:15:00|||||||||110
1632360000000|2021-09-23 01:20:00|13309|13305|13309|13305|13309|13305|13309|13305|231
1632360300000|2021-09-23 01:25:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|1542
1632360600000|2021-09-23 01:30:00|||||||||364
1632360900000|2021-09-23 01:35:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|622
1632361200000|2021-09-23 01:40:00|||||||||32
1632361500000|2021-09-23 01:45:00|||||||||989
1632361800000|2021-09-23 01:50:00|||||||||308
1632362100000|2021-09-23 01:55:00|||||||||358
1632362400000|2021-09-23 02:00:00|13309.8|13305.8|13310.6|13306.6|13310.6|13306.6|13309|13305|917
1632362700000|2021-09-23 02:05:00|13309|13305|13307.5|13303.5|13309|13305|13305.9|13301.9|2078
1632363000000|2021-09-23 02:10:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|275
1632363300000|2021-09-23 02:15:00|||||||||943
1632363600000|2021-09-23 02:20:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|1035
1632363900000|2021-09-23 02:25:00|||||||||773
1632364200000|2021-09-23 02:30:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|2202
1632364500000|2021-09-23 02:35:00|||||||||1173
1632364800000|2021-09-23 02:40:00|||||||||485
1632365100000|2021-09-23 02:45:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|2194
1632365400000|2021-09-23 02:50:00|||||||||369
1632365700000|2021-09-23 02:55:00|||||||||705
1632366000000|2021-09-23 03:00:00|||||||||389
1632366300000|2021-09-23 03:05:00|||||||||1233
1632366600000|2021-09-23 03:10:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|77
1632366900000|2021-09-23 03:15:00|||||||||200
1632367200000|2021-09-23 03:20:00|||||||||338
1632367500000|2021-09-23 03:25:00|||||||||188
1632367800000|2021-09-23 03:30:00|||||||||148
1632368100000|2021-09-23 03:35:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|445
1632368400000|2021-09-23 03:40:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|415
1632368700000|2021-09-23 03:45:00|||||||||157
1632369000000|2021-09-23 03:50:00|||||||||28
1632369300000|2021-09-23 03:55:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|776
1632369600000|2021-09-23 04:00:00|||||||||218
1632369900000|2021-09-23 04:05:00|||||||||184
1632370200000|2021-09-23 04:10:00|||||||||578
1632370500000|2021-09-23 04:15:00|||||||||7
1632370800000|2021-09-23 04:20:00|||||||||3
1632371100000|2021-09-23 04:25:00|||||||||153
1632371400000|2021-09-23 04:30:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|373
1632371700000|2021-09-23 04:35:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|189
1632372000000|2021-09-23 04:40:00|||||||||1
1632372300000|2021-09-23 04:45:00|||||||||54
1632372600000|2021-09-23 04:50:00|||||||||1
1632372900000|2021-09-23 04:55:00|||||||||491
1632373200000|2021-09-23 05:00:00|||||||||76
1632373500000|2021-09-23 05:05:00|||||||||1
1632373800000|2021-09-23 05:10:00|||||||||103
1632374100000|2021-09-23 05:15:00|||||||||1
1632374400000|2021-09-23 05:20:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|208
1632374700000|2021-09-23 05:25:00|||||||||2
1632375000000|2021-09-23 05:30:00|||||||||14
1632375300000|2021-09-23 05:35:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|783
1632375600000|2021-09-23 05:40:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|1320
1632375900000|2021-09-23 05:45:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|1006
1632376200000|2021-09-23 05:50:00|||||||||186
1632376500000|2021-09-23 05:55:00|13298.1|13294.1|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|1862
1632376800000|2021-09-23 06:00:00|13299.7|13295.7|13296.5|13292.5|13299.7|13295.7|13296.5|13292.5|2018
1632377100000|2021-09-23 06:05:00|13295|13291|13293.4|13289.4|13296.5|13292.5|13290.3|13286.3|4650
1632377400000|2021-09-23 06:10:00|13291.8|13287.8|13291.8|13287.8|13293.4|13289.4|13291.8|13287.8|3674
1632377700000|2021-09-23 06:15:00|13290.3|13286.3|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|1701
1632378000000|2021-09-23 06:20:00|13293.4|13289.4|13293.4|13289.4|13295|13291|13293.4|13289.4|3517
1632378300000|2021-09-23 06:25:00|13292.6|13288.6|13295|13291|13295|13291|13291.8|13287.8|2710
1632378600000|2021-09-23 06:30:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13291.8|13287.8|4310
1632378900000|2021-09-23 06:35:00|13291.8|13287.8|13291.8|13287.8|13293.4|13289.4|13290.3|13286.3|2996
1632379200000|2021-09-23 06:40:00|13293.4|13289.4|13295|13291|13295|13291|13291.8|13287.8|1710
1632379500000|2021-09-23 06:45:00|13293.4|13289.4|13293.4|13289.4|13295|13291|13291.8|13287.8|1401
1632379800000|2021-09-23 06:50:00|13291.8|13287.8|13291.8|13287.8|13293.4|13289.4|13290.3|13286.3|3003
1632380100000|2021-09-23 06:55:00|13290.3|13286.3|13293.4|13289.4|13296.5|13292.5|13290.3|13286.3|6747
1632380400000|2021-09-23 07:00:00|13295|13291|13295|13291|13296.5|13292.5|13291.8|13287.8|4223
1632380700000|2021-09-23 07:05:00|13293.4|13289.4|13295|13291|13296.5|13292.5|13293.4|13289.4|2511
1632381000000|2021-09-23 07:10:00|13293.4|13289.4|13291.8|13287.8|13293.4|13289.4|13290.3|13286.3|4513
1632381300000|2021-09-23 07:15:00|13293.4|13289.4|13291.8|13287.8|13293.4|13289.4|13290.3|13286.3|1251
1632381600000|2021-09-23 07:20:00|13293.4|13289.4|13295|13291|13295|13291|13291.8|13287.8|1398
1632381900000|2021-09-23 07:25:00|13293.4|13289.4|13291.8|13287.8|13293.4|13289.4|13290.3|13286.3|2970
1632382200000|2021-09-23 07:30:00|13295|13291|13295|13291|13296.5|13292.5|13291.8|13287.8|7615
1632382500000|2021-09-23 07:35:00|13293.4|13289.4|13299.7|13295.7|13299.7|13295.7|13293.4|13289.4|3504
1632382800000|2021-09-23 07:40:00|13298.1|13294.1|13298.1|13294.1|13299.7|13295.7|13296.5|13292.5|2455
1632383100000|2021-09-23 07:45:00|13296.5|13292.5|13296.5|13292.5|13299.7|13295.7|13296.5|13292.5|5618
1632383400000|2021-09-23 07:50:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|1204
1632383700000|2021-09-23 07:55:00|13298.1|13294.1|13296.5|13292.5|13299.7|13295.7|13296.5|13292.5|1372
1632384000000|2021-09-23 08:00:00|13298.1|13294.1|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|637
1632384300000|2021-09-23 08:05:00|13296.5|13292.5|13296.5|13292.5|13298.1|13294.1|13296.5|13292.5|750
1632384600000|2021-09-23 08:10:00|13295|13291|13295|13291|13296.5|13292.5|13293.4|13289.4|1827
1632384900000|2021-09-23 08:15:00|13296.5|13292.5|13296.5|13292.5|13296.5|13292.5|13295|13291|836
1632385200000|2021-09-23 08:20:00|13295|13291|13298.1|13294.1|13298.1|13294.1|13295|13291|2711
1632385500000|2021-09-23 08:25:00|13296.5|13292.5|13293.4|13289.4|13298.1|13294.1|13293.4|13289.4|7446
1632385800000|2021-09-23 08:30:00|13295|13291|13291.8|13287.8|13295|13291|13291.8|13287.8|2195
1632386100000|2021-09-23 08:35:00|13293.4|13289.4|13291.8|13287.8|13293.4|13289.4|13291.8|13287.8|2516
1632386400000|2021-09-23 08:40:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|1610
1632386700000|2021-09-23 08:45:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|2360
1632387000000|2021-09-23 08:50:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|562
1632387300000|2021-09-23 08:55:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13291.8|13287.8|1689
1632387600000|2021-09-23 09:00:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|336
1632387900000|2021-09-23 09:05:00|13293.4|13289.4|13288.7|13284.7|13293.4|13289.4|13285.6|13281.6|12071
1632388200000|2021-09-23 09:10:00|13287.2|13283.2|13285.6|13281.6|13288.7|13284.7|13284|13280|6484
1632388500000|2021-09-23 09:15:00|13287.2|13283.2|13285.6|13281.6|13287.2|13283.2|13284|13280|2579
1632388800000|2021-09-23 09:20:00|13284|13280|13284|13280|13284|13280|13282.5|13278.5|8832
1632389100000|2021-09-23 09:25:00|13282.5|13278.5|13282.5|13278.5|13284|13280|13282.5|13278.5|4284
1632389400000|2021-09-23 09:30:00|13280.9|13276.9|13282.5|13278.5|13284|13280|13280.9|13276.9|4143
1632389700000|2021-09-23 09:35:00|13284|13280|13280.9|13276.9|13284|13280|13280.9|13276.9|1618
1632390000000|2021-09-23 09:40:00|13279.3|13275.3|13282.5|13278.5|13282.5|13278.5|13279.3|13275.3|2366
1632390300000|2021-09-23 09:45:00|13280.9|13276.9|13280.9|13276.9|13282.5|13278.5|13280.9|13276.9|470
1632390600000|2021-09-23 09:50:00|13282.5|13278.5|13285.6|13281.6|13285.6|13281.6|13282.5|13278.5|1405
1632390900000|2021-09-23 09:55:00|13284|13280|13285.6|13281.6|13285.6|13281.6|13284|13280|1876
1632391200000|2021-09-23 10:00:00|13284|13280|13287.2|13283.2|13288.7|13284.7|13284|13280|2002
1632391500000|2021-09-23 10:05:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|2097
1632391800000|2021-09-23 10:10:00|13287.2|13283.2|13295|13291|13299.7|13295.7|13287.2|13283.2|14668
1632392100000|2021-09-23 10:15:00|13296.5|13292.5|13295|13291|13298.1|13294.1|13293.4|13289.4|3493
1632392400000|2021-09-23 10:20:00|13296.5|13292.5|13295|13291|13298.1|13294.1|13295|13291|2870
1632392700000|2021-09-23 10:25:00|13293.4|13289.4|13293.4|13289.4|13295|13291|13291.8|13287.8|2330
1632393000000|2021-09-23 10:30:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|1832
1632393300000|2021-09-23 10:35:00|13293.4|13289.4|13290.3|13286.3|13293.4|13289.4|13290.3|13286.3|3322
1632393600000|2021-09-23 10:40:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|1402
1632393900000|2021-09-23 10:45:00|13293.4|13289.4|13296.5|13292.5|13296.5|13292.5|13291.8|13287.8|7874
1632394200000|2021-09-23 10:50:00|13295|13291|13298.1|13294.1|13299.7|13295.7|13295|13291|6792
1632394500000|2021-09-23 10:55:00|13299.7|13295.7|13298.1|13294.1|13302.8|13298.8|13298.1|13294.1|7197
1632394800000|2021-09-23 11:00:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13296.5|13292.5|1414
1632395100000|2021-09-23 11:05:00|13298.1|13294.1|13295|13291|13299.7|13295.7|13295|13291|3060
1632395400000|2021-09-23 11:10:00|13293.4|13289.4|13295|13291|13295|13291|13293.4|13289.4|2796
1632395700000|2021-09-23 11:15:00|13293.4|13289.4|13291.8|13287.8|13293.4|13289.4|13290.3|13286.3|2003
1632396000000|2021-09-23 11:20:00|13290.3|13286.3|13293.4|13289.4|13293.4|13289.4|13290.3|13286.3|2487
1632396300000|2021-09-23 11:25:00|13295|13291|13291.8|13287.8|13295|13291|13291.8|13287.8|3331
1632396600000|2021-09-23 11:30:00|13293.4|13289.4|13290.3|13286.3|13293.4|13289.4|13290.3|13286.3|1536
1632396900000|2021-09-23 11:35:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|4616
1632397200000|2021-09-23 11:40:00|13285.6|13281.6|13284|13280|13287.2|13283.2|13284|13280|4101
1632397500000|2021-09-23 11:45:00|13282.5|13278.5|13285.6|13281.6|13285.6|13281.6|13282.5|13278.5|4186
1632397800000|2021-09-23 11:50:00|13284|13280|13287.2|13283.2|13287.2|13283.2|13284|13280|2858
1632398100000|2021-09-23 11:55:00|13285.6|13281.6|13284|13280|13287.2|13283.2|13284|13280|2054
1632398400000|2021-09-23 12:00:00|13285.6|13281.6|13288.7|13284.7|13290.3|13286.3|13284|13280|8633
1632398700000|2021-09-23 12:05:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|3607
1632399000000|2021-09-23 12:10:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|1978
1632399300000|2021-09-23 12:15:00|13290.3|13286.3|13291.8|13287.8|13295|13291|13290.3|13286.3|2050
1632399600000|2021-09-23 12:20:00|13290.3|13286.3|13285.6|13281.6|13290.3|13286.3|13285.6|13281.6|5207
1632399900000|2021-09-23 12:25:00|13287.2|13283.2|13284|13280|13287.2|13283.2|13284|13280|5569
1632400200000|2021-09-23 12:30:00|13282.5|13278.5|13285.6|13281.6|13288.7|13284.7|13277.8|13273.8|10956
1632400500000|2021-09-23 12:35:00|13284|13280|13287.2|13283.2|13288.7|13284.7|13284|13280|3947
1632400800000|2021-09-23 12:40:00|13288.7|13284.7|13282.5|13278.5|13288.7|13284.7|13282.5|13278.5|4425
1632401100000|2021-09-23 12:45:00|13280.9|13276.9|13274.7|13270.7|13282.5|13278.5|13274.7|13270.7|9442
1632401400000|2021-09-23 12:50:00|13276.2|13272.2|13266.8|13262.8|13276.2|13272.2|13265.3|13261.3|13141
1632401700000|2021-09-23 12:55:00|13265.3|13261.3|13270|13266|13270|13266|13265.3|13261.3|12645
1632402000000|2021-09-23 13:00:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13266.8|13262.8|12103
1632402300000|2021-09-23 13:05:00|13266.8|13262.8|13268.4|13264.4|13271.5|13267.5|13266.8|13262.8|6232
1632402600000|2021-09-23 13:10:00|13266.8|13262.8|13270|13266|13271.5|13267.5|13266.8|13262.8|4498
1632402900000|2021-09-23 13:15:00|13271.5|13267.5|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|6935
1632403200000|2021-09-23 13:20:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13271.5|13267.5|4988
1632403500000|2021-09-23 13:25:00|13274.7|13270.7|13274.7|13270.7|13277.8|13273.8|13273.1|13269.1|10825
1632403800000|2021-09-23 13:30:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13271.5|13267.5|15097
1632404100000|2021-09-23 13:35:00|13273.1|13269.1|13270|13266|13274.7|13270.7|13268.4|13264.4|5301
1632404400000|2021-09-23 13:40:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13266.8|13262.8|3428
1632404700000|2021-09-23 13:45:00|13270|13266|13270|13266|13270|13266|13266.8|13262.8|4165
1632405000000|2021-09-23 13:50:00|13268.4|13264.4|13270|13266|13273.1|13269.1|13268.4|13264.4|13879
1632405300000|2021-09-23 13:55:00|13268.4|13264.4|13273.1|13269.1|13274.7|13270.7|13268.4|13264.4|4277
1632405600000|2021-09-23 14:00:00|13274.7|13270.7|13273.1|13269.1|13276.2|13272.2|13271.5|13267.5|6212
1632405900000|2021-09-23 14:05:00|13271.5|13267.5|13271.5|13267.5|13274.7|13270.7|13271.5|13267.5|3557
1632406200000|2021-09-23 14:10:00|13273.1|13269.1|13270|13266|13273.1|13269.1|13270|13266|1848
1632406500000|2021-09-23 14:15:00|||||||||4557
1632406800000|2021-09-23 14:20:00|13268.4|13264.4|13271.5|13267.5|13271.5|13267.5|13268.4|13264.4|3684
1632407100000|2021-09-23 14:25:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|1499
1632407400000|2021-09-23 14:30:00|13270|13266|13271.5|13267.5|13273.1|13269.1|13270|13266|3377
1632407700000|2021-09-23 14:35:00|13270|13266|13266.8|13262.8|13270|13266|13266.8|13262.8|5073
1632408000000|2021-09-23 14:40:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|10800
1632408300000|2021-09-23 14:45:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13260.6|13256.6|6618
1632408600000|2021-09-23 14:50:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13259|13255|13969
1632408900000|2021-09-23 14:55:00|13262.2|13258.2|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|4231
1632409200000|2021-09-23 15:00:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|5066
1632409500000|2021-09-23 15:05:00|13260.6|13256.6|13254.3|13250.3|13260.6|13256.6|13249.7|13245.7|31526
1632409800000|2021-09-23 15:10:00|13252.8|13248.8|13251.2|13247.2|13254.3|13250.3|13249.7|13245.7|8605
1632410100000|2021-09-23 15:15:00|13249.7|13245.7|13241.8|13237.8|13251.2|13247.2|13240.3|13236.3|16332
1632410400000|2021-09-23 15:20:00|13240.3|13236.3|13243.4|13239.4|13246.5|13242.5|13240.3|13236.3|11886
1632410700000|2021-09-23 15:25:00|13241.8|13237.8|13246.5|13242.5|13248.1|13244.1|13241.8|13237.8|10693
1632411000000|2021-09-23 15:30:00|13248.1|13244.1|13249.7|13245.7|13251.2|13247.2|13246.5|13242.5|18391
1632411300000|2021-09-23 15:35:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|6125
1632411600000|2021-09-23 15:40:00|13249.7|13245.7|13246.5|13242.5|13249.7|13245.7|13246.5|13242.5|3111
1632411900000|2021-09-23 15:45:00|13245|13241|13248.1|13244.1|13249.7|13245.7|13245|13241|4645
1632412200000|2021-09-23 15:50:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|2396
1632412500000|2021-09-23 15:55:00|13248.1|13244.1|13249.7|13245.7|13252.8|13248.8|13248.1|13244.1|8700
1632412800000|2021-09-23 16:00:00|13248.1|13244.1|13245|13241|13248.1|13244.1|13245|13241|4266
1632413100000|2021-09-23 16:05:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13238.7|13234.7|6482
1632413400000|2021-09-23 16:10:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2818
1632413700000|2021-09-23 16:15:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|1873
1632414000000|2021-09-23 16:20:00|13241.8|13237.8|13243.4|13239.4|13245|13241|13241.8|13237.8|5405
1632414300000|2021-09-23 16:25:00|13245|13241|13248.1|13244.1|13248.1|13244.1|13245|13241|5918
1632414600000|2021-09-23 16:30:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|2694
1632414900000|2021-09-23 16:35:00|||||||||2831
1632415200000|2021-09-23 16:40:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|1145
1632415500000|2021-09-23 16:45:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13245|13241|3930
1632415800000|2021-09-23 16:50:00|13245|13241|13245|13241|13246.5|13242.5|13243.4|13239.4|2320
1632416100000|2021-09-23 16:55:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|3803
1632416400000|2021-09-23 17:00:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|3561
1632416700000|2021-09-23 17:05:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13246.5|13242.5|5798
1632417000000|2021-09-23 17:10:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1749
1632417300000|2021-09-23 17:15:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|3772
1632417600000|2021-09-23 17:20:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|1163
1632417900000|2021-09-23 17:25:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|3035
1632418200000|2021-09-23 17:30:00|||||||||1752
1632418500000|2021-09-23 17:35:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|783
1632418800000|2021-09-23 17:40:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13249.7|13245.7|1872
1632419100000|2021-09-23 17:45:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|3807
1632419400000|2021-09-23 17:50:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1846
1632419700000|2021-09-23 17:55:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|5100
1632420000000|2021-09-23 18:00:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|4337
1632420300000|2021-09-23 18:05:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|3851
1632420600000|2021-09-23 18:10:00|13248.1|13244.1|13246.5|13242.5|13249.7|13245.7|13246.5|13242.5|2047
1632420900000|2021-09-23 18:15:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|4875
1632421200000|2021-09-23 18:20:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1853
1632421500000|2021-09-23 18:25:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|4940
1632421800000|2021-09-23 18:30:00|||||||||712
1632422100000|2021-09-23 18:35:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1914
1632422400000|2021-09-23 18:40:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|3033
1632422700000|2021-09-23 18:45:00|||||||||2131
1632423000000|2021-09-23 18:50:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1457
1632423300000|2021-09-23 18:55:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|11318
1632423600000|2021-09-23 19:00:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|2490
1632423900000|2021-09-23 19:05:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|4041
1632424200000|2021-09-23 19:10:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|2753
1632424500000|2021-09-23 19:15:00|||||||||1273
1632424800000|2021-09-23 19:20:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|4151
1632425100000|2021-09-23 19:25:00|||||||||1268
1632425400000|2021-09-23 19:30:00|||||||||3616
1632425700000|2021-09-23 19:35:00|||||||||3137
1632426000000|2021-09-23 19:40:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|1677
1632426300000|2021-09-23 19:45:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|3743
1632426600000|2021-09-23 19:50:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|1564
1632426900000|2021-09-23 19:55:00|13238.7|13234.7|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|2149
1632427200000|2021-09-23 20:00:00|13237.2|13233.2|13232.5|13228.5|13237.2|13233.2|13232.5|13228.5|8792
1632427500000|2021-09-23 20:05:00|13230.9|13226.9|13227.8|13223.8|13230.9|13226.9|13227.8|13223.8|9406
1632427800000|2021-09-23 20:10:00|13229.3|13225.3|13226.2|13222.2|13229.3|13225.3|13226.2|13222.2|3292
1632428100000|2021-09-23 20:15:00|13227.8|13223.8|13221.5|13217.5|13229.3|13225.3|13221.5|13217.5|6575
1632428400000|2021-09-23 20:20:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|4410
1632428700000|2021-09-23 20:25:00|13223.1|13219.1|13220|13216|13223.1|13219.1|13218.4|13214.4|6777
1632429000000|2021-09-23 20:30:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|1580
1632429300000|2021-09-23 20:35:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13220|13216|3710
1632429600000|2021-09-23 20:40:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|9527
1632429900000|2021-09-23 20:45:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|3330
1632430200000|2021-09-23 20:50:00|13220|13216|13220|13216|13220|13216|13220|13216|1987
1632430500000|2021-09-23 20:55:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|6070
1632434400000|2021-09-23 22:00:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|2547
1632434700000|2021-09-23 22:05:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|1277
1632435000000|2021-09-23 22:10:00|13224.7|13220.7|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|767
1632435300000|2021-09-23 22:15:00|||||||||296
1632435600000|2021-09-23 22:20:00|||||||||332
1632435900000|2021-09-23 22:25:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|833
1632436200000|2021-09-23 22:30:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|579
1632436500000|2021-09-23 22:35:00|||||||||580
1632436800000|2021-09-23 22:40:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|956
1632437100000|2021-09-23 22:45:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|956
1632437400000|2021-09-23 22:50:00|||||||||79
1632437700000|2021-09-23 22:55:00|||||||||201
1632438000000|2021-09-23 23:00:00|||||||||212
1632438300000|2021-09-23 23:05:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|987
1632438600000|2021-09-23 23:10:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|1215
1632438900000|2021-09-23 23:15:00|||||||||915
1632439200000|2021-09-23 23:20:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|997
1632439500000|2021-09-23 23:25:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|672
1632439800000|2021-09-23 23:30:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1053
1632440100000|2021-09-23 23:35:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1500
1632440400000|2021-09-23 23:40:00|||||||||218
1632440700000|2021-09-23 23:45:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|488
1632441000000|2021-09-23 23:50:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|1688
1632441300000|2021-09-23 23:55:00|13226.2|13222.2|13227|13223|13227.8|13223.8|13224.7|13220.7|3464
1632441600000|2021-09-24 00:00:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|742
1632441900000|2021-09-24 00:05:00|||||||||585
1632442200000|2021-09-24 00:10:00|||||||||329
1632442500000|2021-09-24 00:15:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|927
1632442800000|2021-09-24 00:20:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|2518
1632443100000|2021-09-24 00:25:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|1004
1632443400000|2021-09-24 00:30:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|337
1632443700000|2021-09-24 00:35:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13223.1|13219.1|2259
1632444000000|2021-09-24 00:40:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1192
1632444300000|2021-09-24 00:45:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|950
1632444600000|2021-09-24 00:50:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|336
1632444900000|2021-09-24 00:55:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|405
1632445200000|2021-09-24 01:00:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|671
1632445500000|2021-09-24 01:05:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1919
1632445800000|2021-09-24 01:10:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|297
1632446100000|2021-09-24 01:15:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|846
1632446400000|2021-09-24 01:20:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|806
1632446700000|2021-09-24 01:25:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|1596
1632447000000|2021-09-24 01:30:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|1051
1632447300000|2021-09-24 01:35:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|1190
1632447600000|2021-09-24 01:40:00|13224.7|13220.7|13229.3|13225.3|13229.3|13225.3|13224.7|13220.7|2498
1632447900000|2021-09-24 01:45:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|4030
1632448200000|2021-09-24 01:50:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|1872
1632448500000|2021-09-24 01:55:00|13232.5|13228.5|13235.6|13231.6|13235.6|13231.6|13232.5|13228.5|2572
1632448800000|2021-09-24 02:00:00|13234|13230|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|2411
1632449100000|2021-09-24 02:05:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|650
1632449400000|2021-09-24 02:10:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1623
1632449700000|2021-09-24 02:15:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|241
1632450000000|2021-09-24 02:20:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|161
1632450300000|2021-09-24 02:25:00|||||||||97
1632450600000|2021-09-24 02:30:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1656
1632450900000|2021-09-24 02:35:00|||||||||121
1632451200000|2021-09-24 02:40:00|||||||||75
1632451500000|2021-09-24 02:45:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|58
1632451800000|2021-09-24 02:50:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|1242
1632452100000|2021-09-24 02:55:00|||||||||737
1632452400000|2021-09-24 03:00:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|256
1632452700000|2021-09-24 03:05:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|1289
1632453000000|2021-09-24 03:10:00|13225.4|13221.4|13226.2|13222.2|13226.2|13222.2|13225.4|13221.4|1082
1632453300000|2021-09-24 03:15:00|||||||||144
1632453600000|2021-09-24 03:20:00|13225.4|13221.4|13221.5|13217.5|13225.4|13221.4|13221.5|13217.5|2197
1632453900000|2021-09-24 03:25:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|972
1632454200000|2021-09-24 03:30:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|551
1632454500000|2021-09-24 03:35:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|743
1632454800000|2021-09-24 03:40:00|||||||||200
1632455100000|2021-09-24 03:45:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|767
1632455400000|2021-09-24 03:50:00|13218.4|13214.4|13212.2|13208.2|13218.4|13214.4|13212.2|13208.2|4679
1632455700000|2021-09-24 03:55:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13212.2|13208.2|3389
1632456000000|2021-09-24 04:00:00|13216.8|13212.8|13213.7|13209.7|13216.8|13212.8|13213.7|13209.7|2793
1632456300000|2021-09-24 04:05:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|315
1632456600000|2021-09-24 04:10:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|731
1632456900000|2021-09-24 04:15:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|982
1632457200000|2021-09-24 04:20:00|||||||||191
1632457500000|2021-09-24 04:25:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|675
1632457800000|2021-09-24 04:30:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|778
1632458100000|2021-09-24 04:35:00|||||||||258
1632458400000|2021-09-24 04:40:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|816
1632458700000|2021-09-24 04:45:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|1164
1632459000000|2021-09-24 04:50:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|947
1632459300000|2021-09-24 04:55:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|209
1632459600000|2021-09-24 05:00:00|13220|13216|13220|13216|13220|13216|13220|13216|459
1632459900000|2021-09-24 05:05:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|201
1632460200000|2021-09-24 05:10:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|1656
1632460500000|2021-09-24 05:15:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|1216
1632460800000|2021-09-24 05:20:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|1593
1632461100000|2021-09-24 05:25:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|912
1632461400000|2021-09-24 05:30:00|13220|13216|13220|13216|13220|13216|13220|13216|590
1632461700000|2021-09-24 05:35:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|614
1632462000000|2021-09-24 05:40:00|13220|13216|13220|13216|13220|13216|13220|13216|179
1632462300000|2021-09-24 05:45:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|1917
1632462600000|2021-09-24 05:50:00|13220|13216|13223.1|13219.1|13223.1|13219.1|13220|13216|1458
1632462900000|2021-09-24 05:55:00|13224.7|13220.7|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|2412
1632463200000|2021-09-24 06:00:00|13226.2|13222.2|13224.7|13220.7|13227.8|13223.8|13223.1|13219.1|3591
1632463500000|2021-09-24 06:05:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13223.1|13219.1|2636
1632463800000|2021-09-24 06:10:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|2038
1632464100000|2021-09-24 06:15:00|13229.3|13225.3|13224.7|13220.7|13229.3|13225.3|13224.7|13220.7|1286
1632464400000|2021-09-24 06:20:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1799
1632464700000|2021-09-24 06:25:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1955
1632465000000|2021-09-24 06:30:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1471
1632465300000|2021-09-24 06:35:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|1641
1632465600000|2021-09-24 06:40:00|13224.7|13220.7|13220|13216|13224.7|13220.7|13220|13216|2413
1632465900000|2021-09-24 06:45:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|3174
1632466200000|2021-09-24 06:50:00|13220|13216|13215.3|13211.3|13220|13216|13213.7|13209.7|5686
1632466500000|2021-09-24 06:55:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13215.3|13211.3|4262
1632466800000|2021-09-24 07:00:00|13220|13216|13221.5|13217.5|13223.1|13219.1|13218.4|13214.4|7046
1632467100000|2021-09-24 07:05:00|13220|13216|13220|13216|13223.1|13219.1|13220|13216|2090
1632467400000|2021-09-24 07:10:00|13218.4|13214.4|13215.3|13211.3|13220|13216|13213.7|13209.7|5108
1632467700000|2021-09-24 07:15:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|4740
1632468000000|2021-09-24 07:20:00|13216.8|13212.8|13224.7|13220.7|13224.7|13220.7|13215.3|13211.3|5726
1632468300000|2021-09-24 07:25:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|1792
1632468600000|2021-09-24 07:30:00|13224.7|13220.7|13221.5|13217.5|13224.7|13220.7|13220|13216|5457
1632468900000|2021-09-24 07:35:00|13223.1|13219.1|13220|13216|13224.7|13220.7|13220|13216|3021
1632469200000|2021-09-24 07:40:00|13218.4|13214.4|13221.5|13217.5|13221.5|13217.5|13218.4|13214.4|3129
1632469500000|2021-09-24 07:45:00|13220|13216|13223.1|13219.1|13224.7|13220.7|13220|13216|3067
1632469800000|2021-09-24 07:50:00|13224.7|13220.7|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|4776
1632470100000|2021-09-24 07:55:00|13226.2|13222.2|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|2004
1632470400000|2021-09-24 08:00:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|4593
1632470700000|2021-09-24 08:05:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|5305
1632471000000|2021-09-24 08:10:00|13230.9|13226.9|13234|13230|13234|13230|13230.9|13226.9|2604
1632471300000|2021-09-24 08:15:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|3817
1632471600000|2021-09-24 08:20:00|13235.6|13231.6|13237.2|13233.2|13238.7|13234.7|13234|13230|4907
1632471900000|2021-09-24 08:25:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|5063
1632472200000|2021-09-24 08:30:00|13235.6|13231.6|13234|13230|13237.2|13233.2|13232.5|13228.5|6868
1632472500000|2021-09-24 08:35:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|2894
1632472800000|2021-09-24 08:40:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|1268
1632473100000|2021-09-24 08:45:00|13234|13230|13230.9|13226.9|13234|13230|13230.9|13226.9|1360
1632473400000|2021-09-24 08:50:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|2129
1632473700000|2021-09-24 08:55:00|13230.9|13226.9|13234|13230|13234|13230|13230.9|13226.9|1214
1632474000000|2021-09-24 09:00:00|13234.8|13230.8|13235.6|13231.6|13235.6|13231.6|13234|13230|1726
1632474300000|2021-09-24 09:05:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1562
1632474600000|2021-09-24 09:10:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|937
1632474900000|2021-09-24 09:15:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|2117
1632475200000|2021-09-24 09:20:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|3016
1632475500000|2021-09-24 09:25:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1191
1632475800000|2021-09-24 09:30:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|3036
1632476100000|2021-09-24 09:35:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|514
1632476400000|2021-09-24 09:40:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1148
1632476700000|2021-09-24 09:45:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1772
1632477000000|2021-09-24 09:50:00|13235.6|13231.6|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|2658
1632477300000|2021-09-24 09:55:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|3259
1632477600000|2021-09-24 10:00:00|13238.7|13234.7|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|4101
1632477900000|2021-09-24 10:05:00|13241.8|13237.8|13241.8|13237.8|13245|13241|13240.3|13236.3|6982
1632478200000|2021-09-24 10:10:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|3689
1632478500000|2021-09-24 10:15:00|13240.3|13236.3|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|1664
1632478800000|2021-09-24 10:20:00|||||||||1125
1632479100000|2021-09-24 10:25:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1566
1632479400000|2021-09-24 10:30:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1447
1632479700000|2021-09-24 10:35:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13240.3|13236.3|1830
1632480000000|2021-09-24 10:40:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|3724
1632480300000|2021-09-24 10:45:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|854
1632480600000|2021-09-24 10:50:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|950
1632480900000|2021-09-24 10:55:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|1599
1632481200000|2021-09-24 11:00:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|1864
1632481500000|2021-09-24 11:05:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|243
1632481800000|2021-09-24 11:10:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|2925
1632482100000|2021-09-24 11:15:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|5927
1632482400000|2021-09-24 11:20:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|3982
1632482700000|2021-09-24 11:25:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|2545
1632483000000|2021-09-24 11:30:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|2021
1632483300000|2021-09-24 11:35:00|13234|13230|13232.5|13228.5|13234|13230|13230.9|13226.9|5901
1632483600000|2021-09-24 11:40:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|924
1632483900000|2021-09-24 11:45:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|4070
1632484200000|2021-09-24 11:50:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13227.8|13223.8|2312
1632484500000|2021-09-24 11:55:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|3750
1632484800000|2021-09-24 12:00:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|3780
1632485100000|2021-09-24 12:05:00|13234|13230|13234|13230|13235.6|13231.6|13232.5|13228.5|3692
1632485400000|2021-09-24 12:10:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|3266
1632485700000|2021-09-24 12:15:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|5672
1632486000000|2021-09-24 12:20:00|13229.3|13225.3|13221.5|13217.5|13229.3|13225.3|13220|13216|8281
1632486300000|2021-09-24 12:25:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|12264
1632486600000|2021-09-24 12:30:00|13221.5|13217.5|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|2838
1632486900000|2021-09-24 12:35:00|13224.7|13220.7|13227.8|13223.8|13230.9|13226.9|13224.7|13220.7|7192
1632487200000|2021-09-24 12:40:00|13229.3|13225.3|13226.2|13222.2|13229.3|13225.3|13226.2|13222.2|1448
1632487500000|2021-09-24 12:45:00|13224.7|13220.7|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|3715
1632487800000|2021-09-24 12:50:00|13226.2|13222.2|13229.3|13225.3|13230.9|13226.9|13226.2|13222.2|6973
1632488100000|2021-09-24 12:55:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1857
1632488400000|2021-09-24 13:00:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|9469
1632488700000|2021-09-24 13:05:00|13229.3|13225.3|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|2127
1632489000000|2021-09-24 13:10:00|13229.3|13225.3|13226.2|13222.2|13230.9|13226.9|13224.7|13220.7|8895
1632489300000|2021-09-24 13:15:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|3795
1632489600000|2021-09-24 13:20:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13220|13216|5427
1632489900000|2021-09-24 13:25:00|13220|13216|13220|13216|13220|13216|13216.8|13212.8|8069
1632490200000|2021-09-24 13:30:00|13218.4|13214.4|13216.8|13212.8|13220|13216|13213.7|13209.7|7568
1632490500000|2021-09-24 13:35:00|13218.4|13214.4|13213.7|13209.7|13218.4|13214.4|13213.7|13209.7|9826
1632490800000|2021-09-24 13:40:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|5780
1632491100000|2021-09-24 13:45:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13209|13205|14145
1632491400000|2021-09-24 13:50:00|13210.6|13206.6|13212.2|13208.2|13215.3|13211.3|13210.6|13206.6|13839
1632491700000|2021-09-24 13:55:00|13213.7|13209.7|13210.6|13206.6|13213.7|13209.7|13210.6|13206.6|6246
1632492000000|2021-09-24 14:00:00|13212.2|13208.2|13220|13216|13220|13216|13212.2|13208.2|13163
1632492300000|2021-09-24 14:05:00|13218.4|13214.4|13209|13205|13218.4|13214.4|13207.5|13203.5|15585
1632492600000|2021-09-24 14:10:00|13207.5|13203.5|13210.6|13206.6|13212.2|13208.2|13207.5|13203.5|6495
1632492900000|2021-09-24 14:15:00|13209|13205|13207.5|13203.5|13209|13205|13205.9|13201.9|14952
1632493200000|2021-09-24 14:20:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13207.5|13203.5|5408
1632493500000|2021-09-24 14:25:00|13209|13205|13210.6|13206.6|13212.2|13208.2|13209|13205|8502
1632493800000|2021-09-24 14:30:00|13212.2|13208.2|13209|13205|13212.2|13208.2|13209|13205|8291
1632494100000|2021-09-24 14:35:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|3904
1632494400000|2021-09-24 14:40:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|2379
1632494700000|2021-09-24 14:45:00|13207.5|13203.5|13205.9|13201.9|13209|13205|13205.9|13201.9|12600
1632495000000|2021-09-24 14:50:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|4341
1632495300000|2021-09-24 14:55:00|13205.9|13201.9|13209|13205|13209|13205|13205.9|13201.9|9351
1632495600000|2021-09-24 15:00:00|13207.5|13203.5|13213.7|13209.7|13213.7|13209.7|13207.5|13203.5|5729
1632495900000|2021-09-24 15:05:00|13212.2|13208.2|13210.6|13206.6|13213.7|13209.7|13210.6|13206.6|5998
1632496200000|2021-09-24 15:10:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|5265
1632496500000|2021-09-24 15:15:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|2798
1632496800000|2021-09-24 15:20:00|||||||||2591
1632497100000|2021-09-24 15:25:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|3256
1632497400000|2021-09-24 15:30:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|2584
1632497700000|2021-09-24 15:35:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|857
1632498000000|2021-09-24 15:40:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1124
1632498300000|2021-09-24 15:45:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13209|13205|3974
1632498600000|2021-09-24 15:50:00|13210.6|13206.6|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|5143
1632498900000|2021-09-24 15:55:00|13210.6|13206.6|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|1664
1632499200000|2021-09-24 16:00:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|3981
1632499500000|2021-09-24 16:05:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|6892
1632499800000|2021-09-24 16:10:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|6878
1632500100000|2021-09-24 16:15:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|3891
1632500400000|2021-09-24 16:20:00|13218.4|13214.4|13216.8|13212.8|13221.5|13217.5|13216.8|13212.8|5366
1632500700000|2021-09-24 16:25:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|5047
1632501000000|2021-09-24 16:30:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|2313
1632501300000|2021-09-24 16:35:00|13215.3|13211.3|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|3446
1632501600000|2021-09-24 16:40:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|6103
1632501900000|2021-09-24 16:45:00|||||||||816
1632502200000|2021-09-24 16:50:00|13209|13205|13209|13205|13209|13205|13209|13205|2907
1632502500000|2021-09-24 16:55:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|977
1632502800000|2021-09-24 17:00:00|13210.6|13206.6|13207.5|13203.5|13210.6|13206.6|13205.9|13201.9|4725
1632503100000|2021-09-24 17:05:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|3340
1632503400000|2021-09-24 17:10:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|2373
1632503700000|2021-09-24 17:15:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|2885
1632504000000|2021-09-24 17:20:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|1714
1632504300000|2021-09-24 17:25:00|||||||||548
1632504600000|2021-09-24 17:30:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|1504
1632504900000|2021-09-24 17:35:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|3965
1632505200000|2021-09-24 17:40:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|2018
1632505500000|2021-09-24 17:45:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|2511
1632505800000|2021-09-24 17:50:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|611
1632506100000|2021-09-24 17:55:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|877
1632506400000|2021-09-24 18:00:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|3615
1632506700000|2021-09-24 18:05:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|1930
1632507000000|2021-09-24 18:10:00|13201.2|13197.2|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|5410
1632507300000|2021-09-24 18:15:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|1919
1632507600000|2021-09-24 18:20:00|||||||||1019
1632507900000|2021-09-24 18:25:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|1632
1632508200000|2021-09-24 18:30:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|2724
1632508500000|2021-09-24 18:35:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|1703
1632508800000|2021-09-24 18:40:00|||||||||550
1632509100000|2021-09-24 18:45:00|||||||||4604
1632509400000|2021-09-24 18:50:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1584
1632509700000|2021-09-24 18:55:00|13204.3|13200.3|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|5026
1632510000000|2021-09-24 19:00:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|6361
1632510300000|2021-09-24 19:05:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|1264
1632510600000|2021-09-24 19:10:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|6330
1632510900000|2021-09-24 19:15:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|5218
1632511200000|2021-09-24 19:20:00|||||||||5827
1632511500000|2021-09-24 19:25:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|3070
1632511800000|2021-09-24 19:30:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|1693
1632512100000|2021-09-24 19:35:00|||||||||970
1632512400000|2021-09-24 19:40:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1205
1632512700000|2021-09-24 19:45:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|291
1632513000000|2021-09-24 19:50:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|4195
1632513300000|2021-09-24 19:55:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|4422
1632513600000|2021-09-24 20:00:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|3859
1632513900000|2021-09-24 20:05:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|6235
1632514200000|2021-09-24 20:10:00|||||||||2935
1632514500000|2021-09-24 20:15:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|2930
1632514800000|2021-09-24 20:20:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|2396
1632515100000|2021-09-24 20:25:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|2615
1632515400000|2021-09-24 20:30:00|||||||||485
1632515700000|2021-09-24 20:35:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1282
1632516000000|2021-09-24 20:40:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1818
1632516300000|2021-09-24 20:45:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|2277
1632516600000|2021-09-24 20:50:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|2749
1632516900000|2021-09-24 20:55:00|13211.4|13207.4|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|3120
1632693600000|2021-09-26 22:00:00|13207.5|13203.5|13207.5|13203.5|13210.6|13206.6|13205.9|13201.9|2329
1632693900000|2021-09-26 22:05:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|720
1632694200000|2021-09-26 22:10:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|761
1632694500000|2021-09-26 22:15:00|||||||||511
1632694800000|2021-09-26 22:20:00|||||||||778
1632695100000|2021-09-26 22:25:00|||||||||94
1632695400000|2021-09-26 22:30:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1268
1632695700000|2021-09-26 22:35:00|||||||||130
1632696000000|2021-09-26 22:40:00|||||||||488
1632696300000|2021-09-26 22:45:00|||||||||646
1632696600000|2021-09-26 22:50:00|||||||||7
1632696900000|2021-09-26 22:55:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|1006
1632697200000|2021-09-26 23:00:00|13204.3|13200.3|13201.2|13197.2|13204.3|13200.3|13201.2|13197.2|1019
1632697500000|2021-09-26 23:05:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|1433
1632697800000|2021-09-26 23:10:00|13198.1|13194.1|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|1735
1632698100000|2021-09-26 23:15:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|577
1632698400000|2021-09-26 23:20:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|850
1632698700000|2021-09-26 23:25:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|728
1632699000000|2021-09-26 23:30:00|13202.8|13198.8|13205.9|13201.9|13205.9|13201.9|13202.8|13198.8|50
1632699300000|2021-09-26 23:35:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|473
1632699600000|2021-09-26 23:40:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|647
1632699900000|2021-09-26 23:45:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|946
1632700200000|2021-09-26 23:50:00|||||||||988
1632700500000|2021-09-26 23:55:00|||||||||109
1632700800000|2021-09-27 00:00:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13199.7|13195.7|2232
1632701100000|2021-09-27 00:05:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|516
1632701400000|2021-09-27 00:10:00|13202|13198|13204.3|13200.3|13204.3|13200.3|13202|13198|840
1632701700000|2021-09-27 00:15:00|13205.9|13201.9|13209|13205|13210.6|13206.6|13204.3|13200.3|4021
1632702000000|2021-09-27 00:20:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13207.5|13203.5|2338
1632702300000|2021-09-27 00:25:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|1278
1632702600000|2021-09-27 00:30:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1502
1632702900000|2021-09-27 00:35:00|13209|13205|13209|13205|13209|13205|13209|13205|379
1632703200000|2021-09-27 00:40:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|175
1632703500000|2021-09-27 00:45:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|886
1632703800000|2021-09-27 00:50:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1606
1632704100000|2021-09-27 00:55:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|331
1632704400000|2021-09-27 01:00:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|789
1632704700000|2021-09-27 01:05:00|||||||||1093
1632705000000|2021-09-27 01:10:00|13209|13205|13212.2|13208.2|13212.2|13208.2|13209|13205|902
1632705300000|2021-09-27 01:15:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|570
1632705600000|2021-09-27 01:20:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|750
1632705900000|2021-09-27 01:25:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|1660
1632706200000|2021-09-27 01:30:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|546
1632706500000|2021-09-27 01:35:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|986
1632706800000|2021-09-27 01:40:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|1424
1632707100000|2021-09-27 01:45:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1916
1632707400000|2021-09-27 01:50:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1295
1632707700000|2021-09-27 01:55:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|586
1632708000000|2021-09-27 02:00:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1047
1632708300000|2021-09-27 02:05:00|13213.7|13209.7|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|1110
1632708600000|2021-09-27 02:10:00|||||||||330
1632708900000|2021-09-27 02:15:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|710
1632709200000|2021-09-27 02:20:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|1313
1632709500000|2021-09-27 02:25:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1175
1632709800000|2021-09-27 02:30:00|||||||||126
1632710100000|2021-09-27 02:35:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|371
1632710400000|2021-09-27 02:40:00|||||||||82
1632710700000|2021-09-27 02:45:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|340
1632711000000|2021-09-27 02:50:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1322
1632711300000|2021-09-27 02:55:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|307
1632711600000|2021-09-27 03:00:00|||||||||18
1632711900000|2021-09-27 03:05:00|||||||||810
1632712200000|2021-09-27 03:10:00|||||||||8
1632712500000|2021-09-27 03:15:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1510
1632712800000|2021-09-27 03:20:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|996
1632713100000|2021-09-27 03:25:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|169
1632713400000|2021-09-27 03:30:00|||||||||229
1632713700000|2021-09-27 03:35:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|343
1632714000000|2021-09-27 03:40:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|675
1632714300000|2021-09-27 03:45:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|364
1632714600000|2021-09-27 03:50:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|112
1632714900000|2021-09-27 03:55:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|377
1632715200000|2021-09-27 04:00:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|200
1632715500000|2021-09-27 04:05:00|||||||||231
1632715800000|2021-09-27 04:10:00|||||||||69
1632716100000|2021-09-27 04:15:00|||||||||38
1632716400000|2021-09-27 04:20:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|283
1632716700000|2021-09-27 04:25:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|41
1632717000000|2021-09-27 04:30:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|366
1632717300000|2021-09-27 04:35:00|||||||||9
1632717600000|2021-09-27 04:40:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|54
1632717900000|2021-09-27 04:45:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|170
1632718200000|2021-09-27 04:50:00|||||||||51
1632718500000|2021-09-27 04:55:00|||||||||24
1632718800000|2021-09-27 05:00:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|530
1632719100000|2021-09-27 05:05:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|517
1632719400000|2021-09-27 05:10:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|520
1632719700000|2021-09-27 05:15:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|210
1632720000000|2021-09-27 05:20:00|||||||||189
1632720300000|2021-09-27 05:25:00|||||||||15
1632720600000|2021-09-27 05:30:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|691
1632720900000|2021-09-27 05:35:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|1171
1632721200000|2021-09-27 05:40:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|660
1632721500000|2021-09-27 05:45:00|||||||||281
1632721800000|2021-09-27 05:50:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|449
1632722100000|2021-09-27 05:55:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|1844
1632722400000|2021-09-27 06:00:00|13210.6|13206.6|13209|13205|13212.2|13208.2|13207.5|13203.5|3135
1632722700000|2021-09-27 06:05:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|3273
1632723000000|2021-09-27 06:10:00|13207.5|13203.5|13210.6|13206.6|13210.6|13206.6|13205.9|13201.9|2712
1632723300000|2021-09-27 06:15:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|3424
1632723600000|2021-09-27 06:20:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|861
1632723900000|2021-09-27 06:25:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|2659
1632724200000|2021-09-27 06:30:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|2682
1632724500000|2021-09-27 06:35:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|2316
1632724800000|2021-09-27 06:40:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1946
1632725100000|2021-09-27 06:45:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|1626
1632725400000|2021-09-27 06:50:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|1451
1632725700000|2021-09-27 06:55:00|13213.7|13209.7|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|660
1632726000000|2021-09-27 07:00:00|13210.6|13206.6|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|3508
1632726300000|2021-09-27 07:05:00|13215.3|13211.3|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|1957
1632726600000|2021-09-27 07:10:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13212.2|13208.2|1489
1632726900000|2021-09-27 07:15:00|13213.7|13209.7|13216.8|13212.8|13218.4|13214.4|13213.7|13209.7|1048
1632727200000|2021-09-27 07:20:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|2156
1632727500000|2021-09-27 07:25:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|1145
1632727800000|2021-09-27 07:30:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|1441
1632728100000|2021-09-27 07:35:00|13212.2|13208.2|13215.3|13211.3|13215.3|13211.3|13212.2|13208.2|1067
1632728400000|2021-09-27 07:40:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|561
1632728700000|2021-09-27 07:45:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|719
1632729000000|2021-09-27 07:50:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13209|13205|4316
1632729300000|2021-09-27 07:55:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|807
1632729600000|2021-09-27 08:00:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13205.9|13201.9|2207
1632729900000|2021-09-27 08:05:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|2212
1632730200000|2021-09-27 08:10:00|13207.5|13203.5|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|3055
1632730500000|2021-09-27 08:15:00|13202.8|13198.8|13198.1|13194.1|13204.3|13200.3|13198.1|13194.1|4248
1632730800000|2021-09-27 08:20:00|13199.7|13195.7|13195|13191|13199.7|13195.7|13193.4|13189.4|13043
1632731100000|2021-09-27 08:25:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|6917
1632731400000|2021-09-27 08:30:00|13196.5|13192.5|13193.4|13189.4|13196.5|13192.5|13191.8|13187.8|2928
1632731700000|2021-09-27 08:35:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|3945
1632732000000|2021-09-27 08:40:00|13190.3|13186.3|13188.7|13184.7|13191.8|13187.8|13187.2|13183.2|6267
1632732300000|2021-09-27 08:45:00|13187.2|13183.2|13185.6|13181.6|13190.3|13186.3|13185.6|13181.6|4705
1632732600000|2021-09-27 08:50:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|2549
1632732900000|2021-09-27 08:55:00|13187.2|13183.2|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|1885
1632733200000|2021-09-27 09:00:00|13187.2|13183.2|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|1331
1632733500000|2021-09-27 09:05:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|3532
1632733800000|2021-09-27 09:10:00|13185.6|13181.6|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|2987
1632734100000|2021-09-27 09:15:00|13187.9|13183.9|13190.3|13186.3|13190.3|13186.3|13187.9|13183.9|1599
1632734400000|2021-09-27 09:20:00|13188.7|13184.7|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|2327
1632734700000|2021-09-27 09:25:00|13185.6|13181.6|13182.5|13178.5|13185.6|13181.6|13182.5|13178.5|2899
1632735000000|2021-09-27 09:30:00|13184|13180|13180.9|13176.9|13184|13180|13177.8|13173.8|6499
1632735300000|2021-09-27 09:35:00|13182.5|13178.5|13182.5|13178.5|13185.6|13181.6|13180.9|13176.9|6698
1632735600000|2021-09-27 09:40:00|13180.9|13176.9|13179.3|13175.3|13182.5|13178.5|13177.8|13173.8|4635
1632735900000|2021-09-27 09:45:00|13177.8|13173.8|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|4395
1632736200000|2021-09-27 09:50:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|3366
1632736500000|2021-09-27 09:55:00|13179.3|13175.3|13177.8|13173.8|13180.9|13176.9|13174.7|13170.7|8083
1632736800000|2021-09-27 10:00:00|13179.3|13175.3|13177.8|13173.8|13180.9|13176.9|13176.2|13172.2|5873
1632737100000|2021-09-27 10:05:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|4305
1632737400000|2021-09-27 10:10:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|2764
1632737700000|2021-09-27 10:15:00|13175.4|13171.4|13177.8|13173.8|13177.8|13173.8|13173.1|13169.1|3977
1632738000000|2021-09-27 10:20:00|13179.3|13175.3|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|4352
1632738300000|2021-09-27 10:25:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|2979
1632738600000|2021-09-27 10:30:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|3175
1632738900000|2021-09-27 10:35:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|893
1632739200000|2021-09-27 10:40:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|2780
1632739500000|2021-09-27 10:45:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|1409
1632739800000|2021-09-27 10:50:00|||||||||2179
1632740100000|2021-09-27 10:55:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|4665
1632740400000|2021-09-27 11:00:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1710
1632740700000|2021-09-27 11:05:00|13179.3|13175.3|13177.8|13173.8|13180.9|13176.9|13177.8|13173.8|2486
1632741000000|2021-09-27 11:10:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|1873
1632741300000|2021-09-27 11:15:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|1917
1632741600000|2021-09-27 11:20:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|744
1632741900000|2021-09-27 11:25:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|441
1632742200000|2021-09-27 11:30:00|13182.5|13178.5|13184|13180|13184|13180|13180.9|13176.9|2358
1632742500000|2021-09-27 11:35:00|13182.5|13178.5|13184|13180|13185.6|13181.6|13182.5|13178.5|3087
1632742800000|2021-09-27 11:40:00|13182.5|13178.5|13180.9|13176.9|13184|13180|13180.9|13176.9|1230
1632743100000|2021-09-27 11:45:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13178.6|13174.6|789
1632743400000|2021-09-27 11:50:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|6174
1632743700000|2021-09-27 11:55:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|1922
1632744000000|2021-09-27 12:00:00|13180.9|13176.9|13179.3|13175.3|13184|13180|13179.3|13175.3|4016
1632744300000|2021-09-27 12:05:00|13180.9|13176.9|13182.5|13178.5|13184|13180|13180.9|13176.9|2905
1632744600000|2021-09-27 12:10:00|13184|13180|13180.9|13176.9|13184|13180|13179.3|13175.3|2121
1632744900000|2021-09-27 12:15:00|13179.3|13175.3|13176.2|13172.2|13180.9|13176.9|13176.2|13172.2|5883
1632745200000|2021-09-27 12:20:00|13174.7|13170.7|13170|13166|13177.8|13173.8|13168.4|13164.4|15267
1632745500000|2021-09-27 12:25:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13168.4|13164.4|13624
1632745800000|2021-09-27 12:30:00|13172.3|13168.3|13166.8|13162.8|13173.1|13169.1|13165.3|13161.3|17889
1632746100000|2021-09-27 12:35:00|13168.4|13164.4|13170|13166|13171.5|13167.5|13163.7|13159.7|20177
1632746400000|2021-09-27 12:40:00|13171.5|13167.5|13177.8|13173.8|13177.8|13173.8|13170|13166|11751
1632746700000|2021-09-27 12:45:00|13178.6|13174.6|13184|13180|13184|13180|13177.8|13173.8|13300
1632747000000|2021-09-27 12:50:00|13185.6|13181.6|13184|13180|13187.2|13183.2|13182.5|13178.5|14898
1632747300000|2021-09-27 12:55:00|13185.6|13181.6|13184|13180|13187.2|13183.2|13180.9|13176.9|7391
1632747600000|2021-09-27 13:00:00|13182.5|13178.5|13176.2|13172.2|13184|13180|13174.7|13170.7|9042
1632747900000|2021-09-27 13:05:00|13177.8|13173.8|13173.1|13169.1|13177.8|13173.8|13173.1|13169.1|6300
1632748200000|2021-09-27 13:10:00|13174.7|13170.7|13179.3|13175.3|13179.3|13175.3|13173.1|13169.1|6971
1632748500000|2021-09-27 13:15:00|13177.8|13173.8|13180.9|13176.9|13180.9|13176.9|13176.2|13172.2|6712
1632748800000|2021-09-27 13:20:00|13179.3|13175.3|13184|13180|13184|13180|13179.3|13175.3|6837
1632749100000|2021-09-27 13:25:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|3849
1632749400000|2021-09-27 13:30:00|13179.3|13175.3|13177.8|13173.8|13184|13180|13177.8|13173.8|3403
1632749700000|2021-09-27 13:35:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|4090
1632750000000|2021-09-27 13:40:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|5211
1632750300000|2021-09-27 13:45:00|13182.5|13178.5|13185.6|13181.6|13187.2|13183.2|13179.3|13175.3|3405
1632750600000|2021-09-27 13:50:00|13187.2|13183.2|13188.7|13184.7|13190.3|13186.3|13185.6|13181.6|8204
1632750900000|2021-09-27 13:55:00|13187.2|13183.2|13191.8|13187.8|13191.8|13187.8|13187.2|13183.2|6926
1632751200000|2021-09-27 14:00:00|13190.3|13186.3|13188.7|13184.7|13191.8|13187.8|13188.7|13184.7|7112
1632751500000|2021-09-27 14:05:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|4393
1632751800000|2021-09-27 14:10:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|3398
1632752100000|2021-09-27 14:15:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|3034
1632752400000|2021-09-27 14:20:00|13191.8|13187.8|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|7291
1632752700000|2021-09-27 14:25:00|13191.8|13187.8|13195|13191|13195|13191|13191.8|13187.8|7889
1632753000000|2021-09-27 14:30:00|13193.4|13189.4|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|6010
1632753300000|2021-09-27 14:35:00|13188.7|13184.7|13185.6|13181.6|13188.7|13184.7|13184|13180|2416
1632753600000|2021-09-27 14:40:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|6505
1632753900000|2021-09-27 14:45:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|2963
1632754200000|2021-09-27 14:50:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|2040
1632754500000|2021-09-27 14:55:00|13187.2|13183.2|13184|13180|13187.2|13183.2|13182.5|13178.5|3717
1632754800000|2021-09-27 15:00:00|13182.5|13178.5|13190.3|13186.3|13191.8|13187.8|13182.5|13178.5|7911
1632755100000|2021-09-27 15:05:00|13188.7|13184.7|13184|13180|13188.7|13184.7|13184|13180|8109
1632755400000|2021-09-27 15:10:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13184|13180|5059
1632755700000|2021-09-27 15:15:00|13185.6|13181.6|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|3343
1632756000000|2021-09-27 15:20:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13184|13180|3413
1632756300000|2021-09-27 15:25:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|2509
1632756600000|2021-09-27 15:30:00|13187.2|13183.2|13180.9|13176.9|13190.3|13186.3|13180.9|13176.9|10652
1632756900000|2021-09-27 15:35:00|13182.5|13178.5|13177.8|13173.8|13182.5|13178.5|13176.2|13172.2|14858
1632757200000|2021-09-27 15:40:00|13179.3|13175.3|13182.5|13178.5|13182.5|13178.5|13177.8|13173.8|2467
1632757500000|2021-09-27 15:45:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|3568
1632757800000|2021-09-27 15:50:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|1184
1632758100000|2021-09-27 15:55:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|1831
1632758400000|2021-09-27 16:00:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|2813
1632758700000|2021-09-27 16:05:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|3655
1632759000000|2021-09-27 16:10:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|2715
1632759300000|2021-09-27 16:15:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|1547
1632759600000|2021-09-27 16:20:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|1481
1632759900000|2021-09-27 16:25:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|2607
1632760200000|2021-09-27 16:30:00|||||||||3991
1632760500000|2021-09-27 16:35:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2745
1632760800000|2021-09-27 16:40:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13187.2|13183.2|3706
1632761100000|2021-09-27 16:45:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|2719
1632761400000|2021-09-27 16:50:00|13187.2|13183.2|13184|13180|13187.2|13183.2|13182.5|13178.5|4928
1632761700000|2021-09-27 16:55:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|4412
1632762000000|2021-09-27 17:00:00|13185.6|13181.6|13187.2|13183.2|13190.3|13186.3|13184|13180|5581
1632762300000|2021-09-27 17:05:00|13188.7|13184.7|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|3214
1632762600000|2021-09-27 17:10:00|13188.7|13184.7|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|3140
1632762900000|2021-09-27 17:15:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|2569
1632763200000|2021-09-27 17:20:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1936
1632763500000|2021-09-27 17:25:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1180
1632763800000|2021-09-27 17:30:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|395
1632764100000|2021-09-27 17:35:00|13190.3|13186.3|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|1271
1632764400000|2021-09-27 17:40:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|1537
1632764700000|2021-09-27 17:45:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|500
1632765000000|2021-09-27 17:50:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|1202
1632765300000|2021-09-27 17:55:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|1629
1632765600000|2021-09-27 18:00:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1192
1632765900000|2021-09-27 18:05:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|247
1632766200000|2021-09-27 18:10:00|||||||||204
1632766500000|2021-09-27 18:15:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1793
1632766800000|2021-09-27 18:20:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1783
1632767100000|2021-09-27 18:25:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|1181
1632767400000|2021-09-27 18:30:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|2277
1632767700000|2021-09-27 18:35:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|1570
1632768000000|2021-09-27 18:40:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|1864
1632768300000|2021-09-27 18:45:00|13185.6|13181.6|13184|13180|13187.2|13183.2|13184|13180|1885
1632768600000|2021-09-27 18:50:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|3580
1632768900000|2021-09-27 18:55:00|13185.6|13181.6|13180.9|13176.9|13185.6|13181.6|13180.9|13176.9|7809
1632769200000|2021-09-27 19:00:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|8370
1632769500000|2021-09-27 19:05:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|3792
1632769800000|2021-09-27 19:10:00|||||||||838
1632770100000|2021-09-27 19:15:00|13184|13180|13184|13180|13184|13180|13184|13180|2496
1632770400000|2021-09-27 19:20:00|||||||||789
1632770700000|2021-09-27 19:25:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|1233
1632771000000|2021-09-27 19:30:00|13180.9|13176.9|13177.8|13173.8|13180.9|13176.9|13177.8|13173.8|2273
1632771300000|2021-09-27 19:35:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|3867
1632771600000|2021-09-27 19:40:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|2793
1632771900000|2021-09-27 19:45:00|||||||||701
1632772200000|2021-09-27 19:50:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|5370
1632772500000|2021-09-27 19:55:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13176.2|13172.2|4202
1632772800000|2021-09-27 20:00:00|13179.3|13175.3|13176.2|13172.2|13179.3|13175.3|13176.2|13172.2|8586
1632773100000|2021-09-27 20:05:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|1729
1632773400000|2021-09-27 20:10:00|||||||||2280
1632773700000|2021-09-27 20:15:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|2707
1632774000000|2021-09-27 20:20:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|885
1632774300000|2021-09-27 20:25:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1674
1632774600000|2021-09-27 20:30:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|898
1632774900000|2021-09-27 20:35:00|||||||||1555
1632775200000|2021-09-27 20:40:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1226
1632775500000|2021-09-27 20:45:00|||||||||950
1632775800000|2021-09-27 20:50:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|3765
1632776100000|2021-09-27 20:55:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1706
1632780000000|2021-09-27 22:00:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|642
1632780300000|2021-09-27 22:05:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|47
1632780600000|2021-09-27 22:10:00|||||||||61
1632780900000|2021-09-27 22:15:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|90
1632781200000|2021-09-27 22:20:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|643
1632781500000|2021-09-27 22:25:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|1046
1632781800000|2021-09-27 22:30:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|1141
1632782100000|2021-09-27 22:35:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|81
1632782400000|2021-09-27 22:40:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|275
1632782700000|2021-09-27 22:45:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|749
1632783000000|2021-09-27 22:50:00|||||||||95
1632783300000|2021-09-27 22:55:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|310
1632783600000|2021-09-27 23:00:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|481
1632783900000|2021-09-27 23:05:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|730
1632784200000|2021-09-27 23:10:00|||||||||227
1632784500000|2021-09-27 23:15:00|||||||||70
1632784800000|2021-09-27 23:20:00|||||||||53
1632785100000|2021-09-27 23:25:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|95
1632785400000|2021-09-27 23:30:00|||||||||753
1632785700000|2021-09-27 23:35:00|||||||||32
1632786000000|2021-09-27 23:40:00|||||||||130
1632786300000|2021-09-27 23:45:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|725
1632786600000|2021-09-27 23:50:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|162
1632786900000|2021-09-27 23:55:00|||||||||118
1632787200000|2021-09-28 00:00:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|1348
1632787500000|2021-09-28 00:05:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|492
1632787800000|2021-09-28 00:10:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|787
1632788100000|2021-09-28 00:15:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|502
1632788400000|2021-09-28 00:20:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|2238
1632788700000|2021-09-28 00:25:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|320
1632789000000|2021-09-28 00:30:00|13180.9|13176.9|13182.5|13178.5|13184|13180|13180.9|13176.9|1155
1632789300000|2021-09-28 00:35:00|||||||||310
1632789600000|2021-09-28 00:40:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|1569
1632789900000|2021-09-28 00:45:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|555
1632790200000|2021-09-28 00:50:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|1288
1632790500000|2021-09-28 00:55:00|||||||||58
1632790800000|2021-09-28 01:00:00|||||||||407
1632791100000|2021-09-28 01:05:00|13184|13180|13184|13180|13184|13180|13184|13180|1058
1632791400000|2021-09-28 01:10:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|2262
1632791700000|2021-09-28 01:15:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1810
1632792000000|2021-09-28 01:20:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|734
1632792300000|2021-09-28 01:25:00|||||||||367
1632792600000|2021-09-28 01:30:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|430
1632792900000|2021-09-28 01:35:00|13183.3|13179.3|13182.5|13178.5|13183.3|13179.3|13182.5|13178.5|594
1632793200000|2021-09-28 01:40:00|||||||||475
1632793500000|2021-09-28 01:45:00|||||||||33
1632793800000|2021-09-28 01:50:00|||||||||90
1632794100000|2021-09-28 01:55:00|||||||||1144
1632794400000|2021-09-28 02:00:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|223
1632794700000|2021-09-28 02:05:00|||||||||261
1632795000000|2021-09-28 02:10:00|13182.5|13178.5|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|1492
1632795300000|2021-09-28 02:15:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|1316
1632795600000|2021-09-28 02:20:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1111
1632795900000|2021-09-28 02:25:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|1048
1632796200000|2021-09-28 02:30:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|1969
1632796500000|2021-09-28 02:35:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|839
1632796800000|2021-09-28 02:40:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|627
1632797100000|2021-09-28 02:45:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|1925
1632797400000|2021-09-28 02:50:00|||||||||182
1632797700000|2021-09-28 02:55:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|3434
1632798000000|2021-09-28 03:00:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|2604
1632798300000|2021-09-28 03:05:00|||||||||229
1632798600000|2021-09-28 03:10:00|||||||||1512
1632798900000|2021-09-28 03:15:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|709
1632799200000|2021-09-28 03:20:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|739
1632799500000|2021-09-28 03:25:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|2423
1632799800000|2021-09-28 03:30:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|3288
1632800100000|2021-09-28 03:35:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13160.6|13156.6|3564
1632800400000|2021-09-28 03:40:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|2672
1632800700000|2021-09-28 03:45:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|749
1632801000000|2021-09-28 03:50:00|||||||||145
1632801300000|2021-09-28 03:55:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1543
1632801600000|2021-09-28 04:00:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|295
1632801900000|2021-09-28 04:05:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|603
1632802200000|2021-09-28 04:10:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|717
1632802500000|2021-09-28 04:15:00|||||||||111
1632802800000|2021-09-28 04:20:00|||||||||367
1632803100000|2021-09-28 04:25:00|||||||||24
1632803400000|2021-09-28 04:30:00|||||||||272
1632803700000|2021-09-28 04:35:00|||||||||209
1632804000000|2021-09-28 04:40:00|||||||||5
1632804300000|2021-09-28 04:45:00|||||||||78
1632804600000|2021-09-28 04:50:00|||||||||1150
1632804900000|2021-09-28 04:55:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|2037
1632805200000|2021-09-28 05:00:00|||||||||138
1632805500000|2021-09-28 05:05:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|983
1632805800000|2021-09-28 05:10:00|||||||||543
1632806100000|2021-09-28 05:15:00|13159|13155|13159|13155|13159|13155|13159|13155|1312
1632806400000|2021-09-28 05:20:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|1314
1632806700000|2021-09-28 05:25:00|13159|13155|13159|13155|13159|13155|13159|13155|615
1632807000000|2021-09-28 05:30:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|428
1632807300000|2021-09-28 05:35:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159|13155|1398
1632807600000|2021-09-28 05:40:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|1363
1632807900000|2021-09-28 05:45:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159|13155|870
1632808200000|2021-09-28 05:50:00|13159|13155|13159|13155|13159|13155|13159|13155|539
1632808500000|2021-09-28 05:55:00|13157.5|13153.5|13154.3|13150.3|13157.5|13153.5|13152.8|13148.8|9181
1632808800000|2021-09-28 06:00:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|7560
1632809100000|2021-09-28 06:05:00|13155.9|13151.9|13157.5|13153.5|13159|13155|13154.3|13150.3|5738
1632809400000|2021-09-28 06:10:00|13155.9|13151.9|13152.8|13148.8|13155.9|13151.9|13152.8|13148.8|2827
1632809700000|2021-09-28 06:15:00|13154.3|13150.3|13151.2|13147.2|13154.3|13150.3|13148.1|13144.1|6397
1632810000000|2021-09-28 06:20:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13148.1|13144.1|4009
1632810300000|2021-09-28 06:25:00|13148.1|13144.1|13143.4|13139.4|13148.1|13144.1|13143.4|13139.4|8694
1632810600000|2021-09-28 06:30:00|13145|13141|13140.3|13136.3|13146.5|13142.5|13140.3|13136.3|6195
1632810900000|2021-09-28 06:35:00|13141.8|13137.8|13134|13130|13141.8|13137.8|13134|13130|10543
1632811200000|2021-09-28 06:40:00|13135.6|13131.6|13140.3|13136.3|13140.3|13136.3|13134|13130|9265
1632811500000|2021-09-28 06:45:00|13138.7|13134.7|13141.8|13137.8|13145|13141|13138.7|13134.7|9622
1632811800000|2021-09-28 06:50:00|13140.3|13136.3|13138.7|13134.7|13141.8|13137.8|13137.2|13133.2|3645
1632812100000|2021-09-28 06:55:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|7320
1632812400000|2021-09-28 07:00:00|13138.7|13134.7|13140.3|13136.3|13143.4|13139.4|13138.7|13134.7|7702
1632812700000|2021-09-28 07:05:00|13138.7|13134.7|13137.2|13133.2|13140.3|13136.3|13137.2|13133.2|2061
1632813000000|2021-09-28 07:10:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13135.6|13131.6|3839
1632813300000|2021-09-28 07:15:00|13138.7|13134.7|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|3528
1632813600000|2021-09-28 07:20:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13135.6|13131.6|6137
1632813900000|2021-09-28 07:25:00|13140.3|13136.3|13141.8|13137.8|13145|13141|13138.7|13134.7|4091
1632814200000|2021-09-28 07:30:00|13140.3|13136.3|13138.7|13134.7|13141.8|13137.8|13135.6|13131.6|5333
1632814500000|2021-09-28 07:35:00|13137.2|13133.2|13138.7|13134.7|13140.3|13136.3|13137.2|13133.2|6348
1632814800000|2021-09-28 07:40:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|3396
1632815100000|2021-09-28 07:45:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|1708
1632815400000|2021-09-28 07:50:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|2688
1632815700000|2021-09-28 07:55:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|1487
1632816000000|2021-09-28 08:00:00|13137.2|13133.2|13140.3|13136.3|13141.8|13137.8|13137.2|13133.2|3055
1632816300000|2021-09-28 08:05:00|13138.7|13134.7|13134|13130|13138.7|13134.7|13134|13130|8983
1632816600000|2021-09-28 08:10:00|13132.5|13128.5|13134|13130|13134|13130|13130.9|13126.9|7026
1632816900000|2021-09-28 08:15:00|13135.6|13131.6|13134|13130|13137.2|13133.2|13132.5|13128.5|5600
1632817200000|2021-09-28 08:20:00|13132.5|13128.5|13135.6|13131.6|13135.6|13131.6|13132.5|13128.5|5320
1632817500000|2021-09-28 08:25:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|3249
1632817800000|2021-09-28 08:30:00|13135.6|13131.6|13140.3|13136.3|13141.8|13137.8|13135.6|13131.6|5304
1632818100000|2021-09-28 08:35:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|1941
1632818400000|2021-09-28 08:40:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13140.3|13136.3|2142
1632818700000|2021-09-28 08:45:00|13145|13141|13145|13141|13146.5|13142.5|13143.4|13139.4|5574
1632819000000|2021-09-28 08:50:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13143.4|13139.4|3542
1632819300000|2021-09-28 08:55:00|13145|13141|13145|13141|13146.5|13142.5|13143.4|13139.4|5659
1632819600000|2021-09-28 09:00:00|13143.4|13139.4|13140.3|13136.3|13143.4|13139.4|13138.7|13134.7|5144
1632819900000|2021-09-28 09:05:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13140.3|13136.3|4404
1632820200000|2021-09-28 09:10:00|13145|13141|13148.1|13144.1|13149.7|13145.7|13145|13141|5343
1632820500000|2021-09-28 09:15:00|13146.5|13142.5|13151.2|13147.2|13152.8|13148.8|13146.5|13142.5|9680
1632820800000|2021-09-28 09:20:00|13149.7|13145.7|13151.2|13147.2|13155.9|13151.9|13149.7|13145.7|10776
1632821100000|2021-09-28 09:25:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|3277
1632821400000|2021-09-28 09:30:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|3069
1632821700000|2021-09-28 09:35:00|13152.8|13148.8|13149.7|13145.7|13152.8|13148.8|13149.7|13145.7|4465
1632822000000|2021-09-28 09:40:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|1656
1632822300000|2021-09-28 09:45:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|1140
1632822600000|2021-09-28 09:50:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|3334
1632822900000|2021-09-28 09:55:00|13152.8|13148.8|13151.2|13147.2|13154.3|13150.3|13151.2|13147.2|946
1632823200000|2021-09-28 10:00:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|2047
1632823500000|2021-09-28 10:05:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|1185
1632823800000|2021-09-28 10:10:00|13152.8|13148.8|13149.7|13145.7|13152.8|13148.8|13149.7|13145.7|1626
1632824100000|2021-09-28 10:15:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|1601
1632824400000|2021-09-28 10:20:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|1724
1632824700000|2021-09-28 10:25:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|3039
1632825000000|2021-09-28 10:30:00|13154.3|13150.3|13148.1|13144.1|13154.3|13150.3|13148.1|13144.1|3641
1632825300000|2021-09-28 10:35:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|3056
1632825600000|2021-09-28 10:40:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|2347
1632825900000|2021-09-28 10:45:00|13149.7|13145.7|13146.5|13142.5|13149.7|13145.7|13145|13141|3765
1632826200000|2021-09-28 10:50:00|13145|13141|13143.4|13139.4|13146.5|13142.5|13143.4|13139.4|4545
1632826500000|2021-09-28 10:55:00|13145|13141|13143.4|13139.4|13146.5|13142.5|13143.4|13139.4|2709
1632826800000|2021-09-28 11:00:00|13145|13141|13145|13141|13146.5|13142.5|13143.4|13139.4|5313
1632827100000|2021-09-28 11:05:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13145|13141|2966
1632827400000|2021-09-28 11:10:00|13145|13141|13141.8|13137.8|13146.5|13142.5|13140.3|13136.3|5024
1632827700000|2021-09-28 11:15:00|13140.3|13136.3|13137.2|13133.2|13141.8|13137.8|13135.6|13131.6|7961
1632828000000|2021-09-28 11:20:00|13135.6|13131.6|13143.4|13139.4|13143.4|13139.4|13135.6|13131.6|8640
1632828300000|2021-09-28 11:25:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|2836
1632828600000|2021-09-28 11:30:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13140.3|13136.3|5230
1632828900000|2021-09-28 11:35:00|13141.8|13137.8|13145|13141|13145|13141|13141.8|13137.8|1902
1632829200000|2021-09-28 11:40:00|13146.5|13142.5|13149.7|13145.7|13151.2|13147.2|13146.5|13142.5|7967
1632829500000|2021-09-28 11:45:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|7600
1632829800000|2021-09-28 11:50:00|13149.7|13145.7|13151.2|13147.2|13152.8|13148.8|13148.1|13144.1|3765
1632830100000|2021-09-28 11:55:00|13152.8|13148.8|13149.7|13145.7|13152.8|13148.8|13149.7|13145.7|2207
1632830400000|2021-09-28 12:00:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13146.5|13142.5|5512
1632830700000|2021-09-28 12:05:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|7810
1632831000000|2021-09-28 12:10:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13143.4|13139.4|6516
1632831300000|2021-09-28 12:15:00|13148.1|13144.1|13145|13141|13149.7|13145.7|13145|13141|5031
1632831600000|2021-09-28 12:20:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13143.4|13139.4|6565
1632831900000|2021-09-28 12:25:00|13145|13141|13143.4|13139.4|13145|13141|13141.8|13137.8|8757
1632832200000|2021-09-28 12:30:00|13145|13141|13145|13141|13146.5|13142.5|13143.4|13139.4|4506
1632832500000|2021-09-28 12:35:00|13143.4|13139.4|13140.3|13136.3|13145|13141|13140.3|13136.3|10344
1632832800000|2021-09-28 12:40:00|13138.7|13134.7|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|6572
1632833100000|2021-09-28 12:45:00|13138.7|13134.7|13143.4|13139.4|13143.4|13139.4|13138.7|13134.7|6062
1632833400000|2021-09-28 12:50:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13137.2|13133.2|9792
1632833700000|2021-09-28 12:55:00|13140.3|13136.3|13143.4|13139.4|13145|13141|13140.3|13136.3|8850
1632834000000|2021-09-28 13:00:00|13145|13141|13145|13141|13148.1|13144.1|13145|13141|8468
1632834300000|2021-09-28 13:05:00|13146.5|13142.5|13149.7|13145.7|13152.8|13148.8|13145|13141|9830
1632834600000|2021-09-28 13:10:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13145|13141|4056
1632834900000|2021-09-28 13:15:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13143.4|13139.4|5762
1632835200000|2021-09-28 13:20:00|13148.1|13144.1|13145|13141|13149.7|13145.7|13141.8|13137.8|5674
1632835500000|2021-09-28 13:25:00|13143.4|13139.4|13146.5|13142.5|13148.1|13144.1|13143.4|13139.4|6741
1632835800000|2021-09-28 13:30:00|13145|13141|13145|13141|13148.1|13144.1|13143.4|13139.4|6664
1632836100000|2021-09-28 13:35:00|13143.4|13139.4|13138.7|13134.7|13145|13141|13138.7|13134.7|9830
1632836400000|2021-09-28 13:40:00|13137.2|13133.2|13130.9|13126.9|13138.7|13134.7|13130.9|13126.9|20991
1632836700000|2021-09-28 13:45:00|13129.3|13125.3|13130.9|13126.9|13132.5|13128.5|13129.3|13125.3|13839
1632837000000|2021-09-28 13:50:00|13129.3|13125.3|13134|13130|13134|13130|13124.7|13120.7|19404
1632837300000|2021-09-28 13:55:00|13132.5|13128.5|13137.2|13133.2|13138.7|13134.7|13132.5|13128.5|6339
1632837600000|2021-09-28 14:00:00|13135.6|13131.6|13145|13141|13145|13141|13135.6|13131.6|15690
1632837900000|2021-09-28 14:05:00|13143.4|13139.4|13141.8|13137.8|13145|13141|13138.7|13134.7|10444
1632838200000|2021-09-28 14:10:00|13140.3|13136.3|13141.8|13137.8|13143.4|13139.4|13137.2|13133.2|9141
1632838500000|2021-09-28 14:15:00|13140.3|13136.3|13146.5|13142.5|13148.1|13144.1|13137.2|13133.2|19529
1632838800000|2021-09-28 14:20:00|13145|13141|13151.2|13147.2|13152.8|13148.8|13145|13141|18432
1632839100000|2021-09-28 14:25:00|13152.8|13148.8|13154.3|13150.3|13155.9|13151.9|13148.1|13144.1|9081
1632839400000|2021-09-28 14:30:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13152.8|13148.8|13205
1632839700000|2021-09-28 14:35:00|13154.3|13150.3|13152.8|13148.8|13155.9|13151.9|13151.2|13147.2|8354
1632840000000|2021-09-28 14:40:00|13151.2|13147.2|13146.5|13142.5|13151.2|13147.2|13145|13141|8081
1632840300000|2021-09-28 14:45:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|4297
1632840600000|2021-09-28 14:50:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|6340
1632840900000|2021-09-28 14:55:00|13149.7|13145.7|13146.5|13142.5|13149.7|13145.7|13146.5|13142.5|2919
1632841200000|2021-09-28 15:00:00|13148.1|13144.1|13151.2|13147.2|13152.8|13148.8|13148.1|13144.1|3512
1632841500000|2021-09-28 15:05:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152|13148|4728
1632841800000|2021-09-28 15:10:00|13155.9|13151.9|13157.5|13153.5|13160.6|13156.6|13154.3|13150.3|13845
1632842100000|2021-09-28 15:15:00|13159|13155|13152.8|13148.8|13159|13155|13152.8|13148.8|6566
1632842400000|2021-09-28 15:20:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13152.8|13148.8|4049
1632842700000|2021-09-28 15:25:00|13157.5|13153.5|13160.6|13156.6|13162.2|13158.2|13155.9|13151.9|8867
1632843000000|2021-09-28 15:30:00|13162.2|13158.2|13166.8|13162.8|13166.8|13162.8|13160.6|13156.6|9181
1632843300000|2021-09-28 15:35:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13160.6|13156.6|8251
1632843600000|2021-09-28 15:40:00|13162.2|13158.2|13159|13155|13163.7|13159.7|13159|13155|4056
1632843900000|2021-09-28 15:45:00|13160.6|13156.6|13159|13155|13162.2|13158.2|13159|13155|3987
1632844200000|2021-09-28 15:50:00|13160.6|13156.6|13159|13155|13162.2|13158.2|13159|13155|5409
1632844500000|2021-09-28 15:55:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13154.3|13150.3|6720
1632844800000|2021-09-28 16:00:00|13159|13155|13160.6|13156.6|13162.2|13158.2|13157.5|13153.5|7584
1632845100000|2021-09-28 16:05:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|2894
1632845400000|2021-09-28 16:10:00|13159|13155|13157.5|13153.5|13159|13155|13155.9|13151.9|1149
1632845700000|2021-09-28 16:15:00|13159|13155|13159|13155|13159|13155|13159|13155|868
1632846000000|2021-09-28 16:20:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|5801
1632846300000|2021-09-28 16:25:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|1704
1632846600000|2021-09-28 16:30:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|1039
1632846900000|2021-09-28 16:35:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|3854
1632847200000|2021-09-28 16:40:00|13163.7|13159.7|13165.3|13161.3|13166.8|13162.8|13162.2|13158.2|7521
1632847500000|2021-09-28 16:45:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|6516
1632847800000|2021-09-28 16:50:00|13165.3|13161.3|13162.2|13158.2|13166.8|13162.8|13160.6|13156.6|9811
1632848100000|2021-09-28 16:55:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13160.6|13156.6|7520
1632848400000|2021-09-28 17:00:00|13162.2|13158.2|13154.3|13150.3|13162.9|13158.9|13154.3|13150.3|16017
1632848700000|2021-09-28 17:05:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13154.3|13150.3|4421
1632849000000|2021-09-28 17:10:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|3213
1632849300000|2021-09-28 17:15:00|13151.2|13147.2|13149.7|13145.7|13152.8|13148.8|13148.1|13144.1|8901
1632849600000|2021-09-28 17:20:00|13151.2|13147.2|13154.3|13150.3|13154.3|13150.3|13149.7|13145.7|4205
1632849900000|2021-09-28 17:25:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1126
1632850200000|2021-09-28 17:30:00|13155.9|13151.9|13157.5|13153.5|13159|13155|13155.9|13151.9|5533
1632850500000|2021-09-28 17:35:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1365
1632850800000|2021-09-28 17:40:00|13159|13155|13155.9|13151.9|13159|13155|13155.9|13151.9|1399
1632851100000|2021-09-28 17:45:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|1574
1632851400000|2021-09-28 17:50:00|13152.8|13148.8|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|2668
1632851700000|2021-09-28 17:55:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|1531
1632852000000|2021-09-28 18:00:00|13154.3|13150.3|13152.8|13148.8|13155.9|13151.9|13152.8|13148.8|1321
1632852300000|2021-09-28 18:05:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|3095
1632852600000|2021-09-28 18:10:00|13152.8|13148.8|13155.9|13151.9|13155.9|13151.9|13152.8|13148.8|2982
1632852900000|2021-09-28 18:15:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|3056
1632853200000|2021-09-28 18:20:00|13151.2|13147.2|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|2369
1632853500000|2021-09-28 18:25:00|13154.3|13150.3|13151.2|13147.2|13154.3|13150.3|13151.2|13147.2|1379
1632853800000|2021-09-28 18:30:00|13152.8|13148.8|13151.2|13147.2|13154.3|13150.3|13151.2|13147.2|2466
1632854100000|2021-09-28 18:35:00|13149.7|13145.7|13152.8|13148.8|13152.8|13148.8|13149.7|13145.7|6491
1632854400000|2021-09-28 18:40:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13152.8|13148.8|7785
1632854700000|2021-09-28 18:45:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|3581
1632855000000|2021-09-28 18:50:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|2128
1632855300000|2021-09-28 18:55:00|13151.2|13147.2|13148.1|13144.1|13151.2|13147.2|13148.1|13144.1|6034
1632855600000|2021-09-28 19:00:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|5410
1632855900000|2021-09-28 19:05:00|13146.5|13142.5|13143.4|13139.4|13146.5|13142.5|13143.4|13139.4|4545
1632856200000|2021-09-28 19:10:00|13145|13141|13143.4|13139.4|13145|13141|13143.4|13139.4|3277
1632856500000|2021-09-28 19:15:00|13141.8|13137.8|13145|13141|13145|13141|13141.8|13137.8|2460
1632856800000|2021-09-28 19:20:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|2267
1632857100000|2021-09-28 19:25:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|1145
1632857400000|2021-09-28 19:30:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|2831
1632857700000|2021-09-28 19:35:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|1586
1632858000000|2021-09-28 19:40:00|13145|13141|13148.1|13144.1|13148.1|13144.1|13145|13141|1471
1632858300000|2021-09-28 19:45:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|2166
1632858600000|2021-09-28 19:50:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|5901
1632858900000|2021-09-28 19:55:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|8143
1632859200000|2021-09-28 20:00:00|13145|13141|13145|13141|13145|13141|13143.4|13139.4|3511
1632859500000|2021-09-28 20:05:00|13143.4|13139.4|13146.5|13142.5|13146.5|13142.5|13141.8|13137.8|3154
1632859800000|2021-09-28 20:10:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|1006
1632860100000|2021-09-28 20:15:00|13145|13141|13145|13141|13145|13141|13143.4|13139.4|1099
1632860400000|2021-09-28 20:20:00|13143.4|13139.4|13143.4|13139.4|13146.5|13142.5|13141.8|13137.8|4180
1632860700000|2021-09-28 20:25:00|13145|13141|13143.4|13139.4|13145|13141|13143.4|13139.4|985
1632861000000|2021-09-28 20:30:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13140.3|13136.3|1531
1632861300000|2021-09-28 20:35:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13143.4|13139.4|3195
1632861600000|2021-09-28 20:40:00|13145|13141|13143.4|13139.4|13145|13141|13143.4|13139.4|3322
1632861900000|2021-09-28 20:45:00|13145|13141|13145|13141|13145|13141|13143.4|13139.4|1188
1632862200000|2021-09-28 20:50:00|13143.4|13139.4|13145|13141|13145|13141|13143.4|13139.4|2922
1632862500000|2021-09-28 20:55:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|2758
1632866400000|2021-09-28 22:00:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13143.4|13139.4|1367
1632866700000|2021-09-28 22:05:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|511
1632867000000|2021-09-28 22:10:00|||||||||28
1632867300000|2021-09-28 22:15:00|13145|13141|13145|13141|13145|13141|13145|13141|143
1632867600000|2021-09-28 22:20:00|||||||||32
1632867900000|2021-09-28 22:25:00|||||||||520
1632868200000|2021-09-28 22:30:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|989
1632868500000|2021-09-28 22:35:00|13145|13141|13145|13141|13145|13141|13145|13141|187
1632868800000|2021-09-28 22:40:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13143.4|13139.4|108
1632869100000|2021-09-28 22:45:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|1192
1632869400000|2021-09-28 22:50:00|||||||||59
1632869700000|2021-09-28 22:55:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|1104
1632870000000|2021-09-28 23:00:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|522
1632870300000|2021-09-28 23:05:00|||||||||221
1632870600000|2021-09-28 23:10:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|254
1632870900000|2021-09-28 23:15:00|||||||||148
1632871200000|2021-09-28 23:20:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|495
1632871500000|2021-09-28 23:25:00|13139.5|13135.5|13138.7|13134.7|13139.5|13135.5|13138.7|13134.7|304
1632871800000|2021-09-28 23:30:00|||||||||258
1632872100000|2021-09-28 23:35:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|982
1632872400000|2021-09-28 23:40:00|||||||||283
1632872700000|2021-09-28 23:45:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|793
1632873000000|2021-09-28 23:50:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|449
1632873300000|2021-09-28 23:55:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|268
1632873600000|2021-09-29 00:00:00|13141.1|13137.1|13138.7|13134.7|13143.4|13139.4|13138.7|13134.7|1712
1632873900000|2021-09-29 00:05:00|13140.3|13136.3|13135.6|13131.6|13140.3|13136.3|13134|13130|2590
1632874200000|2021-09-29 00:10:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|1429
1632874500000|2021-09-29 00:15:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|644
1632874800000|2021-09-29 00:20:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|1673
1632875100000|2021-09-29 00:25:00|13137.2|13133.2|13134|13130|13137.2|13133.2|13134|13130|1104
1632875400000|2021-09-29 00:30:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13134|13130|1273
1632875700000|2021-09-29 00:35:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13134|13130|1168
1632876000000|2021-09-29 00:40:00|13134|13130|13134|13130|13135.6|13131.6|13134|13130|921
1632876300000|2021-09-29 00:45:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|452
1632876600000|2021-09-29 00:50:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13134|13130|1942
1632876900000|2021-09-29 00:55:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13134|13130|2875
1632877200000|2021-09-29 01:00:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|3156
1632877500000|2021-09-29 01:05:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|1524
1632877800000|2021-09-29 01:10:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|900
1632878100000|2021-09-29 01:15:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|780
1632878400000|2021-09-29 01:20:00|13136.4|13132.4|13138.7|13134.7|13138.7|13134.7|13136.4|13132.4|799
1632878700000|2021-09-29 01:25:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|408
1632879000000|2021-09-29 01:30:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|1469
1632879300000|2021-09-29 01:35:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13141.8|13137.8|3974
1632879600000|2021-09-29 01:40:00|13145|13141|13141.8|13137.8|13145|13141|13141.8|13137.8|2282
1632879900000|2021-09-29 01:45:00|13143.4|13139.4|13146.5|13142.5|13146.5|13142.5|13141.8|13137.8|2535
1632880200000|2021-09-29 01:50:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|1317
1632880500000|2021-09-29 01:55:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|2623
1632880800000|2021-09-29 02:00:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|781
1632881100000|2021-09-29 02:05:00|||||||||178
1632881400000|2021-09-29 02:10:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|1762
1632881700000|2021-09-29 02:15:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|611
1632882000000|2021-09-29 02:20:00|13149.7|13145.7|13152.8|13148.8|13152.8|13148.8|13149.7|13145.7|2307
1632882300000|2021-09-29 02:25:00|||||||||262
1632882600000|2021-09-29 02:30:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|2288
1632882900000|2021-09-29 02:35:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|2361
1632883200000|2021-09-29 02:40:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|1911
1632883500000|2021-09-29 02:45:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|3060
1632883800000|2021-09-29 02:50:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13157.5|13153.5|1632
1632884100000|2021-09-29 02:55:00|||||||||917
1632884400000|2021-09-29 03:00:00|13157.5|13153.5|13155.9|13151.9|13159|13155|13155.9|13151.9|1445
1632884700000|2021-09-29 03:05:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|1751
1632885000000|2021-09-29 03:10:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|1487
1632885300000|2021-09-29 03:15:00|13154.3|13150.3|13157.5|13153.5|13157.5|13153.5|13153.6|13149.6|1421
1632885600000|2021-09-29 03:20:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|488
1632885900000|2021-09-29 03:25:00|||||||||689
1632886200000|2021-09-29 03:30:00|13154.3|13150.3|13157.5|13153.5|13157.5|13153.5|13154.3|13150.3|1705
1632886500000|2021-09-29 03:35:00|13159|13155|13159|13155|13160.6|13156.6|13157.5|13153.5|1964
1632886800000|2021-09-29 03:40:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|950
1632887100000|2021-09-29 03:45:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|362
1632887400000|2021-09-29 03:50:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|897
1632887700000|2021-09-29 03:55:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|343
1632888000000|2021-09-29 04:00:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|449
1632888300000|2021-09-29 04:05:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|1551
1632888600000|2021-09-29 04:10:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|853
1632888900000|2021-09-29 04:15:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|491
1632889200000|2021-09-29 04:20:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|3443
1632889500000|2021-09-29 04:25:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|519
1632889800000|2021-09-29 04:30:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|793
1632890100000|2021-09-29 04:35:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|249
1632890400000|2021-09-29 04:40:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|1502
1632890700000|2021-09-29 04:45:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|315
1632891000000|2021-09-29 04:50:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|525
1632891300000|2021-09-29 04:55:00|||||||||12
1632891600000|2021-09-29 05:00:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|740
1632891900000|2021-09-29 05:05:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|1829
1632892200000|2021-09-29 05:10:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1284
1632892500000|2021-09-29 05:15:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|650
1632892800000|2021-09-29 05:20:00|13155.9|13151.9|13159|13155|13159|13155|13155.9|13151.9|631
1632893100000|2021-09-29 05:25:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|1471
1632893400000|2021-09-29 05:30:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1583
1632893700000|2021-09-29 05:35:00|13159|13155|13157.5|13153.5|13159|13155|13155.9|13151.9|755
1632894000000|2021-09-29 05:40:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|162
1632894300000|2021-09-29 05:45:00|13157.5|13153.5|13154.3|13150.3|13157.5|13153.5|13154.3|13150.3|680
1632894600000|2021-09-29 05:50:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|565
1632894900000|2021-09-29 05:55:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|1424
1632895200000|2021-09-29 06:00:00|13151.2|13147.2|13149.7|13145.7|13152.8|13148.8|13148.1|13144.1|4024
1632895500000|2021-09-29 06:05:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|2675
1632895800000|2021-09-29 06:10:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13152.8|13148.8|1615
1632896100000|2021-09-29 06:15:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13154.3|13150.3|1982
1632896400000|2021-09-29 06:20:00|13157.5|13153.5|13152.8|13148.8|13157.5|13153.5|13152.8|13148.8|3203
1632896700000|2021-09-29 06:25:00|13151.2|13147.2|13159|13155|13159|13155|13151.2|13147.2|3202
1632897000000|2021-09-29 06:30:00|||||||||3251
1632897300000|2021-09-29 06:35:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13162.2|13158.2|4688
1632897600000|2021-09-29 06:40:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13163.7|13159.7|2064
1632897900000|2021-09-29 06:45:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|2429
1632898200000|2021-09-29 06:50:00|13168.4|13164.4|13165.3|13161.3|13168.4|13164.4|13163.7|13159.7|2955
1632898500000|2021-09-29 06:55:00|13163.7|13159.7|13170|13166|13170|13166|13163.7|13159.7|1588
1632898800000|2021-09-29 07:00:00|13168.4|13164.4|13174.7|13170.7|13176.2|13172.2|13165.3|13161.3|14373
1632899100000|2021-09-29 07:05:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13170|13166|5312
1632899400000|2021-09-29 07:10:00|13176.2|13172.2|13170|13166|13176.2|13172.2|13170|13166|5166
1632899700000|2021-09-29 07:15:00|13168.4|13164.4|13170|13166|13171.5|13167.5|13168.4|13164.4|3081
1632900000000|2021-09-29 07:20:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13168.4|13164.4|2577
1632900300000|2021-09-29 07:25:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|1277
1632900600000|2021-09-29 07:30:00|13174.7|13170.7|13170|13166|13174.7|13170.7|13170|13166|4173
1632900900000|2021-09-29 07:35:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2248
1632901200000|2021-09-29 07:40:00|13170|13166|13170|13166|13171.5|13167.5|13168.4|13164.4|2830
1632901500000|2021-09-29 07:45:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|2978
1632901800000|2021-09-29 07:50:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13166.8|13162.8|4520
1632902100000|2021-09-29 07:55:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|1017
1632902400000|2021-09-29 08:00:00|13171.5|13167.5|13168.4|13164.4|13171.5|13167.5|13168.4|13164.4|1925
1632902700000|2021-09-29 08:05:00|13166.8|13162.8|13168.4|13164.4|13170|13166|13166.8|13162.8|2050
1632903000000|2021-09-29 08:10:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|3800
1632903300000|2021-09-29 08:15:00|13166.8|13162.8|13174.7|13170.7|13174.7|13170.7|13166.8|13162.8|2998
1632903600000|2021-09-29 08:20:00|13176.2|13172.2|13179.3|13175.3|13179.3|13175.3|13174.7|13170.7|7760
1632903900000|2021-09-29 08:25:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13174.7|13170.7|6160
1632904200000|2021-09-29 08:30:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|4353
1632904500000|2021-09-29 08:35:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|3073
1632904800000|2021-09-29 08:40:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|1405
1632905100000|2021-09-29 08:45:00|13171.5|13167.5|13174.7|13170.7|13174.7|13170.7|13171.5|13167.5|504
1632905400000|2021-09-29 08:50:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|772
1632905700000|2021-09-29 08:55:00|13173.1|13169.1|13176.2|13172.2|13176.2|13172.2|13173.1|13169.1|387
1632906000000|2021-09-29 09:00:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|1694
1632906300000|2021-09-29 09:05:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1446
1632906600000|2021-09-29 09:10:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|2684
1632906900000|2021-09-29 09:15:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13176.2|13172.2|5629
1632907200000|2021-09-29 09:20:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|3898
1632907500000|2021-09-29 09:25:00|13177.8|13173.8|13174.7|13170.7|13177.8|13173.8|13174.7|13170.7|5657
1632907800000|2021-09-29 09:30:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|4198
1632908100000|2021-09-29 09:35:00|13171.5|13167.5|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|3367
1632908400000|2021-09-29 09:40:00|13174.7|13170.7|13177.8|13173.8|13177.8|13173.8|13173.1|13169.1|1991
1632908700000|2021-09-29 09:45:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|2508
1632909000000|2021-09-29 09:50:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|2172
1632909300000|2021-09-29 09:55:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|5580
1632909600000|2021-09-29 10:00:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|3879
1632909900000|2021-09-29 10:05:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|3084
1632910200000|2021-09-29 10:10:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|2420
1632910500000|2021-09-29 10:15:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|2257
1632910800000|2021-09-29 10:20:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|1382
1632911100000|2021-09-29 10:25:00|13180.9|13176.9|13177.8|13173.8|13180.9|13176.9|13177.8|13173.8|1031
1632911400000|2021-09-29 10:30:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|980
1632911700000|2021-09-29 10:35:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|2732
1632912000000|2021-09-29 10:40:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|860
1632912300000|2021-09-29 10:45:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|2061
1632912600000|2021-09-29 10:50:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|1601
1632912900000|2021-09-29 10:55:00|||||||||592
1632913200000|2021-09-29 11:00:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|2357
1632913500000|2021-09-29 11:05:00|13174.7|13170.7|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|2221
1632913800000|2021-09-29 11:10:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|2669
1632914100000|2021-09-29 11:15:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13170|13166|6322
1632914400000|2021-09-29 11:20:00|13173.1|13169.1|13168.4|13164.4|13173.1|13169.1|13168.4|13164.4|3688
1632914700000|2021-09-29 11:25:00|13170|13166|13170|13166|13170|13166|13170|13166|659
1632915000000|2021-09-29 11:30:00|13171.5|13167.5|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|3510
1632915300000|2021-09-29 11:35:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13170|13166|2993
1632915600000|2021-09-29 11:40:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|1112
1632915900000|2021-09-29 11:45:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|3343
1632916200000|2021-09-29 11:50:00|13171.5|13167.5|13174.7|13170.7|13174.7|13170.7|13171.5|13167.5|2974
1632916500000|2021-09-29 11:55:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|1525
1632916800000|2021-09-29 12:00:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|1936
1632917100000|2021-09-29 12:05:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|3949
1632917400000|2021-09-29 12:10:00|13170|13166|13168.4|13164.4|13171.5|13167.5|13168.4|13164.4|1940
1632917700000|2021-09-29 12:15:00|13170|13166|13166.1|13162.1|13170|13166|13166.1|13162.1|4116
1632918000000|2021-09-29 12:20:00|13165.3|13161.3|13162.2|13158.2|13165.3|13161.3|13159|13155|11339
1632918300000|2021-09-29 12:25:00|13160.6|13156.6|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|7717
1632918600000|2021-09-29 12:30:00|13160.6|13156.6|13165.3|13161.3|13165.3|13161.3|13160.6|13156.6|6750
1632918900000|2021-09-29 12:35:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|4386
1632919200000|2021-09-29 12:40:00|13163.7|13159.7|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|3050
1632919500000|2021-09-29 12:45:00|13160.6|13156.6|13168.4|13164.4|13168.4|13164.4|13160.6|13156.6|5018
1632919800000|2021-09-29 12:50:00|13167.6|13163.6|13163.7|13159.7|13167.6|13163.6|13163.7|13159.7|7451
1632920100000|2021-09-29 12:55:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|1484
1632920400000|2021-09-29 13:00:00|13165.3|13161.3|13160.6|13156.6|13165.3|13161.3|13157.5|13153.5|9160
1632920700000|2021-09-29 13:05:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|3253
1632921000000|2021-09-29 13:10:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|5538
1632921300000|2021-09-29 13:15:00|13165.3|13161.3|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|2043
1632921600000|2021-09-29 13:20:00|13168.4|13164.4|13165.3|13161.3|13168.4|13164.4|13165.3|13161.3|2380
1632921900000|2021-09-29 13:25:00|13166.1|13162.1|13165.3|13161.3|13166.1|13162.1|13163.7|13159.7|3244
1632922200000|2021-09-29 13:30:00|13163.7|13159.7|13168.4|13164.4|13168.4|13164.4|13162.2|13158.2|6806
1632922500000|2021-09-29 13:35:00|13170|13166|13176.2|13172.2|13176.2|13172.2|13170|13166|13833
1632922800000|2021-09-29 13:40:00|13174.7|13170.7|13176.2|13172.2|13177.8|13173.8|13173.1|13169.1|11244
1632923100000|2021-09-29 13:45:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|4080
1632923400000|2021-09-29 13:50:00|13177.8|13173.8|13170|13166|13177.8|13173.8|13170|13166|14019
1632923700000|2021-09-29 13:55:00|13168.4|13164.4|13171.5|13167.5|13173.1|13169.1|13168.4|13164.4|8336
1632924000000|2021-09-29 14:00:00|13170|13166|13171.5|13167.5|13173.1|13169.1|13168.4|13164.4|9190
1632924300000|2021-09-29 14:05:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|5752
1632924600000|2021-09-29 14:10:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13170|13166|2233
1632924900000|2021-09-29 14:15:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|7086
1632925200000|2021-09-29 14:20:00|13171.5|13167.5|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|7209
1632925500000|2021-09-29 14:25:00|13171.5|13167.5|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|8345
1632925800000|2021-09-29 14:30:00|13173.1|13169.1|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|13689
1632926100000|2021-09-29 14:35:00|13170|13166|13170|13166|13171.5|13167.5|13166.8|13162.8|7031
1632926400000|2021-09-29 14:40:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|2529
1632926700000|2021-09-29 14:45:00|13165.3|13161.3|13163.7|13159.7|13166.8|13162.8|13163.7|13159.7|5526
1632927000000|2021-09-29 14:50:00|13165.3|13161.3|13162.2|13158.2|13165.3|13161.3|13160.6|13156.6|14051
1632927300000|2021-09-29 14:55:00|13163.7|13159.7|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|12888
1632927600000|2021-09-29 15:00:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|2944
1632927900000|2021-09-29 15:05:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13163.7|13159.7|2669
1632928200000|2021-09-29 15:10:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|6544
1632928500000|2021-09-29 15:15:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13159|13155|2594
1632928800000|2021-09-29 15:20:00|13160.6|13156.6|13160.6|13156.6|13162.9|13158.9|13160.6|13156.6|6157
1632929100000|2021-09-29 15:25:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|3347
1632929400000|2021-09-29 15:30:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|3326
1632929700000|2021-09-29 15:35:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|1713
1632930000000|2021-09-29 15:40:00|13162.2|13158.2|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|4660
1632930300000|2021-09-29 15:45:00|13161.4|13157.4|13163.7|13159.7|13163.7|13159.7|13161.4|13157.4|6802
1632930600000|2021-09-29 15:50:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|1325
1632930900000|2021-09-29 15:55:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|909
1632931200000|2021-09-29 16:00:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|312
1632931500000|2021-09-29 16:05:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|1465
1632931800000|2021-09-29 16:10:00|13165.3|13161.3|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|1076
1632932100000|2021-09-29 16:15:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|447
1632932400000|2021-09-29 16:20:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|967
1632932700000|2021-09-29 16:25:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13159|13155|2570
1632933000000|2021-09-29 16:30:00|||||||||112
1632933300000|2021-09-29 16:35:00|13159|13155|13159|13155|13159|13155|13159|13155|2669
1632933600000|2021-09-29 16:40:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|2695
1632933900000|2021-09-29 16:45:00|||||||||2920
1632934200000|2021-09-29 16:50:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|2218
1632934500000|2021-09-29 16:55:00|13154.3|13150.3|13152.8|13148.8|13155.9|13151.9|13152.8|13148.8|2513
1632934800000|2021-09-29 17:00:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|3735
1632935100000|2021-09-29 17:05:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|2242
1632935400000|2021-09-29 17:10:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|2591
1632935700000|2021-09-29 17:15:00|13151.2|13147.2|13148.1|13144.1|13151.2|13147.2|13148.1|13144.1|10244
1632936000000|2021-09-29 17:20:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13145|13141|6866
1632936300000|2021-09-29 17:25:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13140.3|13136.3|3822
1632936600000|2021-09-29 17:30:00|13145|13141|13143.4|13139.4|13146.5|13142.5|13143.4|13139.4|7561
1632936900000|2021-09-29 17:35:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|2396
1632937200000|2021-09-29 17:40:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|14004
1632937500000|2021-09-29 17:45:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|5597
1632937800000|2021-09-29 17:50:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|2030
1632938100000|2021-09-29 17:55:00|||||||||1225
1632938400000|2021-09-29 18:00:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|2852
1632938700000|2021-09-29 18:05:00|13151.2|13147.2|13148.1|13144.1|13151.2|13147.2|13148.1|13144.1|1734
1632939000000|2021-09-29 18:10:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|5478
1632939300000|2021-09-29 18:15:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|6368
1632939600000|2021-09-29 18:20:00|13145|13141|13148.1|13144.1|13148.1|13144.1|13145|13141|3864
1632939900000|2021-09-29 18:25:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|3177
1632940200000|2021-09-29 18:30:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|2607
1632940500000|2021-09-29 18:35:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|886
1632940800000|2021-09-29 18:40:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|1413
1632941100000|2021-09-29 18:45:00|13145|13141|13148.1|13144.1|13148.1|13144.1|13145|13141|5080
1632941400000|2021-09-29 18:50:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|5882
1632941700000|2021-09-29 18:55:00|13148.1|13144.1|13149.7|13145.7|13151.2|13147.2|13148.1|13144.1|8183
1632942000000|2021-09-29 19:00:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|1533
1632942300000|2021-09-29 19:05:00|||||||||1056
1632942600000|2021-09-29 19:10:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|1477
1632942900000|2021-09-29 19:15:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|1768
1632943200000|2021-09-29 19:20:00|||||||||199
1632943500000|2021-09-29 19:25:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|592
1632943800000|2021-09-29 19:30:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|1988
1632944100000|2021-09-29 19:35:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|978
1632944400000|2021-09-29 19:40:00|||||||||726
1632944700000|2021-09-29 19:45:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|8675
1632945000000|2021-09-29 19:50:00|13152.8|13148.8|13157.5|13153.5|13157.5|13153.5|13152.8|13148.8|14245
1632945300000|2021-09-29 19:55:00|13159|13155|13160.6|13156.6|13162.2|13158.2|13155.9|13151.9|8867
1632945600000|2021-09-29 20:00:00|13159|13155|13157.5|13153.5|13160.6|13156.6|13155.9|13151.9|6627
1632945900000|2021-09-29 20:05:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|895
1632946200000|2021-09-29 20:10:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13159|13155|2045
1632946500000|2021-09-29 20:15:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1620
1632946800000|2021-09-29 20:20:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|784
1632947100000|2021-09-29 20:25:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|2101
1632947400000|2021-09-29 20:30:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|1337
1632947700000|2021-09-29 20:35:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|2267
1632948000000|2021-09-29 20:40:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|3915
1632948300000|2021-09-29 20:45:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|2448
1632948600000|2021-09-29 20:50:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|1582
1632948900000|2021-09-29 20:55:00|13162.2|13158.2|13166.8|13162.8|13166.8|13162.8|13162.2|13158.2|4272
1632952800000|2021-09-29 22:00:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|660
1632953100000|2021-09-29 22:05:00|||||||||79
1632953400000|2021-09-29 22:10:00|13170|13166|13166.8|13162.8|13170|13166|13166.8|13162.8|644
1632953700000|2021-09-29 22:15:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|358
1632954000000|2021-09-29 22:20:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|566
1632954300000|2021-09-29 22:25:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|188
1632954600000|2021-09-29 22:30:00|||||||||12
1632954900000|2021-09-29 22:35:00|||||||||168
1632955200000|2021-09-29 22:40:00|||||||||141
1632955500000|2021-09-29 22:45:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|828
1632955800000|2021-09-29 22:50:00|||||||||128
1632956100000|2021-09-29 22:55:00|||||||||111
1632956400000|2021-09-29 23:00:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|311
1632956700000|2021-09-29 23:05:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|1146
1632957000000|2021-09-29 23:10:00|||||||||204
1632957300000|2021-09-29 23:15:00|13170|13166|13170|13166|13170|13166|13170|13166|378
1632957600000|2021-09-29 23:20:00|||||||||311
1632957900000|2021-09-29 23:25:00|||||||||310
1632958200000|2021-09-29 23:30:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|406
1632958500000|2021-09-29 23:35:00|13170|13166|13170|13166|13170|13166|13170|13166|687
1632958800000|2021-09-29 23:40:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|524
1632959100000|2021-09-29 23:45:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|1818
1632959400000|2021-09-29 23:50:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|768
1632959700000|2021-09-29 23:55:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|231
1632960000000|2021-09-30 00:00:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|447
1632960300000|2021-09-30 00:05:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|872
1632960600000|2021-09-30 00:10:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|572
1632960900000|2021-09-30 00:15:00|13174.7|13170.7|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|563
1632961200000|2021-09-30 00:20:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|442
1632961500000|2021-09-30 00:25:00|||||||||188
1632961800000|2021-09-30 00:30:00|||||||||647
1632962100000|2021-09-30 00:35:00|||||||||407
1632962400000|2021-09-30 00:40:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|737
1632962700000|2021-09-30 00:45:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|959
1632963000000|2021-09-30 00:50:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13170|13166|1901
1632963300000|2021-09-30 00:55:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|736
1632963600000|2021-09-30 01:00:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|4635
1632963900000|2021-09-30 01:05:00|13170.8|13166.8|13170|13166|13171.5|13167.5|13170|13166|992
1632964200000|2021-09-30 01:10:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|558
1632964500000|2021-09-30 01:15:00|||||||||67
1632964800000|2021-09-30 01:20:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|1143
1632965100000|2021-09-30 01:25:00|13173.1|13169.1|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|1736
1632965400000|2021-09-30 01:30:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|1566
1632965700000|2021-09-30 01:35:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13170|13166|542
1632966000000|2021-09-30 01:40:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|647
1632966300000|2021-09-30 01:45:00|||||||||29
1632966600000|2021-09-30 01:50:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|643
1632966900000|2021-09-30 01:55:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|1047
1632967200000|2021-09-30 02:00:00|||||||||126
1632967500000|2021-09-30 02:05:00|||||||||420
1632967800000|2021-09-30 02:10:00|||||||||158
1632968100000|2021-09-30 02:15:00|||||||||34
1632968400000|2021-09-30 02:20:00|||||||||75
1632968700000|2021-09-30 02:25:00|||||||||22
1632969000000|2021-09-30 02:30:00|||||||||125
1632969300000|2021-09-30 02:35:00|||||||||58
1632969600000|2021-09-30 02:40:00|13170|13166|13170|13166|13170|13166|13170|13166|792
1632969900000|2021-09-30 02:45:00|||||||||344
1632970200000|2021-09-30 02:50:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|135
1632970500000|2021-09-30 02:55:00|13170|13166|13170|13166|13170|13166|13170|13166|411
1632970800000|2021-09-30 03:00:00|||||||||10
1632971100000|2021-09-30 03:05:00|||||||||7
1632971400000|2021-09-30 03:10:00|||||||||3
1632971700000|2021-09-30 03:15:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|433
1632972000000|2021-09-30 03:20:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|401
1632972300000|2021-09-30 03:25:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|130
1632972600000|2021-09-30 03:30:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|112
1632972900000|2021-09-30 03:35:00|||||||||42
1632973200000|2021-09-30 03:40:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|531
1632973500000|2021-09-30 03:45:00|13170|13166|13170|13166|13170|13166|13170|13166|198
1632973800000|2021-09-30 03:50:00|||||||||25
1632974100000|2021-09-30 03:55:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|847
1632974400000|2021-09-30 04:00:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|237
1632974700000|2021-09-30 04:05:00|||||||||522
1632975000000|2021-09-30 04:10:00|||||||||167
1632975300000|2021-09-30 04:15:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|517
1632975600000|2021-09-30 04:20:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|801
1632975900000|2021-09-30 04:25:00|||||||||68
1632976200000|2021-09-30 04:30:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|1227
1632976500000|2021-09-30 04:35:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|179
1632976800000|2021-09-30 04:40:00|||||||||191
1632977100000|2021-09-30 04:45:00|||||||||33
1632977400000|2021-09-30 04:50:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|2422
1632977700000|2021-09-30 04:55:00|||||||||257
1632978000000|2021-09-30 05:00:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|475
1632978300000|2021-09-30 05:05:00|||||||||31
1632978600000|2021-09-30 05:10:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|230
1632978900000|2021-09-30 05:15:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|1291
1632979200000|2021-09-30 05:20:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|216
1632979500000|2021-09-30 05:25:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|641
1632979800000|2021-09-30 05:30:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|1064
1632980100000|2021-09-30 05:35:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|582
1632980400000|2021-09-30 05:40:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|1064
1632980700000|2021-09-30 05:45:00|||||||||26
1632981000000|2021-09-30 05:50:00|13165.3|13161.3|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|2598
1632981300000|2021-09-30 05:55:00|||||||||455
1632981600000|2021-09-30 06:00:00|13165.3|13161.3|13163.7|13159.7|13166.8|13162.8|13160.6|13156.6|3971
1632981900000|2021-09-30 06:05:00|13162.2|13158.2|13159|13155|13163.7|13159.7|13157.5|13153.5|3200
1632982200000|2021-09-30 06:10:00|13157.5|13153.5|13159|13155|13160.6|13156.6|13157.5|13153.5|1995
1632982500000|2021-09-30 06:15:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|2685
1632982800000|2021-09-30 06:20:00|13155.9|13151.9|13154.3|13150.3|13157.5|13153.5|13154.3|13150.3|2346
1632983100000|2021-09-30 06:25:00|13155.9|13151.9|13157.5|13153.5|13159|13155|13155.9|13151.9|1923
1632983400000|2021-09-30 06:30:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|5797
1632983700000|2021-09-30 06:35:00|13154.3|13150.3|13152.8|13148.8|13155.9|13151.9|13152.8|13148.8|3934
1632984000000|2021-09-30 06:40:00|13154.3|13150.3|13152.8|13148.8|13155.9|13151.9|13152.8|13148.8|4256
1632984300000|2021-09-30 06:45:00|13154.3|13150.3|13151.2|13147.2|13154.3|13150.3|13151.2|13147.2|8543
1632984600000|2021-09-30 06:50:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|2513
1632984900000|2021-09-30 06:55:00|13152.8|13148.8|13148.1|13144.1|13152.8|13148.8|13148.1|13144.1|6345
1632985200000|2021-09-30 07:00:00|13146.5|13142.5|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|6918
1632985500000|2021-09-30 07:05:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|4263
1632985800000|2021-09-30 07:10:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|1665
1632986100000|2021-09-30 07:15:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|3861
1632986400000|2021-09-30 07:20:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|2291
1632986700000|2021-09-30 07:25:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13151.2|13147.2|3721
1632987000000|2021-09-30 07:30:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|1861
1632987300000|2021-09-30 07:35:00|13155.1|13151.1|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|2425
1632987600000|2021-09-30 07:40:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|1084
1632987900000|2021-09-30 07:45:00|13157.5|13153.5|13152.8|13148.8|13157.5|13153.5|13152.8|13148.8|1117
1632988200000|2021-09-30 07:50:00|13154.3|13150.3|13151.2|13147.2|13154.3|13150.3|13151.2|13147.2|5609
1632988500000|2021-09-30 07:55:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|4050
1632988800000|2021-09-30 08:00:00|13154.3|13150.3|13159|13155|13159|13155|13154.3|13150.3|3637
1632989100000|2021-09-30 08:05:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|784
1632989400000|2021-09-30 08:10:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|1628
1632989700000|2021-09-30 08:15:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|1420
1632990000000|2021-09-30 08:20:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1576
1632990300000|2021-09-30 08:25:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|508
1632990600000|2021-09-30 08:30:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|1116
1632990900000|2021-09-30 08:35:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|700
1632991200000|2021-09-30 08:40:00|||||||||663
1632991500000|2021-09-30 08:45:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|3367
1632991800000|2021-09-30 08:50:00|||||||||244
1632992100000|2021-09-30 08:55:00|13162.9|13158.9|13162.2|13158.2|13162.9|13158.9|13162.2|13158.2|1238
1632992400000|2021-09-30 09:00:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|1156
1632992700000|2021-09-30 09:05:00|||||||||310
1632993000000|2021-09-30 09:10:00|||||||||496
1632993300000|2021-09-30 09:15:00|||||||||319
1632993600000|2021-09-30 09:20:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|534
1632993900000|2021-09-30 09:25:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|925
1632994200000|2021-09-30 09:30:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|3417
1632994500000|2021-09-30 09:35:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1754
1632994800000|2021-09-30 09:40:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1693
1632995100000|2021-09-30 09:45:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|647
1632995400000|2021-09-30 09:50:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|1409
1632995700000|2021-09-30 09:55:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|1234
1632996000000|2021-09-30 10:00:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|1540
1632996300000|2021-09-30 10:05:00|||||||||462
1632996600000|2021-09-30 10:10:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|604
1632996900000|2021-09-30 10:15:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|731
1632997200000|2021-09-30 10:20:00|13166.8|13162.8|13163.7|13159.7|13166.8|13162.8|13163.7|13159.7|1153
1632997500000|2021-09-30 10:25:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|874
1632997800000|2021-09-30 10:30:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1239
1632998100000|2021-09-30 10:35:00|13159|13155|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|2101
1632998400000|2021-09-30 10:40:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|2764
1632998700000|2021-09-30 10:45:00|13157.5|13153.5|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|2122
1632999000000|2021-09-30 10:50:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|2175
1632999300000|2021-09-30 10:55:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|1040
1632999600000|2021-09-30 11:00:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|1647
1632999900000|2021-09-30 11:05:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|433
1633000200000|2021-09-30 11:10:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|1284
1633000500000|2021-09-30 11:15:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1920
1633000800000|2021-09-30 11:20:00|||||||||915
1633001100000|2021-09-30 11:25:00|||||||||195
1633001400000|2021-09-30 11:30:00|||||||||1498
1633001700000|2021-09-30 11:35:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|740
1633002000000|2021-09-30 11:40:00|13159|13155|13160.6|13156.6|13162.2|13158.2|13159|13155|717
1633002300000|2021-09-30 11:45:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1229
1633002600000|2021-09-30 11:50:00|13159|13155|13157.5|13153.5|13159|13155|13155.9|13151.9|1717
1633002900000|2021-09-30 11:55:00|13159|13155|13159|13155|13159|13155|13159|13155|734
1633003200000|2021-09-30 12:00:00|13160.6|13156.6|13155.9|13151.9|13160.6|13156.6|13155.9|13151.9|5893
1633003500000|2021-09-30 12:05:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1822
1633003800000|2021-09-30 12:10:00|13155.9|13151.9|13152.8|13148.8|13157.5|13153.5|13151.2|13147.2|3363
1633004100000|2021-09-30 12:15:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13149.7|13145.7|6108
1633004400000|2021-09-30 12:20:00|13152.8|13148.8|13149.7|13145.7|13152.8|13148.8|13149.7|13145.7|9106
1633004700000|2021-09-30 12:25:00|13151.2|13147.2|13148.1|13144.1|13151.2|13147.2|13146.5|13142.5|7324
1633005000000|2021-09-30 12:30:00|13149.7|13145.7|13151.2|13147.2|13155.9|13151.9|13149.7|13145.7|8836
1633005300000|2021-09-30 12:35:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13146.5|13142.5|6848
1633005600000|2021-09-30 12:40:00|13149.7|13145.7|13152.8|13148.8|13154.3|13150.3|13149.7|13145.7|6025
1633005900000|2021-09-30 12:45:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|3045
1633006200000|2021-09-30 12:50:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13148.1|13144.1|6266
1633006500000|2021-09-30 12:55:00|13149.7|13145.7|13148.1|13144.1|13151.2|13147.2|13146.5|13142.5|4163
1633006800000|2021-09-30 13:00:00|13146.5|13142.5|13141.8|13137.8|13148.1|13144.1|13141.8|13137.8|7673
1633007100000|2021-09-30 13:05:00|13140.3|13136.3|13137.2|13133.2|13141.8|13137.8|13137.2|13133.2|11863
1633007400000|2021-09-30 13:10:00|13138.7|13134.7|13145|13141|13145|13141|13137.2|13133.2|8110
1633007700000|2021-09-30 13:15:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13145|13141|6801
1633008000000|2021-09-30 13:20:00|13145|13141|13152.8|13148.8|13152.8|13148.8|13145|13141|3626
1633008300000|2021-09-30 13:25:00|13151.2|13147.2|13148.1|13144.1|13151.2|13147.2|13148.1|13144.1|3707
1633008600000|2021-09-30 13:30:00|13146.5|13142.5|13149.7|13145.7|13151.2|13147.2|13146.5|13142.5|8003
1633008900000|2021-09-30 13:35:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13143.4|13139.4|10920
1633009200000|2021-09-30 13:40:00|13145|13141|13145|13141|13146.5|13142.5|13143.4|13139.4|6080
1633009500000|2021-09-30 13:45:00|13143.4|13139.4|13148.1|13144.1|13149.7|13145.7|13143.4|13139.4|9495
1633009800000|2021-09-30 13:50:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13145|13141|2500
1633010100000|2021-09-30 13:55:00|13149.7|13145.7|13152.8|13148.8|13152.8|13148.8|13149.7|13145.7|3957
1633010400000|2021-09-30 14:00:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13148.1|13144.1|10492
1633010700000|2021-09-30 14:05:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|4110
1633011000000|2021-09-30 14:10:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13149.7|13145.7|3555
1633011300000|2021-09-30 14:15:00|13149.7|13145.7|13154.3|13150.3|13154.3|13150.3|13149.7|13145.7|6518
1633011600000|2021-09-30 14:20:00|13152.8|13148.8|13155.9|13151.9|13157.5|13153.5|13152.8|13148.8|6691
1633011900000|2021-09-30 14:25:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13154.3|13150.3|7972
1633012200000|2021-09-30 14:30:00|13159|13155|13155.9|13151.9|13160.6|13156.6|13155.9|13151.9|4957
1633012500000|2021-09-30 14:35:00|13154.3|13150.3|13154.3|13150.3|13157.5|13153.5|13152.8|13148.8|3839
1633012800000|2021-09-30 14:40:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|3577
1633013100000|2021-09-30 14:45:00|13152.8|13148.8|13159|13155|13159|13155|13151.2|13147.2|4524
1633013400000|2021-09-30 14:50:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13157.5|13153.5|5894
1633013700000|2021-09-30 14:55:00|13160.6|13156.6|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|6854
1633014000000|2021-09-30 15:00:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|4145
1633014300000|2021-09-30 15:05:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13159|13155|3977
1633014600000|2021-09-30 15:10:00|13159|13155|13157.5|13153.5|13160.6|13156.6|13155.9|13151.9|5998
1633014900000|2021-09-30 15:15:00|13159|13155|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|8083
1633015200000|2021-09-30 15:20:00|13159|13155|13154.3|13150.3|13159|13155|13152.8|13148.8|7384
1633015500000|2021-09-30 15:25:00|13152.8|13148.8|13151.2|13147.2|13154.3|13150.3|13151.2|13147.2|4373
1633015800000|2021-09-30 15:30:00|13152.8|13148.8|13155.9|13151.9|13155.9|13151.9|13152.8|13148.8|3264
1633016100000|2021-09-30 15:35:00|13157.5|13153.5|13160.6|13156.6|13160.6|13156.6|13152.8|13148.8|5161
1633016400000|2021-09-30 15:40:00|13162.2|13158.2|13159|13155|13162.2|13158.2|13157.5|13153.5|4131
1633016700000|2021-09-30 15:45:00|13160.6|13156.6|13165.3|13161.3|13166.8|13162.8|13160.6|13156.6|7514
1633017000000|2021-09-30 15:50:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|12031
1633017300000|2021-09-30 15:55:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|2719
1633017600000|2021-09-30 16:00:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|4557
1633017900000|2021-09-30 16:05:00|13170|13166|13173.1|13169.1|13173.1|13169.1|13168.4|13164.4|5534
1633018200000|2021-09-30 16:10:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|3024
1633018500000|2021-09-30 16:15:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|5115
1633018800000|2021-09-30 16:20:00|13170|13166|13173.1|13169.1|13173.1|13169.1|13170|13166|2807
1633019100000|2021-09-30 16:25:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|3274
1633019400000|2021-09-30 16:30:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|4879
1633019700000|2021-09-30 16:35:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|6432
1633020000000|2021-09-30 16:40:00|13170|13166|13173.1|13169.1|13173.1|13169.1|13170|13166|2566
1633020300000|2021-09-30 16:45:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|691
1633020600000|2021-09-30 16:50:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|5926
1633020900000|2021-09-30 16:55:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|4418
1633021200000|2021-09-30 17:00:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|2156
1633021500000|2021-09-30 17:05:00|13173.1|13169.1|13171.5|13167.5|13174.7|13170.7|13170|13166|3054
1633021800000|2021-09-30 17:10:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|4045
1633022100000|2021-09-30 17:15:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|615
1633022400000|2021-09-30 17:20:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|1953
1633022700000|2021-09-30 17:25:00|||||||||278
1633023000000|2021-09-30 17:30:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|1082
1633023300000|2021-09-30 17:35:00|||||||||2057
1633023600000|2021-09-30 17:40:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|2328
1633023900000|2021-09-30 17:45:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|7704
1633024200000|2021-09-30 17:50:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|1390
1633024500000|2021-09-30 17:55:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2940
1633024800000|2021-09-30 18:00:00|13170|13166|13168.4|13164.4|13171.5|13167.5|13168.4|13164.4|4845
1633025100000|2021-09-30 18:05:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|4082
1633025400000|2021-09-30 18:10:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|3853
1633025700000|2021-09-30 18:15:00|||||||||516
1633026000000|2021-09-30 18:20:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|1822
1633026300000|2021-09-30 18:25:00|||||||||906
1633026600000|2021-09-30 18:30:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|6450
1633026900000|2021-09-30 18:35:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|2991
1633027200000|2021-09-30 18:40:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|1559
1633027500000|2021-09-30 18:45:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13162.2|13158.2|7540
1633027800000|2021-09-30 18:50:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|1461
1633028100000|2021-09-30 18:55:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|18216
1633028400000|2021-09-30 19:00:00|13165.3|13161.3|13168.4|13164.4|13168.4|13164.4|13165.3|13161.3|10332
1633028700000|2021-09-30 19:05:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|8142
1633029000000|2021-09-30 19:10:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|2343
1633029300000|2021-09-30 19:15:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|6489
1633029600000|2021-09-30 19:20:00|13168.4|13164.4|13170|13166|13170|13166|13166.8|13162.8|8639
1633029900000|2021-09-30 19:25:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|4084
1633030200000|2021-09-30 19:30:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|5909
1633030500000|2021-09-30 19:35:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|3044
1633030800000|2021-09-30 19:40:00|13168.4|13164.4|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|4994
1633031100000|2021-09-30 19:45:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|9054
1633031400000|2021-09-30 19:50:00|13171.5|13167.5|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|18893
1633031700000|2021-09-30 19:55:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13171.5|13167.5|28224
1633032000000|2021-09-30 20:00:00|13176.2|13172.2|13173.1|13169.1|13176.2|13172.2|13173.1|13169.1|25155
1633032300000|2021-09-30 20:05:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|14783
1633032600000|2021-09-30 20:10:00|13174.7|13170.7|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|8280
1633032900000|2021-09-30 20:15:00|13179.3|13175.3|13184|13180|13184|13180|13179.3|13175.3|6512
1633033200000|2021-09-30 20:20:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|3897
1633033500000|2021-09-30 20:25:00|13182.5|13178.5|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|4717
1633033800000|2021-09-30 20:30:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|8367
1633034100000|2021-09-30 20:35:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|5094
1633034400000|2021-09-30 20:40:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|3474
1633034700000|2021-09-30 20:45:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|2024
1633035000000|2021-09-30 20:50:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|8178
1633035300000|2021-09-30 20:55:00|13196.5|13192.5|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|6868
1633039200000|2021-09-30 22:00:00|13190.3|13186.3|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|3270
1633039500000|2021-09-30 22:05:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|1026
1633039800000|2021-09-30 22:10:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|782
1633040100000|2021-09-30 22:15:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|1072
1633040400000|2021-09-30 22:20:00|||||||||323
1633040700000|2021-09-30 22:25:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|899
1633041000000|2021-09-30 22:30:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|1156
1633041300000|2021-09-30 22:35:00|||||||||72
1633041600000|2021-09-30 22:40:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|1163
1633041900000|2021-09-30 22:45:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|537
1633042200000|2021-09-30 22:50:00|||||||||1061
1633042500000|2021-09-30 22:55:00|13184|13180|13184|13180|13184|13180|13184|13180|273
1633042800000|2021-09-30 23:00:00|||||||||58
1633043100000|2021-09-30 23:05:00|||||||||115
1633043400000|2021-09-30 23:10:00|||||||||140
1633043700000|2021-09-30 23:15:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|1816
1633044000000|2021-09-30 23:20:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|1292
1633044300000|2021-09-30 23:25:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|1454
1633044600000|2021-09-30 23:30:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|764
1633044900000|2021-09-30 23:35:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|662
1633045200000|2021-09-30 23:40:00|||||||||123
1633045500000|2021-09-30 23:45:00|13184|13180|13184|13180|13184|13180|13184|13180|1190
1633045800000|2021-09-30 23:50:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|350
1633046100000|2021-09-30 23:55:00|||||||||269
1633046400000|2021-10-01 00:00:00|||||||||339
1633046700000|2021-10-01 00:05:00|||||||||289
1633047000000|2021-10-01 00:10:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|708
1633047300000|2021-10-01 00:15:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|737
1633047600000|2021-10-01 00:20:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|302
1633047900000|2021-10-01 00:25:00|13184|13180|13184|13180|13184|13180|13184|13180|478
1633048200000|2021-10-01 00:30:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|488
1633048500000|2021-10-01 00:35:00|||||||||368
1633048800000|2021-10-01 00:40:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|871
1633049100000|2021-10-01 00:45:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|917
1633049400000|2021-10-01 00:50:00|13185.6|13181.6|13182.5|13178.5|13185.6|13181.6|13182.5|13178.5|528
1633049700000|2021-10-01 00:55:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|2527
1633050000000|2021-10-01 01:00:00|13184|13180|13185.6|13181.6|13187.2|13183.2|13184|13180|1640
1633050300000|2021-10-01 01:05:00|13187.2|13183.2|13190.3|13186.3|13191.8|13187.8|13185.6|13181.6|4912
1633050600000|2021-10-01 01:10:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13190.3|13186.3|1916
1633050900000|2021-10-01 01:15:00|13195|13191|13198.1|13194.1|13198.1|13194.1|13195|13191|3998
1633051200000|2021-10-01 01:20:00|13196.5|13192.5|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|2431
1633051500000|2021-10-01 01:25:00|13200.4|13196.4|13202.8|13198.8|13202.8|13198.8|13199.7|13195.7|3839
1633051800000|2021-10-01 01:30:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|5358
1633052100000|2021-10-01 01:35:00|13199.7|13195.7|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|2670
1633052400000|2021-10-01 01:40:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1409
1633052700000|2021-10-01 01:45:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1979
1633053000000|2021-10-01 01:50:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1225
1633053300000|2021-10-01 01:55:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|772
1633053600000|2021-10-01 02:00:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|463
1633053900000|2021-10-01 02:05:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|733
1633054200000|2021-10-01 02:10:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|577
1633054500000|2021-10-01 02:15:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|578
1633054800000|2021-10-01 02:20:00|||||||||275
1633055100000|2021-10-01 02:25:00|13200.4|13196.4|13199.7|13195.7|13200.4|13196.4|13199.7|13195.7|638
1633055400000|2021-10-01 02:30:00|||||||||124
1633055700000|2021-10-01 02:35:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|123
1633056000000|2021-10-01 02:40:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|625
1633056300000|2021-10-01 02:45:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|817
1633056600000|2021-10-01 02:50:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|193
1633056900000|2021-10-01 02:55:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|678
1633057200000|2021-10-01 03:00:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|356
1633057500000|2021-10-01 03:05:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|454
1633057800000|2021-10-01 03:10:00|||||||||312
1633058100000|2021-10-01 03:15:00|||||||||332
1633058400000|2021-10-01 03:20:00|||||||||198
1633058700000|2021-10-01 03:25:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|485
1633059000000|2021-10-01 03:30:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1669
1633059300000|2021-10-01 03:35:00|||||||||34
1633059600000|2021-10-01 03:40:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1645
1633059900000|2021-10-01 03:45:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1876
1633060200000|2021-10-01 03:50:00|||||||||66
1633060500000|2021-10-01 03:55:00|13199.7|13195.7|13202.8|13198.8|13202.8|13198.8|13199.7|13195.7|803
1633060800000|2021-10-01 04:00:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|635
1633061100000|2021-10-01 04:05:00|||||||||170
1633061400000|2021-10-01 04:10:00|||||||||495
1633061700000|2021-10-01 04:15:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|743
1633062000000|2021-10-01 04:20:00|||||||||511
1633062300000|2021-10-01 04:25:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|104
1633062600000|2021-10-01 04:30:00|||||||||49
1633062900000|2021-10-01 04:35:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|475
1633063200000|2021-10-01 04:40:00|||||||||817
1633063500000|2021-10-01 04:45:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1337
1633063800000|2021-10-01 04:50:00|||||||||694
1633064100000|2021-10-01 04:55:00|||||||||181
1633064400000|2021-10-01 05:00:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|764
1633064700000|2021-10-01 05:05:00|||||||||361
1633065000000|2021-10-01 05:10:00|||||||||607
1633065300000|2021-10-01 05:15:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|633
1633065600000|2021-10-01 05:20:00|||||||||103
1633065900000|2021-10-01 05:25:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|344
1633066200000|2021-10-01 05:30:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1677
1633066500000|2021-10-01 05:35:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|962
1633066800000|2021-10-01 05:40:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1942
1633067100000|2021-10-01 05:45:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1152
1633067400000|2021-10-01 05:50:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|1045
1633067700000|2021-10-01 05:55:00|13198.1|13194.1|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|1316
1633068000000|2021-10-01 06:00:00|13195|13191|13193.4|13189.4|13196.5|13192.5|13191.8|13187.8|4661
1633068300000|2021-10-01 06:05:00|13195|13191|13193.4|13189.4|13195|13191|13191.8|13187.8|2074
1633068600000|2021-10-01 06:10:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|1733
1633068900000|2021-10-01 06:15:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|1408
1633069200000|2021-10-01 06:20:00|13195|13191|13199.7|13195.7|13201.2|13197.2|13193.4|13189.4|3905
1633069500000|2021-10-01 06:25:00|13201.2|13197.2|13198.1|13194.1|13202.8|13198.8|13198.1|13194.1|4263
1633069800000|2021-10-01 06:30:00|13196.5|13192.5|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|5213
1633070100000|2021-10-01 06:35:00|13198.1|13194.1|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|1364
1633070400000|2021-10-01 06:40:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|2411
1633070700000|2021-10-01 06:45:00|13195.8|13191.8|13196.5|13192.5|13196.5|13192.5|13195|13191|1596
1633071000000|2021-10-01 06:50:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13195|13191|2236
1633071300000|2021-10-01 06:55:00|13198.1|13194.1|13196.5|13192.5|13201.2|13197.2|13196.5|13192.5|1301
1633071600000|2021-10-01 07:00:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|7882
1633071900000|2021-10-01 07:05:00|13198.1|13194.1|13196.5|13192.5|13201.2|13197.2|13196.5|13192.5|2515
1633072200000|2021-10-01 07:10:00|13198.1|13194.1|13190.3|13186.3|13198.1|13194.1|13190.3|13186.3|4607
1633072500000|2021-10-01 07:15:00|13191.8|13187.8|13187.2|13183.2|13193.4|13189.4|13187.2|13183.2|6155
1633072800000|2021-10-01 07:20:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|3395
1633073100000|2021-10-01 07:25:00|13187.2|13183.2|13182.5|13178.5|13188.7|13184.7|13182.5|13178.5|4802
1633073400000|2021-10-01 07:30:00|13184|13180|13185.6|13181.6|13187.2|13183.2|13182.5|13178.5|2950
1633073700000|2021-10-01 07:35:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|1861
1633074000000|2021-10-01 07:40:00|13184|13180|13184|13180|13185.6|13181.6|13182.5|13178.5|3822
1633074300000|2021-10-01 07:45:00|13185.6|13181.6|13184|13180|13187.2|13183.2|13184|13180|3674
1633074600000|2021-10-01 07:50:00|13182.5|13178.5|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|7438
1633074900000|2021-10-01 07:55:00|13177.8|13173.8|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|2964
1633075200000|2021-10-01 08:00:00|13179.3|13175.3|13182.5|13178.5|13184|13180|13179.3|13175.3|2459
1633075500000|2021-10-01 08:05:00|13184|13180|13185.6|13181.6|13187.2|13183.2|13182.5|13178.5|2273
1633075800000|2021-10-01 08:10:00|13184|13180|13184|13180|13185.6|13181.6|13182.5|13178.5|4506
1633076100000|2021-10-01 08:15:00|13185.6|13181.6|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|2360
1633076400000|2021-10-01 08:20:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1855
1633076700000|2021-10-01 08:25:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1322
1633077000000|2021-10-01 08:30:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13184|13180|3566
1633077300000|2021-10-01 08:35:00|13184.8|13180.8|13187.2|13183.2|13187.2|13183.2|13184|13180|1727
1633077600000|2021-10-01 08:40:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|3663
1633077900000|2021-10-01 08:45:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|5192
1633078200000|2021-10-01 08:50:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|585
1633078500000|2021-10-01 08:55:00|13191.8|13187.8|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|3439
1633078800000|2021-10-01 09:00:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1185
1633079100000|2021-10-01 09:05:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|1167
1633079400000|2021-10-01 09:10:00|13191.8|13187.8|13195|13191|13195|13191|13191.8|13187.8|4598
1633079700000|2021-10-01 09:15:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1450
1633080000000|2021-10-01 09:20:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|1611
1633080300000|2021-10-01 09:25:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|1522
1633080600000|2021-10-01 09:30:00|13192.6|13188.6|13193.4|13189.4|13193.4|13189.4|13190.3|13186.3|3009
1633080900000|2021-10-01 09:35:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|4329
1633081200000|2021-10-01 09:40:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|3033
1633081500000|2021-10-01 09:45:00|13196.5|13192.5|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|4303
1633081800000|2021-10-01 09:50:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|2592
1633082100000|2021-10-01 09:55:00|13196.5|13192.5|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|1924
1633082400000|2021-10-01 10:00:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|2203
1633082700000|2021-10-01 10:05:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1518
1633083000000|2021-10-01 10:10:00|13195|13191|13195|13191|13195|13191|13195|13191|2135
1633083300000|2021-10-01 10:15:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|1631
1633083600000|2021-10-01 10:20:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|2804
1633083900000|2021-10-01 10:25:00|13195|13191|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|1018
1633084200000|2021-10-01 10:30:00|13195|13191|13191.8|13187.8|13195|13191|13191.8|13187.8|1739
1633084500000|2021-10-01 10:35:00|13193.4|13189.4|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|2842
1633084800000|2021-10-01 10:40:00|13191.8|13187.8|13195|13191|13195|13191|13191.8|13187.8|1628
1633085100000|2021-10-01 10:45:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|902
1633085400000|2021-10-01 10:50:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|1838
1633085700000|2021-10-01 10:55:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|687
1633086000000|2021-10-01 11:00:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|1910
1633086300000|2021-10-01 11:05:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|1448
1633086600000|2021-10-01 11:10:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|1175
1633086900000|2021-10-01 11:15:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|4001
1633087200000|2021-10-01 11:20:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|1656
1633087500000|2021-10-01 11:25:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|3576
1633087800000|2021-10-01 11:30:00|13195|13191|13191.8|13187.8|13195|13191|13191.8|13187.8|1653
1633088100000|2021-10-01 11:35:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|2433
1633088400000|2021-10-01 11:40:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|4901
1633088700000|2021-10-01 11:45:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|3010
1633089000000|2021-10-01 11:50:00|13191.8|13187.8|13195|13191|13195|13191|13191.8|13187.8|2294
1633089300000|2021-10-01 11:55:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|5912
1633089600000|2021-10-01 12:00:00|13195|13191|13191.8|13187.8|13196.5|13192.5|13191.8|13187.8|3689
1633089900000|2021-10-01 12:05:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|7101
1633090200000|2021-10-01 12:10:00|13195|13191|13188.7|13184.7|13195|13191|13187.2|13183.2|9212
1633090500000|2021-10-01 12:15:00|13187.2|13183.2|13190.3|13186.3|13190.3|13186.3|13187.2|13183.2|7916
1633090800000|2021-10-01 12:20:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|7514
1633091100000|2021-10-01 12:25:00|13187.2|13183.2|13185.6|13181.6|13188.7|13184.7|13184|13180|6328
1633091400000|2021-10-01 12:30:00|13187.2|13183.2|13191.8|13187.8|13193.4|13189.4|13187.2|13183.2|12863
1633091700000|2021-10-01 12:35:00|13190.3|13186.3|13193.4|13189.4|13193.4|13189.4|13188.7|13184.7|4282
1633092000000|2021-10-01 12:40:00|13191.8|13187.8|13199.7|13195.7|13201.2|13197.2|13191.8|13187.8|8649
1633092300000|2021-10-01 12:45:00|13198.1|13194.1|13201.2|13197.2|13202.8|13198.8|13198.1|13194.1|5804
1633092600000|2021-10-01 12:50:00|13199.7|13195.7|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|4874
1633092900000|2021-10-01 12:55:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|6356
1633093200000|2021-10-01 13:00:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|6591
1633093500000|2021-10-01 13:05:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13195|13191|6991
1633093800000|2021-10-01 13:10:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|3242
1633094100000|2021-10-01 13:15:00|13198.1|13194.1|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|4836
1633094400000|2021-10-01 13:20:00|13198.1|13194.1|13193.4|13189.4|13198.1|13194.1|13193.4|13189.4|5084
1633094700000|2021-10-01 13:25:00|13195|13191|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|3076
1633095000000|2021-10-01 13:30:00|13195|13191|13198.1|13194.1|13198.1|13194.1|13190.3|13186.3|8541
1633095300000|2021-10-01 13:35:00|13199.7|13195.7|13202.8|13198.8|13202.8|13198.8|13195|13191|6760
1633095600000|2021-10-01 13:40:00|13204.3|13200.3|13205.9|13201.9|13207.5|13203.5|13202.8|13198.8|19912
1633095900000|2021-10-01 13:45:00|13207.5|13203.5|13204.3|13200.3|13207.5|13203.5|13201.2|13197.2|19222
1633096200000|2021-10-01 13:50:00|13205.9|13201.9|13202.8|13198.8|13205.9|13201.9|13201.2|13197.2|9141
1633096500000|2021-10-01 13:55:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|5703
1633096800000|2021-10-01 14:00:00|13198.1|13194.1|13196.5|13192.5|13199.7|13195.7|13187.2|13183.2|16563
1633097100000|2021-10-01 14:05:00|13198.1|13194.1|13201.2|13197.2|13202.8|13198.8|13195|13191|7182
1633097400000|2021-10-01 14:10:00|13202.8|13198.8|13201.2|13197.2|13205.9|13201.9|13199.7|13195.7|10170
1633097700000|2021-10-01 14:15:00|13202.8|13198.8|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|9088
1633098000000|2021-10-01 14:20:00|13202.8|13198.8|13205.9|13201.9|13207.5|13203.5|13202.8|13198.8|8764
1633098300000|2021-10-01 14:25:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13202.8|13198.8|4225
1633098600000|2021-10-01 14:30:00|13204.3|13200.3|13210.6|13206.6|13210.6|13206.6|13204.3|13200.3|7065
1633098900000|2021-10-01 14:35:00|13209|13205|13213.7|13209.7|13215.3|13211.3|13205.9|13201.9|14760
1633099200000|2021-10-01 14:40:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13209|13205|10559
1633099500000|2021-10-01 14:45:00|13213.7|13209.7|13210.6|13206.6|13215.3|13211.3|13210.6|13206.6|9081
1633099800000|2021-10-01 14:50:00|13209|13205|13207.5|13203.5|13210.6|13206.6|13205.9|13201.9|4167
1633100100000|2021-10-01 14:55:00|13209|13205|13209|13205|13209|13205|13205.9|13201.9|4321
1633100400000|2021-10-01 15:00:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13205.9|13201.9|5476
1633100700000|2021-10-01 15:05:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13202.8|13198.8|8370
1633101000000|2021-10-01 15:10:00|13204.3|13200.3|13198.1|13194.1|13205.9|13201.9|13198.1|13194.1|11317
1633101300000|2021-10-01 15:15:00|13199.7|13195.7|13196.5|13192.5|13201.2|13197.2|13196.5|13192.5|5186
1633101600000|2021-10-01 15:20:00|13198.1|13194.1|13202.8|13198.8|13202.8|13198.8|13198.1|13194.1|18275
1633101900000|2021-10-01 15:25:00|13204.3|13200.3|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|15584
1633102200000|2021-10-01 15:30:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|5045
1633102500000|2021-10-01 15:35:00|13199.7|13195.7|13202.8|13198.8|13202.8|13198.8|13199.7|13195.7|4953
1633102800000|2021-10-01 15:40:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|1254
1633103100000|2021-10-01 15:45:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13202.8|13198.8|2487
1633103400000|2021-10-01 15:50:00|13207.5|13203.5|13209|13205|13210.6|13206.6|13205.9|13201.9|9499
1633103700000|2021-10-01 15:55:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|4292
1633104000000|2021-10-01 16:00:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13209|13205|8042
1633104300000|2021-10-01 16:05:00|13212.2|13208.2|13209|13205|13212.2|13208.2|13207.5|13203.5|2687
1633104600000|2021-10-01 16:10:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|4140
1633104900000|2021-10-01 16:15:00|13207.5|13203.5|13210.6|13206.6|13210.6|13206.6|13207.5|13203.5|5299
1633105200000|2021-10-01 16:20:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|2894
1633105500000|2021-10-01 16:25:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|6234
1633105800000|2021-10-01 16:30:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|2347
1633106100000|2021-10-01 16:35:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|1451
1633106400000|2021-10-01 16:40:00|13209|13205|13209|13205|13209|13205|13209|13205|1599
1633106700000|2021-10-01 16:45:00|13207.5|13203.5|13210.6|13206.6|13212.2|13208.2|13207.5|13203.5|3202
1633107000000|2021-10-01 16:50:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|4446
1633107300000|2021-10-01 16:55:00|||||||||663
1633107600000|2021-10-01 17:00:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|3276
1633107900000|2021-10-01 17:05:00|||||||||404
1633108200000|2021-10-01 17:10:00|13210.6|13206.6|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|3026
1633108500000|2021-10-01 17:15:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1814
1633108800000|2021-10-01 17:20:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|3087
1633109100000|2021-10-01 17:25:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|4611
1633109400000|2021-10-01 17:30:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|3248
1633109700000|2021-10-01 17:35:00|||||||||1193
1633110000000|2021-10-01 17:40:00|13213.7|13209.7|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|4539
1633110300000|2021-10-01 17:45:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|3273
1633110600000|2021-10-01 17:50:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|3792
1633110900000|2021-10-01 17:55:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|3695
1633111200000|2021-10-01 18:00:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|1578
1633111500000|2021-10-01 18:05:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1491
1633111800000|2021-10-01 18:10:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1390
1633112100000|2021-10-01 18:15:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|1050
1633112400000|2021-10-01 18:20:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|3499
1633112700000|2021-10-01 18:25:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1676
1633113000000|2021-10-01 18:30:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|2950
1633113300000|2021-10-01 18:35:00|||||||||1525
1633113600000|2021-10-01 18:40:00|13213.7|13209.7|13216.8|13212.8|13216.8|13212.8|13213.7|13209.7|4096
1633113900000|2021-10-01 18:45:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|2930
1633114200000|2021-10-01 18:50:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|4217
1633114500000|2021-10-01 18:55:00|13220|13216|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|12023
1633114800000|2021-10-01 19:00:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|8753
1633115100000|2021-10-01 19:05:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|8026
1633115400000|2021-10-01 19:10:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|4849
1633115700000|2021-10-01 19:15:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|3789
1633116000000|2021-10-01 19:20:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|1848
1633116300000|2021-10-01 19:25:00|13213.7|13209.7|13216.8|13212.8|13216.8|13212.8|13213.7|13209.7|3008
1633116600000|2021-10-01 19:30:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1780
1633116900000|2021-10-01 19:35:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|1967
1633117200000|2021-10-01 19:40:00|||||||||1979
1633117500000|2021-10-01 19:45:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|915
1633117800000|2021-10-01 19:50:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1774
1633118100000|2021-10-01 19:55:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|7350
1633118400000|2021-10-01 20:00:00|13215.3|13211.3|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|9927
1633118700000|2021-10-01 20:05:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13216.8|13212.8|5563
1633119000000|2021-10-01 20:10:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|2017
1633119300000|2021-10-01 20:15:00|||||||||391
1633119600000|2021-10-01 20:20:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|2364
1633119900000|2021-10-01 20:25:00|13220|13216|13220|13216|13220|13216|13220|13216|2493
1633120200000|2021-10-01 20:30:00|||||||||813
1633120500000|2021-10-01 20:35:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|622
1633120800000|2021-10-01 20:40:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13220|13216|2717
1633121100000|2021-10-01 20:45:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|3327
1633121400000|2021-10-01 20:50:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|1465
1633121700000|2021-10-01 20:55:00|||||||||3778
1633298400000|2021-10-03 22:00:00|13220|13216|13220|13216|13221.5|13217.5|13215.3|13211.3|3095
1633298700000|2021-10-03 22:05:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|1388
1633299000000|2021-10-03 22:10:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1307
1633299300000|2021-10-03 22:15:00|||||||||312
1633299600000|2021-10-03 22:20:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1320
1633299900000|2021-10-03 22:25:00|||||||||587
1633300200000|2021-10-03 22:30:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|2696
1633300500000|2021-10-03 22:35:00|||||||||176
1633300800000|2021-10-03 22:40:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|323
1633301100000|2021-10-03 22:45:00|||||||||293
1633301400000|2021-10-03 22:50:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|563
1633301700000|2021-10-03 22:55:00|||||||||17
1633302000000|2021-10-03 23:00:00|||||||||237
1633302300000|2021-10-03 23:05:00|||||||||6
1633302600000|2021-10-03 23:10:00|||||||||5
1633302900000|2021-10-03 23:15:00|||||||||1
1633303200000|2021-10-03 23:20:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|58
1633303500000|2021-10-03 23:25:00|||||||||105
1633303800000|2021-10-03 23:30:00|||||||||555
1633304100000|2021-10-03 23:35:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|1132
1633304700000|2021-10-03 23:45:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|813
1633305000000|2021-10-03 23:50:00|||||||||897
1633305300000|2021-10-03 23:55:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|834
1633305600000|2021-10-04 00:00:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|1490
1633305900000|2021-10-04 00:05:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|931
1633306200000|2021-10-04 00:10:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|854
1633306500000|2021-10-04 00:15:00|13227.8|13223.8|13226.2|13222.2|13229.3|13225.3|13224.7|13220.7|3033
1633306800000|2021-10-04 00:20:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|269
1633307100000|2021-10-04 00:25:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1445
1633307400000|2021-10-04 00:30:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|682
1633307700000|2021-10-04 00:35:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|299
1633308000000|2021-10-04 00:40:00|13227|13223|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|817
1633308300000|2021-10-04 00:45:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|314
1633308600000|2021-10-04 00:50:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|324
1633308900000|2021-10-04 00:55:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1166
1633309200000|2021-10-04 01:00:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|354
1633309500000|2021-10-04 01:05:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|365
1633309800000|2021-10-04 01:10:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|453
1633310100000|2021-10-04 01:15:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|553
1633310400000|2021-10-04 01:20:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|1040
1633310700000|2021-10-04 01:25:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|365
1633311000000|2021-10-04 01:30:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|255
1633311300000|2021-10-04 01:35:00|13222.3|13218.3|13224.7|13220.7|13224.7|13220.7|13222.3|13218.3|741
1633311600000|2021-10-04 01:40:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|458
1633311900000|2021-10-04 01:45:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|1077
1633312200000|2021-10-04 01:50:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|701
1633312500000|2021-10-04 01:55:00|13221.5|13217.5|13220|13216|13223.1|13219.1|13220|13216|911
1633312800000|2021-10-04 02:00:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|96
1633313100000|2021-10-04 02:05:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13220|13216|1406
1633313400000|2021-10-04 02:10:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|385
1633313700000|2021-10-04 02:15:00|13220|13216|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|1112
1633314000000|2021-10-04 02:20:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|1879
1633314300000|2021-10-04 02:25:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|790
1633314600000|2021-10-04 02:30:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|1674
1633314900000|2021-10-04 02:35:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|90
1633315200000|2021-10-04 02:40:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|1528
1633315500000|2021-10-04 02:45:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|1042
1633315800000|2021-10-04 02:50:00|13216.1|13212.1|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1053
1633316100000|2021-10-04 02:55:00|||||||||765
1633316400000|2021-10-04 03:00:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|640
1633316700000|2021-10-04 03:05:00|||||||||123
1633317000000|2021-10-04 03:10:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|324
1633317300000|2021-10-04 03:15:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|760
1633317600000|2021-10-04 03:20:00|||||||||144
1633317900000|2021-10-04 03:25:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|784
1633318200000|2021-10-04 03:30:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|620
1633318500000|2021-10-04 03:35:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|618
1633318800000|2021-10-04 03:40:00|||||||||238
1633319100000|2021-10-04 03:45:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|671
1633319400000|2021-10-04 03:50:00|||||||||77
1633319700000|2021-10-04 03:55:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|482
1633320000000|2021-10-04 04:00:00|||||||||234
1633320300000|2021-10-04 04:05:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|384
1633320600000|2021-10-04 04:10:00|||||||||246
1633320900000|2021-10-04 04:15:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|44
1633321200000|2021-10-04 04:20:00|||||||||75
1633321500000|2021-10-04 04:25:00|||||||||83
1633321800000|2021-10-04 04:30:00|||||||||17
1633322100000|2021-10-04 04:35:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|524
1633322400000|2021-10-04 04:40:00|||||||||9
1633322700000|2021-10-04 04:45:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|690
1633323000000|2021-10-04 04:50:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|710
1633323300000|2021-10-04 04:55:00|||||||||261
1633323600000|2021-10-04 05:00:00|13214.5|13210.5|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|288
1633323900000|2021-10-04 05:05:00|||||||||21
1633324200000|2021-10-04 05:10:00|||||||||102
1633324500000|2021-10-04 05:15:00|||||||||144
1633324800000|2021-10-04 05:20:00|||||||||172
1633325100000|2021-10-04 05:25:00|||||||||5
1633325400000|2021-10-04 05:30:00|||||||||89
1633325700000|2021-10-04 05:35:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|390
1633326000000|2021-10-04 05:40:00|||||||||52
1633326300000|2021-10-04 05:45:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|317
1633326600000|2021-10-04 05:50:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|857
1633326900000|2021-10-04 05:55:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|230
1633327200000|2021-10-04 06:00:00|13215.3|13211.3|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|2496
1633327500000|2021-10-04 06:05:00|13218.4|13214.4|13221.5|13217.5|13221.5|13217.5|13218.4|13214.4|1224
1633327800000|2021-10-04 06:10:00|13220|13216|13224.7|13220.7|13224.7|13220.7|13220|13216|1808
1633328100000|2021-10-04 06:15:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|2125
1633328400000|2021-10-04 06:20:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|1032
1633328700000|2021-10-04 06:25:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|1720
1633329000000|2021-10-04 06:30:00|13220|13216|13218.4|13214.4|13220|13216|13216.8|13212.8|2264
1633329300000|2021-10-04 06:35:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13213.7|13209.7|3949
1633329600000|2021-10-04 06:40:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|2129
1633329900000|2021-10-04 06:45:00|13215.3|13211.3|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|1474
1633330200000|2021-10-04 06:50:00|13218.4|13214.4|13215.3|13211.3|13218.4|13214.4|13213.7|13209.7|929
1633330500000|2021-10-04 06:55:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13215.3|13211.3|1469
1633330800000|2021-10-04 07:00:00|13220|13216|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|3870
1633331100000|2021-10-04 07:05:00|13220|13216|13216.8|13212.8|13220|13216|13216.8|13212.8|3918
1633331400000|2021-10-04 07:10:00|13217.6|13213.6|13212.2|13208.2|13217.6|13213.6|13212.2|13208.2|7141
1633331700000|2021-10-04 07:15:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|4501
1633332000000|2021-10-04 07:20:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|2842
1633332300000|2021-10-04 07:25:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|2881
1633332600000|2021-10-04 07:30:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|2644
1633332900000|2021-10-04 07:35:00|13212.2|13208.2|13215.3|13211.3|13215.3|13211.3|13212.2|13208.2|2563
1633333200000|2021-10-04 07:40:00|13216.8|13212.8|13220|13216|13220|13216|13216.8|13212.8|2316
1633333500000|2021-10-04 07:45:00|13218.4|13214.4|13213.7|13209.7|13218.4|13214.4|13213.7|13209.7|2243
1633333800000|2021-10-04 07:50:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1533
1633334100000|2021-10-04 07:55:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1783
1633334400000|2021-10-04 08:00:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|3980
1633334700000|2021-10-04 08:05:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|902
1633335000000|2021-10-04 08:10:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1723
1633335300000|2021-10-04 08:15:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13209|13205|1582
1633335600000|2021-10-04 08:20:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|2198
1633335900000|2021-10-04 08:25:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13209|13205|2442
1633336200000|2021-10-04 08:30:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|1396
1633336500000|2021-10-04 08:35:00|13209|13205|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|2145
1633336800000|2021-10-04 08:40:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|2078
1633337100000|2021-10-04 08:45:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|3505
1633337400000|2021-10-04 08:50:00|13204.3|13200.3|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|3849
1633337700000|2021-10-04 08:55:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|5068
1633338000000|2021-10-04 09:00:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|2239
1633338300000|2021-10-04 09:05:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|2906
1633338600000|2021-10-04 09:10:00|||||||||812
1633338900000|2021-10-04 09:15:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|1220
1633339200000|2021-10-04 09:20:00|13201.2|13197.2|13204.3|13200.3|13204.3|13200.3|13201.2|13197.2|2848
1633339500000|2021-10-04 09:25:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|3453
1633339800000|2021-10-04 09:30:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|803
1633340100000|2021-10-04 09:35:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|2128
1633340400000|2021-10-04 09:40:00|||||||||4370
1633340700000|2021-10-04 09:45:00|13202.8|13198.8|13201.2|13197.2|13204.3|13200.3|13201.2|13197.2|3595
1633341000000|2021-10-04 09:50:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|2913
1633341300000|2021-10-04 09:55:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|807
1633341600000|2021-10-04 10:00:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|1231
1633341900000|2021-10-04 10:05:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|2443
1633342200000|2021-10-04 10:10:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|2891
1633342500000|2021-10-04 10:15:00|13202.8|13198.8|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|2684
1633342800000|2021-10-04 10:20:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1768
1633343100000|2021-10-04 10:25:00|||||||||485
1633343400000|2021-10-04 10:30:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|1186
1633343700000|2021-10-04 10:35:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1455
1633344000000|2021-10-04 10:40:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1368
1633344300000|2021-10-04 10:45:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|4350
1633344600000|2021-10-04 10:50:00|13196.5|13192.5|13195|13191|13198.1|13194.1|13195|13191|3479
1633344900000|2021-10-04 10:55:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|1255
1633345200000|2021-10-04 11:00:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1810
1633345500000|2021-10-04 11:05:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|779
1633345800000|2021-10-04 11:10:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|1747
1633346100000|2021-10-04 11:15:00|13196.5|13192.5|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|2683
1633346400000|2021-10-04 11:20:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1809
1633346700000|2021-10-04 11:25:00|13196.5|13192.5|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|1053
1633347000000|2021-10-04 11:30:00|13198.1|13194.1|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|1356
1633347300000|2021-10-04 11:35:00|13198.1|13194.1|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|3458
1633347600000|2021-10-04 11:40:00|13199.7|13195.7|13202.8|13198.8|13202.8|13198.8|13199.7|13195.7|1244
1633347900000|2021-10-04 11:45:00|13204.3|13200.3|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|4601
1633348200000|2021-10-04 11:50:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|2218
1633348500000|2021-10-04 11:55:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|453
1633348800000|2021-10-04 12:00:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1961
1633349100000|2021-10-04 12:05:00|13204.3|13200.3|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|2054
1633349400000|2021-10-04 12:10:00|13204.3|13200.3|13207.5|13203.5|13207.5|13203.5|13202.8|13198.8|2595
1633349700000|2021-10-04 12:15:00|13206.7|13202.7|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1698
1633350000000|2021-10-04 12:20:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|6710
1633350300000|2021-10-04 12:25:00|13207.5|13203.5|13205.9|13201.9|13209|13205|13204.3|13200.3|2505
1633350600000|2021-10-04 12:30:00|13207.5|13203.5|13210.6|13206.6|13210.6|13206.6|13205.9|13201.9|11015
1633350900000|2021-10-04 12:35:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13209|13205|8115
1633351200000|2021-10-04 12:40:00|13213.7|13209.7|13210.6|13206.6|13213.7|13209.7|13210.6|13206.6|4204
1633351500000|2021-10-04 12:45:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13209|13205|10691
1633351800000|2021-10-04 12:50:00|13209|13205|13205.9|13201.9|13210.6|13206.6|13205.9|13201.9|6665
1633352100000|2021-10-04 12:55:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|4293
1633352400000|2021-10-04 13:00:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|4643
1633352700000|2021-10-04 13:05:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|2888
1633353000000|2021-10-04 13:10:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|2370
1633353300000|2021-10-04 13:15:00|13199.7|13195.7|13202.8|13198.8|13202.8|13198.8|13199.7|13195.7|3660
1633353600000|2021-10-04 13:20:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|2547
1633353900000|2021-10-04 13:25:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|3401
1633354200000|2021-10-04 13:30:00|13202.8|13198.8|13196.5|13192.5|13202.8|13198.8|13196.5|13192.5|5526
1633354500000|2021-10-04 13:35:00|13198.1|13194.1|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|5080
1633354800000|2021-10-04 13:40:00|13198.1|13194.1|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|2099
1633355100000|2021-10-04 13:45:00|13195|13191|13188.7|13184.7|13195|13191|13188.7|13184.7|8412
1633355400000|2021-10-04 13:50:00|13190.3|13186.3|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|8034
1633355700000|2021-10-04 13:55:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|4905
1633356000000|2021-10-04 14:00:00|13191.8|13187.8|13196.5|13192.5|13196.5|13192.5|13191.8|13187.8|7004
1633356300000|2021-10-04 14:05:00|13195|13191|13196.5|13192.5|13198.1|13194.1|13193.4|13189.4|5548
1633356600000|2021-10-04 14:10:00|13195|13191|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|5249
1633356900000|2021-10-04 14:15:00|13191.8|13187.8|13196.5|13192.5|13196.5|13192.5|13191.8|13187.8|3114
1633357200000|2021-10-04 14:20:00|13198.1|13194.1|13204.3|13200.3|13204.3|13200.3|13198.1|13194.1|12363
1633357500000|2021-10-04 14:25:00|13202.8|13198.8|13201.2|13197.2|13204.3|13200.3|13199.7|13195.7|9705
1633357800000|2021-10-04 14:30:00|13199.7|13195.7|13205.9|13201.9|13205.9|13201.9|13199.7|13195.7|10960
1633358100000|2021-10-04 14:35:00|13207.5|13203.5|13218.4|13214.4|13223.1|13219.1|13207.5|13203.5|13664
1633358400000|2021-10-04 14:40:00|13216.8|13212.8|13207.5|13203.5|13218.4|13214.4|13207.5|13203.5|10364
1633358700000|2021-10-04 14:45:00|13209|13205|13212.2|13208.2|13212.9|13208.9|13209|13205|4807
1633359000000|2021-10-04 14:50:00|13210.6|13206.6|13216.8|13212.8|13216.8|13212.8|13210.6|13206.6|7665
1633359300000|2021-10-04 14:55:00|13215.3|13211.3|13210.6|13206.6|13218.4|13214.4|13209|13205|9584
1633359600000|2021-10-04 15:00:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|5756
1633359900000|2021-10-04 15:05:00|13213.7|13209.7|13210.6|13206.6|13213.7|13209.7|13210.6|13206.6|6195
1633360200000|2021-10-04 15:10:00|13209|13205|13207.5|13203.5|13210.6|13206.6|13205.9|13201.9|3655
1633360500000|2021-10-04 15:15:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13207.5|13203.5|4097
1633360800000|2021-10-04 15:20:00|13209|13205|13205.9|13201.9|13209|13205|13204.3|13200.3|2461
1633361100000|2021-10-04 15:25:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|2585
1633361400000|2021-10-04 15:30:00|13205.9|13201.9|13210.6|13206.6|13210.6|13206.6|13205.9|13201.9|3603
1633361700000|2021-10-04 15:35:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13209|13205|4084
1633362000000|2021-10-04 15:40:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13209|13205|4794
1633362300000|2021-10-04 15:45:00|13209|13205|13212.2|13208.2|13212.2|13208.2|13209|13205|3093
1633362600000|2021-10-04 15:50:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|2358
1633362900000|2021-10-04 15:55:00|13210.6|13206.6|13207.5|13203.5|13212.2|13208.2|13207.5|13203.5|5888
1633363200000|2021-10-04 16:00:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13207.5|13203.5|1194
1633363500000|2021-10-04 16:05:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|1250
1633363800000|2021-10-04 16:10:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|585
1633364100000|2021-10-04 16:15:00|13209|13205|13209|13205|13209|13205|13209|13205|588
1633364400000|2021-10-04 16:20:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13207.5|13203.5|1880
1633364700000|2021-10-04 16:25:00|13207.5|13203.5|13210.6|13206.6|13210.6|13206.6|13207.5|13203.5|1474
1633365000000|2021-10-04 16:30:00|13209|13205|13212.2|13208.2|13212.2|13208.2|13209|13205|1508
1633365300000|2021-10-04 16:35:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|2600
1633365600000|2021-10-04 16:40:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1731
1633365900000|2021-10-04 16:45:00|13215.3|13211.3|13213.7|13209.7|13218.4|13214.4|13213.7|13209.7|3426
1633366200000|2021-10-04 16:50:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1309
1633366500000|2021-10-04 16:55:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|4466
1633366800000|2021-10-04 17:00:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|2168
1633367100000|2021-10-04 17:05:00|13212.2|13208.2|13209|13205|13212.2|13208.2|13209|13205|913
1633367400000|2021-10-04 17:10:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|1366
1633367700000|2021-10-04 17:15:00|||||||||390
1633368000000|2021-10-04 17:20:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|1482
1633368300000|2021-10-04 17:25:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|1592
1633368600000|2021-10-04 17:30:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|604
1633368900000|2021-10-04 17:35:00|13209|13205|13209|13205|13209|13205|13209|13205|57
1633369200000|2021-10-04 17:40:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|332
1633369500000|2021-10-04 17:45:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|2874
1633369800000|2021-10-04 17:50:00|||||||||150
1633370100000|2021-10-04 17:55:00|13209|13205|13209|13205|13209|13205|13209|13205|613
1633370400000|2021-10-04 18:00:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|1758
1633370700000|2021-10-04 18:05:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|2243
1633371000000|2021-10-04 18:10:00|||||||||339
1633371300000|2021-10-04 18:15:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|1922
1633371600000|2021-10-04 18:20:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|513
1633371900000|2021-10-04 18:25:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|420
1633372200000|2021-10-04 18:30:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1561
1633372500000|2021-10-04 18:35:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|547
1633372800000|2021-10-04 18:40:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1571
1633373100000|2021-10-04 18:45:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1502
1633373400000|2021-10-04 18:50:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|480
1633373700000|2021-10-04 18:55:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|5988
1633374000000|2021-10-04 19:00:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|3620
1633374300000|2021-10-04 19:05:00|13205.9|13201.9|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|3087
1633374600000|2021-10-04 19:10:00|13205.9|13201.9|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|2235
1633374900000|2021-10-04 19:15:00|13204.3|13200.3|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|1268
1633375200000|2021-10-04 19:20:00|13209|13205|13209|13205|13209|13205|13209|13205|794
1633375500000|2021-10-04 19:25:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|455
1633375800000|2021-10-04 19:30:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|5780
1633376100000|2021-10-04 19:35:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|6734
1633376400000|2021-10-04 19:40:00|13207.5|13203.5|13205.9|13201.9|13209|13205|13205.9|13201.9|8699
1633376700000|2021-10-04 19:45:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|1201
1633377000000|2021-10-04 19:50:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|2719
1633377300000|2021-10-04 19:55:00|13204.3|13200.3|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|3738
1633377600000|2021-10-04 20:00:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|1223
1633377900000|2021-10-04 20:05:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1464
1633378200000|2021-10-04 20:10:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|169
1633378500000|2021-10-04 20:15:00|||||||||387
1633378800000|2021-10-04 20:20:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|1490
1633379100000|2021-10-04 20:25:00|||||||||544
1633379400000|2021-10-04 20:30:00|||||||||206
1633379700000|2021-10-04 20:35:00|||||||||54
1633380000000|2021-10-04 20:40:00|13209|13205|13209|13205|13209|13205|13209|13205|804
1633380300000|2021-10-04 20:45:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|2849
1633380600000|2021-10-04 20:50:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|1371
1633380900000|2021-10-04 20:55:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|1688
1633384800000|2021-10-04 22:00:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|443
1633385100000|2021-10-04 22:05:00|||||||||520
1633385400000|2021-10-04 22:10:00|||||||||29
1633385700000|2021-10-04 22:15:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|600
1633386000000|2021-10-04 22:20:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|133
1633386300000|2021-10-04 22:25:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|386
1633386600000|2021-10-04 22:30:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|608
1633386900000|2021-10-04 22:35:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|560
1633387200000|2021-10-04 22:40:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|1104
1633387500000|2021-10-04 22:45:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|361
1633387800000|2021-10-04 22:50:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|771
1633388100000|2021-10-04 22:55:00|||||||||1
1633388400000|2021-10-04 23:00:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|183
1633388700000|2021-10-04 23:05:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|331
1633389000000|2021-10-04 23:10:00|||||||||3
1633389300000|2021-10-04 23:15:00|||||||||354
1633389600000|2021-10-04 23:20:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|404
1633389900000|2021-10-04 23:25:00|||||||||6
1633390200000|2021-10-04 23:30:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|266
1633390500000|2021-10-04 23:35:00|||||||||69
1633390800000|2021-10-04 23:40:00|13207.5|13203.5|13202.8|13198.8|13207.5|13203.5|13202.8|13198.8|1628
1633391100000|2021-10-04 23:45:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|75
1633391400000|2021-10-04 23:50:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|555
1633391700000|2021-10-04 23:55:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|555
1633392000000|2021-10-05 00:00:00|13203.6|13199.6|13202.8|13198.8|13203.6|13199.6|13201.2|13197.2|421
1633392300000|2021-10-05 00:05:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|770
1633392600000|2021-10-05 00:10:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|304
1633392900000|2021-10-05 00:15:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|358
1633393200000|2021-10-05 00:20:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|578
1633393500000|2021-10-05 00:25:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|126
1633393800000|2021-10-05 00:30:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|439
1633394100000|2021-10-05 00:35:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|347
1633394400000|2021-10-05 00:40:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|77
1633394700000|2021-10-05 00:45:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|254
1633395000000|2021-10-05 00:50:00|||||||||162
1633395300000|2021-10-05 00:55:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|1625
1633395600000|2021-10-05 01:00:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|315
1633395900000|2021-10-05 01:05:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|501
1633396200000|2021-10-05 01:10:00|||||||||263
1633396500000|2021-10-05 01:15:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|1936
1633396800000|2021-10-05 01:20:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|2379
1633397100000|2021-10-05 01:25:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1208
1633397400000|2021-10-05 01:30:00|13213.7|13209.7|13210.6|13206.6|13213.7|13209.7|13210.6|13206.6|501
1633397700000|2021-10-05 01:35:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|1313
1633398000000|2021-10-05 01:40:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13207.5|13203.5|559
1633398300000|2021-10-05 01:45:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|743
1633398600000|2021-10-05 01:50:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|2098
1633398900000|2021-10-05 01:55:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|503
1633399200000|2021-10-05 02:00:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|185
1633399500000|2021-10-05 02:05:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1140
1633399800000|2021-10-05 02:10:00|||||||||5
1633400100000|2021-10-05 02:15:00|||||||||14
1633400400000|2021-10-05 02:20:00|||||||||33
1633400700000|2021-10-05 02:25:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|332
1633401000000|2021-10-05 02:30:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|651
1633401300000|2021-10-05 02:35:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|596
1633401600000|2021-10-05 02:40:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|2274
1633401900000|2021-10-05 02:45:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1149
1633402200000|2021-10-05 02:50:00|||||||||694
1633402500000|2021-10-05 02:55:00|||||||||128
1633402800000|2021-10-05 03:00:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1163
1633403100000|2021-10-05 03:05:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|731
1633403400000|2021-10-05 03:10:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1259
1633403700000|2021-10-05 03:15:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|445
1633404000000|2021-10-05 03:20:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|683
1633404300000|2021-10-05 03:25:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|65
1633404600000|2021-10-05 03:30:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|692
1633404900000|2021-10-05 03:35:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|858
1633405200000|2021-10-05 03:40:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|835
1633405500000|2021-10-05 03:45:00|13198.1|13194.1|13193.4|13189.4|13198.1|13194.1|13193.4|13189.4|5785
1633405800000|2021-10-05 03:50:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|2009
1633406100000|2021-10-05 03:55:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|3053
1633406400000|2021-10-05 04:00:00|||||||||364
1633406700000|2021-10-05 04:05:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|1543
1633407000000|2021-10-05 04:10:00|13194.2|13190.2|13193.4|13189.4|13195|13191|13193.4|13189.4|1376
1633407300000|2021-10-05 04:15:00|||||||||247
1633407600000|2021-10-05 04:20:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|383
1633407900000|2021-10-05 04:25:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|476
1633408200000|2021-10-05 04:30:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|672
1633408500000|2021-10-05 04:35:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|568
1633408800000|2021-10-05 04:40:00|13195|13191|13195|13191|13195|13191|13195|13191|60
1633409100000|2021-10-05 04:45:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13191.8|13187.8|2423
1633409400000|2021-10-05 04:50:00|||||||||127
1633409700000|2021-10-05 04:55:00|13191.8|13187.8|13195|13191|13195|13191|13191.8|13187.8|640
1633410000000|2021-10-05 05:00:00|||||||||42
1633410300000|2021-10-05 05:05:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|132
1633410600000|2021-10-05 05:10:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|843
1633410900000|2021-10-05 05:15:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|486
1633411200000|2021-10-05 05:20:00|||||||||2
1633411500000|2021-10-05 05:25:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|1046
1633411800000|2021-10-05 05:30:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|800
1633412100000|2021-10-05 05:35:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|103
1633412400000|2021-10-05 05:40:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|339
1633412700000|2021-10-05 05:45:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|415
1633413000000|2021-10-05 05:50:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|1999
1633413300000|2021-10-05 05:55:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|1085
1633413600000|2021-10-05 06:00:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|948
1633413900000|2021-10-05 06:05:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|37
1633414200000|2021-10-05 06:10:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1929
1633414500000|2021-10-05 06:15:00|13201.2|13197.2|13201.2|13197.2|13204.3|13200.3|13199.7|13195.7|3713
1633414800000|2021-10-05 06:20:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|2139
1633415100000|2021-10-05 06:25:00|13198.9|13194.9|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|1443
1633415400000|2021-10-05 06:30:00|13199.7|13195.7|13196.5|13192.5|13199.7|13195.7|13195|13191|3188
1633415700000|2021-10-05 06:35:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|956
1633416000000|2021-10-05 06:40:00|13196.5|13192.5|13195|13191|13198.1|13194.1|13195|13191|1173
1633416300000|2021-10-05 06:45:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13193.4|13189.4|1220
1633416600000|2021-10-05 06:50:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|1254
1633416900000|2021-10-05 06:55:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13195|13191|2324
1633417200000|2021-10-05 07:00:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13195|13191|2631
1633417500000|2021-10-05 07:05:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1005
1633417800000|2021-10-05 07:10:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13193.4|13189.4|1850
1633418100000|2021-10-05 07:15:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13195|13191|2055
1633418400000|2021-10-05 07:20:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1221
1633418700000|2021-10-05 07:25:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|1377
1633419000000|2021-10-05 07:30:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|1313
1633419300000|2021-10-05 07:35:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|1872
1633419600000|2021-10-05 07:40:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|467
1633419900000|2021-10-05 07:45:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|1514
1633420200000|2021-10-05 07:50:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|934
1633420500000|2021-10-05 07:55:00|13204.3|13200.3|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|1274
1633420800000|2021-10-05 08:00:00|13209|13205|13205.9|13201.9|13209|13205|13205.9|13201.9|2830
1633421100000|2021-10-05 08:05:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|1057
1633421400000|2021-10-05 08:10:00|13207.5|13203.5|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|2563
1633421700000|2021-10-05 08:15:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|530
1633422000000|2021-10-05 08:20:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|1361
1633422300000|2021-10-05 08:25:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|1376
1633422600000|2021-10-05 08:30:00|13202.8|13198.8|13201.2|13197.2|13204.3|13200.3|13201.2|13197.2|1029
1633422900000|2021-10-05 08:35:00|13199.7|13195.7|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|5238
1633423200000|2021-10-05 08:40:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|2291
1633423500000|2021-10-05 08:45:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|662
1633423800000|2021-10-05 08:50:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1172
1633424100000|2021-10-05 08:55:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|610
1633424400000|2021-10-05 09:00:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|738
1633424700000|2021-10-05 09:05:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|1182
1633425000000|2021-10-05 09:10:00|13201.2|13197.2|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|946
1633425300000|2021-10-05 09:15:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|439
1633425600000|2021-10-05 09:20:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13199.7|13195.7|3248
1633425900000|2021-10-05 09:25:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1441
1633426200000|2021-10-05 09:30:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|759
1633426500000|2021-10-05 09:35:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|769
1633426800000|2021-10-05 09:40:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1546
1633427100000|2021-10-05 09:45:00|||||||||1791
1633427400000|2021-10-05 09:50:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|967
1633427700000|2021-10-05 09:55:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|483
1633428000000|2021-10-05 10:00:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1925
1633428300000|2021-10-05 10:05:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|963
1633428600000|2021-10-05 10:10:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|1470
1633428900000|2021-10-05 10:15:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|583
1633429200000|2021-10-05 10:20:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13195|13191|2473
1633429500000|2021-10-05 10:25:00|13195|13191|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|1298
1633429800000|2021-10-05 10:30:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|3782
1633430100000|2021-10-05 10:35:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|2324
1633430400000|2021-10-05 10:40:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|2943
1633430700000|2021-10-05 10:45:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|3520
1633431000000|2021-10-05 10:50:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|2648
1633431300000|2021-10-05 10:55:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|216
1633431600000|2021-10-05 11:00:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|1307
1633431900000|2021-10-05 11:05:00|||||||||311
1633432200000|2021-10-05 11:10:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|2545
1633432500000|2021-10-05 11:15:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1000
1633432800000|2021-10-05 11:20:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|2614
1633433100000|2021-10-05 11:25:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1553
1633433400000|2021-10-05 11:30:00|13190.3|13186.3|13191.8|13187.8|13193.4|13189.4|13188.7|13184.7|4813
1633433700000|2021-10-05 11:35:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|2005
1633434000000|2021-10-05 11:40:00|||||||||124
1633434300000|2021-10-05 11:45:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|844
1633434600000|2021-10-05 11:50:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|300
1633434900000|2021-10-05 11:55:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|725
1633435200000|2021-10-05 12:00:00|13195|13191|13196.5|13192.5|13198.1|13194.1|13195|13191|3123
1633435500000|2021-10-05 12:05:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|2768
1633435800000|2021-10-05 12:10:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|3846
1633436100000|2021-10-05 12:15:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|2696
1633436400000|2021-10-05 12:20:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|3797
1633436700000|2021-10-05 12:25:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|4559
1633437000000|2021-10-05 12:30:00|13195|13191|13193.4|13189.4|13196.5|13192.5|13193.4|13189.4|11580
1633437300000|2021-10-05 12:35:00|13195|13191|13191.8|13187.8|13195|13191|13191.8|13187.8|3765
1633437600000|2021-10-05 12:40:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13190.3|13186.3|5366
1633437900000|2021-10-05 12:45:00|13191.8|13187.8|13193.4|13189.4|13195|13191|13191.8|13187.8|2996
1633438200000|2021-10-05 12:50:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|3302
1633438500000|2021-10-05 12:55:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|3112
1633438800000|2021-10-05 13:00:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|3671
1633439100000|2021-10-05 13:05:00|13188.7|13184.7|13184|13180|13190.3|13186.3|13184|13180|6770
1633439400000|2021-10-05 13:10:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|4050
1633439700000|2021-10-05 13:15:00|13187.2|13183.2|13190.3|13186.3|13190.3|13186.3|13187.2|13183.2|2269
1633440000000|2021-10-05 13:20:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|5803
1633440300000|2021-10-05 13:25:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|3145
1633440600000|2021-10-05 13:30:00|13187.2|13183.2|13190.3|13186.3|13191.8|13187.8|13187.2|13183.2|6594
1633440900000|2021-10-05 13:35:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13185.6|13181.6|7286
1633441200000|2021-10-05 13:40:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|5131
1633441500000|2021-10-05 13:45:00|13188.7|13184.7|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|4365
1633441800000|2021-10-05 13:50:00|13185.6|13181.6|13180.9|13176.9|13185.6|13181.6|13180.9|13176.9|13350
1633442100000|2021-10-05 13:55:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|8393
1633442400000|2021-10-05 14:00:00|13176.2|13172.2|13177.8|13173.8|13180.9|13176.9|13171.5|13167.5|18408
1633442700000|2021-10-05 14:05:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|12868
1633443000000|2021-10-05 14:10:00|13180.9|13176.9|13174.7|13170.7|13180.9|13176.9|13173.1|13169.1|6676
1633443300000|2021-10-05 14:15:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|6332
1633443600000|2021-10-05 14:20:00|13176.2|13172.2|13177.8|13173.8|13179.3|13175.3|13176.2|13172.2|7862
1633443900000|2021-10-05 14:25:00|13179.3|13175.3|13176.2|13172.2|13180.9|13176.9|13176.2|13172.2|7611
1633444200000|2021-10-05 14:30:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|7748
1633444500000|2021-10-05 14:35:00|13174.7|13170.7|13170|13166|13174.7|13170.7|13170|13166|9669
1633444800000|2021-10-05 14:40:00|13171.5|13167.5|13166.8|13162.8|13171.5|13167.5|13166.8|13162.8|8190
1633445100000|2021-10-05 14:45:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13165.3|13161.3|5548
1633445400000|2021-10-05 14:50:00|13170|13166|13168.4|13164.4|13170|13166|13166.8|13162.8|4720
1633445700000|2021-10-05 14:55:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|5296
1633446000000|2021-10-05 15:00:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13168.4|13164.4|9473
1633446300000|2021-10-05 15:05:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|2209
1633446600000|2021-10-05 15:10:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13166.8|13162.8|5687
1633446900000|2021-10-05 15:15:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|4438
1633447200000|2021-10-05 15:20:00|13170|13166|13174.7|13170.7|13174.7|13170.7|13170|13166|11704
1633447500000|2021-10-05 15:25:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|7047
1633447800000|2021-10-05 15:30:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|6647
1633448100000|2021-10-05 15:35:00|13174.7|13170.7|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|8278
1633448400000|2021-10-05 15:40:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|3316
1633448700000|2021-10-05 15:45:00|13177.8|13173.8|13174.7|13170.7|13177.8|13173.8|13174.7|13170.7|3173
1633449000000|2021-10-05 15:50:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|2523
1633449300000|2021-10-05 15:55:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|2854
1633449600000|2021-10-05 16:00:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|623
1633449900000|2021-10-05 16:05:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|1368
1633450200000|2021-10-05 16:10:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|1017
1633450500000|2021-10-05 16:15:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1390
1633450800000|2021-10-05 16:20:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1391
1633451100000|2021-10-05 16:25:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|964
1633451400000|2021-10-05 16:30:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|2896
1633451700000|2021-10-05 16:35:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|2936
1633452000000|2021-10-05 16:40:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|2907
1633452300000|2021-10-05 16:45:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|3427
1633452600000|2021-10-05 16:50:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|7649
1633452900000|2021-10-05 16:55:00|||||||||132
1633453200000|2021-10-05 17:00:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|716
1633453500000|2021-10-05 17:05:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|2717
1633453800000|2021-10-05 17:10:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|1080
1633454100000|2021-10-05 17:15:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|1733
1633454400000|2021-10-05 17:20:00|||||||||331
1633454700000|2021-10-05 17:25:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|412
1633455000000|2021-10-05 17:30:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|947
1633455300000|2021-10-05 17:35:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|377
1633455600000|2021-10-05 17:40:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|495
1633455900000|2021-10-05 17:45:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|1586
1633456200000|2021-10-05 17:50:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1791
1633456500000|2021-10-05 17:55:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1215
1633456800000|2021-10-05 18:00:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|685
1633457100000|2021-10-05 18:05:00|||||||||77
1633457400000|2021-10-05 18:10:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|485
1633457700000|2021-10-05 18:15:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|1145
1633458000000|2021-10-05 18:20:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|2631
1633458300000|2021-10-05 18:25:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|3098
1633458600000|2021-10-05 18:30:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|3952
1633458900000|2021-10-05 18:35:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|5313
1633459200000|2021-10-05 18:40:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|5406
1633459500000|2021-10-05 18:45:00|||||||||675
1633459800000|2021-10-05 18:50:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1700
1633460100000|2021-10-05 18:55:00|13174.7|13170.7|13173.1|13169.1|13176.2|13172.2|13173.1|13169.1|7929
1633460400000|2021-10-05 19:00:00|||||||||3757
1633460700000|2021-10-05 19:05:00|||||||||1064
1633461000000|2021-10-05 19:10:00|||||||||171
1633461300000|2021-10-05 19:15:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|1598
1633461600000|2021-10-05 19:20:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|1280
1633461900000|2021-10-05 19:25:00|||||||||488
1633462200000|2021-10-05 19:30:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|783
1633462500000|2021-10-05 19:35:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|453
1633462800000|2021-10-05 19:40:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2708
1633463100000|2021-10-05 19:45:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|3940
1633463400000|2021-10-05 19:50:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|1475
1633463700000|2021-10-05 19:55:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|7499
1633464000000|2021-10-05 20:00:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|2870
1633464300000|2021-10-05 20:05:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|1765
1633464600000|2021-10-05 20:10:00|13173.1|13169.1|13170|13166|13173.1|13169.1|13170|13166|1157
1633464900000|2021-10-05 20:15:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|3230
1633465200000|2021-10-05 20:20:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|1413
1633465500000|2021-10-05 20:25:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|3264
1633465800000|2021-10-05 20:30:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|405
1633466100000|2021-10-05 20:35:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|644
1633466400000|2021-10-05 20:40:00|13173.1|13169.1|13176.2|13172.2|13177.8|13173.8|13173.1|13169.1|2114
1633466700000|2021-10-05 20:45:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1906
1633467000000|2021-10-05 20:50:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1226
1633467300000|2021-10-05 20:55:00|||||||||2340
1633471200000|2021-10-05 22:00:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|1190
1633471500000|2021-10-05 22:05:00|||||||||98
1633471800000|2021-10-05 22:10:00|||||||||20
1633472100000|2021-10-05 22:15:00|||||||||5
1633472400000|2021-10-05 22:20:00|||||||||254
1633472700000|2021-10-05 22:25:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|215
1633473000000|2021-10-05 22:30:00|||||||||68
1633473300000|2021-10-05 22:35:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|2654
1633473600000|2021-10-05 22:40:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|1119
1633473900000|2021-10-05 22:45:00|13170|13166|13170|13166|13170|13166|13170|13166|350
1633474200000|2021-10-05 22:50:00|||||||||564
1633474500000|2021-10-05 22:55:00|||||||||150
1633474800000|2021-10-05 23:00:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|354
1633475100000|2021-10-05 23:05:00|13170|13166|13170|13166|13170|13166|13170|13166|917
1633475400000|2021-10-05 23:10:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|212
1633475700000|2021-10-05 23:15:00|||||||||77
1633476000000|2021-10-05 23:20:00|||||||||222
1633476300000|2021-10-05 23:25:00|||||||||30
1633476600000|2021-10-05 23:30:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|419
1633476900000|2021-10-05 23:35:00|13170|13166|13170|13166|13170|13166|13170|13166|524
1633477200000|2021-10-05 23:40:00|||||||||555
1633477500000|2021-10-05 23:45:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|597
1633477800000|2021-10-05 23:50:00|||||||||379
1633478100000|2021-10-05 23:55:00|13170|13166|13170|13166|13170|13166|13170|13166|153
1633478400000|2021-10-06 00:00:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|560
1633478700000|2021-10-06 00:05:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|2533
1633479000000|2021-10-06 00:10:00|13165.3|13161.3|13163.7|13159.7|13166.8|13162.8|13163.7|13159.7|1656
1633479300000|2021-10-06 00:15:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|1353
1633479600000|2021-10-06 00:20:00|13162.9|13158.9|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|2092
1633479900000|2021-10-06 00:25:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|2335
1633480200000|2021-10-06 00:30:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|1757
1633480500000|2021-10-06 00:35:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|929
1633480800000|2021-10-06 00:40:00|13159|13155|13159|13155|13159|13155|13159|13155|1615
1633481100000|2021-10-06 00:45:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|2963
1633481400000|2021-10-06 00:50:00|||||||||791
1633481700000|2021-10-06 00:55:00|13157.5|13153.5|13155.9|13151.9|13159|13155|13155.9|13151.9|4610
1633482000000|2021-10-06 01:00:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|4307
1633482300000|2021-10-06 01:05:00|13157.5|13153.5|13160.6|13156.6|13160.6|13156.6|13155.9|13151.9|2053
1633482600000|2021-10-06 01:10:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|1408
1633482900000|2021-10-06 01:15:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|1266
1633483200000|2021-10-06 01:20:00|||||||||83
1633483500000|2021-10-06 01:25:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|776
1633483800000|2021-10-06 01:30:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1587
1633484100000|2021-10-06 01:35:00|13158.3|13154.3|13159|13155|13159|13155|13157.5|13153.5|712
1633484400000|2021-10-06 01:40:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|277
1633484700000|2021-10-06 01:45:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|476
1633485000000|2021-10-06 01:50:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|1114
1633485300000|2021-10-06 01:55:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|1218
1633485600000|2021-10-06 02:00:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|1278
1633485900000|2021-10-06 02:05:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|1122
1633486200000|2021-10-06 02:10:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|859
1633486500000|2021-10-06 02:15:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|359
1633486800000|2021-10-06 02:20:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|356
1633487100000|2021-10-06 02:25:00|||||||||230
1633487400000|2021-10-06 02:30:00|||||||||103
1633487700000|2021-10-06 02:35:00|13159|13155|13159|13155|13159|13155|13159|13155|111
1633488000000|2021-10-06 02:40:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|643
1633488300000|2021-10-06 02:45:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|1462
1633488600000|2021-10-06 02:50:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13155.9|13151.9|1087
1633488900000|2021-10-06 02:55:00|||||||||549
1633489200000|2021-10-06 03:00:00|13159|13155|13159|13155|13159|13155|13159|13155|453
1633489500000|2021-10-06 03:05:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13159|13155|2419
1633489800000|2021-10-06 03:10:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|2143
1633490100000|2021-10-06 03:15:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|283
1633490400000|2021-10-06 03:20:00|||||||||19
1633490700000|2021-10-06 03:25:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|1612
1633491000000|2021-10-06 03:30:00|13159|13155|13159|13155|13159|13155|13159|13155|708
1633491300000|2021-10-06 03:35:00|||||||||181
1633491600000|2021-10-06 03:40:00|||||||||15
1633491900000|2021-10-06 03:45:00|||||||||146
1633492200000|2021-10-06 03:50:00|||||||||159
1633492500000|2021-10-06 03:55:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|596
1633492800000|2021-10-06 04:00:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1870
1633493100000|2021-10-06 04:05:00|13155.9|13151.9|13151.2|13147.2|13157.5|13153.5|13151.2|13147.2|3274
1633493400000|2021-10-06 04:10:00|13149.7|13145.7|13146.5|13142.5|13151.2|13147.2|13146.5|13142.5|6373
1633493700000|2021-10-06 04:15:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|2318
1633494000000|2021-10-06 04:20:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|2187
1633494300000|2021-10-06 04:25:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|1181
1633494600000|2021-10-06 04:30:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|1228
1633494900000|2021-10-06 04:35:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|1918
1633495200000|2021-10-06 04:40:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|965
1633495500000|2021-10-06 04:45:00|||||||||345
1633495800000|2021-10-06 04:50:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|732
1633496100000|2021-10-06 04:55:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|1303
1633496400000|2021-10-06 05:00:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|595
1633496700000|2021-10-06 05:05:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|1438
1633497000000|2021-10-06 05:10:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|1195
1633497300000|2021-10-06 05:15:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|1803
1633497600000|2021-10-06 05:20:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|2439
1633497900000|2021-10-06 05:25:00|||||||||3056
1633498200000|2021-10-06 05:30:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|866
1633498500000|2021-10-06 05:35:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|3404
1633498800000|2021-10-06 05:40:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|1959
1633499100000|2021-10-06 05:45:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|400
1633499400000|2021-10-06 05:50:00|13145|13141|13145|13141|13146.5|13142.5|13143.4|13139.4|2690
1633499700000|2021-10-06 05:55:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|1130
1633500000000|2021-10-06 06:00:00|13145|13141|13149.7|13145.7|13151.2|13147.2|13145|13141|5632
1633500300000|2021-10-06 06:05:00|13151.2|13147.2|13148.1|13144.1|13151.2|13147.2|13148.1|13144.1|1476
1633500600000|2021-10-06 06:10:00|13149.7|13145.7|13152.8|13148.8|13152.8|13148.8|13149.7|13145.7|2329
1633500900000|2021-10-06 06:15:00|13151.2|13147.2|13154.3|13150.3|13154.3|13150.3|13151.2|13147.2|4930
1633501200000|2021-10-06 06:20:00|13152.8|13148.8|13149.7|13145.7|13154.3|13150.3|13146.5|13142.5|3451
1633501500000|2021-10-06 06:25:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|3184
1633501800000|2021-10-06 06:30:00|13149.7|13145.7|13154.3|13150.3|13154.3|13150.3|13149.7|13145.7|2525
1633502100000|2021-10-06 06:35:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13152.8|13148.8|2808
1633502400000|2021-10-06 06:40:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|1286
1633502700000|2021-10-06 06:45:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|1082
1633503000000|2021-10-06 06:50:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|3657
1633503300000|2021-10-06 06:55:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|2526
1633503600000|2021-10-06 07:00:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13151.2|13147.2|3484
1633503900000|2021-10-06 07:05:00|13155.9|13151.9|13151.2|13147.2|13155.9|13151.9|13151.2|13147.2|2032
1633504200000|2021-10-06 07:10:00|13149.7|13145.7|13146.5|13142.5|13149.7|13145.7|13145|13141|3590
1633504500000|2021-10-06 07:15:00|13145|13141|13148.1|13144.1|13148.1|13144.1|13145|13141|2234
1633504800000|2021-10-06 07:20:00|13149.7|13145.7|13155.9|13151.9|13155.9|13151.9|13149.7|13145.7|1574
1633505100000|2021-10-06 07:25:00|13154.3|13150.3|13159|13155|13160.6|13156.6|13154.3|13150.3|4440
1633505400000|2021-10-06 07:30:00|13160.6|13156.6|13159|13155|13162.2|13158.2|13157.5|13153.5|2403
1633505700000|2021-10-06 07:35:00|13160.6|13156.6|13154.3|13150.3|13160.6|13156.6|13154.3|13150.3|3494
1633506000000|2021-10-06 07:40:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|2156
1633506300000|2021-10-06 07:45:00|13152.8|13148.8|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|1515
1633506600000|2021-10-06 07:50:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|2594
1633506900000|2021-10-06 07:55:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|1374
1633507200000|2021-10-06 08:00:00|13152.8|13148.8|13159|13155|13159|13155|13151.2|13147.2|2454
1633507500000|2021-10-06 08:05:00|13157.5|13153.5|13159|13155|13160.6|13156.6|13157.5|13153.5|3525
1633507800000|2021-10-06 08:10:00|13160.6|13156.6|13157.5|13153.5|13160.6|13156.6|13155.9|13151.9|2261
1633508100000|2021-10-06 08:15:00|13159|13155|13154.3|13150.3|13159|13155|13154.3|13150.3|1459
1633508400000|2021-10-06 08:20:00|13152.8|13148.8|13155.9|13151.9|13157.5|13153.5|13152.8|13148.8|2876
1633508700000|2021-10-06 08:25:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1095
1633509000000|2021-10-06 08:30:00|13159|13155|13157.5|13153.5|13159|13155|13155.9|13151.9|1705
1633509300000|2021-10-06 08:35:00|||||||||1094
1633509600000|2021-10-06 08:40:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|2265
1633509900000|2021-10-06 08:45:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|2865
1633510200000|2021-10-06 08:50:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13157.5|13153.5|2247
1633510500000|2021-10-06 08:55:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|1432
1633510800000|2021-10-06 09:00:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|1737
1633511100000|2021-10-06 09:05:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|4007
1633511400000|2021-10-06 09:10:00|13157.5|13153.5|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|929
1633511700000|2021-10-06 09:15:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|3033
1633512000000|2021-10-06 09:20:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|3691
1633512300000|2021-10-06 09:25:00|13162.9|13158.9|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|1773
1633512600000|2021-10-06 09:30:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13163.7|13159.7|2303
1633512900000|2021-10-06 09:35:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|1654
1633513200000|2021-10-06 09:40:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|3088
1633513500000|2021-10-06 09:45:00|||||||||1023
1633513800000|2021-10-06 09:50:00|13162.2|13158.2|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|5152
1633514100000|2021-10-06 09:55:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|468
1633514400000|2021-10-06 10:00:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|739
1633514700000|2021-10-06 10:05:00|13164.5|13160.5|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|1862
1633515000000|2021-10-06 10:10:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13163.7|13159.7|887
1633515300000|2021-10-06 10:15:00|13168.4|13164.4|13165.3|13161.3|13168.4|13164.4|13165.3|13161.3|2843
1633515600000|2021-10-06 10:20:00|||||||||858
1633515900000|2021-10-06 10:25:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|1596
1633516200000|2021-10-06 10:30:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|751
1633516500000|2021-10-06 10:35:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|451
1633516800000|2021-10-06 10:40:00|13165.3|13161.3|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|3284
1633517100000|2021-10-06 10:45:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|1411
1633517400000|2021-10-06 10:50:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|344
1633517700000|2021-10-06 10:55:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|4426
1633518000000|2021-10-06 11:00:00|13163.7|13159.7|13160.6|13156.6|13163.7|13159.7|13159|13155|3166
1633518300000|2021-10-06 11:05:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|2226
1633518600000|2021-10-06 11:10:00|13160.6|13156.6|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|1034
1633518900000|2021-10-06 11:15:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|4035
1633519200000|2021-10-06 11:20:00|13159|13155|13159|13155|13159|13155|13159|13155|691
1633519500000|2021-10-06 11:25:00|13160.6|13156.6|13155.9|13151.9|13160.6|13156.6|13154.3|13150.3|2913
1633519800000|2021-10-06 11:30:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|3691
1633520100000|2021-10-06 11:35:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|836
1633520400000|2021-10-06 11:40:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|960
1633520700000|2021-10-06 11:45:00|13160.6|13156.6|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|2803
1633521000000|2021-10-06 11:50:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|2247
1633521300000|2021-10-06 11:55:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13159|13155|5080
1633521600000|2021-10-06 12:00:00|13162.2|13158.2|13159|13155|13163.7|13159.7|13159|13155|3910
1633521900000|2021-10-06 12:05:00|13160.6|13156.6|13163.7|13159.7|13163.7|13159.7|13160.6|13156.6|4240
1633522200000|2021-10-06 12:10:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13159|13155|4434
1633522500000|2021-10-06 12:15:00|13152.8|13148.8|13162.2|13158.2|13165.3|13161.3|13151.2|13147.2|15836
1633522800000|2021-10-06 12:20:00|13160.6|13156.6|13166.8|13162.8|13168.4|13164.4|13160.6|13156.6|7224
1633523100000|2021-10-06 12:25:00|13165.3|13161.3|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|5231
1633523400000|2021-10-06 12:30:00|13168.4|13164.4|13170|13166|13171.5|13167.5|13166.8|13162.8|9950
1633523700000|2021-10-06 12:35:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|2158
1633524000000|2021-10-06 12:40:00|13168.4|13164.4|13174.7|13170.7|13177.8|13173.8|13166.8|13162.8|10414
1633524300000|2021-10-06 12:45:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|10031
1633524600000|2021-10-06 12:50:00|13174.7|13170.7|13174.7|13170.7|13177.8|13173.8|13173.1|13169.1|5457
1633524900000|2021-10-06 12:55:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13170|13166|17004
1633525200000|2021-10-06 13:00:00|13173.9|13169.9|13176.2|13172.2|13179.3|13175.3|13173.1|13169.1|9206
1633525500000|2021-10-06 13:05:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|2462
1633525800000|2021-10-06 13:10:00|13173.1|13169.1|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|3360
1633526100000|2021-10-06 13:15:00|13173.1|13169.1|13174.7|13170.7|13177.8|13173.8|13173.1|13169.1|4220
1633526400000|2021-10-06 13:20:00|13176.2|13172.2|13174.7|13170.7|13177.8|13173.8|13174.7|13170.7|3653
1633526700000|2021-10-06 13:25:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|3116
1633527000000|2021-10-06 13:30:00|13176.2|13172.2|13174.7|13170.7|13179.3|13175.3|13173.1|13169.1|7380
1633527300000|2021-10-06 13:35:00|13173.1|13169.1|13177.8|13173.8|13179.3|13175.3|13173.1|13169.1|4978
1633527600000|2021-10-06 13:40:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|6244
1633527900000|2021-10-06 13:45:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|5089
1633528200000|2021-10-06 13:50:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|3868
1633528500000|2021-10-06 13:55:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|11233
1633528800000|2021-10-06 14:00:00|13184|13180|13180.9|13176.9|13185.6|13181.6|13180.9|13176.9|8497
1633529100000|2021-10-06 14:05:00|13179.3|13175.3|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|8604
1633529400000|2021-10-06 14:10:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|7114
1633529700000|2021-10-06 14:15:00|13181.7|13177.7|13184|13180|13185.6|13181.6|13180.9|13176.9|5407
1633530000000|2021-10-06 14:20:00|13182.5|13178.5|13180.9|13176.9|13184|13180|13180.9|13176.9|6312
1633530300000|2021-10-06 14:25:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|2754
1633530600000|2021-10-06 14:30:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|5964
1633530900000|2021-10-06 14:35:00|13182.5|13178.5|13180.9|13176.9|13184|13180|13180.9|13176.9|1018
1633531200000|2021-10-06 14:40:00|13179.3|13175.3|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|2268
1633531500000|2021-10-06 14:45:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|2104
1633531800000|2021-10-06 14:50:00|13184|13180|13179.3|13175.3|13184|13180|13179.3|13175.3|3799
1633532100000|2021-10-06 14:55:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|6374
1633532400000|2021-10-06 15:00:00|13180.9|13176.9|13179.3|13175.3|13184|13180|13179.3|13175.3|4574
1633532700000|2021-10-06 15:05:00|13180.9|13176.9|13174.7|13170.7|13180.9|13176.9|13174.7|13170.7|11969
1633533000000|2021-10-06 15:10:00|13176.2|13172.2|13174.7|13170.7|13177.8|13173.8|13174.7|13170.7|5872
1633533300000|2021-10-06 15:15:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|3552
1633533600000|2021-10-06 15:20:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|2806
1633533900000|2021-10-06 15:25:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|2189
1633534200000|2021-10-06 15:30:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|4240
1633534500000|2021-10-06 15:35:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|2594
1633534800000|2021-10-06 15:40:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|3943
1633535100000|2021-10-06 15:45:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|3861
1633535400000|2021-10-06 15:50:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|5550
1633535700000|2021-10-06 15:55:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|3466
1633536000000|2021-10-06 16:00:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|4799
1633536300000|2021-10-06 16:05:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|1852
1633536600000|2021-10-06 16:10:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|1014
1633536900000|2021-10-06 16:15:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|2625
1633537200000|2021-10-06 16:20:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|2004
1633537500000|2021-10-06 16:25:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|3821
1633537800000|2021-10-06 16:30:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|3154
1633538100000|2021-10-06 16:35:00|||||||||903
1633538400000|2021-10-06 16:40:00|||||||||1681
1633538700000|2021-10-06 16:45:00|||||||||903
1633539000000|2021-10-06 16:50:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|906
1633539300000|2021-10-06 16:55:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|857
1633539600000|2021-10-06 17:00:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|1189
1633539900000|2021-10-06 17:05:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|1240
1633540200000|2021-10-06 17:10:00|||||||||845
1633540500000|2021-10-06 17:15:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|191
1633540800000|2021-10-06 17:20:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|2726
1633541100000|2021-10-06 17:25:00|13174.7|13170.7|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|3836
1633541400000|2021-10-06 17:30:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2608
1633541700000|2021-10-06 17:35:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|5740
1633542000000|2021-10-06 17:40:00|13168.4|13164.4|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|1681
1633542300000|2021-10-06 17:45:00|13170|13166|13171.5|13167.5|13174.7|13170.7|13170|13166|6942
1633542600000|2021-10-06 17:50:00|||||||||767
1633542900000|2021-10-06 17:55:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|383
1633543200000|2021-10-06 18:00:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|1083
1633543500000|2021-10-06 18:05:00|13173.1|13169.1|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|956
1633543800000|2021-10-06 18:10:00|13173.1|13169.1|13170|13166|13173.1|13169.1|13170|13166|3373
1633544100000|2021-10-06 18:15:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13168.4|13164.4|1865
1633544400000|2021-10-06 18:20:00|13168.4|13164.4|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|763
1633544700000|2021-10-06 18:25:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|2879
1633545000000|2021-10-06 18:30:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|1779
1633545300000|2021-10-06 18:35:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|2358
1633545600000|2021-10-06 18:40:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|3554
1633545900000|2021-10-06 18:45:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|2462
1633546200000|2021-10-06 18:50:00|13173.1|13169.1|13176.2|13172.2|13176.2|13172.2|13171.5|13167.5|1815
1633546500000|2021-10-06 18:55:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|5750
1633546800000|2021-10-06 19:00:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|3047
1633547100000|2021-10-06 19:05:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|659
1633547400000|2021-10-06 19:10:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1689
1633547700000|2021-10-06 19:15:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|344
1633548000000|2021-10-06 19:20:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|765
1633548300000|2021-10-06 19:25:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|2756
1633548600000|2021-10-06 19:30:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|1696
1633548900000|2021-10-06 19:35:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|1086
1633549200000|2021-10-06 19:40:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|498
1633549500000|2021-10-06 19:45:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1117
1633549800000|2021-10-06 19:50:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1671
1633550100000|2021-10-06 19:55:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|6984
1633550400000|2021-10-06 20:00:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|2440
1633550700000|2021-10-06 20:05:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|1457
1633551000000|2021-10-06 20:10:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|1119
1633551300000|2021-10-06 20:15:00|||||||||1249
1633551600000|2021-10-06 20:20:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|908
1633551900000|2021-10-06 20:25:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2195
1633552200000|2021-10-06 20:30:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2812
1633552500000|2021-10-06 20:35:00|||||||||371
1633552800000|2021-10-06 20:40:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2212
1633553100000|2021-10-06 20:45:00|||||||||147
1633553400000|2021-10-06 20:50:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|2227
1633553700000|2021-10-06 20:55:00|13171.5|13167.5|13174.7|13170.7|13174.7|13170.7|13171.5|13167.5|1903
1633557600000|2021-10-06 22:00:00|13173.1|13169.1|13170|13166|13173.1|13169.1|13170|13166|1200
1633557900000|2021-10-06 22:05:00|||||||||17
1633558200000|2021-10-06 22:10:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|683
1633558500000|2021-10-06 22:15:00|||||||||56
1633558800000|2021-10-06 22:20:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|1138
1633559100000|2021-10-06 22:25:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|43
1633559400000|2021-10-06 22:30:00|||||||||34
1633559700000|2021-10-06 22:35:00|||||||||22
1633560000000|2021-10-06 22:40:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|346
1633560300000|2021-10-06 22:45:00|13170|13166|13170|13166|13170|13166|13170|13166|1087
1633560600000|2021-10-06 22:50:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|606
1633561200000|2021-10-06 23:00:00|13170|13166|13170|13166|13170|13166|13170|13166|341
1633561500000|2021-10-06 23:05:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|245
1633561800000|2021-10-06 23:10:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|1187
1633562100000|2021-10-06 23:15:00|||||||||4
1633562400000|2021-10-06 23:20:00|||||||||40
1633562700000|2021-10-06 23:25:00|||||||||370
1633563000000|2021-10-06 23:30:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|301
1633563300000|2021-10-06 23:35:00|||||||||147
1633563600000|2021-10-06 23:40:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|881
1633563900000|2021-10-06 23:45:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|1975
1633564200000|2021-10-06 23:50:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|1352
1633564500000|2021-10-06 23:55:00|13170|13166|13170|13166|13170|13166|13170|13166|973
1633564800000|2021-10-07 00:00:00|13168.4|13164.4|13170|13166|13170|13166|13166.8|13162.8|1424
1633565100000|2021-10-07 00:05:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|428
1633565400000|2021-10-07 00:10:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|787
1633565700000|2021-10-07 00:15:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|1115
1633566000000|2021-10-07 00:20:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|505
1633566300000|2021-10-07 00:25:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|449
1633566600000|2021-10-07 00:30:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|620
1633566900000|2021-10-07 00:35:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|921
1633567200000|2021-10-07 00:40:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1295
1633567500000|2021-10-07 00:45:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|2404
1633567800000|2021-10-07 00:50:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|701
1633568100000|2021-10-07 00:55:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|902
1633568400000|2021-10-07 01:00:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|2625
1633568700000|2021-10-07 01:05:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|323
1633569000000|2021-10-07 01:10:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1223
1633569300000|2021-10-07 01:15:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|1393
1633569600000|2021-10-07 01:20:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|790
1633569900000|2021-10-07 01:25:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|497
1633570200000|2021-10-07 01:30:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|1401
1633570500000|2021-10-07 01:35:00|||||||||358
1633570800000|2021-10-07 01:40:00|13159|13155|13159|13155|13159|13155|13159|13155|2323
1633571100000|2021-10-07 01:45:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|1470
1633571400000|2021-10-07 01:50:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|1836
1633571700000|2021-10-07 01:55:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159|13155|822
1633572000000|2021-10-07 02:00:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|336
1633572300000|2021-10-07 02:05:00|||||||||102
1633572600000|2021-10-07 02:10:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|163
1633572900000|2021-10-07 02:15:00|||||||||502
1633573200000|2021-10-07 02:20:00|||||||||25
1633573500000|2021-10-07 02:25:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|959
1633573800000|2021-10-07 02:30:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|826
1633574100000|2021-10-07 02:35:00|||||||||57
1633574400000|2021-10-07 02:40:00|||||||||21
1633574700000|2021-10-07 02:45:00|||||||||13
1633575300000|2021-10-07 02:55:00|||||||||143
1633575600000|2021-10-07 03:00:00|13159|13155|13162.2|13158.2|13162.2|13158.2|13159|13155|388
1633575900000|2021-10-07 03:05:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|655
1633576200000|2021-10-07 03:10:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|880
1633576500000|2021-10-07 03:15:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|1092
1633576800000|2021-10-07 03:20:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|117
1633577100000|2021-10-07 03:25:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|561
1633577400000|2021-10-07 03:30:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|528
1633577700000|2021-10-07 03:35:00|||||||||5
1633578000000|2021-10-07 03:40:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|735
1633578300000|2021-10-07 03:45:00|||||||||438
1633578600000|2021-10-07 03:50:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|614
1633578900000|2021-10-07 03:55:00|||||||||206
1633579200000|2021-10-07 04:00:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|332
1633579500000|2021-10-07 04:05:00|||||||||1
1633579800000|2021-10-07 04:10:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|158
1633580100000|2021-10-07 04:15:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|600
1633580400000|2021-10-07 04:20:00|||||||||137
1633580700000|2021-10-07 04:25:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|937
1633581000000|2021-10-07 04:30:00|||||||||103
1633581300000|2021-10-07 04:35:00|||||||||88
1633581600000|2021-10-07 04:40:00|||||||||505
1633581900000|2021-10-07 04:45:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|561
1633582200000|2021-10-07 04:50:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|499
1633582500000|2021-10-07 04:55:00|||||||||101
1633582800000|2021-10-07 05:00:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|138
1633583100000|2021-10-07 05:05:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|266
1633583400000|2021-10-07 05:10:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|529
1633583700000|2021-10-07 05:15:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|371
1633584000000|2021-10-07 05:20:00|||||||||142
1633584300000|2021-10-07 05:25:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|420
1633584600000|2021-10-07 05:30:00|||||||||840
1633584900000|2021-10-07 05:35:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|135
1633585200000|2021-10-07 05:40:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|537
1633585500000|2021-10-07 05:45:00|13159.8|13155.8|13159|13155|13160.6|13156.6|13159|13155|1753
1633585800000|2021-10-07 05:50:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|497
1633586100000|2021-10-07 05:55:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159|13155|582
1633586400000|2021-10-07 06:00:00|13159|13155|13157.5|13153.5|13159|13155|13155.9|13151.9|3538
1633586700000|2021-10-07 06:05:00|13155.9|13151.9|13159|13155|13159|13155|13155.9|13151.9|2482
1633587000000|2021-10-07 06:10:00|13157.5|13153.5|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|1529
1633587300000|2021-10-07 06:15:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|1843
1633587600000|2021-10-07 06:20:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|2494
1633587900000|2021-10-07 06:25:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|804
1633588200000|2021-10-07 06:30:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13162.2|13158.2|3084
1633588500000|2021-10-07 06:35:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|1471
1633588800000|2021-10-07 06:40:00|13165.3|13161.3|13168.4|13164.4|13168.4|13164.4|13165.3|13161.3|1626
1633589100000|2021-10-07 06:45:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|2121
1633589400000|2021-10-07 06:50:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13168.4|13164.4|1210
1633589700000|2021-10-07 06:55:00|13169.2|13165.2|13168.4|13164.4|13170|13166|13168.4|13164.4|1188
1633590000000|2021-10-07 07:00:00|13170|13166|13166.8|13162.8|13171.5|13167.5|13165.3|13161.3|5184
1633590300000|2021-10-07 07:05:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|2602
1633590600000|2021-10-07 07:10:00|13171.5|13167.5|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|2432
1633590900000|2021-10-07 07:15:00|13171.5|13167.5|13176.2|13172.2|13176.2|13172.2|13171.5|13167.5|3576
1633591200000|2021-10-07 07:20:00|13177.8|13173.8|13174.7|13170.7|13177.8|13173.8|13174.7|13170.7|4930
1633591500000|2021-10-07 07:25:00|13176.2|13172.2|13176.2|13172.2|13179.3|13175.3|13174.7|13170.7|2434
1633591800000|2021-10-07 07:30:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1642
1633592100000|2021-10-07 07:35:00|13174.7|13170.7|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|2678
1633592400000|2021-10-07 07:40:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13176.2|13172.2|3139
1633592700000|2021-10-07 07:45:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|2413
1633593000000|2021-10-07 07:50:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|2920
1633593300000|2021-10-07 07:55:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|2144
1633593600000|2021-10-07 08:00:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|1963
1633593900000|2021-10-07 08:05:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13176.2|13172.2|1170
1633594200000|2021-10-07 08:10:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|2115
1633594500000|2021-10-07 08:15:00|||||||||980
1633594800000|2021-10-07 08:20:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|635
1633595100000|2021-10-07 08:25:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|845
1633595400000|2021-10-07 08:30:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|2291
1633595700000|2021-10-07 08:35:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|2597
1633596000000|2021-10-07 08:40:00|13173.1|13169.1|13170|13166|13173.1|13169.1|13170|13166|2396
1633596300000|2021-10-07 08:45:00|13171.5|13167.5|13168.4|13164.4|13171.5|13167.5|13168.4|13164.4|3337
1633596600000|2021-10-07 08:50:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|5411
1633596900000|2021-10-07 08:55:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|589
1633597200000|2021-10-07 09:00:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|2927
1633597500000|2021-10-07 09:05:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|3992
1633597800000|2021-10-07 09:10:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|3432
1633598100000|2021-10-07 09:15:00|13170|13166|13166.8|13162.8|13170|13166|13166.8|13162.8|2937
1633598400000|2021-10-07 09:20:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1410
1633598700000|2021-10-07 09:25:00|13167.6|13163.6|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|1837
1633599000000|2021-10-07 09:30:00|||||||||762
1633599300000|2021-10-07 09:35:00|13170|13166|13173.1|13169.1|13173.1|13169.1|13170|13166|3527
1633599600000|2021-10-07 09:40:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|3856
1633599900000|2021-10-07 09:45:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|884
1633600200000|2021-10-07 09:50:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|1504
1633600500000|2021-10-07 09:55:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|1617
1633600800000|2021-10-07 10:00:00|||||||||1192
1633601100000|2021-10-07 10:05:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|906
1633601400000|2021-10-07 10:10:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|665
1633601700000|2021-10-07 10:15:00|||||||||70
1633602000000|2021-10-07 10:20:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|638
1633602300000|2021-10-07 10:25:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|722
1633602600000|2021-10-07 10:30:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|137
1633602900000|2021-10-07 10:35:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|449
1633603200000|2021-10-07 10:40:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|560
1633603500000|2021-10-07 10:45:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|608
1633603800000|2021-10-07 10:50:00|||||||||20
1633604100000|2021-10-07 10:55:00|13174.7|13170.7|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|1379
1633604400000|2021-10-07 11:00:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|2119
1633604700000|2021-10-07 11:05:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|595
1633605000000|2021-10-07 11:10:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1073
1633605300000|2021-10-07 11:15:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|888
1633605600000|2021-10-07 11:20:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|1788
1633605900000|2021-10-07 11:25:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|2481
1633606200000|2021-10-07 11:30:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|4488
1633606500000|2021-10-07 11:35:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|2698
1633606800000|2021-10-07 11:40:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|3530
1633607100000|2021-10-07 11:45:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1604
1633607400000|2021-10-07 11:50:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|1081
1633607700000|2021-10-07 11:55:00|13168.4|13164.4|13170|13166|13171.5|13167.5|13168.4|13164.4|2715
1633608000000|2021-10-07 12:00:00|13171.5|13167.5|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|1796
1633608300000|2021-10-07 12:05:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|1951
1633608600000|2021-10-07 12:10:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|2176
1633608900000|2021-10-07 12:15:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13168.4|13164.4|1615
1633609200000|2021-10-07 12:20:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13165.3|13161.3|5354
1633609500000|2021-10-07 12:25:00|13166.8|13162.8|13165.3|13161.3|13168.4|13164.4|13163.7|13159.7|2924
1633609800000|2021-10-07 12:30:00|13163.7|13159.7|13163.7|13159.7|13166.8|13162.8|13162.2|13158.2|10679
1633610100000|2021-10-07 12:35:00|13162.2|13158.2|13163.7|13159.7|13166.8|13162.8|13162.2|13158.2|5535
1633610400000|2021-10-07 12:40:00|13162.2|13158.2|13163.7|13159.7|13165.3|13161.3|13160.6|13156.6|6667
1633610700000|2021-10-07 12:45:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|1774
1633611000000|2021-10-07 12:50:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|2135
1633611300000|2021-10-07 12:55:00|13163.7|13159.7|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|9033
1633611600000|2021-10-07 13:00:00|13159|13155|13154.3|13150.3|13159|13155|13152.8|13148.8|10745
1633611900000|2021-10-07 13:05:00|13152.8|13148.8|13151.2|13147.2|13154.3|13150.3|13151.2|13147.2|9844
1633612200000|2021-10-07 13:10:00|13149.7|13145.7|13154.3|13150.3|13154.3|13150.3|13149.7|13145.7|7594
1633612500000|2021-10-07 13:15:00|13152.8|13148.8|13155.9|13151.9|13157.5|13153.5|13152.8|13148.8|6305
1633612800000|2021-10-07 13:20:00|13154.3|13150.3|13151.2|13147.2|13155.9|13151.9|13149.7|13145.7|6461
1633613100000|2021-10-07 13:25:00|13149.7|13145.7|13154.3|13150.3|13154.3|13150.3|13148.1|13144.1|7452
1633613400000|2021-10-07 13:30:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13152.8|13148.8|10470
1633613700000|2021-10-07 13:35:00|13157.5|13153.5|13151.2|13147.2|13157.5|13153.5|13151.2|13147.2|6901
1633614000000|2021-10-07 13:40:00|13152.8|13148.8|13155.9|13151.9|13157.5|13153.5|13151.2|13147.2|6149
1633614300000|2021-10-07 13:45:00|13154.3|13150.3|13152.8|13148.8|13155.9|13151.9|13152.8|13148.8|3542
1633614600000|2021-10-07 13:50:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13148.1|13144.1|3287
1633614900000|2021-10-07 13:55:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|3143
1633615200000|2021-10-07 14:00:00|13155.9|13151.9|13154.3|13150.3|13157.5|13153.5|13154.3|13150.3|10335
1633615500000|2021-10-07 14:05:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|8627
1633615800000|2021-10-07 14:10:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|4169
1633616100000|2021-10-07 14:15:00|13155.9|13151.9|13149.7|13145.7|13155.9|13151.9|13149.7|13145.7|11577
1633616400000|2021-10-07 14:20:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|12080
1633616700000|2021-10-07 14:25:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|8095
1633617000000|2021-10-07 14:30:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|4227
1633617300000|2021-10-07 14:35:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13148.1|13144.1|6043
1633617600000|2021-10-07 14:40:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|3856
1633617900000|2021-10-07 14:45:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|2201
1633618200000|2021-10-07 14:50:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|1597
1633618500000|2021-10-07 14:55:00|13148.1|13144.1|13145|13141|13148.1|13144.1|13145|13141|4036
1633618800000|2021-10-07 15:00:00|13146.5|13142.5|13149.7|13145.7|13151.2|13147.2|13146.5|13142.5|7554
1633619100000|2021-10-07 15:05:00|13151.2|13147.2|13148.1|13144.1|13151.2|13147.2|13148.1|13144.1|4246
1633619400000|2021-10-07 15:10:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|2520
1633619700000|2021-10-07 15:15:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|3855
1633620000000|2021-10-07 15:20:00|||||||||1111
1633620300000|2021-10-07 15:25:00|13148.1|13144.1|13146.5|13142.5|13149.7|13145.7|13146.5|13142.5|2801
1633620600000|2021-10-07 15:30:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|2257
1633620900000|2021-10-07 15:35:00|13145|13141|13143.4|13139.4|13145|13141|13143.4|13139.4|4481
1633621200000|2021-10-07 15:40:00|13145|13141|13141.8|13137.8|13145|13141|13141.8|13137.8|4992
1633621500000|2021-10-07 15:45:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|6868
1633621800000|2021-10-07 15:50:00|13145|13141|13145|13141|13146.5|13142.5|13143.4|13139.4|5052
1633622100000|2021-10-07 15:55:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|3060
1633622400000|2021-10-07 16:00:00|13143.4|13139.4|13145|13141|13145|13141|13143.4|13139.4|2206
1633622700000|2021-10-07 16:05:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|3386
1633623000000|2021-10-07 16:10:00|13143.4|13139.4|13145|13141|13145|13141|13143.4|13139.4|3440
1633623300000|2021-10-07 16:15:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13141.8|13137.8|5436
1633623600000|2021-10-07 16:20:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|3173
1633623900000|2021-10-07 16:25:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|931
1633624200000|2021-10-07 16:30:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|1236
1633624500000|2021-10-07 16:35:00|13141.8|13137.8|13145|13141|13145|13141|13141.8|13137.8|2682
1633624800000|2021-10-07 16:40:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|1345
1633625100000|2021-10-07 16:45:00|13145|13141|13145|13141|13145|13141|13143.4|13139.4|4079
1633625400000|2021-10-07 16:50:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|690
1633625700000|2021-10-07 16:55:00|13145|13141|13145|13141|13145|13141|13143.4|13139.4|2200
1633626000000|2021-10-07 17:00:00|13143.4|13139.4|13145|13141|13146.5|13142.5|13143.4|13139.4|2611
1633626300000|2021-10-07 17:05:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|1789
1633626600000|2021-10-07 17:10:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|1051
1633626900000|2021-10-07 17:15:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|402
1633627200000|2021-10-07 17:20:00|||||||||307
1633627500000|2021-10-07 17:25:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|621
1633627800000|2021-10-07 17:30:00|13145|13141|13145|13141|13145|13141|13145|13141|397
1633628100000|2021-10-07 17:35:00|13143.4|13139.4|13145|13141|13145|13141|13143.4|13139.4|2048
1633628400000|2021-10-07 17:40:00|||||||||1192
1633628700000|2021-10-07 17:45:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13143.4|13139.4|3988
1633629000000|2021-10-07 17:50:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13143.4|13139.4|1043
1633629300000|2021-10-07 17:55:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|1212
1633629600000|2021-10-07 18:00:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|1041
1633629900000|2021-10-07 18:05:00|13141.8|13137.8|13143.4|13139.4|13145|13141|13141.8|13137.8|2591
1633630200000|2021-10-07 18:10:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|2037
1633630500000|2021-10-07 18:15:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|1881
1633630800000|2021-10-07 18:20:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|846
1633631100000|2021-10-07 18:25:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|985
1633631400000|2021-10-07 18:30:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|1379
1633631700000|2021-10-07 18:35:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|1546
1633632000000|2021-10-07 18:40:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|1369
1633632300000|2021-10-07 18:45:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|3757
1633632600000|2021-10-07 18:50:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|5192
1633632900000|2021-10-07 18:55:00|13141.8|13137.8|13140.3|13136.3|13143.4|13139.4|13140.3|13136.3|8305
1633633200000|2021-10-07 19:00:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|7608
1633633500000|2021-10-07 19:05:00|||||||||1796
1633633800000|2021-10-07 19:10:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|1599
1633634100000|2021-10-07 19:15:00|13138.7|13134.7|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|3685
1633634400000|2021-10-07 19:20:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|1857
1633634700000|2021-10-07 19:25:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|2529
1633635000000|2021-10-07 19:30:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|4648
1633635300000|2021-10-07 19:35:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|1613
1633635600000|2021-10-07 19:40:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|2793
1633635900000|2021-10-07 19:45:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|4558
1633636200000|2021-10-07 19:50:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|4844
1633636500000|2021-10-07 19:55:00|||||||||3985
1633636800000|2021-10-07 20:00:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|3436
1633637100000|2021-10-07 20:05:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|4811
1633637400000|2021-10-07 20:10:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|1213
1633637700000|2021-10-07 20:15:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|5111
1633638000000|2021-10-07 20:20:00|13137.9|13133.9|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|3011
1633638300000|2021-10-07 20:25:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|1817
1633638600000|2021-10-07 20:30:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13134|13130|3008
1633638900000|2021-10-07 20:35:00|||||||||824
1633639200000|2021-10-07 20:40:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13134|13130|1931
1633639500000|2021-10-07 20:45:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|1070
1633639800000|2021-10-07 20:50:00|13135.6|13131.6|13134|13130|13135.6|13131.6|13134|13130|9091
1633640100000|2021-10-07 20:55:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13134|13130|4877
1633644000000|2021-10-07 22:00:00|13135.6|13131.6|13134|13130|13135.6|13131.6|13132.5|13128.5|3072
1633644300000|2021-10-07 22:05:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|1753
1633644600000|2021-10-07 22:10:00|13134|13130|13134|13130|13134|13130|13134|13130|308
1633644900000|2021-10-07 22:15:00|||||||||59
1633645200000|2021-10-07 22:20:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13132.5|13128.5|410
1633645500000|2021-10-07 22:25:00|||||||||57
1633645800000|2021-10-07 22:30:00|13134|13130|13134|13130|13134|13130|13134|13130|320
1633646100000|2021-10-07 22:35:00|||||||||60
1633646400000|2021-10-07 22:40:00|||||||||168
1633646700000|2021-10-07 22:45:00|||||||||56
1633647000000|2021-10-07 22:50:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|506
1633647300000|2021-10-07 22:55:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|1733
1633647600000|2021-10-07 23:00:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|1202
1633647900000|2021-10-07 23:05:00|||||||||90
1633648200000|2021-10-07 23:10:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|475
1633648500000|2021-10-07 23:15:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|139
1633648800000|2021-10-07 23:20:00|||||||||132
1633649100000|2021-10-07 23:25:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|622
1633649400000|2021-10-07 23:30:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|250
1633649700000|2021-10-07 23:35:00|||||||||190
1633650000000|2021-10-07 23:40:00|||||||||279
1633650300000|2021-10-07 23:45:00|13129.3|13125.3|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|1934
1633650600000|2021-10-07 23:50:00|||||||||340
1633650900000|2021-10-07 23:55:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|903
1633651200000|2021-10-08 00:00:00|||||||||1709
1633651500000|2021-10-08 00:05:00|13127.8|13123.8|13132.5|13128.5|13132.5|13128.5|13127.8|13123.8|3534
1633651800000|2021-10-08 00:10:00|13130.9|13126.9|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|1249
1633652100000|2021-10-08 00:15:00|13129.3|13125.3|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|1394
1633652400000|2021-10-08 00:20:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|1159
1633652700000|2021-10-08 00:25:00|13127.8|13123.8|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|697
1633653000000|2021-10-08 00:30:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|1074
1633653300000|2021-10-08 00:35:00|||||||||343
1633653600000|2021-10-08 00:40:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|941
1633653900000|2021-10-08 00:45:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|728
1633654200000|2021-10-08 00:50:00|||||||||144
1633654500000|2021-10-08 00:55:00|||||||||74
1633654800000|2021-10-08 01:00:00|13126.2|13122.2|13129.3|13125.3|13129.3|13125.3|13126.2|13122.2|3156
1633655100000|2021-10-08 01:05:00|||||||||94
1633655400000|2021-10-08 01:10:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|507
1633655700000|2021-10-08 01:15:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|737
1633656000000|2021-10-08 01:20:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|2452
1633656300000|2021-10-08 01:25:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|1045
1633656600000|2021-10-08 01:30:00|||||||||407
1633656900000|2021-10-08 01:35:00|13127.8|13123.8|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|3072
1633657200000|2021-10-08 01:40:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|650
1633657500000|2021-10-08 01:45:00|13127.8|13123.8|13124.7|13120.7|13127.8|13123.8|13124.7|13120.7|2268
1633657800000|2021-10-08 01:50:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|2137
1633658100000|2021-10-08 01:55:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|327
1633658400000|2021-10-08 02:00:00|||||||||484
1633658700000|2021-10-08 02:05:00|||||||||124
1633659000000|2021-10-08 02:10:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|1020
1633659300000|2021-10-08 02:15:00|||||||||25
1633659600000|2021-10-08 02:20:00|||||||||38
1633659900000|2021-10-08 02:25:00|||||||||37
1633660200000|2021-10-08 02:30:00|||||||||140
1633660500000|2021-10-08 02:35:00|||||||||35
1633660800000|2021-10-08 02:40:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|1944
1633661100000|2021-10-08 02:45:00|||||||||357
1633661400000|2021-10-08 02:50:00|||||||||53
1633661700000|2021-10-08 02:55:00|||||||||180
1633662000000|2021-10-08 03:00:00|||||||||210
1633662300000|2021-10-08 03:05:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|2593
1633662600000|2021-10-08 03:10:00|||||||||425
1633662900000|2021-10-08 03:15:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|591
1633663200000|2021-10-08 03:20:00|||||||||459
1633663500000|2021-10-08 03:25:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|1919
1633663800000|2021-10-08 03:30:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|1297
1633664100000|2021-10-08 03:35:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|1033
1633664400000|2021-10-08 03:40:00|13127.8|13123.8|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|2330
1633664700000|2021-10-08 03:45:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|1040
1633665000000|2021-10-08 03:50:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|106
1633665300000|2021-10-08 03:55:00|||||||||134
1633665600000|2021-10-08 04:00:00|||||||||141
1633665900000|2021-10-08 04:05:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|593
1633666200000|2021-10-08 04:10:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|2097
1633666500000|2021-10-08 04:15:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|370
1633666800000|2021-10-08 04:20:00|||||||||1394
1633667100000|2021-10-08 04:25:00|||||||||491
1633667400000|2021-10-08 04:30:00|||||||||121
1633667700000|2021-10-08 04:35:00|||||||||1510
1633668000000|2021-10-08 04:40:00|||||||||925
1633668300000|2021-10-08 04:45:00|||||||||151
1633668600000|2021-10-08 04:50:00|||||||||187
1633668900000|2021-10-08 04:55:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|492
1633669200000|2021-10-08 05:00:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|893
1633669500000|2021-10-08 05:05:00|||||||||1035
1633669800000|2021-10-08 05:10:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|728
1633670100000|2021-10-08 05:15:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|933
1633670400000|2021-10-08 05:20:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|717
1633670700000|2021-10-08 05:25:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|251
1633671000000|2021-10-08 05:30:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|1068
1633671300000|2021-10-08 05:35:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|570
1633671600000|2021-10-08 05:40:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|1215
1633671900000|2021-10-08 05:45:00|13120|13116|13120|13116|13120|13116|13120|13116|4070
1633672200000|2021-10-08 05:50:00|||||||||2260
1633672500000|2021-10-08 05:55:00|||||||||797
1633672800000|2021-10-08 06:00:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|2401
1633673100000|2021-10-08 06:05:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120|13116|2394
1633673400000|2021-10-08 06:10:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13121.5|13117.5|2722
1633673700000|2021-10-08 06:15:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|1253
1633674000000|2021-10-08 06:20:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13123.1|13119.1|4372
1633674300000|2021-10-08 06:25:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|2406
1633674600000|2021-10-08 06:30:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|1106
1633674900000|2021-10-08 06:35:00|13127.8|13123.8|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|4649
1633675200000|2021-10-08 06:40:00|13129.3|13125.3|13126.2|13122.2|13129.3|13125.3|13126.2|13122.2|2111
1633675500000|2021-10-08 06:45:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13124.7|13120.7|3692
1633675800000|2021-10-08 06:50:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|761
1633676100000|2021-10-08 06:55:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|492
1633676400000|2021-10-08 07:00:00|13126.2|13122.2|13124.7|13120.7|13126.2|13122.2|13121.5|13117.5|5215
1633676700000|2021-10-08 07:05:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13121.5|13117.5|4784
1633677000000|2021-10-08 07:10:00|13121.5|13117.5|13118.4|13114.4|13121.5|13117.5|13118.4|13114.4|4201
1633677300000|2021-10-08 07:15:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13118.4|13114.4|9794
1633677600000|2021-10-08 07:20:00|13120|13116|13118.4|13114.4|13120|13116|13116.8|13112.8|4622
1633677900000|2021-10-08 07:25:00|13120|13116|13116.8|13112.8|13120|13116|13116.8|13112.8|3091
1633678200000|2021-10-08 07:30:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|1504
1633678500000|2021-10-08 07:35:00|13120|13116|13120|13116|13120|13116|13118.4|13114.4|2079
1633678800000|2021-10-08 07:40:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120|13116|2603
1633679100000|2021-10-08 07:45:00|13120|13116|13123.1|13119.1|13124.7|13120.7|13120|13116|3923
1633679400000|2021-10-08 07:50:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120|13116|1386
1633679700000|2021-10-08 07:55:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|2446
1633680000000|2021-10-08 08:00:00|13118.4|13114.4|13116.8|13112.8|13120|13116|13116.8|13112.8|1977
1633680300000|2021-10-08 08:05:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|3737
1633680600000|2021-10-08 08:10:00|13118.4|13114.4|13121.5|13117.5|13121.5|13117.5|13118.4|13114.4|2830
1633680900000|2021-10-08 08:15:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|2662
1633681200000|2021-10-08 08:20:00|13120|13116|13116.8|13112.8|13120|13116|13116.8|13112.8|1201
1633681500000|2021-10-08 08:25:00|13118.4|13114.4|13120|13116|13120|13116|13116.8|13112.8|851
1633681800000|2021-10-08 08:30:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|1131
1633682100000|2021-10-08 08:35:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13116.8|13112.8|952
1633682400000|2021-10-08 08:40:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|991
1633682700000|2021-10-08 08:45:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|673
1633683000000|2021-10-08 08:50:00|13116.8|13112.8|13118.4|13114.4|13120|13116|13116.8|13112.8|3934
1633683300000|2021-10-08 08:55:00|13119.2|13115.2|13116.8|13112.8|13120|13116|13116.8|13112.8|852
1633683600000|2021-10-08 09:00:00|13118.4|13114.4|13121.5|13117.5|13121.5|13117.5|13116.8|13112.8|2956
1633683900000|2021-10-08 09:05:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|1356
1633684200000|2021-10-08 09:10:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|1615
1633684500000|2021-10-08 09:15:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|906
1633684800000|2021-10-08 09:20:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|1299
1633685100000|2021-10-08 09:25:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|857
1633685400000|2021-10-08 09:30:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|889
1633685700000|2021-10-08 09:35:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|1182
1633686000000|2021-10-08 09:40:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|1699
1633686300000|2021-10-08 09:45:00|||||||||2112
1633686600000|2021-10-08 09:50:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|812
1633686900000|2021-10-08 09:55:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|1010
1633687200000|2021-10-08 10:00:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|1942
1633687500000|2021-10-08 10:05:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|1736
1633687800000|2021-10-08 10:10:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|902
1633688100000|2021-10-08 10:15:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120|13116|390
1633688400000|2021-10-08 10:20:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|1232
1633688700000|2021-10-08 10:25:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|1068
1633689000000|2021-10-08 10:30:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|3583
1633689300000|2021-10-08 10:35:00|13123.1|13119.1|13127.8|13123.8|13127.8|13123.8|13123.1|13119.1|7142
1633689600000|2021-10-08 10:40:00|||||||||3781
1633689900000|2021-10-08 10:45:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|3396
1633690200000|2021-10-08 10:50:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|1286
1633690500000|2021-10-08 10:55:00|13129.3|13125.3|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|1434
1633690800000|2021-10-08 11:00:00|13129.3|13125.3|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|2652
1633691100000|2021-10-08 11:05:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|3033
1633691400000|2021-10-08 11:10:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|1493
1633691700000|2021-10-08 11:15:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|2199
1633692000000|2021-10-08 11:20:00|13130.1|13126.1|13130.9|13126.9|13132.5|13128.5|13129.3|13125.3|6776
1633692300000|2021-10-08 11:25:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|3589
1633692600000|2021-10-08 11:30:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|1794
1633692900000|2021-10-08 11:35:00|13129.3|13125.3|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|3801
1633693200000|2021-10-08 11:40:00|13130.9|13126.9|13134|13130|13134|13130|13130.9|13126.9|2093
1633693500000|2021-10-08 11:45:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13134|13130|3868
1633693800000|2021-10-08 11:50:00|13137.2|13133.2|13134|13130|13137.2|13133.2|13134|13130|1928
1633694100000|2021-10-08 11:55:00|13135.6|13131.6|13132.5|13128.5|13135.6|13131.6|13132.5|13128.5|4127
1633694400000|2021-10-08 12:00:00|13130.9|13126.9|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|2597
1633694700000|2021-10-08 12:05:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|2197
1633695000000|2021-10-08 12:10:00|13132.5|13128.5|13135.6|13131.6|13135.6|13131.6|13132.5|13128.5|2676
1633695300000|2021-10-08 12:15:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|5209
1633695600000|2021-10-08 12:20:00|13135.6|13131.6|13132.5|13128.5|13135.6|13131.6|13129.3|13125.3|15736
1633695900000|2021-10-08 12:25:00|13134|13130|13128.6|13124.6|13135.6|13131.6|13127.8|13123.8|7348
1633696200000|2021-10-08 12:30:00|13139.5|13135.5|13141.8|13137.8|13155.1|13151.1|13127.8|13123.8|31907
1633696500000|2021-10-08 12:35:00|13140.3|13136.3|13159|13155|13159|13155|13140.3|13136.3|33047
1633696800000|2021-10-08 12:40:00|13157.5|13153.5|13149.7|13145.7|13157.5|13153.5|13148.1|13144.1|21667
1633697100000|2021-10-08 12:45:00|13148.1|13144.1|13134|13130|13149.7|13145.7|13134|13130|34837
1633697400000|2021-10-08 12:50:00|13132.5|13128.5|13145|13141|13146.5|13142.5|13132.5|13128.5|17304
1633697700000|2021-10-08 12:55:00|13146.5|13142.5|13154.3|13150.3|13155.9|13151.9|13146.5|13142.5|19079
1633698000000|2021-10-08 13:00:00|13152.8|13148.8|13151.2|13147.2|13157.5|13153.5|13149.7|13145.7|13988
1633698300000|2021-10-08 13:05:00|13149.7|13145.7|13146.5|13142.5|13149.7|13145.7|13143.4|13139.4|18011
1633698600000|2021-10-08 13:10:00|13148.1|13144.1|13148.1|13144.1|13151.2|13147.2|13145|13141|6577
1633698900000|2021-10-08 13:15:00|13149.7|13145.7|13145|13141|13149.7|13145.7|13143.4|13139.4|5684
1633699200000|2021-10-08 13:20:00|13143.4|13139.4|13145|13141|13146.5|13142.5|13141.8|13137.8|5873
1633699500000|2021-10-08 13:25:00|13143.4|13139.4|13135.6|13131.6|13145|13141|13135.6|13131.6|12034
1633699800000|2021-10-08 13:30:00|13134|13130|13134|13130|13134|13130|13127.8|13123.8|19856
1633700100000|2021-10-08 13:35:00|13132.5|13128.5|13126.2|13122.2|13135.6|13131.6|13126.2|13122.2|14158
1633700400000|2021-10-08 13:40:00|13127.8|13123.8|13126.2|13122.2|13132.5|13128.5|13126.2|13122.2|8198
1633700700000|2021-10-08 13:45:00|13124.7|13120.7|13124.7|13120.7|13127.8|13123.8|13123.1|13119.1|27232
1633701000000|2021-10-08 13:50:00|13126.2|13122.2|13127.8|13123.8|13130.9|13126.9|13123.1|13119.1|9363
1633701300000|2021-10-08 13:55:00|13126.2|13122.2|13121.5|13117.5|13127.8|13123.8|13118.4|13114.4|15065
1633701600000|2021-10-08 14:00:00|13123.1|13119.1|13120|13116|13124.7|13120.7|13118.4|13114.4|21981
1633701900000|2021-10-08 14:05:00|13118.4|13114.4|13115.3|13111.3|13120|13116|13115.3|13111.3|11667
1633702200000|2021-10-08 14:10:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|6062
1633702500000|2021-10-08 14:15:00|13118.4|13114.4|13123.1|13119.1|13126.2|13122.2|13118.4|13114.4|9583
1633702800000|2021-10-08 14:20:00|13124.7|13120.7|13121.5|13117.5|13124.7|13120.7|13121.5|13117.5|14225
1633703100000|2021-10-08 14:25:00|13123.1|13119.1|13120|13116|13123.1|13119.1|13118.4|13114.4|3626
1633703400000|2021-10-08 14:30:00|13121.5|13117.5|13118.4|13114.4|13121.5|13117.5|13118.4|13114.4|3135
1633703700000|2021-10-08 14:35:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|3040
1633704000000|2021-10-08 14:40:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13113.7|13109.7|7484
1633704300000|2021-10-08 14:45:00|13120|13116|13118.4|13114.4|13121.5|13117.5|13118.4|13114.4|5360
1633704600000|2021-10-08 14:50:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13113.7|13109.7|4911
1633704900000|2021-10-08 14:55:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|5345
1633705200000|2021-10-08 15:00:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|965
1633705500000|2021-10-08 15:05:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|10825
1633705800000|2021-10-08 15:10:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|4363
1633706100000|2021-10-08 15:15:00|||||||||2845
1633706400000|2021-10-08 15:20:00|13113.7|13109.7|13109|13105|13113.7|13109.7|13109|13105|8239
1633706700000|2021-10-08 15:25:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13105.9|13101.9|8158
1633707000000|2021-10-08 15:30:00|13109|13105|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|11883
1633707300000|2021-10-08 15:35:00|13109|13105|13109|13105|13112.2|13108.2|13107.5|13103.5|13003
1633707600000|2021-10-08 15:40:00|13110.6|13106.6|13113.7|13109.7|13113.7|13109.7|13110.6|13106.6|4901
1633707900000|2021-10-08 15:45:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|2623
1633708200000|2021-10-08 15:50:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|5012
1633708500000|2021-10-08 15:55:00|13115.3|13111.3|13116.8|13112.8|13118.4|13114.4|13113.7|13109.7|8432
1633708800000|2021-10-08 16:00:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|4203
1633709100000|2021-10-08 16:05:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|2744
1633709400000|2021-10-08 16:10:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|1529
1633709700000|2021-10-08 16:15:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|1889
1633710000000|2021-10-08 16:20:00|||||||||559
1633710300000|2021-10-08 16:25:00|13118.4|13114.4|13113.7|13109.7|13118.4|13114.4|13113.7|13109.7|5135
1633710600000|2021-10-08 16:30:00|13112.2|13108.2|13118.4|13114.4|13118.4|13114.4|13112.2|13108.2|3845
1633710900000|2021-10-08 16:35:00|13120|13116|13120|13116|13120|13116|13120|13116|614
1633711200000|2021-10-08 16:40:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|3957
1633711500000|2021-10-08 16:45:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|3336
1633711800000|2021-10-08 16:50:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|1959
1633712100000|2021-10-08 16:55:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|3394
1633712400000|2021-10-08 17:00:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|1489
1633712700000|2021-10-08 17:05:00|13116.8|13112.8|13120|13116|13120|13116|13116.8|13112.8|5326
1633713000000|2021-10-08 17:10:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|1661
1633713300000|2021-10-08 17:15:00|13120|13116|13116.8|13112.8|13120|13116|13116.8|13112.8|3129
1633713600000|2021-10-08 17:20:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|1920
1633713900000|2021-10-08 17:25:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|699
1633714200000|2021-10-08 17:30:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|3013
1633714500000|2021-10-08 17:35:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|5081
1633714800000|2021-10-08 17:40:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|3881
1633715100000|2021-10-08 17:45:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|399
1633715400000|2021-10-08 17:50:00|13121.5|13117.5|13124.7|13120.7|13124.7|13120.7|13121.5|13117.5|3103
1633715700000|2021-10-08 17:55:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13121.5|13117.5|1396
1633716000000|2021-10-08 18:00:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|6701
1633716300000|2021-10-08 18:05:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|2476
1633716600000|2021-10-08 18:10:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|1951
1633716900000|2021-10-08 18:15:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|1498
1633717200000|2021-10-08 18:20:00|13120.8|13116.8|13121.5|13117.5|13121.5|13117.5|13120.8|13116.8|1197
1633717500000|2021-10-08 18:25:00|13120|13116|13118.4|13114.4|13121.5|13117.5|13118.4|13114.4|3385
1633717800000|2021-10-08 18:30:00|13120|13116|13116.8|13112.8|13120|13116|13115.3|13111.3|2788
1633718100000|2021-10-08 18:35:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|919
1633718400000|2021-10-08 18:40:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|4570
1633718700000|2021-10-08 18:45:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|746
1633719000000|2021-10-08 18:50:00|||||||||682
1633719300000|2021-10-08 18:55:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|2919
1633719600000|2021-10-08 19:00:00|13115.3|13111.3|13118.4|13114.4|13118.4|13114.4|13115.3|13111.3|3005
1633719900000|2021-10-08 19:05:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|4039
1633720200000|2021-10-08 19:10:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|5727
1633720500000|2021-10-08 19:15:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|349
1633720800000|2021-10-08 19:20:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|1380
1633721100000|2021-10-08 19:25:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|2094
1633721400000|2021-10-08 19:30:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|861
1633721700000|2021-10-08 19:35:00|||||||||244
1633722000000|2021-10-08 19:40:00|||||||||1671
1633722300000|2021-10-08 19:45:00|||||||||680
1633722600000|2021-10-08 19:50:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|1947
1633722900000|2021-10-08 19:55:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|3574
1633723200000|2021-10-08 20:00:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|2417
1633723500000|2021-10-08 20:05:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|1543
1633723800000|2021-10-08 20:10:00|13116.8|13112.8|13113.7|13109.7|13116.8|13112.8|13113.7|13109.7|5752
1633724100000|2021-10-08 20:15:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|5446
1633724400000|2021-10-08 20:20:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|1140
1633724700000|2021-10-08 20:25:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|2257
1633725000000|2021-10-08 20:30:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|2615
1633725300000|2021-10-08 20:35:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|2193
1633725600000|2021-10-08 20:40:00|13109|13105|13109|13105|13110.6|13106.6|13109|13105|2014
1633725900000|2021-10-08 20:45:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|1918
1633726200000|2021-10-08 20:50:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13107.5|13103.5|1662
1633726500000|2021-10-08 20:55:00|13109|13105|13105.9|13101.9|13109|13105|13105.9|13101.9|4621
1633903200000|2021-10-10 22:00:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|3267
1633903500000|2021-10-10 22:05:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|1298
1633903800000|2021-10-10 22:10:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|3230
1633904100000|2021-10-10 22:15:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|1059
1633904400000|2021-10-10 22:20:00|13098.1|13094.1|13101.2|13097.2|13101.2|13097.2|13098.1|13094.1|2677
1633904700000|2021-10-10 22:25:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|169
1633905000000|2021-10-10 22:30:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|415
1633905300000|2021-10-10 22:35:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|1700
1633905600000|2021-10-10 22:40:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|2095
1633905900000|2021-10-10 22:45:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|1124
1633906200000|2021-10-10 22:50:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|1273
1633906500000|2021-10-10 22:55:00|||||||||56
1633906800000|2021-10-10 23:00:00|||||||||728
1633907100000|2021-10-10 23:05:00|13101.2|13097.2|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|2481
1633907400000|2021-10-10 23:10:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|926
1633907700000|2021-10-10 23:15:00|||||||||79
1633908000000|2021-10-10 23:20:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|918
1633908300000|2021-10-10 23:25:00|||||||||349
1633908600000|2021-10-10 23:30:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|581
1633908900000|2021-10-10 23:35:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|543
1633909200000|2021-10-10 23:40:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|1373
1633909500000|2021-10-10 23:45:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|1432
1633909800000|2021-10-10 23:50:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|68
1633910100000|2021-10-10 23:55:00|||||||||52
1633910400000|2021-10-11 00:00:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|429
1633910700000|2021-10-11 00:05:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|171
1633911000000|2021-10-11 00:10:00|||||||||201
1633911300000|2021-10-11 00:15:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|701
1633911600000|2021-10-11 00:20:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|630
1633911900000|2021-10-11 00:25:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|263
1633912200000|2021-10-11 00:30:00|13101.2|13097.2|13098.1|13094.1|13101.2|13097.2|13098.1|13094.1|1194
1633912500000|2021-10-11 00:35:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|1913
1633912800000|2021-10-11 00:40:00|||||||||193
1633913100000|2021-10-11 00:45:00|||||||||205
1633913400000|2021-10-11 00:50:00|||||||||302
1633913700000|2021-10-11 00:55:00|||||||||283
1633914000000|2021-10-11 01:00:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|278
1633914300000|2021-10-11 01:05:00|||||||||504
1633914600000|2021-10-11 01:10:00|||||||||25
1633914900000|2021-10-11 01:15:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|277
1633915200000|2021-10-11 01:20:00|||||||||287
1633915500000|2021-10-11 01:25:00|||||||||620
1633915800000|2021-10-11 01:30:00|13095|13091|13096.5|13092.5|13096.5|13092.5|13095|13091|1296
1633916100000|2021-10-11 01:35:00|||||||||113
1633916400000|2021-10-11 01:40:00|13095|13091|13096.5|13092.5|13096.5|13092.5|13095|13091|1075
1633916700000|2021-10-11 01:45:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|501
1633917000000|2021-10-11 01:50:00|||||||||709
1633917300000|2021-10-11 01:55:00|||||||||97
1633917600000|2021-10-11 02:00:00|||||||||125
1633917900000|2021-10-11 02:05:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|833
1633918200000|2021-10-11 02:10:00|13095|13091|13095|13091|13095|13091|13095|13091|1075
1633918500000|2021-10-11 02:15:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|378
1633918800000|2021-10-11 02:20:00|||||||||194
1633919100000|2021-10-11 02:25:00|||||||||292
1633919400000|2021-10-11 02:30:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|1256
1633919700000|2021-10-11 02:35:00|||||||||215
1633920000000|2021-10-11 02:40:00|||||||||101
1633920300000|2021-10-11 02:45:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|298
1633920600000|2021-10-11 02:50:00|||||||||249
1633920900000|2021-10-11 02:55:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|1158
1633921200000|2021-10-11 03:00:00|||||||||860
1633921500000|2021-10-11 03:05:00|||||||||195
1633921800000|2021-10-11 03:10:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|1362
1633922100000|2021-10-11 03:15:00|||||||||1066
1633922400000|2021-10-11 03:20:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|182
1633922700000|2021-10-11 03:25:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|1357
1633923000000|2021-10-11 03:30:00|13084|13080|13082.5|13078.5|13085.6|13081.6|13082.5|13078.5|2948
1633923300000|2021-10-11 03:35:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|2166
1633923600000|2021-10-11 03:40:00|13084|13080|13084|13080|13084|13080|13084|13080|415
1633923900000|2021-10-11 03:45:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|712
1633924200000|2021-10-11 03:50:00|13084|13080|13084|13080|13084|13080|13084|13080|267
1633924500000|2021-10-11 03:55:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13084|13080|1920
1633924800000|2021-10-11 04:00:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|208
1633925100000|2021-10-11 04:05:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|479
1633925400000|2021-10-11 04:10:00|||||||||84
1633925700000|2021-10-11 04:15:00|||||||||1163
1633926000000|2021-10-11 04:20:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|270
1633926300000|2021-10-11 04:25:00|||||||||527
1633926600000|2021-10-11 04:30:00|||||||||10
1633926900000|2021-10-11 04:35:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|800
1633927200000|2021-10-11 04:40:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|549
1633927500000|2021-10-11 04:45:00|13084|13080|13084|13080|13084|13080|13084|13080|555
1633927800000|2021-10-11 04:50:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|144
1633928100000|2021-10-11 04:55:00|||||||||252
1633928400000|2021-10-11 05:00:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|687
1633928700000|2021-10-11 05:05:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|777
1633929000000|2021-10-11 05:10:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|377
1633929300000|2021-10-11 05:15:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|380
1633929600000|2021-10-11 05:20:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|391
1633929900000|2021-10-11 05:25:00|||||||||166
1633930200000|2021-10-11 05:30:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|901
1633930500000|2021-10-11 05:35:00|||||||||748
1633930800000|2021-10-11 05:40:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|451
1633931100000|2021-10-11 05:45:00|13084|13080|13084|13080|13084|13080|13084|13080|663
1633931400000|2021-10-11 05:50:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|1175
1633931700000|2021-10-11 05:55:00|||||||||1701
1633932000000|2021-10-11 06:00:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13085.6|13081.6|1861
1633932300000|2021-10-11 06:05:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|575
1633932600000|2021-10-11 06:10:00|13085.6|13081.6|13088.7|13084.7|13088.7|13084.7|13085.6|13081.6|1476
1633932900000|2021-10-11 06:15:00|13087.2|13083.2|13090.3|13086.3|13090.3|13086.3|13087.2|13083.2|1648
1633933200000|2021-10-11 06:20:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|863
1633933500000|2021-10-11 06:25:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|606
1633933800000|2021-10-11 06:30:00|13087.2|13083.2|13090.3|13086.3|13090.3|13086.3|13087.2|13083.2|2222
1633934100000|2021-10-11 06:35:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|923
1633934400000|2021-10-11 06:40:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|1201
1633934700000|2021-10-11 06:45:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|742
1633935000000|2021-10-11 06:50:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|977
1633935300000|2021-10-11 06:55:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|642
1633935600000|2021-10-11 07:00:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13085.6|13081.6|3272
1633935900000|2021-10-11 07:05:00|13087.2|13083.2|13091.8|13087.8|13091.8|13087.8|13087.2|13083.2|2368
1633936200000|2021-10-11 07:10:00|13090.3|13086.3|13093.4|13089.4|13093.4|13089.4|13090.3|13086.3|2527
1633936500000|2021-10-11 07:15:00|13091.8|13087.8|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|3470
1633936800000|2021-10-11 07:20:00|13093.4|13089.4|13095|13091|13095|13091|13093.4|13089.4|1336
1633937100000|2021-10-11 07:25:00|13094.2|13090.2|13090.3|13086.3|13094.2|13090.2|13090.3|13086.3|1166
1633937400000|2021-10-11 07:30:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|1301
1633937700000|2021-10-11 07:35:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|2850
1633938000000|2021-10-11 07:40:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|1138
1633938300000|2021-10-11 07:45:00|13091.8|13087.8|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|1511
1633938600000|2021-10-11 07:50:00|13091.8|13087.8|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|1697
1633938900000|2021-10-11 07:55:00|||||||||745
1633939200000|2021-10-11 08:00:00|13091.8|13087.8|13090.3|13086.3|13093.4|13089.4|13090.3|13086.3|844
1633939500000|2021-10-11 08:05:00|13088.7|13084.7|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|1830
1633939800000|2021-10-11 08:10:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|674
1633940100000|2021-10-11 08:15:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|956
1633940400000|2021-10-11 08:20:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|1411
1633940700000|2021-10-11 08:25:00|13095|13091|13095|13091|13096.5|13092.5|13093.4|13089.4|1932
1633941000000|2021-10-11 08:30:00|13093.4|13089.4|13095|13091|13095|13091|13093.4|13089.4|1034
1633941300000|2021-10-11 08:35:00|13096.5|13092.5|13095|13091|13096.5|13092.5|13095|13091|1084
1633941600000|2021-10-11 08:40:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13095|13091|905
1633941900000|2021-10-11 08:45:00|13095|13091|13095|13091|13095|13091|13095|13091|466
1633942200000|2021-10-11 08:50:00|13093.4|13089.4|13091.8|13087.8|13095|13091|13091.8|13087.8|683
1633942500000|2021-10-11 08:55:00|||||||||71
1633942800000|2021-10-11 09:00:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|1391
1633943100000|2021-10-11 09:05:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|761
1633943400000|2021-10-11 09:10:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|575
1633943700000|2021-10-11 09:15:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|407
1633944000000|2021-10-11 09:20:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|596
1633944300000|2021-10-11 09:25:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|921
1633944600000|2021-10-11 09:30:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|875
1633944900000|2021-10-11 09:35:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|302
1633945200000|2021-10-11 09:40:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|728
1633945500000|2021-10-11 09:45:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|788
1633945800000|2021-10-11 09:50:00|||||||||142
1633946100000|2021-10-11 09:55:00|||||||||43
1633946400000|2021-10-11 10:00:00|13088.7|13084.7|13087.2|13083.2|13090.3|13086.3|13087.2|13083.2|1606
1633946700000|2021-10-11 10:05:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|2265
1633947000000|2021-10-11 10:10:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|699
1633947300000|2021-10-11 10:15:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|813
1633947600000|2021-10-11 10:20:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|395
1633947900000|2021-10-11 10:25:00|||||||||299
1633948200000|2021-10-11 10:30:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|1662
1633948500000|2021-10-11 10:35:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13082.5|13078.5|3933
1633948800000|2021-10-11 10:40:00|13082.5|13078.5|13084|13080|13084|13080|13082.5|13078.5|2000
1633949100000|2021-10-11 10:45:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13082.5|13078.5|2878
1633949400000|2021-10-11 10:50:00|13084|13080|13085.6|13081.6|13087.2|13083.2|13084|13080|1754
1633949700000|2021-10-11 10:55:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|1595
1633950000000|2021-10-11 11:00:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|696
1633950300000|2021-10-11 11:05:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|222
1633950600000|2021-10-11 11:10:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|309
1633950900000|2021-10-11 11:15:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|977
1633951200000|2021-10-11 11:20:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|1265
1633951500000|2021-10-11 11:25:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|878
1633951800000|2021-10-11 11:30:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|1663
1633952100000|2021-10-11 11:35:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|498
1633952400000|2021-10-11 11:40:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13087.2|13083.2|1248
1633952700000|2021-10-11 11:45:00|||||||||596
1633953000000|2021-10-11 11:50:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|2404
1633953300000|2021-10-11 11:55:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|2247
1633953600000|2021-10-11 12:00:00|||||||||729
1633953900000|2021-10-11 12:05:00|13091.8|13087.8|13095|13091|13095|13091|13091.8|13087.8|1505
1633954200000|2021-10-11 12:10:00|13093.4|13089.4|13093.4|13089.4|13095|13091|13093.4|13089.4|1891
1633954500000|2021-10-11 12:15:00|13091.8|13087.8|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|1425
1633954800000|2021-10-11 12:20:00|13091.8|13087.8|13088.7|13084.7|13091.8|13087.8|13087.2|13083.2|2114
1633955100000|2021-10-11 12:25:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|1099
1633955400000|2021-10-11 12:30:00|13090.3|13086.3|13088.7|13084.7|13091.8|13087.8|13088.7|13084.7|4649
1633955700000|2021-10-11 12:35:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|1095
1633956000000|2021-10-11 12:40:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|1904
1633956300000|2021-10-11 12:45:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|989
1633956600000|2021-10-11 12:50:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|850
1633956900000|2021-10-11 12:55:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|678
1633957200000|2021-10-11 13:00:00|13093.4|13089.4|13096.5|13092.5|13096.5|13092.5|13093.4|13089.4|1713
1633957500000|2021-10-11 13:05:00|13095|13091|13095|13091|13095|13091|13095|13091|195
1633957800000|2021-10-11 13:10:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13095|13091|1625
1633958100000|2021-10-11 13:15:00|13095|13091|13095|13091|13096.5|13092.5|13095|13091|526
1633958400000|2021-10-11 13:20:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|854
1633958700000|2021-10-11 13:25:00|13095|13091|13095|13091|13095|13091|13093.4|13089.4|2395
1633959000000|2021-10-11 13:30:00|13093.4|13089.4|13096.5|13092.5|13096.5|13092.5|13093.4|13089.4|2522
1633959300000|2021-10-11 13:35:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13096.5|13092.5|2224
1633959600000|2021-10-11 13:40:00|13098.1|13094.1|13101.2|13097.2|13102.8|13098.8|13098.1|13094.1|4363
1633959900000|2021-10-11 13:45:00|13099.7|13095.7|13095|13091|13099.7|13095.7|13095|13091|1982
1633960200000|2021-10-11 13:50:00|13096.5|13092.5|13095|13091|13096.5|13092.5|13095|13091|1002
1633960500000|2021-10-11 13:55:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|1904
1633960800000|2021-10-11 14:00:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13095|13091|1545
1633961100000|2021-10-11 14:05:00|13095|13091|13095|13091|13095|13091|13095|13091|324
1633961400000|2021-10-11 14:10:00|13093.4|13089.4|13096.5|13092.5|13096.5|13092.5|13093.4|13089.4|2306
1633961700000|2021-10-11 14:15:00|||||||||571
1633962000000|2021-10-11 14:20:00|13098.1|13094.1|13095|13091|13098.1|13094.1|13095|13091|1991
1633962300000|2021-10-11 14:25:00|13096.5|13092.5|13095|13091|13096.5|13092.5|13095|13091|1691
1633962600000|2021-10-11 14:30:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13095|13091|407
1633962900000|2021-10-11 14:35:00|13095|13091|13095|13091|13096.5|13092.5|13095|13091|511
1633963200000|2021-10-11 14:40:00|13093.4|13089.4|13090.3|13086.3|13093.4|13089.4|13090.3|13086.3|1142
1633963500000|2021-10-11 14:45:00|||||||||1941
1633963800000|2021-10-11 14:50:00|||||||||885
1633964100000|2021-10-11 14:55:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|954
1633964400000|2021-10-11 15:00:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|412
1633964700000|2021-10-11 15:05:00|||||||||856
1633965000000|2021-10-11 15:10:00|13095|13091|13091.8|13087.8|13095|13091|13091.8|13087.8|2433
1633965300000|2021-10-11 15:15:00|13093.4|13089.4|13095|13091|13095|13091|13093.4|13089.4|2381
1633965600000|2021-10-11 15:20:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|2354
1633965900000|2021-10-11 15:25:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|1323
1633966200000|2021-10-11 15:30:00|13098.1|13094.1|13095|13091|13098.1|13094.1|13095|13091|1105
1633966500000|2021-10-11 15:35:00|||||||||194
1633966800000|2021-10-11 15:40:00|13096.5|13092.5|13095|13091|13096.5|13092.5|13095|13091|1019
1633967100000|2021-10-11 15:45:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|1106
1633967400000|2021-10-11 15:50:00|13095|13091|13095|13091|13095|13091|13095|13091|1546
1633967700000|2021-10-11 15:55:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|869
1633968000000|2021-10-11 16:00:00|13095|13091|13096.5|13092.5|13096.5|13092.5|13095|13091|801
1633968300000|2021-10-11 16:05:00|13095|13091|13095|13091|13095|13091|13095|13091|1468
1633968600000|2021-10-11 16:10:00|||||||||53
1633968900000|2021-10-11 16:15:00|||||||||251
1633969200000|2021-10-11 16:20:00|||||||||569
1633969500000|2021-10-11 16:25:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|2365
1633969800000|2021-10-11 16:30:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|994
1633970100000|2021-10-11 16:35:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|679
1633970400000|2021-10-11 16:40:00|||||||||47
1633970700000|2021-10-11 16:45:00|||||||||115
1633971000000|2021-10-11 16:50:00|13090.3|13086.3|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|1378
1633971300000|2021-10-11 16:55:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|401
1633971600000|2021-10-11 17:00:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|484
1633971900000|2021-10-11 17:05:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|2363
1633972200000|2021-10-11 17:10:00|||||||||66
1633972500000|2021-10-11 17:15:00|||||||||52
1633972800000|2021-10-11 17:20:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|218
1633973100000|2021-10-11 17:25:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|735
1633973400000|2021-10-11 17:30:00|||||||||47
1633973700000|2021-10-11 17:35:00|||||||||482
1633974000000|2021-10-11 17:40:00|13091.8|13087.8|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|682
1633974300000|2021-10-11 17:45:00|13091.8|13087.8|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|2332
1633974600000|2021-10-11 17:50:00|||||||||1190
1633974900000|2021-10-11 17:55:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|373
1633975200000|2021-10-11 18:00:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|4035
1633975500000|2021-10-11 18:05:00|||||||||837
1633975800000|2021-10-11 18:10:00|||||||||140
1633976100000|2021-10-11 18:15:00|13088.7|13084.7|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|1384
1633976400000|2021-10-11 18:20:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|684
1633976700000|2021-10-11 18:25:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|272
1633977000000|2021-10-11 18:30:00|||||||||85
1633977300000|2021-10-11 18:35:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|643
1633977600000|2021-10-11 18:40:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|277
1633977900000|2021-10-11 18:45:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|1123
1633978200000|2021-10-11 18:50:00|||||||||281
1633978500000|2021-10-11 18:55:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|3107
1633978800000|2021-10-11 19:00:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|2104
1633979100000|2021-10-11 19:05:00|||||||||1210
1633979400000|2021-10-11 19:10:00|||||||||211
1633979700000|2021-10-11 19:15:00|13084|13080|13084|13080|13084|13080|13084|13080|612
1633980000000|2021-10-11 19:20:00|||||||||456
1633980300000|2021-10-11 19:25:00|||||||||194
1633980600000|2021-10-11 19:30:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|833
1633980900000|2021-10-11 19:35:00|||||||||544
1633981200000|2021-10-11 19:40:00|||||||||1418
1633981500000|2021-10-11 19:45:00|||||||||178
1633981800000|2021-10-11 19:50:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|2029
1633982100000|2021-10-11 19:55:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|3297
1633982400000|2021-10-11 20:00:00|13084|13080|13084|13080|13084|13080|13084|13080|3446
1633982700000|2021-10-11 20:05:00|||||||||63
1633983000000|2021-10-11 20:10:00|||||||||785
1633983300000|2021-10-11 20:15:00|||||||||482
1633983600000|2021-10-11 20:20:00|||||||||737
1633983900000|2021-10-11 20:25:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|552
1633984200000|2021-10-11 20:30:00|||||||||130
1633984500000|2021-10-11 20:35:00|||||||||782
1633984800000|2021-10-11 20:40:00|||||||||588
1633985100000|2021-10-11 20:45:00|||||||||639
1633985400000|2021-10-11 20:50:00|||||||||272
1633985700000|2021-10-11 20:55:00|13086.4|13082.4|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|1693
1633989600000|2021-10-11 22:00:00|13084|13080|13084|13080|13084|13080|13084|13080|316
1633989900000|2021-10-11 22:05:00|||||||||409
1633990200000|2021-10-11 22:10:00|||||||||750
1633990500000|2021-10-11 22:15:00|||||||||100
1633990800000|2021-10-11 22:20:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|658
1633991100000|2021-10-11 22:25:00|||||||||247
1633991400000|2021-10-11 22:30:00|13084|13080|13084|13080|13084|13080|13084|13080|424
1633991700000|2021-10-11 22:35:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|992
1633992000000|2021-10-11 22:40:00|||||||||56
1633992300000|2021-10-11 22:45:00|||||||||196
1633992600000|2021-10-11 22:50:00|||||||||233
1633992900000|2021-10-11 22:55:00|||||||||83
1633993200000|2021-10-11 23:00:00|||||||||38
1633993500000|2021-10-11 23:05:00|||||||||1615
1633993800000|2021-10-11 23:10:00|13084|13080|13084|13080|13084|13080|13084|13080|836
1633994100000|2021-10-11 23:15:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|916
1633994400000|2021-10-11 23:20:00|||||||||519
1633994700000|2021-10-11 23:25:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|761
1633995000000|2021-10-11 23:30:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|1742
1633995300000|2021-10-11 23:35:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|119
1633995600000|2021-10-11 23:40:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|1209
1633995900000|2021-10-11 23:45:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|228
1633996200000|2021-10-11 23:50:00|||||||||303
1633996500000|2021-10-11 23:55:00|||||||||137
1633996800000|2021-10-12 00:00:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|2102
1633997100000|2021-10-12 00:05:00|13087.2|13083.2|13091.8|13087.8|13091.8|13087.8|13087.2|13083.2|1267
1633997400000|2021-10-12 00:10:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|2120
1633997700000|2021-10-12 00:15:00|13093.4|13089.4|13096.5|13092.5|13096.5|13092.5|13093.4|13089.4|1842
1633998000000|2021-10-12 00:20:00|13095|13091|13095|13091|13095|13091|13093.4|13089.4|850
1633998300000|2021-10-12 00:25:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|1402
1633998600000|2021-10-12 00:30:00|13095|13091|13095|13091|13095|13091|13093.4|13089.4|1233
1633998900000|2021-10-12 00:35:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|1153
1633999200000|2021-10-12 00:40:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|1997
1633999500000|2021-10-12 00:45:00|13099.7|13095.7|13096.5|13092.5|13099.7|13095.7|13096.5|13092.5|1703
1633999800000|2021-10-12 00:50:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|1977
1634000100000|2021-10-12 00:55:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|145
1634000400000|2021-10-12 01:00:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|754
1634000700000|2021-10-12 01:05:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|553
1634001000000|2021-10-12 01:10:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|1229
1634001300000|2021-10-12 01:15:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|1271
1634001600000|2021-10-12 01:20:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|1752
1634001900000|2021-10-12 01:25:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|284
1634002200000|2021-10-12 01:30:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|2071
1634002500000|2021-10-12 01:35:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|4990
1634002800000|2021-10-12 01:40:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|2785
1634003100000|2021-10-12 01:45:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|730
1634003400000|2021-10-12 01:50:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|745
1634003700000|2021-10-12 01:55:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|1648
1634004000000|2021-10-12 02:00:00|||||||||153
1634004300000|2021-10-12 02:05:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|1016
1634004600000|2021-10-12 02:10:00|13100.4|13096.4|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|733
1634004900000|2021-10-12 02:15:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|547
1634005200000|2021-10-12 02:20:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|710
1634005500000|2021-10-12 02:25:00|||||||||587
1634005800000|2021-10-12 02:30:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|294
1634006100000|2021-10-12 02:35:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|374
1634006400000|2021-10-12 02:40:00|13102.8|13098.8|13099.7|13095.7|13102.8|13098.8|13099.7|13095.7|1379
1634006700000|2021-10-12 02:45:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|247
1634007000000|2021-10-12 02:50:00|||||||||28
1634007300000|2021-10-12 02:55:00|||||||||356
1634007600000|2021-10-12 03:00:00|||||||||401
1634007900000|2021-10-12 03:05:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|56
1634008200000|2021-10-12 03:10:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|185
1634008500000|2021-10-12 03:15:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|59
1634008800000|2021-10-12 03:20:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|478
1634009100000|2021-10-12 03:25:00|||||||||157
1634009400000|2021-10-12 03:30:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|711
1634009700000|2021-10-12 03:35:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|350
1634010000000|2021-10-12 03:40:00|||||||||68
1634010300000|2021-10-12 03:45:00|||||||||66
1634010600000|2021-10-12 03:50:00|||||||||227
1634010900000|2021-10-12 03:55:00|||||||||186
1634011200000|2021-10-12 04:00:00|||||||||63
1634011500000|2021-10-12 04:05:00|||||||||901
1634011800000|2021-10-12 04:10:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|188
1634012100000|2021-10-12 04:15:00|||||||||194
1634012400000|2021-10-12 04:20:00|||||||||50
1634012700000|2021-10-12 04:25:00|||||||||103
1634013000000|2021-10-12 04:30:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|142
1634013300000|2021-10-12 04:35:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|672
1634013600000|2021-10-12 04:40:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|106
1634013900000|2021-10-12 04:45:00|||||||||65
1634014200000|2021-10-12 04:50:00|||||||||160
1634014500000|2021-10-12 04:55:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|1041
1634014800000|2021-10-12 05:00:00|||||||||33
1634015100000|2021-10-12 05:05:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|1627
1634015400000|2021-10-12 05:10:00|||||||||1189
1634015700000|2021-10-12 05:15:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|1444
1634016000000|2021-10-12 05:20:00|||||||||1193
1634016300000|2021-10-12 05:25:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|433
1634016600000|2021-10-12 05:30:00|||||||||235
1634016900000|2021-10-12 05:35:00|||||||||693
1634017200000|2021-10-12 05:40:00|||||||||217
1634017500000|2021-10-12 05:45:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|794
1634017800000|2021-10-12 05:50:00|||||||||259
1634018100000|2021-10-12 05:55:00|||||||||196
1634018400000|2021-10-12 06:00:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|2515
1634018700000|2021-10-12 06:05:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|2777
1634019000000|2021-10-12 06:10:00|13101.2|13097.2|13107.5|13103.5|13107.5|13103.5|13101.2|13097.2|3427
1634019300000|2021-10-12 06:15:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|2316
1634019600000|2021-10-12 06:20:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|2938
1634019900000|2021-10-12 06:25:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|2395
1634020200000|2021-10-12 06:30:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|2083
1634020500000|2021-10-12 06:35:00|13109|13105|13104.3|13100.3|13109|13105|13104.3|13100.3|3249
1634020800000|2021-10-12 06:40:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|1633
1634021100000|2021-10-12 06:45:00|13107.5|13103.5|13110.6|13106.6|13110.6|13106.6|13107.5|13103.5|801
1634021400000|2021-10-12 06:50:00|13109|13105|13112.2|13108.2|13113.7|13109.7|13109|13105|6223
1634021700000|2021-10-12 06:55:00|13113.7|13109.7|13110.6|13106.6|13115.3|13111.3|13109|13105|5159
1634022000000|2021-10-12 07:00:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13109|13105|2866
1634022300000|2021-10-12 07:05:00|13109|13105|13109|13105|13110.6|13106.6|13109|13105|6595
1634022600000|2021-10-12 07:10:00|13107.5|13103.5|13101.2|13097.2|13107.5|13103.5|13099.7|13095.7|4823
1634022900000|2021-10-12 07:15:00|13102.8|13098.8|13105.9|13101.9|13105.9|13101.9|13102.8|13098.8|2230
1634023200000|2021-10-12 07:20:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|1580
1634023500000|2021-10-12 07:25:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|2619
1634023800000|2021-10-12 07:30:00|13105.9|13101.9|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|1928
1634024100000|2021-10-12 07:35:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|2176
1634024400000|2021-10-12 07:40:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|2212
1634024700000|2021-10-12 07:45:00|13105.9|13101.9|13101.2|13097.2|13105.9|13101.9|13101.2|13097.2|1502
1634025000000|2021-10-12 07:50:00|13102.8|13098.8|13099.7|13095.7|13102.8|13098.8|13099.7|13095.7|2666
1634025300000|2021-10-12 07:55:00|13098.1|13094.1|13096.5|13092.5|13099.7|13095.7|13096.5|13092.5|3449
1634025600000|2021-10-12 08:00:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13095|13091|3995
1634025900000|2021-10-12 08:05:00|13098.1|13094.1|13101.2|13097.2|13101.2|13097.2|13098.1|13094.1|987
1634026200000|2021-10-12 08:10:00|13099.7|13095.7|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|785
1634026500000|2021-10-12 08:15:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|1141
1634026800000|2021-10-12 08:20:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|1493
1634027100000|2021-10-12 08:25:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|1426
1634027400000|2021-10-12 08:30:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13095|13091|992
1634027700000|2021-10-12 08:35:00|13095|13091|13095|13091|13096.5|13092.5|13093.4|13089.4|3049
1634028000000|2021-10-12 08:40:00|13093.4|13089.4|13095|13091|13096.5|13092.5|13093.4|13089.4|2363
1634028300000|2021-10-12 08:45:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13095|13091|1962
1634028600000|2021-10-12 08:50:00|13095|13091|13098.1|13094.1|13098.1|13094.1|13095|13091|2918
1634028900000|2021-10-12 08:55:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|1316
1634029200000|2021-10-12 09:00:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|1437
1634029500000|2021-10-12 09:05:00|13099.7|13095.7|13102.8|13098.8|13102.8|13098.8|13099.7|13095.7|1619
1634029800000|2021-10-12 09:10:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|3944
1634030100000|2021-10-12 09:15:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|1098
1634030400000|2021-10-12 09:20:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|1399
1634030700000|2021-10-12 09:25:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|2325
1634031000000|2021-10-12 09:30:00|13104.3|13100.3|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|577
1634031300000|2021-10-12 09:35:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|3644
1634031600000|2021-10-12 09:40:00|13109|13105|13109|13105|13109|13105|13109|13105|243
1634031900000|2021-10-12 09:45:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13107.5|13103.5|4325
1634032200000|2021-10-12 09:50:00|13109|13105|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|1658
1634032500000|2021-10-12 09:55:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|1196
1634032800000|2021-10-12 10:00:00|13106.7|13102.7|13105.9|13101.9|13106.7|13102.7|13105.9|13101.9|1325
1634033100000|2021-10-12 10:05:00|||||||||88
1634033400000|2021-10-12 10:10:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|282
1634033700000|2021-10-12 10:15:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|5865
1634034000000|2021-10-12 10:20:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|626
1634034300000|2021-10-12 10:25:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|1466
1634034600000|2021-10-12 10:30:00|13112.2|13108.2|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|2021
1634034900000|2021-10-12 10:35:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|3106
1634035200000|2021-10-12 10:40:00|13113.7|13109.7|13112.2|13108.2|13115.3|13111.3|13112.2|13108.2|4812
1634035500000|2021-10-12 10:45:00|13110.6|13106.6|13109|13105|13112.2|13108.2|13109|13105|4434
1634035800000|2021-10-12 10:50:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13107.5|13103.5|5232
1634036100000|2021-10-12 10:55:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13105.9|13101.9|2957
1634036400000|2021-10-12 11:00:00|13108.3|13104.3|13112.2|13108.2|13112.2|13108.2|13107.5|13103.5|1089
1634036700000|2021-10-12 11:05:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|1474
1634037000000|2021-10-12 11:10:00|||||||||821
1634037300000|2021-10-12 11:15:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|4185
1634037600000|2021-10-12 11:20:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|386
1634037900000|2021-10-12 11:25:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|1741
1634038200000|2021-10-12 11:30:00|13112.2|13108.2|13109|13105|13112.2|13108.2|13109|13105|2412
1634038500000|2021-10-12 11:35:00|13107.5|13103.5|13110.6|13106.6|13110.6|13106.6|13107.5|13103.5|1130
1634038800000|2021-10-12 11:40:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|573
1634039100000|2021-10-12 11:45:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|228
1634039400000|2021-10-12 11:50:00|13109|13105|13109|13105|13110.6|13106.6|13107.5|13103.5|4182
1634039700000|2021-10-12 11:55:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13107.5|13103.5|2137
1634040000000|2021-10-12 12:00:00|13107.5|13103.5|13110.6|13106.6|13113.7|13109.7|13107.5|13103.5|4151
1634040300000|2021-10-12 12:05:00|13109|13105|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|1778
1634040600000|2021-10-12 12:10:00|13109|13105|13109|13105|13109|13105|13107.5|13103.5|3324
1634040900000|2021-10-12 12:15:00|13107.5|13103.5|13110.6|13106.6|13112.2|13108.2|13107.5|13103.5|5998
1634041200000|2021-10-12 12:20:00|13112.2|13108.2|13105.9|13101.9|13112.2|13108.2|13105.9|13101.9|5918
1634041500000|2021-10-12 12:25:00|13107.5|13103.5|13102.8|13098.8|13107.5|13103.5|13101.2|13097.2|9449
1634041800000|2021-10-12 12:30:00|13101.2|13097.2|13102.8|13098.8|13104.3|13100.3|13099.7|13095.7|9691
1634042100000|2021-10-12 12:35:00|13101.2|13097.2|13099.7|13095.7|13104.3|13100.3|13099.7|13095.7|6953
1634042400000|2021-10-12 12:40:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|1827
1634042700000|2021-10-12 12:45:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|3024
1634043000000|2021-10-12 12:50:00|13100.4|13096.4|13102.8|13098.8|13102.8|13098.8|13098.1|13094.1|7002
1634043300000|2021-10-12 12:55:00|13104.3|13100.3|13101.2|13097.2|13105.9|13101.9|13101.2|13097.2|3354
1634043600000|2021-10-12 13:00:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|5856
1634043900000|2021-10-12 13:05:00|13099.7|13095.7|13109|13105|13110.6|13106.6|13099.7|13095.7|8978
1634044200000|2021-10-12 13:10:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|3069
1634044500000|2021-10-12 13:15:00|13104.3|13100.3|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|2065
1634044800000|2021-10-12 13:20:00|13104.3|13100.3|13101.2|13097.2|13107.5|13103.5|13101.2|13097.2|2285
1634045100000|2021-10-12 13:25:00|13099.7|13095.7|13098.1|13094.1|13101.2|13097.2|13098.1|13094.1|6344
1634045400000|2021-10-12 13:30:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13093.4|13089.4|10450
1634045700000|2021-10-12 13:35:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13096.5|13092.5|7720
1634046000000|2021-10-12 13:40:00|13098.1|13094.1|13101.2|13097.2|13102.8|13098.8|13098.1|13094.1|6280
1634046300000|2021-10-12 13:45:00|13102.8|13098.8|13109|13105|13110.6|13106.6|13101.2|13097.2|10574
1634046600000|2021-10-12 13:50:00|13108.3|13104.3|13105.9|13101.9|13109|13105|13104.3|13100.3|5572
1634046900000|2021-10-12 13:55:00|13107.5|13103.5|13110.6|13106.6|13112.2|13108.2|13105.9|13101.9|5754
1634047200000|2021-10-12 14:00:00|13112.2|13108.2|13120|13116|13123.1|13119.1|13112.2|13108.2|18197
1634047500000|2021-10-12 14:05:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13116.8|13112.8|14922
1634047800000|2021-10-12 14:10:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|8016
1634048100000|2021-10-12 14:15:00|13116.8|13112.8|13115.3|13111.3|13118.4|13114.4|13115.3|13111.3|6165
1634048400000|2021-10-12 14:20:00|13116.8|13112.8|13113.7|13109.7|13116.8|13112.8|13113.7|13109.7|4207
1634048700000|2021-10-12 14:25:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|3427
1634049000000|2021-10-12 14:30:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|3228
1634049300000|2021-10-12 14:35:00|13110.6|13106.6|13107.5|13103.5|13112.2|13108.2|13105.9|13101.9|7517
1634049600000|2021-10-12 14:40:00|13109|13105|13109|13105|13109|13105|13107.5|13103.5|4918
1634049900000|2021-10-12 14:45:00|13110.6|13106.6|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|3317
1634050200000|2021-10-12 14:50:00|13105.9|13101.9|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|2602
1634050500000|2021-10-12 14:55:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|7140
1634050800000|2021-10-12 15:00:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|2500
1634051100000|2021-10-12 15:05:00|13107.5|13103.5|13109|13105|13109|13105|13107.5|13103.5|1901
1634051400000|2021-10-12 15:10:00|13107.5|13103.5|13109|13105|13109|13105|13105.9|13101.9|3029
1634051700000|2021-10-12 15:15:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|3929
1634052000000|2021-10-12 15:20:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|2021
1634052300000|2021-10-12 15:25:00|13109|13105|13104.3|13100.3|13109|13105|13102.8|13098.8|3537
1634052600000|2021-10-12 15:30:00|13102.8|13098.8|13101.2|13097.2|13105.9|13101.9|13101.2|13097.2|4836
1634052900000|2021-10-12 15:35:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13096.5|13092.5|5219
1634053200000|2021-10-12 15:40:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13099.7|13095.7|5852
1634053500000|2021-10-12 15:45:00|13099.7|13095.7|13104.3|13100.3|13104.3|13100.3|13099.7|13095.7|8224
1634053800000|2021-10-12 15:50:00|13105.9|13101.9|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|4933
1634054100000|2021-10-12 15:55:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13099.7|13095.7|4536
1634054400000|2021-10-12 16:00:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|1644
1634054700000|2021-10-12 16:05:00|13102|13098|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|2442
1634055000000|2021-10-12 16:10:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|3463
1634055300000|2021-10-12 16:15:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|2069
1634055600000|2021-10-12 16:20:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|3168
1634055900000|2021-10-12 16:25:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|1164
1634056200000|2021-10-12 16:30:00|13109|13105|13109|13105|13110.6|13106.6|13109|13105|3306
1634056500000|2021-10-12 16:35:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13109|13105|6278
1634056800000|2021-10-12 16:40:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13109|13105|2900
1634057100000|2021-10-12 16:45:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|3849
1634057400000|2021-10-12 16:50:00|13109|13105|13110.6|13106.6|13112.2|13108.2|13109|13105|3520
1634057700000|2021-10-12 16:55:00|13109|13105|13112.2|13108.2|13112.2|13108.2|13109|13105|5493
1634058000000|2021-10-12 17:00:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13112.2|13108.2|6995
1634058300000|2021-10-12 17:05:00|13113.7|13109.7|13112.2|13108.2|13115.3|13111.3|13110.6|13106.6|5477
1634058600000|2021-10-12 17:10:00|13110.6|13106.6|13110.6|13106.6|13113.7|13109.7|13110.6|13106.6|7807
1634058900000|2021-10-12 17:15:00|13109|13105|13109|13105|13110.6|13106.6|13109|13105|3070
1634059200000|2021-10-12 17:20:00|13110.6|13106.6|13112.2|13108.2|13113.7|13109.7|13110.6|13106.6|5211
1634059500000|2021-10-12 17:25:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|3718
1634059800000|2021-10-12 17:30:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|1566
1634060100000|2021-10-12 17:35:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|2795
1634060400000|2021-10-12 17:40:00|13115.3|13111.3|13112.2|13108.2|13115.3|13111.3|13112.2|13108.2|3143
1634060700000|2021-10-12 17:45:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|4666
1634061000000|2021-10-12 17:50:00|13113.7|13109.7|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|3662
1634061300000|2021-10-12 17:55:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|2953
1634061600000|2021-10-12 18:00:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|2299
1634061900000|2021-10-12 18:05:00|||||||||371
1634062200000|2021-10-12 18:10:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|908
1634062500000|2021-10-12 18:15:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|1004
1634062800000|2021-10-12 18:20:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|1643
1634063100000|2021-10-12 18:25:00|||||||||805
1634063400000|2021-10-12 18:30:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|565
1634063700000|2021-10-12 18:35:00|13114.5|13110.5|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|3009
1634064000000|2021-10-12 18:40:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|731
1634064300000|2021-10-12 18:45:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|2271
1634064600000|2021-10-12 18:50:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|917
1634064900000|2021-10-12 18:55:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|3210
1634065200000|2021-10-12 19:00:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|5990
1634065500000|2021-10-12 19:05:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|3129
1634065800000|2021-10-12 19:10:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|1757
1634066100000|2021-10-12 19:15:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|2577
1634066400000|2021-10-12 19:20:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|2826
1634066700000|2021-10-12 19:25:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|2584
1634067000000|2021-10-12 19:30:00|||||||||437
1634067300000|2021-10-12 19:35:00|13116.8|13112.8|13120|13116|13120|13116|13116.8|13112.8|1651
1634067600000|2021-10-12 19:40:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|1550
1634067900000|2021-10-12 19:45:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|3876
1634068200000|2021-10-12 19:50:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|3679
1634068500000|2021-10-12 19:55:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|3098
1634068800000|2021-10-12 20:00:00|13124.7|13120.7|13121.5|13117.5|13124.7|13120.7|13121.5|13117.5|3876
1634069100000|2021-10-12 20:05:00|13122.3|13118.3|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|1479
1634069400000|2021-10-12 20:10:00|13123.1|13119.1|13120|13116|13123.1|13119.1|13120|13116|1197
1634069700000|2021-10-12 20:15:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|1203
1634070000000|2021-10-12 20:20:00|13121.5|13117.5|13118.4|13114.4|13121.5|13117.5|13118.4|13114.4|1430
1634070300000|2021-10-12 20:25:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|1629
1634070600000|2021-10-12 20:30:00|||||||||1011
1634070900000|2021-10-12 20:35:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13115.3|13111.3|2375
1634071200000|2021-10-12 20:40:00|13120|13116|13120|13116|13121.5|13117.5|13118.4|13114.4|2230
1634071500000|2021-10-12 20:45:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|1626
1634071800000|2021-10-12 20:50:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|2563
1634072100000|2021-10-12 20:55:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|2370
1634076000000|2021-10-12 22:00:00|13113.7|13109.7|13116.8|13112.8|13116.8|13112.8|13113.7|13109.7|2810
1634076300000|2021-10-12 22:05:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|61
1634076600000|2021-10-12 22:10:00|||||||||13
1634076900000|2021-10-12 22:15:00|||||||||118
1634077200000|2021-10-12 22:20:00|||||||||105
1634077500000|2021-10-12 22:25:00|||||||||490
1634077800000|2021-10-12 22:30:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|421
1634078100000|2021-10-12 22:35:00|||||||||147
1634078400000|2021-10-12 22:40:00|||||||||127
1634078700000|2021-10-12 22:45:00|||||||||23
1634079000000|2021-10-12 22:50:00|||||||||23
1634079300000|2021-10-12 22:55:00|||||||||136
1634079600000|2021-10-12 23:00:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|446
1634079900000|2021-10-12 23:05:00|||||||||77
1634080200000|2021-10-12 23:10:00|13120|13116|13120|13116|13120|13116|13120|13116|55
1634080500000|2021-10-12 23:15:00|||||||||156
1634080800000|2021-10-12 23:20:00|||||||||494
1634081100000|2021-10-12 23:25:00|||||||||230
1634081400000|2021-10-12 23:30:00|||||||||5
1634081700000|2021-10-12 23:35:00|13120.8|13116.8|13120|13116|13120.8|13116.8|13120|13116|131
1634082000000|2021-10-12 23:40:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|736
1634082300000|2021-10-12 23:45:00|13120|13116|13120|13116|13120|13116|13120|13116|822
1634082600000|2021-10-12 23:50:00|||||||||275
1634082900000|2021-10-12 23:55:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120|13116|1618
1634083200000|2021-10-13 00:00:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|2602
1634083500000|2021-10-13 00:05:00|13121.5|13117.5|13120|13116|13123.1|13119.1|13120|13116|1572
1634083800000|2021-10-13 00:10:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|854
1634084100000|2021-10-13 00:15:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|557
1634084400000|2021-10-13 00:20:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|505
1634084700000|2021-10-13 00:25:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|336
1634085000000|2021-10-13 00:30:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|1087
1634085300000|2021-10-13 00:35:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|803
1634085600000|2021-10-13 00:40:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|683
1634085900000|2021-10-13 00:45:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|1893
1634086200000|2021-10-13 00:50:00|||||||||6
1634086500000|2021-10-13 00:55:00|||||||||45
1634086800000|2021-10-13 01:00:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|301
1634087100000|2021-10-13 01:05:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|1654
1634087400000|2021-10-13 01:10:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|941
1634087700000|2021-10-13 01:15:00|||||||||576
1634088000000|2021-10-13 01:20:00|||||||||209
1634088300000|2021-10-13 01:25:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|365
1634088600000|2021-10-13 01:30:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|587
1634088900000|2021-10-13 01:35:00|13120|13116|13120|13116|13120|13116|13120|13116|589
1634089200000|2021-10-13 01:40:00|||||||||137
1634089500000|2021-10-13 01:45:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|1971
1634089800000|2021-10-13 01:50:00|||||||||235
1634090100000|2021-10-13 01:55:00|||||||||84
1634090400000|2021-10-13 02:00:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|186
1634090700000|2021-10-13 02:05:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|949
1634091000000|2021-10-13 02:10:00|||||||||552
1634091300000|2021-10-13 02:15:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|1745
1634091600000|2021-10-13 02:20:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|1500
1634091900000|2021-10-13 02:25:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|1431
1634092200000|2021-10-13 02:30:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|433
1634092500000|2021-10-13 02:35:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|1259
1634092800000|2021-10-13 02:40:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|1344
1634093100000|2021-10-13 02:45:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|208
1634093400000|2021-10-13 02:50:00|||||||||20
1634093700000|2021-10-13 02:55:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|484
1634094000000|2021-10-13 03:00:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|842
1634094300000|2021-10-13 03:05:00|13112.2|13108.2|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|590
1634094600000|2021-10-13 03:10:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|526
1634094900000|2021-10-13 03:15:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|1289
1634095200000|2021-10-13 03:20:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|360
1634095500000|2021-10-13 03:25:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|221
1634095800000|2021-10-13 03:30:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|1166
1634096100000|2021-10-13 03:35:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|68
1634096400000|2021-10-13 03:40:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|2419
1634096700000|2021-10-13 03:45:00|||||||||184
1634097000000|2021-10-13 03:50:00|||||||||1
1634097300000|2021-10-13 03:55:00|||||||||25
1634097600000|2021-10-13 04:00:00|||||||||52
1634097900000|2021-10-13 04:05:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|765
1634098200000|2021-10-13 04:10:00|13112.9|13108.9|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|908
1634098800000|2021-10-13 04:20:00|||||||||2
1634099100000|2021-10-13 04:25:00|||||||||215
1634099400000|2021-10-13 04:30:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|170
1634099700000|2021-10-13 04:35:00|||||||||84
1634100000000|2021-10-13 04:40:00|||||||||5
1634100300000|2021-10-13 04:45:00|||||||||74
1634100600000|2021-10-13 04:50:00|||||||||661
1634100900000|2021-10-13 04:55:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|539
1634101200000|2021-10-13 05:00:00|||||||||566
1634101500000|2021-10-13 05:05:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|1815
1634101800000|2021-10-13 05:10:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|734
1634102100000|2021-10-13 05:15:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|830
1634102400000|2021-10-13 05:20:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|207
1634102700000|2021-10-13 05:25:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|1198
1634103000000|2021-10-13 05:30:00|||||||||134
1634103300000|2021-10-13 05:35:00|13112.2|13108.2|13109|13105|13112.2|13108.2|13109|13105|1527
1634103600000|2021-10-13 05:40:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|425
1634103900000|2021-10-13 05:45:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|1390
1634104200000|2021-10-13 05:50:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|1462
1634104500000|2021-10-13 05:55:00|13111.4|13107.4|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|310
1634104800000|2021-10-13 06:00:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13110.6|13106.6|3074
1634105100000|2021-10-13 06:05:00|13112.2|13108.2|13113.7|13109.7|13115.3|13111.3|13112.2|13108.2|1277
1634105400000|2021-10-13 06:10:00|13112.2|13108.2|13115.3|13111.3|13116.8|13112.8|13112.2|13108.2|2208
1634105700000|2021-10-13 06:15:00|13116.8|13112.8|13115.3|13111.3|13118.4|13114.4|13113.7|13109.7|2128
1634106000000|2021-10-13 06:20:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|1378
1634106300000|2021-10-13 06:25:00|13115.3|13111.3|13112.2|13108.2|13116.8|13112.8|13110.6|13106.6|3964
1634106600000|2021-10-13 06:30:00|||||||||600
1634106900000|2021-10-13 06:35:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13110.6|13106.6|992
1634107200000|2021-10-13 06:40:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13112.2|13108.2|937
1634107500000|2021-10-13 06:45:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|1327
1634107800000|2021-10-13 06:50:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|2213
1634108100000|2021-10-13 06:55:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|1124
1634108400000|2021-10-13 07:00:00|13115.3|13111.3|13113.7|13109.7|13116.8|13112.8|13113.7|13109.7|1287
1634108700000|2021-10-13 07:05:00|13115.3|13111.3|13112.2|13108.2|13115.3|13111.3|13110.6|13106.6|4729
1634109000000|2021-10-13 07:10:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|2944
1634109300000|2021-10-13 07:15:00|13107.5|13103.5|13105.9|13101.9|13109|13105|13105.9|13101.9|5396
1634109600000|2021-10-13 07:20:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|1881
1634109900000|2021-10-13 07:25:00|13109|13105|13109|13105|13109|13105|13107.5|13103.5|1829
1634110200000|2021-10-13 07:30:00|13110.6|13106.6|13113.7|13109.7|13113.7|13109.7|13110.6|13106.6|2062
1634110500000|2021-10-13 07:35:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|1478
1634110800000|2021-10-13 07:40:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|1660
1634111100000|2021-10-13 07:45:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|2033
1634111400000|2021-10-13 07:50:00|13116.1|13112.1|13113.7|13109.7|13116.8|13112.8|13113.7|13109.7|2372
1634111700000|2021-10-13 07:55:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13113.7|13109.7|1657
1634112000000|2021-10-13 08:00:00|13118.4|13114.4|13123.1|13119.1|13124.7|13120.7|13118.4|13114.4|3849
1634112300000|2021-10-13 08:05:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13123.1|13119.1|5392
1634112600000|2021-10-13 08:10:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|3130
1634112900000|2021-10-13 08:15:00|13123.1|13119.1|13124.7|13120.7|13127.8|13123.8|13123.1|13119.1|4577
1634113200000|2021-10-13 08:20:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13121.5|13117.5|2949
1634113500000|2021-10-13 08:25:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|5181
1634113800000|2021-10-13 08:30:00|13127.8|13123.8|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|4770
1634114100000|2021-10-13 08:35:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|3447
1634114400000|2021-10-13 08:40:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|2082
1634114700000|2021-10-13 08:45:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|3416
1634115000000|2021-10-13 08:50:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|3969
1634115300000|2021-10-13 08:55:00|13127.8|13123.8|13124.7|13120.7|13127.8|13123.8|13124.7|13120.7|5308
1634115600000|2021-10-13 09:00:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|2556
1634115900000|2021-10-13 09:05:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|822
1634116200000|2021-10-13 09:10:00|13124.7|13120.7|13127.8|13123.8|13127.8|13123.8|13124.7|13120.7|1164
1634116500000|2021-10-13 09:15:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|1674
1634116800000|2021-10-13 09:20:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|2753
1634117100000|2021-10-13 09:25:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|2115
1634117400000|2021-10-13 09:30:00|13124.7|13120.7|13127.8|13123.8|13127.8|13123.8|13124.7|13120.7|3285
1634117700000|2021-10-13 09:35:00|13126.2|13122.2|13124.7|13120.7|13127.8|13123.8|13124.7|13120.7|3499
1634118000000|2021-10-13 09:40:00|||||||||1477
1634118300000|2021-10-13 09:45:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|3054
1634118600000|2021-10-13 09:50:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|2469
1634118900000|2021-10-13 09:55:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|299
1634119200000|2021-10-13 10:00:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120|13116|1658
1634119500000|2021-10-13 10:05:00|||||||||1935
1634119800000|2021-10-13 10:10:00|||||||||727
1634120100000|2021-10-13 10:15:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|1364
1634120400000|2021-10-13 10:20:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|1257
1634120700000|2021-10-13 10:25:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|368
1634121000000|2021-10-13 10:30:00|||||||||454
1634121300000|2021-10-13 10:35:00|||||||||70
1634121600000|2021-10-13 10:40:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|1447
1634121900000|2021-10-13 10:45:00|||||||||1789
1634122200000|2021-10-13 10:50:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|1278
1634122500000|2021-10-13 10:55:00|||||||||390
1634122800000|2021-10-13 11:00:00|||||||||1299
1634123100000|2021-10-13 11:05:00|13123.1|13119.1|13120|13116|13123.1|13119.1|13120|13116|2216
1634123400000|2021-10-13 11:10:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|1505
1634123700000|2021-10-13 11:15:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|2059
1634124000000|2021-10-13 11:20:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|474
1634124300000|2021-10-13 11:25:00|13120|13116|13120|13116|13120|13116|13120|13116|2400
1634124600000|2021-10-13 11:30:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120|13116|1092
1634124900000|2021-10-13 11:35:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|920
1634125200000|2021-10-13 11:40:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|895
1634125500000|2021-10-13 11:45:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|1171
1634125800000|2021-10-13 11:50:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|2210
1634126100000|2021-10-13 11:55:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|2036
1634126400000|2021-10-13 12:00:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|2513
1634126700000|2021-10-13 12:05:00|13121.5|13117.5|13123.1|13119.1|13124.7|13120.7|13121.5|13117.5|5548
1634127000000|2021-10-13 12:10:00|13121.5|13117.5|13121.5|13117.5|13124.7|13120.7|13121.5|13117.5|1603
1634127300000|2021-10-13 12:15:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|3265
1634127600000|2021-10-13 12:20:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13120|13116|6720
1634127900000|2021-10-13 12:25:00|13123.1|13119.1|13119.2|13115.2|13123.1|13119.1|13119.2|13115.2|4682
1634128200000|2021-10-13 12:30:00|13117.6|13113.6|13105.9|13101.9|13120|13116|13102.8|13098.8|22267
1634128500000|2021-10-13 12:35:00|13104.3|13100.3|13091.8|13087.8|13105.9|13101.9|13091.8|13087.8|22248
1634128800000|2021-10-13 12:40:00|13093.4|13089.4|13093.4|13089.4|13095|13091|13082.5|13078.5|17017
1634129100000|2021-10-13 12:45:00|13091.8|13087.8|13098.1|13094.1|13099.7|13095.7|13091.8|13087.8|17327
1634129400000|2021-10-13 12:50:00|13096.5|13092.5|13104.3|13100.3|13107.5|13103.5|13095|13091|13763
1634129700000|2021-10-13 12:55:00|13105.9|13101.9|13099.7|13095.7|13105.9|13101.9|13093.4|13089.4|12126
1634130000000|2021-10-13 13:00:00|13098.1|13094.1|13101.2|13097.2|13101.2|13097.2|13096.5|13092.5|7871
1634130300000|2021-10-13 13:05:00|13099.7|13095.7|13101.2|13097.2|13102.8|13098.8|13098.1|13094.1|12924
1634130600000|2021-10-13 13:10:00|13102.8|13098.8|13112.2|13108.2|13112.2|13108.2|13102.8|13098.8|14215
1634130900000|2021-10-13 13:15:00|13110.6|13106.6|13113.7|13109.7|13116.8|13112.8|13109|13105|11622
1634131200000|2021-10-13 13:20:00|13112.2|13108.2|13120|13116|13121.5|13117.5|13112.2|13108.2|12165
1634131500000|2021-10-13 13:25:00|13118.4|13114.4|13123.1|13119.1|13123.1|13119.1|13118.4|13114.4|11251
1634131800000|2021-10-13 13:30:00|13124.7|13120.7|13130.9|13126.9|13137.2|13133.2|13124.7|13120.7|25292
1634132100000|2021-10-13 13:35:00|13132.5|13128.5|13140.3|13136.3|13140.3|13136.3|13129.3|13125.3|20199
1634132400000|2021-10-13 13:40:00|13138.7|13134.7|13129.3|13125.3|13138.7|13134.7|13126.2|13122.2|20265
1634132700000|2021-10-13 13:45:00|13130.9|13126.9|13127.8|13123.8|13130.9|13126.9|13126.2|13122.2|8554
1634133000000|2021-10-13 13:50:00|13126.2|13122.2|13127.8|13123.8|13129.3|13125.3|13123.1|13119.1|12701
1634133300000|2021-10-13 13:55:00|13129.3|13125.3|13138.7|13134.7|13138.7|13134.7|13129.3|13125.3|10723
1634133600000|2021-10-13 14:00:00|13140.3|13136.3|13134|13130|13140.3|13136.3|13132.5|13128.5|12167
1634133900000|2021-10-13 14:05:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13134|13130|9115
1634134200000|2021-10-13 14:10:00|13138.7|13134.7|13138.7|13134.7|13146.5|13142.5|13138.7|13134.7|17793
1634134500000|2021-10-13 14:15:00|13140.3|13136.3|13138.7|13134.7|13141.8|13137.8|13137.2|13133.2|11899
1634134800000|2021-10-13 14:20:00|13137.2|13133.2|13140.3|13136.3|13143.4|13139.4|13137.2|13133.2|6172
1634135100000|2021-10-13 14:25:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|8558
1634135400000|2021-10-13 14:30:00|13138.7|13134.7|13140.3|13136.3|13141.8|13137.8|13135.6|13131.6|7798
1634135700000|2021-10-13 14:35:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13140.3|13136.3|5489
1634136000000|2021-10-13 14:40:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13143.4|13139.4|8215
1634136300000|2021-10-13 14:45:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13145|13141|8421
1634136600000|2021-10-13 14:50:00|13148.1|13144.1|13143.4|13139.4|13149.7|13145.7|13141.8|13137.8|6861
1634136900000|2021-10-13 14:55:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13137.2|13133.2|11670
1634137200000|2021-10-13 15:00:00|13138.7|13134.7|13137.2|13133.2|13140.3|13136.3|13137.2|13133.2|8223
1634137500000|2021-10-13 15:05:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13134|13130|6356
1634137800000|2021-10-13 15:10:00|13135.6|13131.6|13132.5|13128.5|13137.2|13133.2|13132.5|13128.5|4856
1634138100000|2021-10-13 15:15:00|13134|13130|13134|13130|13134|13130|13130.9|13126.9|5345
1634138400000|2021-10-13 15:20:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13132.5|13128.5|3563
1634138700000|2021-10-13 15:25:00|13134|13130|13130.9|13126.9|13134|13130|13129.3|13125.3|7756
1634139000000|2021-10-13 15:30:00|13131.7|13127.7|13127.8|13123.8|13132.5|13128.5|13127.8|13123.8|10014
1634139300000|2021-10-13 15:35:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|9059
1634139600000|2021-10-13 15:40:00|13127.8|13123.8|13130.9|13126.9|13132.5|13128.5|13127.8|13123.8|6731
1634139900000|2021-10-13 15:45:00|13129.3|13125.3|13129.3|13125.3|13130.9|13126.9|13127.8|13123.8|6783
1634140200000|2021-10-13 15:50:00|13127.8|13123.8|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|1247
1634140500000|2021-10-13 15:55:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|7080
1634140800000|2021-10-13 16:00:00|13124.7|13120.7|13121.5|13117.5|13124.7|13120.7|13121.5|13117.5|5166
1634141100000|2021-10-13 16:05:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13120|13116|7545
1634141400000|2021-10-13 16:10:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|6042
1634141700000|2021-10-13 16:15:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|2339
1634142000000|2021-10-13 16:20:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|1141
1634142300000|2021-10-13 16:25:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|2024
1634142600000|2021-10-13 16:30:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|2067
1634142900000|2021-10-13 16:35:00|13127|13123|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|2297
1634143200000|2021-10-13 16:40:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|3585
1634143500000|2021-10-13 16:45:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|2568
1634143800000|2021-10-13 16:50:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13120|13116|4022
1634144100000|2021-10-13 16:55:00|13120|13116|13118.4|13114.4|13121.5|13117.5|13118.4|13114.4|5733
1634144400000|2021-10-13 17:00:00|13120|13116|13127.8|13123.8|13132.5|13128.5|13118.4|13114.4|8552
1634144700000|2021-10-13 17:05:00|13129.3|13125.3|13130.9|13126.9|13134|13130|13127.8|13123.8|8670
1634145000000|2021-10-13 17:10:00|13132.5|13128.5|13135.6|13131.6|13137.2|13133.2|13132.5|13128.5|2740
1634145300000|2021-10-13 17:15:00|13137.2|13133.2|13134|13130|13137.2|13133.2|13132.5|13128.5|2687
1634145600000|2021-10-13 17:20:00|13135.6|13131.6|13134|13130|13135.6|13131.6|13132.5|13128.5|2969
1634145900000|2021-10-13 17:25:00|13132.5|13128.5|13134|13130|13135.6|13131.6|13132.5|13128.5|3747
1634146200000|2021-10-13 17:30:00|13132.5|13128.5|13127.8|13123.8|13134|13130|13127.8|13123.8|5947
1634146500000|2021-10-13 17:35:00|13126.2|13122.2|13127.8|13123.8|13129.3|13125.3|13126.2|13122.2|3097
1634146800000|2021-10-13 17:40:00|13129.3|13125.3|13126.2|13122.2|13129.3|13125.3|13124.7|13120.7|2735
1634147100000|2021-10-13 17:45:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13126.2|13122.2|5833
1634147400000|2021-10-13 17:50:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|2476
1634147700000|2021-10-13 17:55:00|13130.9|13126.9|13132.5|13128.5|13134|13130|13130.9|13126.9|6132
1634148000000|2021-10-13 18:00:00|13130.9|13126.9|13129.3|13125.3|13130.9|13126.9|13124.7|13120.7|7141
1634148300000|2021-10-13 18:05:00|13130.9|13126.9|13127.8|13123.8|13130.9|13126.9|13126.2|13122.2|7534
1634148600000|2021-10-13 18:10:00|13129.3|13125.3|13126.2|13122.2|13129.3|13125.3|13124.7|13120.7|8466
1634148900000|2021-10-13 18:15:00|13127.8|13123.8|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|5587
1634149200000|2021-10-13 18:20:00|13127.8|13123.8|13124.7|13120.7|13127.8|13123.8|13124.7|13120.7|2440
1634149500000|2021-10-13 18:25:00|13123.1|13119.1|13124.7|13120.7|13126.2|13122.2|13123.1|13119.1|4687
1634149800000|2021-10-13 18:30:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|1618
1634150100000|2021-10-13 18:35:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13123.1|13119.1|3649
1634150400000|2021-10-13 18:40:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|2529
1634150700000|2021-10-13 18:45:00|13127.8|13123.8|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|1707
1634151000000|2021-10-13 18:50:00|13124.7|13120.7|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|1220
1634151300000|2021-10-13 18:55:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13123.1|13119.1|7437
1634151600000|2021-10-13 19:00:00|13123.1|13119.1|13120|13116|13123.1|13119.1|13120|13116|6326
1634151900000|2021-10-13 19:05:00|13118.4|13114.4|13121.5|13117.5|13121.5|13117.5|13118.4|13114.4|4141
1634152200000|2021-10-13 19:10:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|1208
1634152500000|2021-10-13 19:15:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|338
1634152800000|2021-10-13 19:20:00|||||||||1537
1634153100000|2021-10-13 19:25:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|2789
1634153400000|2021-10-13 19:30:00|13126.2|13122.2|13129.3|13125.3|13129.3|13125.3|13126.2|13122.2|4313
1634153700000|2021-10-13 19:35:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|899
1634154000000|2021-10-13 19:40:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|2712
1634154300000|2021-10-13 19:45:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|3090
1634154600000|2021-10-13 19:50:00|13134|13130|13134|13130|13134|13130|13132.5|13128.5|1319
1634154900000|2021-10-13 19:55:00|13132.5|13128.5|13134|13130|13137.2|13133.2|13132.5|13128.5|3970
1634155200000|2021-10-13 20:00:00|13132.5|13128.5|13130.9|13126.9|13134|13130|13130.9|13126.9|4022
1634155500000|2021-10-13 20:05:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|966
1634155800000|2021-10-13 20:10:00|13134|13130|13134|13130|13134|13130|13132.5|13128.5|2350
1634156100000|2021-10-13 20:15:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13134|13130|2151
1634156400000|2021-10-13 20:20:00|13134|13130|13134|13130|13134|13130|13132.5|13128.5|1178
1634156700000|2021-10-13 20:25:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|1261
1634157000000|2021-10-13 20:30:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|487
1634157300000|2021-10-13 20:35:00|||||||||199
1634157600000|2021-10-13 20:40:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|282
1634157900000|2021-10-13 20:45:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13132.5|13128.5|2709
1634158200000|2021-10-13 20:50:00|||||||||1240
1634158500000|2021-10-13 20:55:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13132.5|13128.5|2145
1634162400000|2021-10-13 22:00:00|13134|13130|13134|13130|13134|13130|13132.5|13128.5|443
1634162700000|2021-10-13 22:05:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13132.5|13128.5|1106
1634163000000|2021-10-13 22:10:00|||||||||88
1634163300000|2021-10-13 22:15:00|||||||||7
1634163600000|2021-10-13 22:20:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|1753
1634163900000|2021-10-13 22:25:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|843
1634164200000|2021-10-13 22:30:00|||||||||104
1634164500000|2021-10-13 22:35:00|||||||||181
1634164800000|2021-10-13 22:40:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|314
1634165100000|2021-10-13 22:45:00|||||||||475
1634165400000|2021-10-13 22:50:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|415
1634165700000|2021-10-13 22:55:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|732
1634166000000|2021-10-13 23:00:00|13132.5|13128.5|13134|13130|13134|13130|13132.5|13128.5|557
1634166300000|2021-10-13 23:05:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13132.5|13128.5|1386
1634166600000|2021-10-13 23:10:00|||||||||4
1634166900000|2021-10-13 23:15:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|465
1634167200000|2021-10-13 23:20:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|169
1634167500000|2021-10-13 23:25:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|469
1634167800000|2021-10-13 23:30:00|13127.8|13123.8|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|1830
1634168100000|2021-10-13 23:35:00|||||||||618
1634168400000|2021-10-13 23:40:00|13127.8|13123.8|13124.7|13120.7|13127.8|13123.8|13124.7|13120.7|398
1634168700000|2021-10-13 23:45:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|584
1634169000000|2021-10-13 23:50:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|859
1634169300000|2021-10-13 23:55:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|300
1634169600000|2021-10-14 00:00:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|780
1634169900000|2021-10-14 00:05:00|13127.8|13123.8|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|326
1634170200000|2021-10-14 00:10:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|775
1634170500000|2021-10-14 00:15:00|13128.6|13124.6|13124.7|13120.7|13128.6|13124.6|13124.7|13120.7|619
1634170800000|2021-10-14 00:20:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|2079
1634171100000|2021-10-14 00:25:00|||||||||649
1634171400000|2021-10-14 00:30:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|1252
1634171700000|2021-10-14 00:35:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|1212
1634172000000|2021-10-14 00:40:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|227
1634172300000|2021-10-14 00:45:00|13124.7|13120.7|13127.8|13123.8|13127.8|13123.8|13124.7|13120.7|846
1634172600000|2021-10-14 00:50:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|482
1634172900000|2021-10-14 00:55:00|13130.9|13126.9|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|1518
1634173200000|2021-10-14 01:00:00|||||||||491
1634173500000|2021-10-14 01:05:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|531
1634173800000|2021-10-14 01:10:00|13129.3|13125.3|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|609
1634174100000|2021-10-14 01:15:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|353
1634174400000|2021-10-14 01:20:00|||||||||64
1634174700000|2021-10-14 01:25:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|583
1634175000000|2021-10-14 01:30:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|1372
1634175300000|2021-10-14 01:35:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|480
1634175600000|2021-10-14 01:40:00|13134|13130|13130.9|13126.9|13134|13130|13130.9|13126.9|1901
1634175900000|2021-10-14 01:45:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|1076
1634176200000|2021-10-14 01:50:00|13132.5|13128.5|13129.3|13125.3|13132.5|13128.5|13129.3|13125.3|610
1634176500000|2021-10-14 01:55:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|1628
1634176800000|2021-10-14 02:00:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|278
1634177100000|2021-10-14 02:05:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|469
1634177400000|2021-10-14 02:10:00|13131.7|13127.7|13130.9|13126.9|13131.7|13127.7|13130.9|13126.9|373
1634177700000|2021-10-14 02:15:00|||||||||55
1634178000000|2021-10-14 02:20:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|339
1634178300000|2021-10-14 02:25:00|||||||||51
1634178600000|2021-10-14 02:30:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|1065
1634178900000|2021-10-14 02:35:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|357
1634179200000|2021-10-14 02:40:00|||||||||556
1634179500000|2021-10-14 02:45:00|||||||||671
1634179800000|2021-10-14 02:50:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|896
1634180100000|2021-10-14 02:55:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|578
1634180400000|2021-10-14 03:00:00|||||||||194
1634180700000|2021-10-14 03:05:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|659
1634181000000|2021-10-14 03:10:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|170
1634181300000|2021-10-14 03:15:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|364
1634181600000|2021-10-14 03:20:00|||||||||36
1634181900000|2021-10-14 03:25:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|485
1634182200000|2021-10-14 03:30:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|414
1634182500000|2021-10-14 03:35:00|||||||||589
1634182800000|2021-10-14 03:40:00|||||||||100
1634183100000|2021-10-14 03:45:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|1476
1634183400000|2021-10-14 03:50:00|||||||||115
1634183700000|2021-10-14 03:55:00|||||||||186
1634184000000|2021-10-14 04:00:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|207
1634184300000|2021-10-14 04:05:00|||||||||73
1634184600000|2021-10-14 04:10:00|||||||||31
1634184900000|2021-10-14 04:15:00|||||||||52
1634185200000|2021-10-14 04:20:00|||||||||371
1634185500000|2021-10-14 04:25:00|||||||||167
1634185800000|2021-10-14 04:30:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|328
1634186100000|2021-10-14 04:35:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|97
1634186400000|2021-10-14 04:40:00|||||||||28
1634186700000|2021-10-14 04:45:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|588
1634187000000|2021-10-14 04:50:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|523
1634187300000|2021-10-14 04:55:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|704
1634187600000|2021-10-14 05:00:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|984
1634187900000|2021-10-14 05:05:00|13134|13130|13134|13130|13134|13130|13134|13130|2033
1634188200000|2021-10-14 05:10:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|1125
1634188500000|2021-10-14 05:15:00|||||||||73
1634188800000|2021-10-14 05:20:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|497
1634189100000|2021-10-14 05:25:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|359
1634189400000|2021-10-14 05:30:00|||||||||103
1634189700000|2021-10-14 05:35:00|||||||||32
1634190000000|2021-10-14 05:40:00|||||||||48
1634190300000|2021-10-14 05:45:00|||||||||42
1634190600000|2021-10-14 05:50:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|520
1634190900000|2021-10-14 05:55:00|||||||||29
1634191200000|2021-10-14 06:00:00|13130.9|13126.9|13132.5|13128.5|13134|13130|13129.3|13125.3|3276
1634191500000|2021-10-14 06:05:00|13134|13130|13134|13130|13134|13130|13132.5|13128.5|770
1634191800000|2021-10-14 06:10:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13132.5|13128.5|720
1634192100000|2021-10-14 06:15:00|13130.9|13126.9|13127.8|13123.8|13130.9|13126.9|13127.8|13123.8|1783
1634192400000|2021-10-14 06:20:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|2794
1634192700000|2021-10-14 06:25:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|1513
1634193000000|2021-10-14 06:30:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|1962
1634193300000|2021-10-14 06:35:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13123.1|13119.1|3434
1634193600000|2021-10-14 06:40:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13124.7|13120.7|3203
1634193900000|2021-10-14 06:45:00|13129.3|13125.3|13127.8|13123.8|13129.3|13125.3|13126.2|13122.2|3609
1634194200000|2021-10-14 06:50:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13127.8|13123.8|2500
1634194500000|2021-10-14 06:55:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13130.9|13126.9|4821
1634194800000|2021-10-14 07:00:00|13130.9|13126.9|13134|13130|13137.2|13133.2|13130.9|13126.9|4619
1634195100000|2021-10-14 07:05:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13134|13130|2988
1634195400000|2021-10-14 07:10:00|13134|13130|13132.5|13128.5|13134|13130|13130.9|13126.9|1708
1634195700000|2021-10-14 07:15:00|13134|13130|13135.6|13131.6|13137.2|13133.2|13132.5|13128.5|1593
1634196000000|2021-10-14 07:20:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13134|13130|1468
1634196300000|2021-10-14 07:25:00|13134|13130|13134|13130|13135.6|13131.6|13134|13130|939
1634196600000|2021-10-14 07:30:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|1686
1634196900000|2021-10-14 07:35:00|13132.5|13128.5|13135.6|13131.6|13137.2|13133.2|13130.9|13126.9|1826
1634197200000|2021-10-14 07:40:00|13134|13130|13138.7|13134.7|13138.7|13134.7|13134|13130|2166
1634197500000|2021-10-14 07:45:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|1789
1634197800000|2021-10-14 07:50:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|652
1634198100000|2021-10-14 07:55:00|13135.6|13131.6|13140.3|13136.3|13140.3|13136.3|13135.6|13131.6|1706
1634198400000|2021-10-14 08:00:00|13138.7|13134.7|13143.4|13139.4|13143.4|13139.4|13138.7|13134.7|4904
1634198700000|2021-10-14 08:05:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13138.7|13134.7|1981
1634199000000|2021-10-14 08:10:00|13141.1|13137.1|13145|13141|13145|13141|13140.3|13136.3|3950
1634199300000|2021-10-14 08:15:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|3231
1634199600000|2021-10-14 08:20:00|13143.4|13139.4|13140.3|13136.3|13143.4|13139.4|13138.7|13134.7|3179
1634199900000|2021-10-14 08:25:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|1589
1634200200000|2021-10-14 08:30:00|13141.8|13137.8|13145|13141|13146.5|13142.5|13140.3|13136.3|2995
1634200500000|2021-10-14 08:35:00|13146.5|13142.5|13143.4|13139.4|13146.5|13142.5|13143.4|13139.4|2877
1634200800000|2021-10-14 08:40:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|993
1634201100000|2021-10-14 08:45:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13143.4|13139.4|2502
1634201400000|2021-10-14 08:50:00|13141.8|13137.8|13143.4|13139.4|13145|13141|13141.8|13137.8|3878
1634201700000|2021-10-14 08:55:00|13141.8|13137.8|13140.3|13136.3|13143.4|13139.4|13140.3|13136.3|834
1634202000000|2021-10-14 09:00:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|1542
1634202300000|2021-10-14 09:05:00|||||||||227
1634202600000|2021-10-14 09:10:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|1787
1634202900000|2021-10-14 09:15:00|13141.8|13137.8|13138.7|13134.7|13141.8|13137.8|13138.7|13134.7|1066
1634203200000|2021-10-14 09:20:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|798
1634203500000|2021-10-14 09:25:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|1386
1634203800000|2021-10-14 09:30:00|13137.2|13133.2|13138.7|13134.7|13140.3|13136.3|13137.2|13133.2|4011
1634204100000|2021-10-14 09:35:00|13140.3|13136.3|13137.2|13133.2|13140.3|13136.3|13135.6|13131.6|3123
1634204400000|2021-10-14 09:40:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|1117
1634204700000|2021-10-14 09:45:00|||||||||727
1634205000000|2021-10-14 09:50:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|3005
1634205300000|2021-10-14 09:55:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|3203
1634205600000|2021-10-14 10:00:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13141.8|13137.8|1726
1634205900000|2021-10-14 10:05:00|13145|13141|13143.4|13139.4|13145|13141|13143.4|13139.4|1140
1634206200000|2021-10-14 10:10:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|816
1634206500000|2021-10-14 10:15:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|963
1634206800000|2021-10-14 10:20:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|368
1634207100000|2021-10-14 10:25:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|1089
1634207400000|2021-10-14 10:30:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|3482
1634207700000|2021-10-14 10:35:00|13145|13141|13145|13141|13146.5|13142.5|13145|13141|3069
1634208000000|2021-10-14 10:40:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|1139
1634208300000|2021-10-14 10:45:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|810
1634208600000|2021-10-14 10:50:00|13143.4|13139.4|13145|13141|13145|13141|13143.4|13139.4|2353
1634208900000|2021-10-14 10:55:00|13143.4|13139.4|13145|13141|13146.5|13142.5|13143.4|13139.4|628
1634209200000|2021-10-14 11:00:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13145|13141|1031
1634209500000|2021-10-14 11:05:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|2099
1634209800000|2021-10-14 11:10:00|13148.1|13144.1|13151.2|13147.2|13151.2|13147.2|13146.5|13142.5|4175
1634210100000|2021-10-14 11:15:00|13152.8|13148.8|13149.7|13145.7|13152.8|13148.8|13148.1|13144.1|4194
1634210400000|2021-10-14 11:20:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|2592
1634210700000|2021-10-14 11:25:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|2837
1634211000000|2021-10-14 11:30:00|13145|13141|13145|13141|13145|13141|13145|13141|1996
1634211300000|2021-10-14 11:35:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13145|13141|2417
1634211600000|2021-10-14 11:40:00|13145|13141|13143.4|13139.4|13145|13141|13143.4|13139.4|2418
1634211900000|2021-10-14 11:45:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|1765
1634212200000|2021-10-14 11:50:00|13145|13141|13145|13141|13146.5|13142.5|13145|13141|724
1634212500000|2021-10-14 11:55:00|13146.5|13142.5|13140.3|13136.3|13146.5|13142.5|13140.3|13136.3|2750
1634212800000|2021-10-14 12:00:00|13141.8|13137.8|13143.4|13139.4|13145|13141|13140.3|13136.3|5030
1634213100000|2021-10-14 12:05:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|2503
1634213400000|2021-10-14 12:10:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|2458
1634213700000|2021-10-14 12:15:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|6652
1634214000000|2021-10-14 12:20:00|13139.5|13135.5|13138.7|13134.7|13140.3|13136.3|13135.6|13131.6|5358
1634214300000|2021-10-14 12:25:00|13140.3|13136.3|13137.2|13133.2|13140.3|13136.3|13137.2|13133.2|4099
1634214600000|2021-10-14 12:30:00|13138.7|13134.7|13140.3|13136.3|13146.5|13142.5|13137.2|13133.2|8748
1634214900000|2021-10-14 12:35:00|13138.7|13134.7|13140.3|13136.3|13141.8|13137.8|13137.2|13133.2|11702
1634215200000|2021-10-14 12:40:00|13141.8|13137.8|13145|13141|13146.5|13142.5|13138.7|13134.7|4839
1634215500000|2021-10-14 12:45:00|13143.4|13139.4|13148.1|13144.1|13148.1|13144.1|13143.4|13139.4|7943
1634215800000|2021-10-14 12:50:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13141.8|13137.8|4773
1634216100000|2021-10-14 12:55:00|13145|13141|13145|13141|13145|13141|13141.8|13137.8|4226
1634216400000|2021-10-14 13:00:00|13146.5|13142.5|13145|13141|13148.1|13144.1|13145|13141|3089
1634216700000|2021-10-14 13:05:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13145|13141|3447
1634217000000|2021-10-14 13:10:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13145|13141|3409
1634217300000|2021-10-14 13:15:00|13145|13141|13146.5|13142.5|13148.1|13144.1|13145|13141|3328
1634217600000|2021-10-14 13:20:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|3041
1634217900000|2021-10-14 13:25:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13145|13141|4887
1634218200000|2021-10-14 13:30:00|13145|13141|13141.8|13137.8|13148.1|13144.1|13141.8|13137.8|9537
1634218500000|2021-10-14 13:35:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13138.7|13134.7|6442
1634218800000|2021-10-14 13:40:00|13143.4|13139.4|13138.7|13134.7|13143.4|13139.4|13137.2|13133.2|2835
1634219100000|2021-10-14 13:45:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13138.7|13134.7|3006
1634219400000|2021-10-14 13:50:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|4332
1634219700000|2021-10-14 13:55:00|13140.3|13136.3|13143.4|13139.4|13143.4|13139.4|13138.7|13134.7|3061
1634220000000|2021-10-14 14:00:00|13141.8|13137.8|13146.5|13142.5|13146.5|13142.5|13141.8|13137.8|1389
1634220300000|2021-10-14 14:05:00|13145|13141|13145|13141|13146.5|13142.5|13145|13141|3314
1634220600000|2021-10-14 14:10:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|4409
1634220900000|2021-10-14 14:15:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|5590
1634221200000|2021-10-14 14:20:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|4348
1634221500000|2021-10-14 14:25:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|3236
1634221800000|2021-10-14 14:30:00|13146.5|13142.5|13149.7|13145.7|13149.7|13145.7|13145|13141|5197
1634222100000|2021-10-14 14:35:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|2228
1634222400000|2021-10-14 14:40:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|2226
1634222700000|2021-10-14 14:45:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|5722
1634223000000|2021-10-14 14:50:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|2154
1634223300000|2021-10-14 14:55:00|13143.4|13139.4|13146.5|13142.5|13146.5|13142.5|13143.4|13139.4|3794
1634223600000|2021-10-14 15:00:00|13145|13141|13148.1|13144.1|13148.1|13144.1|13145|13141|1905
1634223900000|2021-10-14 15:05:00|13146.5|13142.5|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|5426
1634224200000|2021-10-14 15:10:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13148.1|13144.1|3750
1634224500000|2021-10-14 15:15:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|2294
1634224800000|2021-10-14 15:20:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|1249
1634225100000|2021-10-14 15:25:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13146.5|13142.5|3150
1634225400000|2021-10-14 15:30:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|4205
1634225700000|2021-10-14 15:35:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|1725
1634226000000|2021-10-14 15:40:00|13151.2|13147.2|13155.9|13151.9|13155.9|13151.9|13149.7|13145.7|13396
1634226300000|2021-10-14 15:45:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13154.3|13150.3|9889
1634226600000|2021-10-14 15:50:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|7410
1634226900000|2021-10-14 15:55:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|5540
1634227200000|2021-10-14 16:00:00|13154.3|13150.3|13157.5|13153.5|13157.5|13153.5|13154.3|13150.3|6878
1634227500000|2021-10-14 16:05:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1153
1634227800000|2021-10-14 16:10:00|||||||||1253
1634228100000|2021-10-14 16:15:00|13159|13155|13162.2|13158.2|13162.2|13158.2|13159|13155|9238
1634228400000|2021-10-14 16:20:00|13160.6|13156.6|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|5234
1634228700000|2021-10-14 16:25:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|6062
1634229000000|2021-10-14 16:30:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|3751
1634229300000|2021-10-14 16:35:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13154.3|13150.3|4773
1634229600000|2021-10-14 16:40:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|1459
1634229900000|2021-10-14 16:45:00|13154.3|13150.3|13152.8|13148.8|13155.9|13151.9|13152.8|13148.8|2143
1634230200000|2021-10-14 16:50:00|||||||||2572
1634230500000|2021-10-14 16:55:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|528
1634230800000|2021-10-14 17:00:00|13151.2|13147.2|13149.7|13145.7|13152.8|13148.8|13149.7|13145.7|3631
1634231100000|2021-10-14 17:05:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|2356
1634231400000|2021-10-14 17:10:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|3474
1634231700000|2021-10-14 17:15:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|3074
1634232000000|2021-10-14 17:20:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|2987
1634232300000|2021-10-14 17:25:00|13148.1|13144.1|13146.5|13142.5|13149.7|13145.7|13146.5|13142.5|5880
1634232600000|2021-10-14 17:30:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|1964
1634232900000|2021-10-14 17:35:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|699
1634233200000|2021-10-14 17:40:00|||||||||539
1634233500000|2021-10-14 17:45:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|414
1634233800000|2021-10-14 17:50:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|2911
1634234100000|2021-10-14 17:55:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|1260
1634234400000|2021-10-14 18:00:00|||||||||565
1634234700000|2021-10-14 18:05:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|1163
1634235000000|2021-10-14 18:10:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|1409
1634235300000|2021-10-14 18:15:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|1373
1634235600000|2021-10-14 18:20:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|2760
1634235900000|2021-10-14 18:25:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|1166
1634236200000|2021-10-14 18:30:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|1988
1634236500000|2021-10-14 18:35:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|1745
1634236800000|2021-10-14 18:40:00|||||||||504
1634237100000|2021-10-14 18:45:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|411
1634237400000|2021-10-14 18:50:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|1348
1634237700000|2021-10-14 18:55:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|14467
1634238000000|2021-10-14 19:00:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|6591
1634238300000|2021-10-14 19:05:00|13151.2|13147.2|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|2535
1634238600000|2021-10-14 19:10:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|2420
1634238900000|2021-10-14 19:15:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|1261
1634239200000|2021-10-14 19:20:00|13153.6|13149.6|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|610
1634239500000|2021-10-14 19:25:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|253
1634239800000|2021-10-14 19:30:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|2036
1634240100000|2021-10-14 19:35:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|1654
1634240400000|2021-10-14 19:40:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|2110
1634240700000|2021-10-14 19:45:00|||||||||2209
1634241000000|2021-10-14 19:50:00|13155.9|13151.9|13152.8|13148.8|13155.9|13151.9|13148.1|13144.1|11296
1634241300000|2021-10-14 19:55:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|5503
1634241600000|2021-10-14 20:00:00|13152.8|13148.8|13155.9|13151.9|13155.9|13151.9|13152.8|13148.8|6928
1634241900000|2021-10-14 20:05:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|1540
1634242200000|2021-10-14 20:10:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|5278
1634242500000|2021-10-14 20:15:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|3561
1634242800000|2021-10-14 20:20:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|2389
1634243100000|2021-10-14 20:25:00|13157.5|13153.5|13159|13155|13159|13155|13155.9|13151.9|5230
1634243400000|2021-10-14 20:30:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|1571
1634243700000|2021-10-14 20:35:00|||||||||175
1634244000000|2021-10-14 20:40:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|2055
1634244300000|2021-10-14 20:45:00|||||||||630
1634244600000|2021-10-14 20:50:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|1409
1634244900000|2021-10-14 20:55:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|1457
1634248800000|2021-10-14 22:00:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|766
1634249100000|2021-10-14 22:05:00|||||||||32
1634249400000|2021-10-14 22:10:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|363
1634249700000|2021-10-14 22:15:00|||||||||124
1634250000000|2021-10-14 22:20:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|618
1634250300000|2021-10-14 22:25:00|||||||||58
1634250600000|2021-10-14 22:30:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|175
1634250900000|2021-10-14 22:35:00|||||||||132
1634251200000|2021-10-14 22:40:00|||||||||308
1634251500000|2021-10-14 22:45:00|||||||||12
1634251800000|2021-10-14 22:50:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|109
1634252100000|2021-10-14 22:55:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|642
1634252400000|2021-10-14 23:00:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|80
1634252700000|2021-10-14 23:05:00|||||||||46
1634253000000|2021-10-14 23:10:00|||||||||22
1634253300000|2021-10-14 23:15:00|||||||||99
1634253600000|2021-10-14 23:20:00|||||||||476
1634253900000|2021-10-14 23:25:00|||||||||26
1634254200000|2021-10-14 23:30:00|||||||||392
1634254500000|2021-10-14 23:35:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|763
1634254800000|2021-10-14 23:40:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|177
1634255100000|2021-10-14 23:45:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|216
1634255400000|2021-10-14 23:50:00|||||||||130
1634255700000|2021-10-14 23:55:00|||||||||468
1634256000000|2021-10-15 00:00:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|1391
1634256300000|2021-10-15 00:05:00|||||||||669
1634256600000|2021-10-15 00:10:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|1058
1634256900000|2021-10-15 00:15:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|151
1634257200000|2021-10-15 00:20:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|551
1634257500000|2021-10-15 00:25:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|934
1634257800000|2021-10-15 00:30:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|291
1634258100000|2021-10-15 00:35:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|479
1634258400000|2021-10-15 00:40:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|2064
1634258700000|2021-10-15 00:45:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|376
1634259000000|2021-10-15 00:50:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|776
1634259300000|2021-10-15 00:55:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|1203
1634259600000|2021-10-15 01:00:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|2112
1634259900000|2021-10-15 01:05:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|1242
1634260200000|2021-10-15 01:10:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|1128
1634260500000|2021-10-15 01:15:00|||||||||230
1634260800000|2021-10-15 01:20:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|921
1634261100000|2021-10-15 01:25:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|346
1634261400000|2021-10-15 01:30:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|309
1634261700000|2021-10-15 01:35:00|||||||||591
1634262000000|2021-10-15 01:40:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|459
1634262300000|2021-10-15 01:45:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|289
1634262600000|2021-10-15 01:50:00|||||||||316
1634262900000|2021-10-15 01:55:00|||||||||25
1634263200000|2021-10-15 02:00:00|||||||||273
1634263500000|2021-10-15 02:05:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|228
1634263800000|2021-10-15 02:10:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|1195
1634264100000|2021-10-15 02:15:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|1336
1634264400000|2021-10-15 02:20:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|1280
1634264700000|2021-10-15 02:25:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|339
1634265000000|2021-10-15 02:30:00|||||||||88
1634265300000|2021-10-15 02:35:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|488
1634265600000|2021-10-15 02:40:00|||||||||31
1634265900000|2021-10-15 02:45:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|1006
1634266200000|2021-10-15 02:50:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|1767
1634266500000|2021-10-15 02:55:00|13145|13141|13146.5|13142.5|13148.1|13144.1|13145|13141|1586
1634266800000|2021-10-15 03:00:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|89
1634267100000|2021-10-15 03:05:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|457
1634267400000|2021-10-15 03:10:00|13145|13141|13145|13141|13145|13141|13145|13141|706
1634267700000|2021-10-15 03:15:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13143.4|13139.4|971
1634268000000|2021-10-15 03:20:00|||||||||788
1634268300000|2021-10-15 03:25:00|||||||||72
1634268600000|2021-10-15 03:30:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|2439
1634268900000|2021-10-15 03:35:00|13145|13141|13145|13141|13145|13141|13145|13141|273
1634269200000|2021-10-15 03:40:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13145|13141|2331
1634269500000|2021-10-15 03:45:00|13145|13141|13145|13141|13145|13141|13145|13141|2054
1634269800000|2021-10-15 03:50:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|474
1634270100000|2021-10-15 03:55:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|542
1634270400000|2021-10-15 04:00:00|||||||||126
1634270700000|2021-10-15 04:05:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|403
1634271000000|2021-10-15 04:10:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|290
1634271300000|2021-10-15 04:15:00|||||||||62
1634271600000|2021-10-15 04:20:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|574
1634271900000|2021-10-15 04:25:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|131
1634272200000|2021-10-15 04:30:00|||||||||55
1634272500000|2021-10-15 04:35:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|309
1634272800000|2021-10-15 04:40:00|||||||||68
1634273100000|2021-10-15 04:45:00|||||||||104
1634273400000|2021-10-15 04:50:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|1924
1634273700000|2021-10-15 04:55:00|||||||||84
1634274000000|2021-10-15 05:00:00|||||||||163
1634274300000|2021-10-15 05:05:00|||||||||151
1634274600000|2021-10-15 05:10:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|271
1634274900000|2021-10-15 05:15:00|13145|13141|13143.4|13139.4|13146.5|13142.5|13143.4|13139.4|786
1634275200000|2021-10-15 05:20:00|13145|13141|13145|13141|13145|13141|13145|13141|488
1634275500000|2021-10-15 05:25:00|||||||||432
1634275800000|2021-10-15 05:30:00|13143.4|13139.4|13145|13141|13145|13141|13143.4|13139.4|468
1634276100000|2021-10-15 05:35:00|||||||||48
1634276400000|2021-10-15 05:40:00|||||||||551
1634276700000|2021-10-15 05:45:00|||||||||259
1634277000000|2021-10-15 05:50:00|||||||||329
1634277300000|2021-10-15 05:55:00|||||||||483
1634277600000|2021-10-15 06:00:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|1783
1634277900000|2021-10-15 06:05:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|2108
1634278200000|2021-10-15 06:10:00|13141.8|13137.8|13146.5|13142.5|13146.5|13142.5|13141.8|13137.8|1927
1634278500000|2021-10-15 06:15:00|13148.1|13144.1|13145|13141|13148.1|13144.1|13145|13141|1603
1634278800000|2021-10-15 06:20:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|41
1634279100000|2021-10-15 06:25:00|13145|13141|13143.4|13139.4|13146.5|13142.5|13143.4|13139.4|1212
1634279400000|2021-10-15 06:30:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|1109
1634279700000|2021-10-15 06:35:00|13145|13141|13143.4|13139.4|13145|13141|13143.4|13139.4|930
1634280000000|2021-10-15 06:40:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|1969
1634280300000|2021-10-15 06:45:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|1322
1634280600000|2021-10-15 06:50:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|2065
1634280900000|2021-10-15 06:55:00|13137.2|13133.2|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|2094
1634281200000|2021-10-15 07:00:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|2349
1634281500000|2021-10-15 07:05:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|1822
1634281800000|2021-10-15 07:10:00|13137.2|13133.2|13135.6|13131.6|13138.7|13134.7|13135.6|13131.6|2782
1634282100000|2021-10-15 07:15:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13134|13130|3770
1634282400000|2021-10-15 07:20:00|13137.2|13133.2|13135.6|13131.6|13138.7|13134.7|13135.6|13131.6|2528
1634282700000|2021-10-15 07:25:00|13137.2|13133.2|13134|13130|13137.2|13133.2|13134|13130|6162
1634283000000|2021-10-15 07:30:00|13132.5|13128.5|13134|13130|13134|13130|13130.9|13126.9|2389
1634283300000|2021-10-15 07:35:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|676
1634283600000|2021-10-15 07:40:00|13134|13130|13132.5|13128.5|13135.6|13131.6|13132.5|13128.5|745
1634283900000|2021-10-15 07:45:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|981
1634284200000|2021-10-15 07:50:00|13130.9|13126.9|13132.5|13128.5|13134|13130|13130.9|13126.9|922
1634284500000|2021-10-15 07:55:00|13134|13130|13134|13130|13135.6|13131.6|13132.5|13128.5|2304
1634284800000|2021-10-15 08:00:00|13135.6|13131.6|13134|13130|13135.6|13131.6|13134|13130|674
1634285100000|2021-10-15 08:05:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|528
1634285400000|2021-10-15 08:10:00|13134|13130|13137.2|13133.2|13137.2|13133.2|13134|13130|1396
1634285700000|2021-10-15 08:15:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|907
1634286000000|2021-10-15 08:20:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|226
1634286300000|2021-10-15 08:25:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13134|13130|604
1634286600000|2021-10-15 08:30:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|1776
1634286900000|2021-10-15 08:35:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|145
1634287200000|2021-10-15 08:40:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|335
1634287500000|2021-10-15 08:45:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|787
1634287800000|2021-10-15 08:50:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|283
1634288100000|2021-10-15 08:55:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|151
1634288400000|2021-10-15 09:00:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|1125
1634288700000|2021-10-15 09:05:00|13134|13130|13134|13130|13135.6|13131.6|13134|13130|4166
1634289000000|2021-10-15 09:10:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|1191
1634289300000|2021-10-15 09:15:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|3425
1634289600000|2021-10-15 09:20:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|1495
1634289900000|2021-10-15 09:25:00|13130.9|13126.9|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|1111
1634290200000|2021-10-15 09:30:00|13132.5|13128.5|13129.3|13125.3|13132.5|13128.5|13129.3|13125.3|1984
1634290500000|2021-10-15 09:35:00|13130.1|13126.1|13129.3|13125.3|13130.1|13126.1|13127.8|13123.8|3394
1634290800000|2021-10-15 09:40:00|13127.8|13123.8|13130.9|13126.9|13130.9|13126.9|13127.8|13123.8|950
1634291100000|2021-10-15 09:45:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|4016
1634291400000|2021-10-15 09:50:00|13130.1|13126.1|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|1851
1634291700000|2021-10-15 09:55:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|1777
1634292000000|2021-10-15 10:00:00|13134|13130|13134|13130|13134|13130|13134|13130|1592
1634292300000|2021-10-15 10:05:00|||||||||276
1634292600000|2021-10-15 10:10:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13134|13130|1787
1634292900000|2021-10-15 10:15:00|13134|13130|13134|13130|13135.6|13131.6|13134|13130|1618
1634293200000|2021-10-15 10:20:00|||||||||257
1634293500000|2021-10-15 10:25:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|949
1634293800000|2021-10-15 10:30:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|1369
1634294100000|2021-10-15 10:35:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13134|13130|1596
1634294400000|2021-10-15 10:40:00|||||||||931
1634294700000|2021-10-15 10:45:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|4410
1634295000000|2021-10-15 10:50:00|13135.6|13131.6|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|461
1634295300000|2021-10-15 10:55:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|187
1634295600000|2021-10-15 11:00:00|13135.6|13131.6|13134|13130|13135.6|13131.6|13134|13130|1723
1634295900000|2021-10-15 11:05:00|13132.5|13128.5|13134|13130|13134|13130|13132.5|13128.5|912
1634296200000|2021-10-15 11:10:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13134|13130|393
1634296500000|2021-10-15 11:15:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|774
1634296800000|2021-10-15 11:20:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|1685
1634297100000|2021-10-15 11:25:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|1292
1634297400000|2021-10-15 11:30:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13137.2|13133.2|1531
1634297700000|2021-10-15 11:35:00|13137.2|13133.2|13137.2|13133.2|13137.9|13133.9|13137.2|13133.2|1639
1634298000000|2021-10-15 11:40:00|||||||||108
1634298300000|2021-10-15 11:45:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|2066
1634298600000|2021-10-15 11:50:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|1699
1634298900000|2021-10-15 11:55:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|1865
1634299200000|2021-10-15 12:00:00|13137.2|13133.2|13138.7|13134.7|13140.3|13136.3|13137.2|13133.2|470
1634299500000|2021-10-15 12:05:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|2931
1634299800000|2021-10-15 12:10:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|1835
1634300100000|2021-10-15 12:15:00|13135.6|13131.6|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|3025
1634300400000|2021-10-15 12:20:00|13135.6|13131.6|13134|13130|13135.6|13131.6|13134|13130|2397
1634300700000|2021-10-15 12:25:00|13135.6|13131.6|13138.7|13134.7|13140.3|13136.3|13135.6|13131.6|5345
1634301000000|2021-10-15 12:30:00|13137.9|13133.9|13124.7|13120.7|13137.9|13133.9|13121.5|13117.5|23973
1634301300000|2021-10-15 12:35:00|13123.1|13119.1|13130.9|13126.9|13132.5|13128.5|13123.1|13119.1|11002
1634301600000|2021-10-15 12:40:00|13132.5|13128.5|13124.7|13120.7|13132.5|13128.5|13123.1|13119.1|6396
1634301900000|2021-10-15 12:45:00|13126.2|13122.2|13120|13116|13126.2|13122.2|13118.4|13114.4|11456
1634302200000|2021-10-15 12:50:00|13118.4|13114.4|13123.1|13119.1|13123.1|13119.1|13118.4|13114.4|6593
1634302500000|2021-10-15 12:55:00|13121.5|13117.5|13118.4|13114.4|13123.1|13119.1|13118.4|13114.4|4568
1634302800000|2021-10-15 13:00:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13113.7|13109.7|14562
1634303100000|2021-10-15 13:05:00|13118.4|13114.4|13118.4|13114.4|13121.5|13117.5|13118.4|13114.4|7643
1634303400000|2021-10-15 13:10:00|13120|13116|13112.2|13108.2|13120|13116|13112.2|13108.2|8008
1634303700000|2021-10-15 13:15:00|13113.7|13109.7|13110.6|13106.6|13113.7|13109.7|13109|13105|13559
1634304000000|2021-10-15 13:20:00|13112.2|13108.2|13115.3|13111.3|13116.8|13112.8|13112.2|13108.2|5980
1634304300000|2021-10-15 13:25:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13115.3|13111.3|4447
1634304600000|2021-10-15 13:30:00|13116.8|13112.8|13109|13105|13118.4|13114.4|13109|13105|11902
1634304900000|2021-10-15 13:35:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13107.5|13103.5|6768
1634305200000|2021-10-15 13:40:00|13109|13105|13112.2|13108.2|13113.7|13109.7|13109|13105|6966
1634305500000|2021-10-15 13:45:00|13113.7|13109.7|13115.3|13111.3|13116.8|13112.8|13112.2|13108.2|5022
1634305800000|2021-10-15 13:50:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13109|13105|3403
1634306100000|2021-10-15 13:55:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|3785
1634306400000|2021-10-15 14:00:00|13113.7|13109.7|13121.5|13117.5|13121.5|13117.5|13113.7|13109.7|11808
1634306700000|2021-10-15 14:05:00|13120|13116|13118.4|13114.4|13120|13116|13115.3|13111.3|4524
1634307000000|2021-10-15 14:10:00|13116.8|13112.8|13116.8|13112.8|13120|13116|13116.8|13112.8|6939
1634307300000|2021-10-15 14:15:00|13115.3|13111.3|13121.5|13117.5|13123.1|13119.1|13115.3|13111.3|4771
1634307600000|2021-10-15 14:20:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|2759
1634307900000|2021-10-15 14:25:00|13121.5|13117.5|13120|13116|13123.1|13119.1|13118.4|13114.4|3165
1634308200000|2021-10-15 14:30:00|13118.4|13114.4|13121.5|13117.5|13121.5|13117.5|13118.4|13114.4|3463
1634308500000|2021-10-15 14:35:00|13123.1|13119.1|13116.8|13112.8|13123.1|13119.1|13116.8|13112.8|6112
1634308800000|2021-10-15 14:40:00|13115.3|13111.3|13118.4|13114.4|13118.4|13114.4|13115.3|13111.3|3786
1634309100000|2021-10-15 14:45:00|13120|13116|13120|13116|13120|13116|13118.4|13114.4|3320
1634309400000|2021-10-15 14:50:00|13118.4|13114.4|13121.5|13117.5|13123.1|13119.1|13118.4|13114.4|3693
1634309700000|2021-10-15 14:55:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|2300
1634310000000|2021-10-15 15:00:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|5345
1634310300000|2021-10-15 15:05:00|13118.4|13114.4|13116.8|13112.8|13120|13116|13115.3|13111.3|4646
1634310600000|2021-10-15 15:10:00|13118.4|13114.4|13115.3|13111.3|13118.4|13114.4|13115.3|13111.3|3986
1634310900000|2021-10-15 15:15:00|13116.8|13112.8|13113.7|13109.7|13116.8|13112.8|13112.2|13108.2|4904
1634311200000|2021-10-15 15:20:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|2931
1634311500000|2021-10-15 15:25:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|2993
1634311800000|2021-10-15 15:30:00|13113.7|13109.7|13112.2|13108.2|13115.3|13111.3|13112.2|13108.2|2280
1634312100000|2021-10-15 15:35:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|1843
1634312400000|2021-10-15 15:40:00|13109|13105|13109|13105|13110.6|13106.6|13109|13105|5516
1634312700000|2021-10-15 15:45:00|13110.6|13106.6|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|7122
1634313000000|2021-10-15 15:50:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|5705
1634313300000|2021-10-15 15:55:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13105.9|13101.9|3775
1634313600000|2021-10-15 16:00:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|2006
1634313900000|2021-10-15 16:05:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|3258
1634314200000|2021-10-15 16:10:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|4981
1634314500000|2021-10-15 16:15:00|13104.3|13100.3|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|3499
1634314800000|2021-10-15 16:20:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13105.9|13101.9|3984
1634315100000|2021-10-15 16:25:00|13109|13105|13109|13105|13109|13105|13107.5|13103.5|2368
1634315400000|2021-10-15 16:30:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|2269
1634315700000|2021-10-15 16:35:00|13107.5|13103.5|13109|13105|13109|13105|13107.5|13103.5|1101
1634316000000|2021-10-15 16:40:00|13107.5|13103.5|13110.6|13106.6|13110.6|13106.6|13107.5|13103.5|3462
1634316300000|2021-10-15 16:45:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|2145
1634316600000|2021-10-15 16:50:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|1903
1634316900000|2021-10-15 16:55:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|2396
1634317200000|2021-10-15 17:00:00|13109|13105|13109|13105|13110.6|13106.6|13109|13105|7896
1634317500000|2021-10-15 17:05:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|4443
1634317800000|2021-10-15 17:10:00|||||||||1673
1634318100000|2021-10-15 17:15:00|||||||||1409
1634318400000|2021-10-15 17:20:00|||||||||1755
1634318700000|2021-10-15 17:25:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13107.5|13103.5|669
1634319000000|2021-10-15 17:30:00|13109|13105|13109|13105|13109|13105|13109|13105|483
1634319300000|2021-10-15 17:35:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|1112
1634319600000|2021-10-15 17:40:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|704
1634319900000|2021-10-15 17:45:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|1969
1634320200000|2021-10-15 17:50:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|1947
1634320500000|2021-10-15 17:55:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|3539
1634320800000|2021-10-15 18:00:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|1560
1634321100000|2021-10-15 18:05:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|4283
1634321400000|2021-10-15 18:10:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|3096
1634321700000|2021-10-15 18:15:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|7209
1634322000000|2021-10-15 18:20:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|2675
1634322300000|2021-10-15 18:25:00|||||||||1212
1634322600000|2021-10-15 18:30:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|2953
1634322900000|2021-10-15 18:35:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|1222
1634323200000|2021-10-15 18:40:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|3207
1634323500000|2021-10-15 18:45:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|3672
1634323800000|2021-10-15 18:50:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|5245
1634324100000|2021-10-15 18:55:00|13101.2|13097.2|13098.1|13094.1|13101.2|13097.2|13098.1|13094.1|8926
1634324400000|2021-10-15 19:00:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|9419
1634324700000|2021-10-15 19:05:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|2251
1634325000000|2021-10-15 19:10:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|4441
1634325300000|2021-10-15 19:15:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|7020
1634325600000|2021-10-15 19:20:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|1853
1634325900000|2021-10-15 19:25:00|13095|13091|13095|13091|13096.5|13092.5|13095|13091|4495
1634326200000|2021-10-15 19:30:00|13093.4|13089.4|13095|13091|13095|13091|13093.4|13089.4|1955
1634326500000|2021-10-15 19:35:00|||||||||5754
1634326800000|2021-10-15 19:40:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|2085
1634327100000|2021-10-15 19:45:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|2837
1634327400000|2021-10-15 19:50:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|1938
1634327700000|2021-10-15 19:55:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|3557
1634328000000|2021-10-15 20:00:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|4209
1634328300000|2021-10-15 20:05:00|13099.7|13095.7|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|1013
1634328600000|2021-10-15 20:10:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|2812
1634328900000|2021-10-15 20:15:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|990
1634329200000|2021-10-15 20:20:00|13096.5|13092.5|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|1568
1634329500000|2021-10-15 20:25:00|||||||||1728
1634329800000|2021-10-15 20:30:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|846
1634330100000|2021-10-15 20:35:00|||||||||291
1634330400000|2021-10-15 20:40:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|1073
1634330700000|2021-10-15 20:45:00|||||||||847
1634331000000|2021-10-15 20:50:00|||||||||1384
1634331300000|2021-10-15 20:55:00|13096.5|13092.5|13097.3|13093.3|13098.1|13094.1|13096.5|13092.5|4850
1634508000000|2021-10-17 22:00:00|13095|13091|13082.5|13078.5|13095|13091|13082.5|13078.5|6521
1634508300000|2021-10-17 22:05:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|2588
1634508600000|2021-10-17 22:10:00|13080.9|13076.9|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|1989
1634508900000|2021-10-17 22:15:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|1991
1634509200000|2021-10-17 22:20:00|13079.3|13075.3|13076.2|13072.2|13079.3|13075.3|13076.2|13072.2|4743
1634509500000|2021-10-17 22:25:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|1256
1634509800000|2021-10-17 22:30:00|13076.2|13072.2|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|2491
1634510100000|2021-10-17 22:35:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|1103
1634510400000|2021-10-17 22:40:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|386
1634510700000|2021-10-17 22:45:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|992
1634511000000|2021-10-17 22:50:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|209
1634511300000|2021-10-17 22:55:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|1851
1634511600000|2021-10-17 23:00:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|239
1634511900000|2021-10-17 23:05:00|||||||||471
1634512200000|2021-10-17 23:10:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|929
1634512500000|2021-10-17 23:15:00|||||||||38
1634512800000|2021-10-17 23:20:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|601
1634513100000|2021-10-17 23:25:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|624
1634513400000|2021-10-17 23:30:00|13077.8|13073.8|13079.3|13075.3|13080.9|13076.9|13077.8|13073.8|1529
1634513700000|2021-10-17 23:35:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|715
1634514000000|2021-10-17 23:40:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|1687
1634514300000|2021-10-17 23:45:00|13076.2|13072.2|13082.5|13078.5|13082.5|13078.5|13076.2|13072.2|2295
1634514600000|2021-10-17 23:50:00|13080.9|13076.9|13084|13080|13084|13080|13080.9|13076.9|2182
1634514900000|2021-10-17 23:55:00|13082.5|13078.5|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|506
1634515200000|2021-10-18 00:00:00|13082.5|13078.5|13080.9|13076.9|13084|13080|13080.9|13076.9|1110
1634515500000|2021-10-18 00:05:00|||||||||879
1634515800000|2021-10-18 00:10:00|13082.5|13078.5|13084|13080|13084|13080|13082.5|13078.5|965
1634516100000|2021-10-18 00:15:00|13082.5|13078.5|13080.9|13076.9|13084|13080|13080.9|13076.9|1812
1634516400000|2021-10-18 00:20:00|13081.7|13077.7|13079.3|13075.3|13082.5|13078.5|13077.8|13073.8|2177
1634516700000|2021-10-18 00:25:00|||||||||456
1634517000000|2021-10-18 00:30:00|13080.9|13076.9|13082.5|13078.5|13084|13080|13080.9|13076.9|1349
1634517300000|2021-10-18 00:35:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|521
1634517600000|2021-10-18 00:40:00|13084|13080|13084|13080|13085.6|13081.6|13084|13080|1354
1634517900000|2021-10-18 00:45:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|1229
1634518200000|2021-10-18 00:50:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13082.5|13078.5|543
1634518500000|2021-10-18 00:55:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|2538
1634518800000|2021-10-18 01:00:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|946
1634519100000|2021-10-18 01:05:00|13080.9|13076.9|13084|13080|13084|13080|13080.9|13076.9|671
1634519400000|2021-10-18 01:10:00|13082.5|13078.5|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|1445
1634519700000|2021-10-18 01:15:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|1014
1634520000000|2021-10-18 01:20:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|2679
1634520300000|2021-10-18 01:25:00|||||||||408
1634520600000|2021-10-18 01:30:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|1952
1634520900000|2021-10-18 01:35:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|1168
1634521200000|2021-10-18 01:40:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|565
1634521500000|2021-10-18 01:45:00|13090.3|13086.3|13088.7|13084.7|13091.8|13087.8|13088.7|13084.7|2001
1634521800000|2021-10-18 01:50:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|1750
1634522100000|2021-10-18 01:55:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13084|13080|709
1634522400000|2021-10-18 02:00:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|2395
1634522700000|2021-10-18 02:05:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|433
1634523000000|2021-10-18 02:10:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|541
1634523300000|2021-10-18 02:15:00|||||||||60
1634523600000|2021-10-18 02:20:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|298
1634523900000|2021-10-18 02:25:00|||||||||14
1634524200000|2021-10-18 02:30:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|201
1634524500000|2021-10-18 02:35:00|13084|13080|13084|13080|13084|13080|13084|13080|1057
1634524800000|2021-10-18 02:40:00|||||||||67
1634525100000|2021-10-18 02:45:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|334
1634525400000|2021-10-18 02:50:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|1099
1634525700000|2021-10-18 02:55:00|||||||||190
1634526000000|2021-10-18 03:00:00|13080.9|13076.9|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|1642
1634526300000|2021-10-18 03:05:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|263
1634526600000|2021-10-18 03:10:00|13076.2|13072.2|13074.7|13070.7|13077.8|13073.8|13074.7|13070.7|2154
1634526900000|2021-10-18 03:15:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|1246
1634527200000|2021-10-18 03:20:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|555
1634527500000|2021-10-18 03:25:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|446
1634527800000|2021-10-18 03:30:00|13071.5|13067.5|13070|13066|13073.1|13069.1|13070|13066|4934
1634528100000|2021-10-18 03:35:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|2148
1634528400000|2021-10-18 03:40:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|1899
1634528700000|2021-10-18 03:45:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|1272
1634529000000|2021-10-18 03:50:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|2805
1634529300000|2021-10-18 03:55:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|2991
1634529600000|2021-10-18 04:00:00|13068.4|13064.4|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|1325
1634529900000|2021-10-18 04:05:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|2046
1634530200000|2021-10-18 04:10:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|820
1634530500000|2021-10-18 04:15:00|||||||||308
1634530800000|2021-10-18 04:20:00|13066.1|13062.1|13068.4|13064.4|13068.4|13064.4|13065.3|13061.3|1369
1634531100000|2021-10-18 04:25:00|||||||||800
1634531400000|2021-10-18 04:30:00|13070|13066|13070|13066|13070|13066|13070|13066|1444
1634531700000|2021-10-18 04:35:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|496
1634532000000|2021-10-18 04:40:00|13066.8|13062.8|13070|13066|13070|13066|13066.8|13062.8|970
1634532300000|2021-10-18 04:45:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|972
1634532600000|2021-10-18 04:50:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|640
1634532900000|2021-10-18 04:55:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|1526
1634533200000|2021-10-18 05:00:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|672
1634533500000|2021-10-18 05:05:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13070|13066|613
1634533800000|2021-10-18 05:10:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|877
1634534100000|2021-10-18 05:15:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|1815
1634534400000|2021-10-18 05:20:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|1768
1634534700000|2021-10-18 05:25:00|13070|13066|13070|13066|13070|13066|13070|13066|1910
1634535000000|2021-10-18 05:30:00|13069.2|13065.2|13068.4|13064.4|13069.2|13065.2|13066.8|13062.8|2028
1634535300000|2021-10-18 05:35:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|1018
1634535600000|2021-10-18 05:40:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|1599
1634535900000|2021-10-18 05:45:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|943
1634536200000|2021-10-18 05:50:00|13063.7|13059.7|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|3039
1634536500000|2021-10-18 05:55:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|1129
1634536800000|2021-10-18 06:00:00|13066.8|13062.8|13073.1|13069.1|13073.1|13069.1|13066.8|13062.8|2330
1634537100000|2021-10-18 06:05:00|13071.5|13067.5|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|2086
1634537400000|2021-10-18 06:10:00|13070|13066|13066.8|13062.8|13070|13066|13066.8|13062.8|2639
1634537700000|2021-10-18 06:15:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13066.8|13062.8|1399
1634538000000|2021-10-18 06:20:00|13066.8|13062.8|13071.5|13067.5|13071.5|13067.5|13066.8|13062.8|2057
1634538300000|2021-10-18 06:25:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|3321
1634538600000|2021-10-18 06:30:00|13073.1|13069.1|13074.7|13070.7|13076.2|13072.2|13071.5|13067.5|3066
1634538900000|2021-10-18 06:35:00|13073.9|13069.9|13076.2|13072.2|13076.2|13072.2|13073.1|13069.1|1819
1634539200000|2021-10-18 06:40:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|1416
1634539500000|2021-10-18 06:45:00|13074.7|13070.7|13073.1|13069.1|13076.2|13072.2|13071.5|13067.5|1607
1634539800000|2021-10-18 06:50:00|13071.5|13067.5|13071.5|13067.5|13074.7|13070.7|13070|13066|2664
1634540100000|2021-10-18 06:55:00|13070|13066|13073.1|13069.1|13073.1|13069.1|13070|13066|1782
1634540400000|2021-10-18 07:00:00|13071.5|13067.5|13066.8|13062.8|13073.1|13069.1|13066.8|13062.8|4186
1634540700000|2021-10-18 07:05:00|13068.4|13064.4|13068.4|13064.4|13073.1|13069.1|13066.8|13062.8|5168
1634541000000|2021-10-18 07:10:00|13070|13066|13065.3|13061.3|13070|13066|13063.7|13059.7|5816
1634541300000|2021-10-18 07:15:00|13063.7|13059.7|13057.5|13053.5|13065.3|13061.3|13057.5|13053.5|7753
1634541600000|2021-10-18 07:20:00|13059|13055|13063.7|13059.7|13065.3|13061.3|13057.5|13053.5|6121
1634541900000|2021-10-18 07:25:00|13062.2|13058.2|13065.3|13061.3|13066.8|13062.8|13062.2|13058.2|5121
1634542200000|2021-10-18 07:30:00|13063.7|13059.7|13070|13066|13071.5|13067.5|13063.7|13059.7|3759
1634542500000|2021-10-18 07:35:00|13071.5|13067.5|13070|13066|13073.1|13069.1|13070|13066|2031
1634542800000|2021-10-18 07:40:00|13071.5|13067.5|13070|13066|13073.1|13069.1|13070|13066|3231
1634543100000|2021-10-18 07:45:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|4208
1634543400000|2021-10-18 07:50:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|2186
1634543700000|2021-10-18 07:55:00|13066.1|13062.1|13065.3|13061.3|13068.4|13064.4|13063.7|13059.7|2514
1634544000000|2021-10-18 08:00:00|13063.7|13059.7|13068.4|13064.4|13068.4|13064.4|13063.7|13059.7|1886
1634544300000|2021-10-18 08:05:00|13070|13066|13071.5|13067.5|13073.1|13069.1|13068.4|13064.4|2117
1634544600000|2021-10-18 08:10:00|13070|13066|13073.1|13069.1|13073.1|13069.1|13070|13066|1311
1634544900000|2021-10-18 08:15:00|13071.5|13067.5|13068.4|13064.4|13073.1|13069.1|13068.4|13064.4|1808
1634545200000|2021-10-18 08:20:00|13066.8|13062.8|13063.7|13059.7|13068.4|13064.4|13063.7|13059.7|3805
1634545500000|2021-10-18 08:25:00|13062.2|13058.2|13059|13055|13063.7|13059.7|13057.5|13053.5|5100
1634545800000|2021-10-18 08:30:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13057.5|13053.5|3374
1634546100000|2021-10-18 08:35:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13059|13055|3062
1634546400000|2021-10-18 08:40:00|13062.2|13058.2|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|1742
1634546700000|2021-10-18 08:45:00|13063.7|13059.7|13070|13066|13071.5|13067.5|13063.7|13059.7|8732
1634547000000|2021-10-18 08:50:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|4685
1634547300000|2021-10-18 08:55:00|13068.4|13064.4|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|1231
1634547600000|2021-10-18 09:00:00|13063.7|13059.7|13068.4|13064.4|13068.4|13064.4|13062.2|13058.2|5129
1634547900000|2021-10-18 09:05:00|13066.8|13062.8|13068.4|13064.4|13070|13066|13066.8|13062.8|635
1634548200000|2021-10-18 09:10:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|2215
1634548500000|2021-10-18 09:15:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13062.2|13058.2|5522
1634548800000|2021-10-18 09:20:00|13063.7|13059.7|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|1402
1634549100000|2021-10-18 09:25:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1632
1634549400000|2021-10-18 09:30:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|703
1634549700000|2021-10-18 09:35:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|3034
1634550000000|2021-10-18 09:40:00|13066.8|13062.8|13060.6|13056.6|13066.8|13062.8|13059|13055|4057
1634550300000|2021-10-18 09:45:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|3230
1634550600000|2021-10-18 09:50:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|22685
1634550900000|2021-10-18 09:55:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|2065
1634551200000|2021-10-18 10:00:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|2615
1634551500000|2021-10-18 10:05:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|4029
1634551800000|2021-10-18 10:10:00|13054.3|13050.3|13051.2|13047.2|13054.3|13050.3|13049.7|13045.7|7598
1634552100000|2021-10-18 10:15:00|13052.8|13048.8|13055.9|13051.9|13055.9|13051.9|13051.2|13047.2|1532
1634552400000|2021-10-18 10:20:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|2605
1634552700000|2021-10-18 10:25:00|13054.3|13050.3|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|2288
1634553000000|2021-10-18 10:30:00|13055.9|13051.9|13054.3|13050.3|13059|13055|13052.8|13048.8|8005
1634553300000|2021-10-18 10:35:00|13052.8|13048.8|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|2731
1634553600000|2021-10-18 10:40:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13048.1|13044.1|3331
1634553900000|2021-10-18 10:45:00|13049.7|13045.7|13052.8|13048.8|13052.8|13048.8|13049.7|13045.7|2731
1634554200000|2021-10-18 10:50:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|2205
1634554500000|2021-10-18 10:55:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13051.2|13047.2|8059
1634554800000|2021-10-18 11:00:00|13055.9|13051.9|13059|13055|13059|13055|13055.9|13051.9|7015
1634555100000|2021-10-18 11:05:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|3175
1634555400000|2021-10-18 11:10:00|13060.6|13056.6|13066.8|13062.8|13066.8|13062.8|13060.6|13056.6|6706
1634555700000|2021-10-18 11:15:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|2604
1634556000000|2021-10-18 11:20:00|13066.8|13062.8|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|1890
1634556300000|2021-10-18 11:25:00|||||||||1681
1634556600000|2021-10-18 11:30:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|2110
1634556900000|2021-10-18 11:35:00|13065.3|13061.3|13060.6|13056.6|13068.4|13064.4|13059|13055|4444
1634557200000|2021-10-18 11:40:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|2738
1634557500000|2021-10-18 11:45:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|5349
1634557800000|2021-10-18 11:50:00|13057.5|13053.5|13059|13055|13060.6|13056.6|13055.9|13051.9|2258
1634558100000|2021-10-18 11:55:00|13057.5|13053.5|13059|13055|13060.6|13056.6|13057.5|13053.5|2591
1634558400000|2021-10-18 12:00:00|13060.6|13056.6|13063.7|13059.7|13065.3|13061.3|13057.5|13053.5|5175
1634558700000|2021-10-18 12:05:00|13064.5|13060.5|13070|13066|13070|13066|13063.7|13059.7|8403
1634559000000|2021-10-18 12:10:00|13071.5|13067.5|13068.4|13064.4|13073.1|13069.1|13065.3|13061.3|9896
1634559300000|2021-10-18 12:15:00|13070|13066|13065.3|13061.3|13070|13066|13063.7|13059.7|4961
1634559600000|2021-10-18 12:20:00|13066.8|13062.8|13066.8|13062.8|13070|13066|13063.7|13059.7|6947
1634559900000|2021-10-18 12:25:00|13065.3|13061.3|13062.2|13058.2|13066.8|13062.8|13060.6|13056.6|5758
1634560200000|2021-10-18 12:30:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|2547
1634560500000|2021-10-18 12:35:00|13060.6|13056.6|13059|13055|13062.2|13058.2|13054.3|13050.3|9699
1634560800000|2021-10-18 12:40:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13054.3|13050.3|12817
1634561100000|2021-10-18 12:45:00|13055.9|13051.9|13048.1|13044.1|13055.9|13051.9|13046.5|13042.5|13932
1634561400000|2021-10-18 12:50:00|13046.5|13042.5|13048.1|13044.1|13051.2|13047.2|13046.5|13042.5|6938
1634561700000|2021-10-18 12:55:00|13049.7|13045.7|13054.3|13050.3|13054.3|13050.3|13049.7|13045.7|6752
1634562000000|2021-10-18 13:00:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|2555
1634562300000|2021-10-18 13:05:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|3148
1634562600000|2021-10-18 13:10:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13051.2|13047.2|5134
1634562900000|2021-10-18 13:15:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|6778
1634563200000|2021-10-18 13:20:00|13055.9|13051.9|13055.9|13051.9|13059|13055|13054.3|13050.3|2340
1634563500000|2021-10-18 13:25:00|13057.5|13053.5|13066.8|13062.8|13066.8|13062.8|13055.9|13051.9|6935
1634563800000|2021-10-18 13:30:00|13065.3|13061.3|13063.7|13059.7|13070|13066|13063.7|13059.7|10213
1634564100000|2021-10-18 13:35:00|13065.3|13061.3|13060.6|13056.6|13065.3|13061.3|13057.5|13053.5|10982
1634564400000|2021-10-18 13:40:00|13059|13055|13052.8|13048.8|13059|13055|13049.7|13045.7|19501
1634564700000|2021-10-18 13:45:00|13051.2|13047.2|13054.3|13050.3|13055.9|13051.9|13049.7|13045.7|7874
1634565000000|2021-10-18 13:50:00|13055.9|13051.9|13059|13055|13059|13055|13054.3|13050.3|6116
1634565300000|2021-10-18 13:55:00|13060.6|13056.6|13068.4|13064.4|13068.4|13064.4|13060.6|13056.6|7503
1634565600000|2021-10-18 14:00:00|13066.8|13062.8|13070|13066|13071.5|13067.5|13065.3|13061.3|7143
1634565900000|2021-10-18 14:05:00|13068.4|13064.4|13074.7|13070.7|13076.2|13072.2|13068.4|13064.4|12963
1634566200000|2021-10-18 14:10:00|13076.2|13072.2|13073.1|13069.1|13076.2|13072.2|13071.5|13067.5|9855
1634566500000|2021-10-18 14:15:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|3464
1634566800000|2021-10-18 14:20:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|9420
1634567100000|2021-10-18 14:25:00|13074.7|13070.7|13080.9|13076.9|13082.5|13078.5|13074.7|13070.7|8840
1634567400000|2021-10-18 14:30:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13079.3|13075.3|8097
1634567700000|2021-10-18 14:35:00|13084|13080|13080.9|13076.9|13084|13080|13080.9|13076.9|4983
1634568000000|2021-10-18 14:40:00|13082.5|13078.5|13079.3|13075.3|13084|13080|13079.3|13075.3|5677
1634568300000|2021-10-18 14:45:00|13077.8|13073.8|13080.9|13076.9|13080.9|13076.9|13077.8|13073.8|3876
1634568600000|2021-10-18 14:50:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|5759
1634568900000|2021-10-18 14:55:00|13079.3|13075.3|13076.2|13072.2|13079.3|13075.3|13076.2|13072.2|1359
1634569200000|2021-10-18 15:00:00|13077.8|13073.8|13073.1|13069.1|13077.8|13073.8|13073.1|13069.1|4198
1634569500000|2021-10-18 15:05:00|13071.5|13067.5|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|5036
1634569800000|2021-10-18 15:10:00|13070|13066|13070|13066|13073.1|13069.1|13068.4|13064.4|4665
1634570100000|2021-10-18 15:15:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13066.8|13062.8|3375
1634570400000|2021-10-18 15:20:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|3383
1634570700000|2021-10-18 15:25:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13070|13066|1931
1634571000000|2021-10-18 15:30:00|13074.7|13070.7|13073.1|13069.1|13076.2|13072.2|13073.1|13069.1|4645
1634571300000|2021-10-18 15:35:00|13071.5|13067.5|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|4588
1634571600000|2021-10-18 15:40:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|2193
1634571900000|2021-10-18 15:45:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|3689
1634572200000|2021-10-18 15:50:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|2221
1634572500000|2021-10-18 15:55:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|1794
1634572800000|2021-10-18 16:00:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|2702
1634573100000|2021-10-18 16:05:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|1099
1634573400000|2021-10-18 16:10:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|1852
1634573700000|2021-10-18 16:15:00|||||||||1177
1634574000000|2021-10-18 16:20:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|3743
1634574300000|2021-10-18 16:25:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|4630
1634574600000|2021-10-18 16:30:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|3811
1634574900000|2021-10-18 16:35:00|13065.3|13061.3|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|2502
1634575200000|2021-10-18 16:40:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|2305
1634575500000|2021-10-18 16:45:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|2584
1634575800000|2021-10-18 16:50:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|213
1634576100000|2021-10-18 16:55:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|1352
1634576400000|2021-10-18 17:00:00|13066.8|13062.8|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|915
1634576700000|2021-10-18 17:05:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|257
1634577000000|2021-10-18 17:10:00|13068.4|13064.4|13063.7|13059.7|13068.4|13064.4|13063.7|13059.7|2016
1634577300000|2021-10-18 17:15:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|622
1634577600000|2021-10-18 17:20:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|2093
1634577900000|2021-10-18 17:25:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|2600
1634578200000|2021-10-18 17:30:00|13070|13066|13070|13066|13070|13066|13070|13066|279
1634578500000|2021-10-18 17:35:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|3604
1634578800000|2021-10-18 17:40:00|13073.1|13069.1|13076.2|13072.2|13076.2|13072.2|13073.1|13069.1|1844
1634579100000|2021-10-18 17:45:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|2123
1634579400000|2021-10-18 17:50:00|13077.8|13073.8|13080.9|13076.9|13080.9|13076.9|13077.8|13073.8|3787
1634579700000|2021-10-18 17:55:00|13082.5|13078.5|13079.3|13075.3|13082.5|13078.5|13079.3|13075.3|3089
1634580000000|2021-10-18 18:00:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|2137
1634580300000|2021-10-18 18:05:00|13080.9|13076.9|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|683
1634580600000|2021-10-18 18:10:00|13079.3|13075.3|13076.2|13072.2|13079.3|13075.3|13076.2|13072.2|2154
1634580900000|2021-10-18 18:15:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13076.2|13072.2|2159
1634581200000|2021-10-18 18:20:00|13077.8|13073.8|13079.3|13075.3|13080.9|13076.9|13077.8|13073.8|1733
1634581500000|2021-10-18 18:25:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|990
1634581800000|2021-10-18 18:30:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|1576
1634582100000|2021-10-18 18:35:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|635
1634582400000|2021-10-18 18:40:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|1915
1634582700000|2021-10-18 18:45:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|525
1634583000000|2021-10-18 18:50:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|637
1634583300000|2021-10-18 18:55:00|13076.2|13072.2|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|3636
1634583600000|2021-10-18 19:00:00|13076.2|13072.2|13079.3|13075.3|13079.3|13075.3|13076.2|13072.2|5928
1634583900000|2021-10-18 19:05:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|2926
1634584200000|2021-10-18 19:10:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|2532
1634584500000|2021-10-18 19:15:00|||||||||717
1634584800000|2021-10-18 19:20:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|1136
1634585100000|2021-10-18 19:25:00|13084|13080|13084|13080|13084|13080|13082.5|13078.5|3556
1634585400000|2021-10-18 19:30:00|13082.5|13078.5|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|477
1634585700000|2021-10-18 19:35:00|||||||||628
1634586000000|2021-10-18 19:40:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|1888
1634586300000|2021-10-18 19:45:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13079.3|13075.3|1553
1634586600000|2021-10-18 19:50:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|994
1634586900000|2021-10-18 19:55:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|1464
1634587200000|2021-10-18 20:00:00|13077.8|13073.8|13073.1|13069.1|13077.8|13073.8|13071.5|13067.5|8533
1634587500000|2021-10-18 20:05:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13073.1|13069.1|2038
1634587800000|2021-10-18 20:10:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|1902
1634588100000|2021-10-18 20:15:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|2771
1634588400000|2021-10-18 20:20:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|1629
1634588700000|2021-10-18 20:25:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|1054
1634589000000|2021-10-18 20:30:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|1708
1634589300000|2021-10-18 20:35:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|1245
1634589600000|2021-10-18 20:40:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|876
1634589900000|2021-10-18 20:45:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|3543
1634590200000|2021-10-18 20:50:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|3823
1634590500000|2021-10-18 20:55:00|13065.3|13061.3|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|4041
1634594400000|2021-10-18 22:00:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13065.3|13061.3|1622
1634594700000|2021-10-18 22:05:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|246
1634595000000|2021-10-18 22:10:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|402
1634595300000|2021-10-18 22:15:00|||||||||278
1634595600000|2021-10-18 22:20:00|||||||||4
1634595900000|2021-10-18 22:25:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|877
1634596200000|2021-10-18 22:30:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|1124
1634596500000|2021-10-18 22:35:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|940
1634596800000|2021-10-18 22:40:00|||||||||419
1634597100000|2021-10-18 22:45:00|||||||||136
1634597400000|2021-10-18 22:50:00|||||||||208
1634597700000|2021-10-18 22:55:00|||||||||7
1634598000000|2021-10-18 23:00:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13070|13066|1427
1634598300000|2021-10-18 23:05:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|46
1634598600000|2021-10-18 23:10:00|||||||||17
1634598900000|2021-10-18 23:15:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|108
1634599200000|2021-10-18 23:20:00|||||||||12
1634599500000|2021-10-18 23:25:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|184
1634599800000|2021-10-18 23:30:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|508
1634600100000|2021-10-18 23:35:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|1077
1634600400000|2021-10-18 23:40:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|211
1634600700000|2021-10-18 23:45:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|405
1634601000000|2021-10-18 23:50:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|2438
1634601300000|2021-10-18 23:55:00|||||||||396
1634601600000|2021-10-19 00:00:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|740
1634601900000|2021-10-19 00:05:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|672
1634602200000|2021-10-19 00:10:00|13080.9|13076.9|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|1447
1634602500000|2021-10-19 00:15:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|1451
1634602800000|2021-10-19 00:20:00|||||||||271
1634603100000|2021-10-19 00:25:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|806
1634603400000|2021-10-19 00:30:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|855
1634603700000|2021-10-19 00:35:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|1532
1634604000000|2021-10-19 00:40:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|1580
1634604300000|2021-10-19 00:45:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|553
1634604600000|2021-10-19 00:50:00|13082.5|13078.5|13084|13080|13084|13080|13082.5|13078.5|1508
1634604900000|2021-10-19 00:55:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|3544
1634605200000|2021-10-19 01:00:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|2205
1634605500000|2021-10-19 01:05:00|13085.6|13081.6|13088.7|13084.7|13088.7|13084.7|13085.6|13081.6|1522
1634605800000|2021-10-19 01:10:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|1279
1634606100000|2021-10-19 01:15:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|1299
1634606400000|2021-10-19 01:20:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|543
1634606700000|2021-10-19 01:25:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|1067
1634607000000|2021-10-19 01:30:00|||||||||777
1634607300000|2021-10-19 01:35:00|||||||||126
1634607600000|2021-10-19 01:40:00|||||||||58
1634607900000|2021-10-19 01:45:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|1413
1634608200000|2021-10-19 01:50:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|649
1634608500000|2021-10-19 01:55:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|1367
1634608800000|2021-10-19 02:00:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|151
1634609100000|2021-10-19 02:05:00|||||||||193
1634609400000|2021-10-19 02:10:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|107
1634609700000|2021-10-19 02:15:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|291
1634610000000|2021-10-19 02:20:00|13084|13080|13084|13080|13084|13080|13084|13080|815
1634610300000|2021-10-19 02:25:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|911
1634610600000|2021-10-19 02:30:00|13082.5|13078.5|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|1270
1634610900000|2021-10-19 02:35:00|||||||||233
1634611200000|2021-10-19 02:40:00|||||||||388
1634611500000|2021-10-19 02:45:00|13084|13080|13084|13080|13085.6|13081.6|13084|13080|384
1634611800000|2021-10-19 02:50:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|605
1634612100000|2021-10-19 02:55:00|||||||||558
1634612400000|2021-10-19 03:00:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|461
1634612700000|2021-10-19 03:05:00|||||||||142
1634613000000|2021-10-19 03:10:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|653
1634613300000|2021-10-19 03:15:00|||||||||228
1634613600000|2021-10-19 03:20:00|||||||||118
1634613900000|2021-10-19 03:25:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|303
1634614200000|2021-10-19 03:30:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|579
1634614500000|2021-10-19 03:35:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|334
1634614800000|2021-10-19 03:40:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|696
1634615100000|2021-10-19 03:45:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13084|13080|738
1634615400000|2021-10-19 03:50:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|334
1634616000000|2021-10-19 04:00:00|||||||||495
1634616300000|2021-10-19 04:05:00|||||||||948
1634616600000|2021-10-19 04:10:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|181
1634616900000|2021-10-19 04:15:00|||||||||84
1634617200000|2021-10-19 04:20:00|||||||||8
1634617500000|2021-10-19 04:25:00|13084|13080|13084|13080|13084|13080|13084|13080|329
1634617800000|2021-10-19 04:30:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|502
1634618100000|2021-10-19 04:35:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|91
1634618400000|2021-10-19 04:40:00|13084|13080|13082.5|13078.5|13084|13080|13080.9|13076.9|2968
1634618700000|2021-10-19 04:45:00|||||||||576
1634619000000|2021-10-19 04:50:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|1131
1634619300000|2021-10-19 04:55:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|1737
1634619600000|2021-10-19 05:00:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|620
1634619900000|2021-10-19 05:05:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|1026
1634620200000|2021-10-19 05:10:00|||||||||79
1634620500000|2021-10-19 05:15:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|323
1634620800000|2021-10-19 05:20:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|608
1634621100000|2021-10-19 05:25:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|1780
1634621400000|2021-10-19 05:30:00|||||||||344
1634621700000|2021-10-19 05:35:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|628
1634622000000|2021-10-19 05:40:00|13084|13080|13084|13080|13084|13080|13084|13080|296
1634622300000|2021-10-19 05:45:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13084|13080|1527
1634622600000|2021-10-19 05:50:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|851
1634622900000|2021-10-19 05:55:00|13084|13080|13084|13080|13084|13080|13084|13080|871
1634623200000|2021-10-19 06:00:00|13085.6|13081.6|13082.5|13078.5|13085.6|13081.6|13080.9|13076.9|1800
1634623500000|2021-10-19 06:05:00|13081.7|13077.7|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|1299
1634623800000|2021-10-19 06:10:00|13084|13080|13085.6|13081.6|13087.2|13083.2|13084|13080|1708
1634624100000|2021-10-19 06:15:00|13087.2|13083.2|13084|13080|13087.2|13083.2|13082.5|13078.5|1530
1634624400000|2021-10-19 06:20:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13080.9|13076.9|1084
1634624700000|2021-10-19 06:25:00|13084|13080|13087.2|13083.2|13087.2|13083.2|13084|13080|1114
1634625000000|2021-10-19 06:30:00|13088.7|13084.7|13090.3|13086.3|13093.4|13089.4|13088.7|13084.7|4293
1634625300000|2021-10-19 06:35:00|13088.7|13084.7|13087.2|13083.2|13090.3|13086.3|13085.6|13081.6|4595
1634625600000|2021-10-19 06:40:00|13088.7|13084.7|13090.3|13086.3|13091.8|13087.8|13088.7|13084.7|2030
1634625900000|2021-10-19 06:45:00|13091.8|13087.8|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|5135
1634626200000|2021-10-19 06:50:00|13093.4|13089.4|13096.5|13092.5|13096.5|13092.5|13091.8|13087.8|6660
1634626500000|2021-10-19 06:55:00|13095|13091|13097.3|13093.3|13098.1|13094.1|13093.4|13089.4|1549
1634626800000|2021-10-19 07:00:00|13098.1|13094.1|13093.4|13089.4|13098.1|13094.1|13091.8|13087.8|4319
1634627100000|2021-10-19 07:05:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|4565
1634627400000|2021-10-19 07:10:00|13089.5|13085.5|13085.6|13081.6|13091.8|13087.8|13085.6|13081.6|2414
1634627700000|2021-10-19 07:15:00|13084|13080|13088.7|13084.7|13090.3|13086.3|13084|13080|6196
1634628000000|2021-10-19 07:20:00|13087.2|13083.2|13095|13091|13095|13091|13087.2|13083.2|2804
1634628300000|2021-10-19 07:25:00|13096.5|13092.5|13091.8|13087.8|13096.5|13092.5|13091.8|13087.8|2120
1634628600000|2021-10-19 07:30:00|13090.3|13086.3|13093.4|13089.4|13095|13091|13088.7|13084.7|2832
1634628900000|2021-10-19 07:35:00|13091.8|13087.8|13088.7|13084.7|13093.4|13089.4|13087.2|13083.2|2288
1634629200000|2021-10-19 07:40:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|2057
1634629500000|2021-10-19 07:45:00|13088.7|13084.7|13087.2|13083.2|13090.3|13086.3|13087.2|13083.2|1377
1634629800000|2021-10-19 07:50:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|1049
1634630100000|2021-10-19 07:55:00|13087.2|13083.2|13084|13080|13088.7|13084.7|13084|13080|2449
1634630400000|2021-10-19 08:00:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13084|13080|2983
1634630700000|2021-10-19 08:05:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|3805
1634631000000|2021-10-19 08:10:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|2055
1634631300000|2021-10-19 08:15:00|13084|13080|13087.2|13083.2|13087.2|13083.2|13082.5|13078.5|2087
1634631600000|2021-10-19 08:20:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|801
1634631900000|2021-10-19 08:25:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|3054
1634632200000|2021-10-19 08:30:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|552
1634632500000|2021-10-19 08:35:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|2272
1634632800000|2021-10-19 08:40:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13084|13080|1472
1634633100000|2021-10-19 08:45:00|13084|13080|13084|13080|13085.6|13081.6|13084|13080|247
1634633400000|2021-10-19 08:50:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13082.5|13078.5|796
1634633700000|2021-10-19 08:55:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|892
1634634000000|2021-10-19 09:00:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13084|13080|1953
1634634300000|2021-10-19 09:05:00|13087.2|13083.2|13080.9|13076.9|13087.2|13083.2|13080.9|13076.9|2813
1634634600000|2021-10-19 09:10:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13082.5|13078.5|850
1634634900000|2021-10-19 09:15:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|951
1634635200000|2021-10-19 09:20:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|917
1634635500000|2021-10-19 09:25:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|699
1634635800000|2021-10-19 09:30:00|13084|13080|13084|13080|13085.6|13081.6|13082.5|13078.5|1647
1634636100000|2021-10-19 09:35:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|179
1634636400000|2021-10-19 09:40:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|651
1634636700000|2021-10-19 09:45:00|13084|13080|13084|13080|13085.6|13081.6|13084|13080|449
1634637000000|2021-10-19 09:50:00|13082.5|13078.5|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|1033
1634637300000|2021-10-19 09:55:00|13082.5|13078.5|13084|13080|13084|13080|13080.9|13076.9|2194
1634637600000|2021-10-19 10:00:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|1625
1634637900000|2021-10-19 10:05:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|795
1634638200000|2021-10-19 10:10:00|13084|13080|13080.9|13076.9|13084|13080|13080.9|13076.9|1451
1634638500000|2021-10-19 10:15:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|1881
1634638800000|2021-10-19 10:20:00|13084|13080|13080.9|13076.9|13084|13080|13080.9|13076.9|892
1634639100000|2021-10-19 10:25:00|13082.5|13078.5|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|1016
1634639400000|2021-10-19 10:30:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|2463
1634639700000|2021-10-19 10:35:00|13077.8|13073.8|13076.2|13072.2|13079.3|13075.3|13076.2|13072.2|2369
1634640000000|2021-10-19 10:40:00|13077.8|13073.8|13074.7|13070.7|13077.8|13073.8|13074.7|13070.7|2061
1634640300000|2021-10-19 10:45:00|13076.2|13072.2|13073.1|13069.1|13076.2|13072.2|13073.1|13069.1|1174
1634640600000|2021-10-19 10:50:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|1584
1634640900000|2021-10-19 10:55:00|13074.7|13070.7|13077.8|13073.8|13077.8|13073.8|13074.7|13070.7|953
1634641200000|2021-10-19 11:00:00|13076.2|13072.2|13076.2|13072.2|13079.3|13075.3|13074.7|13070.7|1854
1634641500000|2021-10-19 11:05:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|2299
1634641800000|2021-10-19 11:10:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|1678
1634642100000|2021-10-19 11:15:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|3550
1634642400000|2021-10-19 11:20:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|1290
1634642700000|2021-10-19 11:25:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|2672
1634643000000|2021-10-19 11:30:00|13077.8|13073.8|13079.3|13075.3|13080.9|13076.9|13077.8|13073.8|4871
1634643300000|2021-10-19 11:35:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13079.3|13075.3|1195
1634643600000|2021-10-19 11:40:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|911
1634643900000|2021-10-19 11:45:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|1766
1634644200000|2021-10-19 11:50:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13077.8|13073.8|463
1634644500000|2021-10-19 11:55:00|13082.5|13078.5|13080.9|13076.9|13084|13080|13080.9|13076.9|2073
1634644800000|2021-10-19 12:00:00|13082.5|13078.5|13084|13080|13085.6|13081.6|13082.5|13078.5|8091
1634645100000|2021-10-19 12:05:00|13085.6|13081.6|13082.5|13078.5|13085.6|13081.6|13082.5|13078.5|3821
1634645400000|2021-10-19 12:10:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|5333
1634645700000|2021-10-19 12:15:00|13087.2|13083.2|13084|13080|13088.7|13084.7|13084|13080|3932
1634646000000|2021-10-19 12:20:00|13082.5|13078.5|13074.7|13070.7|13084|13080|13074.7|13070.7|11336
1634646300000|2021-10-19 12:25:00|13076.2|13072.2|13071.5|13067.5|13076.2|13072.2|13071.5|13067.5|5972
1634646600000|2021-10-19 12:30:00|13073.1|13069.1|13074.7|13070.7|13077.8|13073.8|13071.5|13067.5|7096
1634646900000|2021-10-19 12:35:00|13076.2|13072.2|13074.7|13070.7|13077.8|13073.8|13074.7|13070.7|4030
1634647200000|2021-10-19 12:40:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13073.1|13069.1|5683
1634647500000|2021-10-19 12:45:00|13074.7|13070.7|13074.7|13070.7|13077.8|13073.8|13074.7|13070.7|3016
1634647800000|2021-10-19 12:50:00|13073.1|13069.1|13074.7|13070.7|13076.2|13072.2|13071.5|13067.5|4759
1634648100000|2021-10-19 12:55:00|13073.1|13069.1|13071.5|13067.5|13074.7|13070.7|13070|13066|4074
1634648400000|2021-10-19 13:00:00|13070|13066|13070|13066|13073.1|13069.1|13070|13066|2589
1634648700000|2021-10-19 13:05:00|13071.5|13067.5|13073.1|13069.1|13074.7|13070.7|13070|13066|2125
1634649000000|2021-10-19 13:10:00|13071.5|13067.5|13068.4|13064.4|13073.1|13069.1|13066.8|13062.8|5095
1634649300000|2021-10-19 13:15:00|13066.8|13062.8|13071.5|13067.5|13073.1|13069.1|13066.8|13062.8|6455
1634649600000|2021-10-19 13:20:00|13070|13066|13066.8|13062.8|13071.5|13067.5|13066.8|13062.8|5066
1634649900000|2021-10-19 13:25:00|13068.4|13064.4|13071.5|13067.5|13071.5|13067.5|13066.8|13062.8|6068
1634650200000|2021-10-19 13:30:00|13070|13066|13066.8|13062.8|13070|13066|13065.3|13061.3|6743
1634650500000|2021-10-19 13:35:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|2990
1634650800000|2021-10-19 13:40:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13065.3|13061.3|3264
1634651100000|2021-10-19 13:45:00|13070|13066|13073.1|13069.1|13074.7|13070.7|13070|13066|7961
1634651400000|2021-10-19 13:50:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|2996
1634651700000|2021-10-19 13:55:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13066.8|13062.8|2795
1634652000000|2021-10-19 14:00:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|6766
1634652300000|2021-10-19 14:05:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13070|13066|15340
1634652600000|2021-10-19 14:10:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13068.4|13064.4|13183
1634652900000|2021-10-19 14:15:00|13068.4|13064.4|13063.7|13059.7|13068.4|13064.4|13063.7|13059.7|5651
1634653200000|2021-10-19 14:20:00|13065.3|13061.3|13068.4|13064.4|13068.4|13064.4|13065.3|13061.3|1672
1634653500000|2021-10-19 14:25:00|13066.8|13062.8|13071.5|13067.5|13073.1|13069.1|13066.8|13062.8|6276
1634653800000|2021-10-19 14:30:00|13073.1|13069.1|13070|13066|13073.1|13069.1|13065.3|13061.3|7130
1634654100000|2021-10-19 14:35:00|13068.4|13064.4|13070|13066|13070|13066|13066.8|13062.8|4295
1634654400000|2021-10-19 14:40:00|13068.4|13064.4|13065.3|13061.3|13070|13066|13065.3|13061.3|2118
1634654700000|2021-10-19 14:45:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|4420
1634655000000|2021-10-19 14:50:00|13063.7|13059.7|13065.3|13061.3|13066.8|13062.8|13062.2|13058.2|3509
1634655300000|2021-10-19 14:55:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|4300
1634655600000|2021-10-19 15:00:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|3543
1634655900000|2021-10-19 15:05:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|2255
1634656200000|2021-10-19 15:10:00|13063.7|13059.7|13066.8|13062.8|13068.4|13064.4|13063.7|13059.7|3705
1634656500000|2021-10-19 15:15:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|2459
1634656800000|2021-10-19 15:20:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1774
1634657100000|2021-10-19 15:25:00|13066.1|13062.1|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1668
1634657400000|2021-10-19 15:30:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1512
1634657700000|2021-10-19 15:35:00|13063.7|13059.7|13060.6|13056.6|13065.3|13061.3|13060.6|13056.6|3844
1634658000000|2021-10-19 15:40:00|13059|13055|13059|13055|13060.6|13056.6|13057.5|13053.5|4192
1634658300000|2021-10-19 15:45:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|2582
1634658600000|2021-10-19 15:50:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|3328
1634658900000|2021-10-19 15:55:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1515
1634659200000|2021-10-19 16:00:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|2666
1634659500000|2021-10-19 16:05:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|2047
1634659800000|2021-10-19 16:10:00|13059|13055|13057.5|13053.5|13060.6|13056.6|13057.5|13053.5|2812
1634660100000|2021-10-19 16:15:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1940
1634660400000|2021-10-19 16:20:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|2006
1634660700000|2021-10-19 16:25:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|3612
1634661000000|2021-10-19 16:30:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|2256
1634661300000|2021-10-19 16:35:00|||||||||1798
1634661600000|2021-10-19 16:40:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|3905
1634661900000|2021-10-19 16:45:00|13059|13055|13059|13055|13059|13055|13059|13055|4790
1634662200000|2021-10-19 16:50:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|2316
1634662500000|2021-10-19 16:55:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|1695
1634662800000|2021-10-19 17:00:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|1323
1634663100000|2021-10-19 17:05:00|||||||||1160
1634663400000|2021-10-19 17:10:00|13059|13055|13062.2|13058.2|13062.2|13058.2|13059|13055|3095
1634663700000|2021-10-19 17:15:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1677
1634664000000|2021-10-19 17:20:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|6066
1634664300000|2021-10-19 17:25:00|||||||||2787
1634664600000|2021-10-19 17:30:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1058
1634664900000|2021-10-19 17:35:00|||||||||1187
1634665200000|2021-10-19 17:40:00|||||||||1537
1634665500000|2021-10-19 17:45:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|2541
1634665800000|2021-10-19 17:50:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|5807
1634666100000|2021-10-19 17:55:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|2303
1634666400000|2021-10-19 18:00:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|5074
1634666700000|2021-10-19 18:05:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|2318
1634667000000|2021-10-19 18:10:00|||||||||1553
1634667300000|2021-10-19 18:15:00|||||||||1364
1634667600000|2021-10-19 18:20:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|4627
1634667900000|2021-10-19 18:25:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|4407
1634668200000|2021-10-19 18:30:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|1292
1634668500000|2021-10-19 18:35:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|2412
1634668800000|2021-10-19 18:40:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|1768
1634669100000|2021-10-19 18:45:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|911
1634669400000|2021-10-19 18:50:00|||||||||1016
1634669700000|2021-10-19 18:55:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|4480
1634670000000|2021-10-19 19:00:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|9248
1634670300000|2021-10-19 19:05:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|3166
1634670600000|2021-10-19 19:10:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|1902
1634670900000|2021-10-19 19:15:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|1392
1634671200000|2021-10-19 19:20:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|2982
1634671500000|2021-10-19 19:25:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|715
1634671800000|2021-10-19 19:30:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|988
1634672100000|2021-10-19 19:35:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|2184
1634672400000|2021-10-19 19:40:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|2321
1634672700000|2021-10-19 19:45:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|2874
1634673000000|2021-10-19 19:50:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|5459
1634673300000|2021-10-19 19:55:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|9515
1634673600000|2021-10-19 20:00:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|3376
1634673900000|2021-10-19 20:05:00|||||||||1146
1634674200000|2021-10-19 20:10:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|3832
1634674500000|2021-10-19 20:15:00|||||||||1102
1634674800000|2021-10-19 20:20:00|13053.6|13049.6|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|3814
1634675100000|2021-10-19 20:25:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1441
1634675400000|2021-10-19 20:30:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|916
1634675700000|2021-10-19 20:35:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|3975
1634676000000|2021-10-19 20:40:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|863
1634676300000|2021-10-19 20:45:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|3370
1634676600000|2021-10-19 20:50:00|13048.1|13044.1|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|5071
1634676900000|2021-10-19 20:55:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|3479
1634680800000|2021-10-19 22:00:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|720
1634681100000|2021-10-19 22:05:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|991
1634681400000|2021-10-19 22:10:00|||||||||229
1634681700000|2021-10-19 22:15:00|||||||||46
1634682000000|2021-10-19 22:20:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|524
1634682300000|2021-10-19 22:25:00|||||||||261
1634682600000|2021-10-19 22:30:00|||||||||164
1634682900000|2021-10-19 22:35:00|||||||||240
1634683200000|2021-10-19 22:40:00|||||||||158
1634683500000|2021-10-19 22:45:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|1212
1634683800000|2021-10-19 22:50:00|13051.2|13047.2|13048.1|13044.1|13051.2|13047.2|13048.1|13044.1|1124
1634684100000|2021-10-19 22:55:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|1888
1634684400000|2021-10-19 23:00:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|1203
1634684700000|2021-10-19 23:05:00|||||||||786
1634685000000|2021-10-19 23:10:00|||||||||966
1634685300000|2021-10-19 23:15:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|885
1634685600000|2021-10-19 23:20:00|13045|13041|13043.4|13039.4|13046.5|13042.5|13043.4|13039.4|2912
1634685900000|2021-10-19 23:25:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|1777
1634686200000|2021-10-19 23:30:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|1434
1634686500000|2021-10-19 23:35:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|1442
1634686800000|2021-10-19 23:40:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|620
1634687100000|2021-10-19 23:45:00|13041.8|13037.8|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|953
1634687400000|2021-10-19 23:50:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|4249
1634687700000|2021-10-19 23:55:00|13035.6|13031.6|13038.7|13034.7|13038.7|13034.7|13035.6|13031.6|1229
1634688000000|2021-10-20 00:00:00|13037.2|13033.2|13034|13030|13037.2|13033.2|13034|13030|4335
1634688300000|2021-10-20 00:05:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13032.5|13028.5|6473
1634688600000|2021-10-20 00:10:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|2246
1634688900000|2021-10-20 00:15:00|||||||||1572
1634689200000|2021-10-20 00:20:00|13037.2|13033.2|13030.9|13026.9|13037.2|13033.2|13029.3|13025.3|4953
1634689500000|2021-10-20 00:25:00|13032.5|13028.5|13027.8|13023.8|13032.5|13028.5|13027.8|13023.8|3185
1634689800000|2021-10-20 00:30:00|13029.3|13025.3|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|2979
1634690100000|2021-10-20 00:35:00|13030.9|13026.9|13027.8|13023.8|13030.9|13026.9|13027.8|13023.8|2159
1634690400000|2021-10-20 00:40:00|13029.3|13025.3|13030.9|13026.9|13030.9|13026.9|13027.8|13023.8|3565
1634690700000|2021-10-20 00:45:00|13032.5|13028.5|13029.3|13025.3|13032.5|13028.5|13029.3|13025.3|2942
1634691000000|2021-10-20 00:50:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|1911
1634691300000|2021-10-20 00:55:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|876
1634691600000|2021-10-20 01:00:00|13030.9|13026.9|13034|13030|13034|13030|13030.9|13026.9|2825
1634691900000|2021-10-20 01:05:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13034|13030|6099
1634692200000|2021-10-20 01:10:00|13038.7|13034.7|13035.6|13031.6|13038.7|13034.7|13035.6|13031.6|1640
1634692500000|2021-10-20 01:15:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|1597
1634692800000|2021-10-20 01:20:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|1767
1634693100000|2021-10-20 01:25:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|1086
1634693400000|2021-10-20 01:30:00|13035.6|13031.6|13040.3|13036.3|13040.3|13036.3|13035.6|13031.6|1326
1634693700000|2021-10-20 01:35:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|1262
1634694000000|2021-10-20 01:40:00|13038.7|13034.7|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|846
1634694300000|2021-10-20 01:45:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|779
1634694600000|2021-10-20 01:50:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|2603
1634694900000|2021-10-20 01:55:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13035.6|13031.6|2687
1634695200000|2021-10-20 02:00:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|516
1634695500000|2021-10-20 02:05:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|533
1634695800000|2021-10-20 02:10:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|472
1634696100000|2021-10-20 02:15:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|948
1634696400000|2021-10-20 02:20:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|545
1634696700000|2021-10-20 02:25:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|1369
1634697000000|2021-10-20 02:30:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|1992
1634697300000|2021-10-20 02:35:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|975
1634697600000|2021-10-20 02:40:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|2095
1634697900000|2021-10-20 02:45:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|1801
1634698200000|2021-10-20 02:50:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045|13041|1160
1634698500000|2021-10-20 02:55:00|13048.1|13044.1|13043.4|13039.4|13048.1|13044.1|13043.4|13039.4|1443
1634698800000|2021-10-20 03:00:00|13045|13041|13041.8|13037.8|13045|13041|13040.3|13036.3|1113
1634699100000|2021-10-20 03:05:00|||||||||116
1634699400000|2021-10-20 03:10:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|518
1634699700000|2021-10-20 03:15:00|||||||||534
1634700000000|2021-10-20 03:20:00|13045|13041|13045|13041|13045|13041|13045|13041|547
1634700300000|2021-10-20 03:25:00|||||||||660
1634700600000|2021-10-20 03:30:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|437
1634700900000|2021-10-20 03:35:00|||||||||428
1634701200000|2021-10-20 03:40:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|1144
1634701800000|2021-10-20 03:50:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|1086
1634702100000|2021-10-20 03:55:00|||||||||1541
1634702400000|2021-10-20 04:00:00|||||||||710
1634702700000|2021-10-20 04:05:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|1187
1634703000000|2021-10-20 04:10:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|510
1634703300000|2021-10-20 04:15:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|390
1634703600000|2021-10-20 04:20:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|218
1634703900000|2021-10-20 04:25:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|811
1634704200000|2021-10-20 04:30:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|645
1634704500000|2021-10-20 04:35:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|252
1634704800000|2021-10-20 04:40:00|||||||||5
1634705100000|2021-10-20 04:45:00|13045|13041|13048.1|13044.1|13048.1|13044.1|13045|13041|332
1634705400000|2021-10-20 04:50:00|13046.5|13042.5|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|505
1634705700000|2021-10-20 04:55:00|||||||||289
1634706000000|2021-10-20 05:00:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|717
1634706300000|2021-10-20 05:05:00|||||||||29
1634706600000|2021-10-20 05:10:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|2392
1634706900000|2021-10-20 05:15:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|1990
1634707200000|2021-10-20 05:20:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|946
1634707500000|2021-10-20 05:25:00|13048.1|13044.1|13045|13041|13048.1|13044.1|13045|13041|1985
1634707800000|2021-10-20 05:30:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|897
1634708100000|2021-10-20 05:35:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|1265
1634708400000|2021-10-20 05:40:00|13045|13041|13045|13041|13045|13041|13043.4|13039.4|4694
1634708700000|2021-10-20 05:45:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|629
1634709000000|2021-10-20 05:50:00|13045.8|13041.8|13048.1|13044.1|13048.1|13044.1|13045|13041|2139
1634709300000|2021-10-20 05:55:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|1637
1634709600000|2021-10-20 06:00:00|13048.1|13044.1|13052.8|13048.8|13054.3|13050.3|13048.1|13044.1|6532
1634709900000|2021-10-20 06:05:00|13054.3|13050.3|13057.5|13053.5|13057.5|13053.5|13052.8|13048.8|1760
1634710200000|2021-10-20 06:10:00|13055.9|13051.9|13051.2|13047.2|13055.9|13051.9|13049.7|13045.7|7716
1634710500000|2021-10-20 06:15:00|13052.8|13048.8|13046.5|13042.5|13052.8|13048.8|13045|13041|5992
1634710800000|2021-10-20 06:20:00|13048.1|13044.1|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|3525
1634711100000|2021-10-20 06:25:00|13048.1|13044.1|13051.2|13047.2|13052.8|13048.8|13048.1|13044.1|2375
1634711400000|2021-10-20 06:30:00|13052.8|13048.8|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|2096
1634711700000|2021-10-20 06:35:00|13048.1|13044.1|13046.5|13042.5|13049.7|13045.7|13045|13041|4108
1634712000000|2021-10-20 06:40:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|655
1634712300000|2021-10-20 06:45:00|13049.7|13045.7|13048.1|13044.1|13051.2|13047.2|13048.1|13044.1|1470
1634712600000|2021-10-20 06:50:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13043.4|13039.4|1450
1634712900000|2021-10-20 06:55:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13043.4|13039.4|1245
1634713200000|2021-10-20 07:00:00|13046.5|13042.5|13049.7|13045.7|13051.2|13047.2|13046.5|13042.5|3205
1634713500000|2021-10-20 07:05:00|13048.1|13044.1|13046.5|13042.5|13049.7|13045.7|13045|13041|1943
1634713800000|2021-10-20 07:10:00|13048.1|13044.1|13045|13041|13049.7|13045.7|13045|13041|961
1634714100000|2021-10-20 07:15:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13045|13041|2395
1634714400000|2021-10-20 07:20:00|13045|13041|13046.5|13042.5|13049.7|13045.7|13045|13041|1357
1634714700000|2021-10-20 07:25:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|3135
1634715000000|2021-10-20 07:30:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|4351
1634715300000|2021-10-20 07:35:00|13052.8|13048.8|13054.3|13050.3|13055.9|13051.9|13051.2|13047.2|3930
1634715600000|2021-10-20 07:40:00|13055.9|13051.9|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|2962
1634715900000|2021-10-20 07:45:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|249
1634716200000|2021-10-20 07:50:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|1352
1634716500000|2021-10-20 07:55:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|2012
1634716800000|2021-10-20 08:00:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|5690
1634717100000|2021-10-20 08:05:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1565
1634717400000|2021-10-20 08:10:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1068
1634717700000|2021-10-20 08:15:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1051
1634718000000|2021-10-20 08:20:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1561
1634718300000|2021-10-20 08:25:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1640
1634718600000|2021-10-20 08:30:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|381
1634718900000|2021-10-20 08:35:00|13057.5|13053.5|13060.6|13056.6|13060.6|13056.6|13055.9|13051.9|4028
1634719200000|2021-10-20 08:40:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|2065
1634719500000|2021-10-20 08:45:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|1234
1634719800000|2021-10-20 08:50:00|||||||||1507
1634720100000|2021-10-20 08:55:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|1208
1634720400000|2021-10-20 09:00:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|1064
1634720700000|2021-10-20 09:05:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|1182
1634721000000|2021-10-20 09:10:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|549
1634721300000|2021-10-20 09:15:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|825
1634721600000|2021-10-20 09:20:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|2108
1634721900000|2021-10-20 09:25:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|1035
1634722200000|2021-10-20 09:30:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|911
1634722500000|2021-10-20 09:35:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|906
1634722800000|2021-10-20 09:40:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|992
1634723100000|2021-10-20 09:45:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|202
1634723400000|2021-10-20 09:50:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|246
1634723700000|2021-10-20 09:55:00|||||||||602
1634724000000|2021-10-20 10:00:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|915
1634724300000|2021-10-20 10:05:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|1294
1634724600000|2021-10-20 10:10:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|669
1634724900000|2021-10-20 10:15:00|13062.2|13058.2|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|4228
1634725200000|2021-10-20 10:20:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|2212
1634725500000|2021-10-20 10:25:00|13065.3|13061.3|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|1724
1634725800000|2021-10-20 10:30:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|641
1634726100000|2021-10-20 10:35:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|5129
1634726400000|2021-10-20 10:40:00|||||||||765
1634726700000|2021-10-20 10:45:00|13057.5|13053.5|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|2218
1634727000000|2021-10-20 10:50:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|5580
1634727300000|2021-10-20 10:55:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13059|13055|2202
1634727600000|2021-10-20 11:00:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1209
1634727900000|2021-10-20 11:05:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1953
1634728200000|2021-10-20 11:10:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|917
1634728500000|2021-10-20 11:15:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|905
1634728800000|2021-10-20 11:20:00|13062.2|13058.2|13059|13055|13062.2|13058.2|13059|13055|483
1634729100000|2021-10-20 11:25:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|2162
1634729400000|2021-10-20 11:30:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|5569
1634729700000|2021-10-20 11:35:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|788
1634730000000|2021-10-20 11:40:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|2194
1634730300000|2021-10-20 11:45:00|||||||||302
1634730600000|2021-10-20 11:50:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|2478
1634730900000|2021-10-20 11:55:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|2515
1634731200000|2021-10-20 12:00:00|13060.6|13056.6|13063.7|13059.7|13065.3|13061.3|13060.6|13056.6|6018
1634731500000|2021-10-20 12:05:00|13065.3|13061.3|13066.8|13062.8|13068.4|13064.4|13063.7|13059.7|5523
1634731800000|2021-10-20 12:10:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|3561
1634732100000|2021-10-20 12:15:00|13070|13066|13070|13066|13071.5|13067.5|13068.4|13064.4|9284
1634732400000|2021-10-20 12:20:00|13068.4|13064.4|13070|13066|13071.5|13067.5|13066.8|13062.8|7418
1634732700000|2021-10-20 12:25:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|6787
1634733000000|2021-10-20 12:30:00|13068.4|13064.4|13070|13066|13070|13066|13065.3|13061.3|6315
1634733300000|2021-10-20 12:35:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|2350
1634733600000|2021-10-20 12:40:00|13070.8|13066.8|13071.5|13067.5|13071.5|13067.5|13070|13066|3642
1634733900000|2021-10-20 12:45:00|13073.1|13069.1|13071.5|13067.5|13076.2|13072.2|13071.5|13067.5|12627
1634734200000|2021-10-20 12:50:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|3977
1634734500000|2021-10-20 12:55:00|13071.5|13067.5|13070|13066|13073.1|13069.1|13068.4|13064.4|5523
1634734800000|2021-10-20 13:00:00|13068.4|13064.4|13070|13066|13073.1|13069.1|13068.4|13064.4|5797
1634735100000|2021-10-20 13:05:00|13071.5|13067.5|13068.4|13064.4|13073.1|13069.1|13068.4|13064.4|4275
1634735400000|2021-10-20 13:10:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|2673
1634735700000|2021-10-20 13:15:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|5790
1634736000000|2021-10-20 13:20:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13062.2|13058.2|7451
1634736300000|2021-10-20 13:25:00|13065.3|13061.3|13057.5|13053.5|13066.8|13062.8|13055.9|13051.9|6935
1634736600000|2021-10-20 13:30:00|13055.9|13051.9|13059|13055|13062.2|13058.2|13055.9|13051.9|14318
1634736900000|2021-10-20 13:35:00|13060.6|13056.6|13063.7|13059.7|13063.7|13059.7|13059|13055|5965
1634737200000|2021-10-20 13:40:00|13062.2|13058.2|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|2734
1634737500000|2021-10-20 13:45:00|13062.2|13058.2|13062.2|13058.2|13065.3|13061.3|13059|13055|6606
1634737800000|2021-10-20 13:50:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|3924
1634738100000|2021-10-20 13:55:00|13062.2|13058.2|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|1846
1634738400000|2021-10-20 14:00:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13059|13055|4744
1634738700000|2021-10-20 14:05:00|13060.6|13056.6|13059|13055|13062.2|13058.2|13059|13055|2227
1634739000000|2021-10-20 14:10:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13057.5|13053.5|2203
1634739300000|2021-10-20 14:15:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|3426
1634739600000|2021-10-20 14:20:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|3168
1634739900000|2021-10-20 14:25:00|13063.7|13059.7|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|3905
1634740200000|2021-10-20 14:30:00|13063.7|13059.7|13066.8|13062.8|13068.4|13064.4|13063.7|13059.7|4672
1634740500000|2021-10-20 14:35:00|13065.3|13061.3|13060.6|13056.6|13065.3|13061.3|13059|13055|4651
1634740800000|2021-10-20 14:40:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|2486
1634741100000|2021-10-20 14:45:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|1689
1634741400000|2021-10-20 14:50:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|2145
1634741700000|2021-10-20 14:55:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|3003
1634742000000|2021-10-20 15:00:00|13054.3|13050.3|13052.8|13048.8|13055.9|13051.9|13051.2|13047.2|7354
1634742300000|2021-10-20 15:05:00|13051.2|13047.2|13055.9|13051.9|13055.9|13051.9|13051.2|13047.2|3079
1634742600000|2021-10-20 15:10:00|13054.3|13050.3|13059|13055|13059|13055|13054.3|13050.3|3514
1634742900000|2021-10-20 15:15:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|1694
1634743200000|2021-10-20 15:20:00|13059|13055|13057.5|13053.5|13059|13055|13055.9|13051.9|1793
1634743500000|2021-10-20 15:25:00|13059|13055|13059|13055|13059|13055|13059|13055|2656
1634743800000|2021-10-20 15:30:00|13060.6|13056.6|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|4149
1634744100000|2021-10-20 15:35:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|7762
1634744400000|2021-10-20 15:40:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|3626
1634744700000|2021-10-20 15:45:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1209
1634745000000|2021-10-20 15:50:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|2716
1634745300000|2021-10-20 15:55:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|2688
1634745600000|2021-10-20 16:00:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|1711
1634745900000|2021-10-20 16:05:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1081
1634746200000|2021-10-20 16:10:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1765
1634746500000|2021-10-20 16:15:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|2189
1634746800000|2021-10-20 16:20:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|936
1634747100000|2021-10-20 16:25:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|5511
1634747400000|2021-10-20 16:30:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|5520
1634747700000|2021-10-20 16:35:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|4284
1634748000000|2021-10-20 16:40:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|5652
1634748300000|2021-10-20 16:45:00|13062.2|13058.2|13066.8|13062.8|13066.8|13062.8|13062.2|13058.2|8787
1634748600000|2021-10-20 16:50:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|17670
1634748900000|2021-10-20 16:55:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|3388
1634749200000|2021-10-20 17:00:00|13070|13066|13057.5|13053.5|13073.1|13069.1|13057.5|13053.5|12005
1634749500000|2021-10-20 17:05:00|13059|13055|13057.5|13053.5|13060.6|13056.6|13055.9|13051.9|6897
1634749800000|2021-10-20 17:10:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|4915
1634750100000|2021-10-20 17:15:00|13059|13055|13063.7|13059.7|13063.7|13059.7|13057.5|13053.5|4797
1634750400000|2021-10-20 17:20:00|13062.2|13058.2|13059|13055|13063.7|13059.7|13059|13055|2583
1634750700000|2021-10-20 17:25:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13059|13055|2916
1634751000000|2021-10-20 17:30:00|13063.7|13059.7|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|1284
1634751300000|2021-10-20 17:35:00|13062.2|13058.2|13065.3|13061.3|13066.8|13062.8|13062.2|13058.2|5036
1634751600000|2021-10-20 17:40:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1396
1634751900000|2021-10-20 17:45:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1211
1634752200000|2021-10-20 17:50:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|781
1634752500000|2021-10-20 17:55:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|2590
1634752800000|2021-10-20 18:00:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1877
1634753100000|2021-10-20 18:05:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1041
1634753400000|2021-10-20 18:10:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|2842
1634753700000|2021-10-20 18:15:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|919
1634754000000|2021-10-20 18:20:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|2240
1634754300000|2021-10-20 18:25:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|593
1634754600000|2021-10-20 18:30:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1502
1634754900000|2021-10-20 18:35:00|||||||||1306
1634755200000|2021-10-20 18:40:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|2199
1634755500000|2021-10-20 18:45:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|3978
1634755800000|2021-10-20 18:50:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|7268
1634756100000|2021-10-20 18:55:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|11083
1634756400000|2021-10-20 19:00:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|4234
1634756700000|2021-10-20 19:05:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|2451
1634757000000|2021-10-20 19:10:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|2793
1634757300000|2021-10-20 19:15:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1131
1634757600000|2021-10-20 19:20:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|720
1634757900000|2021-10-20 19:25:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|768
1634758200000|2021-10-20 19:30:00|||||||||1854
1634758500000|2021-10-20 19:35:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|1984
1634758800000|2021-10-20 19:40:00|13059|13055|13057.5|13053.5|13060.6|13056.6|13057.5|13053.5|3955
1634759100000|2021-10-20 19:45:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|2019
1634759400000|2021-10-20 19:50:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|2816
1634759700000|2021-10-20 19:55:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|5908
1634760000000|2021-10-20 20:00:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|4597
1634760300000|2021-10-20 20:05:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|2996
1634760600000|2021-10-20 20:10:00|13059|13055|13057.5|13053.5|13059|13055|13055.9|13051.9|5674
1634760900000|2021-10-20 20:15:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|2247
1634761200000|2021-10-20 20:20:00|13055.9|13051.9|13052.8|13048.8|13057.5|13053.5|13051.2|13047.2|7375
1634761500000|2021-10-20 20:25:00|||||||||2611
1634761800000|2021-10-20 20:30:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|1684
1634762100000|2021-10-20 20:35:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|2466
1634762400000|2021-10-20 20:40:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|2300
1634762700000|2021-10-20 20:45:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|3467
1634763000000|2021-10-20 20:50:00|||||||||1682
1634763300000|2021-10-20 20:55:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|1852
1634767200000|2021-10-20 22:00:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|662
1634767500000|2021-10-20 22:05:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|372
1634767800000|2021-10-20 22:10:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|200
1634768100000|2021-10-20 22:15:00|||||||||60
1634768400000|2021-10-20 22:20:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|211
1634768700000|2021-10-20 22:25:00|||||||||572
1634769000000|2021-10-20 22:30:00|||||||||154
1634769300000|2021-10-20 22:35:00|||||||||256
1634769600000|2021-10-20 22:40:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|394
1634769900000|2021-10-20 22:45:00|||||||||315
1634770200000|2021-10-20 22:50:00|13045|13041|13045|13041|13045|13041|13045|13041|927
1634770500000|2021-10-20 22:55:00|||||||||242
1634770800000|2021-10-20 23:00:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|375
1634771100000|2021-10-20 23:05:00|||||||||23
1634771400000|2021-10-20 23:10:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|1166
1634771700000|2021-10-20 23:15:00|||||||||1035
1634772000000|2021-10-20 23:20:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|508
1634772300000|2021-10-20 23:25:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|770
1634772600000|2021-10-20 23:30:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|237
1634772900000|2021-10-20 23:35:00|13045|13041|13045|13041|13045|13041|13043.4|13039.4|1019
1634773200000|2021-10-20 23:40:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045|13041|1744
1634773500000|2021-10-20 23:45:00|13045|13041|13045|13041|13045|13041|13045|13041|410
1634773800000|2021-10-20 23:50:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|904
1634774100000|2021-10-20 23:55:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|162
1634774400000|2021-10-21 00:00:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|919
1634774700000|2021-10-21 00:05:00|13045|13041|13045|13041|13045|13041|13045|13041|676
1634775000000|2021-10-21 00:10:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|716
1634775300000|2021-10-21 00:15:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13041.8|13037.8|1878
1634775600000|2021-10-21 00:20:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|1122
1634775900000|2021-10-21 00:25:00|13048.1|13044.1|13045|13041|13048.1|13044.1|13045|13041|461
1634776200000|2021-10-21 00:30:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|130
1634776500000|2021-10-21 00:35:00|13048.1|13044.1|13045|13041|13048.1|13044.1|13045|13041|1403
1634776800000|2021-10-21 00:40:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|732
1634777100000|2021-10-21 00:45:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|517
1634777400000|2021-10-21 00:50:00|13045|13041|13045|13041|13046.5|13042.5|13045|13041|1065
1634777700000|2021-10-21 00:55:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|549
1634778000000|2021-10-21 01:00:00|13041.8|13037.8|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|1306
1634778300000|2021-10-21 01:05:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|3514
1634778600000|2021-10-21 01:10:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|2102
1634778900000|2021-10-21 01:15:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|693
1634779200000|2021-10-21 01:20:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|3400
1634779500000|2021-10-21 01:25:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|324
1634779800000|2021-10-21 01:30:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|663
1634780100000|2021-10-21 01:35:00|||||||||549
1634780400000|2021-10-21 01:40:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|301
1634780700000|2021-10-21 01:45:00|13045|13041|13045|13041|13045|13041|13045|13041|227
1634781000000|2021-10-21 01:50:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|561
1634781300000|2021-10-21 01:55:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|793
1634781600000|2021-10-21 02:00:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|83
1634781900000|2021-10-21 02:05:00|13045|13041|13045|13041|13045|13041|13045|13041|146
1634782200000|2021-10-21 02:10:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|294
1634782500000|2021-10-21 02:15:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|92
1634782800000|2021-10-21 02:20:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|466
1634783100000|2021-10-21 02:25:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|920
1634783400000|2021-10-21 02:30:00|||||||||63
1634783700000|2021-10-21 02:35:00|13045|13041|13045|13041|13045|13041|13043.4|13039.4|1221
1634784000000|2021-10-21 02:40:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|660
1634784300000|2021-10-21 02:45:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|589
1634784600000|2021-10-21 02:50:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|287
1634784900000|2021-10-21 02:55:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|508
1634785200000|2021-10-21 03:00:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|563
1634785500000|2021-10-21 03:05:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|2277
1634785800000|2021-10-21 03:10:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|1166
1634786100000|2021-10-21 03:15:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|687
1634786400000|2021-10-21 03:20:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|1146
1634786700000|2021-10-21 03:25:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|543
1634787000000|2021-10-21 03:30:00|13043.4|13039.4|13040.3|13036.3|13043.4|13039.4|13040.3|13036.3|1102
1634787300000|2021-10-21 03:35:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|640
1634787600000|2021-10-21 03:40:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|168
1634787900000|2021-10-21 03:45:00|||||||||31
1634788200000|2021-10-21 03:50:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|727
1634788500000|2021-10-21 03:55:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|299
1634788800000|2021-10-21 04:00:00|13045|13041|13045|13041|13045|13041|13043.4|13039.4|238
1634789100000|2021-10-21 04:05:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13045|13041|3193
1634789400000|2021-10-21 04:10:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|2635
1634789700000|2021-10-21 04:15:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|1617
1634790000000|2021-10-21 04:20:00|||||||||950
1634790300000|2021-10-21 04:25:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|1694
1634790600000|2021-10-21 04:30:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|941
1634790900000|2021-10-21 04:35:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|609
1634791200000|2021-10-21 04:40:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|628
1634791500000|2021-10-21 04:45:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|372
1634791800000|2021-10-21 04:50:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|152
1634792100000|2021-10-21 04:55:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|2254
1634792400000|2021-10-21 05:00:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|703
1634792700000|2021-10-21 05:05:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|1201
1634793000000|2021-10-21 05:10:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|198
1634793300000|2021-10-21 05:15:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1290
1634793600000|2021-10-21 05:20:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|786
1634793900000|2021-10-21 05:25:00|13046.5|13042.5|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|1073
1634794200000|2021-10-21 05:30:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|554
1634794500000|2021-10-21 05:35:00|13051.2|13047.2|13052.8|13048.8|13054.3|13050.3|13049.7|13045.7|3075
1634794800000|2021-10-21 05:40:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1511
1634795100000|2021-10-21 05:45:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|416
1634795400000|2021-10-21 05:50:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|1207
1634795700000|2021-10-21 05:55:00|||||||||391
1634796000000|2021-10-21 06:00:00|13051.2|13047.2|13054.3|13050.3|13054.3|13050.3|13051.2|13047.2|970
1634796300000|2021-10-21 06:05:00|13055.9|13051.9|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|1880
1634796600000|2021-10-21 06:10:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|3579
1634796900000|2021-10-21 06:15:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|588
1634797200000|2021-10-21 06:20:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|622
1634797500000|2021-10-21 06:25:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1071
1634797800000|2021-10-21 06:30:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|2049
1634798100000|2021-10-21 06:35:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|3077
1634798400000|2021-10-21 06:40:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|3110
1634798700000|2021-10-21 06:45:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|1045
1634799000000|2021-10-21 06:50:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1368
1634799300000|2021-10-21 06:55:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|2774
1634799600000|2021-10-21 07:00:00|13055.9|13051.9|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|2747
1634799900000|2021-10-21 07:05:00|13054.3|13050.3|13051.2|13047.2|13054.3|13050.3|13049.7|13045.7|2768
1634800200000|2021-10-21 07:10:00|13049.7|13045.7|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|1572
1634800500000|2021-10-21 07:15:00|13052.8|13048.8|13048.1|13044.1|13052.8|13048.8|13048.1|13044.1|6696
1634800800000|2021-10-21 07:20:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|2157
1634801100000|2021-10-21 07:25:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|3714
1634801400000|2021-10-21 07:30:00|13046.5|13042.5|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|2696
1634801700000|2021-10-21 07:35:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1555
1634802000000|2021-10-21 07:40:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1107
1634802300000|2021-10-21 07:45:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|1071
1634802600000|2021-10-21 07:50:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|1272
1634802900000|2021-10-21 07:55:00|13048.1|13044.1|13045|13041|13049.7|13045.7|13043.4|13039.4|1933
1634803200000|2021-10-21 08:00:00|13043.4|13039.4|13045|13041|13045|13041|13041.8|13037.8|3121
1634803500000|2021-10-21 08:05:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|4197
1634803800000|2021-10-21 08:10:00|13045|13041|13046.5|13042.5|13048.1|13044.1|13045|13041|2451
1634804100000|2021-10-21 08:15:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|1253
1634804400000|2021-10-21 08:20:00|13049.7|13045.7|13048.1|13044.1|13051.2|13047.2|13048.1|13044.1|1809
1634804700000|2021-10-21 08:25:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|1296
1634805000000|2021-10-21 08:30:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1244
1634805300000|2021-10-21 08:35:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|3135
1634805600000|2021-10-21 08:40:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|2163
1634805900000|2021-10-21 08:45:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|1476
1634806200000|2021-10-21 08:50:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|2215
1634806500000|2021-10-21 08:55:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|2803
1634806800000|2021-10-21 09:00:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1606
1634807100000|2021-10-21 09:05:00|||||||||854
1634807400000|2021-10-21 09:10:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|1354
1634807700000|2021-10-21 09:15:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|1912
1634808000000|2021-10-21 09:20:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|235
1634808300000|2021-10-21 09:25:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|556
1634808600000|2021-10-21 09:30:00|13054.3|13050.3|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|1610
1634808900000|2021-10-21 09:35:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1299
1634809200000|2021-10-21 09:40:00|||||||||134
1634809500000|2021-10-21 09:45:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1118
1634809800000|2021-10-21 09:50:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|680
1634810100000|2021-10-21 09:55:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1419
1634810400000|2021-10-21 10:00:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|559
1634810700000|2021-10-21 10:05:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|336
1634811000000|2021-10-21 10:10:00|||||||||81
1634811300000|2021-10-21 10:15:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|632
1634811600000|2021-10-21 10:20:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|1200
1634811900000|2021-10-21 10:25:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|1595
1634812200000|2021-10-21 10:30:00|13055.9|13051.9|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|1846
1634812500000|2021-10-21 10:35:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|397
1634812800000|2021-10-21 10:40:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|1292
1634813100000|2021-10-21 10:45:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|2428
1634813400000|2021-10-21 10:50:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|4339
1634813700000|2021-10-21 10:55:00|13051.2|13047.2|13048.1|13044.1|13051.2|13047.2|13048.1|13044.1|979
1634814000000|2021-10-21 11:00:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|2648
1634814300000|2021-10-21 11:05:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1253
1634814600000|2021-10-21 11:10:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|611
1634814900000|2021-10-21 11:15:00|13045|13041|13048.1|13044.1|13048.1|13044.1|13045|13041|3412
1634815200000|2021-10-21 11:20:00|13049.7|13045.7|13045|13041|13049.7|13045.7|13045|13041|3216
1634815500000|2021-10-21 11:25:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13043.4|13039.4|3482
1634815800000|2021-10-21 11:30:00|13043.4|13039.4|13046.5|13042.5|13049.7|13045.7|13043.4|13039.4|6325
1634816100000|2021-10-21 11:35:00|13048.1|13044.1|13045|13041|13048.1|13044.1|13045|13041|386
1634816400000|2021-10-21 11:40:00|13043.4|13039.4|13041.8|13037.8|13045|13041|13041.8|13037.8|1804
1634816700000|2021-10-21 11:45:00|13040.3|13036.3|13038.7|13034.7|13041.8|13037.8|13038.7|13034.7|3391
1634817000000|2021-10-21 11:50:00|13040.3|13036.3|13037.2|13033.2|13040.3|13036.3|13035.6|13031.6|6153
1634817300000|2021-10-21 11:55:00|13035.6|13031.6|13032.5|13028.5|13037.2|13033.2|13030.9|13026.9|8845
1634817600000|2021-10-21 12:00:00|13034|13030|13034|13030|13035.6|13031.6|13032.5|13028.5|9996
1634817900000|2021-10-21 12:05:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13032.5|13028.5|4397
1634818200000|2021-10-21 12:10:00|13034|13030|13034|13030|13035.6|13031.6|13032.5|13028.5|6859
1634818500000|2021-10-21 12:15:00|13032.5|13028.5|13035.6|13031.6|13035.6|13031.6|13029.3|13025.3|13224
1634818800000|2021-10-21 12:20:00|13037.2|13033.2|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|10914
1634819100000|2021-10-21 12:25:00|13040.3|13036.3|13035.6|13031.6|13040.3|13036.3|13035.6|13031.6|4714
1634819400000|2021-10-21 12:30:00|13037.2|13033.2|13037.2|13033.2|13040.3|13036.3|13035.6|13031.6|10758
1634819700000|2021-10-21 12:35:00|13038.7|13034.7|13037.2|13033.2|13041.8|13037.8|13037.2|13033.2|6734
1634820000000|2021-10-21 12:40:00|13038.7|13034.7|13045|13041|13045|13041|13037.2|13033.2|6314
1634820300000|2021-10-21 12:45:00|13043.4|13039.4|13041.8|13037.8|13045|13041|13040.3|13036.3|10759
1634820600000|2021-10-21 12:50:00|13043.4|13039.4|13045|13041|13049.7|13045.7|13043.4|13039.4|7286
1634820900000|2021-10-21 12:55:00|13046.5|13042.5|13038.7|13034.7|13046.5|13042.5|13037.2|13033.2|7108
1634821200000|2021-10-21 13:00:00|13040.3|13036.3|13040.3|13036.3|13045|13041|13038.7|13034.7|9133
1634821500000|2021-10-21 13:05:00|13038.7|13034.7|13040.3|13036.3|13041.8|13037.8|13038.7|13034.7|7452
1634821800000|2021-10-21 13:10:00|13041.8|13037.8|13040.3|13036.3|13043.4|13039.4|13037.2|13033.2|8226
1634822100000|2021-10-21 13:15:00|13038.7|13034.7|13040.3|13036.3|13043.4|13039.4|13038.7|13034.7|5693
1634822400000|2021-10-21 13:20:00|13038.7|13034.7|13040.3|13036.3|13041.8|13037.8|13038.7|13034.7|2328
1634822700000|2021-10-21 13:25:00|13041.8|13037.8|13041.8|13037.8|13045|13041|13040.3|13036.3|4030
1634823000000|2021-10-21 13:30:00|13040.3|13036.3|13045|13041|13046.5|13042.5|13040.3|13036.3|6449
1634823300000|2021-10-21 13:35:00|13043.4|13039.4|13037.2|13033.2|13045|13041|13037.2|13033.2|4492
1634823600000|2021-10-21 13:40:00|13038.7|13034.7|13041.8|13037.8|13045|13041|13037.2|13033.2|3309
1634823900000|2021-10-21 13:45:00|13043.4|13039.4|13040.3|13036.3|13043.4|13039.4|13038.7|13034.7|4785
1634824200000|2021-10-21 13:50:00|13038.7|13034.7|13035.6|13031.6|13041.8|13037.8|13034|13030|6974
1634824500000|2021-10-21 13:55:00|13034|13030|13030.9|13026.9|13035.6|13031.6|13030.9|13026.9|5107
1634824800000|2021-10-21 14:00:00|13029.3|13025.3|13029.3|13025.3|13032.5|13028.5|13027.8|13023.8|8218
1634825100000|2021-10-21 14:05:00|13030.9|13026.9|13030.9|13026.9|13032.5|13028.5|13027.8|13023.8|5127
1634825400000|2021-10-21 14:10:00|13029.3|13025.3|13030.9|13026.9|13030.9|13026.9|13027.8|13023.8|4342
1634825700000|2021-10-21 14:15:00|13032.5|13028.5|13026.2|13022.2|13032.5|13028.5|13024.7|13020.7|6775
1634826000000|2021-10-21 14:20:00|13027.8|13023.8|13030.9|13026.9|13030.9|13026.9|13026.2|13022.2|4895
1634826300000|2021-10-21 14:25:00|13029.3|13025.3|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|4920
1634826600000|2021-10-21 14:30:00|13027.8|13023.8|13027.8|13023.8|13032.5|13028.5|13027.8|13023.8|4713
1634826900000|2021-10-21 14:35:00|13029.3|13025.3|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|1862
1634827200000|2021-10-21 14:40:00|13027.8|13023.8|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|2265
1634827500000|2021-10-21 14:45:00|13030.9|13026.9|13027.8|13023.8|13030.9|13026.9|13027.8|13023.8|3894
1634827800000|2021-10-21 14:50:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|9110
1634828100000|2021-10-21 14:55:00|13027.8|13023.8|13026.2|13022.2|13027.8|13023.8|13026.2|13022.2|7331
1634828400000|2021-10-21 15:00:00|13024.7|13020.7|13026.2|13022.2|13027.8|13023.8|13024.7|13020.7|6841
1634828700000|2021-10-21 15:05:00|||||||||4672
1634829000000|2021-10-21 15:10:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|3778
1634829300000|2021-10-21 15:15:00|13026.2|13022.2|13030.9|13026.9|13030.9|13026.9|13026.2|13022.2|8351
1634829600000|2021-10-21 15:20:00|13032.5|13028.5|13034|13030|13035.6|13031.6|13030.9|13026.9|5170
1634829900000|2021-10-21 15:25:00|13035.6|13031.6|13030.9|13026.9|13035.6|13031.6|13030.9|13026.9|6713
1634830200000|2021-10-21 15:30:00|13032.5|13028.5|13032.5|13028.5|13035.6|13031.6|13032.5|13028.5|4332
1634830500000|2021-10-21 15:35:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|3603
1634830800000|2021-10-21 15:40:00|13030.9|13026.9|13034|13030|13034|13030|13030.9|13026.9|6546
1634831100000|2021-10-21 15:45:00|13035.6|13031.6|13037.2|13033.2|13038.7|13034.7|13035.6|13031.6|10265
1634831400000|2021-10-21 15:50:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|1439
1634831700000|2021-10-21 15:55:00|13036.4|13032.4|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|960
1634832000000|2021-10-21 16:00:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13035.6|13031.6|2238
1634832300000|2021-10-21 16:05:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|2275
1634832600000|2021-10-21 16:10:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13034|13030|3003
1634832900000|2021-10-21 16:15:00|13034|13030|13034|13030|13034|13030|13034|13030|1993
1634833200000|2021-10-21 16:20:00|13032.5|13028.5|13029.3|13025.3|13032.5|13028.5|13027.8|13023.8|8477
1634833500000|2021-10-21 16:25:00|13027.8|13023.8|13027.8|13023.8|13029.3|13025.3|13027.8|13023.8|3440
1634833800000|2021-10-21 16:30:00|||||||||3570
1634834100000|2021-10-21 16:35:00|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|5065
1634834400000|2021-10-21 16:40:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|1514
1634834700000|2021-10-21 16:45:00|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|3522
1634835000000|2021-10-21 16:50:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|2043
1634835300000|2021-10-21 16:55:00|13026.2|13022.2|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|3545
1634835600000|2021-10-21 17:00:00|13026.2|13022.2|13024.7|13020.7|13027.8|13023.8|13024.7|13020.7|4514
1634835900000|2021-10-21 17:05:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|2675
1634836200000|2021-10-21 17:10:00|13027.8|13023.8|13026.2|13022.2|13027.8|13023.8|13026.2|13022.2|4483
1634836500000|2021-10-21 17:15:00|||||||||692
1634836800000|2021-10-21 17:20:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|1697
1634837100000|2021-10-21 17:25:00|13026.2|13022.2|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|2565
1634837400000|2021-10-21 17:30:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|551
1634837700000|2021-10-21 17:35:00|13024.7|13020.7|13021.5|13017.5|13024.7|13020.7|13020|13016|6503
1634838000000|2021-10-21 17:40:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13020|13016|6139
1634838300000|2021-10-21 17:45:00|13020|13016|13020|13016|13020|13016|13020|13016|4853
1634838600000|2021-10-21 17:50:00|13021.5|13017.5|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|818
1634838900000|2021-10-21 17:55:00|13020|13016|13020|13016|13021.5|13017.5|13020|13016|5261
1634839200000|2021-10-21 18:00:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|2292
1634839500000|2021-10-21 18:05:00|13020|13016|13020|13016|13020|13016|13018.4|13014.4|5290
1634839800000|2021-10-21 18:10:00|13018.4|13014.4|13018.4|13014.4|13020|13016|13016.8|13012.8|3845
1634840100000|2021-10-21 18:15:00|13020|13016|13020|13016|13021.5|13017.5|13020|13016|2494
1634840400000|2021-10-21 18:20:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|3456
1634840700000|2021-10-21 18:25:00|13020|13016|13020|13016|13021.5|13017.5|13018.4|13014.4|5797
1634841000000|2021-10-21 18:30:00|13018.4|13014.4|13020|13016|13020|13016|13018.4|13014.4|2798
1634841300000|2021-10-21 18:35:00|13018.4|13014.4|13020|13016|13020|13016|13018.4|13014.4|2359
1634841600000|2021-10-21 18:40:00|||||||||905
1634841900000|2021-10-21 18:45:00|13018.4|13014.4|13021.5|13017.5|13021.5|13017.5|13018.4|13014.4|4923
1634842200000|2021-10-21 18:50:00|13020|13016|13023.1|13019.1|13023.1|13019.1|13020|13016|2636
1634842500000|2021-10-21 18:55:00|13024.7|13020.7|13021.5|13017.5|13024.7|13020.7|13021.5|13017.5|4586
1634842800000|2021-10-21 19:00:00|13023.1|13019.1|13020|13016|13023.1|13019.1|13020|13016|6899
1634843100000|2021-10-21 19:05:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13018.4|13014.4|2862
1634843400000|2021-10-21 19:10:00|||||||||484
1634843700000|2021-10-21 19:15:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|1446
1634844000000|2021-10-21 19:20:00|13023.1|13019.1|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|1051
1634844300000|2021-10-21 19:25:00|13020|13016|13020|13016|13020|13016|13020|13016|1060
1634844600000|2021-10-21 19:30:00|||||||||1548
1634844900000|2021-10-21 19:35:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|3681
1634845200000|2021-10-21 19:40:00|13020|13016|13020|13016|13020|13016|13020|13016|1081
1634845500000|2021-10-21 19:45:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|1819
1634845800000|2021-10-21 19:50:00|13020|13016|13018.4|13014.4|13020|13016|13018.4|13014.4|2715
1634846100000|2021-10-21 19:55:00|13016.8|13012.8|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|3428
1634846400000|2021-10-21 20:00:00|13016.8|13012.8|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|4140
1634846700000|2021-10-21 20:05:00|13016.1|13012.1|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|1622
1634847000000|2021-10-21 20:10:00|13013.7|13009.7|13012.2|13008.2|13015.3|13011.3|13012.2|13008.2|3417
1634847300000|2021-10-21 20:15:00|13010.6|13006.6|13012.2|13008.2|13012.2|13008.2|13010.6|13006.6|5814
1634847600000|2021-10-21 20:20:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|2681
1634847900000|2021-10-21 20:25:00|13010.6|13006.6|13010.6|13006.6|13013.7|13009.7|13010.6|13006.6|3401
1634848200000|2021-10-21 20:30:00|13009|13005|13007.5|13003.5|13009|13005|13005.9|13001.9|6591
1634848500000|2021-10-21 20:35:00|13005.9|13001.9|13009|13005|13009|13005|13005.9|13001.9|5512
1634848800000|2021-10-21 20:40:00|13007.5|13003.5|13005.9|13001.9|13009|13005|13004.3|13000.3|5113
1634849100000|2021-10-21 20:45:00|13004.3|13000.3|13004.3|13000.3|13005.9|13001.9|13004.3|13000.3|1754
1634849400000|2021-10-21 20:50:00|13002.8|12998.8|13002.8|12998.8|13004.3|13000.3|13002.8|12998.8|4755
1634849700000|2021-10-21 20:55:00|13001.2|12997.2|12999.7|12995.7|13002.8|12998.8|12999.7|12995.7|8364
1634853600000|2021-10-21 22:00:00|13005.9|13001.9|13004.3|13000.3|13007.5|13003.5|13004.3|13000.3|2727
1634853900000|2021-10-21 22:05:00|13005.9|13001.9|13004.3|13000.3|13005.9|13001.9|13004.3|13000.3|1771
1634854200000|2021-10-21 22:10:00|13002.8|12998.8|13001.2|12997.2|13002.8|12998.8|13001.2|12997.2|2494
1634854500000|2021-10-21 22:15:00|12999.7|12995.7|13001.2|12997.2|13002.8|12998.8|12999.7|12995.7|3568
1634854800000|2021-10-21 22:20:00|13002.8|12998.8|13002.8|12998.8|13002.8|12998.8|13002.8|12998.8|472
1634855100000|2021-10-21 22:25:00|13004.3|13000.3|13004.3|13000.3|13004.3|13000.3|13004.3|13000.3|219
1634855400000|2021-10-21 22:30:00|13005.9|13001.9|13005.9|13001.9|13005.9|13001.9|13005.9|13001.9|641
1634855700000|2021-10-21 22:35:00|13007.5|13003.5|13005.9|13001.9|13007.5|13003.5|13005.9|13001.9|588
1634856000000|2021-10-21 22:40:00|||||||||624
1634856300000|2021-10-21 22:45:00|13004.3|13000.3|13004.3|13000.3|13004.3|13000.3|13004.3|13000.3|875
1634856600000|2021-10-21 22:50:00|13005.9|13001.9|13005.9|13001.9|13005.9|13001.9|13005.9|13001.9|575
1634856900000|2021-10-21 22:55:00|13007.5|13003.5|13005.9|13001.9|13007.5|13003.5|13005.9|13001.9|543
1634857200000|2021-10-21 23:00:00|13007.5|13003.5|13005.9|13001.9|13007.5|13003.5|13005.9|13001.9|751
1634857500000|2021-10-21 23:05:00|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|720
1634857800000|2021-10-21 23:10:00|13009|13005|13009|13005|13009|13005|13009|13005|303
1634858100000|2021-10-21 23:15:00|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|808
1634858400000|2021-10-21 23:20:00|13009|13005|13009|13005|13009|13005|13009|13005|70
1634858700000|2021-10-21 23:25:00|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|791
1634859000000|2021-10-21 23:30:00|||||||||624
1634859300000|2021-10-21 23:35:00|13012.2|13008.2|13009|13005|13012.2|13008.2|13009|13005|1532
1634859600000|2021-10-21 23:40:00|||||||||328
1634859900000|2021-10-21 23:45:00|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|580
1634860200000|2021-10-21 23:50:00|13012.2|13008.2|13010.6|13006.6|13012.2|13008.2|13009|13005|1282
1634860500000|2021-10-21 23:55:00|||||||||154
1634860800000|2021-10-22 00:00:00|13012.2|13008.2|13009|13005|13012.2|13008.2|13009|13005|1732
1634861100000|2021-10-22 00:05:00|13007.5|13003.5|13007.5|13003.5|13009|13005|13007.5|13003.5|1893
1634861400000|2021-10-22 00:10:00|13009|13005|13007.5|13003.5|13009|13005|13007.5|13003.5|1102
1634861700000|2021-10-22 00:15:00|13009|13005|13010.6|13006.6|13010.6|13006.6|13009|13005|2126
1634862000000|2021-10-22 00:20:00|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|13010.6|13006.6|1017
1634862300000|2021-10-22 00:25:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|3674
1634862600000|2021-10-22 00:30:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|1345
1634862900000|2021-10-22 00:35:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|690
1634863200000|2021-10-22 00:40:00|||||||||583
1634863500000|2021-10-22 00:45:00|13015.3|13011.3|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|2940
1634863800000|2021-10-22 00:50:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|879
1634864100000|2021-10-22 00:55:00|13010.6|13006.6|13009|13005|13010.6|13006.6|13007.5|13003.5|3349
1634864400000|2021-10-22 01:00:00|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|13009|13005|1046
1634864700000|2021-10-22 01:05:00|13009|13005|13007.5|13003.5|13010.6|13006.6|13007.5|13003.5|1582
1634865000000|2021-10-22 01:10:00|13005.9|13001.9|13005.9|13001.9|13007.5|13003.5|13004.3|13000.3|1900
1634865300000|2021-10-22 01:15:00|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|13005.9|13001.9|1008
1634865600000|2021-10-22 01:20:00|13005.9|13001.9|13007.5|13003.5|13007.5|13003.5|13005.9|13001.9|567
1634865900000|2021-10-22 01:25:00|13005.9|13001.9|13007.5|13003.5|13007.5|13003.5|13005.9|13001.9|426
1634866200000|2021-10-22 01:30:00|13009|13005|13010.6|13006.6|13012.2|13008.2|13009|13005|2439
1634866500000|2021-10-22 01:35:00|13009|13005|13010.6|13006.6|13010.6|13006.6|13009|13005|855
1634866800000|2021-10-22 01:40:00|13012.2|13008.2|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|195
1634867100000|2021-10-22 01:45:00|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|13010.6|13006.6|1424
1634867400000|2021-10-22 01:50:00|13010.6|13006.6|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|803
1634867700000|2021-10-22 01:55:00|13012.2|13008.2|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|235
1634868000000|2021-10-22 02:00:00|13012.2|13008.2|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|632
1634868300000|2021-10-22 02:05:00|||||||||108
1634868600000|2021-10-22 02:10:00|13009|13005|13007.5|13003.5|13009|13005|13005.9|13001.9|1741
1634868900000|2021-10-22 02:15:00|13009|13005|13009|13005|13009|13005|13007.5|13003.5|782
1634869200000|2021-10-22 02:20:00|||||||||75
1634869500000|2021-10-22 02:25:00|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|679
1634869800000|2021-10-22 02:30:00|13012.2|13008.2|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|512
1634870100000|2021-10-22 02:35:00|13012.2|13008.2|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|923
1634870400000|2021-10-22 02:40:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|761
1634870700000|2021-10-22 02:45:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|1076
1634871000000|2021-10-22 02:50:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|292
1634871300000|2021-10-22 02:55:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|1576
1634871600000|2021-10-22 03:00:00|||||||||303
1634871900000|2021-10-22 03:05:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|91
1634872200000|2021-10-22 03:10:00|13013.7|13009.7|13015.3|13011.3|13015.3|13011.3|13013.7|13009.7|483
1634872500000|2021-10-22 03:15:00|||||||||12
1634872800000|2021-10-22 03:20:00|13013.7|13009.7|13015.3|13011.3|13015.3|13011.3|13013.7|13009.7|280
1634873100000|2021-10-22 03:25:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|691
1634873400000|2021-10-22 03:30:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|398
1634873700000|2021-10-22 03:35:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|327
1634874000000|2021-10-22 03:40:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|223
1634874300000|2021-10-22 03:45:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|783
1634874600000|2021-10-22 03:50:00|||||||||124
1634874900000|2021-10-22 03:55:00|||||||||109
1634875200000|2021-10-22 04:00:00|||||||||875
1634875500000|2021-10-22 04:05:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|181
1634875800000|2021-10-22 04:10:00|||||||||235
1634876100000|2021-10-22 04:15:00|||||||||8
1634876400000|2021-10-22 04:20:00|||||||||28
1634876700000|2021-10-22 04:25:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13013.7|13009.7|4393
1634877000000|2021-10-22 04:30:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|1083
1634877300000|2021-10-22 04:35:00|||||||||738
1634877600000|2021-10-22 04:40:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|368
1634877900000|2021-10-22 04:45:00|||||||||28
1634878200000|2021-10-22 04:50:00|||||||||8
1634878500000|2021-10-22 04:55:00|||||||||528
1634878800000|2021-10-22 05:00:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13013.7|13009.7|416
1634879100000|2021-10-22 05:05:00|13013.7|13009.7|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|430
1634879400000|2021-10-22 05:10:00|13015.3|13011.3|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|684
1634879700000|2021-10-22 05:15:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13013.7|13009.7|427
1634880000000|2021-10-22 05:20:00|||||||||121
1634880300000|2021-10-22 05:25:00|13013.7|13009.7|13015.3|13011.3|13015.3|13011.3|13013.7|13009.7|454
1634880600000|2021-10-22 05:30:00|||||||||272
1634880900000|2021-10-22 05:35:00|13016.8|13012.8|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|1551
1634881200000|2021-10-22 05:40:00|||||||||388
1634881500000|2021-10-22 05:45:00|13020|13016|13020|13016|13020|13016|13020|13016|2468
1634881800000|2021-10-22 05:50:00|13018.4|13014.4|13020|13016|13020|13016|13018.4|13014.4|1405
1634882100000|2021-10-22 05:55:00|||||||||182
1634882400000|2021-10-22 06:00:00|13021.5|13017.5|13021.5|13017.5|13023.1|13019.1|13020|13016|5451
1634882700000|2021-10-22 06:05:00|13023.1|13019.1|13023.1|13019.1|13024.7|13020.7|13023.1|13019.1|949
1634883000000|2021-10-22 06:10:00|13024.7|13020.7|13021.5|13017.5|13024.7|13020.7|13020|13016|2696
1634883300000|2021-10-22 06:15:00|13020|13016|13016.8|13012.8|13020|13016|13016.8|13012.8|2162
1634883600000|2021-10-22 06:20:00|13018.4|13014.4|13021.5|13017.5|13021.5|13017.5|13017.6|13013.6|1653
1634883900000|2021-10-22 06:25:00|13020|13016|13018.4|13014.4|13021.5|13017.5|13018.4|13014.4|5755
1634884200000|2021-10-22 06:30:00|13020|13016|13020|13016|13021.5|13017.5|13018.4|13014.4|2283
1634884500000|2021-10-22 06:35:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|1438
1634884800000|2021-10-22 06:40:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|1086
1634885100000|2021-10-22 06:45:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|925
1634885400000|2021-10-22 06:50:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13015.3|13011.3|2609
1634885700000|2021-10-22 06:55:00|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|1342
1634886000000|2021-10-22 07:00:00|13024.7|13020.7|13020|13016|13024.7|13020.7|13018.4|13014.4|3284
1634886300000|2021-10-22 07:05:00|13021.5|13017.5|13013.7|13009.7|13021.5|13017.5|13012.2|13008.2|10773
1634886600000|2021-10-22 07:10:00|13012.2|13008.2|13013.7|13009.7|13015.3|13011.3|13012.2|13008.2|2378
1634886900000|2021-10-22 07:15:00|13012.2|13008.2|13016.8|13012.8|13020|13016|13012.2|13008.2|5095
1634887200000|2021-10-22 07:20:00|13015.3|13011.3|13018.4|13014.4|13018.4|13014.4|13013.7|13009.7|1704
1634887500000|2021-10-22 07:25:00|13020|13016|13016.8|13012.8|13020|13016|13016.8|13012.8|4741
1634887800000|2021-10-22 07:30:00|13015.3|13011.3|13012.2|13008.2|13018.4|13014.4|13010.6|13006.6|4917
1634888100000|2021-10-22 07:35:00|13013.7|13009.7|13015.3|13011.3|13015.3|13011.3|13012.2|13008.2|2968
1634888400000|2021-10-22 07:40:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13010.6|13006.6|1533
1634888700000|2021-10-22 07:45:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13010.6|13006.6|1383
1634889000000|2021-10-22 07:50:00|13012.2|13008.2|13015.3|13011.3|13016.8|13012.8|13012.2|13008.2|1355
1634889300000|2021-10-22 07:55:00|13016.8|13012.8|13018.4|13014.4|13018.4|13014.4|13015.3|13011.3|2848
1634889600000|2021-10-22 08:00:00|13016.8|13012.8|13018.4|13014.4|13020|13016|13016.8|13012.8|6828
1634889900000|2021-10-22 08:05:00|13020|13016|13016.8|13012.8|13020|13016|13015.3|13011.3|1724
1634890200000|2021-10-22 08:10:00|13015.3|13011.3|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|6278
1634890500000|2021-10-22 08:15:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|3135
1634890800000|2021-10-22 08:20:00|13015.3|13011.3|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|5318
1634891100000|2021-10-22 08:25:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|1816
1634891400000|2021-10-22 08:30:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13010.6|13006.6|3424
1634891700000|2021-10-22 08:35:00|13010.6|13006.6|13009|13005|13012.2|13008.2|13009|13005|3047
1634892000000|2021-10-22 08:40:00|13007.5|13003.5|13007.5|13003.5|13009|13005|13007.5|13003.5|4626
1634892300000|2021-10-22 08:45:00|13005.9|13001.9|13004.3|13000.3|13007.5|13003.5|13004.3|13000.3|15191
1634892600000|2021-10-22 08:50:00|13005.9|13001.9|13004.3|13000.3|13005.9|13001.9|13004.3|13000.3|1021
1634892900000|2021-10-22 08:55:00|13002.8|12998.8|13004.3|13000.3|13004.3|13000.3|13002.8|12998.8|2516
1634893200000|2021-10-22 09:00:00|13002.8|12998.8|13002.8|12998.8|13004.3|13000.3|13001.2|12997.2|8083
1634893500000|2021-10-22 09:05:00|13004.3|13000.3|13010.6|13006.6|13010.6|13006.6|13004.3|13000.3|5398
1634893800000|2021-10-22 09:10:00|13012.2|13008.2|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|2710
1634894100000|2021-10-22 09:15:00|||||||||184
1634894400000|2021-10-22 09:20:00|13009.8|13005.8|13007.5|13003.5|13010.6|13006.6|13007.5|13003.5|2553
1634894700000|2021-10-22 09:25:00|||||||||862
1634895000000|2021-10-22 09:30:00|13005.9|13001.9|13004.3|13000.3|13007.5|13003.5|13004.3|13000.3|1813
1634895300000|2021-10-22 09:35:00|13002.8|12998.8|13002.8|12998.8|13002.8|12998.8|12999.7|12995.7|6395
1634895600000|2021-10-22 09:40:00|13004.3|13000.3|13005.9|13001.9|13005.9|13001.9|13002.8|12998.8|2016
1634895900000|2021-10-22 09:45:00|13004.3|13000.3|13004.3|13000.3|13004.3|13000.3|13004.3|13000.3|2082
1634896200000|2021-10-22 09:50:00|13005.9|13001.9|13005.9|13001.9|13005.9|13001.9|13004.3|13000.3|706
1634896500000|2021-10-22 09:55:00|13007.5|13003.5|13009|13005|13009|13005|13005.9|13001.9|3004
1634896800000|2021-10-22 10:00:00|13007.5|13003.5|13009|13005|13009|13005|13007.5|13003.5|746
1634897100000|2021-10-22 10:05:00|13010.6|13006.6|13010.6|13006.6|13012.2|13008.2|13009|13005|3286
1634897400000|2021-10-22 10:10:00|13012.2|13008.2|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|1826
1634897700000|2021-10-22 10:15:00|13010.6|13006.6|13012.2|13008.2|13012.2|13008.2|13010.6|13006.6|2168
1634898000000|2021-10-22 10:20:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|882
1634898300000|2021-10-22 10:25:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|488
1634898600000|2021-10-22 10:30:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13010.6|13006.6|4627
1634898900000|2021-10-22 10:35:00|13010.6|13006.6|13009|13005|13012.2|13008.2|13009|13005|3591
1634899200000|2021-10-22 10:40:00|13007.5|13003.5|13007.5|13003.5|13009|13005|13007.5|13003.5|2183
1634899500000|2021-10-22 10:45:00|13005.9|13001.9|13007.5|13003.5|13009|13005|13005.9|13001.9|2911
1634899800000|2021-10-22 10:50:00|13009|13005|13009|13005|13010.6|13006.6|13009|13005|1355
1634900100000|2021-10-22 10:55:00|13010.6|13006.6|13012.2|13008.2|13012.2|13008.2|13009|13005|1386
1634900400000|2021-10-22 11:00:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|1904
1634900700000|2021-10-22 11:05:00|13012.2|13008.2|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|3632
1634901000000|2021-10-22 11:10:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13013.7|13009.7|4643
1634901300000|2021-10-22 11:15:00|13013.7|13009.7|13016.8|13012.8|13016.8|13012.8|13013.7|13009.7|2215
1634901600000|2021-10-22 11:20:00|13018.4|13014.4|13018.4|13014.4|13020|13016|13018.4|13014.4|4907
1634901900000|2021-10-22 11:25:00|||||||||1686
1634902200000|2021-10-22 11:30:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13013.7|13009.7|1578
1634902500000|2021-10-22 11:35:00|13013.7|13009.7|13012.2|13008.2|13015.3|13011.3|13012.2|13008.2|2942
1634902800000|2021-10-22 11:40:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|1166
1634903100000|2021-10-22 11:45:00|13012.2|13008.2|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|1917
1634903400000|2021-10-22 11:50:00|13009|13005|13007.5|13003.5|13009|13005|13007.5|13003.5|4032
1634903700000|2021-10-22 11:55:00|13005.9|13001.9|13005.9|13001.9|13007.5|13003.5|13004.3|13000.3|3064
1634904000000|2021-10-22 12:00:00|13004.3|13000.3|13004.3|13000.3|13005.9|13001.9|13002.8|12998.8|2471
1634904300000|2021-10-22 12:05:00|13005.9|13001.9|13004.3|13000.3|13005.9|13001.9|13001.2|12997.2|8267
1634904600000|2021-10-22 12:10:00|13002.8|12998.8|13007.5|13003.5|13007.5|13003.5|13002.8|12998.8|2702
1634904900000|2021-10-22 12:15:00|13005.9|13001.9|13007.5|13003.5|13007.5|13003.5|13005.9|13001.9|3296
1634905200000|2021-10-22 12:20:00|13005.9|13001.9|13013.7|13009.7|13015.3|13011.3|13005.9|13001.9|10537
1634905500000|2021-10-22 12:25:00|13015.3|13011.3|13015.3|13011.3|13018.4|13014.4|13013.7|13009.7|6429
1634905800000|2021-10-22 12:30:00|13016.8|13012.8|13015.3|13011.3|13018.4|13014.4|13015.3|13011.3|9677
1634906100000|2021-10-22 12:35:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|2565
1634906400000|2021-10-22 12:40:00|13016.8|13012.8|13018.4|13014.4|13020|13016|13015.3|13011.3|3146
1634906700000|2021-10-22 12:45:00|13020|13016|13018.4|13014.4|13020|13016|13018.4|13014.4|6777
1634907000000|2021-10-22 12:50:00|13016.8|13012.8|13018.4|13014.4|13020|13016|13016.8|13012.8|3257
1634907300000|2021-10-22 12:55:00|13016.8|13012.8|13020|13016|13020|13016|13016.8|13012.8|1560
1634907600000|2021-10-22 13:00:00|13018.4|13014.4|13021.5|13017.5|13021.5|13017.5|13018.4|13014.4|3952
1634907900000|2021-10-22 13:05:00|13023.1|13019.1|13021.5|13017.5|13023.1|13019.1|13018.4|13014.4|5589
1634908200000|2021-10-22 13:10:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13020|13016|4019
1634908500000|2021-10-22 13:15:00|13020|13016|13020|13016|13021.5|13017.5|13016.8|13012.8|5858
1634908800000|2021-10-22 13:20:00|13018.4|13014.4|13021.5|13017.5|13021.5|13017.5|13018.4|13014.4|1182
1634909100000|2021-10-22 13:25:00|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|13020|13016|3145
1634909400000|2021-10-22 13:30:00|13024.7|13020.7|13023.1|13019.1|13024.7|13020.7|13021.5|13017.5|4127
1634909700000|2021-10-22 13:35:00|13021.5|13017.5|13020|13016|13023.1|13019.1|13020|13016|3791
1634910000000|2021-10-22 13:40:00|13018.4|13014.4|13023.1|13019.1|13023.9|13019.9|13018.4|13014.4|4951
1634910300000|2021-10-22 13:45:00|13020|13016|13020|13016|13024.7|13020.7|13018.4|13014.4|7371
1634910600000|2021-10-22 13:50:00|13018.4|13014.4|13023.1|13019.1|13023.1|13019.1|13018.4|13014.4|4740
1634910900000|2021-10-22 13:55:00|13024.7|13020.7|13023.1|13019.1|13026.2|13022.2|13023.1|13019.1|6092
1634911200000|2021-10-22 14:00:00|13024.7|13020.7|13023.1|13019.1|13024.7|13020.7|13020|13016|2435
1634911500000|2021-10-22 14:05:00|13024.7|13020.7|13023.1|13019.1|13026.2|13022.2|13023.1|13019.1|3070
1634911800000|2021-10-22 14:10:00|13024.7|13020.7|13023.1|13019.1|13024.7|13020.7|13021.5|13017.5|6781
1634912100000|2021-10-22 14:15:00|13021.5|13017.5|13020|13016|13023.1|13019.1|13018.4|13014.4|4115
1634912400000|2021-10-22 14:20:00|13019.2|13015.2|13026.2|13022.2|13026.2|13022.2|13018.4|13014.4|6878
1634912700000|2021-10-22 14:25:00|13027.8|13023.8|13030.9|13026.9|13032.5|13028.5|13026.2|13022.2|11831
1634913000000|2021-10-22 14:30:00|13029.3|13025.3|13026.2|13022.2|13030.9|13026.9|13023.1|13019.1|14082
1634913300000|2021-10-22 14:35:00|13027.8|13023.8|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|6825
1634913600000|2021-10-22 14:40:00|13030.9|13026.9|13034|13030|13034|13030|13029.3|13025.3|6504
1634913900000|2021-10-22 14:45:00|13032.5|13028.5|13034|13030|13035.6|13031.6|13030.9|13026.9|8207
1634914200000|2021-10-22 14:50:00|13035.6|13031.6|13035.6|13031.6|13038.7|13034.7|13035.6|13031.6|4517
1634914500000|2021-10-22 14:55:00|13037.2|13033.2|13035.6|13031.6|13038.7|13034.7|13035.6|13031.6|4656
1634914800000|2021-10-22 15:00:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|1816
1634915100000|2021-10-22 15:05:00|13038.7|13034.7|13035.6|13031.6|13038.7|13034.7|13035.6|13031.6|6300
1634915400000|2021-10-22 15:10:00|13034|13030|13024.7|13020.7|13034|13030|13024.7|13020.7|16777
1634915700000|2021-10-22 15:15:00|13023.1|13019.1|13010.6|13006.6|13024.7|13020.7|13010.6|13006.6|22532
1634916000000|2021-10-22 15:20:00|13012.2|13008.2|13020|13016|13021.5|13017.5|13010.6|13006.6|18127
1634916300000|2021-10-22 15:25:00|13018.4|13014.4|13021.5|13017.5|13021.5|13017.5|13016.8|13012.8|10316
1634916600000|2021-10-22 15:30:00|13020|13016|13018.4|13014.4|13023.1|13019.1|13018.4|13014.4|8367
1634916900000|2021-10-22 15:35:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13015.3|13011.3|5769
1634917200000|2021-10-22 15:40:00|13020|13016|13037.2|13033.2|13040.3|13036.3|13018.4|13014.4|16218
1634917500000|2021-10-22 15:45:00|13035.6|13031.6|13045|13041|13045|13041|13035.6|13031.6|13330
1634917800000|2021-10-22 15:50:00|13043.4|13039.4|13045|13041|13048.1|13044.1|13041.8|13037.8|13674
1634918100000|2021-10-22 15:55:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13041.8|13037.8|8414
1634918400000|2021-10-22 16:00:00|13043.4|13039.4|13038.7|13034.7|13043.4|13039.4|13037.2|13033.2|6281
1634918700000|2021-10-22 16:05:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|3321
1634919000000|2021-10-22 16:10:00|13038.7|13034.7|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|3644
1634919300000|2021-10-22 16:15:00|13037.2|13033.2|13040.3|13036.3|13040.3|13036.3|13037.2|13033.2|3464
1634919600000|2021-10-22 16:20:00|13038.7|13034.7|13041.8|13037.8|13041.8|13037.8|13038.7|13034.7|2597
1634919900000|2021-10-22 16:25:00|13043.4|13039.4|13045|13041|13045|13041|13041.8|13037.8|2124
1634920200000|2021-10-22 16:30:00|13043.4|13039.4|13046.5|13042.5|13048.1|13044.1|13043.4|13039.4|5962
1634920500000|2021-10-22 16:35:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13045|13041|4111
1634920800000|2021-10-22 16:40:00|13045|13041|13045|13041|13048.1|13044.1|13045|13041|7918
1634921100000|2021-10-22 16:45:00|13043.4|13039.4|13046.5|13042.5|13046.5|13042.5|13043.4|13039.4|2863
1634921400000|2021-10-22 16:50:00|13048.1|13044.1|13045|13041|13048.1|13044.1|13045|13041|2823
1634921700000|2021-10-22 16:55:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|1002
1634922000000|2021-10-22 17:00:00|13046.5|13042.5|13040.3|13036.3|13046.5|13042.5|13040.3|13036.3|1999
1634922300000|2021-10-22 17:05:00|13038.7|13034.7|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|5271
1634922600000|2021-10-22 17:10:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|848
1634922900000|2021-10-22 17:15:00|13034|13030|13034|13030|13035.6|13031.6|13034|13030|2564
1634923200000|2021-10-22 17:20:00|13032.5|13028.5|13034|13030|13034|13030|13032.5|13028.5|2379
1634923500000|2021-10-22 17:25:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13032.5|13028.5|1361
1634923800000|2021-10-22 17:30:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|2882
1634924100000|2021-10-22 17:35:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|2440
1634924400000|2021-10-22 17:40:00|13034|13030|13030.9|13026.9|13034|13030|13029.3|13025.3|4029
1634924700000|2021-10-22 17:45:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|1723
1634925000000|2021-10-22 17:50:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|743
1634925300000|2021-10-22 17:55:00|||||||||896
1634925600000|2021-10-22 18:00:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13029.3|13025.3|1883
1634925900000|2021-10-22 18:05:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|1076
1634926200000|2021-10-22 18:10:00|13034|13030|13034|13030|13034|13030|13032.5|13028.5|2563
1634926500000|2021-10-22 18:15:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|2747
1634926800000|2021-10-22 18:20:00|13034|13030|13034|13030|13034|13030|13034|13030|3057
1634927100000|2021-10-22 18:25:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|995
1634927400000|2021-10-22 18:30:00|13034|13030|13034|13030|13034|13030|13034|13030|1183
1634927700000|2021-10-22 18:35:00|13032.5|13028.5|13035.6|13031.6|13035.6|13031.6|13032.5|13028.5|4837
1634928000000|2021-10-22 18:40:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|2157
1634928300000|2021-10-22 18:45:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|2478
1634928600000|2021-10-22 18:50:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|2168
1634928900000|2021-10-22 18:55:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|12775
1634929200000|2021-10-22 19:00:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13034|13030|5568
1634929500000|2021-10-22 19:05:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13035.6|13031.6|5176
1634929800000|2021-10-22 19:10:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|5237
1634930100000|2021-10-22 19:15:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|2574
1634930400000|2021-10-22 19:20:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|5912
1634930700000|2021-10-22 19:25:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|3154
1634931000000|2021-10-22 19:30:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|1031
1634931300000|2021-10-22 19:35:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|1517
1634931600000|2021-10-22 19:40:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|1119
1634931900000|2021-10-22 19:45:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|3103
1634932200000|2021-10-22 19:50:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|3173
1634932500000|2021-10-22 19:55:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|9022
1634932800000|2021-10-22 20:00:00|13045|13041|13043.4|13039.4|13045|13041|13041.8|13037.8|5712
1634933100000|2021-10-22 20:05:00|13045|13041|13045|13041|13045|13041|13045|13041|625
1634933400000|2021-10-22 20:10:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13041.8|13037.8|2035
1634933700000|2021-10-22 20:15:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|1365
1634934000000|2021-10-22 20:20:00|13041.8|13037.8|13045|13041|13045|13041|13041.8|13037.8|1460
1634934300000|2021-10-22 20:25:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|1126
1634934600000|2021-10-22 20:30:00|||||||||1227
1634934900000|2021-10-22 20:35:00|13045|13041|13045|13041|13045|13041|13045|13041|2107
1634935200000|2021-10-22 20:40:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13045|13041|1997
1634935500000|2021-10-22 20:45:00|13046.5|13042.5|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|5675
1634935800000|2021-10-22 20:50:00|13048.1|13044.1|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|2356
1634936100000|2021-10-22 20:55:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13050.4|13046.4|4712
1635112800000|2021-10-24 22:00:00|13049.7|13045.7|13051.2|13047.2|13052.8|13048.8|13045|13041|5169
1635113100000|2021-10-24 22:05:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1211
1635113400000|2021-10-24 22:10:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|223
1635113700000|2021-10-24 22:15:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|213
1635114000000|2021-10-24 22:20:00|||||||||166
1635114300000|2021-10-24 22:25:00|||||||||369
1635114600000|2021-10-24 22:30:00|||||||||385
1635114900000|2021-10-24 22:35:00|||||||||84
1635115200000|2021-10-24 22:40:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|601
1635115500000|2021-10-24 22:45:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|203
1635115800000|2021-10-24 22:50:00|||||||||704
1635116100000|2021-10-24 22:55:00|||||||||37
1635116400000|2021-10-24 23:00:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|1070
1635116700000|2021-10-24 23:05:00|||||||||122
1635117000000|2021-10-24 23:10:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|901
1635117300000|2021-10-24 23:15:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|308
1635117600000|2021-10-24 23:20:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|306
1635117900000|2021-10-24 23:25:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|331
1635118200000|2021-10-24 23:30:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|238
1635118500000|2021-10-24 23:35:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|80
1635118800000|2021-10-24 23:40:00|13043.4|13039.4|13040.3|13036.3|13043.4|13039.4|13040.3|13036.3|1479
1635119100000|2021-10-24 23:45:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|1706
1635119400000|2021-10-24 23:50:00|13038.7|13034.7|13041.8|13037.8|13041.8|13037.8|13038.7|13034.7|884
1635119700000|2021-10-24 23:55:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|340
1635120000000|2021-10-25 00:00:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|750
1635120300000|2021-10-25 00:05:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|449
1635120600000|2021-10-25 00:10:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|929
1635120900000|2021-10-25 00:15:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|897
1635121200000|2021-10-25 00:20:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|652
1635121500000|2021-10-25 00:25:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|392
1635121800000|2021-10-25 00:30:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|827
1635122100000|2021-10-25 00:35:00|||||||||181
1635122400000|2021-10-25 00:40:00|13041.8|13037.8|13045|13041|13045|13041|13041.8|13037.8|1591
1635122700000|2021-10-25 00:45:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13045|13041|784
1635123000000|2021-10-25 00:50:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|4581
1635123300000|2021-10-25 00:55:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|1266
1635123600000|2021-10-25 01:00:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|896
1635123900000|2021-10-25 01:05:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|540
1635124200000|2021-10-25 01:10:00|13049.7|13045.7|13046.5|13042.5|13049.7|13045.7|13046.5|13042.5|394
1635124500000|2021-10-25 01:15:00|||||||||680
1635124800000|2021-10-25 01:20:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|1353
1635125100000|2021-10-25 01:25:00|||||||||16
1635125400000|2021-10-25 01:30:00|13045|13041|13045|13041|13045|13041|13045|13041|86
1635125700000|2021-10-25 01:35:00|||||||||52
1635126000000|2021-10-25 01:40:00|||||||||29
1635126300000|2021-10-25 01:45:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045|13041|734
1635126600000|2021-10-25 01:50:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|1037
1635126900000|2021-10-25 01:55:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|518
1635127200000|2021-10-25 02:00:00|13045|13041|13045|13041|13046.5|13042.5|13045|13041|371
1635127500000|2021-10-25 02:05:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|1004
1635127800000|2021-10-25 02:10:00|13045|13041|13045|13041|13045|13041|13045|13041|595
1635128100000|2021-10-25 02:15:00|||||||||48
1635128400000|2021-10-25 02:20:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|598
1635128700000|2021-10-25 02:25:00|13043.4|13039.4|13041.8|13037.8|13045|13041|13041.8|13037.8|1633
1635129000000|2021-10-25 02:30:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|625
1635129300000|2021-10-25 02:35:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|84
1635129600000|2021-10-25 02:40:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|255
1635129900000|2021-10-25 02:45:00|||||||||6
1635130200000|2021-10-25 02:50:00|13045|13041|13045|13041|13046.5|13042.5|13045|13041|1223
1635130500000|2021-10-25 02:55:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|240
1635130800000|2021-10-25 03:00:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|1799
1635131100000|2021-10-25 03:05:00|||||||||54
1635131400000|2021-10-25 03:10:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|460
1635131700000|2021-10-25 03:15:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|861
1635132000000|2021-10-25 03:20:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|943
1635132300000|2021-10-25 03:25:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|51
1635132600000|2021-10-25 03:30:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|443
1635132900000|2021-10-25 03:35:00|||||||||417
1635133200000|2021-10-25 03:40:00|||||||||2
1635133500000|2021-10-25 03:45:00|||||||||95
1635133800000|2021-10-25 03:50:00|||||||||3
1635134100000|2021-10-25 03:55:00|||||||||280
1635134400000|2021-10-25 04:00:00|||||||||8
1635134700000|2021-10-25 04:05:00|||||||||139
1635135000000|2021-10-25 04:10:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|538
1635135300000|2021-10-25 04:15:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|480
1635135600000|2021-10-25 04:20:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|476
1635135900000|2021-10-25 04:25:00|||||||||113
1635136200000|2021-10-25 04:30:00|13045|13041|13045|13041|13045|13041|13045|13041|514
1635136500000|2021-10-25 04:35:00|||||||||322
1635136800000|2021-10-25 04:40:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|265
1635137100000|2021-10-25 04:45:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|446
1635137400000|2021-10-25 04:50:00|13045|13041|13045|13041|13045|13041|13045|13041|683
1635137700000|2021-10-25 04:55:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|83
1635138000000|2021-10-25 05:00:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|276
1635138300000|2021-10-25 05:05:00|||||||||44
1635138600000|2021-10-25 05:10:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|473
1635138900000|2021-10-25 05:15:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|1950
1635139200000|2021-10-25 05:20:00|||||||||306
1635139500000|2021-10-25 05:25:00|||||||||111
1635139800000|2021-10-25 05:30:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|1124
1635140100000|2021-10-25 05:35:00|||||||||286
1635140400000|2021-10-25 05:40:00|13045|13041|13045|13041|13045.8|13041.8|13043.4|13039.4|2007
1635140700000|2021-10-25 05:45:00|||||||||17
1635141000000|2021-10-25 05:50:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|613
1635141300000|2021-10-25 05:55:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|794
1635141600000|2021-10-25 06:00:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13043.4|13039.4|1475
1635141900000|2021-10-25 06:05:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|977
1635142200000|2021-10-25 06:10:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1401
1635142500000|2021-10-25 06:15:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|251
1635142800000|2021-10-25 06:20:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|272
1635143100000|2021-10-25 06:25:00|13045|13041|13038.7|13034.7|13046.5|13042.5|13038.7|13034.7|2897
1635143400000|2021-10-25 06:30:00|13040.3|13036.3|13037.2|13033.2|13040.3|13036.3|13037.2|13033.2|1559
1635143700000|2021-10-25 06:35:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|1416
1635144000000|2021-10-25 06:40:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|3600
1635144300000|2021-10-25 06:45:00|13036.4|13032.4|13037.2|13033.2|13038.7|13034.7|13036.4|13032.4|2208
1635144600000|2021-10-25 06:50:00|13038.7|13034.7|13035.6|13031.6|13038.7|13034.7|13035.6|13031.6|1054
1635144900000|2021-10-25 06:55:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13034|13030|1687
1635145200000|2021-10-25 07:00:00|13034|13030|13034.8|13030.8|13035.6|13031.6|13034|13030|2356
1635145500000|2021-10-25 07:05:00|13034|13030|13032.5|13028.5|13035.6|13031.6|13032.5|13028.5|4340
1635145800000|2021-10-25 07:10:00|13030.9|13026.9|13034|13030|13034|13030|13030.9|13026.9|3149
1635146100000|2021-10-25 07:15:00|13033.3|13029.3|13032.5|13028.5|13034|13030|13030.9|13026.9|1530
1635146400000|2021-10-25 07:20:00|13030.9|13026.9|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|1894
1635146700000|2021-10-25 07:25:00|13029.3|13025.3|13032.5|13028.5|13032.5|13028.5|13029.3|13025.3|3108
1635147000000|2021-10-25 07:30:00|13030.9|13026.9|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|2689
1635147300000|2021-10-25 07:35:00|13029.3|13025.3|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|1438
1635147600000|2021-10-25 07:40:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|3256
1635147900000|2021-10-25 07:45:00|13029.3|13025.3|13034|13030|13034|13030|13029.3|13025.3|4765
1635148200000|2021-10-25 07:50:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|1342
1635148500000|2021-10-25 07:55:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13032.5|13028.5|2638
1635148800000|2021-10-25 08:00:00|13034|13030|13037.2|13033.2|13037.2|13033.2|13034|13030|3299
1635149100000|2021-10-25 08:05:00|13035.6|13031.6|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|1285
1635149400000|2021-10-25 08:10:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13034|13030|1517
1635149700000|2021-10-25 08:15:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|1097
1635150000000|2021-10-25 08:20:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|806
1635150300000|2021-10-25 08:25:00|13038.7|13034.7|13035.6|13031.6|13038.7|13034.7|13035.6|13031.6|483
1635150600000|2021-10-25 08:30:00|||||||||431
1635150900000|2021-10-25 08:35:00|13034|13030|13034|13030|13034|13030|13032.5|13028.5|1932
1635151200000|2021-10-25 08:40:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|1550
1635151500000|2021-10-25 08:45:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13034|13030|768
1635151800000|2021-10-25 08:50:00|13038.7|13034.7|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|1091
1635152100000|2021-10-25 08:55:00|13038.7|13034.7|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|870
1635152400000|2021-10-25 09:00:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|164
1635152700000|2021-10-25 09:05:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|1091
1635153000000|2021-10-25 09:10:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|245
1635153300000|2021-10-25 09:15:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|1168
1635153600000|2021-10-25 09:20:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|703
1635153900000|2021-10-25 09:25:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|372
1635154200000|2021-10-25 09:30:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|727
1635154500000|2021-10-25 09:35:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|828
1635154800000|2021-10-25 09:40:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|482
1635155100000|2021-10-25 09:45:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13034|13030|971
1635155400000|2021-10-25 09:50:00|||||||||64
1635155700000|2021-10-25 09:55:00|13034|13030|13034|13030|13034|13030|13034|13030|274
1635156000000|2021-10-25 10:00:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|1457
1635156300000|2021-10-25 10:05:00|13035.6|13031.6|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|852
1635156600000|2021-10-25 10:10:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13035.6|13031.6|3358
1635156900000|2021-10-25 10:15:00|13037.9|13033.9|13037.2|13033.2|13038.7|13034.7|13035.6|13031.6|1066
1635157200000|2021-10-25 10:20:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|243
1635157500000|2021-10-25 10:25:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|727
1635157800000|2021-10-25 10:30:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|402
1635158100000|2021-10-25 10:35:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13034|13030|470
1635158400000|2021-10-25 10:40:00|||||||||41
1635158700000|2021-10-25 10:45:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|1227
1635159000000|2021-10-25 10:50:00|13034|13030|13034|13030|13034|13030|13034|13030|477
1635159300000|2021-10-25 10:55:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13034|13030|2432
1635159600000|2021-10-25 11:00:00|13034|13030|13034|13030|13035.6|13031.6|13034|13030|1021
1635159900000|2021-10-25 11:05:00|||||||||3017
1635160200000|2021-10-25 11:10:00|||||||||1194
1635160500000|2021-10-25 11:15:00|13032.5|13028.5|13034|13030|13034|13030|13032.5|13028.5|2872
1635160800000|2021-10-25 11:20:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|717
1635161100000|2021-10-25 11:25:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|784
1635161400000|2021-10-25 11:30:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|1069
1635161700000|2021-10-25 11:35:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13035.6|13031.6|2346
1635162000000|2021-10-25 11:40:00|13038.7|13034.7|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|1282
1635162300000|2021-10-25 11:45:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|2267
1635162600000|2021-10-25 11:50:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|1265
1635162900000|2021-10-25 11:55:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13040.3|13036.3|2545
1635163200000|2021-10-25 12:00:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|2093
1635163500000|2021-10-25 12:05:00|13038.7|13034.7|13040.3|13036.3|13041.8|13037.8|13038.7|13034.7|2951
1635163800000|2021-10-25 12:10:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|2150
1635164100000|2021-10-25 12:15:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|3140
1635164400000|2021-10-25 12:20:00|13043.4|13039.4|13034|13030|13043.4|13039.4|13034|13030|9933
1635164700000|2021-10-25 12:25:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13030.9|13026.9|3794
1635165000000|2021-10-25 12:30:00|13034|13030|13034|13030|13035.6|13031.6|13032.5|13028.5|9444
1635165300000|2021-10-25 12:35:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|2061
1635165600000|2021-10-25 12:40:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|3424
1635165900000|2021-10-25 12:45:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13032.5|13028.5|4369
1635166200000|2021-10-25 12:50:00|13032.5|13028.5|13034|13030|13034|13030|13032.5|13028.5|3477
1635166500000|2021-10-25 12:55:00|13032.5|13028.5|13030.9|13026.9|13034|13030|13027.8|13023.8|13119
1635166800000|2021-10-25 13:00:00|13032.5|13028.5|13030.9|13026.9|13032.5|13028.5|13029.3|13025.3|7241
1635167100000|2021-10-25 13:05:00|13032.5|13028.5|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|2569
1635167400000|2021-10-25 13:10:00|13032.5|13028.5|13037.2|13033.2|13037.2|13033.2|13030.9|13026.9|6204
1635167700000|2021-10-25 13:15:00|13038.7|13034.7|13043.4|13039.4|13043.4|13039.4|13038.7|13034.7|5924
1635168000000|2021-10-25 13:20:00|13045|13041|13045|13041|13046.5|13042.5|13043.4|13039.4|6972
1635168300000|2021-10-25 13:25:00|13046.5|13042.5|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|5433
1635168600000|2021-10-25 13:30:00|13048.1|13044.1|13054.3|13050.3|13055.9|13051.9|13048.1|13044.1|10803
1635168900000|2021-10-25 13:35:00|13055.9|13051.9|13060.6|13056.6|13062.2|13058.2|13054.3|13050.3|11971
1635169200000|2021-10-25 13:40:00|13062.2|13058.2|13065.3|13061.3|13065.3|13061.3|13060.6|13056.6|8850
1635169500000|2021-10-25 13:45:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13060.6|13056.6|7355
1635169800000|2021-10-25 13:50:00|13065.3|13061.3|13068.4|13064.4|13070|13066|13062.2|13058.2|11816
1635170100000|2021-10-25 13:55:00|13070|13066|13065.3|13061.3|13070|13066|13063.7|13059.7|9682
1635170400000|2021-10-25 14:00:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13060.6|13056.6|5934
1635170700000|2021-10-25 14:05:00|13062.2|13058.2|13065.3|13061.3|13066.8|13062.8|13062.2|13058.2|3818
1635171000000|2021-10-25 14:10:00|13063.7|13059.7|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|3020
1635171300000|2021-10-25 14:15:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|3899
1635171600000|2021-10-25 14:20:00|13065.3|13061.3|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|3511
1635171900000|2021-10-25 14:25:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|5390
1635172200000|2021-10-25 14:30:00|13065.3|13061.3|13063.7|13059.7|13066.8|13062.8|13062.2|13058.2|6212
1635172500000|2021-10-25 14:35:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|4127
1635172800000|2021-10-25 14:40:00|13068.4|13064.4|13066.8|13062.8|13070|13066|13066.8|13062.8|6997
1635173100000|2021-10-25 14:45:00|13068.4|13064.4|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|4184
1635173400000|2021-10-25 14:50:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|4366
1635173700000|2021-10-25 14:55:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|6119
1635174000000|2021-10-25 15:00:00|13066.1|13062.1|13063.7|13059.7|13066.8|13062.8|13062.2|13058.2|2615
1635174300000|2021-10-25 15:05:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|3167
1635174600000|2021-10-25 15:10:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|3975
1635174900000|2021-10-25 15:15:00|13065.3|13061.3|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|2608
1635175200000|2021-10-25 15:20:00|13062.2|13058.2|13065.3|13061.3|13065.3|13061.3|13060.6|13056.6|3869
1635175500000|2021-10-25 15:25:00|13063.7|13059.7|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|3871
1635175800000|2021-10-25 15:30:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|3589
1635176100000|2021-10-25 15:35:00|13064.5|13060.5|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1625
1635176400000|2021-10-25 15:40:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|623
1635176700000|2021-10-25 15:45:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|752
1635177000000|2021-10-25 15:50:00|13065.3|13061.3|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|2854
1635177300000|2021-10-25 15:55:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|2288
1635177600000|2021-10-25 16:00:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|2421
1635177900000|2021-10-25 16:05:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1596
1635178200000|2021-10-25 16:10:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|2164
1635178500000|2021-10-25 16:15:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|1060
1635178800000|2021-10-25 16:20:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1223
1635179100000|2021-10-25 16:25:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|909
1635179400000|2021-10-25 16:30:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1561
1635179700000|2021-10-25 16:35:00|||||||||637
1635180000000|2021-10-25 16:40:00|||||||||351
1635180300000|2021-10-25 16:45:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|2876
1635180600000|2021-10-25 16:50:00|||||||||397
1635180900000|2021-10-25 16:55:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|3031
1635181200000|2021-10-25 17:00:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|665
1635181500000|2021-10-25 17:05:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1431
1635181800000|2021-10-25 17:10:00|||||||||763
1635182100000|2021-10-25 17:15:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|5141
1635182400000|2021-10-25 17:20:00|||||||||760
1635182700000|2021-10-25 17:25:00|13059|13055|13059|13055|13059|13055|13059|13055|2388
1635183000000|2021-10-25 17:30:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1901
1635183300000|2021-10-25 17:35:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|849
1635183600000|2021-10-25 17:40:00|||||||||647
1635183900000|2021-10-25 17:45:00|||||||||842
1635184200000|2021-10-25 17:50:00|13059|13055|13059|13055|13059|13055|13059|13055|505
1635184500000|2021-10-25 17:55:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|3966
1635184800000|2021-10-25 18:00:00|||||||||1253
1635185100000|2021-10-25 18:05:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|717
1635185400000|2021-10-25 18:10:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|1478
1635185700000|2021-10-25 18:15:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|1563
1635186000000|2021-10-25 18:20:00|||||||||990
1635186300000|2021-10-25 18:25:00|13059|13055|13059|13055|13059|13055|13059|13055|1059
1635186600000|2021-10-25 18:30:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1693
1635186900000|2021-10-25 18:35:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1828
1635187200000|2021-10-25 18:40:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|1089
1635187500000|2021-10-25 18:45:00|13059|13055|13059|13055|13059|13055|13059|13055|2544
1635187800000|2021-10-25 18:50:00|||||||||1996
1635188100000|2021-10-25 18:55:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|4357
1635188400000|2021-10-25 19:00:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|1687
1635188700000|2021-10-25 19:05:00|13059|13055|13059|13055|13059|13055|13059|13055|2209
1635189000000|2021-10-25 19:10:00|||||||||2726
1635189300000|2021-10-25 19:15:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|989
1635189600000|2021-10-25 19:20:00|||||||||1327
1635189900000|2021-10-25 19:25:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|3975
1635190200000|2021-10-25 19:30:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|2635
1635190500000|2021-10-25 19:35:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|1516
1635190800000|2021-10-25 19:40:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|500
1635191100000|2021-10-25 19:45:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1656
1635191400000|2021-10-25 19:50:00|||||||||1551
1635191700000|2021-10-25 19:55:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|4539
1635192000000|2021-10-25 20:00:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13055.9|13051.9|6832
1635192300000|2021-10-25 20:05:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|1700
1635192600000|2021-10-25 20:10:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|1029
1635192900000|2021-10-25 20:15:00|13058.3|13054.3|13057.5|13053.5|13058.3|13054.3|13057.5|13053.5|282
1635193200000|2021-10-25 20:20:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|998
1635193500000|2021-10-25 20:25:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|1392
1635193800000|2021-10-25 20:30:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|1455
1635194100000|2021-10-25 20:35:00|||||||||416
1635194400000|2021-10-25 20:40:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|2509
1635194700000|2021-10-25 20:45:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|732
1635195000000|2021-10-25 20:50:00|13059|13055|13059|13055|13059|13055|13059|13055|982
1635195300000|2021-10-25 20:55:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|1374
1635199200000|2021-10-25 22:00:00|13059|13055|13059|13055|13059|13055|13059|13055|100
1635199500000|2021-10-25 22:05:00|||||||||460
1635199800000|2021-10-25 22:10:00|||||||||221
1635200100000|2021-10-25 22:15:00|||||||||14
1635200400000|2021-10-25 22:20:00|||||||||217
1635200700000|2021-10-25 22:25:00|||||||||3
1635201000000|2021-10-25 22:30:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|399
1635201300000|2021-10-25 22:35:00|||||||||255
1635201600000|2021-10-25 22:40:00|13059|13055|13059|13055|13059|13055|13059|13055|189
1635201900000|2021-10-25 22:45:00|||||||||177
1635202200000|2021-10-25 22:50:00|||||||||2
1635202500000|2021-10-25 22:55:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|352
1635202800000|2021-10-25 23:00:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|133
1635203100000|2021-10-25 23:05:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|314
1635203400000|2021-10-25 23:10:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|104
1635203700000|2021-10-25 23:15:00|||||||||7
1635204000000|2021-10-25 23:20:00|||||||||13
1635204300000|2021-10-25 23:25:00|||||||||9
1635204600000|2021-10-25 23:30:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|171
1635204900000|2021-10-25 23:35:00|||||||||7
1635205200000|2021-10-25 23:40:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|1205
1635205500000|2021-10-25 23:45:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|225
1635205800000|2021-10-25 23:50:00|||||||||194
1635206100000|2021-10-25 23:55:00|||||||||37
1635206400000|2021-10-26 00:00:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1585
1635206700000|2021-10-26 00:05:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|350
1635207000000|2021-10-26 00:10:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|695
1635207300000|2021-10-26 00:15:00|13055.9|13051.9|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|1274
1635207600000|2021-10-26 00:20:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|825
1635207900000|2021-10-26 00:25:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|253
1635208200000|2021-10-26 00:30:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|250
1635208500000|2021-10-26 00:35:00|||||||||551
1635208800000|2021-10-26 00:40:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|379
1635209100000|2021-10-26 00:45:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|666
1635209400000|2021-10-26 00:50:00|||||||||45
1635209700000|2021-10-26 00:55:00|||||||||70
1635210000000|2021-10-26 01:00:00|||||||||6
1635210300000|2021-10-26 01:05:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|36
1635210600000|2021-10-26 01:10:00|13054.3|13050.3|13049.7|13045.7|13054.3|13050.3|13049.7|13045.7|2056
1635210900000|2021-10-26 01:15:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|1689
1635211200000|2021-10-26 01:20:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|1235
1635211500000|2021-10-26 01:25:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|116
1635211800000|2021-10-26 01:30:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|77
1635212100000|2021-10-26 01:35:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|21
1635212400000|2021-10-26 01:40:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|609
1635212700000|2021-10-26 01:45:00|||||||||77
1635213000000|2021-10-26 01:50:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|239
1635213300000|2021-10-26 01:55:00|||||||||172
1635213600000|2021-10-26 02:00:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|876
1635213900000|2021-10-26 02:05:00|||||||||828
1635214200000|2021-10-26 02:10:00|||||||||74
1635214500000|2021-10-26 02:15:00|||||||||233
1635214800000|2021-10-26 02:20:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|703
1635215100000|2021-10-26 02:25:00|||||||||27
1635215400000|2021-10-26 02:30:00|||||||||506
1635215700000|2021-10-26 02:35:00|||||||||84
1635216000000|2021-10-26 02:40:00|||||||||92
1635216300000|2021-10-26 02:45:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|420
1635216600000|2021-10-26 02:50:00|||||||||164
1635216900000|2021-10-26 02:55:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|798
1635217200000|2021-10-26 03:00:00|||||||||34
1635217500000|2021-10-26 03:05:00|||||||||470
1635217800000|2021-10-26 03:10:00|||||||||101
1635218100000|2021-10-26 03:15:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|80
1635218400000|2021-10-26 03:20:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|636
1635218700000|2021-10-26 03:25:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|356
1635219000000|2021-10-26 03:30:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|481
1635219300000|2021-10-26 03:35:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|176
1635219600000|2021-10-26 03:40:00|||||||||1
1635219900000|2021-10-26 03:45:00|||||||||51
1635220200000|2021-10-26 03:50:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|144
1635220500000|2021-10-26 03:55:00|||||||||173
1635220800000|2021-10-26 04:00:00|||||||||4
1635221100000|2021-10-26 04:05:00|||||||||9
1635221400000|2021-10-26 04:10:00|||||||||3
1635221700000|2021-10-26 04:15:00|||||||||5
1635222000000|2021-10-26 04:20:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|904
1635222300000|2021-10-26 04:25:00|||||||||1001
1635222600000|2021-10-26 04:30:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|61
1635222900000|2021-10-26 04:35:00|||||||||488
1635223200000|2021-10-26 04:40:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|185
1635223500000|2021-10-26 04:45:00|||||||||34
1635223800000|2021-10-26 04:50:00|||||||||33
1635224100000|2021-10-26 04:55:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|926
1635224400000|2021-10-26 05:00:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|282
1635224700000|2021-10-26 05:05:00|||||||||134
1635225000000|2021-10-26 05:10:00|||||||||10
1635225300000|2021-10-26 05:15:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|413
1635225600000|2021-10-26 05:20:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|280
1635225900000|2021-10-26 05:25:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|194
1635226200000|2021-10-26 05:30:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|645
1635226500000|2021-10-26 05:35:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|250
1635226800000|2021-10-26 05:40:00|||||||||4
1635227100000|2021-10-26 05:45:00|||||||||11
1635227400000|2021-10-26 05:50:00|||||||||94
1635227700000|2021-10-26 05:55:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|928
1635228000000|2021-10-26 06:00:00|13054.3|13050.3|13057.5|13053.5|13057.5|13053.5|13052.8|13048.8|2731
1635228300000|2021-10-26 06:05:00|13059|13055|13062.2|13058.2|13063.7|13059.7|13059|13055|3195
1635228600000|2021-10-26 06:10:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13059|13055|1400
1635228900000|2021-10-26 06:15:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|1390
1635229200000|2021-10-26 06:20:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|1974
1635229500000|2021-10-26 06:25:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1938
1635229800000|2021-10-26 06:30:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1000
1635230100000|2021-10-26 06:35:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|806
1635230400000|2021-10-26 06:40:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|627
1635230700000|2021-10-26 06:45:00|13060.6|13056.6|13057.5|13053.5|13062.2|13058.2|13057.5|13053.5|587
1635231000000|2021-10-26 06:50:00|13059|13055|13055.9|13051.9|13059|13055|13055.9|13051.9|3284
1635231300000|2021-10-26 06:55:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|690
1635231600000|2021-10-26 07:00:00|13059|13055|13051.2|13047.2|13060.6|13056.6|13051.2|13047.2|4284
1635231900000|2021-10-26 07:05:00|13049.7|13045.7|13052.8|13048.8|13052.8|13048.8|13048.1|13044.1|1696
1635232200000|2021-10-26 07:10:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|1714
1635232500000|2021-10-26 07:15:00|13052.8|13048.8|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|2232
1635232800000|2021-10-26 07:20:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1407
1635233100000|2021-10-26 07:25:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|2062
1635233400000|2021-10-26 07:30:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|1206
1635233700000|2021-10-26 07:35:00|13052.8|13048.8|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|692
1635234000000|2021-10-26 07:40:00|13051.2|13047.2|13051.2|13047.2|13052|13048|13049.7|13045.7|842
1635234300000|2021-10-26 07:45:00|||||||||1107
1635234600000|2021-10-26 07:50:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|766
1635234900000|2021-10-26 07:55:00|13051.2|13047.2|13049.7|13045.7|13054.3|13050.3|13049.7|13045.7|965
1635235200000|2021-10-26 08:00:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|2913
1635235500000|2021-10-26 08:05:00|13049.7|13045.7|13052.8|13048.8|13052.8|13048.8|13049.7|13045.7|3068
1635235800000|2021-10-26 08:10:00|||||||||438
1635236100000|2021-10-26 08:15:00|13054.3|13050.3|13057.5|13053.5|13059|13055|13054.3|13050.3|3024
1635236400000|2021-10-26 08:20:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|3576
1635236700000|2021-10-26 08:25:00|13060.6|13056.6|13057.5|13053.5|13060.6|13056.6|13057.5|13053.5|1511
1635237000000|2021-10-26 08:30:00|13059|13055|13059|13055|13059|13055|13059|13055|722
1635237300000|2021-10-26 08:35:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13059|13055|1850
1635237600000|2021-10-26 08:40:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|2352
1635237900000|2021-10-26 08:45:00|13065.3|13061.3|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|4320
1635238200000|2021-10-26 08:50:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|5321
1635238500000|2021-10-26 08:55:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|4896
1635238800000|2021-10-26 09:00:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1713
1635239100000|2021-10-26 09:05:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|688
1635239400000|2021-10-26 09:10:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|1890
1635239700000|2021-10-26 09:15:00|13070|13066|13068.4|13064.4|13071.5|13067.5|13068.4|13064.4|5546
1635240000000|2021-10-26 09:20:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|1337
1635240300000|2021-10-26 09:25:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|551
1635240600000|2021-10-26 09:30:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|500
1635240900000|2021-10-26 09:35:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|1345
1635241200000|2021-10-26 09:40:00|||||||||1649
1635241500000|2021-10-26 09:45:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|883
1635241800000|2021-10-26 09:50:00|||||||||296
1635242100000|2021-10-26 09:55:00|13066.8|13062.8|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|837
1635242400000|2021-10-26 10:00:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|732
1635242700000|2021-10-26 10:05:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1169
1635243000000|2021-10-26 10:10:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|801
1635243300000|2021-10-26 10:15:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|534
1635243600000|2021-10-26 10:20:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1023
1635243900000|2021-10-26 10:25:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1435
1635244200000|2021-10-26 10:30:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1621
1635244500000|2021-10-26 10:35:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|551
1635244800000|2021-10-26 10:40:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|1066
1635245100000|2021-10-26 10:45:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|3041
1635245400000|2021-10-26 10:50:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|693
1635245700000|2021-10-26 10:55:00|13059|13055|13059|13055|13059|13055|13059|13055|3256
1635246000000|2021-10-26 11:00:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13059|13055|587
1635246300000|2021-10-26 11:05:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|727
1635246600000|2021-10-26 11:10:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1799
1635246900000|2021-10-26 11:15:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|637
1635247200000|2021-10-26 11:20:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1941
1635247500000|2021-10-26 11:25:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|3131
1635247800000|2021-10-26 11:30:00|13065.3|13061.3|13066.8|13062.8|13068.4|13064.4|13063.7|13059.7|9131
1635248100000|2021-10-26 11:35:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|1077
1635248400000|2021-10-26 11:40:00|13065.3|13061.3|13070|13066|13070|13066|13065.3|13061.3|3235
1635248700000|2021-10-26 11:45:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|3972
1635249000000|2021-10-26 11:50:00|13070|13066|13068.4|13064.4|13070|13066|13066.8|13062.8|2593
1635249300000|2021-10-26 11:55:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|1573
1635249600000|2021-10-26 12:00:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|4369
1635249900000|2021-10-26 12:05:00|13063.7|13059.7|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|4343
1635250200000|2021-10-26 12:10:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|1002
1635250500000|2021-10-26 12:15:00|13065.3|13061.3|13068.4|13064.4|13068.4|13064.4|13065.3|13061.3|4226
1635250800000|2021-10-26 12:20:00|13066.8|13062.8|13057.5|13053.5|13066.8|13062.8|13057.5|13053.5|16684
1635251100000|2021-10-26 12:25:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|12684
1635251400000|2021-10-26 12:30:00|13057.5|13053.5|13057.5|13053.5|13060.6|13056.6|13057.5|13053.5|6073
1635251700000|2021-10-26 12:35:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|5514
1635252000000|2021-10-26 12:40:00|13052.8|13048.8|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|5473
1635252300000|2021-10-26 12:45:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13049.7|13045.7|5255
1635252600000|2021-10-26 12:50:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|3418
1635252900000|2021-10-26 12:55:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|4714
1635253200000|2021-10-26 13:00:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|1791
1635253500000|2021-10-26 13:05:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1539
1635253800000|2021-10-26 13:10:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|3967
1635254100000|2021-10-26 13:15:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|4472
1635254400000|2021-10-26 13:20:00|13055.9|13051.9|13054.3|13050.3|13057.5|13053.5|13054.3|13050.3|1313
1635254700000|2021-10-26 13:25:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|3771
1635255000000|2021-10-26 13:30:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|8007
1635255300000|2021-10-26 13:35:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|5831
1635255600000|2021-10-26 13:40:00|13048.1|13044.1|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|2046
1635255900000|2021-10-26 13:45:00|13048.1|13044.1|13049.7|13045.7|13052.8|13048.8|13048.1|13044.1|5187
1635256200000|2021-10-26 13:50:00|13051.2|13047.2|13048.1|13044.1|13051.2|13047.2|13048.1|13044.1|7311
1635256500000|2021-10-26 13:55:00|13049.7|13045.7|13053.6|13049.6|13054.3|13050.3|13049.7|13045.7|4154
1635256800000|2021-10-26 14:00:00|13054.3|13050.3|13048.1|13044.1|13054.3|13050.3|13048.1|13044.1|6860
1635257100000|2021-10-26 14:05:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|4458
1635257400000|2021-10-26 14:10:00|13049.7|13045.7|13048.1|13044.1|13051.2|13047.2|13046.5|13042.5|6791
1635257700000|2021-10-26 14:15:00|13046.5|13042.5|13045|13041|13048.1|13044.1|13045|13041|3413
1635258000000|2021-10-26 14:20:00|13043.4|13039.4|13040.3|13036.3|13045|13041|13040.3|13036.3|10311
1635258300000|2021-10-26 14:25:00|13038.7|13034.7|13040.3|13036.3|13041.8|13037.8|13038.7|13034.7|7564
1635258600000|2021-10-26 14:30:00|13041.8|13037.8|13043.4|13039.4|13045|13041|13041.8|13037.8|2793
1635258900000|2021-10-26 14:35:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|1691
1635259200000|2021-10-26 14:40:00|13048.1|13044.1|13046.5|13042.5|13049.7|13045.7|13046.5|13042.5|3569
1635259500000|2021-10-26 14:45:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|1427
1635259800000|2021-10-26 14:50:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|1199
1635260100000|2021-10-26 14:55:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|2521
1635260400000|2021-10-26 15:00:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|1941
1635260700000|2021-10-26 15:05:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|2538
1635261000000|2021-10-26 15:10:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|9389
1635261300000|2021-10-26 15:15:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|2133
1635261600000|2021-10-26 15:20:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|2371
1635261900000|2021-10-26 15:25:00|13051.2|13047.2|13048.1|13044.1|13051.2|13047.2|13046.5|13042.5|14038
1635262200000|2021-10-26 15:30:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|2026
1635262500000|2021-10-26 15:35:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1487
1635262800000|2021-10-26 15:40:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|2609
1635263100000|2021-10-26 15:45:00|13052.8|13048.8|13048.1|13044.1|13052.8|13048.8|13048.1|13044.1|5397
1635263400000|2021-10-26 15:50:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|3390
1635263700000|2021-10-26 15:55:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|3179
1635264000000|2021-10-26 16:00:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|2331
1635264300000|2021-10-26 16:05:00|13049.7|13045.7|13052.8|13048.8|13052.8|13048.8|13049.7|13045.7|3166
1635264600000|2021-10-26 16:10:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|2279
1635264900000|2021-10-26 16:15:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|2226
1635265200000|2021-10-26 16:20:00|13055.9|13051.9|13059|13055|13060.6|13056.6|13054.3|13050.3|8479
1635265500000|2021-10-26 16:25:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|3894
1635265800000|2021-10-26 16:30:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|1012
1635266100000|2021-10-26 16:35:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|1212
1635266400000|2021-10-26 16:40:00|13059|13055|13062.2|13058.2|13062.2|13058.2|13059|13055|1605
1635266700000|2021-10-26 16:45:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|7258
1635267000000|2021-10-26 16:50:00|13063.7|13059.7|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|1864
1635267300000|2021-10-26 16:55:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|2113
1635267600000|2021-10-26 17:00:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|3828
1635267900000|2021-10-26 17:05:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|2923
1635268200000|2021-10-26 17:10:00|13062.2|13058.2|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|2398
1635268500000|2021-10-26 17:15:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1925
1635268800000|2021-10-26 17:20:00|||||||||947
1635269100000|2021-10-26 17:25:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|2419
1635269400000|2021-10-26 17:30:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|883
1635269700000|2021-10-26 17:35:00|||||||||570
1635270000000|2021-10-26 17:40:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1210
1635270300000|2021-10-26 17:45:00|13060.6|13056.6|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|2329
1635270600000|2021-10-26 17:50:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|683
1635270900000|2021-10-26 17:55:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|774
1635271200000|2021-10-26 18:00:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|1232
1635271500000|2021-10-26 18:05:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|287
1635271800000|2021-10-26 18:10:00|13059|13055|13059|13055|13060.6|13056.6|13057.5|13053.5|2327
1635272100000|2021-10-26 18:15:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|1150
1635272400000|2021-10-26 18:20:00|||||||||256
1635272700000|2021-10-26 18:25:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|1302
1635273000000|2021-10-26 18:30:00|||||||||154
1635273300000|2021-10-26 18:35:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|846
1635273600000|2021-10-26 18:40:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|2411
1635273900000|2021-10-26 18:45:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|2714
1635274200000|2021-10-26 18:50:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1718
1635274500000|2021-10-26 18:55:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|3857
1635274800000|2021-10-26 19:00:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1486
1635275100000|2021-10-26 19:05:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|4177
1635275400000|2021-10-26 19:10:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|2622
1635275700000|2021-10-26 19:15:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|1675
1635276000000|2021-10-26 19:20:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|2199
1635276300000|2021-10-26 19:25:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|2846
1635276600000|2021-10-26 19:30:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|919
1635276900000|2021-10-26 19:35:00|||||||||563
1635277200000|2021-10-26 19:40:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|2235
1635277500000|2021-10-26 19:45:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1591
1635277800000|2021-10-26 19:50:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|668
1635278100000|2021-10-26 19:55:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|6654
1635278400000|2021-10-26 20:00:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|4812
1635278700000|2021-10-26 20:05:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|546
1635279000000|2021-10-26 20:10:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|2489
1635279300000|2021-10-26 20:15:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|1298
1635279600000|2021-10-26 20:20:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|796
1635279900000|2021-10-26 20:25:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|2326
1635280200000|2021-10-26 20:30:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|3740
1635280500000|2021-10-26 20:35:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|878
1635280800000|2021-10-26 20:40:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|1669
1635281100000|2021-10-26 20:45:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|1157
1635281400000|2021-10-26 20:50:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|1504
1635281700000|2021-10-26 20:55:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|1359
1635285600000|2021-10-26 22:00:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|1191
1635285900000|2021-10-26 22:05:00|||||||||179
1635286200000|2021-10-26 22:10:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|273
1635286500000|2021-10-26 22:15:00|||||||||158
1635286800000|2021-10-26 22:20:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|381
1635287100000|2021-10-26 22:25:00|||||||||4
1635287400000|2021-10-26 22:30:00|||||||||559
1635287700000|2021-10-26 22:35:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|185
1635288000000|2021-10-26 22:40:00|||||||||47
1635288300000|2021-10-26 22:45:00|||||||||8
1635288600000|2021-10-26 22:50:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|168
1635288900000|2021-10-26 22:55:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|139
1635289200000|2021-10-26 23:00:00|||||||||34
1635289500000|2021-10-26 23:05:00|||||||||34
1635289800000|2021-10-26 23:10:00|||||||||4
1635290100000|2021-10-26 23:15:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|418
1635290400000|2021-10-26 23:20:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|92
1635290700000|2021-10-26 23:25:00|||||||||106
1635291000000|2021-10-26 23:30:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|650
1635291300000|2021-10-26 23:35:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|784
1635291600000|2021-10-26 23:40:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|536
1635291900000|2021-10-26 23:45:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|534
1635292200000|2021-10-26 23:50:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|448
1635292500000|2021-10-26 23:55:00|13064.5|13060.5|13065.3|13061.3|13065.3|13061.3|13064.5|13060.5|306
1635292800000|2021-10-27 00:00:00|13063.7|13059.7|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|620
1635293100000|2021-10-27 00:05:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|419
1635293400000|2021-10-27 00:10:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|409
1635293700000|2021-10-27 00:15:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|264
1635294000000|2021-10-27 00:20:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|564
1635294300000|2021-10-27 00:25:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1715
1635294600000|2021-10-27 00:30:00|13063.7|13059.7|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|2080
1635294900000|2021-10-27 00:35:00|13059|13055|13057.5|13053.5|13060.6|13056.6|13055.9|13051.9|1679
1635295200000|2021-10-27 00:40:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|762
1635295500000|2021-10-27 00:45:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1819
1635295800000|2021-10-27 00:50:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1551
1635296100000|2021-10-27 00:55:00|13055.9|13051.9|13049.7|13045.7|13055.9|13051.9|13049.7|13045.7|1955
1635296400000|2021-10-27 01:00:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|4230
1635296700000|2021-10-27 01:05:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|2009
1635297000000|2021-10-27 01:10:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|1535
1635297300000|2021-10-27 01:15:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1437
1635297600000|2021-10-27 01:20:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|1731
1635297900000|2021-10-27 01:25:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1601
1635298200000|2021-10-27 01:30:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1078
1635298500000|2021-10-27 01:35:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|488
1635298800000|2021-10-27 01:40:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|1205
1635299100000|2021-10-27 01:45:00|13054.3|13050.3|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|495
1635299400000|2021-10-27 01:50:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|213
1635299700000|2021-10-27 01:55:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|697
1635300000000|2021-10-27 02:00:00|13052|13048|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|661
1635300300000|2021-10-27 02:05:00|||||||||196
1635300600000|2021-10-27 02:10:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|954
1635300900000|2021-10-27 02:15:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|997
1635301200000|2021-10-27 02:20:00|||||||||302
1635301500000|2021-10-27 02:25:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|128
1635301800000|2021-10-27 02:30:00|||||||||100
1635302100000|2021-10-27 02:35:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|317
1635302400000|2021-10-27 02:40:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|499
1635302700000|2021-10-27 02:45:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|1580
1635303000000|2021-10-27 02:50:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|342
1635303300000|2021-10-27 02:55:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1107
1635303600000|2021-10-27 03:00:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|441
1635303900000|2021-10-27 03:05:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|512
1635304200000|2021-10-27 03:10:00|||||||||1144
1635304500000|2021-10-27 03:15:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|239
1635304800000|2021-10-27 03:20:00|||||||||141
1635305100000|2021-10-27 03:25:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|241
1635305400000|2021-10-27 03:30:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|309
1635305700000|2021-10-27 03:35:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|595
1635306000000|2021-10-27 03:40:00|||||||||46
1635306300000|2021-10-27 03:45:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|845
1635306600000|2021-10-27 03:50:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|635
1635306900000|2021-10-27 03:55:00|||||||||2
1635307200000|2021-10-27 04:00:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|912
1635307500000|2021-10-27 04:05:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|945
1635307800000|2021-10-27 04:10:00|13053.6|13049.6|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|670
1635308100000|2021-10-27 04:15:00|||||||||4
1635308400000|2021-10-27 04:20:00|||||||||5
1635308700000|2021-10-27 04:25:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1667
1635309000000|2021-10-27 04:30:00|||||||||206
1635309300000|2021-10-27 04:35:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|719
1635309600000|2021-10-27 04:40:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|139
1635309900000|2021-10-27 04:45:00|||||||||151
1635310200000|2021-10-27 04:50:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|488
1635310500000|2021-10-27 04:55:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|160
1635310800000|2021-10-27 05:00:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|622
1635311100000|2021-10-27 05:05:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|388
1635311400000|2021-10-27 05:10:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|879
1635311700000|2021-10-27 05:15:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|629
1635312000000|2021-10-27 05:20:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|549
1635312300000|2021-10-27 05:25:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1066
1635312600000|2021-10-27 05:30:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13051.2|13047.2|592
1635312900000|2021-10-27 05:35:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|1235
1635313200000|2021-10-27 05:40:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|337
1635313500000|2021-10-27 05:45:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|277
1635313800000|2021-10-27 05:50:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|521
1635314100000|2021-10-27 05:55:00|||||||||424
1635314400000|2021-10-27 06:00:00|13049.7|13045.7|13052.8|13048.8|13052.8|13048.8|13049.7|13045.7|1102
1635314700000|2021-10-27 06:05:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|1195
1635315000000|2021-10-27 06:10:00|13051.2|13047.2|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|993
1635315300000|2021-10-27 06:15:00|13051.2|13047.2|13055.9|13051.9|13055.9|13051.9|13051.2|13047.2|1643
1635315600000|2021-10-27 06:20:00|13057.5|13053.5|13055.9|13051.9|13059|13055|13055.9|13051.9|1865
1635315900000|2021-10-27 06:25:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|799
1635316200000|2021-10-27 06:30:00|13059|13055|13057.5|13053.5|13059|13055|13055.9|13051.9|2204
1635316500000|2021-10-27 06:35:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|2122
1635316800000|2021-10-27 06:40:00|||||||||360
1635317100000|2021-10-27 06:45:00|13057.5|13053.5|13059|13055|13059|13055|13055.9|13051.9|1069
1635317400000|2021-10-27 06:50:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13059|13055|2536
1635317700000|2021-10-27 06:55:00|13063.7|13059.7|13057.5|13053.5|13063.7|13059.7|13057.5|13053.5|1336
1635318000000|2021-10-27 07:00:00|13059|13055|13055.9|13051.9|13059|13055|13054.3|13050.3|4535
1635318300000|2021-10-27 07:05:00|13054.3|13050.3|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|3969
1635318600000|2021-10-27 07:10:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|1899
1635318900000|2021-10-27 07:15:00|13052.8|13048.8|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|2507
1635319200000|2021-10-27 07:20:00|13052.8|13048.8|13051.2|13047.2|13054.3|13050.3|13049.7|13045.7|2987
1635319500000|2021-10-27 07:25:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|1746
1635319800000|2021-10-27 07:30:00|13054.3|13050.3|13052.8|13048.8|13055.9|13051.9|13051.2|13047.2|2632
1635320100000|2021-10-27 07:35:00|13054.3|13050.3|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|1597
1635320400000|2021-10-27 07:40:00|13049.7|13045.7|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|1968
1635320700000|2021-10-27 07:45:00|13052.8|13048.8|13055.9|13051.9|13055.9|13051.9|13051.2|13047.2|1727
1635321000000|2021-10-27 07:50:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|2611
1635321300000|2021-10-27 07:55:00|13057.5|13053.5|13055.9|13051.9|13059|13055|13055.9|13051.9|4866
1635321600000|2021-10-27 08:00:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1416
1635321900000|2021-10-27 08:05:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|1948
1635322200000|2021-10-27 08:10:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|374
1635322500000|2021-10-27 08:15:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1489
1635322800000|2021-10-27 08:20:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|2008
1635323100000|2021-10-27 08:25:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13055.9|13051.9|2201
1635323400000|2021-10-27 08:30:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|3104
1635323700000|2021-10-27 08:35:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|2408
1635324000000|2021-10-27 08:40:00|13062.2|13058.2|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|5777
1635324300000|2021-10-27 08:45:00|13066.8|13062.8|13062.2|13058.2|13066.8|13062.8|13062.2|13058.2|5067
1635324600000|2021-10-27 08:50:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|4763
1635324900000|2021-10-27 08:55:00|13062.2|13058.2|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|3148
1635325200000|2021-10-27 09:00:00|13064.5|13060.5|13070|13066|13071.5|13067.5|13064.5|13060.5|6021
1635325500000|2021-10-27 09:05:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13068.4|13064.4|4159
1635325800000|2021-10-27 09:10:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13070|13066|2346
1635326100000|2021-10-27 09:15:00|13073.1|13069.1|13077.8|13073.8|13077.8|13073.8|13073.1|13069.1|11043
1635326400000|2021-10-27 09:20:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|3530
1635326700000|2021-10-27 09:25:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|2305
1635327000000|2021-10-27 09:30:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13074.7|13070.7|3427
1635327300000|2021-10-27 09:35:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|2797
1635327600000|2021-10-27 09:40:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|2155
1635327900000|2021-10-27 09:45:00|13079.3|13075.3|13076.2|13072.2|13079.3|13075.3|13076.2|13072.2|1672
1635328200000|2021-10-27 09:50:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|1882
1635328500000|2021-10-27 09:55:00|13077.8|13073.8|13076.2|13072.2|13079.3|13075.3|13076.2|13072.2|759
1635328800000|2021-10-27 10:00:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|3625
1635329100000|2021-10-27 10:05:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|3381
1635329400000|2021-10-27 10:10:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|3727
1635329700000|2021-10-27 10:15:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|992
1635330000000|2021-10-27 10:20:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|880
1635330300000|2021-10-27 10:25:00|13073.1|13069.1|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|1646
1635330600000|2021-10-27 10:30:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13074.7|13070.7|1772
1635330900000|2021-10-27 10:35:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|1515
1635331200000|2021-10-27 10:40:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|5732
1635331500000|2021-10-27 10:45:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|683
1635331800000|2021-10-27 10:50:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|1316
1635332100000|2021-10-27 10:55:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|2379
1635332400000|2021-10-27 11:00:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|1947
1635332700000|2021-10-27 11:05:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|2154
1635333000000|2021-10-27 11:10:00|13073.9|13069.9|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|3131
1635333300000|2021-10-27 11:15:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|1056
1635333600000|2021-10-27 11:20:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|777
1635333900000|2021-10-27 11:25:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|718
1635334200000|2021-10-27 11:30:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|1038
1635334500000|2021-10-27 11:35:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|1954
1635334800000|2021-10-27 11:40:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|4261
1635335100000|2021-10-27 11:45:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|1171
1635335400000|2021-10-27 11:50:00|||||||||556
1635335700000|2021-10-27 11:55:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|2440
1635336000000|2021-10-27 12:00:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|1280
1635336300000|2021-10-27 12:05:00|13076.2|13072.2|13082.5|13078.5|13082.5|13078.5|13076.2|13072.2|9201
1635336600000|2021-10-27 12:10:00|13084|13080|13088.7|13084.7|13088.7|13084.7|13082.5|13078.5|12996
1635336900000|2021-10-27 12:15:00|13090.3|13086.3|13085.6|13081.6|13090.3|13086.3|13084|13080|16378
1635337200000|2021-10-27 12:20:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13085.6|13081.6|16081
1635337500000|2021-10-27 12:25:00|13085.6|13081.6|13084|13080|13087.2|13083.2|13080.9|13076.9|4214
1635337800000|2021-10-27 12:30:00|13082.5|13078.5|13085.6|13081.6|13085.6|13081.6|13080.9|13076.9|6791
1635338100000|2021-10-27 12:35:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|6005
1635338400000|2021-10-27 12:40:00|13084|13080|13084|13080|13085.6|13081.6|13082.5|13078.5|5861
1635338700000|2021-10-27 12:45:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13084|13080|4319
1635339000000|2021-10-27 12:50:00|13084|13080|13085.6|13081.6|13087.2|13083.2|13084|13080|4047
1635339300000|2021-10-27 12:55:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13084|13080|4130
1635339600000|2021-10-27 13:00:00|13088.7|13084.7|13091.8|13087.8|13091.8|13087.8|13087.2|13083.2|4800
1635339900000|2021-10-27 13:05:00|13093.4|13089.4|13093.4|13089.4|13095|13091|13091.8|13087.8|16890
1635340200000|2021-10-27 13:10:00|13095|13091|13096.5|13092.5|13096.5|13092.5|13093.4|13089.4|6916
1635340500000|2021-10-27 13:15:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13095|13091|6223
1635340800000|2021-10-27 13:20:00|13095|13091|13096.5|13092.5|13096.5|13092.5|13093.4|13089.4|3570
1635341100000|2021-10-27 13:25:00|13095|13091|13093.4|13089.4|13096.5|13092.5|13093.4|13089.4|4423
1635341400000|2021-10-27 13:30:00|13095|13091|13101.2|13097.2|13102.8|13098.8|13093.4|13089.4|7977
1635341700000|2021-10-27 13:35:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|11756
1635342000000|2021-10-27 13:40:00|13101.2|13097.2|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|9644
1635342300000|2021-10-27 13:45:00|13104.3|13100.3|13101.2|13097.2|13104.3|13100.3|13099.7|13095.7|7332
1635342600000|2021-10-27 13:50:00|13102.8|13098.8|13099.7|13095.7|13102.8|13098.8|13099.7|13095.7|4174
1635342900000|2021-10-27 13:55:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|10028
1635343200000|2021-10-27 14:00:00|13096.5|13092.5|13085.6|13081.6|13096.5|13092.5|13084|13080|25533
1635343500000|2021-10-27 14:05:00|13084|13080|13079.3|13075.3|13084|13080|13074.7|13070.7|22860
1635343800000|2021-10-27 14:10:00|13077.8|13073.8|13073.1|13069.1|13079.3|13075.3|13073.1|13069.1|15212
1635344100000|2021-10-27 14:15:00|13071.5|13067.5|13068.4|13064.4|13071.5|13067.5|13057.5|13053.5|26711
1635344400000|2021-10-27 14:20:00|13066.8|13062.8|13073.1|13069.1|13073.1|13069.1|13066.8|13062.8|15067
1635344700000|2021-10-27 14:25:00|13071.5|13067.5|13077.8|13073.8|13082.5|13078.5|13071.5|13067.5|15482
1635345000000|2021-10-27 14:30:00|13079.3|13075.3|13077.8|13073.8|13082.5|13078.5|13074.7|13070.7|8919
1635345300000|2021-10-27 14:35:00|13076.2|13072.2|13080.9|13076.9|13080.9|13076.9|13070|13066|10766
1635345600000|2021-10-27 14:40:00|13081.7|13077.7|13087.2|13083.2|13087.2|13083.2|13080.9|13076.9|16032
1635345900000|2021-10-27 14:45:00|13085.6|13081.6|13084|13080|13090.3|13086.3|13084|13080|14318
1635346200000|2021-10-27 14:50:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13084|13080|6560
1635346500000|2021-10-27 14:55:00|13084|13080|13079.3|13075.3|13088.7|13084.7|13079.3|13075.3|11935
1635346800000|2021-10-27 15:00:00|13080.9|13076.9|13082.5|13078.5|13084|13080|13079.3|13075.3|7365
1635347100000|2021-10-27 15:05:00|13080.9|13076.9|13080.9|13076.9|13084|13080|13080.9|13076.9|3350
1635347400000|2021-10-27 15:10:00|13082.5|13078.5|13080.9|13076.9|13082.5|13078.5|13077.8|13073.8|8354
1635347700000|2021-10-27 15:15:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|2545
1635348000000|2021-10-27 15:20:00|13077.8|13073.8|13082.5|13078.5|13082.5|13078.5|13077.8|13073.8|962
1635348300000|2021-10-27 15:25:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|1508
1635348600000|2021-10-27 15:30:00|13084|13080|13079.3|13075.3|13084|13080|13077.8|13073.8|3684
1635348900000|2021-10-27 15:35:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|1724
1635349200000|2021-10-27 15:40:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13077.8|13073.8|2926
1635349500000|2021-10-27 15:45:00|13082.5|13078.5|13084|13080|13085.6|13081.6|13082.5|13078.5|4354
1635349800000|2021-10-27 15:50:00|13082.5|13078.5|13088.7|13084.7|13088.7|13084.7|13082.5|13078.5|8622
1635350100000|2021-10-27 15:55:00|13090.3|13086.3|13087.2|13083.2|13091.8|13087.8|13087.2|13083.2|6187
1635350400000|2021-10-27 16:00:00|13088.7|13084.7|13096.5|13092.5|13098.1|13094.1|13088.7|13084.7|7611
1635350700000|2021-10-27 16:05:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13096.5|13092.5|6172
1635351000000|2021-10-27 16:10:00|13098.1|13094.1|13099.7|13095.7|13101.2|13097.2|13098.1|13094.1|8805
1635351300000|2021-10-27 16:15:00|13098.1|13094.1|13099.7|13095.7|13101.2|13097.2|13098.1|13094.1|3594
1635351600000|2021-10-27 16:20:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|1892
1635351900000|2021-10-27 16:25:00|13101.2|13097.2|13099.7|13095.7|13102.8|13098.8|13098.1|13094.1|3111
1635352200000|2021-10-27 16:30:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|1414
1635352500000|2021-10-27 16:35:00|13099.7|13095.7|13102.8|13098.8|13102.8|13098.8|13099.7|13095.7|3000
1635352800000|2021-10-27 16:40:00|13104.3|13100.3|13109|13105|13109|13105|13102.8|13098.8|7844
1635353100000|2021-10-27 16:45:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13107.5|13103.5|6431
1635353400000|2021-10-27 16:50:00|13107.5|13103.5|13104.3|13100.3|13109|13105|13102.8|13098.8|9201
1635353700000|2021-10-27 16:55:00|13102.8|13098.8|13099.7|13095.7|13104.3|13100.3|13098.1|13094.1|7195
1635354000000|2021-10-27 17:00:00|13098.1|13094.1|13116.8|13112.8|13116.8|13112.8|13098.1|13094.1|11691
1635354300000|2021-10-27 17:05:00|13115.3|13111.3|13116.8|13112.8|13123.1|13119.1|13115.3|13111.3|11335
1635354600000|2021-10-27 17:10:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|7367
1635354900000|2021-10-27 17:15:00|13113.7|13109.7|13112.2|13108.2|13115.3|13111.3|13112.2|13108.2|3055
1635355200000|2021-10-27 17:20:00|13110.6|13106.6|13112.2|13108.2|13113.7|13109.7|13110.6|13106.6|6655
1635355500000|2021-10-27 17:25:00|13110.6|13106.6|13113.7|13109.7|13113.7|13109.7|13110.6|13106.6|1706
1635355800000|2021-10-27 17:30:00|13112.2|13108.2|13110.6|13106.6|13113.7|13109.7|13110.6|13106.6|1571
1635356100000|2021-10-27 17:35:00|13109|13105|13112.2|13108.2|13112.2|13108.2|13109|13105|4105
1635356400000|2021-10-27 17:40:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|908
1635356700000|2021-10-27 17:45:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|1151
1635357000000|2021-10-27 17:50:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13113.7|13109.7|2234
1635357300000|2021-10-27 17:55:00|13117.6|13113.6|13118.4|13114.4|13120|13116|13117.6|13113.6|2863
1635357600000|2021-10-27 18:00:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|5697
1635357900000|2021-10-27 18:05:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|3798
1635358200000|2021-10-27 18:10:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|1566
1635358500000|2021-10-27 18:15:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|4660
1635358800000|2021-10-27 18:20:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|910
1635359100000|2021-10-27 18:25:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|1901
1635359400000|2021-10-27 18:30:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120|13116|5693
1635359700000|2021-10-27 18:35:00|13120|13116|13123.1|13119.1|13123.1|13119.1|13120|13116|5184
1635360000000|2021-10-27 18:40:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|5957
1635360300000|2021-10-27 18:45:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|5998
1635360600000|2021-10-27 18:50:00|13121.5|13117.5|13118.4|13114.4|13121.5|13117.5|13118.4|13114.4|8327
1635360900000|2021-10-27 18:55:00|13120|13116|13118.4|13114.4|13120|13116|13115.3|13111.3|5522
1635361200000|2021-10-27 19:00:00|13116.8|13112.8|13110.6|13106.6|13116.8|13112.8|13110.6|13106.6|6830
1635361500000|2021-10-27 19:05:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|3651
1635361800000|2021-10-27 19:10:00|13113.7|13109.7|13110.6|13106.6|13113.7|13109.7|13109|13105|2353
1635362100000|2021-10-27 19:15:00|13109|13105|13109|13105|13112.2|13108.2|13109|13105|3016
1635362400000|2021-10-27 19:20:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13109|13105|3238
1635362700000|2021-10-27 19:25:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13109|13105|5095
1635363000000|2021-10-27 19:30:00|13109|13105|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|2294
1635363300000|2021-10-27 19:35:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|4863
1635363600000|2021-10-27 19:40:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|2736
1635363900000|2021-10-27 19:45:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13107.5|13103.5|2699
1635364200000|2021-10-27 19:50:00|13109|13105|13110.6|13106.6|13112.2|13108.2|13109|13105|1497
1635364500000|2021-10-27 19:55:00|13109|13105|13109|13105|13110.6|13106.6|13107.5|13103.5|4510
1635364800000|2021-10-27 20:00:00|13107.5|13103.5|13112.2|13108.2|13112.2|13108.2|13107.5|13103.5|5400
1635365100000|2021-10-27 20:05:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13109|13105|931
1635365400000|2021-10-27 20:10:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13109|13105|2259
1635365700000|2021-10-27 20:15:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|773
1635366000000|2021-10-27 20:20:00|13109|13105|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|2146
1635366300000|2021-10-27 20:25:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|1938
1635366600000|2021-10-27 20:30:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|635
1635366900000|2021-10-27 20:35:00|13104.3|13100.3|13101.2|13097.2|13105.9|13101.9|13101.2|13097.2|1597
1635367200000|2021-10-27 20:40:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|2278
1635367500000|2021-10-27 20:45:00|13099.7|13095.7|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|2724
1635367800000|2021-10-27 20:50:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|3438
1635368100000|2021-10-27 20:55:00|13101.2|13097.2|13104.3|13100.3|13104.3|13100.3|13099.7|13095.7|3266
1635372000000|2021-10-27 22:00:00|13099.7|13095.7|13099.7|13095.7|13101.2|13097.2|13096.5|13092.5|2823
1635372300000|2021-10-27 22:05:00|||||||||240
1635372600000|2021-10-27 22:10:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|515
1635372900000|2021-10-27 22:15:00|||||||||479
1635373200000|2021-10-27 22:20:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|245
1635373500000|2021-10-27 22:25:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|1015
1635373800000|2021-10-27 22:30:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|531
1635374100000|2021-10-27 22:35:00|||||||||14
1635374400000|2021-10-27 22:40:00|||||||||152
1635374700000|2021-10-27 22:45:00|13099.7|13095.7|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|284
1635375000000|2021-10-27 22:50:00|||||||||72
1635375300000|2021-10-27 22:55:00|||||||||40
1635375600000|2021-10-27 23:00:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|418
1635375900000|2021-10-27 23:05:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|327
1635376200000|2021-10-27 23:10:00|||||||||272
1635376500000|2021-10-27 23:15:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|384
1635376800000|2021-10-27 23:20:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|301
1635377100000|2021-10-27 23:25:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|1263
1635377400000|2021-10-27 23:30:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|672
1635377700000|2021-10-27 23:35:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|278
1635378000000|2021-10-27 23:40:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|1561
1635378300000|2021-10-27 23:45:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|225
1635378600000|2021-10-27 23:50:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|1078
1635378900000|2021-10-27 23:55:00|13105.9|13101.9|13109|13105|13109|13105|13105.9|13101.9|1833
1635379200000|2021-10-28 00:00:00|13107.5|13103.5|13104.3|13100.3|13109|13105|13104.3|13100.3|1828
1635379500000|2021-10-28 00:05:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13101.2|13097.2|2411
1635379800000|2021-10-28 00:10:00|13102.8|13098.8|13099.7|13095.7|13104.3|13100.3|13098.1|13094.1|1364
1635380100000|2021-10-28 00:15:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13096.5|13092.5|1449
1635380400000|2021-10-28 00:20:00|13099.7|13095.7|13099.7|13095.7|13101.2|13097.2|13096.5|13092.5|2058
1635380700000|2021-10-28 00:25:00|13101.2|13097.2|13098.1|13094.1|13101.2|13097.2|13098.1|13094.1|596
1635381000000|2021-10-28 00:30:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|956
1635381300000|2021-10-28 00:35:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|1678
1635381600000|2021-10-28 00:40:00|13101.2|13097.2|13096.5|13092.5|13101.2|13097.2|13096.5|13092.5|661
1635381900000|2021-10-28 00:45:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13095|13091|631
1635382200000|2021-10-28 00:50:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|495
1635382500000|2021-10-28 00:55:00|13096.5|13092.5|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|1136
1635382800000|2021-10-28 01:00:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|666
1635383100000|2021-10-28 01:05:00|13095|13091|13095|13091|13095|13091|13095|13091|150
1635383400000|2021-10-28 01:10:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|271
1635383700000|2021-10-28 01:15:00|13095|13091|13091.8|13087.8|13095|13091|13091.8|13087.8|735
1635384000000|2021-10-28 01:20:00|13091.1|13087.1|13093.4|13089.4|13093.4|13089.4|13090.3|13086.3|2977
1635384300000|2021-10-28 01:25:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|352
1635384600000|2021-10-28 01:30:00|13093.4|13089.4|13093.4|13089.4|13095|13091|13091.8|13087.8|1100
1635384900000|2021-10-28 01:35:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|698
1635385200000|2021-10-28 01:40:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|652
1635385500000|2021-10-28 01:45:00|13093.4|13089.4|13095|13091|13095|13091|13093.4|13089.4|876
1635385800000|2021-10-28 01:50:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|2908
1635386100000|2021-10-28 01:55:00|13095|13091|13095|13091|13095|13091|13093.4|13089.4|477
1635386400000|2021-10-28 02:00:00|13093.4|13089.4|13096.5|13092.5|13096.5|13092.5|13093.4|13089.4|2117
1635386700000|2021-10-28 02:05:00|13095|13091|13096.5|13092.5|13096.5|13092.5|13095|13091|927
1635387000000|2021-10-28 02:10:00|13095|13091|13091.8|13087.8|13096.5|13092.5|13091.8|13087.8|868
1635387300000|2021-10-28 02:15:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13090.3|13086.3|1218
1635387600000|2021-10-28 02:20:00|13095|13091|13095|13091|13095|13091|13095|13091|680
1635387900000|2021-10-28 02:25:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|622
1635388200000|2021-10-28 02:30:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|1065
1635388500000|2021-10-28 02:35:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|472
1635388800000|2021-10-28 02:40:00|||||||||254
1635389100000|2021-10-28 02:45:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|644
1635389400000|2021-10-28 02:50:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|366
1635389700000|2021-10-28 02:55:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13087.2|13083.2|1461
1635390000000|2021-10-28 03:00:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|1209
1635390300000|2021-10-28 03:05:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|143
1635390600000|2021-10-28 03:10:00|||||||||12
1635390900000|2021-10-28 03:15:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|411
1635391200000|2021-10-28 03:20:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|428
1635391500000|2021-10-28 03:25:00|13090.3|13086.3|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|876
1635391800000|2021-10-28 03:30:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|1044
1635392100000|2021-10-28 03:35:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|497
1635392400000|2021-10-28 03:40:00|13088.7|13084.7|13085.6|13081.6|13088.7|13084.7|13085.6|13081.6|1360
1635392700000|2021-10-28 03:45:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|716
1635393000000|2021-10-28 03:50:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|505
1635393300000|2021-10-28 03:55:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|729
1635393600000|2021-10-28 04:00:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|1511
1635393900000|2021-10-28 04:05:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|254
1635394200000|2021-10-28 04:10:00|13090.3|13086.3|13087.2|13083.2|13090.3|13086.3|13087.2|13083.2|527
1635394500000|2021-10-28 04:15:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|311
1635394800000|2021-10-28 04:20:00|||||||||79
1635395100000|2021-10-28 04:25:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|966
1635395400000|2021-10-28 04:30:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|1547
1635395700000|2021-10-28 04:35:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|728
1635396000000|2021-10-28 04:40:00|13090.3|13086.3|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|242
1635396300000|2021-10-28 04:45:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|1280
1635396600000|2021-10-28 04:50:00|||||||||48
1635396900000|2021-10-28 04:55:00|||||||||254
1635397200000|2021-10-28 05:00:00|||||||||115
1635397500000|2021-10-28 05:05:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|589
1635397800000|2021-10-28 05:10:00|13088.7|13084.7|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|476
1635398100000|2021-10-28 05:15:00|13091.8|13087.8|13088.7|13084.7|13091.8|13087.8|13088.7|13084.7|656
1635398400000|2021-10-28 05:20:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|372
1635398700000|2021-10-28 05:25:00|13087.2|13083.2|13090.3|13086.3|13090.3|13086.3|13087.2|13083.2|916
1635399000000|2021-10-28 05:30:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|681
1635399300000|2021-10-28 05:35:00|13090.3|13086.3|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|1383
1635399600000|2021-10-28 05:40:00|13088.7|13084.7|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|372
1635399900000|2021-10-28 05:45:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|1163
1635400200000|2021-10-28 05:50:00|13091.8|13087.8|13093.4|13089.4|13093.4|13089.4|13090.3|13086.3|1779
1635400500000|2021-10-28 05:55:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|1136
1635400800000|2021-10-28 06:00:00|13095|13091|13091.8|13087.8|13095|13091|13090.3|13086.3|1618
1635401100000|2021-10-28 06:05:00|13093.4|13089.4|13095|13091|13095|13091|13091.8|13087.8|1369
1635401400000|2021-10-28 06:10:00|13096.5|13092.5|13096.5|13092.5|13098.1|13094.1|13095|13091|2711
1635401700000|2021-10-28 06:15:00|13095.8|13091.8|13101.2|13097.2|13101.2|13097.2|13095|13091|2199
1635402000000|2021-10-28 06:20:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13096.5|13092.5|2130
1635402300000|2021-10-28 06:25:00|13099.7|13095.7|13104.3|13100.3|13104.3|13100.3|13099.7|13095.7|3441
1635402600000|2021-10-28 06:30:00|13105.9|13101.9|13101.2|13097.2|13107.5|13103.5|13101.2|13097.2|3909
1635402900000|2021-10-28 06:35:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13099.7|13095.7|2393
1635403200000|2021-10-28 06:40:00|13101.2|13097.2|13098.1|13094.1|13101.2|13097.2|13096.5|13092.5|3746
1635403500000|2021-10-28 06:45:00|13096.5|13092.5|13095|13091|13096.5|13092.5|13095|13091|1170
1635403800000|2021-10-28 06:50:00|13096.5|13092.5|13091.8|13087.8|13096.5|13092.5|13091.8|13087.8|2707
1635404100000|2021-10-28 06:55:00|13090.3|13086.3|13090.3|13086.3|13091.8|13087.8|13088.7|13084.7|2455
1635404400000|2021-10-28 07:00:00|13091.8|13087.8|13088.7|13084.7|13091.8|13087.8|13085.6|13081.6|4086
1635404700000|2021-10-28 07:05:00|13090.3|13086.3|13093.4|13089.4|13095|13091|13088.7|13084.7|2729
1635405000000|2021-10-28 07:10:00|13091.8|13087.8|13087.2|13083.2|13091.8|13087.8|13085.6|13081.6|1713
1635405300000|2021-10-28 07:15:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13087.2|13083.2|2014
1635405600000|2021-10-28 07:20:00|13087.2|13083.2|13091.8|13087.8|13093.4|13089.4|13087.2|13083.2|1899
1635405900000|2021-10-28 07:25:00|13093.4|13089.4|13084|13080|13093.4|13089.4|13084|13080|3892
1635406200000|2021-10-28 07:30:00|13082.5|13078.5|13084|13080|13085.6|13081.6|13080.9|13076.9|5487
1635406500000|2021-10-28 07:35:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|2967
1635406800000|2021-10-28 07:40:00|13085.6|13081.6|13082.5|13078.5|13085.6|13081.6|13080.9|13076.9|26428
1635407100000|2021-10-28 07:45:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|2783
1635407400000|2021-10-28 07:50:00|13084|13080|13080.9|13076.9|13084|13080|13079.3|13075.3|3617
1635407700000|2021-10-28 07:55:00|13082.5|13078.5|13084|13080|13084|13080|13082.5|13078.5|3243
1635408000000|2021-10-28 08:00:00|13085.6|13081.6|13080.9|13076.9|13085.6|13081.6|13080.9|13076.9|2935
1635408300000|2021-10-28 08:05:00|13082.5|13078.5|13084|13080|13087.2|13083.2|13082.5|13078.5|2107
1635408600000|2021-10-28 08:10:00|13082.5|13078.5|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|1121
1635408900000|2021-10-28 08:15:00|13087.2|13083.2|13090.3|13086.3|13090.3|13086.3|13087.2|13083.2|3152
1635409200000|2021-10-28 08:20:00|13088.7|13084.7|13091.8|13087.8|13091.8|13087.8|13088.7|13084.7|4378
1635409500000|2021-10-28 08:25:00|13090.3|13086.3|13087.2|13083.2|13090.3|13086.3|13087.2|13083.2|2807
1635409800000|2021-10-28 08:30:00|13085.6|13081.6|13090.3|13086.3|13090.3|13086.3|13085.6|13081.6|2756
1635410100000|2021-10-28 08:35:00|13088.7|13084.7|13096.5|13092.5|13098.1|13094.1|13088.7|13084.7|4032
1635410400000|2021-10-28 08:40:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13095|13091|4258
1635410700000|2021-10-28 08:45:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13096.5|13092.5|2728
1635411000000|2021-10-28 08:50:00|13098.1|13094.1|13101.2|13097.2|13101.2|13097.2|13096.5|13092.5|3418
1635411300000|2021-10-28 08:55:00|13102.8|13098.8|13099.7|13095.7|13102.8|13098.8|13099.7|13095.7|1884
1635411600000|2021-10-28 09:00:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|2316
1635411900000|2021-10-28 09:05:00|13095|13091|13098.1|13094.1|13098.1|13094.1|13095|13091|648
1635412200000|2021-10-28 09:10:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|2222
1635412500000|2021-10-28 09:15:00|13096.5|13092.5|13096.5|13092.5|13099.7|13095.7|13095|13091|1322
1635412800000|2021-10-28 09:20:00|13095|13091|13095|13091|13095|13091|13093.4|13089.4|643
1635413100000|2021-10-28 09:25:00|13093.4|13089.4|13095|13091|13095|13091|13093.4|13089.4|2080
1635413400000|2021-10-28 09:30:00|13093.4|13089.4|13093.4|13089.4|13095|13091|13093.4|13089.4|2373
1635413700000|2021-10-28 09:35:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|1842
1635414000000|2021-10-28 09:40:00|13091.8|13087.8|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|803
1635414300000|2021-10-28 09:45:00|13095|13091|13091.8|13087.8|13095|13091|13090.3|13086.3|2001
1635414600000|2021-10-28 09:50:00|13090.3|13086.3|13090.3|13086.3|13091.8|13087.8|13088.7|13084.7|4078
1635414900000|2021-10-28 09:55:00|13089.5|13085.5|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|1547
1635415200000|2021-10-28 10:00:00|13087.2|13083.2|13090.3|13086.3|13090.3|13086.3|13087.2|13083.2|2015
1635415500000|2021-10-28 10:05:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13085.6|13081.6|1325
1635415800000|2021-10-28 10:10:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|716
1635416100000|2021-10-28 10:15:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|921
1635416400000|2021-10-28 10:20:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|684
1635416700000|2021-10-28 10:25:00|13093.4|13089.4|13090.3|13086.3|13093.4|13089.4|13090.3|13086.3|1358
1635417000000|2021-10-28 10:30:00|13091.8|13087.8|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|1641
1635417300000|2021-10-28 10:35:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|870
1635417600000|2021-10-28 10:40:00|13092.6|13088.6|13093.4|13089.4|13095|13091|13091.8|13087.8|1708
1635417900000|2021-10-28 10:45:00|13095|13091|13095|13091|13096.5|13092.5|13093.4|13089.4|1140
1635418200000|2021-10-28 10:50:00|13093.4|13089.4|13095|13091|13096.5|13092.5|13093.4|13089.4|1496
1635418500000|2021-10-28 10:55:00|13096.5|13092.5|13095|13091|13096.5|13092.5|13093.4|13089.4|3012
1635418800000|2021-10-28 11:00:00|13096.5|13092.5|13093.4|13089.4|13096.5|13092.5|13093.4|13089.4|958
1635419100000|2021-10-28 11:05:00|13095|13091|13096.5|13092.5|13098.1|13094.1|13093.4|13089.4|1145
1635419400000|2021-10-28 11:10:00|13095|13091|13095|13091|13096.5|13092.5|13093.4|13089.4|2207
1635419700000|2021-10-28 11:15:00|13093.4|13089.4|13090.3|13086.3|13093.4|13089.4|13090.3|13086.3|3631
1635420000000|2021-10-28 11:20:00|13088.7|13084.7|13087.2|13083.2|13090.3|13086.3|13087.2|13083.2|2800
1635420300000|2021-10-28 11:25:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|3376
1635420600000|2021-10-28 11:30:00|13088.7|13084.7|13093.4|13089.4|13093.4|13089.4|13088.7|13084.7|2246
1635420900000|2021-10-28 11:35:00|13095|13091|13098.1|13094.1|13098.1|13094.1|13095|13091|3735
1635421200000|2021-10-28 11:40:00|13096.5|13092.5|13096.5|13092.5|13098.1|13094.1|13095|13091|2482
1635421500000|2021-10-28 11:45:00|13098.1|13094.1|13095|13091|13099.7|13095.7|13093.4|13089.4|3595
1635421800000|2021-10-28 11:50:00|13096.5|13092.5|13091.8|13087.8|13098.1|13094.1|13090.3|13086.3|5746
1635422100000|2021-10-28 11:55:00|13093.4|13089.4|13091.8|13087.8|13096.5|13092.5|13091.8|13087.8|2520
1635422400000|2021-10-28 12:00:00|13090.3|13086.3|13090.3|13086.3|13091.8|13087.8|13087.2|13083.2|3945
1635422700000|2021-10-28 12:05:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13087.2|13083.2|5223
1635423000000|2021-10-28 12:10:00|13091.8|13087.8|13093.4|13089.4|13095|13091|13091.8|13087.8|1528
1635423300000|2021-10-28 12:15:00|13091.8|13087.8|13096.5|13092.5|13096.5|13092.5|13091.8|13087.8|1811
1635423600000|2021-10-28 12:20:00|13095|13091|13096.5|13092.5|13099.7|13095.7|13093.4|13089.4|10327
1635423900000|2021-10-28 12:25:00|13095|13091|13101.2|13097.2|13104.3|13100.3|13095|13091|4946
1635424200000|2021-10-28 12:30:00|13103.6|13099.6|13098.1|13094.1|13105.9|13101.9|13095|13091|9213
1635424500000|2021-10-28 12:35:00|13099.7|13095.7|13095|13091|13099.7|13095.7|13091.8|13087.8|7811
1635424800000|2021-10-28 12:40:00|13093.4|13089.4|13087.2|13083.2|13093.4|13089.4|13087.2|13083.2|13656
1635425100000|2021-10-28 12:45:00|13085.6|13081.6|13074.7|13070.7|13088.7|13084.7|13074.7|13070.7|23993
1635425400000|2021-10-28 12:50:00|13076.2|13072.2|13073.1|13069.1|13077.8|13073.8|13071.5|13067.5|11325
1635425700000|2021-10-28 12:55:00|13074.7|13070.7|13071.5|13067.5|13074.7|13070.7|13066.8|13062.8|16816
1635426000000|2021-10-28 13:00:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13063.7|13059.7|10171
1635426300000|2021-10-28 13:05:00|13073.1|13069.1|13068.4|13064.4|13074.7|13070.7|13066.8|13062.8|11671
1635426600000|2021-10-28 13:10:00|13070|13066|13077.8|13073.8|13077.8|13073.8|13068.4|13064.4|8960
1635426900000|2021-10-28 13:15:00|13079.3|13075.3|13073.1|13069.1|13079.3|13075.3|13070|13066|11268
1635427200000|2021-10-28 13:20:00|13074.7|13070.7|13080.9|13076.9|13080.9|13076.9|13071.5|13067.5|9970
1635427500000|2021-10-28 13:25:00|13082.5|13078.5|13090.3|13086.3|13090.3|13086.3|13079.3|13075.3|14291
1635427800000|2021-10-28 13:30:00|13089.5|13085.5|13099.7|13095.7|13099.7|13095.7|13088.7|13084.7|23022
1635428100000|2021-10-28 13:35:00|13101.2|13097.2|13091.8|13087.8|13102.8|13098.8|13091.8|13087.8|21161
1635428400000|2021-10-28 13:40:00|13093.4|13089.4|13088.7|13084.7|13093.4|13089.4|13085.6|13081.6|19951
1635428700000|2021-10-28 13:45:00|13090.3|13086.3|13084|13080|13093.4|13089.4|13082.5|13078.5|14881
1635429000000|2021-10-28 13:50:00|13082.5|13078.5|13084|13080|13087.2|13083.2|13079.3|13075.3|8823
1635429300000|2021-10-28 13:55:00|13082.5|13078.5|13082.5|13078.5|13085.6|13081.6|13080.9|13076.9|11639
1635429600000|2021-10-28 14:00:00|13080.9|13076.9|13084|13080|13087.2|13083.2|13080.9|13076.9|9969
1635429900000|2021-10-28 14:05:00|13082.5|13078.5|13085.6|13081.6|13088.7|13084.7|13079.3|13075.3|5651
1635430200000|2021-10-28 14:10:00|13084|13080|13079.3|13075.3|13084|13080|13076.2|13072.2|7569
1635430500000|2021-10-28 14:15:00|13077.8|13073.8|13079.3|13075.3|13080.9|13076.9|13073.1|13069.1|8768
1635430800000|2021-10-28 14:20:00|13080.9|13076.9|13084|13080|13087.2|13083.2|13077.8|13073.8|15351
1635431100000|2021-10-28 14:25:00|13082.5|13078.5|13077.8|13073.8|13085.6|13081.6|13076.2|13072.2|7426
1635431400000|2021-10-28 14:30:00|13076.2|13072.2|13079.3|13075.3|13080.9|13076.9|13074.7|13070.7|6015
1635431700000|2021-10-28 14:35:00|13077.8|13073.8|13084|13080|13084|13080|13076.2|13072.2|6644
1635432000000|2021-10-28 14:40:00|13082.5|13078.5|13087.2|13083.2|13087.2|13083.2|13082.5|13078.5|5829
1635432300000|2021-10-28 14:45:00|13088.7|13084.7|13096.5|13092.5|13096.5|13092.5|13087.2|13083.2|10813
1635432600000|2021-10-28 14:50:00|13098.1|13094.1|13088.7|13084.7|13098.1|13094.1|13088.7|13084.7|10612
1635432900000|2021-10-28 14:55:00|13090.3|13086.3|13091.8|13087.8|13093.4|13089.4|13090.3|13086.3|5977
1635433200000|2021-10-28 15:00:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13088.7|13084.7|11154
1635433500000|2021-10-28 15:05:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|5040
1635433800000|2021-10-28 15:10:00|13093.4|13089.4|13098.1|13094.1|13099.7|13095.7|13091.8|13087.8|6645
1635434100000|2021-10-28 15:15:00|13099.7|13095.7|13104.3|13100.3|13105.9|13101.9|13099.7|13095.7|11459
1635434400000|2021-10-28 15:20:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13098.1|13094.1|7238
1635434700000|2021-10-28 15:25:00|13099.7|13095.7|13105.9|13101.9|13107.5|13103.5|13099.7|13095.7|4865
1635435000000|2021-10-28 15:30:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|3850
1635435300000|2021-10-28 15:35:00|13101.2|13097.2|13099.7|13095.7|13102.8|13098.8|13099.7|13095.7|3828
1635435600000|2021-10-28 15:40:00|13098.1|13094.1|13091.8|13087.8|13099.7|13095.7|13091.8|13087.8|8123
1635435900000|2021-10-28 15:45:00|13093.4|13089.4|13093.4|13089.4|13095|13091|13091.8|13087.8|4287
1635436200000|2021-10-28 15:50:00|13091.8|13087.8|13091.8|13087.8|13093.4|13089.4|13090.3|13086.3|5053
1635436500000|2021-10-28 15:55:00|13093.4|13089.4|13088.7|13084.7|13093.4|13089.4|13088.7|13084.7|2143
1635436800000|2021-10-28 16:00:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|4207
1635437100000|2021-10-28 16:05:00|13085.6|13081.6|13084|13080|13087.2|13083.2|13084|13080|7502
1635437400000|2021-10-28 16:10:00|13082.5|13078.5|13084|13080|13084|13080|13079.3|13075.3|6500
1635437700000|2021-10-28 16:15:00|13082.5|13078.5|13087.2|13083.2|13087.2|13083.2|13082.5|13078.5|4388
1635438000000|2021-10-28 16:20:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13084|13080|3978
1635438300000|2021-10-28 16:25:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13085.6|13081.6|3621
1635438600000|2021-10-28 16:30:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|5754
1635438900000|2021-10-28 16:35:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|4386
1635439200000|2021-10-28 16:40:00|13085.6|13081.6|13082.5|13078.5|13087.2|13083.2|13082.5|13078.5|5014
1635439500000|2021-10-28 16:45:00|13080.9|13076.9|13079.3|13075.3|13082.5|13078.5|13079.3|13075.3|6434
1635439800000|2021-10-28 16:50:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|7626
1635440100000|2021-10-28 16:55:00|13077.8|13073.8|13074.7|13070.7|13077.8|13073.8|13074.7|13070.7|6242
1635440400000|2021-10-28 17:00:00|13076.2|13072.2|13068.4|13064.4|13077.8|13073.8|13065.3|13061.3|13117
1635440700000|2021-10-28 17:05:00|13070|13066|13066.8|13062.8|13070|13066|13065.3|13061.3|6463
1635441000000|2021-10-28 17:10:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|7956
1635441300000|2021-10-28 17:15:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13066.8|13062.8|5861
1635441600000|2021-10-28 17:20:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|7742
1635441900000|2021-10-28 17:25:00|13068.4|13064.4|13071.5|13067.5|13071.5|13067.5|13068.4|13064.4|2752
1635442200000|2021-10-28 17:30:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|2571
1635442500000|2021-10-28 17:35:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|2293
1635442800000|2021-10-28 17:40:00|13070|13066|13070|13066|13073.1|13069.1|13070|13066|3957
1635443100000|2021-10-28 17:45:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|3282
1635443400000|2021-10-28 17:50:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13070|13066|1842
1635443700000|2021-10-28 17:55:00|13071.5|13067.5|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|2166
1635444000000|2021-10-28 18:00:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|862
1635444300000|2021-10-28 18:05:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|2516
1635444600000|2021-10-28 18:10:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|1897
1635444900000|2021-10-28 18:15:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|1717
1635445200000|2021-10-28 18:20:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13070|13066|3552
1635445500000|2021-10-28 18:25:00|13073.1|13069.1|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|3390
1635445800000|2021-10-28 18:30:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|3836
1635446100000|2021-10-28 18:35:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|1908
1635446400000|2021-10-28 18:40:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|2351
1635446700000|2021-10-28 18:45:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|3136
1635447000000|2021-10-28 18:50:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|1224
1635447300000|2021-10-28 18:55:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|7782
1635447600000|2021-10-28 19:00:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|1542
1635447900000|2021-10-28 19:05:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|425
1635448200000|2021-10-28 19:10:00|||||||||486
1635448500000|2021-10-28 19:15:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|1176
1635448800000|2021-10-28 19:20:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|3091
1635449100000|2021-10-28 19:25:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|1205
1635449400000|2021-10-28 19:30:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|2342
1635449700000|2021-10-28 19:35:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|3166
1635450000000|2021-10-28 19:40:00|13074.7|13070.7|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|2039
1635450300000|2021-10-28 19:45:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|2044
1635450600000|2021-10-28 19:50:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|3550
1635450900000|2021-10-28 19:55:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|2141
1635451200000|2021-10-28 20:00:00|13071.5|13067.5|13070|13066|13073.1|13069.1|13068.4|13064.4|9221
1635451500000|2021-10-28 20:05:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|3379
1635451800000|2021-10-28 20:10:00|13071.5|13067.5|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|2528
1635452100000|2021-10-28 20:15:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|1541
1635452400000|2021-10-28 20:20:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|1536
1635452700000|2021-10-28 20:25:00|13073.1|13069.1|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|1192
1635453000000|2021-10-28 20:30:00|13070|13066|13070|13066|13073.1|13069.1|13068.4|13064.4|4323
1635453300000|2021-10-28 20:35:00|13068.4|13064.4|13071.5|13067.5|13071.5|13067.5|13066.8|13062.8|3767
1635453600000|2021-10-28 20:40:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13070|13066|5140
1635453900000|2021-10-28 20:45:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|2646
1635454200000|2021-10-28 20:50:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|3807
1635454500000|2021-10-28 20:55:00|13071.5|13067.5|13070|13066|13073.1|13069.1|13070|13066|2719
1635458400000|2021-10-28 22:00:00|13073.1|13069.1|13074.7|13070.7|13077|13073|13071.5|13067.5|2516
1635458700000|2021-10-28 22:05:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|633
1635459000000|2021-10-28 22:10:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|480
1635459300000|2021-10-28 22:15:00|13077|13073|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|286
1635459600000|2021-10-28 22:20:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|506
1635459900000|2021-10-28 22:25:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|259
1635460200000|2021-10-28 22:30:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|829
1635460500000|2021-10-28 22:35:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|706
1635460800000|2021-10-28 22:40:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|1130
1635461100000|2021-10-28 22:45:00|||||||||70
1635461400000|2021-10-28 22:50:00|||||||||31
1635461700000|2021-10-28 22:55:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|390
1635462000000|2021-10-28 23:00:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|400
1635462300000|2021-10-28 23:05:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|924
1635462600000|2021-10-28 23:10:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|234
1635462900000|2021-10-28 23:15:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|226
1635463200000|2021-10-28 23:20:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|1340
1635463500000|2021-10-28 23:25:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|254
1635463800000|2021-10-28 23:30:00|||||||||135
1635464100000|2021-10-28 23:35:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|399
1635464400000|2021-10-28 23:40:00|13082.5|13078.5|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|367
1635464700000|2021-10-28 23:45:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|607
1635465000000|2021-10-28 23:50:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|87
1635465300000|2021-10-28 23:55:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|511
1635465600000|2021-10-29 00:00:00|13080.9|13076.9|13077.8|13073.8|13080.9|13076.9|13076.2|13072.2|3361
1635465900000|2021-10-29 00:05:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|674
1635466200000|2021-10-29 00:10:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|1579
1635466500000|2021-10-29 00:15:00|13077.8|13073.8|13071.5|13067.5|13077.8|13073.8|13068.4|13064.4|4260
1635466800000|2021-10-29 00:20:00|13073.1|13069.1|13077.8|13073.8|13077.8|13073.8|13071.5|13067.5|3764
1635467100000|2021-10-29 00:25:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|1240
1635467400000|2021-10-29 00:30:00|13076.2|13072.2|13080.9|13076.9|13080.9|13076.9|13074.7|13070.7|1610
1635467700000|2021-10-29 00:35:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13077.8|13073.8|997
1635468000000|2021-10-29 00:40:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|1085
1635468300000|2021-10-29 00:45:00|13077.8|13073.8|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|1038
1635468600000|2021-10-29 00:50:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|763
1635468900000|2021-10-29 00:55:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|586
1635469200000|2021-10-29 01:00:00|13080.9|13076.9|13085.6|13081.6|13085.6|13081.6|13080.9|13076.9|1976
1635469500000|2021-10-29 01:05:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|1744
1635469800000|2021-10-29 01:10:00|||||||||377
1635470100000|2021-10-29 01:15:00|13087.2|13083.2|13084|13080|13087.2|13083.2|13080.9|13076.9|4139
1635470400000|2021-10-29 01:20:00|||||||||576
1635470700000|2021-10-29 01:25:00|13085.6|13081.6|13082.5|13078.5|13085.6|13081.6|13082.5|13078.5|385
1635471000000|2021-10-29 01:30:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13079.3|13075.3|902
1635471300000|2021-10-29 01:35:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|741
1635471600000|2021-10-29 01:40:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|278
1635471900000|2021-10-29 01:45:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|806
1635472200000|2021-10-29 01:50:00|13079.3|13075.3|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|469
1635472500000|2021-10-29 01:55:00|13079.3|13075.3|13076.2|13072.2|13079.3|13075.3|13076.2|13072.2|948
1635472800000|2021-10-29 02:00:00|13077.8|13073.8|13074.7|13070.7|13077.8|13073.8|13074.7|13070.7|693
1635473100000|2021-10-29 02:05:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|969
1635473400000|2021-10-29 02:10:00|13074.7|13070.7|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|1235
1635473700000|2021-10-29 02:15:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|433
1635474000000|2021-10-29 02:20:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|620
1635474300000|2021-10-29 02:25:00|13071.5|13067.5|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|1127
1635474600000|2021-10-29 02:30:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|809
1635474900000|2021-10-29 02:35:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|537
1635475200000|2021-10-29 02:40:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|342
1635475500000|2021-10-29 02:45:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|343
1635475800000|2021-10-29 02:50:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|123
1635476100000|2021-10-29 02:55:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|416
1635476400000|2021-10-29 03:00:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|188
1635476700000|2021-10-29 03:05:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|518
1635477000000|2021-10-29 03:10:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|124
1635477300000|2021-10-29 03:15:00|13071.5|13067.5|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|897
1635477600000|2021-10-29 03:20:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13070|13066|1536
1635477900000|2021-10-29 03:25:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|566
1635478200000|2021-10-29 03:30:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|587
1635478500000|2021-10-29 03:35:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|264
1635478800000|2021-10-29 03:40:00|13070.8|13066.8|13070|13066|13071.5|13067.5|13070|13066|813
1635479100000|2021-10-29 03:45:00|13068.4|13064.4|13071.5|13067.5|13071.5|13067.5|13068.4|13064.4|1969
1635479400000|2021-10-29 03:50:00|13070|13066|13070|13066|13070|13066|13070|13066|73
1635479700000|2021-10-29 03:55:00|||||||||33
1635480000000|2021-10-29 04:00:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|371
1635480300000|2021-10-29 04:05:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|693
1635480600000|2021-10-29 04:10:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1235
1635480900000|2021-10-29 04:15:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|324
1635481200000|2021-10-29 04:20:00|||||||||93
1635481500000|2021-10-29 04:25:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1836
1635481800000|2021-10-29 04:30:00|13061.4|13057.4|13059|13055|13062.2|13058.2|13059|13055|769
1635482100000|2021-10-29 04:35:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|808
1635482400000|2021-10-29 04:40:00|13059|13055|13055.9|13051.9|13059|13055|13054.3|13050.3|2881
1635482700000|2021-10-29 04:45:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|2180
1635483000000|2021-10-29 04:50:00|13054.3|13050.3|13055.9|13051.9|13057.5|13053.5|13052.8|13048.8|4229
1635483300000|2021-10-29 04:55:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13055.9|13051.9|2645
1635483600000|2021-10-29 05:00:00|13059|13055|13051.2|13047.2|13059|13055|13051.2|13047.2|3555
1635483900000|2021-10-29 05:05:00|13052.8|13048.8|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|2578
1635484200000|2021-10-29 05:10:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|1281
1635484500000|2021-10-29 05:15:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|327
1635484800000|2021-10-29 05:20:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1934
1635485100000|2021-10-29 05:25:00|13054.3|13050.3|13051.2|13047.2|13055.9|13051.9|13051.2|13047.2|2298
1635485400000|2021-10-29 05:30:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1105
1635485700000|2021-10-29 05:35:00|13052.8|13048.8|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|2577
1635486000000|2021-10-29 05:40:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|840
1635486300000|2021-10-29 05:45:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1254
1635486600000|2021-10-29 05:50:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|1252
1635486900000|2021-10-29 05:55:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|715
1635487200000|2021-10-29 06:00:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|3498
1635487500000|2021-10-29 06:05:00|13051.2|13047.2|13055.9|13051.9|13057.5|13053.5|13051.2|13047.2|1763
1635487800000|2021-10-29 06:10:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13051.2|13047.2|3617
1635488100000|2021-10-29 06:15:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13049.7|13045.7|4277
1635488400000|2021-10-29 06:20:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13052.8|13048.8|6281
1635488700000|2021-10-29 06:25:00|13057.5|13053.5|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|3798
1635489000000|2021-10-29 06:30:00|13059|13055|13062.2|13058.2|13062.2|13058.2|13059|13055|3207
1635489300000|2021-10-29 06:35:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|1629
1635489600000|2021-10-29 06:40:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13059|13055|772
1635489900000|2021-10-29 06:45:00|13062.2|13058.2|13057.5|13053.5|13062.2|13058.2|13057.5|13053.5|728
1635490200000|2021-10-29 06:50:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|5328
1635490500000|2021-10-29 06:55:00|13057.5|13053.5|13052.8|13048.8|13057.5|13053.5|13052.8|13048.8|2196
1635490800000|2021-10-29 07:00:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|4143
1635491100000|2021-10-29 07:05:00|13052.8|13048.8|13054.3|13050.3|13057.5|13053.5|13052.8|13048.8|2697
1635491400000|2021-10-29 07:10:00|13055.9|13051.9|13062.2|13058.2|13062.2|13058.2|13054.3|13050.3|2404
1635491700000|2021-10-29 07:15:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13059|13055|1733
1635492000000|2021-10-29 07:20:00|13062.2|13058.2|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|2573
1635492300000|2021-10-29 07:25:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|3316
1635492600000|2021-10-29 07:30:00|13059|13055|13055.9|13051.9|13059|13055|13052.8|13048.8|4395
1635492900000|2021-10-29 07:35:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13055.9|13051.9|2244
1635493200000|2021-10-29 07:40:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|2065
1635493500000|2021-10-29 07:45:00|13055.9|13051.9|13052.8|13048.8|13057.5|13053.5|13052.8|13048.8|3344
1635493800000|2021-10-29 07:50:00|13054.3|13050.3|13049.7|13045.7|13054.3|13050.3|13049.7|13045.7|5144
1635494100000|2021-10-29 07:55:00|13048.1|13044.1|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|4848
1635494400000|2021-10-29 08:00:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|2825
1635494700000|2021-10-29 08:05:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|2073
1635495000000|2021-10-29 08:10:00|13049.7|13045.7|13051.2|13047.2|13054.3|13050.3|13049.7|13045.7|1565
1635495300000|2021-10-29 08:15:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|1076
1635495600000|2021-10-29 08:20:00|13052.8|13048.8|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|1928
1635495900000|2021-10-29 08:25:00|13048.1|13044.1|13046.5|13042.5|13049.7|13045.7|13045|13041|7951
1635496200000|2021-10-29 08:30:00|13045|13041|13043.4|13039.4|13046.5|13042.5|13041.8|13037.8|3412
1635496500000|2021-10-29 08:35:00|13045|13041|13045|13041|13046.5|13042.5|13043.4|13039.4|4517
1635496800000|2021-10-29 08:40:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|1997
1635497100000|2021-10-29 08:45:00|13043.4|13039.4|13046.5|13042.5|13046.5|13042.5|13043.4|13039.4|2923
1635497400000|2021-10-29 08:50:00|13045|13041|13048.1|13044.1|13048.1|13044.1|13045|13041|1243
1635497700000|2021-10-29 08:55:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|2262
1635498000000|2021-10-29 09:00:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13045|13041|2279
1635498300000|2021-10-29 09:05:00|13046.5|13042.5|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|1768
1635498600000|2021-10-29 09:10:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|2309
1635498900000|2021-10-29 09:15:00|13049.7|13045.7|13048.1|13044.1|13052.8|13048.8|13048.1|13044.1|3739
1635499200000|2021-10-29 09:20:00|13046.5|13042.5|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|1273
1635499500000|2021-10-29 09:25:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|2327
1635499800000|2021-10-29 09:30:00|13046.5|13042.5|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|1391
1635500100000|2021-10-29 09:35:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|609
1635500400000|2021-10-29 09:40:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|1151
1635500700000|2021-10-29 09:45:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|1200
1635501000000|2021-10-29 09:50:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1670
1635501300000|2021-10-29 09:55:00|13052.8|13048.8|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|3167
1635501600000|2021-10-29 10:00:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|1510
1635501900000|2021-10-29 10:05:00|13048.1|13044.1|13046.5|13042.5|13049.7|13045.7|13046.5|13042.5|1688
1635502200000|2021-10-29 10:10:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|1867
1635502500000|2021-10-29 10:15:00|13045|13041|13041.8|13037.8|13045|13041|13041.8|13037.8|3898
1635502800000|2021-10-29 10:20:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|4199
1635503100000|2021-10-29 10:25:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|4435
1635503400000|2021-10-29 10:30:00|13043.4|13039.4|13045|13041|13045|13041|13041.8|13037.8|4319
1635503700000|2021-10-29 10:35:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|2738
1635504000000|2021-10-29 10:40:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13043.4|13039.4|1144
1635504300000|2021-10-29 10:45:00|13046.5|13042.5|13045|13041|13048.1|13044.1|13045|13041|1592
1635504600000|2021-10-29 10:50:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13045|13041|3693
1635504900000|2021-10-29 10:55:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|3091
1635505200000|2021-10-29 11:00:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|1888
1635505500000|2021-10-29 11:05:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|1611
1635505800000|2021-10-29 11:10:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|2039
1635506100000|2021-10-29 11:15:00|13048.1|13044.1|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|3059
1635506400000|2021-10-29 11:20:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|1157
1635506700000|2021-10-29 11:25:00|13052.8|13048.8|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|3239
1635507000000|2021-10-29 11:30:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|3461
1635507300000|2021-10-29 11:35:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1940
1635507600000|2021-10-29 11:40:00|13046.5|13042.5|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|1034
1635507900000|2021-10-29 11:45:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|990
1635508200000|2021-10-29 11:50:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|2157
1635508500000|2021-10-29 11:55:00|13052.8|13048.8|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|2904
1635508800000|2021-10-29 12:00:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|3048
1635509100000|2021-10-29 12:05:00|13048.1|13044.1|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|3793
1635509400000|2021-10-29 12:10:00|13048.1|13044.1|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|5687
1635509700000|2021-10-29 12:15:00|13052.8|13048.8|13046.5|13042.5|13052.8|13048.8|13046.5|13042.5|7133
1635510000000|2021-10-29 12:20:00|13048.1|13044.1|13054.3|13050.3|13055.9|13051.9|13046.5|13042.5|9778
1635510300000|2021-10-29 12:25:00|13055.1|13051.1|13049.7|13045.7|13055.1|13051.1|13049.7|13045.7|4917
1635510600000|2021-10-29 12:30:00|13051.2|13047.2|13048.1|13044.1|13052|13048|13041.8|13037.8|13245
1635510900000|2021-10-29 12:35:00|13046.5|13042.5|13041.8|13037.8|13052.8|13048.8|13041.8|13037.8|10482
1635511200000|2021-10-29 12:40:00|13040.3|13036.3|13038.7|13034.7|13046.5|13042.5|13035.6|13031.6|15622
1635511500000|2021-10-29 12:45:00|13040.3|13036.3|13035.6|13031.6|13045|13041|13032.5|13028.5|13194
1635511800000|2021-10-29 12:50:00|13034|13030|13030.9|13026.9|13034|13030|13026.2|13022.2|8797
1635512100000|2021-10-29 12:55:00|13032.5|13028.5|13034|13030|13035.6|13031.6|13029.3|13025.3|8322
1635512400000|2021-10-29 13:00:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13029.3|13025.3|6747
1635512700000|2021-10-29 13:05:00|13034|13030|13038.7|13034.7|13040.3|13036.3|13032.5|13028.5|6264
1635513000000|2021-10-29 13:10:00|13037.2|13033.2|13040.3|13036.3|13041.8|13037.8|13037.2|13033.2|7818
1635513300000|2021-10-29 13:15:00|13041.8|13037.8|13041.8|13037.8|13045|13041|13040.3|13036.3|7202
1635513600000|2021-10-29 13:20:00|13040.3|13036.3|13037.2|13033.2|13041.8|13037.8|13035.6|13031.6|6137
1635513900000|2021-10-29 13:25:00|13037.9|13033.9|13040.3|13036.3|13040.3|13036.3|13035.6|13031.6|5069
1635514200000|2021-10-29 13:30:00|13041.8|13037.8|13037.2|13033.2|13043.4|13039.4|13035.6|13031.6|9145
1635514500000|2021-10-29 13:35:00|13035.6|13031.6|13038.7|13034.7|13038.7|13034.7|13034|13030|4334
1635514800000|2021-10-29 13:40:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13037.2|13033.2|5186
1635515100000|2021-10-29 13:45:00|13038.7|13034.7|13032.5|13028.5|13040.3|13036.3|13030.9|13026.9|7596
1635515400000|2021-10-29 13:50:00|13034|13030|13041.8|13037.8|13043.4|13039.4|13032.5|13028.5|8102
1635515700000|2021-10-29 13:55:00|13040.3|13036.3|13043.4|13039.4|13045|13041|13040.3|13036.3|15154
1635516000000|2021-10-29 14:00:00|13041.8|13037.8|13049.7|13045.7|13051.2|13047.2|13040.3|13036.3|5533
1635516300000|2021-10-29 14:05:00|13051.2|13047.2|13055.9|13051.9|13055.9|13051.9|13049.7|13045.7|8462
1635516600000|2021-10-29 14:10:00|13057.5|13053.5|13051.2|13047.2|13057.5|13053.5|13051.2|13047.2|9760
1635516900000|2021-10-29 14:15:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|5341
1635517200000|2021-10-29 14:20:00|13052.8|13048.8|13054.3|13050.3|13057.5|13053.5|13052.8|13048.8|5913
1635517500000|2021-10-29 14:25:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|6879
1635517800000|2021-10-29 14:30:00|13054.3|13050.3|13059|13055|13059|13055|13052.8|13048.8|6961
1635518100000|2021-10-29 14:35:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13055.9|13051.9|5236
1635518400000|2021-10-29 14:40:00|13060.6|13056.6|13065.3|13061.3|13066.8|13062.8|13060.6|13056.6|6528
1635518700000|2021-10-29 14:45:00|13063.7|13059.7|13059|13055|13063.7|13059.7|13057.5|13053.5|4007
1635519000000|2021-10-29 14:50:00|13057.5|13053.5|13060.6|13056.6|13062.2|13058.2|13057.5|13053.5|4789
1635519300000|2021-10-29 14:55:00|13059|13055|13062.2|13058.2|13063.7|13059.7|13059|13055|3353
1635519600000|2021-10-29 15:00:00|13063.7|13059.7|13057.5|13053.5|13063.7|13059.7|13057.5|13053.5|5404
1635519900000|2021-10-29 15:05:00|13055.9|13051.9|13051.2|13047.2|13055.9|13051.9|13046.5|13042.5|8128
1635520200000|2021-10-29 15:10:00|13052.8|13048.8|13049.7|13045.7|13054.3|13050.3|13049.7|13045.7|4738
1635520500000|2021-10-29 15:15:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13048.1|13044.1|6763
1635520800000|2021-10-29 15:20:00|13054.3|13050.3|13059|13055|13059|13055|13052.8|13048.8|5263
1635521100000|2021-10-29 15:25:00|13057.5|13053.5|13057.5|13053.5|13060.6|13056.6|13055.9|13051.9|6502
1635521400000|2021-10-29 15:30:00|13059|13055|13059|13055|13059|13055|13055.9|13051.9|3582
1635521700000|2021-10-29 15:35:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|3055
1635522000000|2021-10-29 15:40:00|13059|13055|13063.7|13059.7|13063.7|13059.7|13059|13055|3392
1635522300000|2021-10-29 15:45:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|3476
1635522600000|2021-10-29 15:50:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|5659
1635522900000|2021-10-29 15:55:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|2860
1635523200000|2021-10-29 16:00:00|13064.5|13060.5|13068.4|13064.4|13070|13066|13063.7|13059.7|7717
1635523500000|2021-10-29 16:05:00|13070|13066|13066.8|13062.8|13070|13066|13065.3|13061.3|5390
1635523800000|2021-10-29 16:10:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|1887
1635524100000|2021-10-29 16:15:00|13065.3|13061.3|13068.4|13064.4|13068.4|13064.4|13063.7|13059.7|4374
1635524400000|2021-10-29 16:20:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|4588
1635524700000|2021-10-29 16:25:00|13071.5|13067.5|13068.4|13064.4|13071.5|13067.5|13068.4|13064.4|2688
1635525000000|2021-10-29 16:30:00|13070|13066|13068.4|13064.4|13070|13066|13066.8|13062.8|3916
1635525300000|2021-10-29 16:35:00|13066.8|13062.8|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|2717
1635525600000|2021-10-29 16:40:00|13063.7|13059.7|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|1995
1635525900000|2021-10-29 16:45:00|13068.4|13064.4|13068.4|13064.4|13071.5|13067.5|13068.4|13064.4|7374
1635526200000|2021-10-29 16:50:00|13066.8|13062.8|13070|13066|13070|13066|13066.8|13062.8|1765
1635526500000|2021-10-29 16:55:00|13071.5|13067.5|13068.4|13064.4|13071.5|13067.5|13068.4|13064.4|5094
1635526800000|2021-10-29 17:00:00|13070|13066|13066.8|13062.8|13070|13066|13066.8|13062.8|1443
1635527100000|2021-10-29 17:05:00|13068.4|13064.4|13071.5|13067.5|13071.5|13067.5|13066.8|13062.8|2682
1635527400000|2021-10-29 17:10:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|2610
1635527700000|2021-10-29 17:15:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|2085
1635528000000|2021-10-29 17:20:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|694
1635528300000|2021-10-29 17:25:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13070|13066|2105
1635528600000|2021-10-29 17:30:00|||||||||1685
1635528900000|2021-10-29 17:35:00|13070|13066|13073.1|13069.1|13073.1|13069.1|13070|13066|2317
1635529200000|2021-10-29 17:40:00|13074.7|13070.7|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|3916
1635529500000|2021-10-29 17:45:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|3626
1635529800000|2021-10-29 17:50:00|||||||||1869
1635530100000|2021-10-29 17:55:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|4135
1635530400000|2021-10-29 18:00:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13070|13066|1428
1635530700000|2021-10-29 18:05:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|873
1635531000000|2021-10-29 18:10:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13070|13066|1574
1635531300000|2021-10-29 18:15:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|4466
1635531600000|2021-10-29 18:20:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|5398
1635531900000|2021-10-29 18:25:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|4756
1635532200000|2021-10-29 18:30:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|2055
1635532500000|2021-10-29 18:35:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|2097
1635532800000|2021-10-29 18:40:00|13073.1|13069.1|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|3742
1635533100000|2021-10-29 18:45:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|2919
1635533400000|2021-10-29 18:50:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|4250
1635533700000|2021-10-29 18:55:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13070|13066|13081
1635534000000|2021-10-29 19:00:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|8323
1635534300000|2021-10-29 19:05:00|13076.2|13072.2|13077.8|13073.8|13079.3|13075.3|13074.7|13070.7|12490
1635534600000|2021-10-29 19:10:00|13078.6|13074.6|13082.5|13078.5|13082.5|13078.5|13078.6|13074.6|2622
1635534900000|2021-10-29 19:15:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|8869
1635535200000|2021-10-29 19:20:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|1898
1635535500000|2021-10-29 19:25:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|4171
1635535800000|2021-10-29 19:30:00|13084|13080|13085.6|13081.6|13087.2|13083.2|13082.5|13078.5|6202
1635536100000|2021-10-29 19:35:00|13087.2|13083.2|13088.7|13084.7|13090.3|13086.3|13087.2|13083.2|4056
1635536400000|2021-10-29 19:40:00|13090.3|13086.3|13087.2|13083.2|13090.3|13086.3|13087.2|13083.2|5167
1635536700000|2021-10-29 19:45:00|13088.7|13084.7|13085.6|13081.6|13088.7|13084.7|13084|13080|8613
1635537000000|2021-10-29 19:50:00|13084|13080|13077.8|13073.8|13084|13080|13077.8|13073.8|6690
1635537300000|2021-10-29 19:55:00|13076.2|13072.2|13068.4|13064.4|13076.2|13072.2|13066.8|13062.8|26230
1635537600000|2021-10-29 20:00:00|13070|13066|13082.5|13078.5|13084|13080|13066.8|13062.8|34044
1635537900000|2021-10-29 20:05:00|13080.9|13076.9|13080.9|13076.9|13084|13080|13080.9|13076.9|9118
1635538200000|2021-10-29 20:10:00|13079.3|13075.3|13074.7|13070.7|13079.3|13075.3|13074.7|13070.7|3944
1635538500000|2021-10-29 20:15:00|13076.2|13072.2|13074.7|13070.7|13077.8|13073.8|13074.7|13070.7|6877
1635538800000|2021-10-29 20:20:00|13073.1|13069.1|13070|13066|13073.1|13069.1|13070|13066|8724
1635539100000|2021-10-29 20:25:00|13068.4|13064.4|13071.5|13067.5|13071.5|13067.5|13068.4|13064.4|6661
1635539400000|2021-10-29 20:30:00|13070.8|13066.8|13068.4|13064.4|13070.8|13066.8|13068.4|13064.4|4833
1635539700000|2021-10-29 20:35:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|6760
1635540000000|2021-10-29 20:40:00|13068.4|13064.4|13073.1|13069.1|13073.1|13069.1|13068.4|13064.4|3041
1635540300000|2021-10-29 20:45:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13070|13066|5096
1635540600000|2021-10-29 20:50:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|1930
1635540900000|2021-10-29 20:55:00|13073.1|13069.1|13073.1|13069.1|13076.2|13072.2|13071.5|13067.5|3789
1635717600000|2021-10-31 22:00:00|13063.7|13059.7|13059|13055|13063.7|13059.7|13059|13055|2309
1635717900000|2021-10-31 22:05:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1476
1635718200000|2021-10-31 22:10:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|281
1635718500000|2021-10-31 22:15:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|956
1635718800000|2021-10-31 22:20:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1109
1635719100000|2021-10-31 22:25:00|13055.9|13051.9|13059|13055|13059|13055|13055.9|13051.9|841
1635719400000|2021-10-31 22:30:00|13057.5|13053.5|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|648
1635719700000|2021-10-31 22:35:00|13059|13055|13062.2|13058.2|13062.2|13058.2|13059|13055|787
1635720000000|2021-10-31 22:40:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|786
1635720300000|2021-10-31 22:45:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|858
1635720600000|2021-10-31 22:50:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|189
1635720900000|2021-10-31 22:55:00|||||||||138
1635721200000|2021-10-31 23:00:00|||||||||146
1635721500000|2021-10-31 23:05:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|874
1635721800000|2021-10-31 23:10:00|13057.5|13053.5|13059|13055|13059|13055|13055.9|13051.9|548
1635722100000|2021-10-31 23:15:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|1053
1635722400000|2021-10-31 23:20:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|676
1635722700000|2021-10-31 23:25:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|367
1635723000000|2021-10-31 23:30:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1398
1635723300000|2021-10-31 23:35:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|471
1635723600000|2021-10-31 23:40:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|1101
1635723900000|2021-10-31 23:45:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|527
1635724200000|2021-10-31 23:50:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|816
1635724500000|2021-10-31 23:55:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|763
1635724800000|2021-11-01 00:00:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|892
1635725100000|2021-11-01 00:05:00|13052.8|13048.8|13055.9|13051.9|13057.5|13053.5|13052.8|13048.8|1695
1635725400000|2021-11-01 00:10:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1129
1635725700000|2021-11-01 00:15:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|863
1635726000000|2021-11-01 00:20:00|13055.9|13051.9|13060.6|13056.6|13060.6|13056.6|13055.9|13051.9|1478
1635726300000|2021-11-01 00:25:00|13059|13055|13055.9|13051.9|13060.6|13056.6|13055.9|13051.9|681
1635726600000|2021-11-01 00:30:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|920
1635726900000|2021-11-01 00:35:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|264
1635727200000|2021-11-01 00:40:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|510
1635727500000|2021-11-01 00:45:00|||||||||439
1635727800000|2021-11-01 00:50:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|385
1635728100000|2021-11-01 00:55:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|161
1635728400000|2021-11-01 01:00:00|13055.9|13051.9|13054.3|13050.3|13057.5|13053.5|13052.8|13048.8|1424
1635728700000|2021-11-01 01:05:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|441
1635729000000|2021-11-01 01:10:00|13055.9|13051.9|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|348
1635729300000|2021-11-01 01:15:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|658
1635729600000|2021-11-01 01:20:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|403
1635729900000|2021-11-01 01:25:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1209
1635730200000|2021-11-01 01:30:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|691
1635730500000|2021-11-01 01:35:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|831
1635730800000|2021-11-01 01:40:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|133
1635731100000|2021-11-01 01:45:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|446
1635731400000|2021-11-01 01:50:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|992
1635731700000|2021-11-01 01:55:00|13051.2|13047.2|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|744
1635732000000|2021-11-01 02:00:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|564
1635732300000|2021-11-01 02:05:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|829
1635732600000|2021-11-01 02:10:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|589
1635732900000|2021-11-01 02:15:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|310
1635733200000|2021-11-01 02:20:00|||||||||293
1635733500000|2021-11-01 02:25:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|261
1635733800000|2021-11-01 02:30:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|474
1635734100000|2021-11-01 02:35:00|||||||||228
1635734400000|2021-11-01 02:40:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|207
1635734700000|2021-11-01 02:45:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|239
1635735000000|2021-11-01 02:50:00|||||||||638
1635735300000|2021-11-01 02:55:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|298
1635735600000|2021-11-01 03:00:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|166
1635735900000|2021-11-01 03:05:00|||||||||150
1635736200000|2021-11-01 03:10:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|178
1635736500000|2021-11-01 03:15:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|244
1635736800000|2021-11-01 03:20:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|276
1635737100000|2021-11-01 03:25:00|||||||||241
1635737400000|2021-11-01 03:30:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1357
1635737700000|2021-11-01 03:35:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|639
1635738000000|2021-11-01 03:40:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|813
1635738300000|2021-11-01 03:45:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|101
1635738600000|2021-11-01 03:50:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|421
1635738900000|2021-11-01 03:55:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|400
1635739200000|2021-11-01 04:00:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|232
1635739500000|2021-11-01 04:05:00|13051.2|13047.2|13057.5|13053.5|13057.5|13053.5|13051.2|13047.2|1075
1635739800000|2021-11-01 04:10:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|781
1635740100000|2021-11-01 04:15:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|138
1635740400000|2021-11-01 04:20:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|699
1635740700000|2021-11-01 04:25:00|||||||||316
1635741000000|2021-11-01 04:30:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|246
1635741300000|2021-11-01 04:35:00|||||||||176
1635741600000|2021-11-01 04:40:00|||||||||148
1635741900000|2021-11-01 04:45:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|182
1635742200000|2021-11-01 04:50:00|||||||||112
1635742500000|2021-11-01 04:55:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|244
1635742800000|2021-11-01 05:00:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|2105
1635743100000|2021-11-01 05:05:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|670
1635743400000|2021-11-01 05:10:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|562
1635743700000|2021-11-01 05:15:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|469
1635744000000|2021-11-01 05:20:00|||||||||129
1635744300000|2021-11-01 05:25:00|13059|13055|13059|13055|13059|13055|13059|13055|904
1635744600000|2021-11-01 05:30:00|||||||||23
1635744900000|2021-11-01 05:35:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1169
1635745200000|2021-11-01 05:40:00|||||||||113
1635745500000|2021-11-01 05:45:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1746
1635745800000|2021-11-01 05:50:00|||||||||286
1635746100000|2021-11-01 05:55:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|2931
1635746400000|2021-11-01 06:00:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1404
1635746700000|2021-11-01 06:05:00|13066.8|13062.8|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|756
1635747000000|2021-11-01 06:10:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|925
1635747300000|2021-11-01 06:15:00|13063.7|13059.7|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|1356
1635747600000|2021-11-01 06:20:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|667
1635747900000|2021-11-01 06:25:00|13060.6|13056.6|13059|13055|13062.2|13058.2|13057.5|13053.5|2635
1635748200000|2021-11-01 06:30:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|762
1635748500000|2021-11-01 06:35:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|442
1635748800000|2021-11-01 06:40:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|558
1635749100000|2021-11-01 06:45:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|162
1635749400000|2021-11-01 06:50:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1708
1635749700000|2021-11-01 06:55:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|403
1635750000000|2021-11-01 07:00:00|13062.2|13058.2|13066.8|13062.8|13068.4|13064.4|13060.6|13056.6|2923
1635750300000|2021-11-01 07:05:00|13068.4|13064.4|13070|13066|13070|13066|13063.7|13059.7|3825
1635750600000|2021-11-01 07:10:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13066.8|13062.8|3945
1635750900000|2021-11-01 07:15:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13068.4|13064.4|2334
1635751200000|2021-11-01 07:20:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|1310
1635751500000|2021-11-01 07:25:00|13071.5|13067.5|13066.8|13062.8|13071.5|13067.5|13066.8|13062.8|1675
1635751800000|2021-11-01 07:30:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|757
1635752100000|2021-11-01 07:35:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1544
1635752400000|2021-11-01 07:40:00|13066.8|13062.8|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|1115
1635752700000|2021-11-01 07:45:00|13066.8|13062.8|13066.8|13062.8|13070|13066|13065.3|13061.3|949
1635753000000|2021-11-01 07:50:00|13068.4|13064.4|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|2520
1635753300000|2021-11-01 07:55:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|4174
1635753600000|2021-11-01 08:00:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|2597
1635753900000|2021-11-01 08:05:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1325
1635754200000|2021-11-01 08:10:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|1751
1635754500000|2021-11-01 08:15:00|13059|13055|13059|13055|13059|13055|13059|13055|883
1635754800000|2021-11-01 08:20:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|2139
1635755100000|2021-11-01 08:25:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|843
1635755400000|2021-11-01 08:30:00|13060.6|13056.6|13057.5|13053.5|13060.6|13056.6|13057.5|13053.5|4711
1635755700000|2021-11-01 08:35:00|13059|13055|13055.9|13051.9|13059|13055|13052.8|13048.8|2775
1635756000000|2021-11-01 08:40:00|13054.3|13050.3|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|2904
1635756300000|2021-11-01 08:45:00|13054.3|13050.3|13052.8|13048.8|13055.9|13051.9|13051.2|13047.2|3326
1635756600000|2021-11-01 08:50:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|999
1635756900000|2021-11-01 08:55:00|13052.8|13048.8|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|1762
1635757200000|2021-11-01 09:00:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1723
1635757500000|2021-11-01 09:05:00|13051.2|13047.2|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|3378
1635757800000|2021-11-01 09:10:00|13050.4|13046.4|13052.8|13048.8|13052.8|13048.8|13049.7|13045.7|3073
1635758100000|2021-11-01 09:15:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|1367
1635758400000|2021-11-01 09:20:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|1451
1635758700000|2021-11-01 09:25:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|600
1635759000000|2021-11-01 09:30:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1037
1635759300000|2021-11-01 09:35:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1810
1635759600000|2021-11-01 09:40:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|2224
1635759900000|2021-11-01 09:45:00|||||||||493
1635760200000|2021-11-01 09:50:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|750
1635760500000|2021-11-01 09:55:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|569
1635760800000|2021-11-01 10:00:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|4233
1635761100000|2021-11-01 10:05:00|13060.6|13056.6|13057.5|13053.5|13060.6|13056.6|13055.9|13051.9|3227
1635761400000|2021-11-01 10:10:00|13059|13055|13055.9|13051.9|13059|13055|13055.9|13051.9|1769
1635761700000|2021-11-01 10:15:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|545
1635762000000|2021-11-01 10:20:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|697
1635762300000|2021-11-01 10:25:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|3009
1635762600000|2021-11-01 10:30:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|1012
1635762900000|2021-11-01 10:35:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|999
1635763200000|2021-11-01 10:40:00|13059|13055|13057.5|13053.5|13059|13055|13055.9|13051.9|2069
1635763500000|2021-11-01 10:45:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1586
1635763800000|2021-11-01 10:50:00|||||||||341
1635764100000|2021-11-01 10:55:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1345
1635764400000|2021-11-01 11:00:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|986
1635764700000|2021-11-01 11:05:00|13052.8|13048.8|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|1765
1635765000000|2021-11-01 11:10:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|1042
1635765300000|2021-11-01 11:15:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|2733
1635765600000|2021-11-01 11:20:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|2670
1635765900000|2021-11-01 11:25:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|1278
1635766200000|2021-11-01 11:30:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|1232
1635766500000|2021-11-01 11:35:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|1526
1635766800000|2021-11-01 11:40:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|3281
1635767100000|2021-11-01 11:45:00|13048.9|13044.9|13052.8|13048.8|13052.8|13048.8|13048.1|13044.1|3370
1635767400000|2021-11-01 11:50:00|13051.2|13047.2|13055.9|13051.9|13055.9|13051.9|13051.2|13047.2|3143
1635767700000|2021-11-01 11:55:00|13054.3|13050.3|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|2803
1635768000000|2021-11-01 12:00:00|13054.3|13050.3|13052.8|13048.8|13055.9|13051.9|13051.2|13047.2|2225
1635768300000|2021-11-01 12:05:00|13054.3|13050.3|13049.7|13045.7|13054.3|13050.3|13048.1|13044.1|4129
1635768600000|2021-11-01 12:10:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1738
1635768900000|2021-11-01 12:15:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|5306
1635769200000|2021-11-01 12:20:00|13048.1|13044.1|13055.9|13051.9|13057.5|13053.5|13046.5|13042.5|5010
1635769500000|2021-11-01 12:25:00|13054.3|13050.3|13054.3|13050.3|13057.5|13053.5|13054.3|13050.3|1621
1635769800000|2021-11-01 12:30:00|13052.8|13048.8|13049.7|13045.7|13054.3|13050.3|13048.1|13044.1|4190
1635770100000|2021-11-01 12:35:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|1876
1635770400000|2021-11-01 12:40:00|13049.7|13045.7|13046.5|13042.5|13049.7|13045.7|13045|13041|4956
1635770700000|2021-11-01 12:45:00|13045|13041|13045|13041|13048.1|13044.1|13045|13041|3782
1635771000000|2021-11-01 12:50:00|13046.5|13042.5|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|4677
1635771300000|2021-11-01 12:55:00|13047.3|13043.3|13051.2|13047.2|13051.2|13047.2|13046.5|13042.5|7648
1635771600000|2021-11-01 13:00:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13046.5|13042.5|5519
1635771900000|2021-11-01 13:05:00|13048.1|13044.1|13046.5|13042.5|13049.7|13045.7|13046.5|13042.5|5618
1635772200000|2021-11-01 13:10:00|13045|13041|13048.1|13044.1|13049.7|13045.7|13045|13041|3283
1635772500000|2021-11-01 13:15:00|13046.5|13042.5|13045|13041|13048.1|13044.1|13045|13041|2101
1635772800000|2021-11-01 13:20:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13041.8|13037.8|3316
1635773100000|2021-11-01 13:25:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|2470
1635773400000|2021-11-01 13:30:00|13045|13041|13043.4|13039.4|13046.5|13042.5|13041.8|13037.8|5754
1635773700000|2021-11-01 13:35:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|3259
1635774000000|2021-11-01 13:40:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|3859
1635774300000|2021-11-01 13:45:00|13041.8|13037.8|13046.5|13042.5|13046.5|13042.5|13041.8|13037.8|3844
1635774600000|2021-11-01 13:50:00|13045|13041|13046.5|13042.5|13048.1|13044.1|13043.4|13039.4|7850
1635774900000|2021-11-01 13:55:00|13045|13041|13045|13041|13046.5|13042.5|13043.4|13039.4|2236
1635775200000|2021-11-01 14:00:00|13043.4|13039.4|13048.1|13044.1|13049.7|13045.7|13041.8|13037.8|7949
1635775500000|2021-11-01 14:05:00|13046.5|13042.5|13051.2|13047.2|13051.2|13047.2|13046.5|13042.5|5408
1635775800000|2021-11-01 14:10:00|13049.7|13045.7|13052.8|13048.8|13052.8|13048.8|13049.7|13045.7|5568
1635776100000|2021-11-01 14:15:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|5018
1635776400000|2021-11-01 14:20:00|13054.3|13050.3|13055.9|13051.9|13059|13055|13054.3|13050.3|6927
1635776700000|2021-11-01 14:25:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|6261
1635777000000|2021-11-01 14:30:00|13059|13055|13057.5|13053.5|13060.6|13056.6|13057.5|13053.5|3824
1635777300000|2021-11-01 14:35:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|5375
1635777600000|2021-11-01 14:40:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|5632
1635777900000|2021-11-01 14:45:00|13062.2|13058.2|13059|13055|13062.2|13058.2|13059|13055|3159
1635778200000|2021-11-01 14:50:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13055.9|13051.9|5002
1635778500000|2021-11-01 14:55:00|13055.9|13051.9|13054.3|13050.3|13057.5|13053.5|13052.8|13048.8|5050
1635778800000|2021-11-01 15:00:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|3151
1635779100000|2021-11-01 15:05:00|13055.9|13051.9|13051.2|13047.2|13055.9|13051.9|13051.2|13047.2|2680
1635779400000|2021-11-01 15:10:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|3036
1635779700000|2021-11-01 15:15:00|13054.3|13050.3|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|3000
1635780000000|2021-11-01 15:20:00|13051.2|13047.2|13054.3|13050.3|13055.9|13051.9|13049.7|13045.7|4430
1635780300000|2021-11-01 15:25:00|13052.8|13048.8|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|2950
1635780600000|2021-11-01 15:30:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|2287
1635780900000|2021-11-01 15:35:00|13055.9|13051.9|13054.3|13050.3|13057.5|13053.5|13054.3|13050.3|6771
1635781200000|2021-11-01 15:40:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13051.2|13047.2|4428
1635781500000|2021-11-01 15:45:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|2624
1635781800000|2021-11-01 15:50:00|13054.3|13050.3|13059|13055|13059|13055|13054.3|13050.3|3683
1635782100000|2021-11-01 15:55:00|13060.6|13056.6|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|4559
1635782400000|2021-11-01 16:00:00|13062.2|13058.2|13059|13055|13063.7|13059.7|13059|13055|3810
1635782700000|2021-11-01 16:05:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|3154
1635783000000|2021-11-01 16:10:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|1708
1635783300000|2021-11-01 16:15:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|3479
1635783600000|2021-11-01 16:20:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1423
1635783900000|2021-11-01 16:25:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|956
1635784200000|2021-11-01 16:30:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1944
1635784500000|2021-11-01 16:35:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|1813
1635784800000|2021-11-01 16:40:00|||||||||283
1635785100000|2021-11-01 16:45:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|1000
1635785400000|2021-11-01 16:50:00|||||||||648
1635785700000|2021-11-01 16:55:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|865
1635786000000|2021-11-01 17:00:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1528
1635786300000|2021-11-01 17:05:00|||||||||1157
1635786600000|2021-11-01 17:10:00|||||||||734
1635786900000|2021-11-01 17:15:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1591
1635787200000|2021-11-01 17:20:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1239
1635787500000|2021-11-01 17:25:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|686
1635787800000|2021-11-01 17:30:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|1275
1635788100000|2021-11-01 17:35:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1890
1635788400000|2021-11-01 17:40:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|285
1635788700000|2021-11-01 17:45:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|3232
1635789000000|2021-11-01 17:50:00|||||||||186
1635789300000|2021-11-01 17:55:00|13068.4|13064.4|13070|13066|13070|13066|13066.8|13062.8|2649
1635789600000|2021-11-01 18:00:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|4085
1635789900000|2021-11-01 18:05:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|5170
1635790200000|2021-11-01 18:10:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|2501
1635790500000|2021-11-01 18:15:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|4433
1635790800000|2021-11-01 18:20:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|2819
1635791100000|2021-11-01 18:25:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|2659
1635791400000|2021-11-01 18:30:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13077.8|13073.8|3043
1635791700000|2021-11-01 18:35:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|1547
1635792000000|2021-11-01 18:40:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|1617
1635792300000|2021-11-01 18:45:00|13074.7|13070.7|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|4526
1635792600000|2021-11-01 18:50:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13070|13066|4287
1635792900000|2021-11-01 18:55:00|13070|13066|13066.8|13062.8|13070|13066|13065.3|13061.3|4434
1635793200000|2021-11-01 19:00:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13062.2|13058.2|6002
1635793500000|2021-11-01 19:05:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|3081
1635793800000|2021-11-01 19:10:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|2565
1635794100000|2021-11-01 19:15:00|13060.6|13056.6|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|1023
1635794400000|2021-11-01 19:20:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|2537
1635794700000|2021-11-01 19:25:00|13064.5|13060.5|13065.3|13061.3|13065.3|13061.3|13064.5|13060.5|844
1635795000000|2021-11-01 19:30:00|13063.7|13059.7|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|3129
1635795300000|2021-11-01 19:35:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|4607
1635795600000|2021-11-01 19:40:00|13068.4|13064.4|13070|13066|13071.5|13067.5|13068.4|13064.4|2776
1635795900000|2021-11-01 19:45:00|13068.4|13064.4|13071.5|13067.5|13071.5|13067.5|13068.4|13064.4|3423
1635796200000|2021-11-01 19:50:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|3019
1635796500000|2021-11-01 19:55:00|13073.1|13069.1|13071.5|13067.5|13077.8|13073.8|13071.5|13067.5|6902
1635796800000|2021-11-01 20:00:00|13073.1|13069.1|13079.3|13075.3|13079.3|13075.3|13073.1|13069.1|7190
1635797100000|2021-11-01 20:05:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|1647
1635797400000|2021-11-01 20:10:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|2434
1635797700000|2021-11-01 20:15:00|13076.2|13072.2|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|1438
1635798000000|2021-11-01 20:20:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|2036
1635798300000|2021-11-01 20:25:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|1149
1635798600000|2021-11-01 20:30:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|2460
1635798900000|2021-11-01 20:35:00|||||||||856
1635799200000|2021-11-01 20:40:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|951
1635799500000|2021-11-01 20:45:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|2531
1635799800000|2021-11-01 20:50:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|2566
1635800100000|2021-11-01 20:55:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|1618
1635804000000|2021-11-01 22:00:00|13076.2|13072.2|13071.5|13067.5|13076.2|13072.2|13071.5|13067.5|1028
1635804300000|2021-11-01 22:05:00|||||||||153
1635804600000|2021-11-01 22:10:00|||||||||62
1635804900000|2021-11-01 22:15:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|167
1635805200000|2021-11-01 22:20:00|||||||||16
1635805500000|2021-11-01 22:25:00|||||||||130
1635805800000|2021-11-01 22:30:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|483
1635806100000|2021-11-01 22:35:00|||||||||102
1635806400000|2021-11-01 22:40:00|||||||||69
1635806700000|2021-11-01 22:45:00|||||||||174
1635807000000|2021-11-01 22:50:00|||||||||24
1635807300000|2021-11-01 22:55:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|580
1635807600000|2021-11-01 23:00:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|1312
1635807900000|2021-11-01 23:05:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|553
1635808200000|2021-11-01 23:10:00|||||||||2
1635808500000|2021-11-01 23:15:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|300
1635808800000|2021-11-01 23:20:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13070|13066|242
1635809100000|2021-11-01 23:25:00|13070|13066|13070|13066|13070|13066|13070|13066|31
1635809400000|2021-11-01 23:30:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|101
1635809700000|2021-11-01 23:35:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|212
1635810000000|2021-11-01 23:40:00|13070.8|13066.8|13071.5|13067.5|13071.5|13067.5|13070|13066|312
1635810300000|2021-11-01 23:45:00|||||||||10
1635810600000|2021-11-01 23:50:00|||||||||12
1635810900000|2021-11-01 23:55:00|||||||||118
1635811200000|2021-11-02 00:00:00|||||||||183
1635811500000|2021-11-02 00:05:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|424
1635811800000|2021-11-02 00:10:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|639
1635812100000|2021-11-02 00:15:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|229
1635812400000|2021-11-02 00:20:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|45
1635812700000|2021-11-02 00:25:00|13070|13066|13068.4|13064.4|13071.5|13067.5|13068.4|13064.4|849
1635813000000|2021-11-02 00:30:00|13070|13066|13070|13066|13070|13066|13070|13066|709
1635813300000|2021-11-02 00:35:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|584
1635813600000|2021-11-02 00:40:00|||||||||73
1635813900000|2021-11-02 00:45:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|260
1635814200000|2021-11-02 00:50:00|13070|13066|13070|13066|13070|13066|13070|13066|280
1635814500000|2021-11-02 00:55:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|468
1635814800000|2021-11-02 01:00:00|13070|13066|13070|13066|13070|13066|13070|13066|687
1635815100000|2021-11-02 01:05:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|155
1635815400000|2021-11-02 01:10:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|675
1635815700000|2021-11-02 01:15:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|598
1635816000000|2021-11-02 01:20:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|630
1635816300000|2021-11-02 01:25:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|209
1635816600000|2021-11-02 01:30:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|84
1635816900000|2021-11-02 01:35:00|||||||||117
1635817200000|2021-11-02 01:40:00|13070|13066|13070|13066|13070|13066|13070|13066|121
1635817500000|2021-11-02 01:45:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|236
1635817800000|2021-11-02 01:50:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|427
1635818100000|2021-11-02 01:55:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13070|13066|450
1635818400000|2021-11-02 02:00:00|||||||||608
1635818700000|2021-11-02 02:05:00|13070|13066|13073.1|13069.1|13073.1|13069.1|13070|13066|715
1635819000000|2021-11-02 02:10:00|||||||||81
1635819300000|2021-11-02 02:15:00|||||||||4
1635819600000|2021-11-02 02:20:00|13071.5|13067.5|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|1206
1635819900000|2021-11-02 02:25:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|240
1635820200000|2021-11-02 02:30:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|1263
1635820500000|2021-11-02 02:35:00|||||||||116
1635820800000|2021-11-02 02:40:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|726
1635821100000|2021-11-02 02:45:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|863
1635821400000|2021-11-02 02:50:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|745
1635821700000|2021-11-02 02:55:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|1072
1635822000000|2021-11-02 03:00:00|||||||||194
1635822300000|2021-11-02 03:05:00|||||||||585
1635822600000|2021-11-02 03:10:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|557
1635822900000|2021-11-02 03:15:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|2275
1635823200000|2021-11-02 03:20:00|13080.9|13076.9|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|748
1635823500000|2021-11-02 03:25:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|800
1635823800000|2021-11-02 03:30:00|13080.9|13076.9|13085.6|13081.6|13087.2|13083.2|13079.3|13075.3|3026
1635824100000|2021-11-02 03:35:00|13084|13080|13084|13080|13085.6|13081.6|13084|13080|1507
1635824400000|2021-11-02 03:40:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|1439
1635824700000|2021-11-02 03:45:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|474
1635825000000|2021-11-02 03:50:00|13080.9|13076.9|13079.3|13075.3|13082.5|13078.5|13079.3|13075.3|1069
1635825300000|2021-11-02 03:55:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|1998
1635825600000|2021-11-02 04:00:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|822
1635825900000|2021-11-02 04:05:00|||||||||278
1635826200000|2021-11-02 04:10:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|391
1635826500000|2021-11-02 04:15:00|||||||||27
1635826800000|2021-11-02 04:20:00|||||||||180
1635827100000|2021-11-02 04:25:00|||||||||48
1635827400000|2021-11-02 04:30:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|748
1635827700000|2021-11-02 04:35:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|629
1635828000000|2021-11-02 04:40:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|259
1635828300000|2021-11-02 04:45:00|13084|13080|13087.2|13083.2|13087.2|13083.2|13084|13080|575
1635828600000|2021-11-02 04:50:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|860
1635828900000|2021-11-02 04:55:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|464
1635829200000|2021-11-02 05:00:00|13087.2|13083.2|13090.3|13086.3|13090.3|13086.3|13087.2|13083.2|3770
1635829500000|2021-11-02 05:05:00|13088.7|13084.7|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|1657
1635829800000|2021-11-02 05:10:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|287
1635830100000|2021-11-02 05:15:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|1648
1635830400000|2021-11-02 05:20:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|1042
1635830700000|2021-11-02 05:25:00|13091.8|13087.8|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|2212
1635831000000|2021-11-02 05:30:00|||||||||283
1635831300000|2021-11-02 05:35:00|13091.8|13087.8|13088.7|13084.7|13091.8|13087.8|13088.7|13084.7|2053
1635831600000|2021-11-02 05:40:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|20
1635831900000|2021-11-02 05:45:00|13088.7|13084.7|13090.3|13086.3|13091.8|13087.8|13088.7|13084.7|431
1635832200000|2021-11-02 05:50:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|564
1635832500000|2021-11-02 05:55:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13088.7|13084.7|729
1635832800000|2021-11-02 06:00:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|1586
1635833100000|2021-11-02 06:05:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|264
1635833400000|2021-11-02 06:10:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|856
1635833700000|2021-11-02 06:15:00|13088.7|13084.7|13085.6|13081.6|13088.7|13084.7|13085.6|13081.6|1798
1635834000000|2021-11-02 06:20:00|13084|13080|13084|13080|13084|13080|13084|13080|275
1635834300000|2021-11-02 06:25:00|13082.5|13078.5|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|1118
1635834600000|2021-11-02 06:30:00|13087.2|13083.2|13093.4|13089.4|13093.4|13089.4|13087.2|13083.2|1541
1635834900000|2021-11-02 06:35:00|13091.8|13087.8|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|729
1635835200000|2021-11-02 06:40:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13087.2|13083.2|2011
1635835500000|2021-11-02 06:45:00|13087.2|13083.2|13085.6|13081.6|13088.7|13084.7|13084|13080|3117
1635835800000|2021-11-02 06:50:00|||||||||722
1635836100000|2021-11-02 06:55:00|13084|13080|13084|13080|13085.6|13081.6|13084|13080|295
1635836400000|2021-11-02 07:00:00|13082.5|13078.5|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|2272
1635836700000|2021-11-02 07:05:00|13087.2|13083.2|13091.8|13087.8|13091.8|13087.8|13087.2|13083.2|4023
1635837000000|2021-11-02 07:10:00|13090.3|13086.3|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|1841
1635837300000|2021-11-02 07:15:00|13091.8|13087.8|13096.5|13092.5|13096.5|13092.5|13091.8|13087.8|3187
1635837600000|2021-11-02 07:20:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|3988
1635837900000|2021-11-02 07:25:00|13095|13091|13091.8|13087.8|13095|13091|13090.3|13086.3|998
1635838200000|2021-11-02 07:30:00|13090.3|13086.3|13087.2|13083.2|13090.3|13086.3|13087.2|13083.2|2090
1635838500000|2021-11-02 07:35:00|13088.7|13084.7|13093.4|13089.4|13093.4|13089.4|13087.2|13083.2|2407
1635838800000|2021-11-02 07:40:00|13095|13091|13091.8|13087.8|13095|13091|13091.8|13087.8|2479
1635839100000|2021-11-02 07:45:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|879
1635839400000|2021-11-02 07:50:00|13095|13091|13091.8|13087.8|13095|13091|13091.8|13087.8|1375
1635839700000|2021-11-02 07:55:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|740
1635840000000|2021-11-02 08:00:00|13091.8|13087.8|13088.7|13084.7|13093.4|13089.4|13088.7|13084.7|3731
1635840300000|2021-11-02 08:05:00|13090.3|13086.3|13087.2|13083.2|13090.3|13086.3|13085.6|13081.6|4854
1635840600000|2021-11-02 08:10:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13084|13080|1861
1635840900000|2021-11-02 08:15:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|2602
1635841200000|2021-11-02 08:20:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|1185
1635841500000|2021-11-02 08:25:00|13087.9|13083.9|13087.2|13083.2|13087.9|13083.9|13087.2|13083.2|727
1635841800000|2021-11-02 08:30:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13082.5|13078.5|1697
1635842100000|2021-11-02 08:35:00|13085.6|13081.6|13088.7|13084.7|13088.7|13084.7|13084|13080|1127
1635842400000|2021-11-02 08:40:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13088.7|13084.7|2045
1635842700000|2021-11-02 08:45:00|13093.4|13089.4|13088.7|13084.7|13093.4|13089.4|13088.7|13084.7|2016
1635843000000|2021-11-02 08:50:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|1564
1635843300000|2021-11-02 08:55:00|13088.7|13084.7|13091.8|13087.8|13091.8|13087.8|13088.7|13084.7|2864
1635843600000|2021-11-02 09:00:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|1094
1635843900000|2021-11-02 09:05:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|1390
1635844200000|2021-11-02 09:10:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|582
1635844500000|2021-11-02 09:15:00|13093.4|13089.4|13093.4|13089.4|13095|13091|13091.8|13087.8|678
1635844800000|2021-11-02 09:20:00|13091.8|13087.8|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|2634
1635845100000|2021-11-02 09:25:00|13095|13091|13091.8|13087.8|13095|13091|13091.8|13087.8|1772
1635845400000|2021-11-02 09:30:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|516
1635845700000|2021-11-02 09:35:00|13090.3|13086.3|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|1051
1635846000000|2021-11-02 09:40:00|||||||||987
1635846300000|2021-11-02 09:45:00|13091.8|13087.8|13088.7|13084.7|13091.8|13087.8|13088.7|13084.7|1663
1635846600000|2021-11-02 09:50:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|465
1635846900000|2021-11-02 09:55:00|13088.7|13084.7|13090.3|13086.3|13091.8|13087.8|13088.7|13084.7|2436
1635847200000|2021-11-02 10:00:00|13091.8|13087.8|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|1105
1635847500000|2021-11-02 10:05:00|13091.8|13087.8|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|2099
1635847800000|2021-11-02 10:10:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|642
1635848100000|2021-11-02 10:15:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|322
1635848400000|2021-11-02 10:20:00|13095|13091|13095|13091|13095|13091|13093.4|13089.4|2018
1635848700000|2021-11-02 10:25:00|13093.4|13089.4|13091.8|13087.8|13095|13091|13091.8|13087.8|974
1635849000000|2021-11-02 10:30:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|1447
1635849300000|2021-11-02 10:35:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|708
1635849600000|2021-11-02 10:40:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|814
1635849900000|2021-11-02 10:45:00|13091.1|13087.1|13090.3|13086.3|13091.1|13087.1|13090.3|13086.3|403
1635850200000|2021-11-02 10:50:00|13091.1|13087.1|13091.8|13087.8|13091.8|13087.8|13091.1|13087.1|1004
1635850500000|2021-11-02 10:55:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13090.3|13086.3|1362
1635850800000|2021-11-02 11:00:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|948
1635851100000|2021-11-02 11:05:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|1356
1635851400000|2021-11-02 11:10:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|3189
1635851700000|2021-11-02 11:15:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|2841
1635852000000|2021-11-02 11:20:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13084|13080|1466
1635852300000|2021-11-02 11:25:00|13084|13080|13088.7|13084.7|13088.7|13084.7|13084|13080|2966
1635852600000|2021-11-02 11:30:00|13090.3|13086.3|13087.2|13083.2|13090.3|13086.3|13087.2|13083.2|1355
1635852900000|2021-11-02 11:35:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|4837
1635853200000|2021-11-02 11:40:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|1547
1635853500000|2021-11-02 11:45:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|738
1635853800000|2021-11-02 11:50:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|3062
1635854100000|2021-11-02 11:55:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|1876
1635854400000|2021-11-02 12:00:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|2251
1635854700000|2021-11-02 12:05:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|876
1635855000000|2021-11-02 12:10:00|13090.3|13086.3|13093.4|13089.4|13093.4|13089.4|13090.3|13086.3|3343
1635855300000|2021-11-02 12:15:00|13091.8|13087.8|13088.7|13084.7|13093.4|13089.4|13087.2|13083.2|6078
1635855600000|2021-11-02 12:20:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13084|13080|3132
1635855900000|2021-11-02 12:25:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13087.2|13083.2|2619
1635856200000|2021-11-02 12:30:00|13090.3|13086.3|13082.5|13078.5|13091.8|13087.8|13080.9|13076.9|7925
1635856500000|2021-11-02 12:35:00|13080.9|13076.9|13085.6|13081.6|13085.6|13081.6|13080.9|13076.9|2841
1635856800000|2021-11-02 12:40:00|13084|13080|13084|13080|13085.6|13081.6|13084|13080|2268
1635857100000|2021-11-02 12:45:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13084|13080|4035
1635857400000|2021-11-02 12:50:00|13085.6|13081.6|13085.6|13081.6|13088.7|13084.7|13085.6|13081.6|4735
1635857700000|2021-11-02 12:55:00|13084|13080|13084|13080|13084|13080|13084|13080|1304
1635858000000|2021-11-02 13:00:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13080.9|13076.9|3042
1635858300000|2021-11-02 13:05:00|13083.3|13079.3|13085.6|13081.6|13087.2|13083.2|13083.3|13079.3|4839
1635858600000|2021-11-02 13:10:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13084|13080|3293
1635858900000|2021-11-02 13:15:00|13087.2|13083.2|13087.2|13083.2|13090.3|13086.3|13087.2|13083.2|3646
1635859200000|2021-11-02 13:20:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|1445
1635859500000|2021-11-02 13:25:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|3249
1635859800000|2021-11-02 13:30:00|13090.3|13086.3|13091.8|13087.8|13095|13091|13090.3|13086.3|5816
1635860100000|2021-11-02 13:35:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13090.3|13086.3|7971
1635860400000|2021-11-02 13:40:00|13093.4|13089.4|13093.4|13089.4|13095|13091|13093.4|13089.4|2603
1635860700000|2021-11-02 13:45:00|13095|13091|13091.8|13087.8|13095|13091|13090.3|13086.3|3178
1635861000000|2021-11-02 13:50:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13088.7|13084.7|5355
1635861300000|2021-11-02 13:55:00|13090.3|13086.3|13093.4|13089.4|13095|13091|13090.3|13086.3|3256
1635861600000|2021-11-02 14:00:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|3385
1635861900000|2021-11-02 14:05:00|13091.8|13087.8|13091.8|13087.8|13093.4|13089.4|13088.7|13084.7|3007
1635862200000|2021-11-02 14:10:00|13090.3|13086.3|13091.8|13087.8|13093.4|13089.4|13090.3|13086.3|3065
1635862500000|2021-11-02 14:15:00|13093.4|13089.4|13096.5|13092.5|13096.5|13092.5|13091.8|13087.8|6336
1635862800000|2021-11-02 14:20:00|13095|13091|13093.4|13089.4|13096.5|13092.5|13093.4|13089.4|5212
1635863100000|2021-11-02 14:25:00|13091.8|13087.8|13095|13091|13096.5|13092.5|13091.8|13087.8|3583
1635863400000|2021-11-02 14:30:00|13096.5|13092.5|13101.2|13097.2|13101.2|13097.2|13095|13091|2334
1635863700000|2021-11-02 14:35:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|8555
1635864000000|2021-11-02 14:40:00|13101.2|13097.2|13099.7|13095.7|13102.8|13098.8|13098.1|13094.1|5065
1635864300000|2021-11-02 14:45:00|13098.1|13094.1|13102.8|13098.8|13102.8|13098.8|13098.1|13094.1|3074
1635864600000|2021-11-02 14:50:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|5510
1635864900000|2021-11-02 14:55:00|13102.8|13098.8|13098.1|13094.1|13102.8|13098.8|13096.5|13092.5|5048
1635865200000|2021-11-02 15:00:00|13099.7|13095.7|13101.2|13097.2|13102.8|13098.8|13098.1|13094.1|4976
1635865500000|2021-11-02 15:05:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13101.2|13097.2|3180
1635865800000|2021-11-02 15:10:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|6634
1635866100000|2021-11-02 15:15:00|13102.8|13098.8|13110.6|13106.6|13112.2|13108.2|13102.8|13098.8|8500
1635866400000|2021-11-02 15:20:00|13112.2|13108.2|13110.6|13106.6|13115.3|13111.3|13109|13105|10463
1635866700000|2021-11-02 15:25:00|13112.2|13108.2|13109|13105|13112.2|13108.2|13109|13105|4253
1635867000000|2021-11-02 15:30:00|13110.6|13106.6|13107.5|13103.5|13112.2|13108.2|13107.5|13103.5|6393
1635867300000|2021-11-02 15:35:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|6031
1635867600000|2021-11-02 15:40:00|13107.5|13103.5|13109|13105|13109|13105|13105.9|13101.9|3634
1635867900000|2021-11-02 15:45:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13109|13105|8926
1635868200000|2021-11-02 15:50:00|13109|13105|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|1837
1635868500000|2021-11-02 15:55:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|2640
1635868800000|2021-11-02 16:00:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|2925
1635869100000|2021-11-02 16:05:00|13105.9|13101.9|13101.2|13097.2|13105.9|13101.9|13099.7|13095.7|5426
1635869400000|2021-11-02 16:10:00|13099.7|13095.7|13101.2|13097.2|13102.8|13098.8|13099.7|13095.7|4429
1635869700000|2021-11-02 16:15:00|13099.7|13095.7|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|6126
1635870000000|2021-11-02 16:20:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|5042
1635870300000|2021-11-02 16:25:00|13101.2|13097.2|13098.1|13094.1|13101.2|13097.2|13096.5|13092.5|3973
1635870600000|2021-11-02 16:30:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13095|13091|5607
1635870900000|2021-11-02 16:35:00|13098.1|13094.1|13095|13091|13098.1|13094.1|13095|13091|2159
1635871200000|2021-11-02 16:40:00|13096.5|13092.5|13095|13091|13096.5|13092.5|13095|13091|2956
1635871500000|2021-11-02 16:45:00|13093.4|13089.4|13095|13091|13095|13091|13093.4|13089.4|2284
1635871800000|2021-11-02 16:50:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13095|13091|2456
1635872100000|2021-11-02 16:55:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|3179
1635872400000|2021-11-02 17:00:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|1092
1635872700000|2021-11-02 17:05:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|2452
1635873000000|2021-11-02 17:10:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|1879
1635873300000|2021-11-02 17:15:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|4660
1635873600000|2021-11-02 17:20:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|1479
1635873900000|2021-11-02 17:25:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|3584
1635874200000|2021-11-02 17:30:00|13099.7|13095.7|13098.1|13094.1|13101.2|13097.2|13098.1|13094.1|3310
1635874500000|2021-11-02 17:35:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|2918
1635874800000|2021-11-02 17:40:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|1444
1635875100000|2021-11-02 17:45:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|635
1635875400000|2021-11-02 17:50:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|1211
1635875700000|2021-11-02 17:55:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|1223
1635876000000|2021-11-02 18:00:00|||||||||1729
1635876300000|2021-11-02 18:05:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|210
1635876600000|2021-11-02 18:10:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|1344
1635876900000|2021-11-02 18:15:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|648
1635877200000|2021-11-02 18:20:00|13102.8|13098.8|13099.7|13095.7|13102.8|13098.8|13099.7|13095.7|3246
1635877500000|2021-11-02 18:25:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|2330
1635877800000|2021-11-02 18:30:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|1669
1635878100000|2021-11-02 18:35:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|2560
1635878400000|2021-11-02 18:40:00|||||||||1211
1635878700000|2021-11-02 18:45:00|||||||||1118
1635879000000|2021-11-02 18:50:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|3089
1635879300000|2021-11-02 18:55:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|8039
1635879600000|2021-11-02 19:00:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|1250
1635879900000|2021-11-02 19:05:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|2384
1635880200000|2021-11-02 19:10:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|3271
1635880500000|2021-11-02 19:15:00|13096.5|13092.5|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|736
1635880800000|2021-11-02 19:20:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|1424
1635881100000|2021-11-02 19:25:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|702
1635881400000|2021-11-02 19:30:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|2916
1635881700000|2021-11-02 19:35:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|1645
1635882000000|2021-11-02 19:40:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|537
1635882300000|2021-11-02 19:45:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|3012
1635882600000|2021-11-02 19:50:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|1378
1635882900000|2021-11-02 19:55:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|9401
1635883200000|2021-11-02 20:00:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|6130
1635883500000|2021-11-02 20:05:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|1546
1635883800000|2021-11-02 20:10:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|3730
1635884100000|2021-11-02 20:15:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|796
1635884400000|2021-11-02 20:20:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|4263
1635884700000|2021-11-02 20:25:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|3065
1635885000000|2021-11-02 20:30:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|432
1635885300000|2021-11-02 20:35:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|990
1635885600000|2021-11-02 20:40:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|2958
1635885900000|2021-11-02 20:45:00|||||||||354
1635886200000|2021-11-02 20:50:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|4350
1635886500000|2021-11-02 20:55:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13096.5|13092.5|2206
1635890400000|2021-11-02 22:00:00|13093.4|13089.4|13090.3|13086.3|13093.4|13089.4|13088.7|13084.7|2213
1635890700000|2021-11-02 22:05:00|13088.7|13084.7|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|525
1635891000000|2021-11-02 22:10:00|||||||||12
1635891300000|2021-11-02 22:15:00|||||||||328
1635891600000|2021-11-02 22:20:00|||||||||100
1635891900000|2021-11-02 22:25:00|||||||||4
1635892200000|2021-11-02 22:30:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|120
1635892500000|2021-11-02 22:35:00|||||||||121
1635892800000|2021-11-02 22:40:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|102
1635893100000|2021-11-02 22:45:00|13091.1|13087.1|13091.8|13087.8|13091.8|13087.8|13091.1|13087.1|293
1635893400000|2021-11-02 22:50:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|224
1635893700000|2021-11-02 22:55:00|13091.8|13087.8|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|59
1635894000000|2021-11-02 23:00:00|||||||||66
1635894300000|2021-11-02 23:05:00|13095|13091|13095|13091|13095|13091|13095|13091|334
1635894600000|2021-11-02 23:10:00|13093.4|13089.4|13095|13091|13095|13091|13093.4|13089.4|136
1635894900000|2021-11-02 23:15:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|197
1635895200000|2021-11-02 23:20:00|||||||||111
1635895500000|2021-11-02 23:25:00|||||||||39
1635895800000|2021-11-02 23:30:00|||||||||24
1635896100000|2021-11-02 23:35:00|||||||||80
1635896400000|2021-11-02 23:40:00|13095|13091|13095|13091|13095|13091|13095|13091|96
1635896700000|2021-11-02 23:45:00|||||||||6
1635897000000|2021-11-02 23:50:00|||||||||111
1635897300000|2021-11-02 23:55:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|838
1635897600000|2021-11-03 00:00:00|13095|13091|13095|13091|13095|13091|13095|13091|654
1635897900000|2021-11-03 00:05:00|13096.5|13092.5|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|416
1635898200000|2021-11-03 00:10:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|237
1635898500000|2021-11-03 00:15:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|314
1635898800000|2021-11-03 00:20:00|||||||||110
1635899100000|2021-11-03 00:25:00|||||||||408
1635899400000|2021-11-03 00:30:00|||||||||72
1635899700000|2021-11-03 00:35:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|262
1635900000000|2021-11-03 00:40:00|||||||||31
1635900300000|2021-11-03 00:45:00|||||||||44
1635900600000|2021-11-03 00:50:00|||||||||270
1635900900000|2021-11-03 00:55:00|||||||||13
1635901200000|2021-11-03 01:00:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|614
1635901500000|2021-11-03 01:05:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|742
1635901800000|2021-11-03 01:10:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|299
1635902100000|2021-11-03 01:15:00|||||||||10
1635902400000|2021-11-03 01:20:00|||||||||15
1635902700000|2021-11-03 01:25:00|||||||||250
1635903000000|2021-11-03 01:30:00|||||||||74
1635903300000|2021-11-03 01:35:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|43
1635903600000|2021-11-03 01:40:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|424
1635903900000|2021-11-03 01:45:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|392
1635904200000|2021-11-03 01:50:00|||||||||39
1635904500000|2021-11-03 01:55:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|181
1635904800000|2021-11-03 02:00:00|||||||||25
1635905100000|2021-11-03 02:05:00|||||||||240
1635905400000|2021-11-03 02:10:00|||||||||10
1635905700000|2021-11-03 02:15:00|||||||||47
1635906000000|2021-11-03 02:20:00|||||||||6
1635906300000|2021-11-03 02:25:00|||||||||3
1635906600000|2021-11-03 02:30:00|||||||||18
1635906900000|2021-11-03 02:35:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|605
1635907200000|2021-11-03 02:40:00|||||||||31
1635907500000|2021-11-03 02:45:00|||||||||79
1635907800000|2021-11-03 02:50:00|||||||||16
1635908100000|2021-11-03 02:55:00|||||||||9
1635908400000|2021-11-03 03:00:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|58
1635908700000|2021-11-03 03:05:00|||||||||1
1635909000000|2021-11-03 03:10:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|1482
1635909300000|2021-11-03 03:15:00|||||||||179
1635909600000|2021-11-03 03:20:00|||||||||20
1635909900000|2021-11-03 03:25:00|||||||||79
1635910200000|2021-11-03 03:30:00|||||||||56
1635910500000|2021-11-03 03:35:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|525
1635910800000|2021-11-03 03:40:00|||||||||26
1635911100000|2021-11-03 03:45:00|||||||||51
1635911400000|2021-11-03 03:50:00|||||||||226
1635911700000|2021-11-03 03:55:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|524
1635912000000|2021-11-03 04:00:00|||||||||117
1635912300000|2021-11-03 04:05:00|||||||||4
1635912600000|2021-11-03 04:10:00|||||||||4
1635912900000|2021-11-03 04:15:00|||||||||13
1635913200000|2021-11-03 04:20:00|||||||||305
1635913500000|2021-11-03 04:25:00|||||||||84
1635913800000|2021-11-03 04:30:00|||||||||85
1635914100000|2021-11-03 04:35:00|||||||||18
1635914400000|2021-11-03 04:40:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|262
1635914700000|2021-11-03 04:45:00|||||||||29
1635915000000|2021-11-03 04:50:00|||||||||19
1635915300000|2021-11-03 04:55:00|||||||||94
1635915600000|2021-11-03 05:00:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|375
1635915900000|2021-11-03 05:05:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|370
1635916200000|2021-11-03 05:10:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|89
1635916500000|2021-11-03 05:15:00|||||||||121
1635916800000|2021-11-03 05:20:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|431
1635917100000|2021-11-03 05:25:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|2013
1635917400000|2021-11-03 05:30:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|1410
1635917700000|2021-11-03 05:35:00|||||||||40
1635918000000|2021-11-03 05:40:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|88
1635918300000|2021-11-03 05:45:00|||||||||36
1635918600000|2021-11-03 05:50:00|||||||||63
1635918900000|2021-11-03 05:55:00|||||||||54
1635919200000|2021-11-03 06:00:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|1294
1635919500000|2021-11-03 06:05:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|520
1635919800000|2021-11-03 06:10:00|||||||||120
1635920100000|2021-11-03 06:15:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|58
1635920400000|2021-11-03 06:20:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|699
1635920700000|2021-11-03 06:25:00|||||||||9
1635921000000|2021-11-03 06:30:00|||||||||18
1635921300000|2021-11-03 06:35:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|920
1635921600000|2021-11-03 06:40:00|||||||||148
1635921900000|2021-11-03 06:45:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|516
1635922200000|2021-11-03 06:50:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|119
1635922500000|2021-11-03 06:55:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|129
1635922800000|2021-11-03 07:00:00|13102.8|13098.8|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|1049
1635923100000|2021-11-03 07:05:00|13102.8|13098.8|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|1103
1635923400000|2021-11-03 07:10:00|13102.8|13098.8|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|601
1635923700000|2021-11-03 07:15:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13101.2|13097.2|1668
1635924000000|2021-11-03 07:20:00|||||||||723
1635924300000|2021-11-03 07:25:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|291
1635924600000|2021-11-03 07:30:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|2796
1635924900000|2021-11-03 07:35:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|991
1635925200000|2021-11-03 07:40:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|314
1635925500000|2021-11-03 07:45:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|917
1635925800000|2021-11-03 07:50:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|561
1635926100000|2021-11-03 07:55:00|13107.5|13103.5|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|1288
1635926400000|2021-11-03 08:00:00|13105.9|13101.9|13107.5|13103.5|13109|13105|13104.3|13100.3|3296
1635926700000|2021-11-03 08:05:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13107.5|13103.5|1117
1635927000000|2021-11-03 08:10:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13110.6|13106.6|2551
1635927300000|2021-11-03 08:15:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|2121
1635927600000|2021-11-03 08:20:00|13112.2|13108.2|13115.3|13111.3|13115.3|13111.3|13112.2|13108.2|2207
1635927900000|2021-11-03 08:25:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|2566
1635928200000|2021-11-03 08:30:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|2306
1635928500000|2021-11-03 08:35:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|1392
1635928800000|2021-11-03 08:40:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|1613
1635929100000|2021-11-03 08:45:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|1278
1635929400000|2021-11-03 08:50:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|2634
1635929700000|2021-11-03 08:55:00|13118.4|13114.4|13113.7|13109.7|13118.4|13114.4|13113.7|13109.7|1692
1635930000000|2021-11-03 09:00:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|921
1635930300000|2021-11-03 09:05:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|770
1635930600000|2021-11-03 09:10:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|1011
1635930900000|2021-11-03 09:15:00|13116.8|13112.8|13115.3|13111.3|13118.4|13114.4|13115.3|13111.3|1932
1635931200000|2021-11-03 09:20:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|612
1635931500000|2021-11-03 09:25:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|1103
1635931800000|2021-11-03 09:30:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|1135
1635932100000|2021-11-03 09:35:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|1669
1635932400000|2021-11-03 09:40:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13115.3|13111.3|3041
1635932700000|2021-11-03 09:45:00|13116.8|13112.8|13115.3|13111.3|13118.4|13114.4|13115.3|13111.3|1760
1635933000000|2021-11-03 09:50:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|856
1635933300000|2021-11-03 09:55:00|||||||||401
1635933600000|2021-11-03 10:00:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|2839
1635933900000|2021-11-03 10:05:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|2049
1635934200000|2021-11-03 10:10:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|1150
1635934500000|2021-11-03 10:15:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|2292
1635934800000|2021-11-03 10:20:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13112.2|13108.2|2508
1635935100000|2021-11-03 10:25:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|754
1635935400000|2021-11-03 10:30:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|1557
1635935700000|2021-11-03 10:35:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|2072
1635936000000|2021-11-03 10:40:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|825
1635936300000|2021-11-03 10:45:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|1663
1635936600000|2021-11-03 10:50:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|955
1635936900000|2021-11-03 10:55:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|3475
1635937200000|2021-11-03 11:00:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|1730
1635937500000|2021-11-03 11:05:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13109|13105|2123
1635937800000|2021-11-03 11:10:00|13109|13105|13109|13105|13110.6|13106.6|13107.5|13103.5|1555
1635938100000|2021-11-03 11:15:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|2062
1635938400000|2021-11-03 11:20:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|1499
1635938700000|2021-11-03 11:25:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|592
1635939000000|2021-11-03 11:30:00|13113.7|13109.7|13110.6|13106.6|13113.7|13109.7|13110.6|13106.6|929
1635939300000|2021-11-03 11:35:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|679
1635939600000|2021-11-03 11:40:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|1654
1635939900000|2021-11-03 11:45:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|2765
1635940200000|2021-11-03 11:50:00|13110.6|13106.6|13113.7|13109.7|13113.7|13109.7|13110.6|13106.6|2081
1635940500000|2021-11-03 11:55:00|13112.2|13108.2|13112.2|13108.2|13113.7|13109.7|13110.6|13106.6|1746
1635940800000|2021-11-03 12:00:00|13113.7|13109.7|13115.3|13111.3|13116.8|13112.8|13112.2|13108.2|5834
1635941100000|2021-11-03 12:05:00|13113.7|13109.7|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|1302
1635941400000|2021-11-03 12:10:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|3968
1635941700000|2021-11-03 12:15:00|13110.6|13106.6|13112.2|13108.2|13115.3|13111.3|13110.6|13106.6|8011
1635942000000|2021-11-03 12:20:00|13110.6|13106.6|13109|13105|13112.2|13108.2|13107.5|13103.5|8426
1635942300000|2021-11-03 12:25:00|13110.6|13106.6|13107.5|13103.5|13110.6|13106.6|13105.9|13101.9|7725
1635942600000|2021-11-03 12:30:00|13109|13105|13102.8|13098.8|13113.7|13109.7|13101.2|13097.2|7560
1635942900000|2021-11-03 12:35:00|13101.2|13097.2|13105.9|13101.9|13105.9|13101.9|13099.7|13095.7|6053
1635943200000|2021-11-03 12:40:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|5715
1635943500000|2021-11-03 12:45:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|3258
1635943800000|2021-11-03 12:50:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|2977
1635944100000|2021-11-03 12:55:00|13099.7|13095.7|13096.5|13092.5|13099.7|13095.7|13096.5|13092.5|3652
1635944400000|2021-11-03 13:00:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13096.5|13092.5|3022
1635944700000|2021-11-03 13:05:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13096.5|13092.5|3909
1635945000000|2021-11-03 13:10:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13099.7|13095.7|2638
1635945300000|2021-11-03 13:15:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|2908
1635945600000|2021-11-03 13:20:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|3613
1635945900000|2021-11-03 13:25:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13099.7|13095.7|2442
1635946200000|2021-11-03 13:30:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13102.8|13098.8|4925
1635946500000|2021-11-03 13:35:00|13107.5|13103.5|13101.2|13097.2|13107.5|13103.5|13101.2|13097.2|2662
1635946800000|2021-11-03 13:40:00|13102.8|13098.8|13101.2|13097.2|13104.3|13100.3|13101.2|13097.2|2489
1635947100000|2021-11-03 13:45:00|13099.7|13095.7|13096.5|13092.5|13101.2|13097.2|13095|13091|7301
1635947400000|2021-11-03 13:50:00|13095|13091|13093.4|13089.4|13096.5|13092.5|13093.4|13089.4|8052
1635947700000|2021-11-03 13:55:00|13091.8|13087.8|13090.3|13086.3|13093.4|13089.4|13088.7|13084.7|5875
1635948000000|2021-11-03 14:00:00|13081.7|13077.7|13079.3|13075.3|13088.7|13084.7|13077.8|13073.8|14399
1635948300000|2021-11-03 14:05:00|13080.9|13076.9|13073.1|13069.1|13082.5|13078.5|13071.5|13067.5|10269
1635948600000|2021-11-03 14:10:00|13074.7|13070.7|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|10231
1635948900000|2021-11-03 14:15:00|13074.7|13070.7|13074.7|13070.7|13079.3|13075.3|13074.7|13070.7|9722
1635949200000|2021-11-03 14:20:00|13076.2|13072.2|13077.8|13073.8|13080.9|13076.9|13076.2|13072.2|4601
1635949500000|2021-11-03 14:25:00|13079.3|13075.3|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|4358
1635949800000|2021-11-03 14:30:00|13079.3|13075.3|13076.2|13072.2|13082.5|13078.5|13076.2|13072.2|3538
1635950100000|2021-11-03 14:35:00|13077.8|13073.8|13079.3|13075.3|13080.9|13076.9|13076.2|13072.2|4630
1635950400000|2021-11-03 14:40:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13077.8|13073.8|4472
1635950700000|2021-11-03 14:45:00|13077.8|13073.8|13084|13080|13084|13080|13077.8|13073.8|3118
1635951000000|2021-11-03 14:50:00|13082.5|13078.5|13080.9|13076.9|13084|13080|13080.9|13076.9|2659
1635951300000|2021-11-03 14:55:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|6293
1635951600000|2021-11-03 15:00:00|13079.3|13075.3|13070|13066|13079.3|13075.3|13070|13066|5565
1635951900000|2021-11-03 15:05:00|13071.5|13067.5|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|5860
1635952200000|2021-11-03 15:10:00|13074.7|13070.7|13071.5|13067.5|13076.2|13072.2|13071.5|13067.5|3739
1635952500000|2021-11-03 15:15:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|1832
1635952800000|2021-11-03 15:20:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|3226
1635953100000|2021-11-03 15:25:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|3753
1635953400000|2021-11-03 15:30:00|13076.2|13072.2|13073.1|13069.1|13077.8|13073.8|13073.1|13069.1|1784
1635953700000|2021-11-03 15:35:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|1858
1635954000000|2021-11-03 15:40:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|5086
1635954300000|2021-11-03 15:45:00|13071.5|13067.5|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|2436
1635954600000|2021-11-03 15:50:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|3113
1635954900000|2021-11-03 15:55:00|13073.1|13069.1|13076.2|13072.2|13076.2|13072.2|13073.1|13069.1|3255
1635955200000|2021-11-03 16:00:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|1689
1635955500000|2021-11-03 16:05:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|1005
1635955800000|2021-11-03 16:10:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|2374
1635956100000|2021-11-03 16:15:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|1729
1635956400000|2021-11-03 16:20:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|6134
1635956700000|2021-11-03 16:25:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|1073
1635957000000|2021-11-03 16:30:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|2598
1635957300000|2021-11-03 16:35:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|2495
1635957600000|2021-11-03 16:40:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|2587
1635957900000|2021-11-03 16:45:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|1409
1635958200000|2021-11-03 16:50:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|2746
1635958500000|2021-11-03 16:55:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|2954
1635958800000|2021-11-03 17:00:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|1227
1635959100000|2021-11-03 17:05:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|1050
1635959400000|2021-11-03 17:10:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|538
1635959700000|2021-11-03 17:15:00|||||||||575
1635960000000|2021-11-03 17:20:00|||||||||1153
1635960300000|2021-11-03 17:25:00|||||||||573
1635960600000|2021-11-03 17:30:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|2532
1635960900000|2021-11-03 17:35:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|2160
1635961200000|2021-11-03 17:40:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|1332
1635961500000|2021-11-03 17:45:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|4623
1635961800000|2021-11-03 17:50:00|13073.1|13069.1|13077.8|13073.8|13077.8|13073.8|13073.1|13069.1|3285
1635962100000|2021-11-03 17:55:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|3810
1635962400000|2021-11-03 18:00:00|13073.1|13069.1|13077.8|13073.8|13089.5|13085.5|13063.7|13059.7|15721
1635962700000|2021-11-03 18:05:00|13079.3|13075.3|13066.8|13062.8|13082.5|13078.5|13062.2|13058.2|12138
1635963000000|2021-11-03 18:10:00|13065.3|13061.3|13062.2|13058.2|13068.4|13064.4|13060.6|13056.6|10835
1635963300000|2021-11-03 18:15:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13054.3|13050.3|14463
1635963600000|2021-11-03 18:20:00|13060.6|13056.6|13070|13066|13070|13066|13059|13055|7878
1635963900000|2021-11-03 18:25:00|13068.4|13064.4|13060.6|13056.6|13070|13066|13059|13055|8038
1635964200000|2021-11-03 18:30:00|13059|13055|13057.5|13053.5|13060.6|13056.6|13051.2|13047.2|16461
1635964500000|2021-11-03 18:35:00|13059|13055|13065.3|13061.3|13065.3|13061.3|13054.3|13050.3|13256
1635964800000|2021-11-03 18:40:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13059|13055|9925
1635965100000|2021-11-03 18:45:00|13068.4|13064.4|13076.2|13072.2|13077.8|13073.8|13065.3|13061.3|11774
1635965400000|2021-11-03 18:50:00|13077.8|13073.8|13080.9|13076.9|13084|13080|13073.1|13069.1|12677
1635965700000|2021-11-03 18:55:00|13082.5|13078.5|13076.2|13072.2|13084|13080|13076.2|13072.2|10883
1635966000000|2021-11-03 19:00:00|13077.8|13073.8|13070|13066|13079.3|13075.3|13070|13066|9267
1635966300000|2021-11-03 19:05:00|13068.4|13064.4|13066.8|13062.8|13073.1|13069.1|13066.8|13062.8|6591
1635966600000|2021-11-03 19:10:00|13068.4|13064.4|13071.5|13067.5|13071.5|13067.5|13065.3|13061.3|6504
1635966900000|2021-11-03 19:15:00|13070|13066|13070|13066|13073.1|13069.1|13068.4|13064.4|5593
1635967200000|2021-11-03 19:20:00|13068.4|13064.4|13071.5|13067.5|13073.1|13069.1|13068.4|13064.4|3667
1635967500000|2021-11-03 19:25:00|13070|13066|13066.8|13062.8|13071.5|13067.5|13066.8|13062.8|4503
1635967800000|2021-11-03 19:30:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|1832
1635968100000|2021-11-03 19:35:00|13071.5|13067.5|13079.3|13075.3|13079.3|13075.3|13071.5|13067.5|6119
1635968400000|2021-11-03 19:40:00|13080.9|13076.9|13084|13080|13084|13080|13079.3|13075.3|5143
1635968700000|2021-11-03 19:45:00|13085.6|13081.6|13084|13080|13087.2|13083.2|13084|13080|8300
1635969000000|2021-11-03 19:50:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13082.5|13078.5|2990
1635969300000|2021-11-03 19:55:00|13082.5|13078.5|13080.9|13076.9|13087.2|13083.2|13079.3|13075.3|3922
1635969600000|2021-11-03 20:00:00|13082.5|13078.5|13074.7|13070.7|13082.5|13078.5|13074.7|13070.7|6390
1635969900000|2021-11-03 20:05:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|5176
1635970200000|2021-11-03 20:10:00|13071.5|13067.5|13068.4|13064.4|13073.1|13069.1|13068.4|13064.4|3331
1635970500000|2021-11-03 20:15:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13065.3|13061.3|2576
1635970800000|2021-11-03 20:20:00|13070|13066|13068.4|13064.4|13070|13066|13066.8|13062.8|2126
1635971100000|2021-11-03 20:25:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1991
1635971400000|2021-11-03 20:30:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|5758
1635971700000|2021-11-03 20:35:00|13062.2|13058.2|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|2081
1635972000000|2021-11-03 20:40:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|2432
1635972300000|2021-11-03 20:45:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1847
1635972600000|2021-11-03 20:50:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|3452
1635972900000|2021-11-03 20:55:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1566
1635976800000|2021-11-03 22:00:00|13061.4|13057.4|13065.3|13061.3|13066.8|13062.8|13060.6|13056.6|1075
1635977100000|2021-11-03 22:05:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|404
1635977400000|2021-11-03 22:10:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|167
1635977700000|2021-11-03 22:15:00|||||||||43
1635978000000|2021-11-03 22:20:00|||||||||48
1635978300000|2021-11-03 22:25:00|||||||||30
1635978600000|2021-11-03 22:30:00|||||||||650
1635978900000|2021-11-03 22:35:00|||||||||48
1635979200000|2021-11-03 22:40:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|422
1635979500000|2021-11-03 22:45:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|856
1635979800000|2021-11-03 22:50:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|71
1635980100000|2021-11-03 22:55:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|210
1635980400000|2021-11-03 23:00:00|||||||||321
1635980700000|2021-11-03 23:05:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|598
1635981000000|2021-11-03 23:10:00|13064.5|13060.5|13065.3|13061.3|13065.3|13061.3|13064.5|13060.5|378
1635981300000|2021-11-03 23:15:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|630
1635981600000|2021-11-03 23:20:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|441
1635981900000|2021-11-03 23:25:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|836
1635982200000|2021-11-03 23:30:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|725
1635982500000|2021-11-03 23:35:00|13065.3|13061.3|13068.4|13064.4|13068.4|13064.4|13065.3|13061.3|1091
1635982800000|2021-11-03 23:40:00|||||||||630
1635983100000|2021-11-03 23:45:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|336
1635983400000|2021-11-03 23:50:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|502
1635983700000|2021-11-03 23:55:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|618
1635984000000|2021-11-04 00:00:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|1632
1635984300000|2021-11-04 00:05:00|13070|13066|13070|13066|13070|13066|13070|13066|138
1635984600000|2021-11-04 00:10:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|1444
1635984900000|2021-11-04 00:15:00|13066.8|13062.8|13071.5|13067.5|13071.5|13067.5|13066.8|13062.8|850
1635985200000|2021-11-04 00:20:00|13070|13066|13071.5|13067.5|13073.1|13069.1|13070|13066|428
1635985500000|2021-11-04 00:25:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|1223
1635985800000|2021-11-04 00:30:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|542
1635986100000|2021-11-04 00:35:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|594
1635986400000|2021-11-04 00:40:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|796
1635986700000|2021-11-04 00:45:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|289
1635987000000|2021-11-04 00:50:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|487
1635987300000|2021-11-04 00:55:00|13065.3|13061.3|13062.2|13058.2|13066.8|13062.8|13062.2|13058.2|1217
1635987600000|2021-11-04 01:00:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1760
1635987900000|2021-11-04 01:05:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|831
1635988200000|2021-11-04 01:10:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|753
1635988500000|2021-11-04 01:15:00|13062.2|13058.2|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|1726
1635988800000|2021-11-04 01:20:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|784
1635989100000|2021-11-04 01:25:00|13060.6|13056.6|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|1008
1635989400000|2021-11-04 01:30:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|717
1635989700000|2021-11-04 01:35:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|915
1635990000000|2021-11-04 01:40:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|760
1635990300000|2021-11-04 01:45:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|688
1635990600000|2021-11-04 01:50:00|13059|13055|13062.2|13058.2|13062.2|13058.2|13059|13055|1084
1635990900000|2021-11-04 01:55:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|691
1635991200000|2021-11-04 02:00:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|1047
1635991500000|2021-11-04 02:05:00|||||||||123
1635991800000|2021-11-04 02:10:00|||||||||131
1635992100000|2021-11-04 02:15:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|279
1635992400000|2021-11-04 02:20:00|||||||||83
1635992700000|2021-11-04 02:25:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|79
1635993000000|2021-11-04 02:30:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|586
1635993300000|2021-11-04 02:35:00|||||||||86
1635993600000|2021-11-04 02:40:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1645
1635993900000|2021-11-04 02:45:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|584
1635994200000|2021-11-04 02:50:00|||||||||493
1635994500000|2021-11-04 02:55:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|616
1635994800000|2021-11-04 03:00:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|891
1635995100000|2021-11-04 03:05:00|13064.5|13060.5|13065.3|13061.3|13065.3|13061.3|13064.5|13060.5|365
1635995400000|2021-11-04 03:10:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|107
1635995700000|2021-11-04 03:15:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|324
1635996000000|2021-11-04 03:20:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|481
1635996300000|2021-11-04 03:25:00|||||||||36
1635996600000|2021-11-04 03:30:00|||||||||535
1635996900000|2021-11-04 03:35:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|734
1635997200000|2021-11-04 03:40:00|||||||||162
1635997500000|2021-11-04 03:45:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|524
1635997800000|2021-11-04 03:50:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|311
1635998100000|2021-11-04 03:55:00|||||||||18
1635998400000|2021-11-04 04:00:00|||||||||111
1635998700000|2021-11-04 04:05:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|343
1635999000000|2021-11-04 04:10:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|831
1635999300000|2021-11-04 04:15:00|||||||||29
1635999600000|2021-11-04 04:20:00|||||||||14
1635999900000|2021-11-04 04:25:00|13065.3|13061.3|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|806
1636000200000|2021-11-04 04:30:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|1633
1636000500000|2021-11-04 04:35:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|480
1636000800000|2021-11-04 04:40:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|385
1636001100000|2021-11-04 04:45:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|959
1636001400000|2021-11-04 04:50:00|||||||||73
1636001700000|2021-11-04 04:55:00|||||||||48
1636002000000|2021-11-04 05:00:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|123
1636002300000|2021-11-04 05:05:00|||||||||361
1636002600000|2021-11-04 05:10:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|721
1636002900000|2021-11-04 05:15:00|||||||||22
1636003200000|2021-11-04 05:20:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|287
1636003500000|2021-11-04 05:25:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|519
1636003800000|2021-11-04 05:30:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|242
1636004100000|2021-11-04 05:35:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|453
1636004400000|2021-11-04 05:40:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|910
1636004700000|2021-11-04 05:45:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|239
1636005000000|2021-11-04 05:50:00|||||||||216
1636005300000|2021-11-04 05:55:00|13066.8|13062.8|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|623
1636005600000|2021-11-04 06:00:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1816
1636005900000|2021-11-04 06:05:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|180
1636006200000|2021-11-04 06:10:00|13063.7|13059.7|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|777
1636006500000|2021-11-04 06:15:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|2242
1636006800000|2021-11-04 06:20:00|13068.4|13064.4|13070|13066|13070|13066|13066.8|13062.8|646
1636007100000|2021-11-04 06:25:00|||||||||130
1636007400000|2021-11-04 06:30:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|1535
1636007700000|2021-11-04 06:35:00|13070|13066|13073.1|13069.1|13073.1|13069.1|13070|13066|849
1636008000000|2021-11-04 06:40:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|544
1636008300000|2021-11-04 06:45:00|13074.7|13070.7|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|1739
1636008600000|2021-11-04 06:50:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|1096
1636008900000|2021-11-04 06:55:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|2027
1636009200000|2021-11-04 07:00:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|1004
1636009500000|2021-11-04 07:05:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|1553
1636009800000|2021-11-04 07:10:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13070|13066|1836
1636010100000|2021-11-04 07:15:00|13070|13066|13073.1|13069.1|13073.1|13069.1|13070|13066|1002
1636010400000|2021-11-04 07:20:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|1751
1636010700000|2021-11-04 07:25:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13068.4|13064.4|717
1636011000000|2021-11-04 07:30:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|296
1636011300000|2021-11-04 07:35:00|13070|13066|13068.4|13064.4|13071.5|13067.5|13068.4|13064.4|2063
1636011600000|2021-11-04 07:40:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|1804
1636011900000|2021-11-04 07:45:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13066.8|13062.8|1771
1636012200000|2021-11-04 07:50:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|1261
1636012500000|2021-11-04 07:55:00|13070|13066|13073.1|13069.1|13073.1|13069.1|13070|13066|797
1636012800000|2021-11-04 08:00:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|2978
1636013100000|2021-11-04 08:05:00|13073.1|13069.1|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|3357
1636013400000|2021-11-04 08:10:00|13073.1|13069.1|13076.2|13072.2|13076.2|13072.2|13073.1|13069.1|2361
1636013700000|2021-11-04 08:15:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|3585
1636014000000|2021-11-04 08:20:00|13079.3|13075.3|13080.9|13076.9|13082.5|13078.5|13079.3|13075.3|3869
1636014300000|2021-11-04 08:25:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|1326
1636014600000|2021-11-04 08:30:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|2048
1636014900000|2021-11-04 08:35:00|13080.9|13076.9|13085.6|13081.6|13085.6|13081.6|13080.9|13076.9|3577
1636015200000|2021-11-04 08:40:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|2110
1636015500000|2021-11-04 08:45:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|3171
1636015800000|2021-11-04 08:50:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|2466
1636016100000|2021-11-04 08:55:00|13085.6|13081.6|13080.9|13076.9|13085.6|13081.6|13080.9|13076.9|1894
1636016400000|2021-11-04 09:00:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|341
1636016700000|2021-11-04 09:05:00|13084|13080|13084|13080|13084|13080|13082.5|13078.5|1071
1636017000000|2021-11-04 09:10:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|1031
1636017300000|2021-11-04 09:15:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|929
1636017600000|2021-11-04 09:20:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13077.8|13073.8|1060
1636017900000|2021-11-04 09:25:00|||||||||411
1636018200000|2021-11-04 09:30:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|2177
1636018500000|2021-11-04 09:35:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|321
1636018800000|2021-11-04 09:40:00|13079.3|13075.3|13082.5|13078.5|13084|13080|13079.3|13075.3|763
1636019100000|2021-11-04 09:45:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|1028
1636019400000|2021-11-04 09:50:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13080.9|13076.9|2802
1636019700000|2021-11-04 09:55:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|1455
1636020000000|2021-11-04 10:00:00|13087.2|13083.2|13084|13080|13087.2|13083.2|13084|13080|1617
1636020300000|2021-11-04 10:05:00|13082.5|13078.5|13084|13080|13084|13080|13082.5|13078.5|359
1636020600000|2021-11-04 10:10:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13084|13080|2108
1636020900000|2021-11-04 10:15:00|13084|13080|13084|13080|13085.6|13081.6|13084|13080|1987
1636021200000|2021-11-04 10:20:00|13082.5|13078.5|13084|13080|13084|13080|13082.5|13078.5|1368
1636021500000|2021-11-04 10:25:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|479
1636021800000|2021-11-04 10:30:00|13084|13080|13084|13080|13084|13080|13084|13080|174
1636022100000|2021-11-04 10:35:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|638
1636022400000|2021-11-04 10:40:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13082.5|13078.5|1618
1636022700000|2021-11-04 10:45:00|13085.6|13081.6|13087.2|13083.2|13088.7|13084.7|13084|13080|1547
1636023000000|2021-11-04 10:50:00|13088.7|13084.7|13085.6|13081.6|13088.7|13084.7|13085.6|13081.6|997
1636023300000|2021-11-04 10:55:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|1051
1636023600000|2021-11-04 11:00:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|1027
1636023900000|2021-11-04 11:05:00|13084|13080|13084|13080|13087.2|13083.2|13084|13080|1113
1636024200000|2021-11-04 11:10:00|13082.5|13078.5|13084|13080|13084|13080|13082.5|13078.5|1738
1636024500000|2021-11-04 11:15:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13084|13080|958
1636024800000|2021-11-04 11:20:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|1505
1636025100000|2021-11-04 11:25:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|520
1636025400000|2021-11-04 11:30:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|739
1636025700000|2021-11-04 11:35:00|13084|13080|13084|13080|13087.2|13083.2|13084|13080|1014
1636026000000|2021-11-04 11:40:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|1420
1636026300000|2021-11-04 11:45:00|13084|13080|13084|13080|13084|13080|13084|13080|570
1636026600000|2021-11-04 11:50:00|13082.5|13078.5|13084|13080|13085.6|13081.6|13082.5|13078.5|2143
1636026900000|2021-11-04 11:55:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|1824
1636027200000|2021-11-04 12:00:00|13085.6|13081.6|13096.5|13092.5|13102.8|13098.8|13085.6|13081.6|16071
1636027500000|2021-11-04 12:05:00|13099.7|13095.7|13093.4|13089.4|13099.7|13095.7|13091.8|13087.8|12478
1636027800000|2021-11-04 12:10:00|13095|13091|13095|13091|13096.5|13092.5|13091.8|13087.8|5966
1636028100000|2021-11-04 12:15:00|13096.5|13092.5|13095|13091|13096.5|13092.5|13091.8|13087.8|7955
1636028400000|2021-11-04 12:20:00|13096.5|13092.5|13099.7|13095.7|13104.3|13100.3|13096.5|13092.5|7795
1636028700000|2021-11-04 12:25:00|13101.2|13097.2|13093.4|13089.4|13101.2|13097.2|13093.4|13089.4|5828
1636029000000|2021-11-04 12:30:00|13095|13091|13093.4|13089.4|13095|13091|13091.8|13087.8|4920
1636029300000|2021-11-04 12:35:00|13095|13091|13091.8|13087.8|13095|13091|13090.3|13086.3|5834
1636029600000|2021-11-04 12:40:00|13090.3|13086.3|13093.4|13089.4|13096.5|13092.5|13088.7|13084.7|3858
1636029900000|2021-11-04 12:45:00|13095|13091|13101.2|13097.2|13101.2|13097.2|13095|13091|4142
1636030200000|2021-11-04 12:50:00|13102.8|13098.8|13098.1|13094.1|13104.3|13100.3|13098.1|13094.1|8117
1636030500000|2021-11-04 12:55:00|13096.5|13092.5|13099.7|13095.7|13099.7|13095.7|13096.5|13092.5|2348
1636030800000|2021-11-04 13:00:00|13098.1|13094.1|13101.2|13097.2|13101.2|13097.2|13098.1|13094.1|6793
1636031100000|2021-11-04 13:05:00|13099.7|13095.7|13102.8|13098.8|13102.8|13098.8|13099.7|13095.7|5096
1636031400000|2021-11-04 13:10:00|13104.3|13100.3|13101.2|13097.2|13104.3|13100.3|13101.2|13097.2|4575
1636031700000|2021-11-04 13:15:00|13102.8|13098.8|13096.5|13092.5|13102.8|13098.8|13096.5|13092.5|5960
1636032000000|2021-11-04 13:20:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13096.5|13092.5|4270
1636032300000|2021-11-04 13:25:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|1866
1636032600000|2021-11-04 13:30:00|13099.7|13095.7|13102.8|13098.8|13104.3|13100.3|13099.7|13095.7|2510
1636032900000|2021-11-04 13:35:00|13101.2|13097.2|13104.3|13100.3|13105.9|13101.9|13099.7|13095.7|4198
1636033200000|2021-11-04 13:40:00|13107.5|13103.5|13109|13105|13109|13105|13105.9|13101.9|6040
1636033500000|2021-11-04 13:45:00|13107.5|13103.5|13105.9|13101.9|13109|13105|13105.9|13101.9|4114
1636033800000|2021-11-04 13:50:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13105.9|13101.9|2163
1636034100000|2021-11-04 13:55:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|3892
1636034400000|2021-11-04 14:00:00|13109|13105|13109|13105|13110.6|13106.6|13107.5|13103.5|5319
1636034700000|2021-11-04 14:05:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13109|13105|2321
1636035000000|2021-11-04 14:10:00|13112.2|13108.2|13115.3|13111.3|13115.3|13111.3|13110.6|13106.6|8354
1636035300000|2021-11-04 14:15:00|13116.8|13112.8|13115.3|13111.3|13123.1|13119.1|13115.3|13111.3|16679
1636035600000|2021-11-04 14:20:00|13116.8|13112.8|13120|13116|13121.5|13117.5|13113.7|13109.7|5845
1636035900000|2021-11-04 14:25:00|13121.5|13117.5|13120|13116|13123.1|13119.1|13118.4|13114.4|5120
1636036200000|2021-11-04 14:30:00|13121.5|13117.5|13130.9|13126.9|13132.5|13128.5|13118.4|13114.4|15687
1636036500000|2021-11-04 14:35:00|13132.5|13128.5|13129.3|13125.3|13134|13130|13124.7|13120.7|15311
1636036800000|2021-11-04 14:40:00|13127.8|13123.8|13127.8|13123.8|13132.5|13128.5|13127.8|13123.8|5718
1636037100000|2021-11-04 14:45:00|13129.3|13125.3|13134|13130|13134|13130|13127.8|13123.8|6311
1636037400000|2021-11-04 14:50:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13130.9|13126.9|4743
1636037700000|2021-11-04 14:55:00|13134|13130|13137.2|13133.2|13140.3|13136.3|13134|13130|15519
1636038000000|2021-11-04 15:00:00|13135.6|13131.6|13132.5|13128.5|13137.2|13133.2|13127.8|13123.8|10085
1636038300000|2021-11-04 15:05:00|13134|13130|13126.2|13122.2|13134|13130|13126.2|13122.2|12864
1636038600000|2021-11-04 15:10:00|13127.8|13123.8|13124.7|13120.7|13127.8|13123.8|13124.7|13120.7|8698
1636038900000|2021-11-04 15:15:00|13126.2|13122.2|13127.8|13123.8|13129.3|13125.3|13123.1|13119.1|7538
1636039200000|2021-11-04 15:20:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|4465
1636039500000|2021-11-04 15:25:00|13127.8|13123.8|13126.2|13122.2|13127.8|13123.8|13123.1|13119.1|4232
1636039800000|2021-11-04 15:30:00|13124.7|13120.7|13127.8|13123.8|13127.8|13123.8|13124.7|13120.7|4572
1636040100000|2021-11-04 15:35:00|13126.2|13122.2|13129.3|13125.3|13129.3|13125.3|13126.2|13122.2|6682
1636040400000|2021-11-04 15:40:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13129.3|13125.3|6295
1636040700000|2021-11-04 15:45:00|13130.9|13126.9|13134|13130|13134|13130|13129.3|13125.3|5140
1636041000000|2021-11-04 15:50:00|13132.5|13128.5|13134|13130|13135.6|13131.6|13132.5|13128.5|5364
1636041300000|2021-11-04 15:55:00|13132.5|13128.5|13127.8|13123.8|13132.5|13128.5|13127.8|13123.8|2803
1636041600000|2021-11-04 16:00:00|13129.3|13125.3|13127.8|13123.8|13130.9|13126.9|13127.8|13123.8|8776
1636041900000|2021-11-04 16:05:00|13129.3|13125.3|13126.2|13122.2|13129.3|13125.3|13126.2|13122.2|1990
1636042200000|2021-11-04 16:10:00|13124.7|13120.7|13123.1|13119.1|13126.2|13122.2|13121.5|13117.5|2968
1636042500000|2021-11-04 16:15:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|1741
1636042800000|2021-11-04 16:20:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|3369
1636043100000|2021-11-04 16:25:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|2748
1636043400000|2021-11-04 16:30:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|2326
1636043700000|2021-11-04 16:35:00|13123.1|13119.1|13126.2|13122.2|13126.2|13122.2|13123.1|13119.1|2203
1636044000000|2021-11-04 16:40:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|1093
1636044300000|2021-11-04 16:45:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|2279
1636044600000|2021-11-04 16:50:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|2913
1636044900000|2021-11-04 16:55:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13121.5|13117.5|2684
1636045200000|2021-11-04 17:00:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|3331
1636045500000|2021-11-04 17:05:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|1261
1636045800000|2021-11-04 17:10:00|13121.5|13117.5|13124.7|13120.7|13124.7|13120.7|13121.5|13117.5|3312
1636046100000|2021-11-04 17:15:00|13126.2|13122.2|13129.3|13125.3|13129.3|13125.3|13126.2|13122.2|2401
1636046400000|2021-11-04 17:20:00|13130.9|13126.9|13134|13130|13134|13130|13130.9|13126.9|5043
1636046700000|2021-11-04 17:25:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13132.5|13128.5|1063
1636047000000|2021-11-04 17:30:00|13130.9|13126.9|13129.3|13125.3|13132.5|13128.5|13129.3|13125.3|6689
1636047300000|2021-11-04 17:35:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|971
1636047600000|2021-11-04 17:40:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|1814
1636047900000|2021-11-04 17:45:00|13132.5|13128.5|13140.3|13136.3|13140.3|13136.3|13132.5|13128.5|9172
1636048200000|2021-11-04 17:50:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13140.3|13136.3|10783
1636048500000|2021-11-04 17:55:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|2577
1636048800000|2021-11-04 18:00:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|4691
1636049100000|2021-11-04 18:05:00|13138.7|13134.7|13135.6|13131.6|13138.7|13134.7|13134|13130|2897
1636049400000|2021-11-04 18:10:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13134|13130|725
1636049700000|2021-11-04 18:15:00|13134|13130|13135.6|13131.6|13137.2|13133.2|13134|13130|7600
1636050000000|2021-11-04 18:20:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13134|13130|3347
1636050300000|2021-11-04 18:25:00|13137.2|13133.2|13134|13130|13137.2|13133.2|13134|13130|3083
1636050600000|2021-11-04 18:30:00|13135.6|13131.6|13132.5|13128.5|13135.6|13131.6|13132.5|13128.5|3839
1636050900000|2021-11-04 18:35:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|2784
1636051200000|2021-11-04 18:40:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|2486
1636051500000|2021-11-04 18:45:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|3365
1636051800000|2021-11-04 18:50:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|1076
1636052100000|2021-11-04 18:55:00|13129.3|13125.3|13132.5|13128.5|13132.5|13128.5|13127.8|13123.8|10363
1636052400000|2021-11-04 19:00:00|13134|13130|13135.6|13131.6|13137.2|13133.2|13132.5|13128.5|6056
1636052700000|2021-11-04 19:05:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|2706
1636053000000|2021-11-04 19:10:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|1551
1636053300000|2021-11-04 19:15:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|1560
1636053600000|2021-11-04 19:20:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|3737
1636053900000|2021-11-04 19:25:00|13135.6|13131.6|13138.7|13134.7|13138.7|13134.7|13135.6|13131.6|4362
1636054200000|2021-11-04 19:30:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|1763
1636054500000|2021-11-04 19:35:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|1817
1636054800000|2021-11-04 19:40:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|974
1636055100000|2021-11-04 19:45:00|13135.6|13131.6|13138.7|13134.7|13138.7|13134.7|13135.6|13131.6|1638
1636055400000|2021-11-04 19:50:00|13137.2|13133.2|13134|13130|13137.2|13133.2|13134|13130|2725
1636055700000|2021-11-04 19:55:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13134|13130|5956
1636056000000|2021-11-04 20:00:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|8568
1636056300000|2021-11-04 20:05:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13134|13130|3154
1636056600000|2021-11-04 20:10:00|13134|13130|13134|13130|13134|13130|13134|13130|639
1636056900000|2021-11-04 20:15:00|13132.5|13128.5|13130.9|13126.9|13134|13130|13130.9|13126.9|2197
1636057200000|2021-11-04 20:20:00|||||||||1088
1636057500000|2021-11-04 20:25:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|986
1636057800000|2021-11-04 20:30:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|3191
1636058100000|2021-11-04 20:35:00|||||||||926
1636058400000|2021-11-04 20:40:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|1494
1636058700000|2021-11-04 20:45:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|3348
1636059000000|2021-11-04 20:50:00|13127|13123|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|2805
1636059300000|2021-11-04 20:55:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|1824
1636063200000|2021-11-04 22:00:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13121.5|13117.5|1011
1636063500000|2021-11-04 22:05:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|728
1636063800000|2021-11-04 22:10:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|660
1636064100000|2021-11-04 22:15:00|||||||||122
1636064400000|2021-11-04 22:20:00|||||||||944
1636064700000|2021-11-04 22:25:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|255
1636065000000|2021-11-04 22:30:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|159
1636065300000|2021-11-04 22:35:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|676
1636065600000|2021-11-04 22:40:00|||||||||301
1636065900000|2021-11-04 22:45:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|695
1636066200000|2021-11-04 22:50:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|435
1636066500000|2021-11-04 22:55:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|664
1636066800000|2021-11-04 23:00:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|158
1636067100000|2021-11-04 23:05:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|118
1636067400000|2021-11-04 23:10:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|257
1636067700000|2021-11-04 23:15:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|688
1636068000000|2021-11-04 23:20:00|||||||||214
1636068300000|2021-11-04 23:25:00|||||||||337
1636068600000|2021-11-04 23:30:00|13120|13116|13120|13116|13120|13116|13120|13116|84
1636068900000|2021-11-04 23:35:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|432
1636069200000|2021-11-04 23:40:00|||||||||174
1636069500000|2021-11-04 23:45:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|437
1636069800000|2021-11-04 23:50:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|324
1636070100000|2021-11-04 23:55:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|295
1636070400000|2021-11-05 00:00:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|1294
1636070700000|2021-11-05 00:05:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|326
1636071000000|2021-11-05 00:10:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|1046
1636071300000|2021-11-05 00:15:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|678
1636071600000|2021-11-05 00:20:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13110.6|13106.6|2048
1636071900000|2021-11-05 00:25:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|2059
1636072200000|2021-11-05 00:30:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|622
1636072500000|2021-11-05 00:35:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|496
1636072800000|2021-11-05 00:40:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|250
1636073100000|2021-11-05 00:45:00|||||||||138
1636073400000|2021-11-05 00:50:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|188
1636073700000|2021-11-05 00:55:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|1528
1636074000000|2021-11-05 01:00:00|13118.4|13114.4|13123.1|13119.1|13123.1|13119.1|13118.4|13114.4|1602
1636074300000|2021-11-05 01:05:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|350
1636074600000|2021-11-05 01:10:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|511
1636074900000|2021-11-05 01:15:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|799
1636075200000|2021-11-05 01:20:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|546
1636075500000|2021-11-05 01:25:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|1310
1636075800000|2021-11-05 01:30:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|761
1636076100000|2021-11-05 01:35:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13121.5|13117.5|1109
1636076400000|2021-11-05 01:40:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|1605
1636076700000|2021-11-05 01:45:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|349
1636077000000|2021-11-05 01:50:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|68
1636077300000|2021-11-05 01:55:00|13123.1|13119.1|13126.2|13122.2|13126.2|13122.2|13123.1|13119.1|251
1636077600000|2021-11-05 02:00:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|1208
1636077900000|2021-11-05 02:05:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|587
1636078200000|2021-11-05 02:10:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|1465
1636078500000|2021-11-05 02:15:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|419
1636078800000|2021-11-05 02:20:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|415
1636079100000|2021-11-05 02:25:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|107
1636079400000|2021-11-05 02:30:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|187
1636079700000|2021-11-05 02:35:00|13120|13116|13120|13116|13120|13116|13120|13116|196
1636080000000|2021-11-05 02:40:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|874
1636080300000|2021-11-05 02:45:00|13118.4|13114.4|13115.3|13111.3|13118.4|13114.4|13115.3|13111.3|1445
1636080600000|2021-11-05 02:50:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|629
1636080900000|2021-11-05 02:55:00|||||||||2
1636081200000|2021-11-05 03:00:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|1385
1636081500000|2021-11-05 03:05:00|13120|13116|13120|13116|13120|13116|13120|13116|148
1636081800000|2021-11-05 03:10:00|||||||||360
1636082100000|2021-11-05 03:15:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|296
1636082400000|2021-11-05 03:20:00|13120|13116|13120|13116|13120|13116|13120|13116|491
1636082700000|2021-11-05 03:25:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|129
1636083000000|2021-11-05 03:30:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|156
1636083300000|2021-11-05 03:35:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|1365
1636083600000|2021-11-05 03:40:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|429
1636083900000|2021-11-05 03:45:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|621
1636084200000|2021-11-05 03:50:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|135
1636084500000|2021-11-05 03:55:00|||||||||357
1636084800000|2021-11-05 04:00:00|13120|13116|13120|13116|13120|13116|13120|13116|475
1636085100000|2021-11-05 04:05:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|205
1636085400000|2021-11-05 04:10:00|13120|13116|13120|13116|13120|13116|13120|13116|245
1636085700000|2021-11-05 04:15:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|150
1636086000000|2021-11-05 04:20:00|||||||||11
1636086300000|2021-11-05 04:25:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13118.4|13114.4|2056
1636086600000|2021-11-05 04:30:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|1807
1636086900000|2021-11-05 04:35:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|272
1636087200000|2021-11-05 04:40:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|492
1636087500000|2021-11-05 04:45:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|221
1636087800000|2021-11-05 04:50:00|||||||||15
1636088100000|2021-11-05 04:55:00|||||||||3
1636088400000|2021-11-05 05:00:00|||||||||72
1636088700000|2021-11-05 05:05:00|13119.2|13115.2|13120|13116|13120|13116|13119.2|13115.2|631
1636089000000|2021-11-05 05:10:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|944
1636089300000|2021-11-05 05:15:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|134
1636089600000|2021-11-05 05:20:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|1265
1636089900000|2021-11-05 05:25:00|13119.2|13115.2|13120|13116|13120|13116|13119.2|13115.2|542
1636090200000|2021-11-05 05:30:00|||||||||257
1636090500000|2021-11-05 05:35:00|||||||||12
1636090800000|2021-11-05 05:40:00|||||||||332
1636091100000|2021-11-05 05:45:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|349
1636091400000|2021-11-05 05:50:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|605
1636091700000|2021-11-05 05:55:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|15
1636092000000|2021-11-05 06:00:00|||||||||194
1636092300000|2021-11-05 06:05:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|420
1636092600000|2021-11-05 06:10:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|1033
1636092900000|2021-11-05 06:15:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|92
1636093200000|2021-11-05 06:20:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|551
1636093500000|2021-11-05 06:25:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|200
1636093800000|2021-11-05 06:30:00|||||||||184
1636094100000|2021-11-05 06:35:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|380
1636094400000|2021-11-05 06:40:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|1360
1636094700000|2021-11-05 06:45:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|1055
1636095000000|2021-11-05 06:50:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|745
1636095300000|2021-11-05 06:55:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|196
1636095600000|2021-11-05 07:00:00|13116.8|13112.8|13121.5|13117.5|13121.5|13117.5|13116.8|13112.8|1494
1636095900000|2021-11-05 07:05:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13120|13116|765
1636096200000|2021-11-05 07:10:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|273
1636096500000|2021-11-05 07:15:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|257
1636096800000|2021-11-05 07:20:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|2828
1636097100000|2021-11-05 07:25:00|13127.8|13123.8|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|1707
1636097400000|2021-11-05 07:30:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|1608
1636097700000|2021-11-05 07:35:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|1277
1636098000000|2021-11-05 07:40:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|1829
1636098300000|2021-11-05 07:45:00|||||||||352
1636098600000|2021-11-05 07:50:00|13126.2|13122.2|13124.7|13120.7|13127.8|13123.8|13124.7|13120.7|1005
1636098900000|2021-11-05 07:55:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13123.1|13119.1|1230
1636099200000|2021-11-05 08:00:00|13127.8|13123.8|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|3885
1636099500000|2021-11-05 08:05:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13123.1|13119.1|1983
1636099800000|2021-11-05 08:10:00|13126.2|13122.2|13134|13130|13134|13130|13126.2|13122.2|2960
1636100100000|2021-11-05 08:15:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13132.5|13128.5|1418
1636100400000|2021-11-05 08:20:00|13134|13130|13137.2|13133.2|13137.2|13133.2|13132.5|13128.5|1619
1636100700000|2021-11-05 08:25:00|13135.6|13131.6|13134|13130|13138.7|13134.7|13134|13130|2422
1636101000000|2021-11-05 08:30:00|13132.5|13128.5|13129.3|13125.3|13132.5|13128.5|13127.8|13123.8|3138
1636101300000|2021-11-05 08:35:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|781
1636101600000|2021-11-05 08:40:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13129.3|13125.3|615
1636101900000|2021-11-05 08:45:00|13134|13130|13130.9|13126.9|13134|13130|13129.3|13125.3|1224
1636102200000|2021-11-05 08:50:00|13129.3|13125.3|13126.2|13122.2|13129.3|13125.3|13126.2|13122.2|1649
1636102500000|2021-11-05 08:55:00|13127|13123|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|3292
1636102800000|2021-11-05 09:00:00|13124.7|13120.7|13130.9|13126.9|13130.9|13126.9|13124.7|13120.7|2235
1636103100000|2021-11-05 09:05:00|13129.3|13125.3|13132.5|13128.5|13132.5|13128.5|13129.3|13125.3|946
1636103400000|2021-11-05 09:10:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|1145
1636103700000|2021-11-05 09:15:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|1048
1636104000000|2021-11-05 09:20:00|13130.9|13126.9|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|1082
1636104300000|2021-11-05 09:25:00|13132.5|13128.5|13134|13130|13134|13130|13130.9|13126.9|1177
1636104600000|2021-11-05 09:30:00|13132.5|13128.5|13134|13130|13134|13130|13132.5|13128.5|881
1636104900000|2021-11-05 09:35:00|13132.5|13128.5|13134|13130|13134|13130|13132.5|13128.5|391
1636105200000|2021-11-05 09:40:00|13132.5|13128.5|13129.3|13125.3|13134|13130|13129.3|13125.3|2494
1636105500000|2021-11-05 09:45:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|1416
1636105800000|2021-11-05 09:50:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|91
1636106100000|2021-11-05 09:55:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|1366
1636106400000|2021-11-05 10:00:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|1512
1636106700000|2021-11-05 10:05:00|||||||||276
1636107000000|2021-11-05 10:10:00|13132.5|13128.5|13127.8|13123.8|13132.5|13128.5|13127.8|13123.8|4711
1636107300000|2021-11-05 10:15:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|4101
1636107600000|2021-11-05 10:20:00|13127.8|13123.8|13127.8|13123.8|13129.3|13125.3|13126.2|13122.2|2034
1636107900000|2021-11-05 10:25:00|13126.2|13122.2|13124.7|13120.7|13127.8|13123.8|13123.1|13119.1|2718
1636108200000|2021-11-05 10:30:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|2543
1636108500000|2021-11-05 10:35:00|13123.1|13119.1|13126.2|13122.2|13126.2|13122.2|13123.1|13119.1|2299
1636108800000|2021-11-05 10:40:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|389
1636109100000|2021-11-05 10:45:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|638
1636109400000|2021-11-05 10:50:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|933
1636109700000|2021-11-05 10:55:00|||||||||1096
1636110000000|2021-11-05 11:00:00|13126.2|13122.2|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|1353
1636110300000|2021-11-05 11:05:00|13126.2|13122.2|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|1080
1636110600000|2021-11-05 11:10:00|13126.2|13122.2|13121.5|13117.5|13126.2|13122.2|13121.5|13117.5|2525
1636110900000|2021-11-05 11:15:00|13120|13116|13120|13116|13120|13116|13118.4|13114.4|1646
1636111200000|2021-11-05 11:20:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|1676
1636111500000|2021-11-05 11:25:00|13121.5|13117.5|13120|13116|13123.1|13119.1|13118.4|13114.4|3464
1636111800000|2021-11-05 11:30:00|13118.4|13114.4|13123.1|13119.1|13123.1|13119.1|13118.4|13114.4|341
1636112100000|2021-11-05 11:35:00|13124.7|13120.7|13120|13116|13124.7|13120.7|13120|13116|4595
1636112400000|2021-11-05 11:40:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13120|13116|1917
1636112700000|2021-11-05 11:45:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|1945
1636113000000|2021-11-05 11:50:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|2031
1636113300000|2021-11-05 11:55:00|13121.5|13117.5|13124.7|13120.7|13124.7|13120.7|13121.5|13117.5|4522
1636113600000|2021-11-05 12:00:00|13123.1|13119.1|13126.2|13122.2|13126.2|13122.2|13123.1|13119.1|1854
1636113900000|2021-11-05 12:05:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|2959
1636114200000|2021-11-05 12:10:00|13124.7|13120.7|13127.8|13123.8|13127.8|13123.8|13124.7|13120.7|2651
1636114500000|2021-11-05 12:15:00|13126.2|13122.2|13127.8|13123.8|13130.9|13126.9|13126.2|13122.2|3931
1636114800000|2021-11-05 12:20:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|4276
1636115100000|2021-11-05 12:25:00|13124.7|13120.7|13123.9|13119.9|13127.8|13123.8|13123.1|13119.1|5506
1636115400000|2021-11-05 12:30:00|13123.1|13119.1|13113.7|13109.7|13124.7|13120.7|13107.5|13103.5|21778
1636115700000|2021-11-05 12:35:00|13115.3|13111.3|13123.1|13119.1|13134|13130|13115.3|13111.3|18475
1636116000000|2021-11-05 12:40:00|13121.5|13117.5|13118.4|13114.4|13127.8|13123.8|13116.8|13112.8|13126
1636116300000|2021-11-05 12:45:00|13116.8|13112.8|13121.5|13117.5|13124.7|13120.7|13115.3|13111.3|13025
1636116600000|2021-11-05 12:50:00|13120|13116|13116.8|13112.8|13121.5|13117.5|13115.3|13111.3|8241
1636116900000|2021-11-05 12:55:00|13118.4|13114.4|13116.8|13112.8|13123.1|13119.1|13116.8|13112.8|4871
1636117200000|2021-11-05 13:00:00|13115.3|13111.3|13120|13116|13121.5|13117.5|13115.3|13111.3|7860
1636117500000|2021-11-05 13:05:00|13118.4|13114.4|13126.2|13122.2|13126.2|13122.2|13118.4|13114.4|6651
1636117800000|2021-11-05 13:10:00|13124.7|13120.7|13132.5|13128.5|13132.5|13128.5|13123.1|13119.1|6214
1636118100000|2021-11-05 13:15:00|13134|13130|13138.7|13134.7|13140.3|13136.3|13132.5|13128.5|9916
1636118400000|2021-11-05 13:20:00|13137.2|13133.2|13137.2|13133.2|13143.4|13139.4|13137.2|13133.2|14249
1636118700000|2021-11-05 13:25:00|13138.7|13134.7|13149.7|13145.7|13155.9|13151.9|13138.7|13134.7|16684
1636119000000|2021-11-05 13:30:00|13148.1|13144.1|13145|13141|13151.2|13147.2|13141.8|13137.8|8528
1636119300000|2021-11-05 13:35:00|13146.5|13142.5|13146.5|13142.5|13151.2|13147.2|13145|13141|8764
1636119600000|2021-11-05 13:40:00|13145|13141|13143.4|13139.4|13148.1|13144.1|13141.8|13137.8|5974
1636119900000|2021-11-05 13:45:00|13145|13141|13149.7|13145.7|13149.7|13145.7|13143.4|13139.4|6699
1636120200000|2021-11-05 13:50:00|13148.1|13144.1|13155.9|13151.9|13155.9|13151.9|13146.5|13142.5|13148
1636120500000|2021-11-05 13:55:00|13154.3|13150.3|13157.5|13153.5|13160.6|13156.6|13152.8|13148.8|12383
1636120800000|2021-11-05 14:00:00|13155.9|13151.9|13157.5|13153.5|13159|13155|13154.3|13150.3|4090
1636121100000|2021-11-05 14:05:00|13155.9|13151.9|13151.2|13147.2|13155.9|13151.9|13148.1|13144.1|10081
1636121400000|2021-11-05 14:10:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13148.1|13144.1|3932
1636121700000|2021-11-05 14:15:00|13151.2|13147.2|13149.7|13145.7|13152.8|13148.8|13149.7|13145.7|5163
1636122000000|2021-11-05 14:20:00|13151.2|13147.2|13152.8|13148.8|13154.3|13150.3|13146.5|13142.5|4995
1636122300000|2021-11-05 14:25:00|13154.3|13150.3|13157.5|13153.5|13159|13155|13154.3|13150.3|9748
1636122600000|2021-11-05 14:30:00|13159|13155|13159|13155|13160.6|13156.6|13155.9|13151.9|5362
1636122900000|2021-11-05 14:35:00|13157.5|13153.5|13160.6|13156.6|13160.6|13156.6|13155.9|13151.9|8189
1636123200000|2021-11-05 14:40:00|13162.2|13158.2|13162.2|13158.2|13165.3|13161.3|13160.6|13156.6|9734
1636123500000|2021-11-05 14:45:00|13160.6|13156.6|13163.7|13159.7|13165.3|13161.3|13160.6|13156.6|7594
1636123800000|2021-11-05 14:50:00|13165.3|13161.3|13168.4|13164.4|13171.5|13167.5|13163.7|13159.7|10615
1636124100000|2021-11-05 14:55:00|13170|13166|13170|13166|13173.1|13169.1|13168.4|13164.4|7187
1636124400000|2021-11-05 15:00:00|13168.4|13164.4|13165.3|13161.3|13168.4|13164.4|13165.3|13161.3|3441
1636124700000|2021-11-05 15:05:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13163.7|13159.7|8178
1636125000000|2021-11-05 15:10:00|13166.8|13162.8|13170|13166|13173.1|13169.1|13166.8|13162.8|8759
1636125300000|2021-11-05 15:15:00|13168.4|13164.4|13168.4|13164.4|13173.1|13169.1|13168.4|13164.4|8119
1636125600000|2021-11-05 15:20:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|7635
1636125900000|2021-11-05 15:25:00|13170|13166|13170|13166|13171.5|13167.5|13166.8|13162.8|3165
1636126200000|2021-11-05 15:30:00|13171.5|13167.5|13180.9|13176.9|13180.9|13176.9|13171.5|13167.5|17462
1636126500000|2021-11-05 15:35:00|13179.3|13175.3|13182.5|13178.5|13184|13180|13179.3|13175.3|10145
1636126800000|2021-11-05 15:40:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|9240
1636127100000|2021-11-05 15:45:00|13184|13180|13177.8|13173.8|13184|13180|13176.2|13172.2|9100
1636127400000|2021-11-05 15:50:00|13179.3|13175.3|13182.5|13178.5|13182.5|13178.5|13177.8|13173.8|9917
1636127700000|2021-11-05 15:55:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|4875
1636128000000|2021-11-05 16:00:00|13177.8|13173.8|13176.2|13172.2|13179.3|13175.3|13176.2|13172.2|7109
1636128300000|2021-11-05 16:05:00|13174.7|13170.7|13170|13166|13176.2|13172.2|13168.4|13164.4|5641
1636128600000|2021-11-05 16:10:00|13168.4|13164.4|13173.1|13169.1|13176.2|13172.2|13168.4|13164.4|6195
1636128900000|2021-11-05 16:15:00|13174.7|13170.7|13180.9|13176.9|13184|13180|13174.7|13170.7|6323
1636129200000|2021-11-05 16:20:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|2612
1636129500000|2021-11-05 16:25:00|13179.3|13175.3|13177.8|13173.8|13180.9|13176.9|13177.8|13173.8|5670
1636129800000|2021-11-05 16:30:00|13176.2|13172.2|13173.1|13169.1|13176.2|13172.2|13173.1|13169.1|2849
1636130100000|2021-11-05 16:35:00|13174.7|13170.7|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|3418
1636130400000|2021-11-05 16:40:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|2718
1636130700000|2021-11-05 16:45:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|2947
1636131000000|2021-11-05 16:50:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|3070
1636131300000|2021-11-05 16:55:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|2710
1636131600000|2021-11-05 17:00:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|2186
1636131900000|2021-11-05 17:05:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|1058
1636132200000|2021-11-05 17:10:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13176.2|13172.2|3618
1636132500000|2021-11-05 17:15:00|13180.1|13176.1|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|2656
1636132800000|2021-11-05 17:20:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|2093
1636133100000|2021-11-05 17:25:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|2054
1636133400000|2021-11-05 17:30:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|2253
1636133700000|2021-11-05 17:35:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|3382
1636134000000|2021-11-05 17:40:00|13180.9|13176.9|13176.2|13172.2|13180.9|13176.9|13176.2|13172.2|2271
1636134300000|2021-11-05 17:45:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|1579
1636134600000|2021-11-05 17:50:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|3167
1636134900000|2021-11-05 17:55:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|2212
1636135200000|2021-11-05 18:00:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|1958
1636135500000|2021-11-05 18:05:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|1456
1636135800000|2021-11-05 18:10:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|807
1636136100000|2021-11-05 18:15:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|1140
1636136400000|2021-11-05 18:20:00|13181.7|13177.7|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|777
1636136700000|2021-11-05 18:25:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|976
1636137000000|2021-11-05 18:30:00|13184|13180|13184|13180|13184|13180|13184|13180|3075
1636137300000|2021-11-05 18:35:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|4827
1636137600000|2021-11-05 18:40:00|||||||||1565
1636137900000|2021-11-05 18:45:00|13184|13180|13184|13180|13184|13180|13184|13180|4353
1636138200000|2021-11-05 18:50:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|1382
1636138500000|2021-11-05 18:55:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|5804
1636138800000|2021-11-05 19:00:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|3198
1636139100000|2021-11-05 19:05:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|7905
1636139400000|2021-11-05 19:10:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|4124
1636139700000|2021-11-05 19:15:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|4329
1636140000000|2021-11-05 19:20:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|1201
1636140300000|2021-11-05 19:25:00|13193.4|13189.4|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|5293
1636140600000|2021-11-05 19:30:00|13195|13191|13195|13191|13196.5|13192.5|13193.4|13189.4|3906
1636140900000|2021-11-05 19:35:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|1298
1636141200000|2021-11-05 19:40:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|2387
1636141500000|2021-11-05 19:45:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|2558
1636141800000|2021-11-05 19:50:00|13190.3|13186.3|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|5643
1636142100000|2021-11-05 19:55:00|13188.7|13184.7|13185.6|13181.6|13190.3|13186.3|13184|13180|8899
1636142400000|2021-11-05 20:00:00|13187.2|13183.2|13184|13180|13187.2|13183.2|13184|13180|14946
1636142700000|2021-11-05 20:05:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|1137
1636143000000|2021-11-05 20:10:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|4458
1636143300000|2021-11-05 20:15:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|2274
1636143600000|2021-11-05 20:20:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1487
1636143900000|2021-11-05 20:25:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|3008
1636144200000|2021-11-05 20:30:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|1320
1636144500000|2021-11-05 20:35:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|2249
1636144800000|2021-11-05 20:40:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|1262
1636145100000|2021-11-05 20:45:00|13184|13180|13184|13180|13184|13180|13184|13180|2810
1636145400000|2021-11-05 20:50:00|||||||||1427
1636145700000|2021-11-05 20:55:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|2835
1636326000000|2021-11-07 23:00:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13168.4|13164.4|4820
1636326300000|2021-11-07 23:05:00|13171.5|13167.5|13174.7|13170.7|13174.7|13170.7|13171.5|13167.5|1574
1636326600000|2021-11-07 23:10:00|||||||||1248
1636326900000|2021-11-07 23:15:00|13173.1|13169.1|13176.2|13172.2|13176.2|13172.2|13173.1|13169.1|726
1636327200000|2021-11-07 23:20:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|117
1636327500000|2021-11-07 23:25:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|2225
1636327800000|2021-11-07 23:30:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|1422
1636328100000|2021-11-07 23:35:00|13180.1|13176.1|13180.9|13176.9|13180.9|13176.9|13180.1|13176.1|396
1636328400000|2021-11-07 23:40:00|||||||||1023
1636328700000|2021-11-07 23:45:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|354
1636329000000|2021-11-07 23:50:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|532
1636329300000|2021-11-07 23:55:00|||||||||1196
1636329600000|2021-11-08 00:00:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1265
1636329900000|2021-11-08 00:05:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|1441
1636330200000|2021-11-08 00:10:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2654
1636330500000|2021-11-08 00:15:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|1301
1636330800000|2021-11-08 00:20:00|13170|13166|13173.1|13169.1|13173.1|13169.1|13170|13166|746
1636331100000|2021-11-08 00:25:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|550
1636331400000|2021-11-08 00:30:00|13173.1|13169.1|13170|13166|13173.1|13169.1|13170|13166|1117
1636331700000|2021-11-08 00:35:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|957
1636332000000|2021-11-08 00:40:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1643
1636332300000|2021-11-08 00:45:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1897
1636332600000|2021-11-08 00:50:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|1536
1636332900000|2021-11-08 00:55:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|1171
1636333200000|2021-11-08 01:00:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|312
1636333500000|2021-11-08 01:05:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|639
1636333800000|2021-11-08 01:10:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|495
1636334100000|2021-11-08 01:15:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|560
1636334400000|2021-11-08 01:20:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|837
1636334700000|2021-11-08 01:25:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1124
1636335000000|2021-11-08 01:30:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|1626
1636335300000|2021-11-08 01:35:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|2367
1636335600000|2021-11-08 01:40:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|940
1636335900000|2021-11-08 01:45:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|1131
1636336200000|2021-11-08 01:50:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|788
1636336500000|2021-11-08 01:55:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|1000
1636336800000|2021-11-08 02:00:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|5416
1636337100000|2021-11-08 02:05:00|13173.1|13169.1|13170|13166|13173.1|13169.1|13170|13166|2139
1636337400000|2021-11-08 02:10:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|783
1636337700000|2021-11-08 02:15:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|186
1636338000000|2021-11-08 02:20:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|305
1636338300000|2021-11-08 02:25:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|402
1636338600000|2021-11-08 02:30:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|574
1636338900000|2021-11-08 02:35:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|1586
1636339200000|2021-11-08 02:40:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|364
1636339500000|2021-11-08 02:45:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|358
1636339800000|2021-11-08 02:50:00|13166.8|13162.8|13163.7|13159.7|13166.8|13162.8|13163.7|13159.7|960
1636340100000|2021-11-08 02:55:00|||||||||757
1636340400000|2021-11-08 03:00:00|||||||||1640
1636340700000|2021-11-08 03:05:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|2503
1636341000000|2021-11-08 03:10:00|||||||||21
1636341300000|2021-11-08 03:15:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|186
1636341600000|2021-11-08 03:20:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|213
1636341900000|2021-11-08 03:25:00|||||||||647
1636342200000|2021-11-08 03:30:00|||||||||629
1636342500000|2021-11-08 03:35:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|518
1636342800000|2021-11-08 03:40:00|13162.9|13158.9|13163.7|13159.7|13163.7|13159.7|13162.9|13158.9|295
1636343100000|2021-11-08 03:45:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|481
1636343400000|2021-11-08 03:50:00|||||||||149
1636343700000|2021-11-08 03:55:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|338
1636344000000|2021-11-08 04:00:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|676
1636344300000|2021-11-08 04:05:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|418
1636344600000|2021-11-08 04:10:00|||||||||427
1636344900000|2021-11-08 04:15:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|706
1636345200000|2021-11-08 04:20:00|||||||||15
1636345500000|2021-11-08 04:25:00|||||||||225
1636345800000|2021-11-08 04:30:00|13170|13166|13170|13166|13170|13166|13170|13166|496
1636346100000|2021-11-08 04:35:00|||||||||281
1636346400000|2021-11-08 04:40:00|||||||||11
1636346700000|2021-11-08 04:45:00|||||||||75
1636347000000|2021-11-08 04:50:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|276
1636347300000|2021-11-08 04:55:00|||||||||16
1636347600000|2021-11-08 05:00:00|||||||||67
1636347900000|2021-11-08 05:05:00|13170|13166|13170|13166|13170|13166|13170|13166|543
1636348200000|2021-11-08 05:10:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|124
1636348500000|2021-11-08 05:15:00|13170|13166|13170|13166|13170|13166|13170|13166|752
1636348800000|2021-11-08 05:20:00|||||||||199
1636349100000|2021-11-08 05:25:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|747
1636349400000|2021-11-08 05:30:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|1179
1636349700000|2021-11-08 05:35:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|307
1636350000000|2021-11-08 05:40:00|||||||||597
1636350300000|2021-11-08 05:45:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|90
1636350600000|2021-11-08 05:50:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|651
1636350900000|2021-11-08 05:55:00|||||||||4
1636351200000|2021-11-08 06:00:00|13171.5|13167.5|13168.4|13164.4|13171.5|13167.5|13168.4|13164.4|719
1636351500000|2021-11-08 06:05:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|359
1636351800000|2021-11-08 06:10:00|13170|13166|13170|13166|13170|13166|13170|13166|289
1636352100000|2021-11-08 06:15:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|469
1636352400000|2021-11-08 06:20:00|13170|13166|13170|13166|13170|13166|13170|13166|525
1636352700000|2021-11-08 06:25:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|358
1636353000000|2021-11-08 06:30:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|215
1636353300000|2021-11-08 06:35:00|13171.5|13167.5|13166.8|13162.8|13171.5|13167.5|13166.8|13162.8|2631
1636353600000|2021-11-08 06:40:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|691
1636353900000|2021-11-08 06:45:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|348
1636354200000|2021-11-08 06:50:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|715
1636354500000|2021-11-08 06:55:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|1377
1636354800000|2021-11-08 07:00:00|13173.1|13169.1|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|1994
1636355100000|2021-11-08 07:05:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13170|13166|688
1636355400000|2021-11-08 07:10:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|1550
1636355700000|2021-11-08 07:15:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|2845
1636356000000|2021-11-08 07:20:00|13174.7|13170.7|13170|13166|13174.7|13170.7|13170|13166|962
1636356300000|2021-11-08 07:25:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|2254
1636356600000|2021-11-08 07:30:00|13170.8|13166.8|13170|13166|13173.1|13169.1|13170|13166|1207
1636356900000|2021-11-08 07:35:00|13171.5|13167.5|13168.4|13164.4|13171.5|13167.5|13165.3|13161.3|2690
1636357200000|2021-11-08 07:40:00|13166.8|13162.8|13168.4|13164.4|13170|13166|13166.8|13162.8|2020
1636357500000|2021-11-08 07:45:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|1016
1636357800000|2021-11-08 07:50:00|13166.8|13162.8|13166.8|13162.8|13170|13166|13166.8|13162.8|2309
1636358100000|2021-11-08 07:55:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|3201
1636358400000|2021-11-08 08:00:00|13162.2|13158.2|13165.3|13161.3|13165.3|13161.3|13162.2|13158.2|2047
1636358700000|2021-11-08 08:05:00|13163.7|13159.7|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|2431
1636359000000|2021-11-08 08:10:00|13162.2|13158.2|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|4002
1636359300000|2021-11-08 08:15:00|13162.2|13158.2|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|2054
1636359600000|2021-11-08 08:20:00|13162.2|13158.2|13159|13155|13162.2|13158.2|13157.5|13153.5|3371
1636359900000|2021-11-08 08:25:00|13157.5|13153.5|13157.5|13153.5|13160.6|13156.6|13155.9|13151.9|3969
1636360200000|2021-11-08 08:30:00|13156.7|13152.7|13159|13155|13159|13155|13154.3|13150.3|5263
1636360500000|2021-11-08 08:35:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13155.9|13151.9|5454
1636360800000|2021-11-08 08:40:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13154.3|13150.3|5458
1636361100000|2021-11-08 08:45:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1077
1636361400000|2021-11-08 08:50:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|4750
1636361700000|2021-11-08 08:55:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13149.7|13145.7|4135
1636362000000|2021-11-08 09:00:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|5605
1636362300000|2021-11-08 09:05:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|2314
1636362600000|2021-11-08 09:10:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|1260
1636362900000|2021-11-08 09:15:00|13152.8|13148.8|13157.5|13153.5|13157.5|13153.5|13152.8|13148.8|3056
1636363200000|2021-11-08 09:20:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|1575
1636363500000|2021-11-08 09:25:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|692
1636363800000|2021-11-08 09:30:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|1578
1636364100000|2021-11-08 09:35:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|897
1636364400000|2021-11-08 09:40:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|1968
1636364700000|2021-11-08 09:45:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|1325
1636365000000|2021-11-08 09:50:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1737
1636365300000|2021-11-08 09:55:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|1532
1636365600000|2021-11-08 10:00:00|13163.7|13159.7|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|937
1636365900000|2021-11-08 10:05:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|1036
1636366200000|2021-11-08 10:10:00|||||||||163
1636366500000|2021-11-08 10:15:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1109
1636366800000|2021-11-08 10:20:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|533
1636367100000|2021-11-08 10:25:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|495
1636367400000|2021-11-08 10:30:00|||||||||843
1636367700000|2021-11-08 10:35:00|||||||||493
1636368000000|2021-11-08 10:40:00|||||||||1108
1636368300000|2021-11-08 10:45:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|1168
1636368600000|2021-11-08 10:50:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|618
1636368900000|2021-11-08 10:55:00|||||||||166
1636369200000|2021-11-08 11:00:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|1101
1636369500000|2021-11-08 11:05:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|1047
1636369800000|2021-11-08 11:10:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|782
1636370100000|2021-11-08 11:15:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|2348
1636370400000|2021-11-08 11:20:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|646
1636370700000|2021-11-08 11:25:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|1553
1636371000000|2021-11-08 11:30:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|712
1636371300000|2021-11-08 11:35:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|2618
1636371600000|2021-11-08 11:40:00|||||||||1230
1636371900000|2021-11-08 11:45:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|1141
1636372200000|2021-11-08 11:50:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|640
1636372500000|2021-11-08 11:55:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|1231
1636372800000|2021-11-08 12:00:00|||||||||224
1636373100000|2021-11-08 12:05:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|922
1636373400000|2021-11-08 12:10:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|1032
1636373700000|2021-11-08 12:15:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|847
1636374000000|2021-11-08 12:20:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|811
1636374300000|2021-11-08 12:25:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|769
1636374600000|2021-11-08 12:30:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|258
1636374900000|2021-11-08 12:35:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|440
1636375200000|2021-11-08 12:40:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|1380
1636375500000|2021-11-08 12:45:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|382
1636375800000|2021-11-08 12:50:00|13159|13155|13155.9|13151.9|13159|13155|13155.9|13151.9|1948
1636376100000|2021-11-08 12:55:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|1094
1636376400000|2021-11-08 13:00:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|1229
1636376700000|2021-11-08 13:05:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|1823
1636377000000|2021-11-08 13:10:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|1537
1636377300000|2021-11-08 13:15:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|2790
1636377600000|2021-11-08 13:20:00|13154.3|13150.3|13159|13155|13160.6|13156.6|13154.3|13150.3|3494
1636377900000|2021-11-08 13:25:00|13157.5|13153.5|13159|13155|13160.6|13156.6|13157.5|13153.5|4867
1636378200000|2021-11-08 13:30:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13154.3|13150.3|2393
1636378500000|2021-11-08 13:35:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|4283
1636378800000|2021-11-08 13:40:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|3488
1636379100000|2021-11-08 13:45:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|4171
1636379400000|2021-11-08 13:50:00|13155.9|13151.9|13159|13155|13159|13155|13155.9|13151.9|4814
1636379700000|2021-11-08 13:55:00|13157.5|13153.5|13155.9|13151.9|13159|13155|13155.9|13151.9|3986
1636380000000|2021-11-08 14:00:00|13154.3|13150.3|13157.5|13153.5|13159|13155|13151.2|13147.2|3729
1636380300000|2021-11-08 14:05:00|13155.9|13151.9|13162.2|13158.2|13162.2|13158.2|13155.9|13151.9|4030
1636380600000|2021-11-08 14:10:00|13160.6|13156.6|13168.4|13164.4|13168.4|13164.4|13160.6|13156.6|7426
1636380900000|2021-11-08 14:15:00|13170|13166|13173.1|13169.1|13173.1|13169.1|13168.4|13164.4|5876
1636381200000|2021-11-08 14:20:00|13171.5|13167.5|13168.4|13164.4|13171.5|13167.5|13168.4|13164.4|4342
1636381500000|2021-11-08 14:25:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|4887
1636381800000|2021-11-08 14:30:00|13165.3|13161.3|13159|13155|13165.3|13161.3|13159|13155|7593
1636382100000|2021-11-08 14:35:00|13160.6|13156.6|13159|13155|13163.7|13159.7|13159|13155|6160
1636382400000|2021-11-08 14:40:00|13157.5|13153.5|13155.9|13151.9|13160.6|13156.6|13155.9|13151.9|5601
1636382700000|2021-11-08 14:45:00|13157.5|13153.5|13152.8|13148.8|13157.5|13153.5|13152.8|13148.8|2884
1636383000000|2021-11-08 14:50:00|13154.3|13150.3|13157.5|13153.5|13157.5|13153.5|13152.8|13148.8|2994
1636383300000|2021-11-08 14:55:00|13159|13155|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|1672
1636383600000|2021-11-08 15:00:00|13159|13155|13157.5|13153.5|13159|13155|13155.9|13151.9|2778
1636383900000|2021-11-08 15:05:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|1104
1636384200000|2021-11-08 15:10:00|13155.9|13151.9|13154.3|13150.3|13157.5|13153.5|13154.3|13150.3|999
1636384500000|2021-11-08 15:15:00|13155.9|13151.9|13151.2|13147.2|13155.9|13151.9|13151.2|13147.2|2720
1636384800000|2021-11-08 15:20:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|1173
1636385100000|2021-11-08 15:25:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|1273
1636385400000|2021-11-08 15:30:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13149.7|13145.7|2720
1636385700000|2021-11-08 15:35:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|2982
1636386000000|2021-11-08 15:40:00|13148.1|13144.1|13146.5|13142.5|13149.7|13145.7|13146.5|13142.5|4335
1636386300000|2021-11-08 15:45:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|3093
1636386600000|2021-11-08 15:50:00|13149.7|13145.7|13146.5|13142.5|13149.7|13145.7|13146.5|13142.5|1276
1636386900000|2021-11-08 15:55:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|2342
1636387200000|2021-11-08 16:00:00|13145|13141|13145|13141|13145|13141|13143.4|13139.4|3407
1636387500000|2021-11-08 16:05:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|2365
1636387800000|2021-11-08 16:10:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13145|13141|3283
1636388100000|2021-11-08 16:15:00|13146.5|13142.5|13145|13141|13148.1|13144.1|13145|13141|2690
1636388400000|2021-11-08 16:20:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|1589
1636388700000|2021-11-08 16:25:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|3035
1636389000000|2021-11-08 16:30:00|13145|13141|13143.4|13139.4|13145|13141|13143.4|13139.4|1854
1636389300000|2021-11-08 16:35:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|1744
1636389600000|2021-11-08 16:40:00|13145|13141|13148.1|13144.1|13148.1|13144.1|13145|13141|867
1636389900000|2021-11-08 16:45:00|13149.7|13145.7|13146.5|13142.5|13149.7|13145.7|13146.5|13142.5|2393
1636390200000|2021-11-08 16:50:00|13145|13141|13146.5|13142.5|13148.1|13144.1|13145|13141|5219
1636390500000|2021-11-08 16:55:00|||||||||1295
1636390800000|2021-11-08 17:00:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13145|13141|3115
1636391100000|2021-11-08 17:05:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|1586
1636391400000|2021-11-08 17:10:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|1294
1636391700000|2021-11-08 17:15:00|13145|13141|13145|13141|13146.5|13142.5|13145|13141|4123
1636392000000|2021-11-08 17:20:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13143.4|13139.4|2886
1636392300000|2021-11-08 17:25:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|3675
1636392600000|2021-11-08 17:30:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|3217
1636392900000|2021-11-08 17:35:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|1601
1636393200000|2021-11-08 17:40:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|974
1636393500000|2021-11-08 17:45:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|3367
1636393800000|2021-11-08 17:50:00|13137.2|13133.2|13134|13130|13138.7|13134.7|13134|13130|8127
1636394100000|2021-11-08 17:55:00|||||||||2350
1636394400000|2021-11-08 18:00:00|13135.6|13131.6|13129.3|13125.3|13137.2|13133.2|13129.3|13125.3|11788
1636394700000|2021-11-08 18:05:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13129.3|13125.3|3602
1636395000000|2021-11-08 18:10:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|2615
1636395300000|2021-11-08 18:15:00|13134|13130|13134|13130|13135.6|13131.6|13134|13130|4191
1636395600000|2021-11-08 18:20:00|13135.6|13131.6|13138.7|13134.7|13138.7|13134.7|13134|13130|4842
1636395900000|2021-11-08 18:25:00|||||||||1111
1636396200000|2021-11-08 18:30:00|13137.2|13133.2|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|5401
1636396500000|2021-11-08 18:35:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|967
1636396800000|2021-11-08 18:40:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|3666
1636397100000|2021-11-08 18:45:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|2574
1636397400000|2021-11-08 18:50:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|2143
1636397700000|2021-11-08 18:55:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|533
1636398000000|2021-11-08 19:00:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|888
1636398300000|2021-11-08 19:05:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|840
1636398600000|2021-11-08 19:10:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|909
1636398900000|2021-11-08 19:15:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|1751
1636399200000|2021-11-08 19:20:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|683
1636399500000|2021-11-08 19:25:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|266
1636399800000|2021-11-08 19:30:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13134|13130|1747
1636400100000|2021-11-08 19:35:00|||||||||732
1636400400000|2021-11-08 19:40:00|||||||||833
1636400700000|2021-11-08 19:45:00|||||||||1279
1636401000000|2021-11-08 19:50:00|13134|13130|13134|13130|13135.6|13131.6|13134|13130|800
1636401300000|2021-11-08 19:55:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13132.5|13128.5|6835
1636401600000|2021-11-08 20:00:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|4008
1636401900000|2021-11-08 20:05:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|3494
1636402200000|2021-11-08 20:10:00|13129.3|13125.3|13129.3|13125.3|13130.9|13126.9|13127.8|13123.8|4458
1636402500000|2021-11-08 20:15:00|13127.8|13123.8|13129.3|13125.3|13130.9|13126.9|13127.8|13123.8|1313
1636402800000|2021-11-08 20:20:00|||||||||676
1636403100000|2021-11-08 20:25:00|13130.9|13126.9|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|998
1636403400000|2021-11-08 20:30:00|||||||||469
1636403700000|2021-11-08 20:35:00|||||||||1256
1636404000000|2021-11-08 20:40:00|||||||||2542
1636404300000|2021-11-08 20:45:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|2327
1636404600000|2021-11-08 20:50:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|603
1636404900000|2021-11-08 20:55:00|13129.3|13125.3|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|9241
1636405200000|2021-11-08 21:00:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13132.5|13128.5|5699
1636405500000|2021-11-08 21:05:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|1036
1636405800000|2021-11-08 21:10:00|||||||||283
1636406100000|2021-11-08 21:15:00|||||||||713
1636406400000|2021-11-08 21:20:00|13134|13130|13134|13130|13134|13130|13134|13130|1043
1636406700000|2021-11-08 21:25:00|13132.5|13128.5|13134|13130|13134|13130|13132.5|13128.5|2442
1636407000000|2021-11-08 21:30:00|||||||||549
1636407300000|2021-11-08 21:35:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13129.3|13125.3|3467
1636407600000|2021-11-08 21:40:00|13132.5|13128.5|13134|13130|13135.6|13131.6|13130.9|13126.9|2277
1636407900000|2021-11-08 21:45:00|13132.5|13128.5|13135.6|13131.6|13137.2|13133.2|13132.5|13128.5|3814
1636408200000|2021-11-08 21:50:00|||||||||1559
1636408500000|2021-11-08 21:55:00|13134|13130|13135.6|13131.6|13137.2|13133.2|13134|13130|2873
1636412400000|2021-11-08 23:00:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|896
1636412700000|2021-11-08 23:05:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|567
1636413000000|2021-11-08 23:10:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|499
1636413300000|2021-11-08 23:15:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|156
1636413600000|2021-11-08 23:20:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|461
1636413900000|2021-11-08 23:25:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|148
1636414200000|2021-11-08 23:30:00|||||||||253
1636414500000|2021-11-08 23:35:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|370
1636414800000|2021-11-08 23:40:00|||||||||21
1636415100000|2021-11-08 23:45:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|66
1636415400000|2021-11-08 23:50:00|||||||||79
1636415700000|2021-11-08 23:55:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|185
1636416000000|2021-11-09 00:00:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|932
1636416300000|2021-11-09 00:05:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|810
1636416600000|2021-11-09 00:10:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|200
1636416900000|2021-11-09 00:15:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|776
1636417200000|2021-11-09 00:20:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|1046
1636417500000|2021-11-09 00:25:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|1082
1636417800000|2021-11-09 00:30:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|1266
1636418100000|2021-11-09 00:35:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|673
1636418400000|2021-11-09 00:40:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|1503
1636418700000|2021-11-09 00:45:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|890
1636419000000|2021-11-09 00:50:00|||||||||78
1636419300000|2021-11-09 00:55:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|553
1636419600000|2021-11-09 01:00:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|506
1636419900000|2021-11-09 01:05:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|523
1636420200000|2021-11-09 01:10:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|211
1636420500000|2021-11-09 01:15:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|344
1636420800000|2021-11-09 01:20:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|162
1636421100000|2021-11-09 01:25:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|436
1636421400000|2021-11-09 01:30:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|433
1636421700000|2021-11-09 01:35:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|296
1636422000000|2021-11-09 01:40:00|13139.5|13135.5|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|267
1636422300000|2021-11-09 01:45:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|584
1636422600000|2021-11-09 01:50:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|441
1636422900000|2021-11-09 01:55:00|13143.4|13139.4|13148.1|13144.1|13149.7|13145.7|13141.8|13137.8|3199
1636423200000|2021-11-09 02:00:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13146.5|13142.5|1736
1636423500000|2021-11-09 02:05:00|13148.1|13144.1|13146.5|13142.5|13149.7|13145.7|13146.5|13142.5|2445
1636423800000|2021-11-09 02:10:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|1121
1636424100000|2021-11-09 02:15:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|711
1636424400000|2021-11-09 02:20:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|339
1636424700000|2021-11-09 02:25:00|||||||||656
1636425000000|2021-11-09 02:30:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|718
1636425300000|2021-11-09 02:35:00|||||||||24
1636425600000|2021-11-09 02:40:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|484
1636425900000|2021-11-09 02:45:00|||||||||325
1636426200000|2021-11-09 02:50:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|671
1636426500000|2021-11-09 02:55:00|13150.4|13146.4|13151.2|13147.2|13152.8|13148.8|13149.7|13145.7|958
1636426800000|2021-11-09 03:00:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|1207
1636427100000|2021-11-09 03:05:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|1105
1636427400000|2021-11-09 03:10:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|1383
1636427700000|2021-11-09 03:15:00|||||||||377
1636428000000|2021-11-09 03:20:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|381
1636428300000|2021-11-09 03:25:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|555
1636428600000|2021-11-09 03:30:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|657
1636428900000|2021-11-09 03:35:00|13151.2|13147.2|13154.3|13150.3|13154.3|13150.3|13151.2|13147.2|1526
1636429200000|2021-11-09 03:40:00|13155.9|13151.9|13159|13155|13159|13155|13154.3|13150.3|3501
1636429500000|2021-11-09 03:45:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|957
1636429800000|2021-11-09 03:50:00|13157.5|13153.5|13162.2|13158.2|13162.2|13158.2|13157.5|13153.5|2751
1636430100000|2021-11-09 03:55:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1323
1636430400000|2021-11-09 04:00:00|13159|13155|13159|13155|13159|13155|13159|13155|296
1636430700000|2021-11-09 04:05:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|985
1636431000000|2021-11-09 04:10:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|582
1636431300000|2021-11-09 04:15:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|258
1636431600000|2021-11-09 04:20:00|||||||||303
1636431900000|2021-11-09 04:25:00|||||||||37
1636432200000|2021-11-09 04:30:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|88
1636432500000|2021-11-09 04:35:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|1230
1636432800000|2021-11-09 04:40:00|13159|13155|13159|13155|13159|13155|13159|13155|270
1636433100000|2021-11-09 04:45:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|416
1636433400000|2021-11-09 04:50:00|||||||||102
1636433700000|2021-11-09 04:55:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|699
1636434000000|2021-11-09 05:00:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1088
1636434300000|2021-11-09 05:05:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|1536
1636434600000|2021-11-09 05:10:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|403
1636434900000|2021-11-09 05:15:00|||||||||229
1636435200000|2021-11-09 05:20:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|295
1636435500000|2021-11-09 05:25:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|1746
1636435800000|2021-11-09 05:30:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|361
1636436100000|2021-11-09 05:35:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|793
1636436400000|2021-11-09 05:40:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|1289
1636436700000|2021-11-09 05:45:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|735
1636437000000|2021-11-09 05:50:00|||||||||37
1636437300000|2021-11-09 05:55:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|192
1636437600000|2021-11-09 06:00:00|13155.9|13151.9|13152.8|13148.8|13155.9|13151.9|13152.8|13148.8|658
1636437900000|2021-11-09 06:05:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|373
1636438200000|2021-11-09 06:10:00|||||||||253
1636438500000|2021-11-09 06:15:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|580
1636438800000|2021-11-09 06:20:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|245
1636439100000|2021-11-09 06:25:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|625
1636439400000|2021-11-09 06:30:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|458
1636439700000|2021-11-09 06:35:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|2121
1636440000000|2021-11-09 06:40:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|222
1636440300000|2021-11-09 06:45:00|||||||||268
1636440600000|2021-11-09 06:50:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|261
1636440900000|2021-11-09 06:55:00|13151.2|13147.2|13149.7|13145.7|13152.8|13148.8|13149.7|13145.7|968
1636441200000|2021-11-09 07:00:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13149.7|13145.7|2165
1636441500000|2021-11-09 07:05:00|13152.8|13148.8|13157.5|13153.5|13157.5|13153.5|13152.8|13148.8|2036
1636441800000|2021-11-09 07:10:00|13159|13155|13159|13155|13160.6|13156.6|13157.5|13153.5|1920
1636442100000|2021-11-09 07:15:00|13157.5|13153.5|13154.3|13150.3|13159|13155|13152.8|13148.8|1785
1636442400000|2021-11-09 07:20:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|367
1636442700000|2021-11-09 07:25:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|742
1636443000000|2021-11-09 07:30:00|13153.6|13149.6|13151.2|13147.2|13154.3|13150.3|13151.2|13147.2|2632
1636443300000|2021-11-09 07:35:00|13149.7|13145.7|13145|13141|13151.2|13147.2|13145|13141|2961
1636443600000|2021-11-09 07:40:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13143.4|13139.4|1534
1636443900000|2021-11-09 07:45:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|1406
1636444200000|2021-11-09 07:50:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13140.3|13136.3|964
1636444500000|2021-11-09 07:55:00|13140.3|13136.3|13145|13141|13145|13141|13140.3|13136.3|1495
1636444800000|2021-11-09 08:00:00|13146.5|13142.5|13141.8|13137.8|13146.5|13142.5|13140.3|13136.3|1554
1636445100000|2021-11-09 08:05:00|13140.3|13136.3|13143.4|13139.4|13143.4|13139.4|13140.3|13136.3|1943
1636445400000|2021-11-09 08:10:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13143.4|13139.4|2248
1636445700000|2021-11-09 08:15:00|13148.1|13144.1|13145|13141|13148.1|13144.1|13143.4|13139.4|1742
1636446000000|2021-11-09 08:20:00|13146.5|13142.5|13145|13141|13148.1|13144.1|13145|13141|1839
1636446300000|2021-11-09 08:25:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13143.4|13139.4|1791
1636446600000|2021-11-09 08:30:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13143.4|13139.4|1012
1636446900000|2021-11-09 08:35:00|13145|13141|13146.5|13142.5|13149.7|13145.7|13145|13141|2946
1636447200000|2021-11-09 08:40:00|13148.1|13144.1|13149.7|13145.7|13151.2|13147.2|13145|13141|5483
1636447500000|2021-11-09 08:45:00|13148.1|13144.1|13145|13141|13149.7|13145.7|13145|13141|2285
1636447800000|2021-11-09 08:50:00|13143.4|13139.4|13146.5|13142.5|13146.5|13142.5|13143.4|13139.4|1273
1636448100000|2021-11-09 08:55:00|||||||||149
1636448400000|2021-11-09 09:00:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13145|13141|1886
1636448700000|2021-11-09 09:05:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|660
1636449000000|2021-11-09 09:10:00|13145|13141|13146.5|13142.5|13148.1|13144.1|13145|13141|482
1636449300000|2021-11-09 09:15:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|128
1636449600000|2021-11-09 09:20:00|13145|13141|13149.7|13145.7|13149.7|13145.7|13145|13141|837
1636449900000|2021-11-09 09:25:00|13148.1|13144.1|13151.2|13147.2|13151.2|13147.2|13146.5|13142.5|1542
1636450200000|2021-11-09 09:30:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|178
1636450500000|2021-11-09 09:35:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|1838
1636450800000|2021-11-09 09:40:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|3691
1636451100000|2021-11-09 09:45:00|13152.8|13148.8|13155.9|13151.9|13157.5|13153.5|13152.8|13148.8|3066
1636451400000|2021-11-09 09:50:00|13157.5|13153.5|13154.3|13150.3|13157.5|13153.5|13154.3|13150.3|1258
1636451700000|2021-11-09 09:55:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|767
1636452000000|2021-11-09 10:00:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|840
1636452300000|2021-11-09 10:05:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|426
1636452600000|2021-11-09 10:10:00|13157.5|13153.5|13160.6|13156.6|13162.2|13158.2|13155.9|13151.9|2821
1636452900000|2021-11-09 10:15:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|2114
1636453200000|2021-11-09 10:20:00|13160.6|13156.6|13157.5|13153.5|13160.6|13156.6|13155.9|13151.9|1050
1636453500000|2021-11-09 10:25:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|228
1636453800000|2021-11-09 10:30:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|1225
1636454100000|2021-11-09 10:35:00|13159|13155|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|4157
1636454400000|2021-11-09 10:40:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|358
1636454700000|2021-11-09 10:45:00|13160.6|13156.6|13163.7|13159.7|13163.7|13159.7|13160.6|13156.6|2067
1636455000000|2021-11-09 10:50:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|1920
1636455300000|2021-11-09 10:55:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|3690
1636455600000|2021-11-09 11:00:00|||||||||347
1636455900000|2021-11-09 11:05:00|13162.2|13158.2|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|1101
1636456200000|2021-11-09 11:10:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|994
1636456500000|2021-11-09 11:15:00|13160.6|13156.6|13166.8|13162.8|13168.4|13164.4|13160.6|13156.6|2054
1636456800000|2021-11-09 11:20:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13163.7|13159.7|2631
1636457100000|2021-11-09 11:25:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|1370
1636457400000|2021-11-09 11:30:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|3044
1636457700000|2021-11-09 11:35:00|13168.4|13164.4|13166.8|13162.8|13170|13166|13166.8|13162.8|2600
1636458000000|2021-11-09 11:40:00|13168.4|13164.4|13165.3|13161.3|13168.4|13164.4|13165.3|13161.3|1716
1636458300000|2021-11-09 11:45:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|3454
1636458600000|2021-11-09 11:50:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|3061
1636458900000|2021-11-09 11:55:00|13163.7|13159.7|13160.6|13156.6|13165.3|13161.3|13160.6|13156.6|3321
1636459200000|2021-11-09 12:00:00|13162.2|13158.2|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|1462
1636459500000|2021-11-09 12:05:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|1487
1636459800000|2021-11-09 12:10:00|13165.3|13161.3|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|4061
1636460100000|2021-11-09 12:15:00|13163.7|13159.7|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|1579
1636460400000|2021-11-09 12:20:00|13162.2|13158.2|13159|13155|13162.2|13158.2|13157.5|13153.5|3958
1636460700000|2021-11-09 12:25:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|1203
1636461000000|2021-11-09 12:30:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159|13155|1414
1636461300000|2021-11-09 12:35:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|2101
1636461600000|2021-11-09 12:40:00|13160.6|13156.6|13157.5|13153.5|13162.2|13158.2|13155.9|13151.9|1663
1636461900000|2021-11-09 12:45:00|13159|13155|13159|13155|13160.6|13156.6|13157.5|13153.5|3309
1636462200000|2021-11-09 12:50:00|13157.5|13153.5|13159|13155|13160.6|13156.6|13157.5|13153.5|3168
1636462500000|2021-11-09 12:55:00|13157.5|13153.5|13159|13155|13160.6|13156.6|13157.5|13153.5|2002
1636462800000|2021-11-09 13:00:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13157.5|13153.5|4333
1636463100000|2021-11-09 13:05:00|13160.6|13156.6|13157.5|13153.5|13160.6|13156.6|13155.9|13151.9|1943
1636463400000|2021-11-09 13:10:00|13159|13155|13155.9|13151.9|13159|13155|13155.9|13151.9|5313
1636463700000|2021-11-09 13:15:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|2824
1636464000000|2021-11-09 13:20:00|13159|13155|13159|13155|13160.6|13156.6|13154.3|13150.3|6907
1636464300000|2021-11-09 13:25:00|13157.5|13153.5|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|5054
1636464600000|2021-11-09 13:30:00|13158.3|13154.3|13165.3|13161.3|13166.8|13162.8|13157.5|13153.5|10959
1636464900000|2021-11-09 13:35:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|6843
1636465200000|2021-11-09 13:40:00|13162.2|13158.2|13176.2|13172.2|13177.8|13173.8|13162.2|13158.2|16648
1636465500000|2021-11-09 13:45:00|13177.8|13173.8|13182.5|13178.5|13184|13180|13176.2|13172.2|11033
1636465800000|2021-11-09 13:50:00|13180.9|13176.9|13184|13180|13185.6|13181.6|13179.3|13175.3|10330
1636466100000|2021-11-09 13:55:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13184|13180|13145
1636466400000|2021-11-09 14:00:00|13184|13180|13184|13180|13185.6|13181.6|13180.9|13176.9|10437
1636466700000|2021-11-09 14:05:00|13182.5|13178.5|13176.2|13172.2|13182.5|13178.5|13174.7|13170.7|12082
1636467000000|2021-11-09 14:10:00|13174.7|13170.7|13171.5|13167.5|13176.2|13172.2|13171.5|13167.5|6795
1636467300000|2021-11-09 14:15:00|13173.1|13169.1|13170|13166|13173.1|13169.1|13170|13166|4445
1636467600000|2021-11-09 14:20:00|13171.5|13167.5|13174.7|13170.7|13176.2|13172.2|13171.5|13167.5|4658
1636467900000|2021-11-09 14:25:00|13173.1|13169.1|13173.1|13169.1|13176.2|13172.2|13173.1|13169.1|2922
1636468200000|2021-11-09 14:30:00|13174.7|13170.7|13173.1|13169.1|13177.8|13173.8|13173.1|13169.1|5550
1636468500000|2021-11-09 14:35:00|13174.7|13170.7|13174.7|13170.7|13179.3|13175.3|13173.1|13169.1|7819
1636468800000|2021-11-09 14:40:00|13173.1|13169.1|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|2956
1636469100000|2021-11-09 14:45:00|13173.1|13169.1|13177.8|13173.8|13177.8|13173.8|13173.1|13169.1|5463
1636469400000|2021-11-09 14:50:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|9384
1636469700000|2021-11-09 14:55:00|13177.8|13173.8|13179.3|13175.3|13184|13180|13177.8|13173.8|4732
1636470000000|2021-11-09 15:00:00|13177.8|13173.8|13176.2|13172.2|13179.3|13175.3|13174.7|13170.7|6278
1636470300000|2021-11-09 15:05:00|13174.7|13170.7|13173.1|13169.1|13176.2|13172.2|13171.5|13167.5|2787
1636470600000|2021-11-09 15:10:00|13174.7|13170.7|13173.1|13169.1|13177.8|13173.8|13173.1|13169.1|2685
1636470900000|2021-11-09 15:15:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|5078
1636471200000|2021-11-09 15:20:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|6609
1636471500000|2021-11-09 15:25:00|13170|13166|13168.4|13164.4|13170|13166|13166.8|13162.8|4653
1636471800000|2021-11-09 15:30:00|13170|13166|13171.5|13167.5|13173.1|13169.1|13168.4|13164.4|3987
1636472100000|2021-11-09 15:35:00|13170|13166|13171.5|13167.5|13173.1|13169.1|13170|13166|4400
1636472400000|2021-11-09 15:40:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|1157
1636472700000|2021-11-09 15:45:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|1427
1636473000000|2021-11-09 15:50:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|4356
1636473300000|2021-11-09 15:55:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13170|13166|4030
1636473600000|2021-11-09 16:00:00|13174.7|13170.7|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|5447
1636473900000|2021-11-09 16:05:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2324
1636474200000|2021-11-09 16:10:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13171.5|13167.5|5804
1636474500000|2021-11-09 16:15:00|13176.2|13172.2|13173.1|13169.1|13176.2|13172.2|13173.1|13169.1|1992
1636474800000|2021-11-09 16:20:00|13171.5|13167.5|13176.2|13172.2|13176.2|13172.2|13170|13166|4549
1636475100000|2021-11-09 16:25:00|13174.7|13170.7|13174.7|13170.7|13177.8|13173.8|13174.7|13170.7|4742
1636475400000|2021-11-09 16:30:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|4714
1636475700000|2021-11-09 16:35:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|5681
1636476000000|2021-11-09 16:40:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|3624
1636476300000|2021-11-09 16:45:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|5385
1636476600000|2021-11-09 16:50:00|13182.5|13178.5|13187.2|13183.2|13187.2|13183.2|13182.5|13178.5|6419
1636476900000|2021-11-09 16:55:00|13188.7|13184.7|13184|13180|13188.7|13184.7|13184|13180|4748
1636477200000|2021-11-09 17:00:00|13185.6|13181.6|13184|13180|13187.2|13183.2|13184|13180|4309
1636477500000|2021-11-09 17:05:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|1370
1636477800000|2021-11-09 17:10:00|13182.5|13178.5|13180.9|13176.9|13184|13180|13180.9|13176.9|7896
1636478100000|2021-11-09 17:15:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|4245
1636478400000|2021-11-09 17:20:00|13179.3|13175.3|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|2693
1636478700000|2021-11-09 17:25:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|1960
1636479000000|2021-11-09 17:30:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|5431
1636479300000|2021-11-09 17:35:00|13180.9|13176.9|13185.6|13181.6|13188.7|13184.7|13180.9|13176.9|8575
1636479600000|2021-11-09 17:40:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|4732
1636479900000|2021-11-09 17:45:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|2828
1636480200000|2021-11-09 17:50:00|13190.3|13186.3|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|7449
1636480500000|2021-11-09 17:55:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13190.3|13186.3|9615
1636480800000|2021-11-09 18:00:00|13191.8|13187.8|13184|13180|13193.4|13189.4|13180.9|13176.9|10330
1636481100000|2021-11-09 18:05:00|13182.5|13178.5|13180.9|13176.9|13184|13180|13179.3|13175.3|5105
1636481400000|2021-11-09 18:10:00|13182.5|13178.5|13177.8|13173.8|13182.5|13178.5|13176.2|13172.2|5548
1636481700000|2021-11-09 18:15:00|13179.3|13175.3|13182.5|13178.5|13184|13180|13179.3|13175.3|6398
1636482000000|2021-11-09 18:20:00|13184|13180|13182.5|13178.5|13184|13180|13180.9|13176.9|1715
1636482300000|2021-11-09 18:25:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|1776
1636482600000|2021-11-09 18:30:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|2954
1636482900000|2021-11-09 18:35:00|13182.5|13178.5|13184|13180|13185.6|13181.6|13180.9|13176.9|3564
1636483200000|2021-11-09 18:40:00|13182.5|13178.5|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|2408
1636483500000|2021-11-09 18:45:00|13184|13180|13187.2|13183.2|13187.2|13183.2|13184|13180|1922
1636483800000|2021-11-09 18:50:00|13185.6|13181.6|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|3612
1636484100000|2021-11-09 18:55:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1670
1636484400000|2021-11-09 19:00:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1507
1636484700000|2021-11-09 19:05:00|13188.7|13184.7|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|1038
1636485000000|2021-11-09 19:10:00|13187.2|13183.2|13184|13180|13187.2|13183.2|13184|13180|3315
1636485300000|2021-11-09 19:15:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|1639
1636485600000|2021-11-09 19:20:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|1575
1636485900000|2021-11-09 19:25:00|13182.5|13178.5|13184|13180|13185.6|13181.6|13182.5|13178.5|1992
1636486200000|2021-11-09 19:30:00|13183.3|13179.3|13184|13180|13184|13180|13183.3|13179.3|1321
1636486500000|2021-11-09 19:35:00|13183.3|13179.3|13184|13180|13184|13180|13182.5|13178.5|3185
1636486800000|2021-11-09 19:40:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13182.5|13178.5|1290
1636487100000|2021-11-09 19:45:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|1756
1636487400000|2021-11-09 19:50:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|3242
1636487700000|2021-11-09 19:55:00|13182.5|13178.5|13185.6|13181.6|13187.2|13183.2|13182.5|13178.5|4372
1636488000000|2021-11-09 20:00:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|6936
1636488300000|2021-11-09 20:05:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|4891
1636488600000|2021-11-09 20:10:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|1587
1636488900000|2021-11-09 20:15:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|1120
1636489200000|2021-11-09 20:20:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|1883
1636489500000|2021-11-09 20:25:00|13182.5|13178.5|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|910
1636489800000|2021-11-09 20:30:00|13180.9|13176.9|13182.5|13178.5|13184|13180|13180.9|13176.9|3909
1636490100000|2021-11-09 20:35:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|2940
1636490400000|2021-11-09 20:40:00|13182.5|13178.5|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|7046
1636490700000|2021-11-09 20:45:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|2525
1636491000000|2021-11-09 20:50:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1912
1636491300000|2021-11-09 20:55:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|5204
1636491600000|2021-11-09 21:00:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|4825
1636491900000|2021-11-09 21:05:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|3979
1636492200000|2021-11-09 21:10:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|2854
1636492500000|2021-11-09 21:15:00|||||||||1055
1636492800000|2021-11-09 21:20:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|3968
1636493100000|2021-11-09 21:25:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|2432
1636493400000|2021-11-09 21:30:00|13184|13180|13182.5|13178.5|13184|13180|13180.9|13176.9|1206
1636493700000|2021-11-09 21:35:00|13180.9|13176.9|13177.8|13173.8|13180.9|13176.9|13177.8|13173.8|3958
1636494000000|2021-11-09 21:40:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|1959
1636494300000|2021-11-09 21:45:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|746
1636494600000|2021-11-09 21:50:00|13180.9|13176.9|13177.8|13173.8|13180.9|13176.9|13177.8|13173.8|755
1636494900000|2021-11-09 21:55:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|5255
1636498800000|2021-11-09 23:00:00|13176.2|13172.2|13174.7|13170.7|13177.8|13173.8|13173.1|13169.1|1660
1636499100000|2021-11-09 23:05:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|176
1636499400000|2021-11-09 23:10:00|13174.7|13170.7|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|360
1636499700000|2021-11-09 23:15:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|141
1636500000000|2021-11-09 23:20:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|395
1636500300000|2021-11-09 23:25:00|||||||||374
1636500600000|2021-11-09 23:30:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|268
1636500900000|2021-11-09 23:35:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|376
1636501200000|2021-11-09 23:40:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|140
1636501500000|2021-11-09 23:45:00|||||||||138
1636501800000|2021-11-09 23:50:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|532
1636502100000|2021-11-09 23:55:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|432
1636502400000|2021-11-10 00:00:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|729
1636502700000|2021-11-10 00:05:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|942
1636503000000|2021-11-10 00:10:00|||||||||807
1636503300000|2021-11-10 00:15:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13173.1|13169.1|887
1636503600000|2021-11-10 00:20:00|||||||||812
1636503900000|2021-11-10 00:25:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|72
1636504200000|2021-11-10 00:30:00|||||||||51
1636504500000|2021-11-10 00:35:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|555
1636504800000|2021-11-10 00:40:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|552
1636505100000|2021-11-10 00:45:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|261
1636505400000|2021-11-10 00:50:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|281
1636505700000|2021-11-10 00:55:00|13173.9|13169.9|13170|13166|13174.7|13170.7|13170|13166|836
1636506000000|2021-11-10 01:00:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|1034
1636506300000|2021-11-10 01:05:00|13168.4|13164.4|13170|13166|13171.5|13167.5|13168.4|13164.4|635
1636506600000|2021-11-10 01:10:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|403
1636506900000|2021-11-10 01:15:00|||||||||71
1636507200000|2021-11-10 01:20:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|719
1636507500000|2021-11-10 01:25:00|||||||||321
1636507800000|2021-11-10 01:30:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|892
1636508100000|2021-11-10 01:35:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|815
1636508400000|2021-11-10 01:40:00|13171.5|13167.5|13166.8|13162.8|13171.5|13167.5|13166.8|13162.8|1645
1636508700000|2021-11-10 01:45:00|||||||||625
1636509000000|2021-11-10 01:50:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|878
1636509300000|2021-11-10 01:55:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|637
1636509600000|2021-11-10 02:00:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13163.7|13159.7|528
1636509900000|2021-11-10 02:05:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|367
1636510200000|2021-11-10 02:10:00|||||||||69
1636510500000|2021-11-10 02:15:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|685
1636510800000|2021-11-10 02:20:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|131
1636511100000|2021-11-10 02:25:00|||||||||494
1636511400000|2021-11-10 02:30:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|159
1636511700000|2021-11-10 02:35:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|1217
1636512000000|2021-11-10 02:40:00|13170|13166|13170|13166|13170|13166|13170|13166|226
1636512300000|2021-11-10 02:45:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|138
1636512600000|2021-11-10 02:50:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|111
1636512900000|2021-11-10 02:55:00|13167.6|13163.6|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|357
1636513200000|2021-11-10 03:00:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|558
1636513500000|2021-11-10 03:05:00|||||||||241
1636513800000|2021-11-10 03:10:00|||||||||50
1636514100000|2021-11-10 03:15:00|13170|13166|13173.1|13169.1|13173.1|13169.1|13170|13166|1139
1636514400000|2021-11-10 03:20:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|612
1636514700000|2021-11-10 03:25:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|1030
1636515000000|2021-11-10 03:30:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|284
1636515300000|2021-11-10 03:35:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|923
1636515600000|2021-11-10 03:40:00|||||||||42
1636515900000|2021-11-10 03:45:00|||||||||547
1636516200000|2021-11-10 03:50:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|990
1636516500000|2021-11-10 03:55:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|144
1636516800000|2021-11-10 04:00:00|||||||||169
1636517100000|2021-11-10 04:05:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|450
1636517400000|2021-11-10 04:10:00|||||||||112
1636517700000|2021-11-10 04:15:00|||||||||7
1636518000000|2021-11-10 04:20:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|961
1636518300000|2021-11-10 04:25:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|160
1636518600000|2021-11-10 04:30:00|||||||||16
1636518900000|2021-11-10 04:35:00|||||||||48
1636519200000|2021-11-10 04:40:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|217
1636519500000|2021-11-10 04:45:00|||||||||6
1636519800000|2021-11-10 04:50:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|599
1636520100000|2021-11-10 04:55:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|811
1636520400000|2021-11-10 05:00:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|123
1636520700000|2021-11-10 05:05:00|||||||||15
1636521000000|2021-11-10 05:10:00|13170|13166|13170|13166|13170|13166|13170|13166|667
1636521300000|2021-11-10 05:15:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|81
1636521600000|2021-11-10 05:20:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|206
1636521900000|2021-11-10 05:25:00|||||||||64
1636522200000|2021-11-10 05:30:00|||||||||49
1636522500000|2021-11-10 05:35:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|247
1636522800000|2021-11-10 05:40:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|206
1636523100000|2021-11-10 05:45:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|939
1636523400000|2021-11-10 05:50:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|357
1636523700000|2021-11-10 05:55:00|13173.9|13169.9|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|461
1636524000000|2021-11-10 06:00:00|||||||||406
1636524300000|2021-11-10 06:05:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|286
1636524600000|2021-11-10 06:10:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|208
1636524900000|2021-11-10 06:15:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|389
1636525200000|2021-11-10 06:20:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|490
1636525500000|2021-11-10 06:25:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|1005
1636525800000|2021-11-10 06:30:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|391
1636526100000|2021-11-10 06:35:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|353
1636526400000|2021-11-10 06:40:00|13169.2|13165.2|13168.4|13164.4|13170|13166|13168.4|13164.4|802
1636526700000|2021-11-10 06:45:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|442
1636527000000|2021-11-10 06:50:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|704
1636527300000|2021-11-10 06:55:00|||||||||158
1636527600000|2021-11-10 07:00:00|13168.4|13164.4|13170|13166|13171.5|13167.5|13168.4|13164.4|1567
1636527900000|2021-11-10 07:05:00|13168.4|13164.4|13162.2|13158.2|13168.4|13164.4|13162.2|13158.2|2294
1636528200000|2021-11-10 07:10:00|13160.6|13156.6|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|3494
1636528500000|2021-11-10 07:15:00|13159|13155|13155.9|13151.9|13162.2|13158.2|13155.9|13151.9|3429
1636528800000|2021-11-10 07:20:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13152.8|13148.8|3087
1636529100000|2021-11-10 07:25:00|13157.5|13153.5|13159|13155|13160.6|13156.6|13155.9|13151.9|2216
1636529400000|2021-11-10 07:30:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|1448
1636529700000|2021-11-10 07:35:00|13154.3|13150.3|13154.3|13150.3|13157.5|13153.5|13154.3|13150.3|2962
1636530000000|2021-11-10 07:40:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|1606
1636530300000|2021-11-10 07:45:00|13151.2|13147.2|13154.3|13150.3|13155.9|13151.9|13151.2|13147.2|3060
1636530600000|2021-11-10 07:50:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|1452
1636530900000|2021-11-10 07:55:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|2654
1636531200000|2021-11-10 08:00:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13151.2|13147.2|1029
1636531500000|2021-11-10 08:05:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|1684
1636531800000|2021-11-10 08:10:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|1841
1636532100000|2021-11-10 08:15:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|2329
1636532400000|2021-11-10 08:20:00|13154.3|13150.3|13157.5|13153.5|13157.5|13153.5|13154.3|13150.3|3096
1636532700000|2021-11-10 08:25:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|1208
1636533000000|2021-11-10 08:30:00|13159|13155|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|2766
1636533300000|2021-11-10 08:35:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|2217
1636533600000|2021-11-10 08:40:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|3562
1636533900000|2021-11-10 08:45:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|2141
1636534200000|2021-11-10 08:50:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|3632
1636534500000|2021-11-10 08:55:00|13152.8|13148.8|13155.9|13151.9|13155.9|13151.9|13152.8|13148.8|1280
1636534800000|2021-11-10 09:00:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|1288
1636535100000|2021-11-10 09:05:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|2020
1636535400000|2021-11-10 09:10:00|13151.2|13147.2|13154.3|13150.3|13154.3|13150.3|13151.2|13147.2|2576
1636535700000|2021-11-10 09:15:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|1099
1636536000000|2021-11-10 09:20:00|13155.9|13151.9|13152.8|13148.8|13155.9|13151.9|13152.8|13148.8|1947
1636536300000|2021-11-10 09:25:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|629
1636536600000|2021-11-10 09:30:00|13154.3|13150.3|13151.2|13147.2|13154.3|13150.3|13148.1|13144.1|2312
1636536900000|2021-11-10 09:35:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13148.1|13144.1|2591
1636537200000|2021-11-10 09:40:00|||||||||902
1636537500000|2021-11-10 09:45:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|951
1636537800000|2021-11-10 09:50:00|13151.2|13147.2|13154.3|13150.3|13154.3|13150.3|13151.2|13147.2|1627
1636538100000|2021-11-10 09:55:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|758
1636538400000|2021-11-10 10:00:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|553
1636538700000|2021-11-10 10:05:00|13152.8|13148.8|13155.9|13151.9|13155.9|13151.9|13152.8|13148.8|1652
1636539000000|2021-11-10 10:10:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|2284
1636539300000|2021-11-10 10:15:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|841
1636539600000|2021-11-10 10:20:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|183
1636539900000|2021-11-10 10:25:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|2527
1636540200000|2021-11-10 10:30:00|||||||||221
1636540500000|2021-11-10 10:35:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|1702
1636540800000|2021-11-10 10:40:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|831
1636541100000|2021-11-10 10:45:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|990
1636541400000|2021-11-10 10:50:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|1532
1636541700000|2021-11-10 10:55:00|||||||||689
1636542000000|2021-11-10 11:00:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|1881
1636542300000|2021-11-10 11:05:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|492
1636542600000|2021-11-10 11:10:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|3099
1636542900000|2021-11-10 11:15:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|1956
1636543200000|2021-11-10 11:20:00|||||||||852
1636543500000|2021-11-10 11:25:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|519
1636543800000|2021-11-10 11:30:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|1044
1636544100000|2021-11-10 11:35:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|792
1636544400000|2021-11-10 11:40:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|1292
1636544700000|2021-11-10 11:45:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|906
1636545000000|2021-11-10 11:50:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|1311
1636545300000|2021-11-10 11:55:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|931
1636545600000|2021-11-10 12:00:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|662
1636545900000|2021-11-10 12:05:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|1838
1636546200000|2021-11-10 12:10:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|1454
1636546500000|2021-11-10 12:15:00|13159|13155|13157.5|13153.5|13159|13155|13155.9|13151.9|1624
1636546800000|2021-11-10 12:20:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|1138
1636547100000|2021-11-10 12:25:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|2712
1636547400000|2021-11-10 12:30:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|2459
1636547700000|2021-11-10 12:35:00|13155.9|13151.9|13152.8|13148.8|13155.9|13151.9|13152.8|13148.8|2435
1636548000000|2021-11-10 12:40:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13152.8|13148.8|1091
1636548300000|2021-11-10 12:45:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|1599
1636548600000|2021-11-10 12:50:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|1763
1636548900000|2021-11-10 12:55:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|803
1636549200000|2021-11-10 13:00:00|13154.3|13150.3|13154.3|13150.3|13157.5|13153.5|13154.3|13150.3|2399
1636549500000|2021-11-10 13:05:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|1057
1636549800000|2021-11-10 13:10:00|13154.3|13150.3|13155.9|13151.9|13157.5|13153.5|13154.3|13150.3|2532
1636550100000|2021-11-10 13:15:00|13157.5|13153.5|13154.3|13150.3|13159|13155|13154.3|13150.3|3354
1636550400000|2021-11-10 13:20:00|13155.9|13151.9|13160.6|13156.6|13160.6|13156.6|13155.9|13151.9|5243
1636550700000|2021-11-10 13:25:00|13159|13155|13158.3|13154.3|13162.2|13158.2|13156.7|13152.7|5302
1636551000000|2021-11-10 13:30:00|13148.9|13144.9|13135.6|13131.6|13155.9|13151.9|13134|13130|19138
1636551300000|2021-11-10 13:35:00|13134|13130|13135.6|13131.6|13143.4|13139.4|13134|13130|13993
1636551600000|2021-11-10 13:40:00|13137.2|13133.2|13137.2|13133.2|13140.3|13136.3|13134|13130|10893
1636551900000|2021-11-10 13:45:00|13135.6|13131.6|13146.5|13142.5|13149.7|13145.7|13135.6|13131.6|8285
1636552200000|2021-11-10 13:50:00|13148.1|13144.1|13141.8|13137.8|13149.7|13145.7|13140.3|13136.3|10001
1636552500000|2021-11-10 13:55:00|13143.4|13139.4|13141.8|13137.8|13145|13141|13140.3|13136.3|6157
1636552800000|2021-11-10 14:00:00|13143.4|13139.4|13143.4|13139.4|13146.5|13142.5|13141.8|13137.8|4253
1636553100000|2021-11-10 14:05:00|13141.8|13137.8|13134|13130|13143.4|13139.4|13134|13130|7183
1636553400000|2021-11-10 14:10:00|13135.6|13131.6|13129.3|13125.3|13137.2|13133.2|13129.3|13125.3|6562
1636553700000|2021-11-10 14:15:00|13130.9|13126.9|13138.7|13134.7|13140.3|13136.3|13130.9|13126.9|5670
1636554000000|2021-11-10 14:20:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|8738
1636554300000|2021-11-10 14:25:00|13138.7|13134.7|13140.3|13136.3|13141.8|13137.8|13137.2|13133.2|5195
1636554600000|2021-11-10 14:30:00|13141.8|13137.8|13134|13130|13143.4|13139.4|13134|13130|5461
1636554900000|2021-11-10 14:35:00|13132.5|13128.5|13130.9|13126.9|13137.2|13133.2|13129.3|13125.3|10477
1636555200000|2021-11-10 14:40:00|13129.3|13125.3|13126.2|13122.2|13132.5|13128.5|13126.2|13122.2|6378
1636555500000|2021-11-10 14:45:00|13127.8|13123.8|13124.7|13120.7|13127.8|13123.8|13121.5|13117.5|9383
1636555800000|2021-11-10 14:50:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13118.4|13114.4|10908
1636556100000|2021-11-10 14:55:00|13120|13116|13118.4|13114.4|13123.1|13119.1|13118.4|13114.4|9260
1636556400000|2021-11-10 15:00:00|13120|13116|13121.5|13117.5|13124.7|13120.7|13118.4|13114.4|11292
1636556700000|2021-11-10 15:05:00|13120|13116|13121.5|13117.5|13123.1|13119.1|13118.4|13114.4|7034
1636557000000|2021-11-10 15:10:00|13120|13116|13123.1|13119.1|13123.1|13119.1|13120|13116|4468
1636557300000|2021-11-10 15:15:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13121.5|13117.5|9450
1636557600000|2021-11-10 15:20:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13120|13116|11955
1636557900000|2021-11-10 15:25:00|13120|13116|13116.8|13112.8|13120|13116|13115.3|13111.3|7359
1636558200000|2021-11-10 15:30:00|13115.3|13111.3|13115.3|13111.3|13120|13116|13115.3|13111.3|7784
1636558500000|2021-11-10 15:35:00|13113.7|13109.7|13109|13105|13113.7|13109.7|13107.5|13103.5|14940
1636558800000|2021-11-10 15:40:00|13107.5|13103.5|13107.5|13103.5|13112.2|13108.2|13107.5|13103.5|5948
1636559100000|2021-11-10 15:45:00|13109|13105|13107.5|13103.5|13109|13105|13105.9|13101.9|6131
1636559400000|2021-11-10 15:50:00|13109|13105|13107.5|13103.5|13112.2|13108.2|13105.9|13101.9|5637
1636559700000|2021-11-10 15:55:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|8353
1636560000000|2021-11-10 16:00:00|13107.5|13103.5|13115.3|13111.3|13115.3|13111.3|13105.9|13101.9|8578
1636560300000|2021-11-10 16:05:00|13116.8|13112.8|13110.6|13106.6|13116.8|13112.8|13109|13105|6435
1636560600000|2021-11-10 16:10:00|13109|13105|13102.8|13098.8|13110.6|13106.6|13102.8|13098.8|5521
1636560900000|2021-11-10 16:15:00|13101.2|13097.2|13104.3|13100.3|13104.3|13100.3|13101.2|13097.2|6398
1636561200000|2021-11-10 16:20:00|13102.8|13098.8|13105.9|13101.9|13107.5|13103.5|13102.8|13098.8|3814
1636561500000|2021-11-10 16:25:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|3614
1636561800000|2021-11-10 16:30:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13101.2|13097.2|6126
1636562100000|2021-11-10 16:35:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|3072
1636562400000|2021-11-10 16:40:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13105.9|13101.9|3399
1636562700000|2021-11-10 16:45:00|13109|13105|13107.5|13103.5|13109|13105|13107.5|13103.5|1945
1636563000000|2021-11-10 16:50:00|13109|13105|13104.3|13100.3|13109|13105|13104.3|13100.3|4644
1636563300000|2021-11-10 16:55:00|13102.8|13098.8|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|2686
1636563600000|2021-11-10 17:00:00|13104.3|13100.3|13099.7|13095.7|13104.3|13100.3|13099.7|13095.7|2528
1636563900000|2021-11-10 17:05:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|3086
1636564200000|2021-11-10 17:10:00|13099.7|13095.7|13098.1|13094.1|13101.2|13097.2|13098.1|13094.1|3756
1636564500000|2021-11-10 17:15:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|4726
1636564800000|2021-11-10 17:20:00|13096.5|13092.5|13095|13091|13098.1|13094.1|13095|13091|4780
1636565100000|2021-11-10 17:25:00|13093.4|13089.4|13095|13091|13095|13091|13093.4|13089.4|2953
1636565400000|2021-11-10 17:30:00|13093.4|13089.4|13095|13091|13096.5|13092.5|13093.4|13089.4|5641
1636565700000|2021-11-10 17:35:00|13093.4|13089.4|13095|13091|13095|13091|13093.4|13089.4|3873
1636566000000|2021-11-10 17:40:00|13093.4|13089.4|13091.8|13087.8|13095|13091|13091.8|13087.8|3655
1636566300000|2021-11-10 17:45:00|13090.3|13086.3|13091.8|13087.8|13093.4|13089.4|13090.3|13086.3|3295
1636566600000|2021-11-10 17:50:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|2687
1636566900000|2021-11-10 17:55:00|13090.3|13086.3|13090.3|13086.3|13091.8|13087.8|13088.7|13084.7|5916
1636567200000|2021-11-10 18:00:00|13091.8|13087.8|13063.7|13059.7|13095|13091|13063.7|13059.7|20766
1636567500000|2021-11-10 18:05:00|13065.3|13061.3|13080.9|13076.9|13084|13080|13065.3|13061.3|24955
1636567800000|2021-11-10 18:10:00|13079.3|13075.3|13079.3|13075.3|13082.5|13078.5|13076.2|13072.2|13153
1636568100000|2021-11-10 18:15:00|13080.1|13076.1|13088.7|13084.7|13090.3|13086.3|13080.1|13076.1|10465
1636568400000|2021-11-10 18:20:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13079.3|13075.3|14134
1636568700000|2021-11-10 18:25:00|13088.7|13084.7|13090.3|13086.3|13091.8|13087.8|13087.2|13083.2|5703
1636569000000|2021-11-10 18:30:00|13088.7|13084.7|13085.6|13081.6|13088.7|13084.7|13082.5|13078.5|5011
1636569300000|2021-11-10 18:35:00|13084|13080|13079.3|13075.3|13085.6|13081.6|13079.3|13075.3|6511
1636569600000|2021-11-10 18:40:00|13080.9|13076.9|13084|13080|13085.6|13081.6|13080.9|13076.9|7249
1636569900000|2021-11-10 18:45:00|13082.5|13078.5|13084|13080|13085.6|13081.6|13082.5|13078.5|4037
1636570200000|2021-11-10 18:50:00|13085.6|13081.6|13087.2|13083.2|13088.7|13084.7|13085.6|13081.6|4579
1636570500000|2021-11-10 18:55:00|13085.6|13081.6|13091.8|13087.8|13091.8|13087.8|13085.6|13081.6|3964
1636570800000|2021-11-10 19:00:00|13090.3|13086.3|13093.4|13089.4|13093.4|13089.4|13090.3|13086.3|5604
1636571100000|2021-11-10 19:05:00|13091.8|13087.8|13088.7|13084.7|13093.4|13089.4|13088.7|13084.7|2996
1636571400000|2021-11-10 19:10:00|13087.2|13083.2|13088.7|13084.7|13090.3|13086.3|13087.2|13083.2|3403
1636571700000|2021-11-10 19:15:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13085.6|13081.6|1944
1636572000000|2021-11-10 19:20:00|13085.6|13081.6|13084|13080|13087.2|13083.2|13084|13080|2443
1636572300000|2021-11-10 19:25:00|13082.5|13078.5|13087.2|13083.2|13088.7|13084.7|13082.5|13078.5|3695
1636572600000|2021-11-10 19:30:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13084|13080|2707
1636572900000|2021-11-10 19:35:00|13084|13080|13085.6|13081.6|13087.2|13083.2|13084|13080|3467
1636573200000|2021-11-10 19:40:00|13087.2|13083.2|13091.8|13087.8|13091.8|13087.8|13087.2|13083.2|4647
1636573500000|2021-11-10 19:45:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13087.2|13083.2|4856
1636573800000|2021-11-10 19:50:00|13090.3|13086.3|13087.2|13083.2|13090.3|13086.3|13087.2|13083.2|1969
1636574100000|2021-11-10 19:55:00|13088.7|13084.7|13076.2|13072.2|13088.7|13084.7|13074.7|13070.7|8298
1636574400000|2021-11-10 20:00:00|13077.8|13073.8|13080.9|13076.9|13082.5|13078.5|13076.2|13072.2|16805
1636574700000|2021-11-10 20:05:00|13082.5|13078.5|13084|13080|13084|13080|13082.5|13078.5|1931
1636575000000|2021-11-10 20:10:00|13085.6|13081.6|13079.3|13075.3|13085.6|13081.6|13079.3|13075.3|3509
1636575300000|2021-11-10 20:15:00|13080.9|13076.9|13073.1|13069.1|13080.9|13076.9|13073.1|13069.1|5168
1636575600000|2021-11-10 20:20:00|13074.7|13070.7|13071.5|13067.5|13074.7|13070.7|13070|13066|4438
1636575900000|2021-11-10 20:25:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|6251
1636576200000|2021-11-10 20:30:00|13073.1|13069.1|13071.5|13067.5|13074.7|13070.7|13070|13066|4432
1636576500000|2021-11-10 20:35:00|13070|13066|13073.1|13069.1|13074.7|13070.7|13070|13066|7924
1636576800000|2021-11-10 20:40:00|13071.5|13067.5|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|2053
1636577100000|2021-11-10 20:45:00|13074.7|13070.7|13073.1|13069.1|13076.2|13072.2|13073.1|13069.1|5087
1636577400000|2021-11-10 20:50:00|13074.7|13070.7|13073.1|13069.1|13076.2|13072.2|13071.5|13067.5|3896
1636577700000|2021-11-10 20:55:00|13074.7|13070.7|13070|13066|13074.7|13070.7|13070|13066|4277
1636578000000|2021-11-10 21:00:00|13071.5|13067.5|13070|13066|13073.1|13069.1|13070|13066|4137
1636578300000|2021-11-10 21:05:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13068.4|13064.4|5632
1636578600000|2021-11-10 21:10:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|4691
1636578900000|2021-11-10 21:15:00|13066.8|13062.8|13060.6|13056.6|13066.8|13062.8|13060.6|13056.6|5490
1636579200000|2021-11-10 21:20:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13059|13055|5816
1636579500000|2021-11-10 21:25:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|2081
1636579800000|2021-11-10 21:30:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|2609
1636580100000|2021-11-10 21:35:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1963
1636580400000|2021-11-10 21:40:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|2268
1636580700000|2021-11-10 21:45:00|13066.8|13062.8|13070|13066|13070|13066|13066.8|13062.8|4036
1636581000000|2021-11-10 21:50:00|13071.5|13067.5|13076.2|13072.2|13076.2|13072.2|13071.5|13067.5|6809
1636581300000|2021-11-10 21:55:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|4230
1636585200000|2021-11-10 23:00:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|2862
1636585500000|2021-11-10 23:05:00|13076.2|13072.2|13079.3|13075.3|13079.3|13075.3|13076.2|13072.2|1124
1636585800000|2021-11-10 23:10:00|13080.1|13076.1|13080.9|13076.9|13082.5|13078.5|13079.3|13075.3|1592
1636586100000|2021-11-10 23:15:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|1670
1636586400000|2021-11-10 23:20:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|709
1636586700000|2021-11-10 23:25:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|852
1636587000000|2021-11-10 23:30:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|687
1636587300000|2021-11-10 23:35:00|||||||||275
1636587600000|2021-11-10 23:40:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|3112
1636587900000|2021-11-10 23:45:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|148
1636588200000|2021-11-10 23:50:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|304
1636588500000|2021-11-10 23:55:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|421
1636588800000|2021-11-11 00:00:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|1300
1636589100000|2021-11-11 00:05:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|692
1636589400000|2021-11-11 00:10:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|623
1636589700000|2021-11-11 00:15:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|1058
1636590000000|2021-11-11 00:20:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|241
1636590300000|2021-11-11 00:25:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|1090
1636590600000|2021-11-11 00:30:00|13077.8|13073.8|13079.3|13075.3|13080.9|13076.9|13077.8|13073.8|3104
1636590900000|2021-11-11 00:35:00|13078.6|13074.6|13079.3|13075.3|13079.3|13075.3|13078.6|13074.6|383
1636591200000|2021-11-11 00:40:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|764
1636591500000|2021-11-11 00:45:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|223
1636591800000|2021-11-11 00:50:00|13077|13073|13076.2|13072.2|13077|13073|13074.7|13070.7|1279
1636592100000|2021-11-11 00:55:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|768
1636592400000|2021-11-11 01:00:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13070|13066|2163
1636592700000|2021-11-11 01:05:00|13070|13066|13070|13066|13070|13066|13070|13066|183
1636593000000|2021-11-11 01:10:00|13068.4|13064.4|13066.8|13062.8|13070|13066|13066.8|13062.8|1137
1636593300000|2021-11-11 01:15:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1338
1636593600000|2021-11-11 01:20:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|3265
1636593900000|2021-11-11 01:25:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|883
1636594200000|2021-11-11 01:30:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|353
1636594500000|2021-11-11 01:35:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|604
1636594800000|2021-11-11 01:40:00|||||||||125
1636595100000|2021-11-11 01:45:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|652
1636595400000|2021-11-11 01:50:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|871
1636595700000|2021-11-11 01:55:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|1224
1636596000000|2021-11-11 02:00:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|2804
1636596300000|2021-11-11 02:05:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|289
1636596600000|2021-11-11 02:10:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|799
1636596900000|2021-11-11 02:15:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|978
1636597200000|2021-11-11 02:20:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|628
1636597500000|2021-11-11 02:25:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|2090
1636597800000|2021-11-11 02:30:00|13052.8|13048.8|13051.2|13047.2|13054.3|13050.3|13049.7|13045.7|3097
1636598100000|2021-11-11 02:35:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1202
1636598400000|2021-11-11 02:40:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|916
1636598700000|2021-11-11 02:45:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|1227
1636599000000|2021-11-11 02:50:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|2417
1636599300000|2021-11-11 02:55:00|13055.9|13051.9|13057.5|13053.5|13059|13055|13055.9|13051.9|1027
1636599600000|2021-11-11 03:00:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|1411
1636599900000|2021-11-11 03:05:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1964
1636600200000|2021-11-11 03:10:00|13059|13055|13059|13055|13059|13055|13059|13055|714
1636600500000|2021-11-11 03:15:00|13060.6|13056.6|13059|13055|13062.2|13058.2|13059|13055|822
1636600800000|2021-11-11 03:20:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|778
1636601100000|2021-11-11 03:25:00|||||||||305
1636601400000|2021-11-11 03:30:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|885
1636601700000|2021-11-11 03:35:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|760
1636602000000|2021-11-11 03:40:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|284
1636602300000|2021-11-11 03:45:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|284
1636602600000|2021-11-11 03:50:00|||||||||29
1636602900000|2021-11-11 03:55:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|662
1636603200000|2021-11-11 04:00:00|||||||||3
1636603500000|2021-11-11 04:05:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|368
1636603800000|2021-11-11 04:10:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|1209
1636604100000|2021-11-11 04:15:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|1011
1636604400000|2021-11-11 04:20:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|1150
1636604700000|2021-11-11 04:25:00|13065.3|13061.3|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|1621
1636605000000|2021-11-11 04:30:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1224
1636605300000|2021-11-11 04:35:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|820
1636605600000|2021-11-11 04:40:00|||||||||308
1636605900000|2021-11-11 04:45:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|589
1636606200000|2021-11-11 04:50:00|||||||||18
1636606500000|2021-11-11 04:55:00|13066.1|13062.1|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1107
1636606800000|2021-11-11 05:00:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|260
1636607100000|2021-11-11 05:05:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|373
1636607400000|2021-11-11 05:10:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|1877
1636607700000|2021-11-11 05:15:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|1112
1636608000000|2021-11-11 05:20:00|||||||||87
1636608300000|2021-11-11 05:25:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|206
1636608600000|2021-11-11 05:30:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|733
1636609200000|2021-11-11 05:40:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|191
1636609500000|2021-11-11 05:45:00|13070|13066|13070|13066|13070|13066|13070|13066|348
1636609800000|2021-11-11 05:50:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|491
1636610100000|2021-11-11 05:55:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|655
1636610400000|2021-11-11 06:00:00|||||||||13
1636610700000|2021-11-11 06:05:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|67
1636611000000|2021-11-11 06:10:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|436
1636611300000|2021-11-11 06:15:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|494
1636611600000|2021-11-11 06:20:00|||||||||28
1636611900000|2021-11-11 06:25:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|1444
1636612200000|2021-11-11 06:30:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|689
1636612500000|2021-11-11 06:35:00|||||||||255
1636612800000|2021-11-11 06:40:00|13070.8|13066.8|13071.5|13067.5|13071.5|13067.5|13070.8|13066.8|396
1636613100000|2021-11-11 06:45:00|13070|13066|13070|13066|13070|13066|13070|13066|345
1636613400000|2021-11-11 06:50:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|997
1636613700000|2021-11-11 06:55:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|766
1636614000000|2021-11-11 07:00:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|669
1636614300000|2021-11-11 07:05:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|759
1636614600000|2021-11-11 07:10:00|13074.7|13070.7|13071.5|13067.5|13074.7|13070.7|13070|13066|1369
1636614900000|2021-11-11 07:15:00|13070|13066|13068.4|13064.4|13071.5|13067.5|13068.4|13064.4|641
1636615200000|2021-11-11 07:20:00|13070|13066|13068.4|13064.4|13070|13066|13066.8|13062.8|845
1636615500000|2021-11-11 07:25:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|2198
1636615800000|2021-11-11 07:30:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|1499
1636616100000|2021-11-11 07:35:00|13068.4|13064.4|13071.5|13067.5|13071.5|13067.5|13068.4|13064.4|605
1636616400000|2021-11-11 07:40:00|13073.1|13069.1|13066.8|13062.8|13073.1|13069.1|13065.3|13061.3|1513
1636616700000|2021-11-11 07:45:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|2998
1636617000000|2021-11-11 07:50:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|555
1636617300000|2021-11-11 07:55:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|252
1636617600000|2021-11-11 08:00:00|13063.7|13059.7|13062.2|13058.2|13070|13066|13062.2|13058.2|5842
1636617900000|2021-11-11 08:05:00|13060.6|13056.6|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|3479
1636618200000|2021-11-11 08:10:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|1233
1636618500000|2021-11-11 08:15:00|13065.3|13061.3|13068.4|13064.4|13068.4|13064.4|13065.3|13061.3|1091
1636618800000|2021-11-11 08:20:00|13066.8|13062.8|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|639
1636619100000|2021-11-11 08:25:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1636
1636619400000|2021-11-11 08:30:00|13063.7|13059.7|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|2714
1636619700000|2021-11-11 08:35:00|13063.7|13059.7|13059|13055|13063.7|13059.7|13059|13055|3743
1636620000000|2021-11-11 08:40:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|2761
1636620300000|2021-11-11 08:45:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|806
1636620600000|2021-11-11 08:50:00|13059|13055|13062.2|13058.2|13062.2|13058.2|13059|13055|692
1636620900000|2021-11-11 08:55:00|13060.6|13056.6|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|869
1636621200000|2021-11-11 09:00:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|1420
1636621500000|2021-11-11 09:05:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|940
1636621800000|2021-11-11 09:10:00|13066.8|13062.8|13068.4|13064.4|13070|13066|13065.3|13061.3|5215
1636622100000|2021-11-11 09:15:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|676
1636622400000|2021-11-11 09:20:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|1788
1636622700000|2021-11-11 09:25:00|||||||||227
1636623000000|2021-11-11 09:30:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|689
1636623300000|2021-11-11 09:35:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|886
1636623600000|2021-11-11 09:40:00|||||||||478
1636623900000|2021-11-11 09:45:00|13073.1|13069.1|13072.3|13068.3|13073.1|13069.1|13072.3|13068.3|1068
1636624200000|2021-11-11 09:50:00|13071.5|13067.5|13068.4|13064.4|13071.5|13067.5|13068.4|13064.4|640
1636624500000|2021-11-11 09:55:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|2022
1636624800000|2021-11-11 10:00:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|1908
1636625100000|2021-11-11 10:05:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|1176
1636625400000|2021-11-11 10:10:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|1307
1636625700000|2021-11-11 10:15:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|242
1636626000000|2021-11-11 10:20:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|802
1636626300000|2021-11-11 10:25:00|||||||||32
1636626600000|2021-11-11 10:30:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|238
1636626900000|2021-11-11 10:35:00|||||||||143
1636627200000|2021-11-11 10:40:00|||||||||147
1636627500000|2021-11-11 10:45:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|486
1636627800000|2021-11-11 10:50:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|876
1636628100000|2021-11-11 10:55:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|90
1636628400000|2021-11-11 11:00:00|||||||||485
1636628700000|2021-11-11 11:05:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|244
1636629000000|2021-11-11 11:10:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13070|13066|2235
1636629300000|2021-11-11 11:15:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13070|13066|2097
1636629600000|2021-11-11 11:20:00|13070|13066|13070|13066|13070|13066|13070|13066|291
1636629900000|2021-11-11 11:25:00|||||||||547
1636630200000|2021-11-11 11:30:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|1607
1636630500000|2021-11-11 11:35:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|1769
1636630800000|2021-11-11 11:40:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|145
1636631100000|2021-11-11 11:45:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|687
1636631400000|2021-11-11 11:50:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|558
1636631700000|2021-11-11 11:55:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|194
1636632000000|2021-11-11 12:00:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|206
1636632300000|2021-11-11 12:05:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|39
1636632600000|2021-11-11 12:10:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|196
1636632900000|2021-11-11 12:15:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|156
1636633200000|2021-11-11 12:20:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|648
1636633500000|2021-11-11 12:25:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|686
1636633800000|2021-11-11 12:30:00|13065.3|13061.3|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|3018
1636634100000|2021-11-11 12:35:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1887
1636634400000|2021-11-11 12:40:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|2672
1636634700000|2021-11-11 12:45:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|501
1636635000000|2021-11-11 12:50:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|472
1636635300000|2021-11-11 12:55:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|685
1636635600000|2021-11-11 13:00:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|616
1636635900000|2021-11-11 13:05:00|||||||||522
1636636200000|2021-11-11 13:10:00|13062.2|13058.2|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|1309
1636636500000|2021-11-11 13:15:00|13062.2|13058.2|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|2722
1636636800000|2021-11-11 13:20:00|13062.2|13058.2|13065.3|13061.3|13066.8|13062.8|13062.2|13058.2|885
1636637100000|2021-11-11 13:25:00|||||||||566
1636637400000|2021-11-11 13:30:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|999
1636637700000|2021-11-11 13:35:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|666
1636638000000|2021-11-11 13:40:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|2244
1636638300000|2021-11-11 13:45:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|546
1636638600000|2021-11-11 13:50:00|||||||||273
1636638900000|2021-11-11 13:55:00|||||||||1149
1636639200000|2021-11-11 14:00:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|1548
1636639500000|2021-11-11 14:05:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|568
1636639800000|2021-11-11 14:10:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|419
1636640100000|2021-11-11 14:15:00|13065.3|13061.3|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|1758
1636640400000|2021-11-11 14:20:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|341
1636640700000|2021-11-11 14:25:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|1478
1636641000000|2021-11-11 14:30:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|1618
1636641300000|2021-11-11 14:35:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1146
1636641600000|2021-11-11 14:40:00|||||||||297
1636641900000|2021-11-11 14:45:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1339
1636642200000|2021-11-11 14:50:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|736
1636642500000|2021-11-11 14:55:00|13063.7|13059.7|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|1315
1636642800000|2021-11-11 15:00:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|3562
1636643100000|2021-11-11 15:05:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|743
1636643400000|2021-11-11 15:10:00|13059|13055|13059|13055|13059|13055|13059|13055|1353
1636643700000|2021-11-11 15:15:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|908
1636644000000|2021-11-11 15:20:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1223
1636644300000|2021-11-11 15:25:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1919
1636644600000|2021-11-11 15:30:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1269
1636644900000|2021-11-11 15:35:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|911
1636645200000|2021-11-11 15:40:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|386
1636645500000|2021-11-11 15:45:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|2692
1636645800000|2021-11-11 15:50:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|554
1636646100000|2021-11-11 15:55:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|1143
1636646400000|2021-11-11 16:00:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|1878
1636646700000|2021-11-11 16:05:00|||||||||266
1636647000000|2021-11-11 16:10:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|1704
1636647300000|2021-11-11 16:15:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|856
1636647600000|2021-11-11 16:20:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|772
1636647900000|2021-11-11 16:25:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|937
1636648200000|2021-11-11 16:30:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|251
1636648500000|2021-11-11 16:35:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|590
1636648800000|2021-11-11 16:40:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|3051
1636649100000|2021-11-11 16:45:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|950
1636649400000|2021-11-11 16:50:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|517
1636649700000|2021-11-11 16:55:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1712
1636650000000|2021-11-11 17:00:00|||||||||94
1636650300000|2021-11-11 17:05:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|363
1636650600000|2021-11-11 17:10:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1038
1636650900000|2021-11-11 17:15:00|||||||||281
1636651200000|2021-11-11 17:20:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|1193
1636651500000|2021-11-11 17:25:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|1193
1636651800000|2021-11-11 17:30:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|514
1636652100000|2021-11-11 17:35:00|||||||||2263
1636652400000|2021-11-11 17:40:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|892
1636652700000|2021-11-11 17:45:00|||||||||598
1636653000000|2021-11-11 17:50:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|2553
1636653300000|2021-11-11 17:55:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|2048
1636653600000|2021-11-11 18:00:00|||||||||164
1636653900000|2021-11-11 18:05:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|707
1636654200000|2021-11-11 18:10:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|1376
1636654500000|2021-11-11 18:15:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|1366
1636654800000|2021-11-11 18:20:00|||||||||853
1636655100000|2021-11-11 18:25:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|2361
1636655400000|2021-11-11 18:30:00|||||||||646
1636655700000|2021-11-11 18:35:00|||||||||823
1636656000000|2021-11-11 18:40:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|2316
1636656300000|2021-11-11 18:45:00|||||||||243
1636656600000|2021-11-11 18:50:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|1286
1636656900000|2021-11-11 18:55:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|653
1636657200000|2021-11-11 19:00:00|||||||||137
1636657500000|2021-11-11 19:05:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|967
1636657800000|2021-11-11 19:10:00|||||||||122
1636658100000|2021-11-11 19:15:00|||||||||658
1636658400000|2021-11-11 19:20:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|231
1636658700000|2021-11-11 19:25:00|||||||||114
1636659000000|2021-11-11 19:30:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|1690
1636659300000|2021-11-11 19:35:00|||||||||268
1636659600000|2021-11-11 19:40:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|399
1636659900000|2021-11-11 19:45:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|1003
1636660200000|2021-11-11 19:50:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|727
1636660500000|2021-11-11 19:55:00|13038.7|13034.7|13034|13030|13038.7|13034.7|13034|13030|6199
1636660800000|2021-11-11 20:00:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|2670
1636661100000|2021-11-11 20:05:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|1758
1636661400000|2021-11-11 20:10:00|||||||||632
1636661700000|2021-11-11 20:15:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|562
1636662000000|2021-11-11 20:20:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|1687
1636662300000|2021-11-11 20:25:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|865
1636662600000|2021-11-11 20:30:00|||||||||532
1636662900000|2021-11-11 20:35:00|||||||||243
1636663200000|2021-11-11 20:40:00|||||||||164
1636663500000|2021-11-11 20:45:00|||||||||583
1636663800000|2021-11-11 20:50:00|||||||||567
1636664100000|2021-11-11 20:55:00|||||||||1650
1636664400000|2021-11-11 21:00:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|1912
1636664700000|2021-11-11 21:05:00|||||||||257
1636665000000|2021-11-11 21:10:00|13032.5|13028.5|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|561
1636665300000|2021-11-11 21:15:00|||||||||276
1636665600000|2021-11-11 21:20:00|||||||||681
1636665900000|2021-11-11 21:25:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|917
1636666200000|2021-11-11 21:30:00|13034|13030|13034|13030|13034|13030|13034|13030|565
1636666500000|2021-11-11 21:35:00|||||||||141
1636666800000|2021-11-11 21:40:00|||||||||148
1636667100000|2021-11-11 21:45:00|||||||||122
1636667400000|2021-11-11 21:50:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|547
1636667700000|2021-11-11 21:55:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|798
1636671600000|2021-11-11 23:00:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13034|13030|832
1636671900000|2021-11-11 23:05:00|||||||||123
1636672200000|2021-11-11 23:10:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|208
1636672500000|2021-11-11 23:15:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|883
1636672800000|2021-11-11 23:20:00|||||||||80
1636673100000|2021-11-11 23:25:00|||||||||58
1636673400000|2021-11-11 23:30:00|||||||||414
1636673700000|2021-11-11 23:35:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|422
1636674000000|2021-11-11 23:40:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|1648
1636674300000|2021-11-11 23:45:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|186
1636674600000|2021-11-11 23:50:00|13043.4|13039.4|13045|13041|13045|13041|13041.8|13037.8|1419
1636674900000|2021-11-11 23:55:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|692
1636675200000|2021-11-12 00:00:00|13048.1|13044.1|13043.4|13039.4|13048.1|13044.1|13043.4|13039.4|1615
1636675500000|2021-11-12 00:05:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13038.7|13034.7|2155
1636675800000|2021-11-12 00:10:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|118
1636676100000|2021-11-12 00:15:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|503
1636676400000|2021-11-12 00:20:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|445
1636676700000|2021-11-12 00:25:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|2148
1636677000000|2021-11-12 00:30:00|13041.8|13037.8|13045|13041|13045|13041|13041.8|13037.8|722
1636677300000|2021-11-12 00:35:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|801
1636677600000|2021-11-12 00:40:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1346
1636677900000|2021-11-12 00:45:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|2430
1636678200000|2021-11-12 00:50:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|547
1636678500000|2021-11-12 00:55:00|||||||||766
1636678800000|2021-11-12 01:00:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1428
1636679100000|2021-11-12 01:05:00|13049.7|13045.7|13048.1|13044.1|13051.2|13047.2|13048.1|13044.1|1836
1636679400000|2021-11-12 01:10:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045|13041|2006
1636679700000|2021-11-12 01:15:00|13048.1|13044.1|13046.5|13042.5|13049.7|13045.7|13046.5|13042.5|712
1636680000000|2021-11-12 01:20:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|515
1636680300000|2021-11-12 01:25:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|125
1636680600000|2021-11-12 01:30:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|1308
1636680900000|2021-11-12 01:35:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|436
1636681200000|2021-11-12 01:40:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|1822
1636681500000|2021-11-12 01:45:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|295
1636681800000|2021-11-12 01:50:00|||||||||249
1636682100000|2021-11-12 01:55:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|598
1636682400000|2021-11-12 02:00:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|398
1636682700000|2021-11-12 02:05:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|280
1636683000000|2021-11-12 02:10:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|955
1636683300000|2021-11-12 02:15:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|499
1636683600000|2021-11-12 02:20:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|831
1636683900000|2021-11-12 02:25:00|13055.9|13051.9|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|708
1636684200000|2021-11-12 02:30:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|364
1636684500000|2021-11-12 02:35:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1488
1636684800000|2021-11-12 02:40:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|614
1636685100000|2021-11-12 02:45:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|751
1636685400000|2021-11-12 02:50:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|300
1636685700000|2021-11-12 02:55:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1082
1636686000000|2021-11-12 03:00:00|||||||||60
1636686300000|2021-11-12 03:05:00|||||||||514
1636686600000|2021-11-12 03:10:00|||||||||596
1636686900000|2021-11-12 03:15:00|||||||||209
1636687200000|2021-11-12 03:20:00|||||||||16
1636687500000|2021-11-12 03:25:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|1565
1636687800000|2021-11-12 03:30:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|132
1636688100000|2021-11-12 03:35:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1328
1636688400000|2021-11-12 03:40:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|916
1636688700000|2021-11-12 03:45:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|533
1636689000000|2021-11-12 03:50:00|||||||||77
1636689300000|2021-11-12 03:55:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|271
1636689600000|2021-11-12 04:00:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|559
1636689900000|2021-11-12 04:05:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|262
1636690200000|2021-11-12 04:10:00|||||||||3
1636690500000|2021-11-12 04:15:00|||||||||17
1636690800000|2021-11-12 04:20:00|||||||||62
1636691100000|2021-11-12 04:25:00|||||||||98
1636691400000|2021-11-12 04:30:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|150
1636691700000|2021-11-12 04:35:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|1047
1636692000000|2021-11-12 04:40:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|380
1636692300000|2021-11-12 04:45:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|171
1636692600000|2021-11-12 04:50:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|576
1636692900000|2021-11-12 04:55:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|484
1636693200000|2021-11-12 05:00:00|||||||||153
1636693500000|2021-11-12 05:05:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1006
1636693800000|2021-11-12 05:10:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|250
1636694100000|2021-11-12 05:15:00|||||||||2
1636694400000|2021-11-12 05:20:00|||||||||18
1636694700000|2021-11-12 05:25:00|||||||||142
1636695000000|2021-11-12 05:30:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|429
1636695300000|2021-11-12 05:35:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|127
1636695600000|2021-11-12 05:40:00|||||||||392
1636695900000|2021-11-12 05:45:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|717
1636696200000|2021-11-12 05:50:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|668
1636696500000|2021-11-12 05:55:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|704
1636696800000|2021-11-12 06:00:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1462
1636697100000|2021-11-12 06:05:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|105
1636697400000|2021-11-12 06:10:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|195
1636697700000|2021-11-12 06:15:00|13051.2|13047.2|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|1005
1636698000000|2021-11-12 06:20:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|485
1636698300000|2021-11-12 06:25:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|653
1636698600000|2021-11-12 06:30:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|470
1636698900000|2021-11-12 06:35:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|674
1636699200000|2021-11-12 06:40:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|1255
1636699500000|2021-11-12 06:45:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|489
1636699800000|2021-11-12 06:50:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|645
1636700100000|2021-11-12 06:55:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|514
1636700400000|2021-11-12 07:00:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1243
1636700700000|2021-11-12 07:05:00|13055.9|13051.9|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|193
1636701000000|2021-11-12 07:10:00|13051.2|13047.2|13054.3|13050.3|13054.3|13050.3|13051.2|13047.2|1109
1636701300000|2021-11-12 07:15:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|1403
1636701600000|2021-11-12 07:20:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|2521
1636701900000|2021-11-12 07:25:00|13051.2|13047.2|13048.1|13044.1|13051.2|13047.2|13048.1|13044.1|398
1636702200000|2021-11-12 07:30:00|13046.5|13042.5|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|1550
1636702500000|2021-11-12 07:35:00|13051.2|13047.2|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|2182
1636702800000|2021-11-12 07:40:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13051.2|13047.2|1662
1636703100000|2021-11-12 07:45:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|585
1636703400000|2021-11-12 07:50:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|576
1636703700000|2021-11-12 07:55:00|13053.6|13049.6|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|1853
1636704000000|2021-11-12 08:00:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|1455
1636704300000|2021-11-12 08:05:00|13057.5|13053.5|13055.9|13051.9|13059|13055|13055.9|13051.9|1609
1636704600000|2021-11-12 08:10:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|1288
1636704900000|2021-11-12 08:15:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|1940
1636705200000|2021-11-12 08:20:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|2036
1636705500000|2021-11-12 08:25:00|13054.3|13050.3|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|2563
1636705800000|2021-11-12 08:30:00|13055.9|13051.9|13059|13055|13059|13055|13054.3|13050.3|2967
1636706100000|2021-11-12 08:35:00|13057.5|13053.5|13054.3|13050.3|13057.5|13053.5|13054.3|13050.3|1627
1636706400000|2021-11-12 08:40:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|2026
1636706700000|2021-11-12 08:45:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|950
1636707000000|2021-11-12 08:50:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|1452
1636707300000|2021-11-12 08:55:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13045|13041|2214
1636707600000|2021-11-12 09:00:00|13045|13041|13045|13041|13046.5|13042.5|13045|13041|1083
1636707900000|2021-11-12 09:05:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045|13041|1795
1636708200000|2021-11-12 09:10:00|13045.8|13041.8|13045|13041|13046.5|13042.5|13041.8|13037.8|2598
1636708500000|2021-11-12 09:15:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|1246
1636708800000|2021-11-12 09:20:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|1517
1636709100000|2021-11-12 09:25:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|850
1636709400000|2021-11-12 09:30:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13045|13041|1932
1636709700000|2021-11-12 09:35:00|13048.1|13044.1|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|2325
1636710000000|2021-11-12 09:40:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|1397
1636710300000|2021-11-12 09:45:00|13048.1|13044.1|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|1246
1636710600000|2021-11-12 09:50:00|13049.7|13045.7|13048.1|13044.1|13051.2|13047.2|13046.5|13042.5|3448
1636710900000|2021-11-12 09:55:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|893
1636711200000|2021-11-12 10:00:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|471
1636711500000|2021-11-12 10:05:00|13045|13041|13046.5|13042.5|13048.1|13044.1|13045|13041|2226
1636711800000|2021-11-12 10:10:00|13048.1|13044.1|13045|13041|13048.1|13044.1|13045|13041|2090
1636712100000|2021-11-12 10:15:00|13043.4|13039.4|13045|13041|13045|13041|13041.8|13037.8|1931
1636712400000|2021-11-12 10:20:00|13043.4|13039.4|13041.8|13037.8|13045|13041|13041.8|13037.8|2044
1636712700000|2021-11-12 10:25:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|2312
1636713000000|2021-11-12 10:30:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|1289
1636713300000|2021-11-12 10:35:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|1256
1636713600000|2021-11-12 10:40:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|860
1636713900000|2021-11-12 10:45:00|13041.8|13037.8|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|1932
1636714200000|2021-11-12 10:50:00|13041.8|13037.8|13040.3|13036.3|13041.8|13037.8|13038.7|13034.7|622
1636714500000|2021-11-12 10:55:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|310
1636714800000|2021-11-12 11:00:00|13038.7|13034.7|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|1914
1636715100000|2021-11-12 11:05:00|13037.2|13033.2|13040.3|13036.3|13041.8|13037.8|13037.2|13033.2|2300
1636715400000|2021-11-12 11:10:00|13038.7|13034.7|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|1561
1636715700000|2021-11-12 11:15:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|405
1636716000000|2021-11-12 11:20:00|13038.7|13034.7|13041.8|13037.8|13041.8|13037.8|13038.7|13034.7|664
1636716300000|2021-11-12 11:25:00|||||||||1107
1636716600000|2021-11-12 11:30:00|||||||||705
1636716900000|2021-11-12 11:35:00|13043.4|13039.4|13046.5|13042.5|13046.5|13042.5|13043.4|13039.4|3302
1636717200000|2021-11-12 11:40:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|1048
1636717500000|2021-11-12 11:45:00|13045|13041|13045|13041|13046.5|13042.5|13045|13041|1017
1636717800000|2021-11-12 11:50:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13043.4|13039.4|908
1636718100000|2021-11-12 11:55:00|||||||||344
1636718400000|2021-11-12 12:00:00|13045.8|13041.8|13046.5|13042.5|13046.5|13042.5|13045.8|13041.8|851
1636718700000|2021-11-12 12:05:00|13048.1|13044.1|13051.2|13047.2|13051.2|13047.2|13046.5|13042.5|3828
1636719000000|2021-11-12 12:10:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|691
1636719300000|2021-11-12 12:15:00|13051.2|13047.2|13055.9|13051.9|13055.9|13051.9|13051.2|13047.2|4690
1636719600000|2021-11-12 12:20:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|2109
1636719900000|2021-11-12 12:25:00|||||||||854
1636720200000|2021-11-12 12:30:00|13052.8|13048.8|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|2766
1636720500000|2021-11-12 12:35:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|975
1636720800000|2021-11-12 12:40:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|1044
1636721100000|2021-11-12 12:45:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|785
1636721400000|2021-11-12 12:50:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13051.2|13047.2|1264
1636721700000|2021-11-12 12:55:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|1905
1636722000000|2021-11-12 13:00:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|1074
1636722300000|2021-11-12 13:05:00|13057.5|13053.5|13059|13055|13060.6|13056.6|13055.9|13051.9|2470
1636722600000|2021-11-12 13:10:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|2552
1636722900000|2021-11-12 13:15:00|13055.9|13051.9|13054.3|13050.3|13057.5|13053.5|13054.3|13050.3|4533
1636723200000|2021-11-12 13:20:00|13052.8|13048.8|13055.9|13051.9|13057.5|13053.5|13052.8|13048.8|5541
1636723500000|2021-11-12 13:25:00|13057.5|13053.5|13065.3|13061.3|13066.8|13062.8|13057.5|13053.5|10678
1636723800000|2021-11-12 13:30:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|4006
1636724100000|2021-11-12 13:35:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|5205
1636724400000|2021-11-12 13:40:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|8902
1636724700000|2021-11-12 13:45:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|4673
1636725000000|2021-11-12 13:50:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|1650
1636725300000|2021-11-12 13:55:00|13068.4|13064.4|13066.8|13062.8|13070|13066|13066.8|13062.8|4041
1636725600000|2021-11-12 14:00:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|4075
1636725900000|2021-11-12 14:05:00|13067.6|13063.6|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|3131
1636726200000|2021-11-12 14:10:00|13070|13066|13073.1|13069.1|13073.1|13069.1|13068.4|13064.4|8771
1636726500000|2021-11-12 14:15:00|13071.5|13067.5|13070|13066|13073.1|13069.1|13068.4|13064.4|8136
1636726800000|2021-11-12 14:20:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|2925
1636727100000|2021-11-12 14:25:00|13073.1|13069.1|13070|13066|13073.1|13069.1|13070|13066|7707
1636727400000|2021-11-12 14:30:00|13071.5|13067.5|13068.4|13064.4|13071.5|13067.5|13066.8|13062.8|3120
1636727700000|2021-11-12 14:35:00|13066.8|13062.8|13065.3|13061.3|13070|13066|13063.7|13059.7|6247
1636728000000|2021-11-12 14:40:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13063.7|13059.7|7970
1636728300000|2021-11-12 14:45:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|12204
1636728600000|2021-11-12 14:50:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|4732
1636728900000|2021-11-12 14:55:00|13062.2|13058.2|13055.9|13051.9|13063.7|13059.7|13054.3|13050.3|6888
1636729200000|2021-11-12 15:00:00|13057.5|13053.5|13077.8|13073.8|13079.3|13075.3|13057.5|13053.5|12660
1636729500000|2021-11-12 15:05:00|13076.2|13072.2|13079.3|13075.3|13082.5|13078.5|13076.2|13072.2|9588
1636729800000|2021-11-12 15:10:00|13080.9|13076.9|13077.8|13073.8|13082.5|13078.5|13074.7|13070.7|5127
1636730100000|2021-11-12 15:15:00|13076.2|13072.2|13079.3|13075.3|13080.9|13076.9|13074.7|13070.7|3201
1636730400000|2021-11-12 15:20:00|13077.8|13073.8|13080.9|13076.9|13080.9|13076.9|13077.8|13073.8|3026
1636730700000|2021-11-12 15:25:00|13079.3|13075.3|13074.7|13070.7|13080.9|13076.9|13074.7|13070.7|4092
1636731000000|2021-11-12 15:30:00|13076.2|13072.2|13076.2|13072.2|13079.3|13075.3|13074.7|13070.7|3398
1636731300000|2021-11-12 15:35:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13071.5|13067.5|5073
1636731600000|2021-11-12 15:40:00|13073.1|13069.1|13068.4|13064.4|13074.7|13070.7|13066.8|13062.8|6798
1636731900000|2021-11-12 15:45:00|13066.8|13062.8|13068.4|13064.4|13070|13066|13065.3|13061.3|6493
1636732200000|2021-11-12 15:50:00|13070|13066|13073.1|13069.1|13074.7|13070.7|13070|13066|6454
1636732500000|2021-11-12 15:55:00|13071.5|13067.5|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|3387
1636732800000|2021-11-12 16:00:00|13070|13066|13073.1|13069.1|13074.7|13070.7|13070|13066|2078
1636733100000|2021-11-12 16:05:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13070|13066|4381
1636733400000|2021-11-12 16:10:00|13071.5|13067.5|13070|13066|13073.1|13069.1|13066.8|13062.8|4149
1636733700000|2021-11-12 16:15:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13068.4|13064.4|1970
1636734000000|2021-11-12 16:20:00|13068.4|13064.4|13065.3|13061.3|13070|13066|13065.3|13061.3|1891
1636734300000|2021-11-12 16:25:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|3365
1636734600000|2021-11-12 16:30:00|13065.3|13061.3|13062.2|13058.2|13065.3|13061.3|13060.6|13056.6|4971
1636734900000|2021-11-12 16:35:00|13063.7|13059.7|13066.8|13062.8|13066.8|13062.8|13062.2|13058.2|3882
1636735200000|2021-11-12 16:40:00|13068.4|13064.4|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|3924
1636735500000|2021-11-12 16:45:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|5896
1636735800000|2021-11-12 16:50:00|13063.7|13059.7|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|6442
1636736100000|2021-11-12 16:55:00|13060.6|13056.6|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|1627
1636736400000|2021-11-12 17:00:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1448
1636736700000|2021-11-12 17:05:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|1308
1636737000000|2021-11-12 17:10:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1269
1636737300000|2021-11-12 17:15:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13059|13055|1632
1636737600000|2021-11-12 17:20:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|2814
1636737900000|2021-11-12 17:25:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|1153
1636738200000|2021-11-12 17:30:00|13060.6|13056.6|13052.8|13048.8|13060.6|13056.6|13052.8|13048.8|6876
1636738500000|2021-11-12 17:35:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|1754
1636738800000|2021-11-12 17:40:00|13055.9|13051.9|13059|13055|13059|13055|13054.3|13050.3|3147
1636739100000|2021-11-12 17:45:00|13057.5|13053.5|13062.2|13058.2|13062.2|13058.2|13057.5|13053.5|3538
1636739400000|2021-11-12 17:50:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13057.5|13053.5|891
1636739700000|2021-11-12 17:55:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|1393
1636740000000|2021-11-12 18:00:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|2005
1636740300000|2021-11-12 18:05:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|3530
1636740600000|2021-11-12 18:10:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|3294
1636740900000|2021-11-12 18:15:00|13057.5|13053.5|13059|13055|13059|13055|13055.9|13051.9|3279
1636741200000|2021-11-12 18:20:00|13060.6|13056.6|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|4658
1636741500000|2021-11-12 18:25:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|824
1636741800000|2021-11-12 18:30:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|2442
1636742100000|2021-11-12 18:35:00|13060.6|13056.6|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|2335
1636742400000|2021-11-12 18:40:00|13063.7|13059.7|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|1761
1636742700000|2021-11-12 18:45:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|1943
1636743000000|2021-11-12 18:50:00|13060.6|13056.6|13059|13055|13062.2|13058.2|13059|13055|1682
1636743300000|2021-11-12 18:55:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|1844
1636743600000|2021-11-12 19:00:00|13059|13055|13059|13055|13059|13055|13059|13055|1442
1636743900000|2021-11-12 19:05:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|942
1636744200000|2021-11-12 19:10:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1075
1636744500000|2021-11-12 19:15:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|3381
1636744800000|2021-11-12 19:20:00|13059|13055|13059|13055|13059|13055|13059|13055|2005
1636745100000|2021-11-12 19:25:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|1656
1636745400000|2021-11-12 19:30:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1194
1636745700000|2021-11-12 19:35:00|13056.7|13052.7|13055.9|13051.9|13056.7|13052.7|13055.9|13051.9|779
1636746000000|2021-11-12 19:40:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|1774
1636746300000|2021-11-12 19:45:00|13057.5|13053.5|13059|13055|13059|13055|13055.9|13051.9|5546
1636746600000|2021-11-12 19:50:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|781
1636746900000|2021-11-12 19:55:00|13057.5|13053.5|13054.3|13050.3|13060.6|13056.6|13054.3|13050.3|4037
1636747200000|2021-11-12 20:00:00|13052.8|13048.8|13057.5|13053.5|13057.5|13053.5|13052.8|13048.8|4003
1636747500000|2021-11-12 20:05:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|2198
1636747800000|2021-11-12 20:10:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1630
1636748100000|2021-11-12 20:15:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|8613
1636748400000|2021-11-12 20:20:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1625
1636748700000|2021-11-12 20:25:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|3275
1636749000000|2021-11-12 20:30:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|1111
1636749300000|2021-11-12 20:35:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|1438
1636749600000|2021-11-12 20:40:00|||||||||917
1636749900000|2021-11-12 20:45:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|960
1636750200000|2021-11-12 20:50:00|13059|13055|13059|13055|13060.6|13056.6|13057.5|13053.5|2342
1636750500000|2021-11-12 20:55:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|2396
1636750800000|2021-11-12 21:00:00|13060.6|13056.6|13057.5|13053.5|13062.2|13058.2|13057.5|13053.5|5792
1636751100000|2021-11-12 21:05:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|1047
1636751400000|2021-11-12 21:10:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|1578
1636751700000|2021-11-12 21:15:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|718
1636752000000|2021-11-12 21:20:00|13063.7|13059.7|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|1787
1636752300000|2021-11-12 21:25:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1561
1636752600000|2021-11-12 21:30:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1832
1636752900000|2021-11-12 21:35:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1173
1636753200000|2021-11-12 21:40:00|||||||||360
1636753500000|2021-11-12 21:45:00|||||||||472
1636753800000|2021-11-12 21:50:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1826
1636754100000|2021-11-12 21:55:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|1613
1636930800000|2021-11-14 23:00:00|13059|13055|13057.5|13053.5|13062.2|13058.2|13057.5|13053.5|1892
1636931100000|2021-11-14 23:05:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|231
1636931400000|2021-11-14 23:10:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|420
1636931700000|2021-11-14 23:15:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|201
1636932000000|2021-11-14 23:20:00|||||||||185
1636932300000|2021-11-14 23:25:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|147
1636932600000|2021-11-14 23:30:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|726
1636932900000|2021-11-14 23:35:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|122
1636933200000|2021-11-14 23:40:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|267
1636933500000|2021-11-14 23:45:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|314
1636933800000|2021-11-14 23:50:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|553
1636934100000|2021-11-14 23:55:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|551
1636934400000|2021-11-15 00:00:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|335
1636934700000|2021-11-15 00:05:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|1180
1636935000000|2021-11-15 00:10:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|841
1636935300000|2021-11-15 00:15:00|13066.8|13062.8|13070|13066|13070|13066|13066.8|13062.8|1676
1636935600000|2021-11-15 00:20:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|503
1636935900000|2021-11-15 00:25:00|||||||||105
1636936200000|2021-11-15 00:30:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|642
1636936500000|2021-11-15 00:35:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|414
1636936800000|2021-11-15 00:40:00|13067.6|13063.6|13068.4|13064.4|13070|13066|13066.8|13062.8|1059
1636937100000|2021-11-15 00:45:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|535
1636937400000|2021-11-15 00:50:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|388
1636937700000|2021-11-15 00:55:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|92
1636938000000|2021-11-15 01:00:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|591
1636938300000|2021-11-15 01:05:00|||||||||36
1636938600000|2021-11-15 01:10:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|785
1636938900000|2021-11-15 01:15:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|501
1636939200000|2021-11-15 01:20:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|159
1636939500000|2021-11-15 01:25:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|603
1636939800000|2021-11-15 01:30:00|||||||||41
1636940100000|2021-11-15 01:35:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|1226
1636940400000|2021-11-15 01:40:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|452
1636940700000|2021-11-15 01:45:00|13071.5|13067.5|13076.2|13072.2|13076.2|13072.2|13071.5|13067.5|2161
1636941000000|2021-11-15 01:50:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|1228
1636941300000|2021-11-15 01:55:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|1979
1636941600000|2021-11-15 02:00:00|13079.3|13075.3|13076.2|13072.2|13079.3|13075.3|13076.2|13072.2|1656
1636941900000|2021-11-15 02:05:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|365
1636942200000|2021-11-15 02:10:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|483
1636942500000|2021-11-15 02:15:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|1338
1636942800000|2021-11-15 02:20:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|395
1636943100000|2021-11-15 02:25:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|455
1636943400000|2021-11-15 02:30:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|49
1636943700000|2021-11-15 02:35:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|427
1636944000000|2021-11-15 02:40:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|262
1636944300000|2021-11-15 02:45:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|134
1636944600000|2021-11-15 02:50:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|591
1636944900000|2021-11-15 02:55:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|244
1636945200000|2021-11-15 03:00:00|||||||||165
1636945500000|2021-11-15 03:05:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|395
1636945800000|2021-11-15 03:10:00|||||||||111
1636946100000|2021-11-15 03:15:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|456
1636946400000|2021-11-15 03:20:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|261
1636946700000|2021-11-15 03:25:00|||||||||168
1636947000000|2021-11-15 03:30:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|571
1636947300000|2021-11-15 03:35:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|108
1636947600000|2021-11-15 03:40:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|467
1636947900000|2021-11-15 03:45:00|||||||||143
1636948200000|2021-11-15 03:50:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|97
1636948500000|2021-11-15 03:55:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|1224
1636948800000|2021-11-15 04:00:00|||||||||17
1636949100000|2021-11-15 04:05:00|13077|13073|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|495
1636949400000|2021-11-15 04:10:00|||||||||237
1636949700000|2021-11-15 04:15:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|471
1636950000000|2021-11-15 04:20:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|460
1636950300000|2021-11-15 04:25:00|||||||||63
1636950600000|2021-11-15 04:30:00|||||||||12
1636950900000|2021-11-15 04:35:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|69
1636951200000|2021-11-15 04:40:00|||||||||65
1636951500000|2021-11-15 04:45:00|||||||||31
1636951800000|2021-11-15 04:50:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|249
1636952100000|2021-11-15 04:55:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|1410
1636952400000|2021-11-15 05:00:00|||||||||10
1636952700000|2021-11-15 05:05:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|396
1636953000000|2021-11-15 05:10:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|392
1636953300000|2021-11-15 05:15:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|817
1636953600000|2021-11-15 05:20:00|||||||||56
1636953900000|2021-11-15 05:25:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|313
1636954200000|2021-11-15 05:30:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|517
1636954500000|2021-11-15 05:35:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|671
1636954800000|2021-11-15 05:40:00|||||||||554
1636955100000|2021-11-15 05:45:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|361
1636955400000|2021-11-15 05:50:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|132
1636955700000|2021-11-15 05:55:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|1165
1636956000000|2021-11-15 06:00:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|47
1636956300000|2021-11-15 06:05:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|465
1636956600000|2021-11-15 06:10:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|418
1636956900000|2021-11-15 06:15:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|744
1636957200000|2021-11-15 06:20:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|671
1636957500000|2021-11-15 06:25:00|||||||||253
1636957800000|2021-11-15 06:30:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|336
1636958100000|2021-11-15 06:35:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|371
1636958400000|2021-11-15 06:40:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|28
1636958700000|2021-11-15 06:45:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|205
1636959000000|2021-11-15 06:50:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|739
1636959300000|2021-11-15 06:55:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|140
1636959600000|2021-11-15 07:00:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|1239
1636959900000|2021-11-15 07:05:00|13071.5|13067.5|13076.2|13072.2|13076.2|13072.2|13071.5|13067.5|912
1636960200000|2021-11-15 07:10:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|606
1636960500000|2021-11-15 07:15:00|13074.7|13070.7|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|1154
1636960800000|2021-11-15 07:20:00|13074.7|13070.7|13077.8|13073.8|13077.8|13073.8|13074.7|13070.7|800
1636961100000|2021-11-15 07:25:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|1030
1636961400000|2021-11-15 07:30:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|469
1636961700000|2021-11-15 07:35:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|737
1636962000000|2021-11-15 07:40:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|300
1636962300000|2021-11-15 07:45:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|1557
1636962600000|2021-11-15 07:50:00|13080.9|13076.9|13085.6|13081.6|13085.6|13081.6|13079.3|13075.3|3451
1636962900000|2021-11-15 07:55:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|1009
1636963200000|2021-11-15 08:00:00|13087.2|13083.2|13082.5|13078.5|13087.2|13083.2|13082.5|13078.5|2041
1636963500000|2021-11-15 08:05:00|13084|13080|13085.6|13081.6|13087.2|13083.2|13082.5|13078.5|2645
1636963800000|2021-11-15 08:10:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|782
1636964100000|2021-11-15 08:15:00|13084|13080|13084|13080|13084|13080|13082.5|13078.5|1011
1636964400000|2021-11-15 08:20:00|13082.5|13078.5|13079.3|13075.3|13082.5|13078.5|13079.3|13075.3|1581
1636964700000|2021-11-15 08:25:00|13077.8|13073.8|13080.9|13076.9|13080.9|13076.9|13077.8|13073.8|785
1636965000000|2021-11-15 08:30:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13077.8|13073.8|875
1636965300000|2021-11-15 08:35:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|522
1636965600000|2021-11-15 08:40:00|13078.6|13074.6|13079.3|13075.3|13079.3|13075.3|13076.2|13072.2|1083
1636965900000|2021-11-15 08:45:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13076.2|13072.2|1192
1636966200000|2021-11-15 08:50:00|13077.8|13073.8|13080.9|13076.9|13080.9|13076.9|13077.8|13073.8|586
1636966500000|2021-11-15 08:55:00|13079.3|13075.3|13080.9|13076.9|13082.5|13078.5|13079.3|13075.3|1168
1636966800000|2021-11-15 09:00:00|13082.5|13078.5|13085.6|13081.6|13085.6|13081.6|13080.9|13076.9|1566
1636967100000|2021-11-15 09:05:00|13084|13080|13082.5|13078.5|13085.6|13081.6|13082.5|13078.5|904
1636967400000|2021-11-15 09:10:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|753
1636967700000|2021-11-15 09:15:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|759
1636968000000|2021-11-15 09:20:00|13080.9|13076.9|13082.5|13078.5|13084|13080|13080.9|13076.9|973
1636968300000|2021-11-15 09:25:00|13084|13080|13079.3|13075.3|13084|13080|13079.3|13075.3|544
1636968600000|2021-11-15 09:30:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|829
1636968900000|2021-11-15 09:35:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|145
1636969200000|2021-11-15 09:40:00|13084|13080|13084|13080|13084|13080|13082.5|13078.5|1090
1636969500000|2021-11-15 09:45:00|13082.5|13078.5|13084|13080|13084|13080|13082.5|13078.5|596
1636969800000|2021-11-15 09:50:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13082.5|13078.5|702
1636970100000|2021-11-15 09:55:00|13084|13080|13084|13080|13085.6|13081.6|13084|13080|1784
1636970400000|2021-11-15 10:00:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13082.5|13078.5|1540
1636970700000|2021-11-15 10:05:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|1868
1636971000000|2021-11-15 10:10:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|493
1636971300000|2021-11-15 10:15:00|||||||||675
1636971600000|2021-11-15 10:20:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|325
1636971900000|2021-11-15 10:25:00|13080.9|13076.9|13084|13080|13084|13080|13080.9|13076.9|291
1636972200000|2021-11-15 10:30:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13082.5|13078.5|553
1636972500000|2021-11-15 10:35:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|106
1636972800000|2021-11-15 10:40:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|559
1636973100000|2021-11-15 10:45:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|1116
1636973400000|2021-11-15 10:50:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|771
1636973700000|2021-11-15 10:55:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|890
1636974000000|2021-11-15 11:00:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|912
1636974300000|2021-11-15 11:05:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|600
1636974600000|2021-11-15 11:10:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|453
1636974900000|2021-11-15 11:15:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|1431
1636975200000|2021-11-15 11:20:00|13077|13073|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|1734
1636975500000|2021-11-15 11:25:00|||||||||269
1636975800000|2021-11-15 11:30:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|1142
1636976100000|2021-11-15 11:35:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|728
1636976400000|2021-11-15 11:40:00|13078.6|13074.6|13077.8|13073.8|13078.6|13074.6|13077.8|13073.8|387
1636976700000|2021-11-15 11:45:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|718
1636977000000|2021-11-15 11:50:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|1057
1636977300000|2021-11-15 11:55:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|1024
1636977600000|2021-11-15 12:00:00|||||||||868
1636977900000|2021-11-15 12:05:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|943
1636978200000|2021-11-15 12:10:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|1617
1636978500000|2021-11-15 12:15:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|515
1636978800000|2021-11-15 12:20:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|683
1636979100000|2021-11-15 12:25:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|2415
1636979400000|2021-11-15 12:30:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|3934
1636979700000|2021-11-15 12:35:00|13073.1|13069.1|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|1923
1636980000000|2021-11-15 12:40:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|1781
1636980300000|2021-11-15 12:45:00|13074.7|13070.7|13077.8|13073.8|13077.8|13073.8|13074.7|13070.7|1803
1636980600000|2021-11-15 12:50:00|13079.3|13075.3|13076.2|13072.2|13079.3|13075.3|13076.2|13072.2|1173
1636980900000|2021-11-15 12:55:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|633
1636981200000|2021-11-15 13:00:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|1392
1636981500000|2021-11-15 13:05:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|644
1636981800000|2021-11-15 13:10:00|13077.8|13073.8|13079.3|13075.3|13080.9|13076.9|13076.2|13072.2|2354
1636982100000|2021-11-15 13:15:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13079.3|13075.3|3908
1636982400000|2021-11-15 13:20:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13079.3|13075.3|2803
1636982700000|2021-11-15 13:25:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|3375
1636983000000|2021-11-15 13:30:00|13079.3|13075.3|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|4083
1636983300000|2021-11-15 13:35:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|3333
1636983600000|2021-11-15 13:40:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|3182
1636983900000|2021-11-15 13:45:00|13076.2|13072.2|13068.4|13064.4|13076.2|13072.2|13066.8|13062.8|9893
1636984200000|2021-11-15 13:50:00|13066.8|13062.8|13068.4|13064.4|13070|13066|13066.8|13062.8|6138
1636984500000|2021-11-15 13:55:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|4947
1636984800000|2021-11-15 14:00:00|13068.4|13064.4|13063.7|13059.7|13068.4|13064.4|13060.6|13056.6|5852
1636985100000|2021-11-15 14:05:00|13062.2|13058.2|13057.5|13053.5|13063.7|13059.7|13057.5|13053.5|4738
1636985400000|2021-11-15 14:10:00|13055.9|13051.9|13060.6|13056.6|13060.6|13056.6|13054.3|13050.3|5814
1636985700000|2021-11-15 14:15:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|5058
1636986000000|2021-11-15 14:20:00|13060.6|13056.6|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|7136
1636986300000|2021-11-15 14:25:00|13060.6|13056.6|13057.5|13053.5|13063.7|13059.7|13057.5|13053.5|3351
1636986600000|2021-11-15 14:30:00|13059|13055|13055.9|13051.9|13060.6|13056.6|13054.3|13050.3|7962
1636986900000|2021-11-15 14:35:00|13054.3|13050.3|13049.7|13045.7|13055.9|13051.9|13049.7|13045.7|8761
1636987200000|2021-11-15 14:40:00|13048.1|13044.1|13046.5|13042.5|13051.2|13047.2|13046.5|13042.5|6758
1636987500000|2021-11-15 14:45:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13045|13041|3785
1636987800000|2021-11-15 14:50:00|13049.7|13045.7|13048.1|13044.1|13051.2|13047.2|13048.1|13044.1|5752
1636988100000|2021-11-15 14:55:00|13049.7|13045.7|13045|13041|13049.7|13045.7|13043.4|13039.4|3651
1636988400000|2021-11-15 15:00:00|13043.4|13039.4|13040.3|13036.3|13045|13041|13040.3|13036.3|2494
1636988700000|2021-11-15 15:05:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13037.2|13033.2|7299
1636989000000|2021-11-15 15:10:00|13045|13041|13041.8|13037.8|13046.5|13042.5|13041.8|13037.8|2105
1636989300000|2021-11-15 15:15:00|13043.4|13039.4|13038.7|13034.7|13043.4|13039.4|13037.2|13033.2|4859
1636989600000|2021-11-15 15:20:00|13040.3|13036.3|13045|13041|13046.5|13042.5|13038.7|13034.7|6919
1636989900000|2021-11-15 15:25:00|13046.5|13042.5|13043.4|13039.4|13046.5|13042.5|13043.4|13039.4|2985
1636990200000|2021-11-15 15:30:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13040.3|13036.3|1990
1636990500000|2021-11-15 15:35:00|13043.4|13039.4|13046.5|13042.5|13046.5|13042.5|13043.4|13039.4|6923
1636990800000|2021-11-15 15:40:00|13048.1|13044.1|13041.8|13037.8|13048.1|13044.1|13041.8|13037.8|4136
1636991100000|2021-11-15 15:45:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|2989
1636991400000|2021-11-15 15:50:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|2004
1636991700000|2021-11-15 15:55:00|13041.8|13037.8|13046.5|13042.5|13046.5|13042.5|13041.8|13037.8|2984
1636992000000|2021-11-15 16:00:00|13045|13041|13043.4|13039.4|13046.5|13042.5|13041.8|13037.8|4880
1636992300000|2021-11-15 16:05:00|13041.8|13037.8|13038.7|13034.7|13043.4|13039.4|13038.7|13034.7|5128
1636992600000|2021-11-15 16:10:00|13040.3|13036.3|13041.8|13037.8|13043.4|13039.4|13040.3|13036.3|4800
1636992900000|2021-11-15 16:15:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|4181
1636993200000|2021-11-15 16:20:00|13040.3|13036.3|13043.4|13039.4|13043.4|13039.4|13040.3|13036.3|4565
1636993500000|2021-11-15 16:25:00|13041.8|13037.8|13041.8|13037.8|13045|13041|13041.8|13037.8|2222
1636993800000|2021-11-15 16:30:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|2306
1636994100000|2021-11-15 16:35:00|13038.7|13034.7|13037.2|13033.2|13040.3|13036.3|13035.6|13031.6|3278
1636994400000|2021-11-15 16:40:00|13038.7|13034.7|13037.2|13033.2|13038.7|13034.7|13035.6|13031.6|1992
1636994700000|2021-11-15 16:45:00|13038.7|13034.7|13035.6|13031.6|13038.7|13034.7|13034|13030|3237
1636995000000|2021-11-15 16:50:00|13034|13030|13032.5|13028.5|13035.6|13031.6|13032.5|13028.5|3876
1636995300000|2021-11-15 16:55:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13032.5|13028.5|2659
1636995600000|2021-11-15 17:00:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|2106
1636995900000|2021-11-15 17:05:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|699
1636996200000|2021-11-15 17:10:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|1120
1636996500000|2021-11-15 17:15:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13034|13030|1292
1636996800000|2021-11-15 17:20:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|2446
1636997100000|2021-11-15 17:25:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|1809
1636997400000|2021-11-15 17:30:00|13041.8|13037.8|13038.7|13034.7|13041.8|13037.8|13038.7|13034.7|1988
1636997700000|2021-11-15 17:35:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|864
1636998000000|2021-11-15 17:40:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|4347
1636998300000|2021-11-15 17:45:00|13034|13030|13034|13030|13035.6|13031.6|13034|13030|1363
1636998600000|2021-11-15 17:50:00|13032.5|13028.5|13034|13030|13034|13030|13030.9|13026.9|3549
1636998900000|2021-11-15 17:55:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|1144
1636999200000|2021-11-15 18:00:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|1541
1636999500000|2021-11-15 18:05:00|||||||||840
1636999800000|2021-11-15 18:10:00|||||||||978
1637000100000|2021-11-15 18:15:00|||||||||974
1637000400000|2021-11-15 18:20:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|2299
1637000700000|2021-11-15 18:25:00|13034|13030|13034|13030|13034|13030|13032.5|13028.5|2568
1637001000000|2021-11-15 18:30:00|13035.6|13031.6|13038.7|13034.7|13038.7|13034.7|13035.6|13031.6|3840
1637001300000|2021-11-15 18:35:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|1589
1637001600000|2021-11-15 18:40:00|13037.2|13033.2|13040.3|13036.3|13040.3|13036.3|13037.2|13033.2|1737
1637001900000|2021-11-15 18:45:00|13041.8|13037.8|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|1537
1637002200000|2021-11-15 18:50:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|997
1637002500000|2021-11-15 18:55:00|||||||||560
1637002800000|2021-11-15 19:00:00|13037.2|13033.2|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|3167
1637003100000|2021-11-15 19:05:00|13037.2|13033.2|13035.6|13031.6|13038.7|13034.7|13035.6|13031.6|1998
1637003400000|2021-11-15 19:10:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|402
1637003700000|2021-11-15 19:15:00|13037.2|13033.2|13038.7|13034.7|13040.3|13036.3|13035.6|13031.6|1419
1637004000000|2021-11-15 19:20:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|311
1637004300000|2021-11-15 19:25:00|||||||||388
1637004600000|2021-11-15 19:30:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|1357
1637004900000|2021-11-15 19:35:00|13034|13030|13034|13030|13034|13030|13034|13030|869
1637005200000|2021-11-15 19:40:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13032.5|13028.5|3501
1637005500000|2021-11-15 19:45:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|1280
1637005800000|2021-11-15 19:50:00|13034|13030|13029.3|13025.3|13034|13030|13029.3|13025.3|1431
1637006100000|2021-11-15 19:55:00|13030.9|13026.9|13030.9|13026.9|13032.5|13028.5|13029.3|13025.3|2779
1637006400000|2021-11-15 20:00:00|13029.3|13025.3|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|3521
1637006700000|2021-11-15 20:05:00|13032.5|13028.5|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|2073
1637007000000|2021-11-15 20:10:00|13029.3|13025.3|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|2883
1637007300000|2021-11-15 20:15:00|13027.8|13023.8|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|3073
1637007600000|2021-11-15 20:20:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13029.3|13025.3|1888
1637007900000|2021-11-15 20:25:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|1615
1637008200000|2021-11-15 20:30:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|1619
1637008500000|2021-11-15 20:35:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|4155
1637008800000|2021-11-15 20:40:00|13029.3|13025.3|13027.8|13023.8|13029.3|13025.3|13027.8|13023.8|3063
1637009100000|2021-11-15 20:45:00|13026.2|13022.2|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|3176
1637009400000|2021-11-15 20:50:00|13029.3|13025.3|13027.8|13023.8|13029.3|13025.3|13026.2|13022.2|4443
1637009700000|2021-11-15 20:55:00|13026.2|13022.2|13029.3|13025.3|13029.3|13025.3|13026.2|13022.2|3598
1637010000000|2021-11-15 21:00:00|13027.8|13023.8|13030.9|13026.9|13032.5|13028.5|13027.8|13023.8|9293
1637010300000|2021-11-15 21:05:00|13029.3|13025.3|13032.5|13028.5|13032.5|13028.5|13029.3|13025.3|1663
1637010600000|2021-11-15 21:10:00|13030.9|13026.9|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|1688
1637010900000|2021-11-15 21:15:00|13029.3|13025.3|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|728
1637011200000|2021-11-15 21:20:00|13032.5|13028.5|13034|13030|13034|13030|13030.9|13026.9|1547
1637011500000|2021-11-15 21:25:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13032.5|13028.5|3281
1637011800000|2021-11-15 21:30:00|13032.5|13028.5|13034|13030|13034|13030|13032.5|13028.5|580
1637012100000|2021-11-15 21:35:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13032.5|13028.5|1063
1637012400000|2021-11-15 21:40:00|13034|13030|13034|13030|13034|13030|13032.5|13028.5|1640
1637012700000|2021-11-15 21:45:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13032.5|13028.5|2792
1637013000000|2021-11-15 21:50:00|13034|13030|13034|13030|13035.6|13031.6|13032.5|13028.5|2048
1637013300000|2021-11-15 21:55:00|13035.6|13031.6|13034.8|13030.8|13035.6|13031.6|13034|13030|2650
1637017200000|2021-11-15 23:00:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|528
1637017500000|2021-11-15 23:05:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|511
1637017800000|2021-11-15 23:10:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|183
1637018100000|2021-11-15 23:15:00|||||||||79
1637018400000|2021-11-15 23:20:00|||||||||175
1637018700000|2021-11-15 23:25:00|||||||||19
1637019000000|2021-11-15 23:30:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|874
1637019300000|2021-11-15 23:35:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|204
1637019600000|2021-11-15 23:40:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|255
1637019900000|2021-11-15 23:45:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|618
1637020200000|2021-11-15 23:50:00|13033.3|13029.3|13032.5|13028.5|13033.3|13029.3|13032.5|13028.5|560
1637020500000|2021-11-15 23:55:00|13034|13030|13034|13030|13034|13030|13032.5|13028.5|543
1637020800000|2021-11-16 00:00:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|1081
1637021100000|2021-11-16 00:05:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|3196
1637021400000|2021-11-16 00:10:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|876
1637021700000|2021-11-16 00:15:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|1817
1637022000000|2021-11-16 00:20:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|726
1637022300000|2021-11-16 00:25:00|||||||||62
1637022600000|2021-11-16 00:30:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|2282
1637022900000|2021-11-16 00:35:00|13038.7|13034.7|13041.8|13037.8|13041.8|13037.8|13038.7|13034.7|1234
1637023200000|2021-11-16 00:40:00|13040.3|13036.3|13048.1|13044.1|13049.7|13045.7|13040.3|13036.3|6239
1637023500000|2021-11-16 00:45:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|3240
1637023800000|2021-11-16 00:50:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|4615
1637024100000|2021-11-16 00:55:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|1263
1637024400000|2021-11-16 01:00:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|1748
1637024700000|2021-11-16 01:05:00|13046.5|13042.5|13052.8|13048.8|13052.8|13048.8|13046.5|13042.5|2495
1637025000000|2021-11-16 01:10:00|13051.2|13047.2|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|1325
1637025300000|2021-11-16 01:15:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|828
1637025600000|2021-11-16 01:20:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1256
1637025900000|2021-11-16 01:25:00|13049.7|13045.7|13046.5|13042.5|13051.2|13047.2|13046.5|13042.5|883
1637026200000|2021-11-16 01:30:00|13045|13041|13041.8|13037.8|13046.5|13042.5|13041.8|13037.8|1535
1637026500000|2021-11-16 01:35:00|13043.4|13039.4|13046.5|13042.5|13046.5|13042.5|13043.4|13039.4|1445
1637026800000|2021-11-16 01:40:00|13048.1|13044.1|13045|13041|13048.1|13044.1|13045|13041|1388
1637027100000|2021-11-16 01:45:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|743
1637027400000|2021-11-16 01:50:00|13045|13041|13040.3|13036.3|13045|13041|13040.3|13036.3|2392
1637027700000|2021-11-16 01:55:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|1532
1637028000000|2021-11-16 02:00:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|344
1637028300000|2021-11-16 02:05:00|13037.2|13033.2|13040.3|13036.3|13040.3|13036.3|13037.2|13033.2|478
1637028600000|2021-11-16 02:10:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|129
1637028900000|2021-11-16 02:15:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|853
1637029200000|2021-11-16 02:20:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|765
1637029500000|2021-11-16 02:25:00|||||||||100
1637029800000|2021-11-16 02:30:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|439
1637030100000|2021-11-16 02:35:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|240
1637030400000|2021-11-16 02:40:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|166
1637030700000|2021-11-16 02:45:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|365
1637031000000|2021-11-16 02:50:00|13041.1|13037.1|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|254
1637031300000|2021-11-16 02:55:00|||||||||36
1637031600000|2021-11-16 03:00:00|||||||||58
1637031900000|2021-11-16 03:05:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|261
1637032200000|2021-11-16 03:10:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|553
1637032500000|2021-11-16 03:15:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|109
1637032800000|2021-11-16 03:20:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|126
1637033100000|2021-11-16 03:25:00|13041.1|13037.1|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|314
1637033400000|2021-11-16 03:30:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|242
1637033700000|2021-11-16 03:35:00|||||||||222
1637034000000|2021-11-16 03:40:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|299
1637034300000|2021-11-16 03:45:00|||||||||313
1637034600000|2021-11-16 03:50:00|||||||||84
1637034900000|2021-11-16 03:55:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|375
1637035200000|2021-11-16 04:00:00|13045|13041|13045|13041|13045|13041|13045|13041|476
1637035500000|2021-11-16 04:05:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|1163
1637035800000|2021-11-16 04:10:00|13045|13041|13045|13041|13045|13041|13045|13041|164
1637036100000|2021-11-16 04:15:00|||||||||39
1637036400000|2021-11-16 04:20:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|429
1637036700000|2021-11-16 04:25:00|13045|13041|13045|13041|13045|13041|13045|13041|424
1637037000000|2021-11-16 04:30:00|||||||||179
1637037300000|2021-11-16 04:35:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|676
1637037600000|2021-11-16 04:40:00|||||||||683
1637037900000|2021-11-16 04:45:00|||||||||283
1637038200000|2021-11-16 04:50:00|||||||||467
1637038500000|2021-11-16 04:55:00|||||||||317
1637038800000|2021-11-16 05:00:00|||||||||582
1637039100000|2021-11-16 05:05:00|||||||||212
1637039400000|2021-11-16 05:10:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|189
1637039700000|2021-11-16 05:15:00|13045|13041|13045|13041|13045|13041|13045|13041|409
1637040000000|2021-11-16 05:20:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13043.4|13039.4|1258
1637040300000|2021-11-16 05:25:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|334
1637040600000|2021-11-16 05:30:00|13045|13041|13045|13041|13045|13041|13043.4|13039.4|1373
1637040900000|2021-11-16 05:35:00|||||||||33
1637041200000|2021-11-16 05:40:00|||||||||254
1637041500000|2021-11-16 05:45:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|370
1637041800000|2021-11-16 05:50:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|939
1637042100000|2021-11-16 05:55:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045|13041|664
1637042400000|2021-11-16 06:00:00|13045|13041|13045|13041|13046.5|13042.5|13045|13041|499
1637042700000|2021-11-16 06:05:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|121
1637043000000|2021-11-16 06:10:00|13045|13041|13041.8|13037.8|13045|13041|13041.8|13037.8|449
1637043300000|2021-11-16 06:15:00|||||||||418
1637043600000|2021-11-16 06:20:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|1848
1637043900000|2021-11-16 06:25:00|||||||||59
1637044200000|2021-11-16 06:30:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|621
1637044500000|2021-11-16 06:35:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|773
1637044800000|2021-11-16 06:40:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|426
1637045100000|2021-11-16 06:45:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|599
1637045400000|2021-11-16 06:50:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|511
1637045700000|2021-11-16 06:55:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|213
1637046000000|2021-11-16 07:00:00|13043.4|13039.4|13038.7|13034.7|13043.4|13039.4|13038.7|13034.7|2342
1637046300000|2021-11-16 07:05:00|13040.3|13036.3|13038.7|13034.7|13041.8|13037.8|13038.7|13034.7|731
1637046600000|2021-11-16 07:10:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13035.6|13031.6|2723
1637046900000|2021-11-16 07:15:00|13038.7|13034.7|13035.6|13031.6|13038.7|13034.7|13035.6|13031.6|3665
1637047200000|2021-11-16 07:20:00|13037.2|13033.2|13034|13030|13037.2|13033.2|13034|13030|1169
1637047500000|2021-11-16 07:25:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13030.9|13026.9|1077
1637047800000|2021-11-16 07:30:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|1072
1637048100000|2021-11-16 07:35:00|13029.3|13025.3|13032.5|13028.5|13035.6|13031.6|13027.8|13023.8|4058
1637048400000|2021-11-16 07:40:00|13030.9|13026.9|13029.3|13025.3|13032.5|13028.5|13029.3|13025.3|1543
1637048700000|2021-11-16 07:45:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|1512
1637049000000|2021-11-16 07:50:00|13032.5|13028.5|13029.3|13025.3|13034|13030|13029.3|13025.3|2394
1637049300000|2021-11-16 07:55:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|2139
1637049600000|2021-11-16 08:00:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13026.2|13022.2|3434
1637049900000|2021-11-16 08:05:00|13030.9|13026.9|13032.5|13028.5|13034|13030|13029.3|13025.3|5224
1637050200000|2021-11-16 08:10:00|13034|13030|13034|13030|13035.6|13031.6|13034|13030|1158
1637050500000|2021-11-16 08:15:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|1039
1637050800000|2021-11-16 08:20:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13032.5|13028.5|1162
1637051100000|2021-11-16 08:25:00|13030.9|13026.9|13027.8|13023.8|13030.9|13026.9|13027.8|13023.8|2162
1637051400000|2021-11-16 08:30:00|13029.3|13025.3|13026.2|13022.2|13029.3|13025.3|13026.2|13022.2|2560
1637051700000|2021-11-16 08:35:00|13027.8|13023.8|13027.8|13023.8|13029.3|13025.3|13026.2|13022.2|1059
1637052000000|2021-11-16 08:40:00|13026.2|13022.2|13029.3|13025.3|13029.3|13025.3|13026.2|13022.2|2097
1637052300000|2021-11-16 08:45:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|1954
1637052600000|2021-11-16 08:50:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|1738
1637052900000|2021-11-16 08:55:00|13034|13030|13032.5|13028.5|13035.6|13031.6|13032.5|13028.5|1966
1637053200000|2021-11-16 09:00:00|13033.3|13029.3|13034|13030|13035.6|13031.6|13032.5|13028.5|1699
1637053500000|2021-11-16 09:05:00|13035.6|13031.6|13038.7|13034.7|13040.3|13036.3|13034|13030|2141
1637053800000|2021-11-16 09:10:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|484
1637054100000|2021-11-16 09:15:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13034|13030|1365
1637054400000|2021-11-16 09:20:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|2141
1637054700000|2021-11-16 09:25:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13029.3|13025.3|1697
1637055000000|2021-11-16 09:30:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13032.5|13028.5|1368
1637055300000|2021-11-16 09:35:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|633
1637055600000|2021-11-16 09:40:00|13038.7|13034.7|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|1909
1637055900000|2021-11-16 09:45:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|1325
1637056200000|2021-11-16 09:50:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|525
1637056500000|2021-11-16 09:55:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|1668
1637056800000|2021-11-16 10:00:00|13041.8|13037.8|13040.3|13036.3|13041.8|13037.8|13038.7|13034.7|1153
1637057100000|2021-11-16 10:05:00|||||||||506
1637057400000|2021-11-16 10:10:00|||||||||1195
1637057700000|2021-11-16 10:15:00|13038.7|13034.7|13041.8|13037.8|13041.8|13037.8|13038.7|13034.7|763
1637058000000|2021-11-16 10:20:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|976
1637058300000|2021-11-16 10:25:00|||||||||299
1637058600000|2021-11-16 10:30:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|1365
1637058900000|2021-11-16 10:35:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|764
1637059200000|2021-11-16 10:40:00|13045|13041|13045|13041|13045|13041|13045|13041|605
1637059500000|2021-11-16 10:45:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|631
1637059800000|2021-11-16 10:50:00|13046.5|13042.5|13043.4|13039.4|13046.5|13042.5|13041.8|13037.8|2985
1637060100000|2021-11-16 10:55:00|||||||||255
1637060400000|2021-11-16 11:00:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|698
1637060700000|2021-11-16 11:05:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|2546
1637061000000|2021-11-16 11:10:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|1025
1637061300000|2021-11-16 11:15:00|13045|13041|13045|13041|13046.5|13042.5|13045|13041|1083
1637061600000|2021-11-16 11:20:00|||||||||364
1637061900000|2021-11-16 11:25:00|13043.4|13039.4|13045|13041|13046.5|13042.5|13043.4|13039.4|2208
1637062200000|2021-11-16 11:30:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13043.4|13039.4|486
1637062500000|2021-11-16 11:35:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|295
1637062800000|2021-11-16 11:40:00|13045|13041|13045|13041|13045|13041|13043.4|13039.4|2604
1637063100000|2021-11-16 11:45:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|866
1637063400000|2021-11-16 11:50:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|772
1637063700000|2021-11-16 11:55:00|13045|13041|13045|13041|13046.5|13042.5|13045|13041|1032
1637064000000|2021-11-16 12:00:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|367
1637064300000|2021-11-16 12:05:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|2424
1637064600000|2021-11-16 12:10:00|13041.8|13037.8|13040.3|13036.3|13043.4|13039.4|13038.7|13034.7|3011
1637064900000|2021-11-16 12:15:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|1731
1637065200000|2021-11-16 12:20:00|13038.7|13034.7|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|1603
1637065500000|2021-11-16 12:25:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|3188
1637065800000|2021-11-16 12:30:00|13037.2|13033.2|13041.8|13037.8|13041.8|13037.8|13037.2|13033.2|1976
1637066100000|2021-11-16 12:35:00|13040.3|13036.3|13040.3|13036.3|13043.4|13039.4|13040.3|13036.3|904
1637066400000|2021-11-16 12:40:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|2517
1637066700000|2021-11-16 12:45:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|546
1637067000000|2021-11-16 12:50:00|13035.6|13031.6|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|833
1637067300000|2021-11-16 12:55:00|13034|13030|13038.7|13034.7|13038.7|13034.7|13034|13030|1654
1637067600000|2021-11-16 13:00:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|1507
1637067900000|2021-11-16 13:05:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|796
1637068200000|2021-11-16 13:10:00|13040.3|13036.3|13041.8|13037.8|13043.4|13039.4|13040.3|13036.3|3724
1637068500000|2021-11-16 13:15:00|13043.4|13039.4|13045|13041|13045|13041|13041.8|13037.8|1647
1637068800000|2021-11-16 13:20:00|13043.4|13039.4|13035.6|13031.6|13045|13041|13035.6|13031.6|6534
1637069100000|2021-11-16 13:25:00|13037.2|13033.2|13034|13030|13037.2|13033.2|13034|13030|5208
1637069400000|2021-11-16 13:30:00|13033.3|13029.3|13024.7|13020.7|13033.3|13029.3|13021.5|13017.5|14353
1637069700000|2021-11-16 13:35:00|13026.2|13022.2|13030.9|13026.9|13032.5|13028.5|13026.2|13022.2|7018
1637070000000|2021-11-16 13:40:00|13029.3|13025.3|13020|13016|13029.3|13025.3|13018.4|13014.4|11063
1637070300000|2021-11-16 13:45:00|13018.4|13014.4|13021.5|13017.5|13023.1|13019.1|13016.8|13012.8|5224
1637070600000|2021-11-16 13:50:00|13023.1|13019.1|13021.5|13017.5|13024.7|13020.7|13021.5|13017.5|7902
1637070900000|2021-11-16 13:55:00|13020|13016|13013.7|13009.7|13021.5|13017.5|13013.7|13009.7|6646
1637071200000|2021-11-16 14:00:00|13015.3|13011.3|13016.8|13012.8|13020|13016|13013.7|13009.7|10243
1637071500000|2021-11-16 14:05:00|13015.3|13011.3|13016.8|13012.8|13020|13016|13015.3|13011.3|6648
1637071800000|2021-11-16 14:10:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13015.3|13011.3|4467
1637072100000|2021-11-16 14:15:00|13016.8|13012.8|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|4131
1637072400000|2021-11-16 14:20:00|13016.8|13012.8|13018.4|13014.4|13020|13016|13015.3|13011.3|6271
1637072700000|2021-11-16 14:25:00|13016.8|13012.8|13024.7|13020.7|13024.7|13020.7|13016.8|13012.8|5164
1637073000000|2021-11-16 14:30:00|13023.1|13019.1|13026.2|13022.2|13026.2|13022.2|13021.5|13017.5|6087
1637073300000|2021-11-16 14:35:00|13027.8|13023.8|13027.8|13023.8|13030.9|13026.9|13027.8|13023.8|7723
1637073600000|2021-11-16 14:40:00|13029.3|13025.3|13030.9|13026.9|13032.5|13028.5|13027.8|13023.8|7520
1637073900000|2021-11-16 14:45:00|13032.5|13028.5|13026.2|13022.2|13032.5|13028.5|13026.2|13022.2|5327
1637074200000|2021-11-16 14:50:00|13027.8|13023.8|13024.7|13020.7|13027.8|13023.8|13023.1|13019.1|3612
1637074500000|2021-11-16 14:55:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13021.5|13017.5|4374
1637074800000|2021-11-16 15:00:00|13026.2|13022.2|13029.3|13025.3|13030.9|13026.9|13026.2|13022.2|6193
1637075100000|2021-11-16 15:05:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13029.3|13025.3|2712
1637075400000|2021-11-16 15:10:00|13034|13030|13034|13030|13035.6|13031.6|13034|13030|5430
1637075700000|2021-11-16 15:15:00|13035.6|13031.6|13040.3|13036.3|13040.3|13036.3|13034|13030|5328
1637076000000|2021-11-16 15:20:00|13038.7|13034.7|13043.4|13039.4|13043.4|13039.4|13038.7|13034.7|9530
1637076300000|2021-11-16 15:25:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|9301
1637076600000|2021-11-16 15:30:00|13040.3|13036.3|13040.3|13036.3|13045|13041|13040.3|13036.3|12835
1637076900000|2021-11-16 15:35:00|13038.7|13034.7|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|3821
1637077200000|2021-11-16 15:40:00|13038.7|13034.7|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|1844
1637077500000|2021-11-16 15:45:00|||||||||1587
1637077800000|2021-11-16 15:50:00|13035.6|13031.6|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|2131
1637078100000|2021-11-16 15:55:00|13034|13030|13032.5|13028.5|13035.6|13031.6|13032.5|13028.5|2957
1637078400000|2021-11-16 16:00:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13032.5|13028.5|6805
1637078700000|2021-11-16 16:05:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|1296
1637079000000|2021-11-16 16:10:00|13034|13030|13037.2|13033.2|13037.2|13033.2|13034|13030|1831
1637079300000|2021-11-16 16:15:00|13038.7|13034.7|13032.5|13028.5|13038.7|13034.7|13032.5|13028.5|5761
1637079600000|2021-11-16 16:20:00|13030.9|13026.9|13027.8|13023.8|13032.5|13028.5|13026.2|13022.2|7845
1637079900000|2021-11-16 16:25:00|13029.3|13025.3|13027.8|13023.8|13029.3|13025.3|13026.2|13022.2|4950
1637080200000|2021-11-16 16:30:00|13029.3|13025.3|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|2847
1637080500000|2021-11-16 16:35:00|13027.8|13023.8|13026.2|13022.2|13029.3|13025.3|13026.2|13022.2|4382
1637080800000|2021-11-16 16:40:00|13024.7|13020.7|13024.7|13020.7|13026.2|13022.2|13023.1|13019.1|3428
1637081100000|2021-11-16 16:45:00|13023.1|13019.1|13023.1|13019.1|13024.7|13020.7|13021.5|13017.5|2588
1637081400000|2021-11-16 16:50:00|13021.5|13017.5|13024.7|13020.7|13024.7|13020.7|13021.5|13017.5|3725
1637081700000|2021-11-16 16:55:00|13026.2|13022.2|13024.7|13020.7|13027.8|13023.8|13024.7|13020.7|3244
1637082000000|2021-11-16 17:00:00|13026.2|13022.2|13023.1|13019.1|13026.2|13022.2|13023.1|13019.1|1283
1637082300000|2021-11-16 17:05:00|13021.5|13017.5|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|1978
1637082600000|2021-11-16 17:10:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13021.5|13017.5|1470
1637082900000|2021-11-16 17:15:00|13023.1|13019.1|13024.7|13020.7|13026.2|13022.2|13023.1|13019.1|3008
1637083200000|2021-11-16 17:20:00|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|3217
1637083500000|2021-11-16 17:25:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|663
1637083800000|2021-11-16 17:30:00|13020|13016|13020|13016|13021.5|13017.5|13020|13016|2303
1637084100000|2021-11-16 17:35:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13020|13016|2181
1637084400000|2021-11-16 17:40:00|13021.5|13017.5|13021.5|13017.5|13023.1|13019.1|13020|13016|1560
1637084700000|2021-11-16 17:45:00|13020|13016|13020|13016|13020|13016|13020|13016|1594
1637085000000|2021-11-16 17:50:00|13018.4|13014.4|13018.4|13014.4|13020|13016|13018.4|13014.4|1536
1637085300000|2021-11-16 17:55:00|13020|13016|13020|13016|13020|13016|13018.4|13014.4|1642
1637085600000|2021-11-16 18:00:00|13018.4|13014.4|13018.4|13014.4|13020|13016|13018.4|13014.4|1387
1637085900000|2021-11-16 18:05:00|13020|13016|13020|13016|13020|13016|13020|13016|806
1637086200000|2021-11-16 18:10:00|13021.5|13017.5|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|2746
1637086500000|2021-11-16 18:15:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13021.5|13017.5|3142
1637086800000|2021-11-16 18:20:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|4100
1637087100000|2021-11-16 18:25:00|13024.7|13020.7|13024.7|13020.7|13026.2|13022.2|13024.7|13020.7|1428
1637087400000|2021-11-16 18:30:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|1411
1637087700000|2021-11-16 18:35:00|13027.8|13023.8|13026.2|13022.2|13027.8|13023.8|13026.2|13022.2|1719
1637088000000|2021-11-16 18:40:00|13024.7|13020.7|13023.1|13019.1|13026.2|13022.2|13021.5|13017.5|2287
1637088300000|2021-11-16 18:45:00|||||||||1399
1637088600000|2021-11-16 18:50:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|1460
1637088900000|2021-11-16 18:55:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|820
1637089200000|2021-11-16 19:00:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|2786
1637089500000|2021-11-16 19:05:00|||||||||785
1637089800000|2021-11-16 19:10:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|3115
1637090100000|2021-11-16 19:15:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|678
1637090400000|2021-11-16 19:20:00|13016.8|13012.8|13018.4|13014.4|13018.4|13014.4|13015.3|13011.3|1606
1637090700000|2021-11-16 19:25:00|13020|13016|13020|13016|13020|13016|13018.4|13014.4|1699
1637091000000|2021-11-16 19:30:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|2047
1637091300000|2021-11-16 19:35:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|4115
1637091600000|2021-11-16 19:40:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|2934
1637091900000|2021-11-16 19:45:00|13020|13016|13020|13016|13021.5|13017.5|13018.4|13014.4|4027
1637092200000|2021-11-16 19:50:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|1621
1637092500000|2021-11-16 19:55:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13018.4|13014.4|2346
1637092800000|2021-11-16 20:00:00|13018.4|13014.4|13020|13016|13020|13016|13018.4|13014.4|2866
1637093100000|2021-11-16 20:05:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|2119
1637093400000|2021-11-16 20:10:00|13018.4|13014.4|13020|13016|13020|13016|13018.4|13014.4|2676
1637093700000|2021-11-16 20:15:00|13018.4|13014.4|13020|13016|13021.5|13017.5|13018.4|13014.4|2002
1637094000000|2021-11-16 20:20:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|3606
1637094300000|2021-11-16 20:25:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13020|13016|1761
1637094600000|2021-11-16 20:30:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|2152
1637094900000|2021-11-16 20:35:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|2178
1637095200000|2021-11-16 20:40:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13018.4|13014.4|3017
1637095500000|2021-11-16 20:45:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13023.1|13019.1|3775
1637095800000|2021-11-16 20:50:00|13023.1|13019.1|13018.4|13014.4|13024.7|13020.7|13018.4|13014.4|4492
1637096100000|2021-11-16 20:55:00|13016.8|13012.8|13021.5|13017.5|13021.5|13017.5|13016.8|13012.8|3782
1637096400000|2021-11-16 21:00:00|13020|13016|13016.8|13012.8|13020|13016|13015.3|13011.3|7246
1637096700000|2021-11-16 21:05:00|13016.1|13012.1|13016.8|13012.8|13018.4|13014.4|13015.3|13011.3|1835
1637097000000|2021-11-16 21:10:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|2247
1637097300000|2021-11-16 21:15:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13013.7|13009.7|2815
1637097600000|2021-11-16 21:20:00|13013.7|13009.7|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|1735
1637097900000|2021-11-16 21:25:00|13015.3|13011.3|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|1404
1637098200000|2021-11-16 21:30:00|13012.2|13008.2|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|3058
1637098500000|2021-11-16 21:35:00|13015.3|13011.3|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|2029
1637098800000|2021-11-16 21:40:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13013.7|13009.7|612
1637099100000|2021-11-16 21:45:00|13016.8|13012.8|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|1739
1637099400000|2021-11-16 21:50:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|1213
1637099700000|2021-11-16 21:55:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|2932
1637103600000|2021-11-16 23:00:00|13015.3|13011.3|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|768
1637103900000|2021-11-16 23:05:00|||||||||220
1637104200000|2021-11-16 23:10:00|13016.8|13012.8|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|1434
1637104500000|2021-11-16 23:15:00|13018.4|13014.4|13015.3|13011.3|13018.4|13014.4|13015.3|13011.3|328
1637104800000|2021-11-16 23:20:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|604
1637105100000|2021-11-16 23:25:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|365
1637105400000|2021-11-16 23:30:00|||||||||86
1637105700000|2021-11-16 23:35:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|403
1637106000000|2021-11-16 23:40:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|574
1637106300000|2021-11-16 23:45:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|604
1637106600000|2021-11-16 23:50:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|131
1637106900000|2021-11-16 23:55:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|202
1637107200000|2021-11-17 00:00:00|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|13010.6|13006.6|1219
1637107500000|2021-11-17 00:05:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|1044
1637107800000|2021-11-17 00:10:00|13012.2|13008.2|13015.3|13011.3|13016.8|13012.8|13012.2|13008.2|686
1637108100000|2021-11-17 00:15:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|672
1637108400000|2021-11-17 00:20:00|13016.8|13012.8|13018.4|13014.4|13018.4|13014.4|13015.3|13011.3|1234
1637108700000|2021-11-17 00:25:00|13020|13016|13018.4|13014.4|13020|13016|13018.4|13014.4|1365
1637109000000|2021-11-17 00:30:00|13019.2|13015.2|13018.4|13014.4|13020|13016|13018.4|13014.4|1636
1637109300000|2021-11-17 00:35:00|13020|13016|13018.4|13014.4|13020|13016|13018.4|13014.4|296
1637109600000|2021-11-17 00:40:00|13020|13016|13020|13016|13020|13016|13018.4|13014.4|689
1637109900000|2021-11-17 00:45:00|||||||||364
1637110200000|2021-11-17 00:50:00|13018.4|13014.4|13020|13016|13021.5|13017.5|13018.4|13014.4|640
1637110500000|2021-11-17 00:55:00|||||||||854
1637110800000|2021-11-17 01:00:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|552
1637111100000|2021-11-17 01:05:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13020|13016|973
1637111400000|2021-11-17 01:10:00|13023.1|13019.1|13023.1|13019.1|13024.7|13020.7|13023.1|13019.1|1827
1637111700000|2021-11-17 01:15:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|995
1637112000000|2021-11-17 01:20:00|||||||||115
1637112300000|2021-11-17 01:25:00|||||||||198
1637112600000|2021-11-17 01:30:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|249
1637112900000|2021-11-17 01:35:00|13020|13016|13018.4|13014.4|13021.5|13017.5|13018.4|13014.4|524
1637113200000|2021-11-17 01:40:00|||||||||312
1637113500000|2021-11-17 01:45:00|13020|13016|13018.4|13014.4|13020|13016|13018.4|13014.4|389
1637113800000|2021-11-17 01:50:00|||||||||224
1637114100000|2021-11-17 01:55:00|13020|13016|13020|13016|13020|13016|13019.2|13015.2|465
1637114400000|2021-11-17 02:00:00|13018.4|13014.4|13020|13016|13020|13016|13018.4|13014.4|363
1637114700000|2021-11-17 02:05:00|13018.4|13014.4|13018.4|13014.4|13020|13016|13018.4|13014.4|1510
1637115000000|2021-11-17 02:10:00|13016.8|13012.8|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|740
1637115300000|2021-11-17 02:15:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|649
1637115600000|2021-11-17 02:20:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|445
1637115900000|2021-11-17 02:25:00|||||||||67
1637116200000|2021-11-17 02:30:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|587
1637116500000|2021-11-17 02:35:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|144
1637116800000|2021-11-17 02:40:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|625
1637117100000|2021-11-17 02:45:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|404
1637117400000|2021-11-17 02:50:00|||||||||169
1637117700000|2021-11-17 02:55:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|278
1637118000000|2021-11-17 03:00:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|870
1637118300000|2021-11-17 03:05:00|13012.2|13008.2|13010.6|13006.6|13013.7|13009.7|13009|13005|3233
1637118600000|2021-11-17 03:10:00|||||||||371
1637118900000|2021-11-17 03:15:00|13009|13005|13010.6|13006.6|13010.6|13006.6|13009|13005|1772
1637119200000|2021-11-17 03:20:00|13009|13005|13010.6|13006.6|13010.6|13006.6|13009|13005|88
1637119500000|2021-11-17 03:25:00|13009|13005|13012.2|13008.2|13012.2|13008.2|13009|13005|1148
1637119800000|2021-11-17 03:30:00|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|239
1637120100000|2021-11-17 03:35:00|||||||||204
1637120400000|2021-11-17 03:40:00|13012.2|13008.2|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|641
1637120700000|2021-11-17 03:45:00|13009|13005|13009|13005|13010.6|13006.6|13009|13005|536
1637121000000|2021-11-17 03:50:00|||||||||308
1637121300000|2021-11-17 03:55:00|13007.5|13003.5|13009|13005|13009|13005|13007.5|13003.5|267
1637121600000|2021-11-17 04:00:00|||||||||459
1637121900000|2021-11-17 04:05:00|||||||||101
1637122200000|2021-11-17 04:10:00|||||||||96
1637122500000|2021-11-17 04:15:00|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|184
1637122800000|2021-11-17 04:20:00|||||||||412
1637123100000|2021-11-17 04:25:00|13009|13005|13009|13005|13010.6|13006.6|13009|13005|1095
1637123400000|2021-11-17 04:30:00|13010.6|13006.6|13009|13005|13010.6|13006.6|13009|13005|467
1637123700000|2021-11-17 04:35:00|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|13009|13005|541
1637124000000|2021-11-17 04:40:00|||||||||266
1637124300000|2021-11-17 04:45:00|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|382
1637124600000|2021-11-17 04:50:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|884
1637124900000|2021-11-17 04:55:00|13012.2|13008.2|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|50
1637125200000|2021-11-17 05:00:00|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|282
1637125500000|2021-11-17 05:05:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|592
1637125800000|2021-11-17 05:10:00|13015.3|13011.3|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|301
1637126100000|2021-11-17 05:15:00|||||||||58
1637126400000|2021-11-17 05:20:00|13012.2|13008.2|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|570
1637126700000|2021-11-17 05:25:00|||||||||231
1637127000000|2021-11-17 05:30:00|||||||||117
1637127300000|2021-11-17 05:35:00|||||||||22
1637127600000|2021-11-17 05:40:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|358
1637127900000|2021-11-17 05:45:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|678
1637128200000|2021-11-17 05:50:00|||||||||163
1637128500000|2021-11-17 05:55:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|717
1637128800000|2021-11-17 06:00:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|320
1637129100000|2021-11-17 06:05:00|13020|13016|13020|13016|13020|13016|13020|13016|799
1637129400000|2021-11-17 06:10:00|13018.4|13014.4|13018.4|13014.4|13020|13016|13018.4|13014.4|691
1637129700000|2021-11-17 06:15:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|183
1637130000000|2021-11-17 06:20:00|||||||||73
1637130300000|2021-11-17 06:25:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|420
1637130600000|2021-11-17 06:30:00|13018.4|13014.4|13018.4|13014.4|13020|13016|13018.4|13014.4|269
1637130900000|2021-11-17 06:35:00|13016.8|13012.8|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|576
1637131200000|2021-11-17 06:40:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|667
1637131500000|2021-11-17 06:45:00|13016.8|13012.8|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|772
1637131800000|2021-11-17 06:50:00|13016.8|13012.8|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|743
1637132100000|2021-11-17 06:55:00|13020|13016|13018.4|13014.4|13020|13016|13018.4|13014.4|268
1637132400000|2021-11-17 07:00:00|13016.8|13012.8|13012.2|13008.2|13016.8|13012.8|13012.2|13008.2|2110
1637132700000|2021-11-17 07:05:00|13013.7|13009.7|13016.8|13012.8|13016.8|13012.8|13013.7|13009.7|1587
1637133000000|2021-11-17 07:10:00|13015.3|13011.3|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|563
1637133300000|2021-11-17 07:15:00|13015.3|13011.3|13013.7|13009.7|13015.3|13011.3|13012.2|13008.2|581
1637133600000|2021-11-17 07:20:00|13015.3|13011.3|13013.7|13009.7|13016.1|13012.1|13013.7|13009.7|1164
1637133900000|2021-11-17 07:25:00|13015.3|13011.3|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|1392
1637134200000|2021-11-17 07:30:00|13015.3|13011.3|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|1026
1637134500000|2021-11-17 07:35:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13013.7|13009.7|1764
1637134800000|2021-11-17 07:40:00|13013.7|13009.7|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|1329
1637135100000|2021-11-17 07:45:00|13015.3|13011.3|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|185
1637135400000|2021-11-17 07:50:00|13015.3|13011.3|13018.4|13014.4|13018.4|13014.4|13015.3|13011.3|822
1637135700000|2021-11-17 07:55:00|13016.8|13012.8|13023.1|13019.1|13023.1|13019.1|13016.8|13012.8|2555
1637136000000|2021-11-17 08:00:00|13021.5|13017.5|13021.5|13017.5|13023.1|13019.1|13020|13016|2046
1637136300000|2021-11-17 08:05:00|13020|13016|13018.4|13014.4|13021.5|13017.5|13016.8|13012.8|1580
1637136600000|2021-11-17 08:10:00|13016.8|13012.8|13016.8|13012.8|13018.4|13014.4|13015.3|13011.3|1818
1637136900000|2021-11-17 08:15:00|13015.3|13011.3|13018.4|13014.4|13020|13016|13015.3|13011.3|1874
1637137200000|2021-11-17 08:20:00|13020|13016|13020|13016|13021.5|13017.5|13018.4|13014.4|2066
1637137500000|2021-11-17 08:25:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|902
1637137800000|2021-11-17 08:30:00|13023.1|13019.1|13023.1|13019.1|13024.7|13020.7|13023.1|13019.1|2541
1637138100000|2021-11-17 08:35:00|13024.7|13020.7|13023.1|13019.1|13024.7|13020.7|13023.1|13019.1|1846
1637138400000|2021-11-17 08:40:00|13024.7|13020.7|13026.2|13022.2|13026.2|13022.2|13023.1|13019.1|660
1637138700000|2021-11-17 08:45:00|13024.7|13020.7|13024.7|13020.7|13026.2|13022.2|13024.7|13020.7|1263
1637139000000|2021-11-17 08:50:00|||||||||972
1637139300000|2021-11-17 08:55:00|13026.2|13022.2|13024.7|13020.7|13026.2|13022.2|13024.7|13020.7|2185
1637139600000|2021-11-17 09:00:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13023.1|13019.1|1331
1637139900000|2021-11-17 09:05:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13023.1|13019.1|560
1637140200000|2021-11-17 09:10:00|13023.1|13019.1|13023.1|13019.1|13024.7|13020.7|13023.1|13019.1|640
1637140500000|2021-11-17 09:15:00|13021.5|13017.5|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|965
1637140800000|2021-11-17 09:20:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13020|13016|598
1637141100000|2021-11-17 09:25:00|13020|13016|13020|13016|13021.5|13017.5|13020|13016|1518
1637141400000|2021-11-17 09:30:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|1699
1637141700000|2021-11-17 09:35:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|1028
1637142000000|2021-11-17 09:40:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13015.3|13011.3|1571
1637142300000|2021-11-17 09:45:00|13015.3|13011.3|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|1002
1637142600000|2021-11-17 09:50:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|173
1637142900000|2021-11-17 09:55:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|2078
1637143200000|2021-11-17 10:00:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|632
1637143500000|2021-11-17 10:05:00|13020|13016|13020|13016|13020|13016|13020|13016|1378
1637143800000|2021-11-17 10:10:00|||||||||600
1637144100000|2021-11-17 10:15:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|1199
1637144400000|2021-11-17 10:20:00|13020|13016|13020|13016|13020|13016|13020|13016|176
1637144700000|2021-11-17 10:25:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|846
1637145000000|2021-11-17 10:30:00|||||||||454
1637145300000|2021-11-17 10:35:00|13020|13016|13020|13016|13020|13016|13020|13016|1435
1637145600000|2021-11-17 10:40:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|614
1637145900000|2021-11-17 10:45:00|||||||||449
1637146200000|2021-11-17 10:50:00|13020|13016|13020|13016|13020|13016|13018.4|13014.4|1146
1637146500000|2021-11-17 10:55:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|326
1637146800000|2021-11-17 11:00:00|13016.8|13012.8|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|201
1637147100000|2021-11-17 11:05:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13020|13016|249
1637147400000|2021-11-17 11:10:00|13020|13016|13020|13016|13020|13016|13020|13016|898
1637147700000|2021-11-17 11:15:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|203
1637148000000|2021-11-17 11:20:00|13020|13016|13020|13016|13020|13016|13018.4|13014.4|371
1637148300000|2021-11-17 11:25:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|1155
1637148600000|2021-11-17 11:30:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|574
1637148900000|2021-11-17 11:35:00|||||||||261
1637149200000|2021-11-17 11:40:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|425
1637149500000|2021-11-17 11:45:00|||||||||186
1637149800000|2021-11-17 11:50:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13020|13016|1291
1637150100000|2021-11-17 11:55:00|13023.1|13019.1|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|894
1637150400000|2021-11-17 12:00:00|13023.1|13019.1|13020|13016|13023.1|13019.1|13020|13016|1273
1637150700000|2021-11-17 12:05:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|723
1637151000000|2021-11-17 12:10:00|13021.5|13017.5|13018.4|13014.4|13021.5|13017.5|13018.4|13014.4|529
1637151300000|2021-11-17 12:15:00|13019.2|13015.2|13020|13016|13020|13016|13019.2|13015.2|821
1637151600000|2021-11-17 12:20:00|13018.4|13014.4|13020|13016|13021.5|13017.5|13018.4|13014.4|2518
1637151900000|2021-11-17 12:25:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|1097
1637152200000|2021-11-17 12:30:00|13015.3|13011.3|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|2461
1637152500000|2021-11-17 12:35:00|13013.7|13009.7|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|2878
1637152800000|2021-11-17 12:40:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13013.7|13009.7|2506
1637153100000|2021-11-17 12:45:00|13018.4|13014.4|13018.4|13014.4|13020|13016|13018.4|13014.4|1156
1637153400000|2021-11-17 12:50:00|13020|13016|13016.8|13012.8|13020|13016|13016.8|13012.8|882
1637153700000|2021-11-17 12:55:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|1502
1637154000000|2021-11-17 13:00:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13013.7|13009.7|2408
1637154300000|2021-11-17 13:05:00|13015.3|13011.3|13012.2|13008.2|13015.3|13011.3|13012.2|13008.2|1652
1637154600000|2021-11-17 13:10:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13009|13005|4088
1637154900000|2021-11-17 13:15:00|13013.7|13009.7|13015.3|13011.3|13015.3|13011.3|13012.2|13008.2|1351
1637155200000|2021-11-17 13:20:00|13013.7|13009.7|13013.7|13009.7|13015.3|13011.3|13012.2|13008.2|7691
1637155500000|2021-11-17 13:25:00|13015.3|13011.3|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|3255
1637155800000|2021-11-17 13:30:00|13016.8|13012.8|13018.4|13014.4|13020|13016|13016.8|13012.8|6187
1637156100000|2021-11-17 13:35:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|5044
1637156400000|2021-11-17 13:40:00|13018.4|13014.4|13020|13016|13020|13016|13016.8|13012.8|8001
1637156700000|2021-11-17 13:45:00|13021.5|13017.5|13020|13016|13023.1|13019.1|13018.4|13014.4|2612
1637157000000|2021-11-17 13:50:00|13018.4|13014.4|13018.4|13014.4|13020|13016|13018.4|13014.4|2169
1637157300000|2021-11-17 13:55:00|13020|13016|13020|13016|13020|13016|13018.4|13014.4|3363
1637157600000|2021-11-17 14:00:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|1955
1637157900000|2021-11-17 14:05:00|13020|13016|13018.4|13014.4|13021.5|13017.5|13018.4|13014.4|3699
1637158200000|2021-11-17 14:10:00|13020|13016|13020|13016|13020|13016|13020|13016|1376
1637158500000|2021-11-17 14:15:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|2870
1637158800000|2021-11-17 14:20:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|2019
1637159100000|2021-11-17 14:25:00|13020|13016|13020|13016|13021.5|13017.5|13020|13016|3345
1637159400000|2021-11-17 14:30:00|13021.5|13017.5|13024.7|13020.7|13024.7|13020.7|13020|13016|7530
1637159700000|2021-11-17 14:35:00|13026.2|13022.2|13027.8|13023.8|13027.8|13023.8|13023.1|13019.1|7912
1637160000000|2021-11-17 14:40:00|13026.2|13022.2|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|3259
1637160300000|2021-11-17 14:45:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13023.1|13019.1|3268
1637160600000|2021-11-17 14:50:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|7992
1637160900000|2021-11-17 14:55:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|4484
1637161200000|2021-11-17 15:00:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13029.3|13025.3|8129
1637161500000|2021-11-17 15:05:00|13030.9|13026.9|13034|13030|13034|13030|13030.9|13026.9|5173
1637161800000|2021-11-17 15:10:00|13035.6|13031.6|13035.6|13031.6|13037.2|13033.2|13034|13030|5654
1637162100000|2021-11-17 15:15:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13030.9|13026.9|8276
1637162400000|2021-11-17 15:20:00|13034|13030|13035.6|13031.6|13037.2|13033.2|13034|13030|3273
1637162700000|2021-11-17 15:25:00|13034|13030|13035.6|13031.6|13037.2|13033.2|13034|13030|3589
1637163000000|2021-11-17 15:30:00|13034|13030|13034|13030|13034|13030|13032.5|13028.5|3402
1637163300000|2021-11-17 15:35:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13032.5|13028.5|1786
1637163600000|2021-11-17 15:40:00|13034|13030|13030.9|13026.9|13034|13030|13030.9|13026.9|1954
1637163900000|2021-11-17 15:45:00|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|3402
1637164200000|2021-11-17 15:50:00|13027.8|13023.8|13030.9|13026.9|13032.5|13028.5|13027.8|13023.8|7127
1637164500000|2021-11-17 15:55:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13030.9|13026.9|4200
1637164800000|2021-11-17 16:00:00|13030.9|13026.9|13035.6|13031.6|13035.6|13031.6|13030.9|13026.9|5116
1637165100000|2021-11-17 16:05:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13034|13030|3881
1637165400000|2021-11-17 16:10:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13032.5|13028.5|7917
1637165700000|2021-11-17 16:15:00|13032.5|13028.5|13035.6|13031.6|13037.2|13033.2|13032.5|13028.5|1345
1637166000000|2021-11-17 16:20:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|3929
1637166300000|2021-11-17 16:25:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13035.6|13031.6|4000
1637166600000|2021-11-17 16:30:00|13037.2|13033.2|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|4649
1637166900000|2021-11-17 16:35:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|2422
1637167200000|2021-11-17 16:40:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|2649
1637167500000|2021-11-17 16:45:00|13043.4|13039.4|13038.7|13034.7|13043.4|13039.4|13038.7|13034.7|2322
1637167800000|2021-11-17 16:50:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|3151
1637168100000|2021-11-17 16:55:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|1156
1637168400000|2021-11-17 17:00:00|13040.3|13036.3|13043.4|13039.4|13043.4|13039.4|13040.3|13036.3|3240
1637168700000|2021-11-17 17:05:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|1757
1637169000000|2021-11-17 17:10:00|13041.8|13037.8|13043.4|13039.4|13045|13041|13041.8|13037.8|1933
1637169300000|2021-11-17 17:15:00|13045|13041|13043.4|13039.4|13045|13041|13041.8|13037.8|988
1637169600000|2021-11-17 17:20:00|13045|13041|13045|13041|13046.5|13042.5|13043.4|13039.4|3241
1637169900000|2021-11-17 17:25:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13043.4|13039.4|3811
1637170200000|2021-11-17 17:30:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13043.4|13039.4|4375
1637170500000|2021-11-17 17:35:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|5116
1637170800000|2021-11-17 17:40:00|||||||||5143
1637171100000|2021-11-17 17:45:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|4740
1637171400000|2021-11-17 17:50:00|13045|13041|13045|13041|13046.5|13042.5|13043.4|13039.4|5616
1637171700000|2021-11-17 17:55:00|13043.4|13039.4|13041.8|13037.8|13045|13041|13041.8|13037.8|3500
1637172000000|2021-11-17 18:00:00|13043.4|13039.4|13038.7|13034.7|13043.4|13039.4|13035.6|13031.6|6587
1637172300000|2021-11-17 18:05:00|13040.3|13036.3|13051.2|13047.2|13051.2|13047.2|13038.7|13034.7|6261
1637172600000|2021-11-17 18:10:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13045|13041|5549
1637172900000|2021-11-17 18:15:00|13049.7|13045.7|13052.8|13048.8|13052.8|13048.8|13048.1|13044.1|3719
1637173200000|2021-11-17 18:20:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|1705
1637173500000|2021-11-17 18:25:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|1171
1637173800000|2021-11-17 18:30:00|13049.7|13045.7|13046.5|13042.5|13051.2|13047.2|13046.5|13042.5|3607
1637174100000|2021-11-17 18:35:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|2540
1637174400000|2021-11-17 18:40:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|952
1637174700000|2021-11-17 18:45:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|2833
1637175000000|2021-11-17 18:50:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|2073
1637175300000|2021-11-17 18:55:00|13051.2|13047.2|13048.1|13044.1|13051.2|13047.2|13048.1|13044.1|2591
1637175600000|2021-11-17 19:00:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045|13041|3105
1637175900000|2021-11-17 19:05:00|13048.1|13044.1|13045|13041|13048.1|13044.1|13045|13041|649
1637176200000|2021-11-17 19:10:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045|13041|1637
1637176500000|2021-11-17 19:15:00|||||||||1153
1637176800000|2021-11-17 19:20:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|745
1637177100000|2021-11-17 19:25:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13045|13041|2546
1637177400000|2021-11-17 19:30:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|935
1637177700000|2021-11-17 19:35:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13045|13041|1286
1637178000000|2021-11-17 19:40:00|13045|13041|13045|13041|13045|13041|13043.4|13039.4|1509
1637178300000|2021-11-17 19:45:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|1362
1637178600000|2021-11-17 19:50:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|3944
1637178900000|2021-11-17 19:55:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|8326
1637179200000|2021-11-17 20:00:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|2734
1637179500000|2021-11-17 20:05:00|13045|13041|13043.4|13039.4|13045|13041|13041.8|13037.8|3347
1637179800000|2021-11-17 20:10:00|13041.8|13037.8|13045|13041|13045|13041|13041.8|13037.8|1805
1637180100000|2021-11-17 20:15:00|13043.4|13039.4|13046.5|13042.5|13046.5|13042.5|13043.4|13039.4|1053
1637180400000|2021-11-17 20:20:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|2367
1637180700000|2021-11-17 20:25:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|2271
1637181000000|2021-11-17 20:30:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|922
1637181300000|2021-11-17 20:35:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|4402
1637181600000|2021-11-17 20:40:00|13051.2|13047.2|13055.9|13051.9|13055.9|13051.9|13051.2|13047.2|1607
1637181900000|2021-11-17 20:45:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|4040
1637182200000|2021-11-17 20:50:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|2976
1637182500000|2021-11-17 20:55:00|13057.5|13053.5|13059|13055|13059|13055|13055.9|13051.9|5865
1637182800000|2021-11-17 21:00:00|13060.6|13056.6|13055.9|13051.9|13060.6|13056.6|13055.9|13051.9|7704
1637183100000|2021-11-17 21:05:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|2742
1637183400000|2021-11-17 21:10:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|2305
1637183700000|2021-11-17 21:15:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|2892
1637184000000|2021-11-17 21:20:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|2399
1637184300000|2021-11-17 21:25:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|299
1637184600000|2021-11-17 21:30:00|13057.5|13053.5|13059|13055|13060.6|13056.6|13057.5|13053.5|2641
1637184900000|2021-11-17 21:35:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|4136
1637185200000|2021-11-17 21:40:00|13059|13055|13059|13055|13059|13055|13059|13055|1921
1637185500000|2021-11-17 21:45:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|3661
1637185800000|2021-11-17 21:50:00|13059|13055|13055.9|13051.9|13059|13055|13055.9|13051.9|3223
1637186100000|2021-11-17 21:55:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|3315
1637190000000|2021-11-17 23:00:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|1572
1637190300000|2021-11-17 23:05:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|747
1637190600000|2021-11-17 23:10:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|479
1637190900000|2021-11-17 23:15:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|514
1637191200000|2021-11-17 23:20:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|386
1637191500000|2021-11-17 23:25:00|||||||||57
1637191800000|2021-11-17 23:30:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|686
1637192100000|2021-11-17 23:35:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|367
1637192400000|2021-11-17 23:40:00|||||||||73
1637192700000|2021-11-17 23:45:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|345
1637193000000|2021-11-17 23:50:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|1041
1637193300000|2021-11-17 23:55:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|326
1637193600000|2021-11-18 00:00:00|||||||||317
1637193900000|2021-11-18 00:05:00|||||||||1113
1637194200000|2021-11-18 00:10:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|778
1637194500000|2021-11-18 00:15:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|722
1637194800000|2021-11-18 00:20:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|886
1637195100000|2021-11-18 00:25:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|1086
1637195400000|2021-11-18 00:30:00|||||||||157
1637195700000|2021-11-18 00:35:00|||||||||166
1637196000000|2021-11-18 00:40:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|854
1637196300000|2021-11-18 00:45:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|285
1637196600000|2021-11-18 00:50:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|295
1637196900000|2021-11-18 00:55:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|280
1637197200000|2021-11-18 01:00:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|140
1637197500000|2021-11-18 01:05:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|148
1637197800000|2021-11-18 01:10:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|267
1637198100000|2021-11-18 01:15:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|558
1637198400000|2021-11-18 01:20:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|226
1637198700000|2021-11-18 01:25:00|13059|13055|13055.9|13051.9|13059|13055|13055.9|13051.9|770
1637199000000|2021-11-18 01:30:00|||||||||617
1637199300000|2021-11-18 01:35:00|||||||||134
1637199600000|2021-11-18 01:40:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|227
1637199900000|2021-11-18 01:45:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|363
1637200200000|2021-11-18 01:50:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|480
1637200500000|2021-11-18 01:55:00|13060.6|13056.6|13063.7|13059.7|13063.7|13059.7|13059|13055|3029
1637200800000|2021-11-18 02:00:00|13062.2|13058.2|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|737
1637201100000|2021-11-18 02:05:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|393
1637201400000|2021-11-18 02:10:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|298
1637201700000|2021-11-18 02:15:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|1621
1637202000000|2021-11-18 02:20:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|343
1637202300000|2021-11-18 02:25:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|726
1637202600000|2021-11-18 02:30:00|||||||||315
1637202900000|2021-11-18 02:35:00|||||||||18
1637203200000|2021-11-18 02:40:00|13065.3|13061.3|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|777
1637203500000|2021-11-18 02:45:00|||||||||11
1637203800000|2021-11-18 02:50:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|440
1637204100000|2021-11-18 02:55:00|||||||||17
1637204400000|2021-11-18 03:00:00|||||||||56
1637204700000|2021-11-18 03:05:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|264
1637205000000|2021-11-18 03:10:00|||||||||574
1637205300000|2021-11-18 03:15:00|||||||||105
1637205600000|2021-11-18 03:20:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1404
1637205900000|2021-11-18 03:25:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|727
1637206200000|2021-11-18 03:30:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|552
1637206500000|2021-11-18 03:35:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|529
1637206800000|2021-11-18 03:40:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|564
1637207100000|2021-11-18 03:45:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|878
1637207400000|2021-11-18 03:50:00|||||||||63
1637207700000|2021-11-18 03:55:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|265
1637208000000|2021-11-18 04:00:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|263
1637208300000|2021-11-18 04:05:00|||||||||24
1637208600000|2021-11-18 04:10:00|||||||||12
1637208900000|2021-11-18 04:15:00|||||||||6
1637209200000|2021-11-18 04:20:00|||||||||389
1637209500000|2021-11-18 04:25:00|13062.2|13058.2|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|650
1637209800000|2021-11-18 04:30:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1164
1637210100000|2021-11-18 04:35:00|||||||||307
1637210400000|2021-11-18 04:40:00|||||||||100
1637210700000|2021-11-18 04:45:00|||||||||80
1637211000000|2021-11-18 04:50:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|504
1637211300000|2021-11-18 04:55:00|||||||||37
1637211600000|2021-11-18 05:00:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|429
1637211900000|2021-11-18 05:05:00|13059|13055|13057.5|13053.5|13059|13055|13055.9|13051.9|1396
1637212200000|2021-11-18 05:10:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|252
1637212500000|2021-11-18 05:15:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|512
1637212800000|2021-11-18 05:20:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1111
1637213100000|2021-11-18 05:25:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|360
1637213400000|2021-11-18 05:30:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|776
1637213700000|2021-11-18 05:35:00|||||||||152
1637214000000|2021-11-18 05:40:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1291
1637214300000|2021-11-18 05:45:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1163
1637214600000|2021-11-18 05:50:00|||||||||135
1637214900000|2021-11-18 05:55:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|396
1637215200000|2021-11-18 06:00:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|486
1637215500000|2021-11-18 06:05:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|158
1637215800000|2021-11-18 06:10:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|543
1637216100000|2021-11-18 06:15:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|388
1637216400000|2021-11-18 06:20:00|||||||||91
1637216700000|2021-11-18 06:25:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|144
1637217000000|2021-11-18 06:30:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|219
1637217300000|2021-11-18 06:35:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|200
1637217600000|2021-11-18 06:40:00|||||||||83
1637217900000|2021-11-18 06:45:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|405
1637218200000|2021-11-18 06:50:00|||||||||1853
1637218500000|2021-11-18 06:55:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|694
1637218800000|2021-11-18 07:00:00|13054.3|13050.3|13059|13055|13059|13055|13054.3|13050.3|1121
1637219100000|2021-11-18 07:05:00|13060.6|13056.6|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|903
1637219400000|2021-11-18 07:10:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1645
1637219700000|2021-11-18 07:15:00|13060.6|13056.6|13059|13055|13062.2|13058.2|13059|13055|2520
1637220000000|2021-11-18 07:20:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|284
1637220300000|2021-11-18 07:25:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|609
1637220600000|2021-11-18 07:30:00|||||||||824
1637220900000|2021-11-18 07:35:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|568
1637221200000|2021-11-18 07:40:00|13059|13055|13062.2|13058.2|13062.2|13058.2|13059|13055|263
1637221500000|2021-11-18 07:45:00|||||||||641
1637221800000|2021-11-18 07:50:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|670
1637222100000|2021-11-18 07:55:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|2869
1637222400000|2021-11-18 08:00:00|13068.4|13064.4|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|3005
1637222700000|2021-11-18 08:05:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1050
1637223000000|2021-11-18 08:10:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1235
1637223300000|2021-11-18 08:15:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|3805
1637223600000|2021-11-18 08:20:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|1538
1637223900000|2021-11-18 08:25:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|877
1637224200000|2021-11-18 08:30:00|13062.2|13058.2|13055.9|13051.9|13062.2|13058.2|13054.3|13050.3|4658
1637224500000|2021-11-18 08:35:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|962
1637224800000|2021-11-18 08:40:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|1467
1637225100000|2021-11-18 08:45:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|638
1637225400000|2021-11-18 08:50:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|850
1637225700000|2021-11-18 08:55:00|13057.5|13053.5|13060.6|13056.6|13062.2|13058.2|13057.5|13053.5|2542
1637226000000|2021-11-18 09:00:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|639
1637226300000|2021-11-18 09:05:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|792
1637226600000|2021-11-18 09:10:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|758
1637226900000|2021-11-18 09:15:00|13059|13055|13059|13055|13059|13055|13059|13055|752
1637227200000|2021-11-18 09:20:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|438
1637227500000|2021-11-18 09:25:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|965
1637227800000|2021-11-18 09:30:00|13052.8|13048.8|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|1843
1637228100000|2021-11-18 09:35:00|||||||||277
1637228400000|2021-11-18 09:40:00|||||||||339
1637228700000|2021-11-18 09:45:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|1686
1637229000000|2021-11-18 09:50:00|13052.8|13048.8|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|1505
1637229300000|2021-11-18 09:55:00|13048.1|13044.1|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|2241
1637229600000|2021-11-18 10:00:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|789
1637229900000|2021-11-18 10:05:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|903
1637230200000|2021-11-18 10:10:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|1624
1637230500000|2021-11-18 10:15:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|964
1637230800000|2021-11-18 10:20:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|692
1637231100000|2021-11-18 10:25:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|1456
1637231400000|2021-11-18 10:30:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|534
1637231700000|2021-11-18 10:35:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|433
1637232000000|2021-11-18 10:40:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1032
1637232300000|2021-11-18 10:45:00|||||||||332
1637232600000|2021-11-18 10:50:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|716
1637232900000|2021-11-18 10:55:00|||||||||326
1637233200000|2021-11-18 11:00:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|839
1637233500000|2021-11-18 11:05:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|362
1637233800000|2021-11-18 11:10:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|2581
1637234100000|2021-11-18 11:15:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|990
1637234400000|2021-11-18 11:20:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|678
1637234700000|2021-11-18 11:25:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|715
1637235000000|2021-11-18 11:30:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|420
1637235300000|2021-11-18 11:35:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|372
1637235600000|2021-11-18 11:40:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|605
1637235900000|2021-11-18 11:45:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|1586
1637236200000|2021-11-18 11:50:00|||||||||56
1637236500000|2021-11-18 11:55:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|338
1637236800000|2021-11-18 12:00:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|580
1637237100000|2021-11-18 12:05:00|13046.5|13042.5|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|1234
1637237400000|2021-11-18 12:10:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|937
1637237700000|2021-11-18 12:15:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|1165
1637238000000|2021-11-18 12:20:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1482
1637238300000|2021-11-18 12:25:00|||||||||176
1637238600000|2021-11-18 12:30:00|||||||||188
1637238900000|2021-11-18 12:35:00|13052.8|13048.8|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|752
1637239200000|2021-11-18 12:40:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|2286
1637239500000|2021-11-18 12:45:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|2304
1637239800000|2021-11-18 12:50:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|852
1637240100000|2021-11-18 12:55:00|13057.5|13053.5|13055.9|13051.9|13059|13055|13055.9|13051.9|3293
1637240400000|2021-11-18 13:00:00|13057.5|13053.5|13054.3|13050.3|13057.5|13053.5|13054.3|13050.3|1695
1637240700000|2021-11-18 13:05:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1927
1637241000000|2021-11-18 13:10:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|596
1637241300000|2021-11-18 13:15:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1538
1637241600000|2021-11-18 13:20:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13048.1|13044.1|7088
1637241900000|2021-11-18 13:25:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|1662
1637242200000|2021-11-18 13:30:00|13048.9|13044.9|13043.4|13039.4|13049.7|13045.7|13043.4|13039.4|5947
1637242500000|2021-11-18 13:35:00|13041.8|13037.8|13046.5|13042.5|13046.5|13042.5|13041.8|13037.8|5216
1637242800000|2021-11-18 13:40:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|3637
1637243100000|2021-11-18 13:45:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13045|13041|3474
1637243400000|2021-11-18 13:50:00|13045|13041|13043.4|13039.4|13045|13041|13041.8|13037.8|7876
1637243700000|2021-11-18 13:55:00|13045|13041|13040.3|13036.3|13045|13041|13040.3|13036.3|10132
1637244000000|2021-11-18 14:00:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13037.2|13033.2|6449
1637244300000|2021-11-18 14:05:00|13040.3|13036.3|13043.4|13039.4|13043.4|13039.4|13040.3|13036.3|4036
1637244600000|2021-11-18 14:10:00|13045|13041|13041.8|13037.8|13045|13041|13041.8|13037.8|2502
1637244900000|2021-11-18 14:15:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|2878
1637245200000|2021-11-18 14:20:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|2168
1637245500000|2021-11-18 14:25:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13040.3|13036.3|3576
1637245800000|2021-11-18 14:30:00|13045|13041|13046.5|13042.5|13048.1|13044.1|13041.8|13037.8|8445
1637246100000|2021-11-18 14:35:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|9966
1637246400000|2021-11-18 14:40:00|13048.1|13044.1|13051.2|13047.2|13052.8|13048.8|13048.1|13044.1|5503
1637246700000|2021-11-18 14:45:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|2726
1637247000000|2021-11-18 14:50:00|13048.1|13044.1|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|11354
1637247300000|2021-11-18 14:55:00|13051.2|13047.2|13054.3|13050.3|13055.9|13051.9|13051.2|13047.2|7452
1637247600000|2021-11-18 15:00:00|13052.8|13048.8|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|7449
1637247900000|2021-11-18 15:05:00|13054.3|13050.3|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|14796
1637248200000|2021-11-18 15:10:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|5451
1637248500000|2021-11-18 15:15:00|13060.6|13056.6|13066.8|13062.8|13066.8|13062.8|13059|13055|7878
1637248800000|2021-11-18 15:20:00|13068.4|13064.4|13063.7|13059.7|13068.4|13064.4|13062.2|13058.2|18363
1637249100000|2021-11-18 15:25:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|4864
1637249400000|2021-11-18 15:30:00|13062.2|13058.2|13059|13055|13063.7|13059.7|13059|13055|5679
1637249700000|2021-11-18 15:35:00|13060.6|13056.6|13055.9|13051.9|13060.6|13056.6|13055.9|13051.9|6770
1637250000000|2021-11-18 15:40:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|11336
1637250300000|2021-11-18 15:45:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|6359
1637250600000|2021-11-18 15:50:00|13055.9|13051.9|13057.5|13053.5|13059|13055|13055.9|13051.9|2765
1637250900000|2021-11-18 15:55:00|13059|13055|13063.7|13059.7|13063.7|13059.7|13059|13055|6901
1637251200000|2021-11-18 16:00:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|3509
1637251500000|2021-11-18 16:05:00|13063.7|13059.7|13066.8|13062.8|13068.4|13064.4|13063.7|13059.7|4431
1637251800000|2021-11-18 16:10:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|4832
1637252100000|2021-11-18 16:15:00|13062.2|13058.2|13066.8|13062.8|13066.8|13062.8|13062.2|13058.2|5331
1637252400000|2021-11-18 16:20:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|4210
1637252700000|2021-11-18 16:25:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13065.3|13061.3|4688
1637253000000|2021-11-18 16:30:00|13070|13066|13063.7|13059.7|13070|13066|13063.7|13059.7|4247
1637253300000|2021-11-18 16:35:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|5656
1637253600000|2021-11-18 16:40:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|3162
1637253900000|2021-11-18 16:45:00|13065.3|13061.3|13068.4|13064.4|13068.4|13064.4|13063.7|13059.7|5116
1637254200000|2021-11-18 16:50:00|13066.8|13062.8|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|7352
1637254500000|2021-11-18 16:55:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|3377
1637254800000|2021-11-18 17:00:00|13065.3|13061.3|13068.4|13064.4|13068.4|13064.4|13065.3|13061.3|2860
1637255100000|2021-11-18 17:05:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|923
1637255400000|2021-11-18 17:10:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|3469
1637255700000|2021-11-18 17:15:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|3953
1637256000000|2021-11-18 17:20:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|4310
1637256300000|2021-11-18 17:25:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|3015
1637256600000|2021-11-18 17:30:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|3562
1637256900000|2021-11-18 17:35:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1642
1637257200000|2021-11-18 17:40:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1748
1637257500000|2021-11-18 17:45:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1969
1637257800000|2021-11-18 17:50:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|11432
1637258100000|2021-11-18 17:55:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1439
1637258400000|2021-11-18 18:00:00|13062.2|13058.2|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|3164
1637258700000|2021-11-18 18:05:00|13062.2|13058.2|13065.3|13061.3|13066.8|13062.8|13062.2|13058.2|5693
1637259000000|2021-11-18 18:10:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|2843
1637259300000|2021-11-18 18:15:00|13063.7|13059.7|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|2322
1637259600000|2021-11-18 18:20:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|4267
1637259900000|2021-11-18 18:25:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1899
1637260200000|2021-11-18 18:30:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|1211
1637260500000|2021-11-18 18:35:00|13063.7|13059.7|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|2937
1637260800000|2021-11-18 18:40:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|1853
1637261100000|2021-11-18 18:45:00|13060.6|13056.6|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|2174
1637261400000|2021-11-18 18:50:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|2750
1637261700000|2021-11-18 18:55:00|||||||||440
1637262000000|2021-11-18 19:00:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|2303
1637262300000|2021-11-18 19:05:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1033
1637262600000|2021-11-18 19:10:00|||||||||761
1637262900000|2021-11-18 19:15:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|991
1637263200000|2021-11-18 19:20:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|715
1637263500000|2021-11-18 19:25:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|5042
1637263800000|2021-11-18 19:30:00|13062.2|13058.2|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|2938
1637264100000|2021-11-18 19:35:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|1349
1637264400000|2021-11-18 19:40:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1666
1637264700000|2021-11-18 19:45:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|870
1637265000000|2021-11-18 19:50:00|13060.6|13056.6|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|2642
1637265300000|2021-11-18 19:55:00|13062.2|13058.2|13060.6|13056.6|13063.7|13059.7|13059|13055|24893
1637265600000|2021-11-18 20:00:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|2356
1637265900000|2021-11-18 20:05:00|||||||||5951
1637266200000|2021-11-18 20:10:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|6331
1637266500000|2021-11-18 20:15:00|13055.9|13051.9|13059|13055|13059|13055|13055.9|13051.9|3399
1637266800000|2021-11-18 20:20:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13059|13055|10328
1637267100000|2021-11-18 20:25:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|2843
1637267400000|2021-11-18 20:30:00|||||||||903
1637267700000|2021-11-18 20:35:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|3047
1637268000000|2021-11-18 20:40:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|4001
1637268300000|2021-11-18 20:45:00|||||||||494
1637268600000|2021-11-18 20:50:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|7975
1637268900000|2021-11-18 20:55:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|5794
1637269200000|2021-11-18 21:00:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|9699
1637269500000|2021-11-18 21:05:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|408
1637269800000|2021-11-18 21:10:00|||||||||256
1637270100000|2021-11-18 21:15:00|||||||||633
1637270400000|2021-11-18 21:20:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|4188
1637270700000|2021-11-18 21:25:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|1865
1637271000000|2021-11-18 21:30:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1927
1637271300000|2021-11-18 21:35:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|1510
1637271600000|2021-11-18 21:40:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1324
1637271900000|2021-11-18 21:45:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|2426
1637272200000|2021-11-18 21:50:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1675
1637272500000|2021-11-18 21:55:00|||||||||1814
1637276400000|2021-11-18 23:00:00|13057.5|13053.5|13057.5|13053.5|13060.6|13056.6|13057.5|13053.5|839
1637276700000|2021-11-18 23:05:00|13059|13055|13059|13055|13059|13055|13059|13055|615
1637277000000|2021-11-18 23:10:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|169
1637277300000|2021-11-18 23:15:00|||||||||232
1637277600000|2021-11-18 23:20:00|||||||||19
1637277900000|2021-11-18 23:25:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|482
1637278200000|2021-11-18 23:30:00|||||||||25
1637278500000|2021-11-18 23:35:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|429
1637278800000|2021-11-18 23:40:00|13059|13055|13059|13055|13059|13055|13059|13055|155
1637279100000|2021-11-18 23:45:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|125
1637279400000|2021-11-18 23:50:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|814
1637279700000|2021-11-18 23:55:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|465
1637280000000|2021-11-19 00:00:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|538
1637280300000|2021-11-19 00:05:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|486
1637280600000|2021-11-19 00:10:00|13055.9|13051.9|13057.5|13053.5|13059|13055|13055.9|13051.9|630
1637280900000|2021-11-19 00:15:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|248
1637281200000|2021-11-19 00:20:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|513
1637281500000|2021-11-19 00:25:00|||||||||60
1637281800000|2021-11-19 00:30:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|140
1637282100000|2021-11-19 00:35:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|42
1637282400000|2021-11-19 00:40:00|||||||||266
1637282700000|2021-11-19 00:45:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|1228
1637283000000|2021-11-19 00:50:00|||||||||7
1637283300000|2021-11-19 00:55:00|||||||||139
1637283600000|2021-11-19 01:00:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|316
1637283900000|2021-11-19 01:05:00|13059.8|13055.8|13059|13055|13059.8|13055.8|13059|13055|46
1637284200000|2021-11-19 01:10:00|||||||||424
1637284500000|2021-11-19 01:15:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|641
1637284800000|2021-11-19 01:20:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|221
1637285100000|2021-11-19 01:25:00|||||||||242
1637285400000|2021-11-19 01:30:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|402
1637285700000|2021-11-19 01:35:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|481
1637286000000|2021-11-19 01:40:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|968
1637286300000|2021-11-19 01:45:00|13055.9|13051.9|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|541
1637286600000|2021-11-19 01:50:00|||||||||211
1637286900000|2021-11-19 01:55:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|856
1637287200000|2021-11-19 02:00:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|237
1637287500000|2021-11-19 02:05:00|13049.7|13045.7|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|723
1637287800000|2021-11-19 02:10:00|||||||||235
1637288100000|2021-11-19 02:15:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|569
1637288400000|2021-11-19 02:20:00|||||||||6
1637288700000|2021-11-19 02:25:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|698
1637289000000|2021-11-19 02:30:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1241
1637289300000|2021-11-19 02:35:00|||||||||23
1637289600000|2021-11-19 02:40:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|459
1637289900000|2021-11-19 02:45:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|440
1637290200000|2021-11-19 02:50:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|293
1637290500000|2021-11-19 02:55:00|||||||||42
1637290800000|2021-11-19 03:00:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|661
1637291100000|2021-11-19 03:05:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|476
1637291400000|2021-11-19 03:10:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|864
1637291700000|2021-11-19 03:15:00|||||||||158
1637292000000|2021-11-19 03:20:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|405
1637292300000|2021-11-19 03:25:00|||||||||36
1637292600000|2021-11-19 03:30:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|550
1637292900000|2021-11-19 03:35:00|||||||||207
1637293200000|2021-11-19 03:40:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|432
1637293500000|2021-11-19 03:45:00|||||||||107
1637293800000|2021-11-19 03:50:00|||||||||227
1637294100000|2021-11-19 03:55:00|||||||||81
1637294400000|2021-11-19 04:00:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1006
1637294700000|2021-11-19 04:05:00|||||||||493
1637295000000|2021-11-19 04:10:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|593
1637295300000|2021-11-19 04:15:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|612
1637295600000|2021-11-19 04:20:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|226
1637295900000|2021-11-19 04:25:00|||||||||205
1637296200000|2021-11-19 04:30:00|||||||||119
1637296500000|2021-11-19 04:35:00|||||||||54
1637296800000|2021-11-19 04:40:00|||||||||8
1637297400000|2021-11-19 04:50:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|132
1637297700000|2021-11-19 04:55:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|18
1637298000000|2021-11-19 05:00:00|||||||||6
1637298600000|2021-11-19 05:10:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|373
1637298900000|2021-11-19 05:15:00|||||||||1
1637299500000|2021-11-19 05:25:00|||||||||116
1637299800000|2021-11-19 05:30:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1304
1637300100000|2021-11-19 05:35:00|||||||||288
1637300400000|2021-11-19 05:40:00|||||||||14
1637300700000|2021-11-19 05:45:00|||||||||51
1637301000000|2021-11-19 05:50:00|||||||||265
1637301300000|2021-11-19 05:55:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|191
1637301600000|2021-11-19 06:00:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|388
1637301900000|2021-11-19 06:05:00|||||||||105
1637302200000|2021-11-19 06:10:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|334
1637302500000|2021-11-19 06:15:00|||||||||76
1637302800000|2021-11-19 06:20:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|278
1637303100000|2021-11-19 06:25:00|||||||||9
1637303400000|2021-11-19 06:30:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|414
1637303700000|2021-11-19 06:35:00|||||||||7
1637304000000|2021-11-19 06:40:00|||||||||2
1637304300000|2021-11-19 06:45:00|||||||||249
1637304600000|2021-11-19 06:50:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|673
1637304900000|2021-11-19 06:55:00|||||||||149
1637305200000|2021-11-19 07:00:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1084
1637305500000|2021-11-19 07:05:00|13049.7|13045.7|13052.8|13048.8|13052.8|13048.8|13049.7|13045.7|1066
1637305800000|2021-11-19 07:10:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|95
1637306100000|2021-11-19 07:15:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|180
1637306400000|2021-11-19 07:20:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|487
1637306700000|2021-11-19 07:25:00|13051.2|13047.2|13049.7|13045.7|13052.8|13048.8|13048.1|13044.1|3319
1637307000000|2021-11-19 07:30:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|1837
1637307300000|2021-11-19 07:35:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|1986
1637307600000|2021-11-19 07:40:00|||||||||330
1637307900000|2021-11-19 07:45:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|2302
1637308200000|2021-11-19 07:50:00|13048.1|13044.1|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|3632
1637308500000|2021-11-19 07:55:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|1429
1637308800000|2021-11-19 08:00:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|718
1637309100000|2021-11-19 08:05:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1980
1637309400000|2021-11-19 08:10:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|753
1637309700000|2021-11-19 08:15:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|2802
1637310000000|2021-11-19 08:20:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|959
1637310300000|2021-11-19 08:25:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13045|13041|1636
1637310600000|2021-11-19 08:30:00|13045|13041|13046.5|13042.5|13048.1|13044.1|13045|13041|1239
1637310900000|2021-11-19 08:35:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|979
1637311200000|2021-11-19 08:40:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|766
1637311500000|2021-11-19 08:45:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|836
1637311800000|2021-11-19 08:50:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|1597
1637312100000|2021-11-19 08:55:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|855
1637312400000|2021-11-19 09:00:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|2087
1637312700000|2021-11-19 09:05:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|686
1637313000000|2021-11-19 09:10:00|13055.9|13051.9|13057.5|13053.5|13059|13055|13055.9|13051.9|2626
1637313300000|2021-11-19 09:15:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|2337
1637313600000|2021-11-19 09:20:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1483
1637313900000|2021-11-19 09:25:00|13063.7|13059.7|13080.9|13076.9|13082.5|13078.5|13063.7|13059.7|10327
1637314200000|2021-11-19 09:30:00|13079.3|13075.3|13080.9|13076.9|13085.6|13081.6|13079.3|13075.3|13447
1637314500000|2021-11-19 09:35:00|13082.5|13078.5|13084|13080|13085.6|13081.6|13079.3|13075.3|8546
1637314800000|2021-11-19 09:40:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|3188
1637315100000|2021-11-19 09:45:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13080.9|13076.9|5676
1637315400000|2021-11-19 09:50:00|13080.9|13076.9|13085.6|13081.6|13087.2|13083.2|13079.3|13075.3|6031
1637315700000|2021-11-19 09:55:00|13086.4|13082.4|13087.2|13083.2|13088.7|13084.7|13085.6|13081.6|3128
1637316000000|2021-11-19 10:00:00|13088.7|13084.7|13091.8|13087.8|13091.8|13087.8|13087.2|13083.2|6790
1637316300000|2021-11-19 10:05:00|13090.3|13086.3|13093.4|13089.4|13095|13091|13090.3|13086.3|8558
1637316600000|2021-11-19 10:10:00|13095|13091|13091.8|13087.8|13095|13091|13090.3|13086.3|5659
1637316900000|2021-11-19 10:15:00|13090.3|13086.3|13088.7|13084.7|13091.8|13087.8|13088.7|13084.7|3360
1637317200000|2021-11-19 10:20:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13087.2|13083.2|9192
1637317500000|2021-11-19 10:25:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|2419
1637317800000|2021-11-19 10:30:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13084|13080|2504
1637318100000|2021-11-19 10:35:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13084|13080|3192
1637318400000|2021-11-19 10:40:00|13084|13080|13087.2|13083.2|13087.2|13083.2|13084|13080|1329
1637318700000|2021-11-19 10:45:00|13085.6|13081.6|13087.2|13083.2|13088.7|13084.7|13085.6|13081.6|1998
1637319000000|2021-11-19 10:50:00|13088.7|13084.7|13090.3|13086.3|13091.8|13087.8|13088.7|13084.7|3088
1637319300000|2021-11-19 10:55:00|13088.7|13084.7|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|2928
1637319600000|2021-11-19 11:00:00|13089.5|13085.5|13093.4|13089.4|13093.4|13089.4|13088.7|13084.7|3647
1637319900000|2021-11-19 11:05:00|13095|13091|13095|13091|13095|13091|13093.4|13089.4|2821
1637320200000|2021-11-19 11:10:00|13093.4|13089.4|13093.4|13089.4|13095|13091|13093.4|13089.4|1580
1637320500000|2021-11-19 11:15:00|13095|13091|13096.5|13092.5|13096.5|13092.5|13093.4|13089.4|2945
1637320800000|2021-11-19 11:20:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|1460
1637321100000|2021-11-19 11:25:00|13095|13091|13095|13091|13096.5|13092.5|13095|13091|752
1637321400000|2021-11-19 11:30:00|13096.5|13092.5|13101.2|13097.2|13101.2|13097.2|13096.5|13092.5|2156
1637321700000|2021-11-19 11:35:00|13099.7|13095.7|13104.3|13100.3|13104.3|13100.3|13096.5|13092.5|6485
1637322000000|2021-11-19 11:40:00|13102.8|13098.8|13101.2|13097.2|13104.3|13100.3|13101.2|13097.2|3034
1637322300000|2021-11-19 11:45:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13101.2|13097.2|3012
1637322600000|2021-11-19 11:50:00|13105.1|13101.1|13109|13105|13109|13105|13104.3|13100.3|8713
1637322900000|2021-11-19 11:55:00|13107.5|13103.5|13110.6|13106.6|13112.2|13108.2|13107.5|13103.5|6202
1637323200000|2021-11-19 12:00:00|13112.2|13108.2|13113.7|13109.7|13115.3|13111.3|13110.6|13106.6|8447
1637323500000|2021-11-19 12:05:00|13112.2|13108.2|13112.2|13108.2|13113.7|13109.7|13109|13105|8675
1637323800000|2021-11-19 12:10:00|13110.6|13106.6|13109|13105|13112.2|13108.2|13107.5|13103.5|5665
1637324100000|2021-11-19 12:15:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|3052
1637324400000|2021-11-19 12:20:00|13104.3|13100.3|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|4505
1637324700000|2021-11-19 12:25:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|3910
1637325000000|2021-11-19 12:30:00|13107.5|13103.5|13112.2|13108.2|13112.2|13108.2|13107.5|13103.5|2544
1637325300000|2021-11-19 12:35:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13112.2|13108.2|3708
1637325600000|2021-11-19 12:40:00|13113.7|13109.7|13118.4|13114.4|13120|13116|13113.7|13109.7|4931
1637325900000|2021-11-19 12:45:00|13119.2|13115.2|13123.1|13119.1|13126.2|13122.2|13118.4|13114.4|15031
1637326200000|2021-11-19 12:50:00|13124.7|13120.7|13118.4|13114.4|13124.7|13120.7|13118.4|13114.4|6285
1637326500000|2021-11-19 12:55:00|13116.8|13112.8|13115.3|13111.3|13118.4|13114.4|13115.3|13111.3|2631
1637326800000|2021-11-19 13:00:00|13113.7|13109.7|13116.8|13112.8|13118.4|13114.4|13113.7|13109.7|5063
1637327100000|2021-11-19 13:05:00|13115.3|13111.3|13115.3|13111.3|13118.4|13114.4|13112.2|13108.2|2665
1637327400000|2021-11-19 13:10:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|7897
1637327700000|2021-11-19 13:15:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|1664
1637328000000|2021-11-19 13:20:00|13118.4|13114.4|13112.2|13108.2|13118.4|13114.4|13112.2|13108.2|9527
1637328300000|2021-11-19 13:25:00|13110.6|13106.6|13110.6|13106.6|13113.7|13109.7|13109|13105|5111
1637328600000|2021-11-19 13:30:00|13109|13105|13109|13105|13110.6|13106.6|13107.5|13103.5|6588
1637328900000|2021-11-19 13:35:00|13107.5|13103.5|13112.2|13108.2|13112.2|13108.2|13107.5|13103.5|3972
1637329200000|2021-11-19 13:40:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13109|13105|2614
1637329500000|2021-11-19 13:45:00|13109|13105|13112.2|13108.2|13112.2|13108.2|13109|13105|3557
1637329800000|2021-11-19 13:50:00|13110.6|13106.6|13109|13105|13112.2|13108.2|13107.5|13103.5|4391
1637330100000|2021-11-19 13:55:00|13110.6|13106.6|13112.2|13108.2|13113.7|13109.7|13109|13105|5352
1637330400000|2021-11-19 14:00:00|13113.7|13109.7|13116.8|13112.8|13116.8|13112.8|13113.7|13109.7|7012
1637330700000|2021-11-19 14:05:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|5078
1637331000000|2021-11-19 14:10:00|13120|13116|13109|13105|13120|13116|13109|13105|8099
1637331300000|2021-11-19 14:15:00|13109.8|13105.8|13091.8|13087.8|13110.6|13106.6|13087.2|13083.2|20373
1637331600000|2021-11-19 14:20:00|13090.3|13086.3|13102.8|13098.8|13102.8|13098.8|13090.3|13086.3|14990
1637331900000|2021-11-19 14:25:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13096.5|13092.5|6180
1637332200000|2021-11-19 14:30:00|13102.8|13098.8|13104.3|13100.3|13109|13105|13101.2|13097.2|11170
1637332500000|2021-11-19 14:35:00|13105.9|13101.9|13110.6|13106.6|13112.2|13108.2|13104.3|13100.3|7896
1637332800000|2021-11-19 14:40:00|13112.2|13108.2|13109|13105|13112.2|13108.2|13107.5|13103.5|5170
1637333100000|2021-11-19 14:45:00|13110.6|13106.6|13104.3|13100.3|13110.6|13106.6|13104.3|13100.3|4797
1637333400000|2021-11-19 14:50:00|13102.8|13098.8|13104.3|13100.3|13105.9|13101.9|13101.2|13097.2|6373
1637333700000|2021-11-19 14:55:00|13102.8|13098.8|13112.2|13108.2|13112.2|13108.2|13102.8|13098.8|33603
1637334000000|2021-11-19 15:00:00|13113.7|13109.7|13109|13105|13113.7|13109.7|13107.5|13103.5|21249
1637334300000|2021-11-19 15:05:00|13107.5|13103.5|13109|13105|13110.6|13106.6|13104.3|13100.3|4076
1637334600000|2021-11-19 15:10:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13107.5|13103.5|3295
1637334900000|2021-11-19 15:15:00|13112.2|13108.2|13116.8|13112.8|13116.8|13112.8|13110.6|13106.6|4812
1637335200000|2021-11-19 15:20:00|13118.4|13114.4|13115.3|13111.3|13118.4|13114.4|13115.3|13111.3|4325
1637335500000|2021-11-19 15:25:00|13113.7|13109.7|13116.8|13112.8|13116.8|13112.8|13112.2|13108.2|5352
1637335800000|2021-11-19 15:30:00|13115.3|13111.3|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|17721
1637336100000|2021-11-19 15:35:00|13115.3|13111.3|13113.7|13109.7|13116.8|13112.8|13113.7|13109.7|3998
1637336400000|2021-11-19 15:40:00|13115.3|13111.3|13112.2|13108.2|13115.3|13111.3|13110.6|13106.6|4252
1637336700000|2021-11-19 15:45:00|13110.6|13106.6|13099.7|13095.7|13110.6|13106.6|13098.1|13094.1|14366
1637337000000|2021-11-19 15:50:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13098.1|13094.1|5869
1637337300000|2021-11-19 15:55:00|13104.3|13100.3|13107.5|13103.5|13109|13105|13104.3|13100.3|7100
1637337600000|2021-11-19 16:00:00|13109|13105|13105.9|13101.9|13110.6|13106.6|13104.3|13100.3|28219
1637337900000|2021-11-19 16:05:00|13107.5|13103.5|13102.8|13098.8|13107.5|13103.5|13101.2|13097.2|3019
1637338200000|2021-11-19 16:10:00|13101.2|13097.2|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|3240
1637338500000|2021-11-19 16:15:00|13101.2|13097.2|13099.7|13095.7|13104.3|13100.3|13098.1|13094.1|1918
1637338800000|2021-11-19 16:20:00|13098.1|13094.1|13101.2|13097.2|13101.2|13097.2|13098.1|13094.1|3377
1637339100000|2021-11-19 16:25:00|13099.7|13095.7|13105.9|13101.9|13105.9|13101.9|13099.7|13095.7|1714
1637339400000|2021-11-19 16:30:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|1629
1637339700000|2021-11-19 16:35:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|4109
1637340000000|2021-11-19 16:40:00|13102.8|13098.8|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|2884
1637340300000|2021-11-19 16:45:00|13105.1|13101.1|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|2047
1637340600000|2021-11-19 16:50:00|13107.5|13103.5|13102.8|13098.8|13107.5|13103.5|13102.8|13098.8|6406
1637340900000|2021-11-19 16:55:00|13104.3|13100.3|13104.3|13100.3|13107.5|13103.5|13102.8|13098.8|4075
1637341200000|2021-11-19 17:00:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|2597
1637341500000|2021-11-19 17:05:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|3324
1637341800000|2021-11-19 17:10:00|13101.2|13097.2|13098.1|13094.1|13101.2|13097.2|13096.5|13092.5|5398
1637342100000|2021-11-19 17:15:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|2937
1637342400000|2021-11-19 17:20:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|3193
1637342700000|2021-11-19 17:25:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|12452
1637343000000|2021-11-19 17:30:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|1215
1637343300000|2021-11-19 17:35:00|13102.8|13098.8|13087.2|13083.2|13102.8|13098.8|13087.2|13083.2|13492
1637343600000|2021-11-19 17:40:00|13088.7|13084.7|13085.6|13081.6|13090.3|13086.3|13082.5|13078.5|17417
1637343900000|2021-11-19 17:45:00|13084|13080|13087.2|13083.2|13090.3|13086.3|13084|13080|4274
1637344200000|2021-11-19 17:50:00|13087.9|13083.9|13088.7|13084.7|13090.3|13086.3|13087.2|13083.2|3365
1637344500000|2021-11-19 17:55:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|2479
1637344800000|2021-11-19 18:00:00|13084|13080|13082.5|13078.5|13085.6|13081.6|13080.9|13076.9|2805
1637345100000|2021-11-19 18:05:00|13084|13080|13090.3|13086.3|13090.3|13086.3|13084|13080|4780
1637345400000|2021-11-19 18:10:00|13091.8|13087.8|13088.7|13084.7|13091.8|13087.8|13088.7|13084.7|5385
1637345700000|2021-11-19 18:15:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13087.2|13083.2|3149
1637346000000|2021-11-19 18:20:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|3016
1637346300000|2021-11-19 18:25:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13090.3|13086.3|3028
1637346600000|2021-11-19 18:30:00|13093.4|13089.4|13095|13091|13096.5|13092.5|13091.8|13087.8|3962
1637346900000|2021-11-19 18:35:00|13096.5|13092.5|13095|13091|13096.5|13092.5|13093.4|13089.4|3553
1637347200000|2021-11-19 18:40:00|13093.4|13089.4|13095|13091|13095|13091|13093.4|13089.4|2974
1637347500000|2021-11-19 18:45:00|13093.4|13089.4|13095|13091|13096.5|13092.5|13091.8|13087.8|3578
1637347800000|2021-11-19 18:50:00|13096.5|13092.5|13095|13091|13096.5|13092.5|13095|13091|3051
1637348100000|2021-11-19 18:55:00|13096.5|13092.5|13093.4|13089.4|13096.5|13092.5|13093.4|13089.4|53481
1637348400000|2021-11-19 19:00:00|13091.8|13087.8|13095|13091|13095|13091|13091.8|13087.8|18128
1637348700000|2021-11-19 19:05:00|13093.4|13089.4|13091.8|13087.8|13095|13091|13090.3|13086.3|17949
1637349000000|2021-11-19 19:10:00|13090.3|13086.3|13088.7|13084.7|13091.8|13087.8|13088.7|13084.7|3424
1637349300000|2021-11-19 19:15:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|3478
1637349600000|2021-11-19 19:20:00|13088.7|13084.7|13091.8|13087.8|13093.4|13089.4|13088.7|13084.7|4121
1637349900000|2021-11-19 19:25:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|15141
1637350200000|2021-11-19 19:30:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|14288
1637350500000|2021-11-19 19:35:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|1833
1637350800000|2021-11-19 19:40:00|13087.2|13083.2|13090.3|13086.3|13090.3|13086.3|13087.2|13083.2|2336
1637351100000|2021-11-19 19:45:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|2480
1637351400000|2021-11-19 19:50:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|1326
1637351700000|2021-11-19 19:55:00|13090.3|13086.3|13090.3|13086.3|13091.8|13087.8|13088.7|13084.7|7184
1637352000000|2021-11-19 20:00:00|13088.7|13084.7|13084|13080|13090.3|13086.3|13084|13080|3768
1637352300000|2021-11-19 20:05:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13084|13080|2628
1637352600000|2021-11-19 20:10:00|13084|13080|13084|13080|13085.6|13081.6|13084|13080|3491
1637352900000|2021-11-19 20:15:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13082.5|13078.5|1935
1637353200000|2021-11-19 20:20:00|13082.5|13078.5|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|808
1637353500000|2021-11-19 20:25:00|13082.5|13078.5|13084|13080|13084|13080|13082.5|13078.5|3242
1637353800000|2021-11-19 20:30:00|13082.5|13078.5|13084|13080|13084|13080|13082.5|13078.5|2299
1637354100000|2021-11-19 20:35:00|13082.5|13078.5|13079.3|13075.3|13082.5|13078.5|13079.3|13075.3|974
1637354400000|2021-11-19 20:40:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13079.3|13075.3|2060
1637354700000|2021-11-19 20:45:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|2551
1637355000000|2021-11-19 20:50:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|2422
1637355300000|2021-11-19 20:55:00|13084|13080|13084|13080|13084|13080|13080.9|13076.9|2262
1637355600000|2021-11-19 21:00:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13084|13080|4494
1637355900000|2021-11-19 21:05:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|1389
1637356200000|2021-11-19 21:10:00|13084|13080|13084|13080|13085.6|13081.6|13084|13080|1010
1637356500000|2021-11-19 21:15:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|1744
1637356800000|2021-11-19 21:20:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13082.5|13078.5|1939
1637357100000|2021-11-19 21:25:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|2705
1637357400000|2021-11-19 21:30:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|1036
1637357700000|2021-11-19 21:35:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|3585
1637358000000|2021-11-19 21:40:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|2698
1637358300000|2021-11-19 21:45:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|748
1637358600000|2021-11-19 21:50:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|5197
1637358900000|2021-11-19 21:55:00|13075.4|13071.4|13076.2|13072.2|13076.2|13072.2|13075.4|13071.4|2275
1637535600000|2021-11-21 23:00:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13068.4|13064.4|4497
1637535900000|2021-11-21 23:05:00|13074.7|13070.7|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|2751
1637536200000|2021-11-21 23:10:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13066.8|13062.8|3039
1637536500000|2021-11-21 23:15:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|883
1637536800000|2021-11-21 23:20:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|893
1637537100000|2021-11-21 23:25:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|889
1637537400000|2021-11-21 23:30:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|1067
1637537700000|2021-11-21 23:35:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|798
1637538000000|2021-11-21 23:40:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|729
1637538300000|2021-11-21 23:45:00|||||||||954
1637538600000|2021-11-21 23:50:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|346
1637538900000|2021-11-21 23:55:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|2280
1637539200000|2021-11-22 00:00:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|1308
1637539500000|2021-11-22 00:05:00|13066.8|13062.8|13070|13066|13070|13066|13066.8|13062.8|1440
1637539800000|2021-11-22 00:10:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|272
1637540100000|2021-11-22 00:15:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|944
1637540400000|2021-11-22 00:20:00|||||||||39
1637540700000|2021-11-22 00:25:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|344
1637541000000|2021-11-22 00:30:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|350
1637541300000|2021-11-22 00:35:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1143
1637541600000|2021-11-22 00:40:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|307
1637541900000|2021-11-22 00:45:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|2586
1637542200000|2021-11-22 00:50:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|555
1637542500000|2021-11-22 00:55:00|||||||||117
1637542800000|2021-11-22 01:00:00|||||||||302
1637543100000|2021-11-22 01:05:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|1049
1637543400000|2021-11-22 01:10:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|366
1637543700000|2021-11-22 01:15:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|60
1637544000000|2021-11-22 01:20:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|392
1637544300000|2021-11-22 01:25:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|2162
1637544600000|2021-11-22 01:30:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|613
1637544900000|2021-11-22 01:35:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|527
1637545200000|2021-11-22 01:40:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|457
1637545500000|2021-11-22 01:45:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|541
1637545800000|2021-11-22 01:50:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|435
1637546100000|2021-11-22 01:55:00|13066.8|13062.8|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|97
1637546400000|2021-11-22 02:00:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|984
1637546700000|2021-11-22 02:05:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|353
1637547000000|2021-11-22 02:10:00|||||||||505
1637547300000|2021-11-22 02:15:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|517
1637547600000|2021-11-22 02:20:00|13063.7|13059.7|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|494
1637547900000|2021-11-22 02:25:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|454
1637548200000|2021-11-22 02:30:00|||||||||493
1637548500000|2021-11-22 02:35:00|||||||||782
1637548800000|2021-11-22 02:40:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|592
1637549100000|2021-11-22 02:45:00|13066.1|13062.1|13066.8|13062.8|13066.8|13062.8|13066.1|13062.1|890
1637549400000|2021-11-22 02:50:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|394
1637549700000|2021-11-22 02:55:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|644
1637550000000|2021-11-22 03:00:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|1077
1637550300000|2021-11-22 03:05:00|||||||||374
1637550600000|2021-11-22 03:10:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|363
1637550900000|2021-11-22 03:15:00|||||||||206
1637551200000|2021-11-22 03:20:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|276
1637551500000|2021-11-22 03:25:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|61
1637551800000|2021-11-22 03:30:00|||||||||34
1637552100000|2021-11-22 03:35:00|||||||||5
1637552400000|2021-11-22 03:40:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|224
1637552700000|2021-11-22 03:45:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|456
1637553000000|2021-11-22 03:50:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|159
1637553300000|2021-11-22 03:55:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|78
1637553600000|2021-11-22 04:00:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|784
1637553900000|2021-11-22 04:05:00|13070|13066|13070|13066|13070|13066|13070|13066|898
1637554200000|2021-11-22 04:10:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|215
1637554500000|2021-11-22 04:15:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|1064
1637554800000|2021-11-22 04:20:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|453
1637555100000|2021-11-22 04:25:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|946
1637555400000|2021-11-22 04:30:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|154
1637555700000|2021-11-22 04:35:00|||||||||77
1637556000000|2021-11-22 04:40:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|686
1637556300000|2021-11-22 04:45:00|||||||||17
1637556600000|2021-11-22 04:50:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|525
1637556900000|2021-11-22 04:55:00|13070|13066|13070|13066|13070|13066|13070|13066|441
1637557200000|2021-11-22 05:00:00|||||||||250
1637557500000|2021-11-22 05:05:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|555
1637557800000|2021-11-22 05:10:00|||||||||3
1637558100000|2021-11-22 05:15:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13070|13066|449
1637558400000|2021-11-22 05:20:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|173
1637558700000|2021-11-22 05:25:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|565
1637559000000|2021-11-22 05:30:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|1299
1637559300000|2021-11-22 05:35:00|||||||||63
1637559600000|2021-11-22 05:40:00|||||||||21
1637559900000|2021-11-22 05:45:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|574
1637560200000|2021-11-22 05:50:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|711
1637560500000|2021-11-22 05:55:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|198
1637560800000|2021-11-22 06:00:00|13073.9|13069.9|13073.1|13069.1|13073.9|13069.9|13073.1|13069.1|433
1637561100000|2021-11-22 06:05:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|608
1637561400000|2021-11-22 06:10:00|13070|13066|13070|13066|13070|13066|13070|13066|1678
1637561700000|2021-11-22 06:15:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|411
1637562000000|2021-11-22 06:20:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|1114
1637562300000|2021-11-22 06:25:00|13068.4|13064.4|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|1123
1637562600000|2021-11-22 06:30:00|13063.7|13059.7|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|761
1637562900000|2021-11-22 06:35:00|13063.7|13059.7|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|1476
1637563200000|2021-11-22 06:40:00|||||||||574
1637563500000|2021-11-22 06:45:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|152
1637563800000|2021-11-22 06:50:00|||||||||823
1637564100000|2021-11-22 06:55:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|214
1637564400000|2021-11-22 07:00:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13062.2|13058.2|2873
1637564700000|2021-11-22 07:05:00|13066.1|13062.1|13066.8|13062.8|13066.8|13062.8|13062.2|13058.2|1761
1637565000000|2021-11-22 07:10:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|692
1637565300000|2021-11-22 07:15:00|13063.7|13059.7|13060.6|13056.6|13065.3|13061.3|13060.6|13056.6|486
1637565600000|2021-11-22 07:20:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|2748
1637565900000|2021-11-22 07:25:00|13060.6|13056.6|13060.6|13056.6|13063.7|13059.7|13059|13055|4163
1637566200000|2021-11-22 07:30:00|13062.2|13058.2|13059|13055|13062.2|13058.2|13059|13055|4345
1637566500000|2021-11-22 07:35:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13057.5|13053.5|970
1637566800000|2021-11-22 07:40:00|13057.5|13053.5|13059|13055|13060.6|13056.6|13057.5|13053.5|1685
1637567100000|2021-11-22 07:45:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|1610
1637567400000|2021-11-22 07:50:00|13054.3|13050.3|13059|13055|13059|13055|13054.3|13050.3|2181
1637567700000|2021-11-22 07:55:00|13060.6|13056.6|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|3246
1637568000000|2021-11-22 08:00:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|25929
1637568300000|2021-11-22 08:05:00|13065.3|13061.3|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|5269
1637568600000|2021-11-22 08:10:00|13065.3|13061.3|13068.4|13064.4|13070|13066|13065.3|13061.3|2436
1637568900000|2021-11-22 08:15:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|681
1637569200000|2021-11-22 08:20:00|13068.4|13064.4|13063.7|13059.7|13068.4|13064.4|13062.2|13058.2|1133
1637569500000|2021-11-22 08:25:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|1789
1637569800000|2021-11-22 08:30:00|13068.4|13064.4|13068.4|13064.4|13071.5|13067.5|13068.4|13064.4|3048
1637570100000|2021-11-22 08:35:00|13070|13066|13065.3|13061.3|13070|13066|13065.3|13061.3|1126
1637570400000|2021-11-22 08:40:00|13066.8|13062.8|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|2695
1637570700000|2021-11-22 08:45:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1836
1637571000000|2021-11-22 08:50:00|13062.2|13058.2|13070|13066|13070|13066|13062.2|13058.2|2493
1637571300000|2021-11-22 08:55:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|2734
1637571600000|2021-11-22 09:00:00|13070|13066|13073.1|13069.1|13073.1|13069.1|13070|13066|3525
1637571900000|2021-11-22 09:05:00|13071.5|13067.5|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|1333
1637572200000|2021-11-22 09:10:00|13074.7|13070.7|13070|13066|13074.7|13070.7|13070|13066|2000
1637572500000|2021-11-22 09:15:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|1036
1637572800000|2021-11-22 09:20:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|700
1637573100000|2021-11-22 09:25:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|3742
1637573400000|2021-11-22 09:30:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|2622
1637573700000|2021-11-22 09:35:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|3909
1637574000000|2021-11-22 09:40:00|13065.3|13061.3|13062.2|13058.2|13065.3|13061.3|13060.6|13056.6|2324
1637574300000|2021-11-22 09:45:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|3896
1637574600000|2021-11-22 09:50:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1066
1637574900000|2021-11-22 09:55:00|13062.2|13058.2|13059|13055|13062.2|13058.2|13059|13055|1756
1637575200000|2021-11-22 10:00:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|2713
1637575500000|2021-11-22 10:05:00|13060.6|13056.6|13057.5|13053.5|13060.6|13056.6|13057.5|13053.5|3726
1637575800000|2021-11-22 10:10:00|13056.7|13052.7|13054.3|13050.3|13057.5|13053.5|13054.3|13050.3|1759
1637576100000|2021-11-22 10:15:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1821
1637576400000|2021-11-22 10:20:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|1003
1637576700000|2021-11-22 10:25:00|13054.3|13050.3|13054.3|13050.3|13057.5|13053.5|13054.3|13050.3|1744
1637577000000|2021-11-22 10:30:00|13055.9|13051.9|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|1535
1637577300000|2021-11-22 10:35:00|13051.2|13047.2|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|3262
1637577600000|2021-11-22 10:40:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|2627
1637577900000|2021-11-22 10:45:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|782
1637578200000|2021-11-22 10:50:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|2166
1637578500000|2021-11-22 10:55:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|2141
1637578800000|2021-11-22 11:00:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|1297
1637579100000|2021-11-22 11:05:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|689
1637579400000|2021-11-22 11:10:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|2037
1637579700000|2021-11-22 11:15:00|13051.2|13047.2|13048.1|13044.1|13051.2|13047.2|13048.1|13044.1|1968
1637580000000|2021-11-22 11:20:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|3213
1637580300000|2021-11-22 11:25:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|916
1637580600000|2021-11-22 11:30:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|1686
1637580900000|2021-11-22 11:35:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|1455
1637581200000|2021-11-22 11:40:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|1848
1637581500000|2021-11-22 11:45:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13045|13041|1606
1637581800000|2021-11-22 11:50:00|13048.1|13044.1|13055.9|13051.9|13057.5|13053.5|13046.5|13042.5|6921
1637582100000|2021-11-22 11:55:00|13054.3|13050.3|13057.5|13053.5|13059|13055|13054.3|13050.3|3244
1637582400000|2021-11-22 12:00:00|13055.9|13051.9|13051.2|13047.2|13057.5|13053.5|13051.2|13047.2|2660
1637582700000|2021-11-22 12:05:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|3713
1637583000000|2021-11-22 12:10:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|3047
1637583300000|2021-11-22 12:15:00|13051.2|13047.2|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|2678
1637583600000|2021-11-22 12:20:00|13054.3|13050.3|13055.9|13051.9|13057.5|13053.5|13052.8|13048.8|3325
1637583900000|2021-11-22 12:25:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1927
1637584200000|2021-11-22 12:30:00|13052.8|13048.8|13057.5|13053.5|13057.5|13053.5|13052.8|13048.8|1719
1637584500000|2021-11-22 12:35:00|13055.9|13051.9|13057.5|13053.5|13059|13055|13055.9|13051.9|1323
1637584800000|2021-11-22 12:40:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|698
1637585100000|2021-11-22 12:45:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|1842
1637585400000|2021-11-22 12:50:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|1946
1637585700000|2021-11-22 12:55:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|2563
1637586000000|2021-11-22 13:00:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|2621
1637586300000|2021-11-22 13:05:00|13052.8|13048.8|13057.5|13053.5|13057.5|13053.5|13051.2|13047.2|4706
1637586600000|2021-11-22 13:10:00|13056.7|13052.7|13057.5|13053.5|13060.6|13056.6|13055.9|13051.9|6420
1637586900000|2021-11-22 13:15:00|13055.9|13051.9|13057.5|13053.5|13059|13055|13055.9|13051.9|4902
1637587200000|2021-11-22 13:20:00|13055.9|13051.9|13057.5|13053.5|13060.6|13056.6|13054.3|13050.3|14357
1637587500000|2021-11-22 13:25:00|13059|13055|13057.5|13053.5|13059|13055|13055.9|13051.9|56895
1637587800000|2021-11-22 13:30:00|13059|13055|13057.5|13053.5|13059|13055|13055.9|13051.9|14970
1637588100000|2021-11-22 13:35:00|13055.9|13051.9|13059|13055|13059|13055|13055.9|13051.9|4082
1637588400000|2021-11-22 13:40:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13057.5|13053.5|2123
1637588700000|2021-11-22 13:45:00|13057.5|13053.5|13052.8|13048.8|13057.5|13053.5|13052.8|13048.8|4108
1637589000000|2021-11-22 13:50:00|13051.2|13047.2|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|13281
1637589300000|2021-11-22 13:55:00|13054.3|13050.3|13051.2|13047.2|13054.3|13050.3|13049.7|13045.7|14597
1637589600000|2021-11-22 14:00:00|13048.1|13044.1|13037.2|13033.2|13048.1|13044.1|13035.6|13031.6|22906
1637589900000|2021-11-22 14:05:00|13038.7|13034.7|13040.3|13036.3|13043.4|13039.4|13037.2|13033.2|10797
1637590200000|2021-11-22 14:10:00|13041.8|13037.8|13037.2|13033.2|13041.8|13037.8|13037.2|13033.2|9246
1637590500000|2021-11-22 14:15:00|13038.7|13034.7|13027.8|13023.8|13038.7|13034.7|13023.1|13019.1|14071
1637590800000|2021-11-22 14:20:00|13029.3|13025.3|13030.9|13026.9|13032.5|13028.5|13024.7|13020.7|17304
1637591100000|2021-11-22 14:25:00|13029.3|13025.3|13029.3|13025.3|13032.5|13028.5|13027.8|13023.8|14316
1637591400000|2021-11-22 14:30:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|6478
1637591700000|2021-11-22 14:35:00|13027.8|13023.8|13034|13030|13035.6|13031.6|13027.8|13023.8|8818
1637592000000|2021-11-22 14:40:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13030.9|13026.9|8992
1637592300000|2021-11-22 14:45:00|13034|13030|13040.3|13036.3|13040.3|13036.3|13034|13030|10726
1637592600000|2021-11-22 14:50:00|13038.7|13034.7|13038.7|13034.7|13041.8|13037.8|13037.2|13033.2|4601
1637592900000|2021-11-22 14:55:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|2574
1637593200000|2021-11-22 15:00:00|13037.2|13033.2|13040.3|13036.3|13040.3|13036.3|13035.6|13031.6|8644
1637593500000|2021-11-22 15:05:00|13038.7|13034.7|13035.6|13031.6|13038.7|13034.7|13035.6|13031.6|5890
1637593800000|2021-11-22 15:10:00|13034|13030|13037.2|13033.2|13037.2|13033.2|13030.9|13026.9|9221
1637594100000|2021-11-22 15:15:00|13035.6|13031.6|13034|13030|13037.2|13033.2|13034|13030|8142
1637594400000|2021-11-22 15:20:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13030.9|13026.9|7737
1637594700000|2021-11-22 15:25:00|13030.9|13026.9|13032.5|13028.5|13034|13030|13030.9|13026.9|7986
1637595000000|2021-11-22 15:30:00|13030.9|13026.9|13032.5|13028.5|13034|13030|13030.9|13026.9|8677
1637595300000|2021-11-22 15:35:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13032.5|13028.5|7539
1637595600000|2021-11-22 15:40:00|13034|13030|13034|13030|13034|13030|13032.5|13028.5|6232
1637595900000|2021-11-22 15:45:00|13032.5|13028.5|13035.6|13031.6|13037.2|13033.2|13032.5|13028.5|3628
1637596200000|2021-11-22 15:50:00|13037.2|13033.2|13032.5|13028.5|13037.2|13033.2|13032.5|13028.5|3523
1637596500000|2021-11-22 15:55:00|13030.9|13026.9|13035.6|13031.6|13035.6|13031.6|13030.9|13026.9|7330
1637596800000|2021-11-22 16:00:00|13034|13030|13032.5|13028.5|13035.6|13031.6|13030.9|13026.9|7497
1637597100000|2021-11-22 16:05:00|13030.9|13026.9|13030.9|13026.9|13034|13030|13030.9|13026.9|11148
1637597400000|2021-11-22 16:10:00|13029.3|13025.3|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|5748
1637597700000|2021-11-22 16:15:00|13029.3|13025.3|13029.3|13025.3|13030.9|13026.9|13029.3|13025.3|6836
1637598000000|2021-11-22 16:20:00|13027.8|13023.8|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|2276
1637598300000|2021-11-22 16:25:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|25422
1637598600000|2021-11-22 16:30:00|13027.8|13023.8|13023.1|13019.1|13029.3|13025.3|13023.1|13019.1|7437
1637598900000|2021-11-22 16:35:00|13021.5|13017.5|13023.1|13019.1|13024.7|13020.7|13021.5|13017.5|47550
1637599200000|2021-11-22 16:40:00|13021.5|13017.5|13026.2|13022.2|13026.2|13022.2|13021.5|13017.5|4750
1637599500000|2021-11-22 16:45:00|13024.7|13020.7|13027.8|13023.8|13027.8|13023.8|13024.7|13020.7|7802
1637599800000|2021-11-22 16:50:00|13026.2|13022.2|13032.5|13028.5|13032.5|13028.5|13026.2|13022.2|49058
1637600100000|2021-11-22 16:55:00|13031.7|13027.7|13029.3|13025.3|13034|13030|13029.3|13025.3|8022
1637600400000|2021-11-22 17:00:00|13030.9|13026.9|13026.2|13022.2|13030.9|13026.9|13024.7|13020.7|5309
1637600700000|2021-11-22 17:05:00|13024.7|13020.7|13027.8|13023.8|13027.8|13023.8|13024.7|13020.7|13095
1637601000000|2021-11-22 17:10:00|13029.3|13025.3|13027.8|13023.8|13029.3|13025.3|13027.8|13023.8|11186
1637601300000|2021-11-22 17:15:00|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|2983
1637601600000|2021-11-22 17:20:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|49017
1637601900000|2021-11-22 17:25:00|13026.2|13022.2|13027.8|13023.8|13029.3|13025.3|13026.2|13022.2|55733
1637602200000|2021-11-22 17:30:00|13029.3|13025.3|13026.2|13022.2|13029.3|13025.3|13026.2|13022.2|3189
1637602500000|2021-11-22 17:35:00|13027.8|13023.8|13026.2|13022.2|13027.8|13023.8|13026.2|13022.2|4750
1637602800000|2021-11-22 17:40:00|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|4202
1637603100000|2021-11-22 17:45:00|13023.1|13019.1|13020|13016|13023.1|13019.1|13020|13016|10428
1637603400000|2021-11-22 17:50:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|10983
1637603700000|2021-11-22 17:55:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13020|13016|28849
1637604000000|2021-11-22 18:00:00|13020|13016|13013.7|13009.7|13021.5|13017.5|13013.7|13009.7|5688
1637604300000|2021-11-22 18:05:00|13015.3|13011.3|13012.2|13008.2|13015.3|13011.3|13012.2|13008.2|17759
1637604600000|2021-11-22 18:10:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13010.6|13006.6|7755
1637604900000|2021-11-22 18:15:00|13010.6|13006.6|13010.6|13006.6|13013.7|13009.7|13010.6|13006.6|4792
1637605200000|2021-11-22 18:20:00|13012.2|13008.2|13013.7|13009.7|13015.3|13011.3|13012.2|13008.2|8735
1637605500000|2021-11-22 18:25:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13013.7|13009.7|17373
1637605800000|2021-11-22 18:30:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|4773
1637606100000|2021-11-22 18:35:00|13012.9|13008.9|13010.6|13006.6|13013.7|13009.7|13010.6|13006.6|4082
1637606400000|2021-11-22 18:40:00|13009|13005|13005.9|13001.9|13010.6|13006.6|13005.9|13001.9|3060
1637606700000|2021-11-22 18:45:00|13007.5|13003.5|13009|13005|13009|13005|13007.5|13003.5|4990
1637607000000|2021-11-22 18:50:00|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|4222
1637607300000|2021-11-22 18:55:00|13009|13005|13009|13005|13009|13005|13007.5|13003.5|11780
1637607600000|2021-11-22 19:00:00|13010.6|13006.6|13009|13005|13010.6|13006.6|13009|13005|8351
1637607900000|2021-11-22 19:05:00|13010.6|13006.6|13007.5|13003.5|13010.6|13006.6|13007.5|13003.5|14257
1637608200000|2021-11-22 19:10:00|13005.9|13001.9|13007.5|13003.5|13007.5|13003.5|13005.9|13001.9|14533
1637608500000|2021-11-22 19:15:00|13005.9|13001.9|13007.5|13003.5|13007.5|13003.5|13005.9|13001.9|7561
1637608800000|2021-11-22 19:20:00|13009|13005|13010.6|13006.6|13010.6|13006.6|13009|13005|1984
1637609100000|2021-11-22 19:25:00|13009|13005|13012.2|13008.2|13013.7|13009.7|13009|13005|6197
1637609400000|2021-11-22 19:30:00|13013.7|13009.7|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|5081
1637609700000|2021-11-22 19:35:00|13012.2|13008.2|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|3382
1637610000000|2021-11-22 19:40:00|13009|13005|13007.5|13003.5|13009|13005|13005.9|13001.9|4582
1637610300000|2021-11-22 19:45:00|13009|13005|13009|13005|13010.6|13006.6|13007.5|13003.5|8558
1637610600000|2021-11-22 19:50:00|13010.6|13006.6|13007.5|13003.5|13010.6|13006.6|13007.5|13003.5|3186
1637610900000|2021-11-22 19:55:00|13009|13005|13002.8|12998.8|13009|13005|13001.2|12997.2|31682
1637611200000|2021-11-22 20:00:00|13001.2|12997.2|13001.2|12997.2|13001.2|12997.2|12998.1|12994.1|13824
1637611500000|2021-11-22 20:05:00|13002.8|12998.8|13002.8|12998.8|13004.3|13000.3|13001.2|12997.2|9608
1637611800000|2021-11-22 20:10:00|13001.2|12997.2|12998.1|12994.1|13001.2|12997.2|12996.5|12992.5|9350
1637612100000|2021-11-22 20:15:00|12996.5|12992.5|12996.5|12992.5|12998.1|12994.1|12995|12991|6265
1637612400000|2021-11-22 20:20:00|12995.8|12991.8|12998.1|12994.1|12998.1|12994.1|12995|12991|4894
1637612700000|2021-11-22 20:25:00|12999.7|12995.7|12999.7|12995.7|12999.7|12995.7|12998.1|12994.1|7961
1637613000000|2021-11-22 20:30:00|12998.1|12994.1|12998.1|12994.1|12999.7|12995.7|12998.1|12994.1|4730
1637613300000|2021-11-22 20:35:00|12999.7|12995.7|12998.1|12994.1|12999.7|12995.7|12998.1|12994.1|4104
1637613600000|2021-11-22 20:40:00|12996.5|12992.5|12998.1|12994.1|12998.1|12994.1|12996.5|12992.5|1767
1637613900000|2021-11-22 20:45:00|12996.5|12992.5|12998.1|12994.1|12999.7|12995.7|12996.5|12992.5|5218
1637614200000|2021-11-22 20:50:00|12999.7|12995.7|13001.2|12997.2|13001.2|12997.2|12998.1|12994.1|34885
1637614500000|2021-11-22 20:55:00|13002.8|12998.8|13001.2|12997.2|13002.8|12998.8|13001.2|12997.2|16501
1637614800000|2021-11-22 21:00:00|13002.8|12998.8|13001.2|12997.2|13004.3|13000.3|12999.7|12995.7|9516
1637615100000|2021-11-22 21:05:00|12999.7|12995.7|12999.7|12995.7|13001.2|12997.2|12999.7|12995.7|4287
1637615400000|2021-11-22 21:10:00|12998.1|12994.1|12998.1|12994.1|12999.7|12995.7|12998.1|12994.1|2669
1637615700000|2021-11-22 21:15:00|12996.5|12992.5|12995|12991|12996.5|12992.5|12995|12991|3553
1637616000000|2021-11-22 21:20:00|12993.4|12989.4|12995|12991|12995|12991|12993.4|12989.4|2025
1637616300000|2021-11-22 21:25:00|12993.4|12989.4|12995|12991|12995|12991|12993.4|12989.4|1562
1637616600000|2021-11-22 21:30:00|12993.4|12989.4|12995|12991|12995|12991|12993.4|12989.4|5407
1637616900000|2021-11-22 21:35:00|12996.5|12992.5|12996.5|12992.5|12996.5|12992.5|12995|12991|28311
1637617200000|2021-11-22 21:40:00|12995|12991|12995|12991|12995|12991|12993.4|12989.4|3107
1637617500000|2021-11-22 21:45:00|12993.4|12989.4|12996.5|12992.5|12996.5|12992.5|12993.4|12989.4|4613
1637617800000|2021-11-22 21:50:00|12995|12991|12995|12991|12996.5|12992.5|12995|12991|29549
1637618100000|2021-11-22 21:55:00|12996.5|12992.5|12998.1|12994.1|12998.1|12994.1|12996.5|12992.5|4193
1637622000000|2021-11-22 23:00:00|12999.7|12995.7|13002.8|12998.8|13002.8|12998.8|12999.7|12995.7|4689
1637622300000|2021-11-22 23:05:00|13001.2|12997.2|13002.8|12998.8|13004.3|13000.3|13001.2|12997.2|882
1637622600000|2021-11-22 23:10:00|13004.3|13000.3|13002.8|12998.8|13004.3|13000.3|13002.8|12998.8|625
1637622900000|2021-11-22 23:15:00|||||||||724
1637623200000|2021-11-22 23:20:00|13001.2|12997.2|13001.2|12997.2|13001.2|12997.2|13001.2|12997.2|2788
1637623500000|2021-11-22 23:25:00|13002.8|12998.8|13001.2|12997.2|13002.8|12998.8|13001.2|12997.2|451
1637623800000|2021-11-22 23:30:00|||||||||262
1637624100000|2021-11-22 23:35:00|||||||||314
1637624400000|2021-11-22 23:40:00|||||||||124
1637624700000|2021-11-22 23:45:00|||||||||253
1637625000000|2021-11-22 23:50:00|12999.7|12995.7|12999.7|12995.7|12999.7|12995.7|12999.7|12995.7|1222
1637625300000|2021-11-22 23:55:00|12998.1|12994.1|12999.7|12995.7|12999.7|12995.7|12998.1|12994.1|545
1637625600000|2021-11-23 00:00:00|||||||||706
1637625900000|2021-11-23 00:05:00|12998.1|12994.1|12998.1|12994.1|12998.1|12994.1|12998.1|12994.1|919
1637626200000|2021-11-23 00:10:00|||||||||1226
1637626500000|2021-11-23 00:15:00|||||||||316
1637626800000|2021-11-23 00:20:00|||||||||238
1637627100000|2021-11-23 00:25:00|||||||||280
1637627400000|2021-11-23 00:30:00|12999.7|12995.7|12999.7|12995.7|12999.7|12995.7|12999.7|12995.7|713
1637627700000|2021-11-23 00:35:00|12998.1|12994.1|13001.2|12997.2|13001.2|12997.2|12998.1|12994.1|1089
1637628000000|2021-11-23 00:40:00|13002.8|12998.8|13002.8|12998.8|13002.8|12998.8|13002.8|12998.8|854
1637628300000|2021-11-23 00:45:00|||||||||146
1637628600000|2021-11-23 00:50:00|13001.2|12997.2|13001.2|12997.2|13001.2|12997.2|13001.2|12997.2|373
1637628900000|2021-11-23 00:55:00|12999.7|12995.7|12999.7|12995.7|13001.2|12997.2|12999.7|12995.7|992
1637629200000|2021-11-23 01:00:00|12998.1|12994.1|12998.1|12994.1|12999.7|12995.7|12998.1|12994.1|1695
1637629500000|2021-11-23 01:05:00|12997.3|12993.3|12998.1|12994.1|12998.1|12994.1|12996.5|12992.5|1378
1637629800000|2021-11-23 01:10:00|12996.5|12992.5|12996.5|12992.5|12996.5|12992.5|12996.5|12992.5|713
1637630100000|2021-11-23 01:15:00|||||||||528
1637630400000|2021-11-23 01:20:00|||||||||8
1637630700000|2021-11-23 01:25:00|12995|12991|12995|12991|12995|12991|12995|12991|87
1637631000000|2021-11-23 01:30:00|12993.4|12989.4|12993.4|12989.4|12993.4|12989.4|12993.4|12989.4|390
1637631300000|2021-11-23 01:35:00|12995|12991|12993.4|12989.4|12995|12991|12993.4|12989.4|1405
1637631600000|2021-11-23 01:40:00|||||||||70
1637631900000|2021-11-23 01:45:00|||||||||322
1637632200000|2021-11-23 01:50:00|12991.8|12987.8|12991.8|12987.8|12993.4|12989.4|12991.8|12987.8|1640
1637632500000|2021-11-23 01:55:00|12990.3|12986.3|12988.7|12984.7|12990.3|12986.3|12988.7|12984.7|1478
1637632800000|2021-11-23 02:00:00|12990.3|12986.3|12990.3|12986.3|12990.3|12986.3|12990.3|12986.3|369
1637633100000|2021-11-23 02:05:00|12988.7|12984.7|12988.7|12984.7|12990.3|12986.3|12988.7|12984.7|720
1637633400000|2021-11-23 02:10:00|12987.2|12983.2|12984|12980|12987.2|12983.2|12984|12980|754
1637633700000|2021-11-23 02:15:00|12982.5|12978.5|12984|12980|12985.6|12981.6|12982.5|12978.5|1942
1637634000000|2021-11-23 02:20:00|12984.8|12980.8|12985.6|12981.6|12985.6|12981.6|12984|12980|1246
1637634300000|2021-11-23 02:25:00|||||||||81
1637634600000|2021-11-23 02:30:00|12987.2|12983.2|12984|12980|12987.2|12983.2|12984|12980|1167
1637634900000|2021-11-23 02:35:00|12985.6|12981.6|12984|12980|12985.6|12981.6|12984|12980|977
1637635200000|2021-11-23 02:40:00|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|845
1637635500000|2021-11-23 02:45:00|12987.2|12983.2|12987.2|12983.2|12987.2|12983.2|12987.2|12983.2|184
1637635800000|2021-11-23 02:50:00|||||||||408
1637636100000|2021-11-23 02:55:00|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|99
1637636400000|2021-11-23 03:00:00|12987.2|12983.2|12988.7|12984.7|12988.7|12984.7|12987.2|12983.2|857
1637636700000|2021-11-23 03:05:00|12987.2|12983.2|12988.7|12984.7|12988.7|12984.7|12985.6|12981.6|1566
1637637000000|2021-11-23 03:10:00|12987.2|12983.2|12987.2|12983.2|12987.2|12983.2|12987.2|12983.2|531
1637637300000|2021-11-23 03:15:00|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|12987.2|12983.2|251
1637637600000|2021-11-23 03:20:00|||||||||564
1637637900000|2021-11-23 03:25:00|||||||||527
1637638200000|2021-11-23 03:30:00|||||||||37
1637638500000|2021-11-23 03:35:00|||||||||46
1637638800000|2021-11-23 03:40:00|12987.2|12983.2|12987.2|12983.2|12987.2|12983.2|12987.2|12983.2|232
1637639100000|2021-11-23 03:45:00|||||||||52
1637639400000|2021-11-23 03:50:00|||||||||111
1637639700000|2021-11-23 03:55:00|12987.9|12983.9|12987.2|12983.2|12987.9|12983.9|12987.2|12983.2|596
1637640000000|2021-11-23 04:00:00|||||||||214
1637640300000|2021-11-23 04:05:00|||||||||58
1637640600000|2021-11-23 04:10:00|||||||||1086
1637640900000|2021-11-23 04:15:00|12985.6|12981.6|12985.6|12981.6|12987.2|12983.2|12985.6|12981.6|962
1637641200000|2021-11-23 04:20:00|12984|12980|12984|12980|12985.6|12981.6|12984|12980|2620
1637641500000|2021-11-23 04:25:00|||||||||381
1637641800000|2021-11-23 04:30:00|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|960
1637642100000|2021-11-23 04:35:00|||||||||74
1637642400000|2021-11-23 04:40:00|||||||||172
1637642700000|2021-11-23 04:45:00|||||||||109
1637643000000|2021-11-23 04:50:00|||||||||68
1637643300000|2021-11-23 04:55:00|||||||||149
1637643600000|2021-11-23 05:00:00|12987.2|12983.2|12987.2|12983.2|12987.2|12983.2|12987.2|12983.2|136
1637643900000|2021-11-23 05:05:00|||||||||193
1637644200000|2021-11-23 05:10:00|||||||||305
1637644500000|2021-11-23 05:15:00|||||||||220
1637644800000|2021-11-23 05:20:00|||||||||103
1637645100000|2021-11-23 05:25:00|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|12987.2|12983.2|706
1637645400000|2021-11-23 05:30:00|||||||||3196
1637645700000|2021-11-23 05:35:00|12987.2|12983.2|12988.7|12984.7|12988.7|12984.7|12987.2|12983.2|80
1637646000000|2021-11-23 05:40:00|||||||||194
1637646300000|2021-11-23 05:45:00|||||||||102
1637646600000|2021-11-23 05:50:00|||||||||57
1637646900000|2021-11-23 05:55:00|||||||||416
1637647200000|2021-11-23 06:00:00|12990.3|12986.3|12988.7|12984.7|12990.3|12986.3|12988.7|12984.7|258
1637647500000|2021-11-23 06:05:00|||||||||319
1637647800000|2021-11-23 06:10:00|||||||||62
1637648100000|2021-11-23 06:15:00|12987.2|12983.2|12988.7|12984.7|12988.7|12984.7|12987.2|12983.2|205
1637648400000|2021-11-23 06:20:00|||||||||446
1637648700000|2021-11-23 06:25:00|12990.3|12986.3|12990.3|12986.3|12990.3|12986.3|12990.3|12986.3|182
1637649000000|2021-11-23 06:30:00|12988.7|12984.7|12990.3|12986.3|12990.3|12986.3|12988.7|12984.7|2418
1637649300000|2021-11-23 06:35:00|||||||||804
1637649600000|2021-11-23 06:40:00|||||||||173
1637649900000|2021-11-23 06:45:00|||||||||39
1637650200000|2021-11-23 06:50:00|12991.8|12987.8|12991.8|12987.8|12991.8|12987.8|12991.8|12987.8|512
1637650500000|2021-11-23 06:55:00|||||||||355
1637650800000|2021-11-23 07:00:00|12990.3|12986.3|12988.7|12984.7|12990.3|12986.3|12987.2|12983.2|3163
1637651100000|2021-11-23 07:05:00|12990.3|12986.3|12988.7|12984.7|12990.3|12986.3|12987.2|12983.2|1218
1637651400000|2021-11-23 07:10:00|12990.3|12986.3|12990.3|12986.3|12991.8|12987.8|12990.3|12986.3|1327
1637651700000|2021-11-23 07:15:00|12991.8|12987.8|12991.8|12987.8|12991.8|12987.8|12990.3|12986.3|1230
1637652000000|2021-11-23 07:20:00|12993.4|12989.4|12995|12991|12995|12991|12991.8|12987.8|2948
1637652300000|2021-11-23 07:25:00|12996.5|12992.5|12996.5|12992.5|12996.5|12992.5|12996.5|12992.5|1520
1637652600000|2021-11-23 07:30:00|12995|12991|12996.5|12992.5|12996.5|12992.5|12993.4|12989.4|3069
1637652900000|2021-11-23 07:35:00|12995|12991|13001.2|12997.2|13001.2|12997.2|12995|12991|6133
1637653200000|2021-11-23 07:40:00|13002.8|12998.8|12999.7|12995.7|13002.8|12998.8|12998.1|12994.1|5576
1637653500000|2021-11-23 07:45:00|13001.2|12997.2|13001.2|12997.2|13001.2|12997.2|12999.7|12995.7|1255
1637653800000|2021-11-23 07:50:00|13002.8|12998.8|13001.2|12997.2|13002.8|12998.8|12999.7|12995.7|4430
1637654100000|2021-11-23 07:55:00|13002.8|12998.8|13007.5|13003.5|13007.5|13003.5|13002.8|12998.8|4684
1637654400000|2021-11-23 08:00:00|13005.9|13001.9|13004.3|13000.3|13007.5|13003.5|13004.3|13000.3|3659
1637654700000|2021-11-23 08:05:00|13005.9|13001.9|13002.8|12998.8|13007.5|13003.5|13002.8|12998.8|1021
1637655000000|2021-11-23 08:10:00|13001.2|12997.2|13004.3|13000.3|13005.9|13001.9|12999.7|12995.7|2596
1637655300000|2021-11-23 08:15:00|13002.8|12998.8|13001.2|12997.2|13004.3|13000.3|12999.7|12995.7|1573
1637655600000|2021-11-23 08:20:00|13002.8|12998.8|13007.5|13003.5|13009|13005|13002.8|12998.8|1863
1637655900000|2021-11-23 08:25:00|13005.9|13001.9|12999.7|12995.7|13005.9|13001.9|12998.1|12994.1|5036
1637656200000|2021-11-23 08:30:00|12998.1|12994.1|12998.1|12994.1|13002.8|12998.8|12996.5|12992.5|7628
1637656500000|2021-11-23 08:35:00|12999.7|12995.7|13001.2|12997.2|13002.8|12998.8|12998.1|12994.1|2382
1637656800000|2021-11-23 08:40:00|13002|12998|12996.5|12992.5|13002.8|12998.8|12996.5|12992.5|1383
1637657100000|2021-11-23 08:45:00|12995|12991|12991.8|12987.8|12995|12991|12990.3|12986.3|9083
1637657400000|2021-11-23 08:50:00|12993.4|12989.4|12988.7|12984.7|12993.4|12989.4|12987.2|12983.2|4033
1637657700000|2021-11-23 08:55:00|12987.2|12983.2|12990.3|12986.3|12990.3|12986.3|12987.2|12983.2|4060
1637658000000|2021-11-23 09:00:00|12988.7|12984.7|12987.2|12983.2|12990.3|12986.3|12987.2|12983.2|5976
1637658300000|2021-11-23 09:05:00|12988.7|12984.7|12990.3|12986.3|12991.8|12987.8|12988.7|12984.7|1506
1637658600000|2021-11-23 09:10:00|12991.8|12987.8|12988.7|12984.7|12991.8|12987.8|12987.2|12983.2|1885
1637658900000|2021-11-23 09:15:00|12987.2|12983.2|12990.3|12986.3|12990.3|12986.3|12987.2|12983.2|2043
1637659200000|2021-11-23 09:20:00|12988.7|12984.7|12988.7|12984.7|12990.3|12986.3|12988.7|12984.7|1576
1637659500000|2021-11-23 09:25:00|12987.2|12983.2|12985.6|12981.6|12988.7|12984.7|12985.6|12981.6|3397
1637659800000|2021-11-23 09:30:00|12984|12980|12985.6|12981.6|12985.6|12981.6|12984|12980|1787
1637660100000|2021-11-23 09:35:00|||||||||1746
1637660400000|2021-11-23 09:40:00|12987.2|12983.2|12985.6|12981.6|12987.2|12983.2|12985.6|12981.6|2189
1637660700000|2021-11-23 09:45:00|12984|12980|12985.6|12981.6|12985.6|12981.6|12984|12980|2519
1637661000000|2021-11-23 09:50:00|12984|12980|12985.6|12981.6|12985.6|12981.6|12984|12980|3202
1637661300000|2021-11-23 09:55:00|12987.2|12983.2|12990.3|12986.3|12990.3|12986.3|12985.6|12981.6|4017
1637661600000|2021-11-23 10:00:00|12991.8|12987.8|12990.3|12986.3|12991.8|12987.8|12990.3|12986.3|1745
1637661900000|2021-11-23 10:05:00|12988.7|12984.7|12990.3|12986.3|12990.3|12986.3|12988.7|12984.7|3960
1637662200000|2021-11-23 10:10:00|12988.7|12984.7|12991.8|12987.8|12991.8|12987.8|12988.7|12984.7|11779
1637662500000|2021-11-23 10:15:00|12993.4|12989.4|12990.3|12986.3|12993.4|12989.4|12990.3|12986.3|10916
1637662800000|2021-11-23 10:20:00|12991.8|12987.8|12990.3|12986.3|12991.8|12987.8|12990.3|12986.3|4550
1637663100000|2021-11-23 10:25:00|12988.7|12984.7|12990.3|12986.3|12990.3|12986.3|12988.7|12984.7|2595
1637663400000|2021-11-23 10:30:00|12988.7|12984.7|12991.8|12987.8|12991.8|12987.8|12988.7|12984.7|13406
1637663700000|2021-11-23 10:35:00|12990.3|12986.3|12990.3|12986.3|12991.8|12987.8|12990.3|12986.3|3085
1637664000000|2021-11-23 10:40:00|12991.8|12987.8|12991.8|12987.8|12991.8|12987.8|12990.3|12986.3|1453
1637664300000|2021-11-23 10:45:00|12990.3|12986.3|12990.3|12986.3|12991.8|12987.8|12990.3|12986.3|1160
1637664600000|2021-11-23 10:50:00|12988.7|12984.7|12988.7|12984.7|12990.3|12986.3|12987.2|12983.2|2889
1637664900000|2021-11-23 10:55:00|12990.3|12986.3|12988.7|12984.7|12990.3|12986.3|12987.2|12983.2|1403
1637665200000|2021-11-23 11:00:00|12987.2|12983.2|12990.3|12986.3|12991.8|12987.8|12987.2|12983.2|7454
1637665500000|2021-11-23 11:05:00|12991.8|12987.8|12988.7|12984.7|12991.8|12987.8|12988.7|12984.7|5800
1637665800000|2021-11-23 11:10:00|12990.3|12986.3|12990.3|12986.3|12991.8|12987.8|12988.7|12984.7|2091
1637666100000|2021-11-23 11:15:00|12991.8|12987.8|12991.8|12987.8|12991.8|12987.8|12990.3|12986.3|1614
1637666400000|2021-11-23 11:20:00|12993.4|12989.4|12991.8|12987.8|12993.4|12989.4|12991.8|12987.8|1955
1637666700000|2021-11-23 11:25:00|12990.3|12986.3|12991.8|12987.8|12991.8|12987.8|12990.3|12986.3|2061
1637667000000|2021-11-23 11:30:00|12990.3|12986.3|12991.8|12987.8|12991.8|12987.8|12990.3|12986.3|2842
1637667300000|2021-11-23 11:35:00|12990.3|12986.3|12985.6|12981.6|12991.8|12987.8|12985.6|12981.6|3692
1637667600000|2021-11-23 11:40:00|12984|12980|12984|12980|12985.6|12981.6|12982.5|12978.5|5373
1637667900000|2021-11-23 11:45:00|12982.5|12978.5|12982.5|12978.5|12984|12980|12982.5|12978.5|1374
1637668200000|2021-11-23 11:50:00|12984|12980|12984|12980|12984|12980|12982.5|12978.5|1002
1637668500000|2021-11-23 11:55:00|12982.5|12978.5|12979.3|12975.3|12982.5|12978.5|12979.3|12975.3|7131
1637668800000|2021-11-23 12:00:00|12977.8|12973.8|12980.9|12976.9|12980.9|12976.9|12976.2|12972.2|4960
1637669100000|2021-11-23 12:05:00|12979.3|12975.3|12979.3|12975.3|12980.9|12976.9|12977.8|12973.8|3406
1637669400000|2021-11-23 12:10:00|12980.9|12976.9|12979.3|12975.3|12980.9|12976.9|12977.8|12973.8|2262
1637669700000|2021-11-23 12:15:00|12978.6|12974.6|12971.5|12967.5|12979.3|12975.3|12971.5|12967.5|5190
1637670000000|2021-11-23 12:20:00|12973.1|12969.1|12970|12966|12973.1|12969.1|12968.4|12964.4|12142
1637670300000|2021-11-23 12:25:00|12971.5|12967.5|12971.5|12967.5|12973.1|12969.1|12970|12966|6077
1637670600000|2021-11-23 12:30:00|12973.1|12969.1|12974.7|12970.7|12974.7|12970.7|12971.5|12967.5|6652
1637670900000|2021-11-23 12:35:00|12973.1|12969.1|12973.1|12969.1|12974.7|12970.7|12971.5|12967.5|6832
1637671200000|2021-11-23 12:40:00|12971.5|12967.5|12971.5|12967.5|12973.1|12969.1|12970|12966|10150
1637671500000|2021-11-23 12:45:00|12970|12966|12970|12966|12971.5|12967.5|12970|12966|11231
1637671800000|2021-11-23 12:50:00|12968.4|12964.4|12966.8|12962.8|12970|12966|12966.8|12962.8|11854
1637672100000|2021-11-23 12:55:00|12965.3|12961.3|12963.7|12959.7|12966.8|12962.8|12963.7|12959.7|7672
1637672400000|2021-11-23 13:00:00|12965.3|12961.3|12970|12966|12970|12966|12962.2|12958.2|10775
1637672700000|2021-11-23 13:05:00|12968.4|12964.4|12968.4|12964.4|12971.5|12967.5|12966.8|12962.8|6699
1637673000000|2021-11-23 13:10:00|12970|12966|12971.5|12967.5|12971.5|12967.5|12970|12966|3752
1637673300000|2021-11-23 13:15:00|12970|12966|12973.1|12969.1|12974.7|12970.7|12970|12966|12971
1637673600000|2021-11-23 13:20:00|12974.7|12970.7|12976.2|12972.2|12982.5|12978.5|12973.1|12969.1|40990
1637673900000|2021-11-23 13:25:00|12977.8|12973.8|12981.7|12977.7|12982.5|12978.5|12977.8|12973.8|7986
1637674200000|2021-11-23 13:30:00|12980.9|12976.9|12973.1|12969.1|12980.9|12976.9|12973.1|12969.1|13267
1637674500000|2021-11-23 13:35:00|12974.7|12970.7|12974.7|12970.7|12977.8|12973.8|12973.1|12969.1|7972
1637674800000|2021-11-23 13:40:00|12973.1|12969.1|12976.2|12972.2|12976.2|12972.2|12973.1|12969.1|12286
1637675100000|2021-11-23 13:45:00|12977.8|12973.8|12979.3|12975.3|12979.3|12975.3|12977.8|12973.8|7312
1637675400000|2021-11-23 13:50:00|12977.8|12973.8|12977.8|12973.8|12979.3|12975.3|12977.8|12973.8|2425
1637675700000|2021-11-23 13:55:00|12979.3|12975.3|12976.2|12972.2|12979.3|12975.3|12974.7|12970.7|7123
1637676000000|2021-11-23 14:00:00|12974.7|12970.7|12976.2|12972.2|12977.8|12973.8|12974.7|12970.7|5674
1637676300000|2021-11-23 14:05:00|12974.7|12970.7|12976.2|12972.2|12976.2|12972.2|12973.1|12969.1|29372
1637676600000|2021-11-23 14:10:00|12977|12973|12982.5|12978.5|12982.5|12978.5|12976.2|12972.2|10453
1637676900000|2021-11-23 14:15:00|12980.9|12976.9|12987.2|12983.2|12987.2|12983.2|12980.9|12976.9|9088
1637677200000|2021-11-23 14:20:00|12988.7|12984.7|12985.6|12981.6|12988.7|12984.7|12984|12980|61464
1637677500000|2021-11-23 14:25:00|12984|12980|12982.5|12978.5|12984|12980|12980.9|12976.9|6088
1637677800000|2021-11-23 14:30:00|12980.9|12976.9|12982.5|12978.5|12982.5|12978.5|12976.2|12972.2|8630
1637678100000|2021-11-23 14:35:00|12984|12980|12984|12980|12985.6|12981.6|12980.9|12976.9|67964
1637678400000|2021-11-23 14:40:00|12982.5|12978.5|12980.9|12976.9|12982.5|12978.5|12979.3|12975.3|7529
1637678700000|2021-11-23 14:45:00|12981.7|12977.7|12987.2|12983.2|12987.2|12983.2|12980.9|12976.9|27651
1637679000000|2021-11-23 14:50:00|12985.6|12981.6|12977.8|12973.8|12987.2|12983.2|12977.8|12973.8|11438
1637679300000|2021-11-23 14:55:00|12979.3|12975.3|12980.9|12976.9|12980.9|12976.9|12977.8|12973.8|8090
1637679600000|2021-11-23 15:00:00|12979.3|12975.3|12977.8|12973.8|12982.5|12978.5|12977.8|12973.8|30228
1637679900000|2021-11-23 15:05:00|12976.2|12972.2|12976.2|12972.2|12977.8|12973.8|12974.7|12970.7|10975
1637680200000|2021-11-23 15:10:00|12977.8|12973.8|12979.3|12975.3|12979.3|12975.3|12976.2|12972.2|46199
1637680500000|2021-11-23 15:15:00|12977.8|12973.8|12977.8|12973.8|12979.3|12975.3|12976.2|12972.2|5203
1637680800000|2021-11-23 15:20:00|12979.3|12975.3|12980.9|12976.9|12982.5|12978.5|12979.3|12975.3|16137
1637681100000|2021-11-23 15:25:00|12979.3|12975.3|12974.7|12970.7|12980.9|12976.9|12974.7|12970.7|9536
1637681400000|2021-11-23 15:30:00|12976.2|12972.2|12977.8|12973.8|12977.8|12973.8|12974.7|12970.7|9467
1637681700000|2021-11-23 15:35:00|12976.2|12972.2|12979.3|12975.3|12979.3|12975.3|12976.2|12972.2|7168
1637682000000|2021-11-23 15:40:00|12977.8|12973.8|12982.5|12978.5|12982.5|12978.5|12977.8|12973.8|6989
1637682300000|2021-11-23 15:45:00|12980.9|12976.9|12984|12980|12987.2|12983.2|12980.9|12976.9|12421
1637682600000|2021-11-23 15:50:00|12985.6|12981.6|12982.5|12978.5|12985.6|12981.6|12982.5|12978.5|9251
1637682900000|2021-11-23 15:55:00|12984|12980|12988.7|12984.7|12988.7|12984.7|12982.5|12978.5|12007
1637683200000|2021-11-23 16:00:00|12987.2|12983.2|12988.7|12984.7|12990.3|12986.3|12987.2|12983.2|9099
1637683500000|2021-11-23 16:05:00|12990.3|12986.3|12988.7|12984.7|12990.3|12986.3|12988.7|12984.7|4156
1637683800000|2021-11-23 16:10:00|12987.2|12983.2|12984|12980|12987.2|12983.2|12984|12980|5980
1637684100000|2021-11-23 16:15:00|12982.5|12978.5|12985.6|12981.6|12985.6|12981.6|12980.9|12976.9|23432
1637684400000|2021-11-23 16:20:00|12984|12980|12984|12980|12985.6|12981.6|12984|12980|9312
1637684700000|2021-11-23 16:25:00|12982.5|12978.5|12980.9|12976.9|12984|12980|12979.3|12975.3|8881
1637685000000|2021-11-23 16:30:00|12979.3|12975.3|12984|12980|12984|12980|12979.3|12975.3|19541
1637685300000|2021-11-23 16:35:00|12982.5|12978.5|12977.8|12973.8|12982.5|12978.5|12974.7|12970.7|7540
1637685600000|2021-11-23 16:40:00|12976.2|12972.2|12974.7|12970.7|12977.8|12973.8|12973.1|12969.1|57812
1637685900000|2021-11-23 16:45:00|12973.1|12969.1|12974.7|12970.7|12977.8|12973.8|12971.5|12967.5|30205
1637686200000|2021-11-23 16:50:00|12973.1|12969.1|12976.2|12972.2|12977.8|12973.8|12973.1|12969.1|8068
1637686500000|2021-11-23 16:55:00|12977.8|12973.8|12976.2|12972.2|12977.8|12973.8|12974.7|12970.7|20640
1637686800000|2021-11-23 17:00:00|12977.8|12973.8|12980.9|12976.9|12982.5|12978.5|12976.2|12972.2|13942
1637687100000|2021-11-23 17:05:00|12982.5|12978.5|12984|12980|12985.6|12981.6|12982.5|12978.5|10480
1637687400000|2021-11-23 17:10:00|12982.5|12978.5|12982.5|12978.5|12984|12980|12980.9|12976.9|8561
1637687700000|2021-11-23 17:15:00|12984|12980|12985.6|12981.6|12985.6|12981.6|12984|12980|12205
1637688000000|2021-11-23 17:20:00|12984|12980|12982.5|12978.5|12985.6|12981.6|12982.5|12978.5|9579
1637688300000|2021-11-23 17:25:00|12984|12980|12980.9|12976.9|12984|12980|12980.9|12976.9|6130
1637688600000|2021-11-23 17:30:00|12979.3|12975.3|12976.2|12972.2|12979.3|12975.3|12976.2|12972.2|6922
1637688900000|2021-11-23 17:35:00|12977.8|12973.8|12977.8|12973.8|12979.3|12975.3|12976.2|12972.2|10652
1637689200000|2021-11-23 17:40:00|12979.3|12975.3|12977.8|12973.8|12979.3|12975.3|12976.2|12972.2|4671
1637689500000|2021-11-23 17:45:00|12976.2|12972.2|12974.7|12970.7|12976.2|12972.2|12973.1|12969.1|6939
1637689800000|2021-11-23 17:50:00|12976.2|12972.2|12976.2|12972.2|12976.2|12972.2|12974.7|12970.7|10606
1637690100000|2021-11-23 17:55:00|12974.7|12970.7|12971.5|12967.5|12974.7|12970.7|12971.5|12967.5|25881
1637690400000|2021-11-23 18:00:00|12970.8|12966.8|12987.2|12983.2|12988.7|12984.7|12970.8|12966.8|9264
1637690700000|2021-11-23 18:05:00|12985.6|12981.6|12988.7|12984.7|12990.3|12986.3|12985.6|12981.6|9720
1637691000000|2021-11-23 18:10:00|12990.3|12986.3|12987.2|12983.2|12990.3|12986.3|12987.2|12983.2|29759
1637691300000|2021-11-23 18:15:00|12985.6|12981.6|12988.7|12984.7|12988.7|12984.7|12985.6|12981.6|14023
1637691600000|2021-11-23 18:20:00|12987.2|12983.2|12990.3|12986.3|12990.3|12986.3|12987.2|12983.2|4628
1637691900000|2021-11-23 18:25:00|12988.7|12984.7|12985.6|12981.6|12990.3|12986.3|12984|12980|7037
1637692200000|2021-11-23 18:30:00|12984|12980|12987.2|12983.2|12987.2|12983.2|12984|12980|9994
1637692500000|2021-11-23 18:35:00|12985.6|12981.6|12982.5|12978.5|12987.2|12983.2|12982.5|12978.5|18187
1637692800000|2021-11-23 18:40:00|12983.3|12979.3|12984|12980|12984|12980|12979.3|12975.3|9180
1637693100000|2021-11-23 18:45:00|12982.5|12978.5|12980.9|12976.9|12984|12980|12979.3|12975.3|9371
1637693400000|2021-11-23 18:50:00|12982.5|12978.5|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|6302
1637693700000|2021-11-23 18:55:00|12982.5|12978.5|12979.3|12975.3|12982.5|12978.5|12977.8|12973.8|6398
1637694000000|2021-11-23 19:00:00|12980.1|12976.1|12982.5|12978.5|12982.5|12978.5|12980.1|12976.1|6180
1637694300000|2021-11-23 19:05:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|2278
1637694600000|2021-11-23 19:10:00|12982.5|12978.5|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|3147
1637694900000|2021-11-23 19:15:00|12982.5|12978.5|12984|12980|12985.6|12981.6|12980.9|12976.9|8735
1637695200000|2021-11-23 19:20:00|12985.6|12981.6|12984|12980|12985.6|12981.6|12982.5|12978.5|5302
1637695500000|2021-11-23 19:25:00|12982.5|12978.5|12984|12980|12984|12980|12982.5|12978.5|4898
1637695800000|2021-11-23 19:30:00|12982.5|12978.5|12984|12980|12985.6|12981.6|12982.5|12978.5|7325
1637696100000|2021-11-23 19:35:00|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|3023
1637696400000|2021-11-23 19:40:00|12984|12980|12984|12980|12984|12980|12984|12980|5578
1637696700000|2021-11-23 19:45:00|12985.6|12981.6|12984|12980|12985.6|12981.6|12984|12980|6321
1637697000000|2021-11-23 19:50:00|12985.6|12981.6|12984|12980|12985.6|12981.6|12982.5|12978.5|9473
1637697300000|2021-11-23 19:55:00|12982.5|12978.5|12979.3|12975.3|12984|12980|12979.3|12975.3|19224
1637697600000|2021-11-23 20:00:00|12980.9|12976.9|12979.3|12975.3|12980.9|12976.9|12979.3|12975.3|18559
1637697900000|2021-11-23 20:05:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|5064
1637698200000|2021-11-23 20:10:00|12979.3|12975.3|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|25736
1637698500000|2021-11-23 20:15:00|12979.3|12975.3|12982.5|12978.5|12982.5|12978.5|12979.3|12975.3|5280
1637698800000|2021-11-23 20:20:00|12980.9|12976.9|12982.5|12978.5|12982.5|12978.5|12980.9|12976.9|53735
1637699100000|2021-11-23 20:25:00|12980.9|12976.9|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|12097
1637699400000|2021-11-23 20:30:00|12979.3|12975.3|12977.8|12973.8|12979.3|12975.3|12976.2|12972.2|9221
1637699700000|2021-11-23 20:35:00|12976.2|12972.2|12976.2|12972.2|12976.2|12972.2|12974.7|12970.7|10427
1637700000000|2021-11-23 20:40:00|12974.7|12970.7|12974.7|12970.7|12976.2|12972.2|12974.7|12970.7|35702
1637700300000|2021-11-23 20:45:00|12976.2|12972.2|12973.1|12969.1|12976.2|12972.2|12973.1|12969.1|57360
1637700600000|2021-11-23 20:50:00|12974.7|12970.7|12971.5|12967.5|12974.7|12970.7|12971.5|12967.5|8476
1637700900000|2021-11-23 20:55:00|12973.1|12969.1|12970|12966|12973.1|12969.1|12970|12966|29942
1637701200000|2021-11-23 21:00:00|12971.5|12967.5|12971.5|12967.5|12971.5|12967.5|12970|12966|9088
1637701500000|2021-11-23 21:05:00|12970|12966|12971.5|12967.5|12971.5|12967.5|12970|12966|8475
1637701800000|2021-11-23 21:10:00|12970|12966|12971.5|12967.5|12971.5|12967.5|12970|12966|2547
1637702100000|2021-11-23 21:15:00|12970|12966|12971.5|12967.5|12971.5|12967.5|12970|12966|1460
1637702400000|2021-11-23 21:20:00|12973.1|12969.1|12973.1|12969.1|12974.7|12970.7|12971.5|12967.5|5460
1637702700000|2021-11-23 21:25:00|12971.5|12967.5|12974.7|12970.7|12974.7|12970.7|12971.5|12967.5|1227
1637703000000|2021-11-23 21:30:00|12976.2|12972.2|12976.2|12972.2|12976.2|12972.2|12974.7|12970.7|2201
1637703300000|2021-11-23 21:35:00|12974.7|12970.7|12973.1|12969.1|12974.7|12970.7|12973.1|12969.1|2747
1637703600000|2021-11-23 21:40:00|12974.7|12970.7|12976.2|12972.2|12976.2|12972.2|12974.7|12970.7|12027
1637703900000|2021-11-23 21:45:00|12974.7|12970.7|12976.2|12972.2|12976.2|12972.2|12974.7|12970.7|2122
1637704200000|2021-11-23 21:50:00|12977.8|12973.8|12977.8|12973.8|12979.3|12975.3|12977.8|12973.8|2749
1637704500000|2021-11-23 21:55:00|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|1487
1637708400000|2021-11-23 23:00:00|12977.8|12973.8|12979.3|12975.3|12979.3|12975.3|12977.8|12973.8|696
1637708700000|2021-11-23 23:05:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|944
1637709000000|2021-11-23 23:10:00|||||||||147
1637709300000|2021-11-23 23:15:00|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|12977.8|12973.8|725
1637709600000|2021-11-23 23:20:00|12980.1|12976.1|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|198
1637709900000|2021-11-23 23:25:00|12979.3|12975.3|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|165
1637710200000|2021-11-23 23:30:00|12981.7|12977.7|12980.9|12976.9|12982.5|12978.5|12979.3|12975.3|731
1637710500000|2021-11-23 23:35:00|12982.5|12978.5|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|408
1637710800000|2021-11-23 23:40:00|||||||||108
1637711100000|2021-11-23 23:45:00|12979.3|12975.3|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|285
1637711400000|2021-11-23 23:50:00|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|531
1637711700000|2021-11-23 23:55:00|12977.8|12973.8|12982.5|12978.5|12982.5|12978.5|12977.8|12973.8|1054
1637712000000|2021-11-24 00:00:00|12980.9|12976.9|12982.5|12978.5|12982.5|12978.5|12980.9|12976.9|1332
1637712300000|2021-11-24 00:05:00|12981.7|12977.7|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|540
1637712600000|2021-11-24 00:10:00|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|97
1637712900000|2021-11-24 00:15:00|12984|12980|12982.5|12978.5|12984|12980|12982.5|12978.5|464
1637713200000|2021-11-24 00:20:00|12983.3|12979.3|12982.5|12978.5|12984|12980|12982.5|12978.5|538
1637713500000|2021-11-24 00:25:00|12980.9|12976.9|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|1975
1637713800000|2021-11-24 00:30:00|12982.5|12978.5|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|550
1637714100000|2021-11-24 00:35:00|12982.5|12978.5|12984|12980|12984|12980|12980.9|12976.9|726
1637714400000|2021-11-24 00:40:00|12982.5|12978.5|12984|12980|12985.6|12981.6|12982.5|12978.5|1246
1637714700000|2021-11-24 00:45:00|12982.5|12978.5|12982.5|12978.5|12984|12980|12980.9|12976.9|770
1637715000000|2021-11-24 00:50:00|12980.9|12976.9|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|528
1637715300000|2021-11-24 00:55:00|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|12980.9|12976.9|1475
1637715600000|2021-11-24 01:00:00|12984|12980|12985.6|12981.6|12985.6|12981.6|12982.5|12978.5|2246
1637715900000|2021-11-24 01:05:00|12987.2|12983.2|12985.6|12981.6|12987.2|12983.2|12985.6|12981.6|1065
1637716200000|2021-11-24 01:10:00|12987.2|12983.2|12985.6|12981.6|12987.2|12983.2|12985.6|12981.6|1847
1637716500000|2021-11-24 01:15:00|12984|12980|12985.6|12981.6|12985.6|12981.6|12984|12980|2367
1637716800000|2021-11-24 01:20:00|12987.2|12983.2|12988.7|12984.7|12988.7|12984.7|12987.2|12983.2|1816
1637717100000|2021-11-24 01:25:00|12987.2|12983.2|12987.2|12983.2|12988.7|12984.7|12985.6|12981.6|785
1637717400000|2021-11-24 01:30:00|12985.6|12981.6|12987.2|12983.2|12987.2|12983.2|12985.6|12981.6|3146
1637717700000|2021-11-24 01:35:00|12988.7|12984.7|12987.2|12983.2|12988.7|12984.7|12987.2|12983.2|252
1637718000000|2021-11-24 01:40:00|||||||||616
1637718300000|2021-11-24 01:45:00|12988.7|12984.7|12987.2|12983.2|12988.7|12984.7|12987.2|12983.2|456
1637718600000|2021-11-24 01:50:00|12988.7|12984.7|12987.2|12983.2|12990.3|12986.3|12987.2|12983.2|1722
1637718900000|2021-11-24 01:55:00|12988.7|12984.7|12987.2|12983.2|12988.7|12984.7|12987.2|12983.2|405
1637719200000|2021-11-24 02:00:00|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|2697
1637719500000|2021-11-24 02:05:00|12990.3|12986.3|12991.8|12987.8|12991.8|12987.8|12990.3|12986.3|4501
1637719800000|2021-11-24 02:10:00|12990.3|12986.3|12988.7|12984.7|12991.8|12987.8|12988.7|12984.7|2187
1637720100000|2021-11-24 02:15:00|12990.3|12986.3|12991.8|12987.8|12991.8|12987.8|12990.3|12986.3|2217
1637720400000|2021-11-24 02:20:00|12990.3|12986.3|12991.8|12987.8|12991.8|12987.8|12990.3|12986.3|1036
1637720700000|2021-11-24 02:25:00|12993.4|12989.4|12993.4|12989.4|12993.4|12989.4|12991.8|12987.8|2137
1637721000000|2021-11-24 02:30:00|12991.8|12987.8|12993.4|12989.4|12993.4|12989.4|12991.8|12987.8|1741
1637721300000|2021-11-24 02:35:00|12991.8|12987.8|12993.4|12989.4|12993.4|12989.4|12991.8|12987.8|1456
1637721600000|2021-11-24 02:40:00|12995|12991|12995|12991|12995|12991|12994.2|12990.2|784
1637721900000|2021-11-24 02:45:00|12993.4|12989.4|12995|12991|12995|12991|12993.4|12989.4|800
1637722200000|2021-11-24 02:50:00|12996.5|12992.5|12996.5|12992.5|12996.5|12992.5|12996.5|12992.5|2027
1637722500000|2021-11-24 02:55:00|||||||||940
1637722800000|2021-11-24 03:00:00|12995|12991|12996.5|12992.5|12996.5|12992.5|12995|12991|499
1637723100000|2021-11-24 03:05:00|12998.1|12994.1|12996.5|12992.5|12998.1|12994.1|12996.5|12992.5|1121
1637723400000|2021-11-24 03:10:00|||||||||1344
1637723700000|2021-11-24 03:15:00|12995|12991|12996.5|12992.5|12996.5|12992.5|12995|12991|235
1637724000000|2021-11-24 03:20:00|||||||||1056
1637724300000|2021-11-24 03:25:00|12995|12991|12995|12991|12996.5|12992.5|12995|12991|882
1637724600000|2021-11-24 03:30:00|12996.5|12992.5|12995|12991|12996.5|12992.5|12995|12991|437
1637724900000|2021-11-24 03:35:00|||||||||395
1637725200000|2021-11-24 03:40:00|12993.4|12989.4|12996.5|12992.5|12996.5|12992.5|12993.4|12989.4|1373
1637725500000|2021-11-24 03:45:00|12998.1|12994.1|12998.1|12994.1|12998.1|12994.1|12998.1|12994.1|141
1637725800000|2021-11-24 03:50:00|12999.7|12995.7|12999.7|12995.7|12999.7|12995.7|12999.7|12995.7|808
1637726100000|2021-11-24 03:55:00|||||||||473
1637726400000|2021-11-24 04:00:00|||||||||116
1637726700000|2021-11-24 04:05:00|13001.2|12997.2|12999.7|12995.7|13001.2|12997.2|12999.7|12995.7|1487
1637727000000|2021-11-24 04:10:00|13001.2|12997.2|13001.2|12997.2|13001.2|12997.2|12999.7|12995.7|998
1637727300000|2021-11-24 04:15:00|12999.7|12995.7|13001.2|12997.2|13001.2|12997.2|12999.7|12995.7|1070
1637727600000|2021-11-24 04:20:00|13002.8|12998.8|13001.2|12997.2|13002.8|12998.8|13001.2|12997.2|779
1637727900000|2021-11-24 04:25:00|13002.8|12998.8|13002.8|12998.8|13002.8|12998.8|13002.8|12998.8|5060
1637728200000|2021-11-24 04:30:00|13001.2|12997.2|13002.8|12998.8|13002.8|12998.8|13001.2|12997.2|822
1637728500000|2021-11-24 04:35:00|13001.2|12997.2|13002.8|12998.8|13002.8|12998.8|13001.2|12997.2|740
1637728800000|2021-11-24 04:40:00|13001.2|12997.2|13001.2|12997.2|13001.2|12997.2|13001.2|12997.2|649
1637729100000|2021-11-24 04:45:00|13002.8|12998.8|13002.8|12998.8|13002.8|12998.8|13001.2|12997.2|434
1637729400000|2021-11-24 04:50:00|13004.3|13000.3|13002.8|12998.8|13004.3|13000.3|13002.8|12998.8|395
1637729700000|2021-11-24 04:55:00|13004.3|13000.3|13004.3|13000.3|13004.3|13000.3|13002.8|12998.8|1117
1637730000000|2021-11-24 05:00:00|13002.8|12998.8|13002.8|12998.8|13002.8|12998.8|13002.8|12998.8|2066
1637730300000|2021-11-24 05:05:00|13004.3|13000.3|13002.8|12998.8|13004.3|13000.3|13002.8|12998.8|412
1637730600000|2021-11-24 05:10:00|13004.3|13000.3|13002.8|12998.8|13004.3|13000.3|13002.8|12998.8|553
1637730900000|2021-11-24 05:15:00|||||||||474
1637731200000|2021-11-24 05:20:00|13004.3|13000.3|13004.3|13000.3|13004.3|13000.3|13004.3|13000.3|7471
1637731500000|2021-11-24 05:25:00|13005.9|13001.9|13005.9|13001.9|13007.5|13003.5|13005.9|13001.9|1204
1637731800000|2021-11-24 05:30:00|13004.3|13000.3|13005.9|13001.9|13005.9|13001.9|13004.3|13000.3|896
1637732100000|2021-11-24 05:35:00|||||||||291
1637732400000|2021-11-24 05:40:00|||||||||231
1637732700000|2021-11-24 05:45:00|13007.5|13003.5|13005.9|13001.9|13007.5|13003.5|13005.9|13001.9|290
1637733000000|2021-11-24 05:50:00|13007.5|13003.5|13009|13005|13009|13005|13005.9|13001.9|1248
1637733300000|2021-11-24 05:55:00|13010.6|13006.6|13012.2|13008.2|13012.2|13008.2|13009|13005|1936
1637733600000|2021-11-24 06:00:00|13011.4|13007.4|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|1141
1637733900000|2021-11-24 06:05:00|13009|13005|13010.6|13006.6|13010.6|13006.6|13009|13005|2237
1637734200000|2021-11-24 06:10:00|13009|13005|13004.3|13000.3|13010.6|13006.6|13004.3|13000.3|3222
1637734500000|2021-11-24 06:15:00|13002.8|12998.8|13001.2|12997.2|13002.8|12998.8|13001.2|12997.2|978
1637734800000|2021-11-24 06:20:00|12999.7|12995.7|12999.7|12995.7|12999.7|12995.7|12999.7|12995.7|1764
1637735100000|2021-11-24 06:25:00|13001.2|12997.2|13002.8|12998.8|13002.8|12998.8|13001.2|12997.2|1362
1637735400000|2021-11-24 06:30:00|13001.2|12997.2|13001.2|12997.2|13002.8|12998.8|13001.2|12997.2|761
1637735700000|2021-11-24 06:35:00|13002.8|12998.8|13004.3|13000.3|13004.3|13000.3|13002.8|12998.8|1229
1637736000000|2021-11-24 06:40:00|13002.8|12998.8|13004.3|13000.3|13004.3|13000.3|13002.8|12998.8|904
1637736300000|2021-11-24 06:45:00|13002.8|12998.8|13004.3|13000.3|13004.3|13000.3|13002.8|12998.8|1965
1637736600000|2021-11-24 06:50:00|13005.9|13001.9|13005.9|13001.9|13005.9|13001.9|13004.3|13000.3|2255
1637736900000|2021-11-24 06:55:00|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|303
1637737200000|2021-11-24 07:00:00|13009|13005|13009|13005|13010.6|13006.6|13007.5|13003.5|1851
1637737500000|2021-11-24 07:05:00|13007.5|13003.5|13009|13005|13009|13005|13005.9|13001.9|1242
1637737800000|2021-11-24 07:10:00|13007.5|13003.5|13004.3|13000.3|13007.5|13003.5|13004.3|13000.3|1635
1637738100000|2021-11-24 07:15:00|13005.9|13001.9|13009|13005|13009|13005|13005.9|13001.9|1388
1637738400000|2021-11-24 07:20:00|13007.5|13003.5|13010.6|13006.6|13010.6|13006.6|13005.9|13001.9|1796
1637738700000|2021-11-24 07:25:00|13009|13005|13005.9|13001.9|13009|13005|13005.9|13001.9|4213
1637739000000|2021-11-24 07:30:00|13007.5|13003.5|13009|13005|13010.6|13006.6|13007.5|13003.5|3011
1637739300000|2021-11-24 07:35:00|13007.5|13003.5|13002.8|12998.8|13007.5|13003.5|13002.8|12998.8|2639
1637739600000|2021-11-24 07:40:00|13004.3|13000.3|13004.3|13000.3|13004.3|13000.3|13002.8|12998.8|2425
1637739900000|2021-11-24 07:45:00|13005.9|13001.9|13004.3|13000.3|13007.5|13003.5|13004.3|13000.3|1188
1637740200000|2021-11-24 07:50:00|13002.8|12998.8|13002.8|12998.8|13004.3|13000.3|13001.2|12997.2|10501
1637740500000|2021-11-24 07:55:00|13004.3|13000.3|13004.3|13000.3|13005.9|13001.9|13002.8|12998.8|2474
1637740800000|2021-11-24 08:00:00|13002.8|12998.8|13001.2|12997.2|13004.3|13000.3|12998.1|12994.1|13884
1637741100000|2021-11-24 08:05:00|12999.7|12995.7|12996.5|12992.5|13001.2|12997.2|12996.5|12992.5|3500
1637741400000|2021-11-24 08:10:00|12998.1|12994.1|12998.1|12994.1|12999.7|12995.7|12996.5|12992.5|1712
1637741700000|2021-11-24 08:15:00|12999.7|12995.7|12995|12991|12999.7|12995.7|12995|12991|1704
1637742000000|2021-11-24 08:20:00|12996.5|12992.5|12998.1|12994.1|12999.7|12995.7|12996.5|12992.5|2805
1637742300000|2021-11-24 08:25:00|12999.7|12995.7|12996.5|12992.5|12999.7|12995.7|12995|12991|8763
1637742600000|2021-11-24 08:30:00|12998.1|12994.1|12995|12991|12998.1|12994.1|12995|12991|1634
1637742900000|2021-11-24 08:35:00|12993.4|12989.4|12996.5|12992.5|12996.5|12992.5|12993.4|12989.4|9315
1637743200000|2021-11-24 08:40:00|12995|12991|12993.4|12989.4|12996.5|12992.5|12993.4|12989.4|1129
1637743500000|2021-11-24 08:45:00|12991.8|12987.8|12995|12991|12996.5|12992.5|12991.8|12987.8|4914
1637743800000|2021-11-24 08:50:00|12996.5|12992.5|12991.8|12987.8|12996.5|12992.5|12991.8|12987.8|1283
1637744100000|2021-11-24 08:55:00|12993.4|12989.4|12993.4|12989.4|12995|12991|12991.8|12987.8|3395
1637744400000|2021-11-24 09:00:00|12991.8|12987.8|12991.8|12987.8|12991.8|12987.8|12990.3|12986.3|1660
1637744700000|2021-11-24 09:05:00|12991.8|12987.8|12988.7|12984.7|12991.8|12987.8|12988.7|12984.7|47324
1637745000000|2021-11-24 09:10:00|12987.2|12983.2|12988.7|12984.7|12988.7|12984.7|12985.6|12981.6|2919
1637745300000|2021-11-24 09:15:00|12990.3|12986.3|12990.3|12986.3|12990.3|12986.3|12988.7|12984.7|1634
1637745600000|2021-11-24 09:20:00|12988.7|12984.7|12988.7|12984.7|12990.3|12986.3|12987.2|12983.2|20873
1637745900000|2021-11-24 09:25:00|12990.3|12986.3|12990.3|12986.3|12993.4|12989.4|12988.7|12984.7|11019
1637746200000|2021-11-24 09:30:00|12991.8|12987.8|12988.7|12984.7|12991.8|12987.8|12988.7|12984.7|734
1637746500000|2021-11-24 09:35:00|12987.2|12983.2|12991.8|12987.8|12991.8|12987.8|12987.2|12983.2|11065
1637746800000|2021-11-24 09:40:00|12993.4|12989.4|12991.8|12987.8|12993.4|12989.4|12991.8|12987.8|10047
1637747100000|2021-11-24 09:45:00|12993.4|12989.4|12991.8|12987.8|12993.4|12989.4|12991.8|12987.8|3946
1637747400000|2021-11-24 09:50:00|12993.4|12989.4|13002.8|12998.8|13004.3|13000.3|12993.4|12989.4|24889
1637747700000|2021-11-24 09:55:00|13004.3|13000.3|12996.5|12992.5|13004.3|13000.3|12996.5|12992.5|3110
1637748000000|2021-11-24 10:00:00|12998.1|12994.1|12996.5|12992.5|13001.2|12997.2|12996.5|12992.5|3612
1637748300000|2021-11-24 10:05:00|12998.1|12994.1|13001.2|12997.2|13001.2|12997.2|12995|12991|10582
1637748600000|2021-11-24 10:10:00|13002.8|12998.8|12999.7|12995.7|13002.8|12998.8|12999.7|12995.7|21154
1637748900000|2021-11-24 10:15:00|13001.2|12997.2|12999.7|12995.7|13001.2|12997.2|12998.1|12994.1|2827
1637749200000|2021-11-24 10:20:00|12998.1|12994.1|12998.1|12994.1|12999.7|12995.7|12998.1|12994.1|1052
1637749500000|2021-11-24 10:25:00|12999.7|12995.7|12999.7|12995.7|13001.2|12997.2|12999.7|12995.7|1899
1637749800000|2021-11-24 10:30:00|13001.2|12997.2|12998.1|12994.1|13001.2|12997.2|12998.1|12994.1|1506
1637750100000|2021-11-24 10:35:00|12996.5|12992.5|12996.5|12992.5|12996.5|12992.5|12995|12991|1793
1637750400000|2021-11-24 10:40:00|12995|12991|12995|12991|12996.5|12992.5|12993.4|12989.4|3776
1637750700000|2021-11-24 10:45:00|12993.4|12989.4|12991.8|12987.8|12993.4|12989.4|12990.3|12986.3|8639
1637751000000|2021-11-24 10:50:00|12990.3|12986.3|12993.4|12989.4|12993.4|12989.4|12990.3|12986.3|3770
1637751300000|2021-11-24 10:55:00|12991.8|12987.8|12993.4|12989.4|12993.4|12989.4|12991.8|12987.8|882
1637751600000|2021-11-24 11:00:00|12995|12991|12993.4|12989.4|12995|12991|12993.4|12989.4|2308
1637751900000|2021-11-24 11:05:00|12991.8|12987.8|12991.8|12987.8|12993.4|12989.4|12991.8|12987.8|9664
1637752200000|2021-11-24 11:10:00|12993.4|12989.4|12993.4|12989.4|12993.4|12989.4|12991.8|12987.8|5140
1637752500000|2021-11-24 11:15:00|12991.8|12987.8|12991.8|12987.8|12993.4|12989.4|12991.8|12987.8|42413
1637752800000|2021-11-24 11:20:00|12993.4|12989.4|12995|12991|12995|12991|12993.4|12989.4|12610
1637753100000|2021-11-24 11:25:00|12996.5|12992.5|12996.5|12992.5|12998.1|12994.1|12996.5|12992.5|2245
1637753400000|2021-11-24 11:30:00|12995|12991|12995|12991|12995.8|12991.8|12995|12991|712
1637753700000|2021-11-24 11:35:00|12996.5|12992.5|12996.5|12992.5|12998.1|12994.1|12995|12991|2586
1637754000000|2021-11-24 11:40:00|12995|12991|12998.1|12994.1|12998.1|12994.1|12995|12991|1539
1637754300000|2021-11-24 11:45:00|12996.5|12992.5|12998.1|12994.1|12998.1|12994.1|12996.5|12992.5|3265
1637754600000|2021-11-24 11:50:00|12999.7|12995.7|13001.2|12997.2|13001.2|12997.2|12999.7|12995.7|6715
1637754900000|2021-11-24 11:55:00|12999.7|12995.7|12996.5|12992.5|12999.7|12995.7|12996.5|12992.5|3371
1637755200000|2021-11-24 12:00:00|12995|12991|12991.8|12987.8|12995|12991|12991.8|12987.8|12382
1637755500000|2021-11-24 12:05:00|12990.3|12986.3|12988.7|12984.7|12990.3|12986.3|12988.7|12984.7|4906
1637755800000|2021-11-24 12:10:00|12990.3|12986.3|12990.3|12986.3|12990.3|12986.3|12988.7|12984.7|1553
1637756100000|2021-11-24 12:15:00|12988.7|12984.7|12987.2|12983.2|12990.3|12986.3|12987.2|12983.2|1226
1637756400000|2021-11-24 12:20:00|12985.6|12981.6|12987.2|12983.2|12987.2|12983.2|12984|12980|5006
1637756700000|2021-11-24 12:25:00|12988.7|12984.7|12987.2|12983.2|12988.7|12984.7|12987.2|12983.2|7808
1637757000000|2021-11-24 12:30:00|12985.6|12981.6|12982.5|12978.5|12987.2|12983.2|12982.5|12978.5|2909
1637757300000|2021-11-24 12:35:00|12984|12980|12980.9|12976.9|12984|12980|12980.9|12976.9|2906
1637757600000|2021-11-24 12:40:00|12982.5|12978.5|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|4142
1637757900000|2021-11-24 12:45:00|12982.5|12978.5|12984|12980|12984|12980|12982.5|12978.5|50329
1637758200000|2021-11-24 12:50:00|12985.6|12981.6|12987.2|12983.2|12988.7|12984.7|12985.6|12981.6|2664
1637758500000|2021-11-24 12:55:00|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|5877
1637758800000|2021-11-24 13:00:00|12984|12980|12982.5|12978.5|12987.2|12983.2|12982.5|12978.5|3596
1637759100000|2021-11-24 13:05:00|12984|12980|12982.5|12978.5|12984|12980|12980.9|12976.9|2818
1637759400000|2021-11-24 13:10:00|12984|12980|12982.5|12978.5|12984|12980|12982.5|12978.5|34487
1637759700000|2021-11-24 13:15:00|12980.9|12976.9|12982.5|12978.5|12984|12980|12980.9|12976.9|18968
1637760000000|2021-11-24 13:20:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|14238
1637760300000|2021-11-24 13:25:00|12982.5|12978.5|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|25967
1637760600000|2021-11-24 13:30:00|12982.5|12978.5|12982.5|12978.5|12987.2|12983.2|12980.9|12976.9|29430
1637760900000|2021-11-24 13:35:00|12980.9|12976.9|12971.5|12967.5|12982.5|12978.5|12971.5|12967.5|9617
1637761200000|2021-11-24 13:40:00|12973.1|12969.1|12976.2|12972.2|12980.9|12976.9|12971.5|12967.5|4806
1637761500000|2021-11-24 13:45:00|12977.8|12973.8|12971.5|12967.5|12977.8|12973.8|12970|12966|13094
1637761800000|2021-11-24 13:50:00|12973.1|12969.1|12970|12966|12973.1|12969.1|12968.4|12964.4|11261
1637762100000|2021-11-24 13:55:00|12968.4|12964.4|12970|12966|12970|12966|12966.8|12962.8|8872
1637762400000|2021-11-24 14:00:00|12971.5|12967.5|12966.8|12962.8|12973.1|12969.1|12966.8|12962.8|9748
1637762700000|2021-11-24 14:05:00|12968.4|12964.4|12960.6|12956.6|12968.4|12964.4|12955.9|12951.9|28145
1637763000000|2021-11-24 14:10:00|12959|12955|12962.2|12958.2|12962.2|12958.2|12954.3|12950.3|12728
1637763300000|2021-11-24 14:15:00|12963.7|12959.7|12963.7|12959.7|12965.3|12961.3|12962.2|12958.2|11184
1637763600000|2021-11-24 14:20:00|12962.2|12958.2|12965.3|12961.3|12966.8|12962.8|12962.2|12958.2|4986
1637763900000|2021-11-24 14:25:00|12966.8|12962.8|12966.8|12962.8|12966.8|12962.8|12963.7|12959.7|3493
1637764200000|2021-11-24 14:30:00|12965.3|12961.3|12963.7|12959.7|12966.8|12962.8|12963.7|12959.7|20662
1637764500000|2021-11-24 14:35:00|12965.3|12961.3|12963.7|12959.7|12965.3|12961.3|12960.6|12956.6|37908
1637764800000|2021-11-24 14:40:00|12965.3|12961.3|12963.7|12959.7|12966.8|12962.8|12960.6|12956.6|18596
1637765100000|2021-11-24 14:45:00|12962.2|12958.2|12968.4|12964.4|12970|12966|12962.2|12958.2|10382
1637765400000|2021-11-24 14:50:00|12970|12966|12963.7|12959.7|12970|12966|12962.2|12958.2|11408
1637765700000|2021-11-24 14:55:00|12962.2|12958.2|12965.3|12961.3|12966.8|12962.8|12962.2|12958.2|5827
1637766000000|2021-11-24 15:00:00|12963.7|12959.7|12965.3|12961.3|12971.5|12967.5|12963.7|12959.7|10072
1637766300000|2021-11-24 15:05:00|12966.8|12962.8|12965.3|12961.3|12968.4|12964.4|12965.3|12961.3|8497
1637766600000|2021-11-24 15:10:00|12966.8|12962.8|12970|12966|12970|12966|12965.3|12961.3|7131
1637766900000|2021-11-24 15:15:00|12968.4|12964.4|12968.4|12964.4|12970|12966|12966.8|12962.8|5987
1637767200000|2021-11-24 15:20:00|12970|12966|12979.3|12975.3|12979.3|12975.3|12968.4|12964.4|9456
1637767500000|2021-11-24 15:25:00|12977.8|12973.8|12977.8|12973.8|12979.3|12975.3|12973.1|12969.1|5159
1637767800000|2021-11-24 15:30:00|12979.3|12975.3|12974.7|12970.7|12980.9|12976.9|12973.1|12969.1|5083
1637768100000|2021-11-24 15:35:00|12976.2|12972.2|12976.2|12972.2|12977.8|12973.8|12973.1|12969.1|12046
1637768400000|2021-11-24 15:40:00|12974.7|12970.7|12971.5|12967.5|12977.8|12973.8|12971.5|12967.5|23216
1637768700000|2021-11-24 15:45:00|12973.1|12969.1|12971.5|12967.5|12974.7|12970.7|12971.5|12967.5|4654
1637769000000|2021-11-24 15:50:00|12973.1|12969.1|12977.8|12973.8|12979.3|12975.3|12973.1|12969.1|52792
1637769300000|2021-11-24 15:55:00|12976.2|12972.2|12976.2|12972.2|12977.8|12973.8|12974.7|12970.7|21859
1637769600000|2021-11-24 16:00:00|12974.7|12970.7|12971.5|12967.5|12974.7|12970.7|12970|12966|32824
1637769900000|2021-11-24 16:05:00|12973.1|12969.1|12970|12966|12973.1|12969.1|12970|12966|7584
1637770200000|2021-11-24 16:10:00|12971.5|12967.5|12974.7|12970.7|12974.7|12970.7|12970|12966|6468
1637770500000|2021-11-24 16:15:00|12973.1|12969.1|12980.9|12976.9|12980.9|12976.9|12973.1|12969.1|17034
1637770800000|2021-11-24 16:20:00|12979.3|12975.3|12980.9|12976.9|12984|12980|12977.8|12973.8|34107
1637771100000|2021-11-24 16:25:00|12982.5|12978.5|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|36028
1637771400000|2021-11-24 16:30:00|12982.5|12978.5|12984|12980|12985.6|12981.6|12980.9|12976.9|35611
1637771700000|2021-11-24 16:35:00|12985.6|12981.6|12984|12980|12988.7|12984.7|12984|12980|4742
1637772000000|2021-11-24 16:40:00|12985.6|12981.6|12985.6|12981.6|12987.2|12983.2|12984|12980|7669
1637772300000|2021-11-24 16:45:00|12987.2|12983.2|12987.2|12983.2|12988.7|12984.7|12985.6|12981.6|6334
1637772600000|2021-11-24 16:50:00|12988.7|12984.7|12985.6|12981.6|12988.7|12984.7|12982.5|12978.5|9344
1637772900000|2021-11-24 16:55:00|12987.2|12983.2|12987.2|12983.2|12988.7|12984.7|12985.6|12981.6|6001
1637773200000|2021-11-24 17:00:00|12988.7|12984.7|12988.7|12984.7|12990.3|12986.3|12988.7|12984.7|1847
1637773500000|2021-11-24 17:05:00|12990.3|12986.3|12988.7|12984.7|12990.3|12986.3|12987.2|12983.2|5597
1637773800000|2021-11-24 17:10:00|12987.2|12983.2|12987.2|12983.2|12988.7|12984.7|12987.2|12983.2|5573
1637774100000|2021-11-24 17:15:00|12988.7|12984.7|12985.6|12981.6|12988.7|12984.7|12985.6|12981.6|5917
1637774400000|2021-11-24 17:20:00|12984|12980|12982.5|12978.5|12984|12980|12980.9|12976.9|20864
1637774700000|2021-11-24 17:25:00|12980.9|12976.9|12984|12980|12984|12980|12980.9|12976.9|5598
1637775000000|2021-11-24 17:30:00|12982.5|12978.5|12980.9|12976.9|12984|12980|12980.9|12976.9|2020
1637775300000|2021-11-24 17:35:00|12982.5|12978.5|12984|12980|12984|12980|12982.5|12978.5|33242
1637775600000|2021-11-24 17:40:00|12982.5|12978.5|12984|12980|12984|12980|12982.5|12978.5|3471
1637775900000|2021-11-24 17:45:00|12982.5|12978.5|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|43069
1637776200000|2021-11-24 17:50:00|12979.3|12975.3|12980.9|12976.9|12982.5|12978.5|12979.3|12975.3|2008
1637776500000|2021-11-24 17:55:00|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|12981.7|12977.7|3051
1637776800000|2021-11-24 18:00:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|2708
1637777100000|2021-11-24 18:05:00|12982.5|12978.5|12984|12980|12984|12980|12982.5|12978.5|12814
1637777400000|2021-11-24 18:10:00|12985.6|12981.6|12984|12980|12985.6|12981.6|12984|12980|4702
1637777700000|2021-11-24 18:15:00|12982.5|12978.5|12984|12980|12984|12980|12982.5|12978.5|8276
1637778000000|2021-11-24 18:20:00|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|23714
1637778300000|2021-11-24 18:25:00|12984|12980|12980.9|12976.9|12984|12980|12980.9|12976.9|3654
1637778600000|2021-11-24 18:30:00|12979.3|12975.3|12979.3|12975.3|12980.9|12976.9|12979.3|12975.3|3886
1637778900000|2021-11-24 18:35:00|12977.8|12973.8|12979.3|12975.3|12979.3|12975.3|12977.8|12973.8|6351
1637779200000|2021-11-24 18:40:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|3832
1637779500000|2021-11-24 18:45:00|12979.3|12975.3|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|2477
1637779800000|2021-11-24 18:50:00|12979.3|12975.3|12979.3|12975.3|12980.9|12976.9|12977.8|12973.8|5645
1637780100000|2021-11-24 18:55:00|12977.8|12973.8|12976.2|12972.2|12977.8|12973.8|12976.2|12972.2|2932
1637780400000|2021-11-24 19:00:00|12977|12973|12980.9|12976.9|12980.9|12976.9|12973.1|12969.1|5590
1637780700000|2021-11-24 19:05:00|12979.3|12975.3|12976.2|12972.2|12979.3|12975.3|12976.2|12972.2|3418
1637781000000|2021-11-24 19:10:00|12974.7|12970.7|12979.3|12975.3|12979.3|12975.3|12974.7|12970.7|3448
1637781300000|2021-11-24 19:15:00|12977.8|12973.8|12979.3|12975.3|12979.3|12975.3|12976.2|12972.2|4895
1637781600000|2021-11-24 19:20:00|12980.1|12976.1|12979.3|12975.3|12980.9|12976.9|12979.3|12975.3|2533
1637781900000|2021-11-24 19:25:00|12977.8|12973.8|12979.3|12975.3|12979.3|12975.3|12977.8|12973.8|734
1637782200000|2021-11-24 19:30:00|12980.9|12976.9|12982.5|12978.5|12982.5|12978.5|12979.3|12975.3|1592
1637782500000|2021-11-24 19:35:00|12984|12980|12985.6|12981.6|12987.2|12983.2|12984|12980|3119
1637782800000|2021-11-24 19:40:00|12987.2|12983.2|12987.2|12983.2|12988.7|12984.7|12987.2|12983.2|1843
1637783100000|2021-11-24 19:45:00|12988.7|12984.7|12987.2|12983.2|12988.7|12984.7|12985.6|12981.6|1988
1637783400000|2021-11-24 19:50:00|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|12984|12980|3773
1637783700000|2021-11-24 19:55:00|12984|12980|12983.3|12979.3|12987.2|12983.2|12983.3|12979.3|9791
1637784000000|2021-11-24 20:00:00|12984|12980|12987.2|12983.2|12987.2|12983.2|12984|12980|8034
1637784300000|2021-11-24 20:05:00|||||||||3677
1637784600000|2021-11-24 20:10:00|12985.6|12981.6|12985.6|12981.6|12987.2|12983.2|12985.6|12981.6|92054
1637784900000|2021-11-24 20:15:00|12987.2|12983.2|12988.7|12984.7|12990.3|12986.3|12987.2|12983.2|5591
1637785200000|2021-11-24 20:20:00|12990.3|12986.3|12988.7|12984.7|12990.3|12986.3|12988.7|12984.7|1597
1637785500000|2021-11-24 20:25:00|12987.2|12983.2|12987.2|12983.2|12988.7|12984.7|12987.2|12983.2|3413
1637785800000|2021-11-24 20:30:00|12988.7|12984.7|12990.3|12986.3|12990.3|12986.3|12988.7|12984.7|1141
1637786100000|2021-11-24 20:35:00|12988.7|12984.7|12990.3|12986.3|12990.3|12986.3|12988.7|12984.7|1711
1637786400000|2021-11-24 20:40:00|12988.7|12984.7|12990.3|12986.3|12990.3|12986.3|12988.7|12984.7|1612
1637786700000|2021-11-24 20:45:00|12988.7|12984.7|12988.7|12984.7|12990.3|12986.3|12987.2|12983.2|6549
1637787000000|2021-11-24 20:50:00|12987.2|12983.2|12987.2|12983.2|12988.7|12984.7|12987.2|12983.2|3281
1637787300000|2021-11-24 20:55:00|12988.7|12984.7|12990.3|12986.3|12991.8|12987.8|12988.7|12984.7|1216
1637787600000|2021-11-24 21:00:00|12988.7|12984.7|12987.2|12983.2|12990.3|12986.3|12987.2|12983.2|10736
1637787900000|2021-11-24 21:05:00|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|1878
1637788200000|2021-11-24 21:10:00|12987.2|12983.2|12987.2|12983.2|12988.7|12984.7|12987.2|12983.2|783
1637788500000|2021-11-24 21:15:00|||||||||1378
1637788800000|2021-11-24 21:20:00|12985.6|12981.6|12987.2|12983.2|12987.2|12983.2|12985.6|12981.6|787
1637789100000|2021-11-24 21:25:00|12985.6|12981.6|12987.2|12983.2|12987.2|12983.2|12985.6|12981.6|2514
1637789400000|2021-11-24 21:30:00|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|265
1637789700000|2021-11-24 21:35:00|||||||||747
1637790000000|2021-11-24 21:40:00|12987.2|12983.2|12985.6|12981.6|12987.2|12983.2|12985.6|12981.6|261
1637790300000|2021-11-24 21:45:00|12984|12980|12985.6|12981.6|12985.6|12981.6|12984|12980|463
1637790600000|2021-11-24 21:50:00|||||||||575
1637790900000|2021-11-24 21:55:00|12987.2|12983.2|12987.2|12983.2|12987.2|12983.2|12985.6|12981.6|857
1637794800000|2021-11-24 23:00:00|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|147
1637795100000|2021-11-24 23:05:00|||||||||439
1637795400000|2021-11-24 23:10:00|12987.2|12983.2|12985.6|12981.6|12987.2|12983.2|12985.6|12981.6|731
1637795700000|2021-11-24 23:15:00|12987.2|12983.2|12985.6|12981.6|12987.2|12983.2|12985.6|12981.6|980
1637796000000|2021-11-24 23:20:00|||||||||22
1637796300000|2021-11-24 23:25:00|12987.2|12983.2|12987.2|12983.2|12987.2|12983.2|12987.2|12983.2|45
1637796600000|2021-11-24 23:30:00|12985.6|12981.6|12987.2|12983.2|12987.2|12983.2|12985.6|12981.6|85
1637796900000|2021-11-24 23:35:00|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|149
1637797200000|2021-11-24 23:40:00|||||||||3
1637797500000|2021-11-24 23:45:00|||||||||37
1637797800000|2021-11-24 23:50:00|||||||||1
1637798100000|2021-11-24 23:55:00|12987.2|12983.2|12985.6|12981.6|12987.2|12983.2|12985.6|12981.6|213
1637798400000|2021-11-25 00:00:00|||||||||192
1637798700000|2021-11-25 00:05:00|12984|12980|12984|12980|12984|12980|12984|12980|1098
1637799000000|2021-11-25 00:10:00|||||||||8114
1637799300000|2021-11-25 00:15:00|12982.5|12978.5|12984|12980|12984|12980|12982.5|12978.5|296
1637799600000|2021-11-25 00:20:00|||||||||23
1637799900000|2021-11-25 00:25:00|12982.5|12978.5|12984|12980|12984|12980|12982.5|12978.5|188
1637800200000|2021-11-25 00:30:00|||||||||40
1637800500000|2021-11-25 00:35:00|||||||||613
1637800800000|2021-11-25 00:40:00|||||||||246
1637801100000|2021-11-25 00:45:00|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|1857
1637801400000|2021-11-25 00:50:00|||||||||9
1637801700000|2021-11-25 00:55:00|12980.9|12976.9|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|3154
1637802000000|2021-11-25 01:00:00|12979.3|12975.3|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|1256
1637802300000|2021-11-25 01:05:00|12979.3|12975.3|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|416
1637802600000|2021-11-25 01:10:00|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|168
1637802900000|2021-11-25 01:15:00|||||||||283
1637803200000|2021-11-25 01:20:00|||||||||86
1637803500000|2021-11-25 01:25:00|12977.8|12973.8|12977.8|12973.8|12977.8|12973.8|12976.2|12972.2|1994
1637803800000|2021-11-25 01:30:00|||||||||46
1637804100000|2021-11-25 01:35:00|12977|12973|12977.8|12973.8|12977.8|12973.8|12976.2|12972.2|774
1637804400000|2021-11-25 01:40:00|||||||||485
1637804700000|2021-11-25 01:45:00|||||||||34
1637805000000|2021-11-25 01:50:00|||||||||224
1637805300000|2021-11-25 01:55:00|||||||||351
1637805600000|2021-11-25 02:00:00|12979.3|12975.3|12977.8|12973.8|12979.3|12975.3|12977.8|12973.8|424
1637805900000|2021-11-25 02:05:00|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|364
1637806200000|2021-11-25 02:10:00|||||||||197
1637806500000|2021-11-25 02:15:00|||||||||750
1637806800000|2021-11-25 02:20:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|539
1637807100000|2021-11-25 02:25:00|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|102
1637807400000|2021-11-25 02:30:00|12980.9|12976.9|12979.3|12975.3|12980.9|12976.9|12979.3|12975.3|396
1637807700000|2021-11-25 02:35:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|115
1637808000000|2021-11-25 02:40:00|12979.3|12975.3|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|116
1637808300000|2021-11-25 02:45:00|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|657
1637808600000|2021-11-25 02:50:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|135
1637808900000|2021-11-25 02:55:00|||||||||82
1637809200000|2021-11-25 03:00:00|||||||||11
1637809500000|2021-11-25 03:05:00|12979.3|12975.3|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|25
1637809800000|2021-11-25 03:10:00|||||||||7
1637810100000|2021-11-25 03:15:00|12979.3|12975.3|12979.3|12975.3|12980.9|12976.9|12979.3|12975.3|288
1637810400000|2021-11-25 03:20:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|245
1637810700000|2021-11-25 03:25:00|||||||||146
1637811000000|2021-11-25 03:30:00|||||||||43
1637811300000|2021-11-25 03:35:00|12982.5|12978.5|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|403
1637811600000|2021-11-25 03:40:00|12982.5|12978.5|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|203
1637811900000|2021-11-25 03:45:00|||||||||19
1637812200000|2021-11-25 03:50:00|||||||||44
1637812500000|2021-11-25 03:55:00|||||||||56
1637812800000|2021-11-25 04:00:00|||||||||134
1637813100000|2021-11-25 04:05:00|||||||||1
1637813400000|2021-11-25 04:10:00|||||||||29
1637813700000|2021-11-25 04:15:00|12980.1|12976.1|12980.9|12976.9|12980.9|12976.9|12980.1|12976.1|58
1637814000000|2021-11-25 04:20:00|||||||||168
1637814300000|2021-11-25 04:25:00|12979.3|12975.3|12979.3|12975.3|12980.9|12976.9|12979.3|12975.3|487
1637814600000|2021-11-25 04:30:00|12980.9|12976.9|12979.3|12975.3|12980.9|12976.9|12979.3|12975.3|36
1637814900000|2021-11-25 04:35:00|||||||||14
1637815200000|2021-11-25 04:40:00|||||||||46
1637815500000|2021-11-25 04:45:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|119
1637815800000|2021-11-25 04:50:00|||||||||67
1637816100000|2021-11-25 04:55:00|||||||||68
1637816400000|2021-11-25 05:00:00|||||||||4
1637816700000|2021-11-25 05:05:00|||||||||9
1637817000000|2021-11-25 05:10:00|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|134
1637817300000|2021-11-25 05:15:00|12980.9|12976.9|12979.3|12975.3|12980.9|12976.9|12979.3|12975.3|62
1637817600000|2021-11-25 05:20:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|212
1637817900000|2021-11-25 05:25:00|||||||||15
1637818200000|2021-11-25 05:30:00|||||||||738
1637818500000|2021-11-25 05:35:00|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|447
1637818800000|2021-11-25 05:40:00|12980.9|12976.9|12982.5|12978.5|12982.5|12978.5|12980.9|12976.9|112
1637819100000|2021-11-25 05:45:00|12980.9|12976.9|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|779
1637819400000|2021-11-25 05:50:00|12982.5|12978.5|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|88
1637819700000|2021-11-25 05:55:00|||||||||8
1637820000000|2021-11-25 06:00:00|||||||||156
1637820300000|2021-11-25 06:05:00|||||||||131
1637820600000|2021-11-25 06:10:00|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|12980.9|12976.9|113
1637820900000|2021-11-25 06:15:00|||||||||209
1637821200000|2021-11-25 06:20:00|||||||||233
1637821500000|2021-11-25 06:25:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|493
1637821800000|2021-11-25 06:30:00|12979.3|12975.3|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|256
1637822100000|2021-11-25 06:35:00|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|138
1637822400000|2021-11-25 06:40:00|||||||||4
1637822700000|2021-11-25 06:45:00|12980.9|12976.9|12979.3|12975.3|12980.9|12976.9|12979.3|12975.3|408
1637823000000|2021-11-25 06:50:00|||||||||53
1637823300000|2021-11-25 06:55:00|12977.8|12973.8|12979.3|12975.3|12979.3|12975.3|12977.8|12973.8|181
1637823600000|2021-11-25 07:00:00|12980.9|12976.9|12979.3|12975.3|12982.5|12978.5|12979.3|12975.3|482
1637823900000|2021-11-25 07:05:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|249
1637824200000|2021-11-25 07:10:00|||||||||144
1637824500000|2021-11-25 07:15:00|||||||||155
1637824800000|2021-11-25 07:20:00|12982.5|12978.5|12980.9|12976.9|12982.5|12978.5|12979.3|12975.3|711
1637825100000|2021-11-25 07:25:00|12982.5|12978.5|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|581
1637825400000|2021-11-25 07:30:00|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|224
1637825700000|2021-11-25 07:35:00|12980.9|12976.9|12982.5|12978.5|12982.5|12978.5|12980.9|12976.9|228
1637826000000|2021-11-25 07:40:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|18
1637826300000|2021-11-25 07:45:00|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|952
1637826600000|2021-11-25 07:50:00|12980.9|12976.9|12979.3|12975.3|12980.9|12976.9|12979.3|12975.3|322
1637826900000|2021-11-25 07:55:00|12980.1|12976.1|12979.3|12975.3|12980.9|12976.9|12979.3|12975.3|312
1637827200000|2021-11-25 08:00:00|12980.9|12976.9|12979.3|12975.3|12980.9|12976.9|12979.3|12975.3|1164
1637827500000|2021-11-25 08:05:00|12980.9|12976.9|12979.3|12975.3|12980.9|12976.9|12979.3|12975.3|653
1637827800000|2021-11-25 08:10:00|12980.9|12976.9|12982.5|12978.5|12982.5|12978.5|12980.9|12976.9|373
1637828100000|2021-11-25 08:15:00|12984|12980|12982.5|12978.5|12984|12980|12982.5|12978.5|742
1637828400000|2021-11-25 08:20:00|12980.9|12976.9|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|3166
1637828700000|2021-11-25 08:25:00|12979.3|12975.3|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|384
1637829000000|2021-11-25 08:30:00|12982.5|12978.5|12982.5|12978.5|12984|12980|12982.5|12978.5|767
1637829300000|2021-11-25 08:35:00|12984|12980|12982.5|12978.5|12984|12980|12980.9|12976.9|765
1637829600000|2021-11-25 08:40:00|||||||||460
1637829900000|2021-11-25 08:45:00|12984|12980|12982.5|12978.5|12984|12980|12982.5|12978.5|980
1637830200000|2021-11-25 08:50:00|12984|12980|12982.5|12978.5|12984|12980|12982.5|12978.5|385
1637830500000|2021-11-25 08:55:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|14549
1637830800000|2021-11-25 09:00:00|||||||||191
1637831100000|2021-11-25 09:05:00|||||||||469
1637831400000|2021-11-25 09:10:00|||||||||440
1637831700000|2021-11-25 09:15:00|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|12980.9|12976.9|574
1637832000000|2021-11-25 09:20:00|12980.9|12976.9|12982.5|12978.5|12982.5|12978.5|12980.9|12976.9|198
1637832300000|2021-11-25 09:25:00|12980.9|12976.9|12982.5|12978.5|12982.5|12978.5|12980.9|12976.9|458
1637832600000|2021-11-25 09:30:00|12984|12980|12982.5|12978.5|12984|12980|12982.5|12978.5|4347
1637832900000|2021-11-25 09:35:00|12984|12980|12984|12980|12984|12980|12984|12980|107
1637833200000|2021-11-25 09:40:00|12985.6|12981.6|12984|12980|12985.6|12981.6|12984|12980|864
1637833500000|2021-11-25 09:45:00|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|11428
1637833800000|2021-11-25 09:50:00|||||||||2798
1637834100000|2021-11-25 09:55:00|12984|12980|12984|12980|12984|12980|12984|12980|752
1637834400000|2021-11-25 10:00:00|12982.5|12978.5|12982.5|12978.5|12984|12980|12982.5|12978.5|560
1637834700000|2021-11-25 10:05:00|12984|12980|12982.5|12978.5|12984|12980|12982.5|12978.5|2126
1637835000000|2021-11-25 10:10:00|12984|12980|12982.5|12978.5|12984|12980|12982.5|12978.5|156
1637835300000|2021-11-25 10:15:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|147
1637835600000|2021-11-25 10:20:00|12982.5|12978.5|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|104
1637835900000|2021-11-25 10:25:00|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|12980.9|12976.9|200
1637836200000|2021-11-25 10:30:00|12980.9|12976.9|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|327
1637836500000|2021-11-25 10:35:00|12981.7|12977.7|12982.5|12978.5|12982.5|12978.5|12980.9|12976.9|345
1637836800000|2021-11-25 10:40:00|||||||||94
1637837100000|2021-11-25 10:45:00|||||||||490
1637837400000|2021-11-25 10:50:00|12980.9|12976.9|12982.5|12978.5|12982.5|12978.5|12980.9|12976.9|655
1637837700000|2021-11-25 10:55:00|||||||||146
1637838000000|2021-11-25 11:00:00|||||||||133
1637838300000|2021-11-25 11:05:00|12980.9|12976.9|12982.5|12978.5|12982.5|12978.5|12980.9|12976.9|1066
1637838600000|2021-11-25 11:10:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|965
1637838900000|2021-11-25 11:15:00|||||||||175
1637839200000|2021-11-25 11:20:00|||||||||244
1637839500000|2021-11-25 11:25:00|12982.5|12978.5|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|11818
1637839800000|2021-11-25 11:30:00|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|12980.9|12976.9|1844
1637840100000|2021-11-25 11:35:00|12980.9|12976.9|12982.5|12978.5|12982.5|12978.5|12980.9|12976.9|1078
1637840400000|2021-11-25 11:40:00|12980.9|12976.9|12982.5|12978.5|12982.5|12978.5|12980.9|12976.9|359
1637840700000|2021-11-25 11:45:00|12984|12980|12984|12980|12984|12980|12982.5|12978.5|521
1637841000000|2021-11-25 11:50:00|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|270
1637841300000|2021-11-25 11:55:00|||||||||187
1637841600000|2021-11-25 12:00:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|115
1637841900000|2021-11-25 12:05:00|12982.5|12978.5|12984|12980|12984|12980|12982.5|12978.5|164
1637842200000|2021-11-25 12:10:00|||||||||76
1637842500000|2021-11-25 12:15:00|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|12984|12980|120
1637842800000|2021-11-25 12:20:00|12984|12980|12985.6|12981.6|12985.6|12981.6|12984|12980|96
1637843100000|2021-11-25 12:25:00|12984|12980|12984|12980|12984|12980|12984|12980|106
1637843400000|2021-11-25 12:30:00|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|116
1637843700000|2021-11-25 12:35:00|||||||||705
1637844000000|2021-11-25 12:40:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|5448
1637844300000|2021-11-25 12:45:00|||||||||1114
1637844600000|2021-11-25 12:50:00|12982.5|12978.5|12980.9|12976.9|12982.5|12978.5|12980.9|12976.9|1645
1637844900000|2021-11-25 12:55:00|12982.5|12978.5|12984|12980|12984|12980|12982.5|12978.5|427
1637845200000|2021-11-25 13:00:00|||||||||183
1637845500000|2021-11-25 13:05:00|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|12982.5|12978.5|645
1637845800000|2021-11-25 13:10:00|12984|12980|12984|12980|12985.6|12981.6|12984|12980|1766
1637846100000|2021-11-25 13:15:00|||||||||444
1637846400000|2021-11-25 13:20:00|||||||||128
1637846700000|2021-11-25 13:25:00|||||||||174
1637847000000|2021-11-25 13:30:00|12984.8|12980.8|12984|12980|12985.6|12981.6|12984|12980|509
1637847300000|2021-11-25 13:35:00|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|660
1637847600000|2021-11-25 13:40:00|12984|12980|12984|12980|12984|12980|12984|12980|319
1637847900000|2021-11-25 13:45:00|||||||||2212
1637848200000|2021-11-25 13:50:00|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|12985.6|12981.6|295
1637848500000|2021-11-25 13:55:00|12987.2|12983.2|12987.2|12983.2|12987.2|12983.2|12987.2|12983.2|652
1637848800000|2021-11-25 14:00:00|||||||||1126
1637849100000|2021-11-25 14:05:00|||||||||47
1637849400000|2021-11-25 14:10:00|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|12952
1637849700000|2021-11-25 14:15:00|12990.3|12986.3|12990.3|12986.3|12990.3|12986.3|12988.7|12984.7|1494
1637850000000|2021-11-25 14:20:00|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|155
1637850300000|2021-11-25 14:25:00|12990.3|12986.3|12988.7|12984.7|12990.3|12986.3|12988.7|12984.7|133
1637850600000|2021-11-25 14:30:00|12990.3|12986.3|12990.3|12986.3|12990.3|12986.3|12988.7|12984.7|1286
1637850900000|2021-11-25 14:35:00|||||||||117
1637851200000|2021-11-25 14:40:00|12991.8|12987.8|12990.3|12986.3|12991.8|12987.8|12990.3|12986.3|2360
1637851500000|2021-11-25 14:45:00|||||||||383
1637851800000|2021-11-25 14:50:00|||||||||1037
1637852100000|2021-11-25 14:55:00|||||||||239
1637852400000|2021-11-25 15:00:00|12988.7|12984.7|12988.7|12984.7|12990.3|12986.3|12988.7|12984.7|320
1637852700000|2021-11-25 15:05:00|||||||||526
1637853000000|2021-11-25 15:10:00|||||||||293
1637853300000|2021-11-25 15:15:00|12990.3|12986.3|12990.3|12986.3|12990.3|12986.3|12990.3|12986.3|750
1637853600000|2021-11-25 15:20:00|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|158
1637853900000|2021-11-25 15:25:00|12987.2|12983.2|12987.2|12983.2|12987.2|12983.2|12987.2|12983.2|4199
1637854200000|2021-11-25 15:30:00|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|528
1637854500000|2021-11-25 15:35:00|12987.2|12983.2|12988.7|12984.7|12988.7|12984.7|12987.2|12983.2|111
1637854800000|2021-11-25 15:40:00|||||||||118
1637855100000|2021-11-25 15:45:00|||||||||229
1637855400000|2021-11-25 15:50:00|||||||||512
1637855700000|2021-11-25 15:55:00|||||||||63
1637856000000|2021-11-25 16:00:00|12990.3|12986.3|12990.3|12986.3|12990.3|12986.3|12990.3|12986.3|580
1637856300000|2021-11-25 16:05:00|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|40
1637856600000|2021-11-25 16:10:00|||||||||50
1637856900000|2021-11-25 16:15:00|12990.3|12986.3|12987.2|12983.2|12990.3|12986.3|12987.2|12983.2|355
1637857200000|2021-11-25 16:20:00|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|12987.2|12983.2|289
1637857500000|2021-11-25 16:25:00|||||||||33
1637857800000|2021-11-25 16:30:00|||||||||154
1637858100000|2021-11-25 16:35:00|||||||||81
1637858400000|2021-11-25 16:40:00|||||||||183
1637858700000|2021-11-25 16:45:00|||||||||35
1637859000000|2021-11-25 16:50:00|||||||||218
1637859300000|2021-11-25 16:55:00|12987.2|12983.2|12987.2|12983.2|12987.2|12983.2|12987.2|12983.2|309
1637859600000|2021-11-25 17:00:00|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|12988.7|12984.7|62
1637859900000|2021-11-25 17:05:00|12987.2|12983.2|12988.7|12984.7|12988.7|12984.7|12987.2|12983.2|321
1637860200000|2021-11-25 17:10:00|12987.2|12983.2|12987.2|12983.2|12988.7|12984.7|12987.2|12983.2|321
1637860500000|2021-11-25 17:15:00|||||||||78
1637860800000|2021-11-25 17:20:00|||||||||75
1637861100000|2021-11-25 17:25:00|||||||||74
1637861400000|2021-11-25 17:30:00|12985.6|12981.6|12987.2|12983.2|12987.2|12983.2|12985.6|12981.6|490
1637861700000|2021-11-25 17:35:00|||||||||111
1637862000000|2021-11-25 17:40:00|||||||||57
1637862300000|2021-11-25 17:45:00|||||||||92
1637862600000|2021-11-25 17:50:00|12985.6|12981.6|12987.2|12983.2|12987.2|12983.2|12985.6|12981.6|185
1637862900000|2021-11-25 17:55:00|12988.7|12984.7|12987.9|12983.9|12988.7|12984.7|12987.9|12983.9|663
1637881200000|2021-11-25 23:00:00|12991.8|12987.8|12998.1|12994.1|12999.7|12995.7|12991.8|12987.8|2525
1637881500000|2021-11-25 23:05:00|12999.7|12995.7|13001.2|12997.2|13001.2|12997.2|12999.7|12995.7|1363
1637881800000|2021-11-25 23:10:00|12999.7|12995.7|13002.8|12998.8|13002.8|12998.8|12999.7|12995.7|1733
1637882100000|2021-11-25 23:15:00|13001.2|12997.2|13004.3|13000.3|13004.3|13000.3|13001.2|12997.2|373
1637882400000|2021-11-25 23:20:00|13005.9|13001.9|13009|13005|13009|13005|13005.9|13001.9|3183
1637882700000|2021-11-25 23:25:00|13010.6|13006.6|13013.7|13009.7|13013.7|13009.7|13009|13005|4774
1637883000000|2021-11-25 23:30:00|13015.3|13011.3|13018.4|13014.4|13020|13016|13015.3|13011.3|6490
1637883300000|2021-11-25 23:35:00|13020|13016|13021.5|13017.5|13023.1|13019.1|13018.4|13014.4|3178
1637883600000|2021-11-25 23:40:00|13023.1|13019.1|13020|13016|13023.1|13019.1|13020|13016|1257
1637883900000|2021-11-25 23:45:00|13018.4|13014.4|13020|13016|13020|13016|13018.4|13014.4|1596
1637884200000|2021-11-25 23:50:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13020|13016|2576
1637884500000|2021-11-25 23:55:00|13021.5|13017.5|13026.2|13022.2|13026.2|13022.2|13021.5|13017.5|1823
1637884800000|2021-11-26 00:00:00|13024.7|13020.7|13027.8|13023.8|13027.8|13023.8|13023.1|13019.1|1274
1637885100000|2021-11-26 00:05:00|13026.2|13022.2|13029.3|13025.3|13032.5|13028.5|13026.2|13022.2|4017
1637885400000|2021-11-26 00:10:00|13027.8|13023.8|13027.8|13023.8|13029.3|13025.3|13024.7|13020.7|1804
1637885700000|2021-11-26 00:15:00|13029.3|13025.3|13026.2|13022.2|13029.3|13025.3|13026.2|13022.2|1790
1637886000000|2021-11-26 00:20:00|13027|13023|13030.9|13026.9|13032.5|13028.5|13027|13023|1485
1637886300000|2021-11-26 00:25:00|13032.5|13028.5|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|1369
1637886600000|2021-11-26 00:30:00|13032.5|13028.5|13029.3|13025.3|13032.5|13028.5|13029.3|13025.3|919
1637886900000|2021-11-26 00:35:00|13030.9|13026.9|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|2406
1637887200000|2021-11-26 00:40:00|13032.5|13028.5|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|693
1637887500000|2021-11-26 00:45:00|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|649
1637887800000|2021-11-26 00:50:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|588
1637888100000|2021-11-26 00:55:00|13029.3|13025.3|13024.7|13020.7|13029.3|13025.3|13024.7|13020.7|2288
1637888400000|2021-11-26 01:00:00|13023.1|13019.1|13027.8|13023.8|13027.8|13023.8|13023.1|13019.1|970
1637888700000|2021-11-26 01:05:00|13029.3|13025.3|13023.1|13019.1|13029.3|13025.3|13023.1|13019.1|1391
1637889000000|2021-11-26 01:10:00|13024.7|13020.7|13024.7|13020.7|13026.2|13022.2|13023.1|13019.1|1250
1637889300000|2021-11-26 01:15:00|13026.2|13022.2|13027.8|13023.8|13027.8|13023.8|13024.7|13020.7|1269
1637889600000|2021-11-26 01:20:00|13029.3|13025.3|13026.2|13022.2|13029.3|13025.3|13026.2|13022.2|451
1637889900000|2021-11-26 01:25:00|13024.7|13020.7|13021.5|13017.5|13024.7|13020.7|13021.5|13017.5|1210
1637890200000|2021-11-26 01:30:00|13023.1|13019.1|13024.7|13020.7|13026.2|13022.2|13021.5|13017.5|1275
1637890500000|2021-11-26 01:35:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|1378
1637890800000|2021-11-26 01:40:00|13024.7|13020.7|13027.8|13023.8|13029.3|13025.3|13024.7|13020.7|866
1637891100000|2021-11-26 01:45:00|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|1432
1637891400000|2021-11-26 01:50:00|13030.9|13026.9|13034|13030|13035.6|13031.6|13030.9|13026.9|2949
1637891700000|2021-11-26 01:55:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|4338
1637892000000|2021-11-26 02:00:00|13035.6|13031.6|13032.5|13028.5|13035.6|13031.6|13032.5|13028.5|868
1637892300000|2021-11-26 02:05:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|886
1637892600000|2021-11-26 02:10:00|13034|13030|13034|13030|13035.6|13031.6|13032.5|13028.5|819
1637892900000|2021-11-26 02:15:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|983
1637893200000|2021-11-26 02:20:00|||||||||1439
1637893500000|2021-11-26 02:25:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|1875
1637893800000|2021-11-26 02:30:00|13035.6|13031.6|13037.2|13033.2|13038.7|13034.7|13035.6|13031.6|3843
1637894100000|2021-11-26 02:35:00|13035.6|13031.6|13038.7|13034.7|13038.7|13034.7|13035.6|13031.6|7282
1637894400000|2021-11-26 02:40:00|13040.3|13036.3|13038.7|13034.7|13041.8|13037.8|13038.7|13034.7|3522
1637894700000|2021-11-26 02:45:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|789
1637895000000|2021-11-26 02:50:00|13041.8|13037.8|13045|13041|13045|13041|13041.8|13037.8|1485
1637895300000|2021-11-26 02:55:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|1560
1637895600000|2021-11-26 03:00:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|2036
1637895900000|2021-11-26 03:05:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13046.5|13042.5|2666
1637896200000|2021-11-26 03:10:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|2314
1637896500000|2021-11-26 03:15:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|554
1637896800000|2021-11-26 03:20:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|1387
1637897100000|2021-11-26 03:25:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|611
1637897400000|2021-11-26 03:30:00|13046.5|13042.5|13046.5|13042.5|13049.7|13045.7|13046.5|13042.5|979
1637897700000|2021-11-26 03:35:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|2744
1637898000000|2021-11-26 03:40:00|13049.7|13045.7|13051.2|13047.2|13052.8|13048.8|13048.1|13044.1|1345
1637898300000|2021-11-26 03:45:00|13052|13048|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|1146
1637898600000|2021-11-26 03:50:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|608
1637898900000|2021-11-26 03:55:00|13052.8|13048.8|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|3249
1637899200000|2021-11-26 04:00:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|3096
1637899500000|2021-11-26 04:05:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|2757
1637899800000|2021-11-26 04:10:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1339
1637900100000|2021-11-26 04:15:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|481
1637900400000|2021-11-26 04:20:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|796
1637900700000|2021-11-26 04:25:00|13059|13055|13059|13055|13059|13055|13059|13055|715
1637901000000|2021-11-26 04:30:00|13060.6|13056.6|13054.3|13050.3|13060.6|13056.6|13054.3|13050.3|2117
1637901300000|2021-11-26 04:35:00|13055.9|13051.9|13059|13055|13059|13055|13055.9|13051.9|3378
1637901600000|2021-11-26 04:40:00|13057.5|13053.5|13055.9|13051.9|13059|13055|13055.9|13051.9|1219
1637901900000|2021-11-26 04:45:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|359
1637902200000|2021-11-26 04:50:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|267
1637902500000|2021-11-26 04:55:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|4322
1637902800000|2021-11-26 05:00:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|364
1637903100000|2021-11-26 05:05:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|536
1637903400000|2021-11-26 05:10:00|13052.8|13048.8|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|432
1637903700000|2021-11-26 05:15:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|183
1637904000000|2021-11-26 05:20:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1652
1637904300000|2021-11-26 05:25:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|2055
1637904600000|2021-11-26 05:30:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|1023
1637904900000|2021-11-26 05:35:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1109
1637905200000|2021-11-26 05:40:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|1455
1637905500000|2021-11-26 05:45:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|2994
1637905800000|2021-11-26 05:50:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|5052
1637906100000|2021-11-26 05:55:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|3226
1637906400000|2021-11-26 06:00:00|13065.3|13061.3|13068.4|13064.4|13070|13066|13065.3|13061.3|2538
1637906700000|2021-11-26 06:05:00|13070|13066|13065.3|13061.3|13070|13066|13065.3|13061.3|3089
1637907000000|2021-11-26 06:10:00|13064.5|13060.5|13066.8|13062.8|13066.8|13062.8|13062.9|13058.9|2560
1637907300000|2021-11-26 06:15:00|13068.4|13064.4|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|842
1637907600000|2021-11-26 06:20:00|13063.7|13059.7|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|744
1637907900000|2021-11-26 06:25:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|844
1637908200000|2021-11-26 06:30:00|13068.4|13064.4|13068.4|13064.4|13071.5|13067.5|13068.4|13064.4|2397
1637908500000|2021-11-26 06:35:00|13066.8|13062.8|13070|13066|13070|13066|13066.8|13062.8|2090
1637908800000|2021-11-26 06:40:00|13068.4|13064.4|13070|13066|13071.5|13067.5|13068.4|13064.4|2762
1637909100000|2021-11-26 06:45:00|13071.5|13067.5|13068.4|13064.4|13071.5|13067.5|13068.4|13064.4|2468
1637909400000|2021-11-26 06:50:00|13067.6|13063.6|13063.7|13059.7|13067.6|13063.6|13062.2|13058.2|2044
1637909700000|2021-11-26 06:55:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|4395
1637910000000|2021-11-26 07:00:00|13063.7|13059.7|13066.8|13062.8|13066.8|13062.8|13062.2|13058.2|1492
1637910300000|2021-11-26 07:05:00|13068.4|13064.4|13070|13066|13073.1|13069.1|13067.6|13063.6|3597
1637910600000|2021-11-26 07:10:00|13071.5|13067.5|13065.3|13061.3|13071.5|13067.5|13065.3|13061.3|4647
1637910900000|2021-11-26 07:15:00|13063.7|13059.7|13062.2|13058.2|13065.3|13061.3|13060.6|13056.6|3859
1637911200000|2021-11-26 07:20:00|13063.7|13059.7|13060.6|13056.6|13063.7|13059.7|13059|13055|6944
1637911500000|2021-11-26 07:25:00|13062.2|13058.2|13066.8|13062.8|13068.4|13064.4|13060.6|13056.6|2686
1637911800000|2021-11-26 07:30:00|13065.3|13061.3|13066.8|13062.8|13070|13066|13065.3|13061.3|3028
1637912100000|2021-11-26 07:35:00|13068.4|13064.4|13071.5|13067.5|13073.1|13069.1|13066.8|13062.8|5373
1637912400000|2021-11-26 07:40:00|13073.1|13069.1|13077.8|13073.8|13079.3|13075.3|13071.5|13067.5|6547
1637912700000|2021-11-26 07:45:00|13076.2|13072.2|13080.9|13076.9|13082.5|13078.5|13076.2|13072.2|4065
1637913000000|2021-11-26 07:50:00|13079.3|13075.3|13076.2|13072.2|13080.9|13076.9|13076.2|13072.2|1797
1637913300000|2021-11-26 07:55:00|13077|13073|13082.5|13078.5|13084|13080|13076.2|13072.2|4786
1637913600000|2021-11-26 08:00:00|13080.9|13076.9|13084|13080|13084|13080|13077.8|13073.8|4844
1637913900000|2021-11-26 08:05:00|13082.5|13078.5|13088.7|13084.7|13088.7|13084.7|13082.5|13078.5|4746
1637914200000|2021-11-26 08:10:00|13090.3|13086.3|13095|13091|13096.5|13092.5|13087.2|13083.2|4744
1637914500000|2021-11-26 08:15:00|13098.1|13094.1|13104.3|13100.3|13104.3|13100.3|13098.1|13094.1|7845
1637914800000|2021-11-26 08:20:00|13102.8|13098.8|13105.9|13101.9|13110.6|13106.6|13102.8|13098.8|4812
1637915100000|2021-11-26 08:25:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13099.7|13095.7|6689
1637915400000|2021-11-26 08:30:00|13105.9|13101.9|13102.8|13098.8|13107.5|13103.5|13102.8|13098.8|3753
1637915700000|2021-11-26 08:35:00|13103.6|13099.6|13096.5|13092.5|13104.3|13100.3|13095|13091|3760
1637916000000|2021-11-26 08:40:00|13095.8|13091.8|13088.7|13084.7|13098.1|13094.1|13087.2|13083.2|9881
1637916300000|2021-11-26 08:45:00|13090.3|13086.3|13095|13091|13096.5|13092.5|13088.7|13084.7|4159
1637916600000|2021-11-26 08:50:00|13093.4|13089.4|13084|13080|13093.4|13089.4|13084|13080|3213
1637916900000|2021-11-26 08:55:00|13082.5|13078.5|13087.2|13083.2|13087.2|13083.2|13077.8|13073.8|3577
1637917200000|2021-11-26 09:00:00|13085.6|13081.6|13085.6|13081.6|13088.7|13084.7|13084|13080|4744
1637917500000|2021-11-26 09:05:00|13084|13080|13095|13091|13096.5|13092.5|13084|13080|4532
1637917800000|2021-11-26 09:10:00|13093.4|13089.4|13093.4|13089.4|13095|13091|13090.3|13086.3|4730
1637918100000|2021-11-26 09:15:00|13095|13091|13098.1|13094.1|13099.7|13095.7|13093.4|13089.4|4887
1637918400000|2021-11-26 09:20:00|13096.5|13092.5|13096.5|13092.5|13098.1|13094.1|13093.4|13089.4|13160
1637918700000|2021-11-26 09:25:00|13098.1|13094.1|13107.5|13103.5|13110.6|13106.6|13098.1|13094.1|7839
1637919000000|2021-11-26 09:30:00|13105.9|13101.9|13099.7|13095.7|13107.5|13103.5|13099.7|13095.7|5627
1637919300000|2021-11-26 09:35:00|13101.2|13097.2|13098.1|13094.1|13101.2|13097.2|13096.5|13092.5|4807
1637919600000|2021-11-26 09:40:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13098.1|13094.1|5669
1637919900000|2021-11-26 09:45:00|13099.7|13095.7|13105.9|13101.9|13107.5|13103.5|13098.1|13094.1|3362
1637920200000|2021-11-26 09:50:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|3605
1637920500000|2021-11-26 09:55:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13102.8|13098.8|1539
1637920800000|2021-11-26 10:00:00|13104.3|13100.3|13098.1|13094.1|13104.3|13100.3|13098.1|13094.1|2630
1637921100000|2021-11-26 10:05:00|13099.7|13095.7|13096.5|13092.5|13099.7|13095.7|13095|13091|4080
1637921400000|2021-11-26 10:10:00|13095|13091|13096.5|13092.5|13098.1|13094.1|13095|13091|3300
1637921700000|2021-11-26 10:15:00|13098.1|13094.1|13101.2|13097.2|13101.2|13097.2|13096.5|13092.5|2892
1637922000000|2021-11-26 10:20:00|13102.8|13098.8|13095|13091|13102.8|13098.8|13095|13091|2173
1637922300000|2021-11-26 10:25:00|13096.5|13092.5|13090.3|13086.3|13096.5|13092.5|13088.7|13084.7|2027
1637922600000|2021-11-26 10:30:00|13091.8|13087.8|13096.5|13092.5|13096.5|13092.5|13091.8|13087.8|2413
1637922900000|2021-11-26 10:35:00|13095|13091|13095|13091|13096.5|13092.5|13093.4|13089.4|1567
1637923200000|2021-11-26 10:40:00|13093.4|13089.4|13090.3|13086.3|13093.4|13089.4|13090.3|13086.3|4571
1637923500000|2021-11-26 10:45:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13088.7|13084.7|1320
1637923800000|2021-11-26 10:50:00|13088.7|13084.7|13095|13091|13095|13091|13088.7|13084.7|4249
1637924100000|2021-11-26 10:55:00|13096.5|13092.5|13095|13091|13098.1|13094.1|13095|13091|1772
1637924400000|2021-11-26 11:00:00|13096.5|13092.5|13099.7|13095.7|13099.7|13095.7|13096.5|13092.5|2025
1637924700000|2021-11-26 11:05:00|13098.1|13094.1|13099.7|13095.7|13102.8|13098.8|13098.1|13094.1|2721
1637925000000|2021-11-26 11:10:00|13098.1|13094.1|13101.2|13097.2|13102.8|13098.8|13098.1|13094.1|2367
1637925300000|2021-11-26 11:15:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13101.2|13097.2|2764
1637925600000|2021-11-26 11:20:00|13105.9|13101.9|13109|13105|13110.6|13106.6|13104.3|13100.3|3954
1637925900000|2021-11-26 11:25:00|13110.6|13106.6|13113.7|13109.7|13115.3|13111.3|13109|13105|4130
1637926200000|2021-11-26 11:30:00|13112.2|13108.2|13116.8|13112.8|13120|13116|13112.2|13108.2|4561
1637926500000|2021-11-26 11:35:00|13118.4|13114.4|13112.2|13108.2|13118.4|13114.4|13110.6|13106.6|2873
1637926800000|2021-11-26 11:40:00|13110.6|13106.6|13105.9|13101.9|13112.2|13108.2|13104.3|13100.3|3162
1637927100000|2021-11-26 11:45:00|13107.5|13103.5|13109|13105|13109|13105|13105.9|13101.9|4690
1637927400000|2021-11-26 11:50:00|13110.6|13106.6|13113.7|13109.7|13113.7|13109.7|13109|13105|2886
1637927700000|2021-11-26 11:55:00|13112.2|13108.2|13107.5|13103.5|13116.8|13112.8|13107.5|13103.5|3284
1637928000000|2021-11-26 12:00:00|13109|13105|13104.3|13100.3|13109|13105|13102.8|13098.8|1670
1637928300000|2021-11-26 12:05:00|13105.9|13101.9|13101.2|13097.2|13105.9|13101.9|13098.1|13094.1|5961
1637928600000|2021-11-26 12:10:00|13102.8|13098.8|13095|13091|13102.8|13098.8|13093.4|13089.4|5191
1637928900000|2021-11-26 12:15:00|13093.4|13089.4|13090.3|13086.3|13095|13091|13090.3|13086.3|3541
1637929200000|2021-11-26 12:20:00|13088.7|13084.7|13090.3|13086.3|13090.3|13086.3|13085.6|13081.6|2934
1637929500000|2021-11-26 12:25:00|13088.7|13084.7|13093.4|13089.4|13093.4|13089.4|13088.7|13084.7|3175
1637929800000|2021-11-26 12:30:00|13091.8|13087.8|13088.7|13084.7|13091.8|13087.8|13088.7|13084.7|2390
1637930100000|2021-11-26 12:35:00|13090.3|13086.3|13080.9|13076.9|13090.3|13086.3|13080.9|13076.9|4714
1637930400000|2021-11-26 12:40:00|13082.5|13078.5|13082.5|13078.5|13085.6|13081.6|13080.9|13076.9|4681
1637930700000|2021-11-26 12:45:00|13080.9|13076.9|13085.6|13081.6|13087.2|13083.2|13080.9|13076.9|4353
1637931000000|2021-11-26 12:50:00|13084|13080|13087.2|13083.2|13088.7|13084.7|13084|13080|1686
1637931300000|2021-11-26 12:55:00|13085.6|13081.6|13085.6|13081.6|13088.7|13084.7|13085.6|13081.6|12110
1637931600000|2021-11-26 13:00:00|13084|13080|13079.3|13075.3|13084|13080|13076.2|13072.2|3147
1637931900000|2021-11-26 13:05:00|13077.8|13073.8|13076.2|13072.2|13079.3|13075.3|13073.1|13069.1|13768
1637932200000|2021-11-26 13:10:00|13074.7|13070.7|13077.8|13073.8|13077.8|13073.8|13071.5|13067.5|6486
1637932500000|2021-11-26 13:15:00|13076.2|13072.2|13080.9|13076.9|13082.5|13078.5|13074.7|13070.7|5237
1637932800000|2021-11-26 13:20:00|13079.3|13075.3|13082.5|13078.5|13084|13080|13077.8|13073.8|3351
1637933100000|2021-11-26 13:25:00|13080.9|13076.9|13082.5|13078.5|13084|13080|13077.8|13073.8|4045
1637933400000|2021-11-26 13:30:00|13084|13080|13084|13080|13084|13080|13079.3|13075.3|3150
1637933700000|2021-11-26 13:35:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13082.5|13078.5|3092
1637934000000|2021-11-26 13:40:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13085.6|13081.6|10001
1637934300000|2021-11-26 13:45:00|13087.2|13083.2|13088.7|13084.7|13090.3|13086.3|13085.6|13081.6|5006
1637934600000|2021-11-26 13:50:00|13090.3|13086.3|13088.7|13084.7|13093.4|13089.4|13088.7|13084.7|9379
1637934900000|2021-11-26 13:55:00|13090.3|13086.3|13090.3|13086.3|13091.8|13087.8|13087.2|13083.2|3989
1637935200000|2021-11-26 14:00:00|13088.7|13084.7|13087.2|13083.2|13090.3|13086.3|13085.6|13081.6|4864
1637935500000|2021-11-26 14:05:00|13088.7|13084.7|13091.8|13087.8|13093.4|13089.4|13088.7|13084.7|6327
1637935800000|2021-11-26 14:10:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13090.3|13086.3|5454
1637936100000|2021-11-26 14:15:00|13091.8|13087.8|13093.4|13089.4|13095|13091|13091.8|13087.8|2725
1637936400000|2021-11-26 14:20:00|13091.8|13087.8|13090.3|13086.3|13093.4|13089.4|13090.3|13086.3|4040
1637936700000|2021-11-26 14:25:00|13091.8|13087.8|13096.5|13092.5|13096.5|13092.5|13090.3|13086.3|7260
1637937000000|2021-11-26 14:30:00|13095|13091|13096.5|13092.5|13098.1|13094.1|13095|13091|4100
1637937300000|2021-11-26 14:35:00|13095|13091|13096.5|13092.5|13096.5|13092.5|13090.3|13086.3|16079
1637937600000|2021-11-26 14:40:00|13095|13091|13102.8|13098.8|13102.8|13098.8|13093.4|13089.4|9195
1637937900000|2021-11-26 14:45:00|13104.3|13100.3|13107.5|13103.5|13107.5|13103.5|13102.8|13098.8|18786
1637938200000|2021-11-26 14:50:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13102.8|13098.8|8591
1637938500000|2021-11-26 14:55:00|13107.5|13103.5|13112.2|13108.2|13113.7|13109.7|13105.9|13101.9|13538
1637938800000|2021-11-26 15:00:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13109|13105|8250
1637939100000|2021-11-26 15:05:00|13110.6|13106.6|13112.2|13108.2|13116.8|13112.8|13110.6|13106.6|7246
1637939400000|2021-11-26 15:10:00|13110.6|13106.6|13118.4|13114.4|13120|13116|13110.6|13106.6|4449
1637939700000|2021-11-26 15:15:00|13120|13116|13110.6|13106.6|13121.5|13117.5|13109|13105|7112
1637940000000|2021-11-26 15:20:00|13109|13105|13109|13105|13110.6|13106.6|13104.3|13100.3|5427
1637940300000|2021-11-26 15:25:00|13107.5|13103.5|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|3350
1637940600000|2021-11-26 15:30:00|13109|13105|13113.7|13109.7|13113.7|13109.7|13107.5|13103.5|1634
1637940900000|2021-11-26 15:35:00|13112.2|13108.2|13115.3|13111.3|13115.3|13111.3|13112.2|13108.2|2382
1637941200000|2021-11-26 15:40:00|13113.7|13109.7|13120|13116|13120|13116|13113.7|13109.7|6090
1637941500000|2021-11-26 15:45:00|13121.5|13117.5|13123.1|13119.1|13126.2|13122.2|13120|13116|5114
1637941800000|2021-11-26 15:50:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13121.5|13117.5|3215
1637942100000|2021-11-26 15:55:00|13126.2|13122.2|13121.5|13117.5|13126.2|13122.2|13120|13116|3839
1637942400000|2021-11-26 16:00:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13121.5|13117.5|5021
1637942700000|2021-11-26 16:05:00|13121.5|13117.5|13123.1|13119.1|13126.2|13122.2|13121.5|13117.5|2518
1637943000000|2021-11-26 16:10:00|13124.7|13120.7|13129.3|13125.3|13129.3|13125.3|13124.7|13120.7|3462
1637943300000|2021-11-26 16:15:00|13130.9|13126.9|13130.9|13126.9|13132.5|13128.5|13129.3|13125.3|5096
1637943600000|2021-11-26 16:20:00|13129.3|13125.3|13130.9|13126.9|13134|13130|13129.3|13125.3|4590
1637943900000|2021-11-26 16:25:00|13132.5|13128.5|13123.1|13119.1|13134|13130|13123.1|13119.1|7022
1637944200000|2021-11-26 16:30:00|13124.7|13120.7|13121.5|13117.5|13124.7|13120.7|13121.5|13117.5|3927
1637944500000|2021-11-26 16:35:00|13123.1|13119.1|13118.4|13114.4|13123.1|13119.1|13116.8|13112.8|8124
1637944800000|2021-11-26 16:40:00|13120|13116|13118.4|13114.4|13120|13116|13112.2|13108.2|9469
1637945100000|2021-11-26 16:45:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|2095
1637945400000|2021-11-26 16:50:00|13118.4|13114.4|13113.7|13109.7|13120|13116|13112.2|13108.2|5334
1637945700000|2021-11-26 16:55:00|13112.2|13108.2|13110.6|13106.6|13113.7|13109.7|13110.6|13106.6|2071
1637946000000|2021-11-26 17:00:00|13109.8|13105.8|13105.9|13101.9|13110.6|13106.6|13104.3|13100.3|5901
1637946300000|2021-11-26 17:05:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|3786
1637946600000|2021-11-26 17:10:00|13104.3|13100.3|13105.9|13101.9|13109|13105|13102.8|13098.8|6416
1637946900000|2021-11-26 17:15:00|13107.5|13103.5|13104.3|13100.3|13107.5|13103.5|13102.8|13098.8|3106
1637947200000|2021-11-26 17:20:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|7247
1637947500000|2021-11-26 17:25:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13105.9|13101.9|1867
1637947800000|2021-11-26 17:30:00|13109|13105|13107.5|13103.5|13112.2|13108.2|13107.5|13103.5|3138
1637948100000|2021-11-26 17:35:00|13109|13105|13105.9|13101.9|13109|13105|13105.9|13101.9|1847
1637948400000|2021-11-26 17:40:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|1435
1637948700000|2021-11-26 17:45:00|13105.9|13101.9|13101.2|13097.2|13107.5|13103.5|13101.2|13097.2|4838
1637949000000|2021-11-26 17:50:00|13102.8|13098.8|13107.5|13103.5|13109|13105|13102.8|13098.8|3295
1637949300000|2021-11-26 17:55:00|13105.9|13101.9|13120|13116|13123.1|13119.1|13105.9|13101.9|20808
1637949600000|2021-11-26 18:00:00|13121.5|13117.5|13118.4|13114.4|13123.1|13119.1|13110.6|13106.6|14341
1637949900000|2021-11-26 18:05:00|13120|13116|13115.3|13111.3|13121.5|13117.5|13113.7|13109.7|5663
1637950200000|2021-11-26 18:10:00|13116.1|13112.1|13123.1|13119.1|13123.1|13119.1|13115.3|13111.3|3301
1645542900000|2022-02-22 15:15:00|||||||||25
1645543200000|2022-02-22 15:20:00|12643.4|12639.4|12642.6|12638.6|12645|12641|12637.2|12633.2|3442
1645543500000|2022-02-22 15:25:00|12643.4|12639.4|12641.8|12637.8|12643.4|12639.4|12638.7|12634.7|1820
1645543800000|2022-02-22 15:30:00|12640.3|12636.3|12643.4|12639.4|12645|12641|12640.3|12636.3|18924
1645544100000|2022-02-22 15:35:00|12645|12641|12646.5|12642.5|12646.5|12642.5|12641.8|12637.8|2289
1645544400000|2022-02-22 15:40:00|12645.8|12641.8|12646.5|12642.5|12649.7|12645.7|12645|12641|10184
1645544700000|2022-02-22 15:45:00|12647.3|12643.3|12646.5|12642.5|12648.1|12644.1|12645|12641|7851
1645545000000|2022-02-22 15:50:00|12648.1|12644.1|12648.1|12644.1|12648.1|12644.1|12646.5|12642.5|3129
1645545300000|2022-02-22 15:55:00|12649.7|12645.7|12652.8|12648.8|12652.8|12648.8|12649.7|12645.7|1726
1645545600000|2022-02-22 16:00:00|12651.2|12647.2|12649.7|12645.7|12652.8|12648.8|12649.7|12645.7|2777
1645545900000|2022-02-22 16:05:00|12651.2|12647.2|12654.3|12650.3|12657.5|12653.5|12649.7|12645.7|4232
1645546200000|2022-02-22 16:10:00|12655.9|12651.9|12655.9|12651.9|12655.9|12651.9|12653.6|12649.6|6835
1645546500000|2022-02-22 16:15:00|12654.3|12650.3|12657.5|12653.5|12658.3|12654.3|12654.3|12650.3|6173
1645546800000|2022-02-22 16:20:00|12659|12655|12657.5|12653.5|12659|12655|12655.9|12651.9|69560
1645547100000|2022-02-22 16:25:00|12659|12655|12661.4|12657.4|12665.3|12661.3|12655.9|12651.9|48525
1645547400000|2022-02-22 16:30:00|12660.6|12656.6|12655.9|12651.9|12660.6|12656.6|12652.8|12648.8|5479
1645547700000|2022-02-22 16:35:00|12657.5|12653.5|12654.3|12650.3|12659|12655|12652.8|12648.8|86706
1645548000000|2022-02-22 16:40:00|12652.8|12648.8|12649.7|12645.7|12655.9|12651.9|12648.1|12644.1|18973
1645548300000|2022-02-22 16:45:00|12651.2|12647.2|12651.2|12647.2|12651.2|12647.2|12648.1|12644.1|4588
1645548600000|2022-02-22 16:50:00|12649.7|12645.7|12652.8|12648.8|12655.9|12651.9|12649.7|12645.7|31880
1645548900000|2022-02-22 16:55:00|12652|12648|12655.1|12651.1|12655.9|12651.9|12651.2|12647.2|3556
1645549200000|2022-02-22 17:00:00|12654.3|12650.3|12652.8|12648.8|12655.1|12651.1|12651.2|12647.2|5076
1645549500000|2022-02-22 17:05:00|12652|12648|12652.8|12648.8|12655.9|12651.9|12652|12648|7091
1645549800000|2022-02-22 17:10:00|12654.3|12650.3|12649.7|12645.7|12654.3|12650.3|12649.7|12645.7|50963
1645550100000|2022-02-22 17:15:00|12651.2|12647.2|12652.8|12648.8|12652.8|12648.8|12649.7|12645.7|5320
1645550400000|2022-02-22 17:20:00|12651.2|12647.2|12652.8|12648.8|12652.8|12648.8|12651.2|12647.2|2230
1645550700000|2022-02-22 17:25:00|12654.3|12650.3|12655.9|12651.9|12655.9|12651.9|12654.3|12650.3|2632
1645551000000|2022-02-22 17:30:00|12656.7|12652.7|12659|12655|12659|12655|12655.9|12651.9|1845
1645551300000|2022-02-22 17:35:00|12657.5|12653.5|12659|12655|12659|12655|12655.9|12651.9|2364
1645551600000|2022-02-22 17:40:00|12660.6|12656.6|12660.6|12656.6|12662.2|12658.2|12660.6|12656.6|4208
1645551900000|2022-02-22 17:45:00|12662.2|12658.2|12663.7|12659.7|12665.3|12661.3|12660.6|12656.6|6000
1645552200000|2022-02-22 17:50:00|12665.3|12661.3|12662.2|12658.2|12665.3|12661.3|12660.6|12656.6|10869
1645552500000|2022-02-22 17:55:00|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|5569
1645552800000|2022-02-22 18:00:00|12662.2|12658.2|12665.3|12661.3|12668.4|12664.4|12662.2|12658.2|3074
1645553100000|2022-02-22 18:05:00|12664.5|12660.5|12665.3|12661.3|12666.8|12662.8|12663.7|12659.7|13343
1645553400000|2022-02-22 18:10:00|12663.7|12659.7|12660.6|12656.6|12665.3|12661.3|12660.6|12656.6|1341
1645553700000|2022-02-22 18:15:00|12662.2|12658.2|12666.8|12662.8|12668.4|12664.4|12662.2|12658.2|3902
1645554000000|2022-02-22 18:20:00|12665.3|12661.3|12665.3|12661.3|12666.8|12662.8|12664.5|12660.5|6024
1645554300000|2022-02-22 18:25:00|12663.7|12659.7|12665.3|12661.3|12666.8|12662.8|12663.7|12659.7|6807
1645554600000|2022-02-22 18:30:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12663.7|12659.7|16467
1645554900000|2022-02-22 18:35:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|2430
1645555200000|2022-02-22 18:40:00|12666.1|12662.1|12666.8|12662.8|12668.4|12664.4|12666.1|12662.1|5441
1645555500000|2022-02-22 18:45:00|12666.1|12662.1|12665.3|12661.3|12666.8|12662.8|12665.3|12661.3|1320
1645555800000|2022-02-22 18:50:00|12666.8|12662.8|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|1788
1645556100000|2022-02-22 18:55:00|12667.6|12663.6|12666.8|12662.8|12668.4|12664.4|12665.3|12661.3|1250
1645556400000|2022-02-22 19:00:00|12668.4|12664.4|12663.7|12659.7|12668.4|12664.4|12663.7|12659.7|1678
1645556700000|2022-02-22 19:05:00|||||||||3351
1645557000000|2022-02-22 19:10:00|12662.2|12658.2|12659|12655|12662.2|12658.2|12659|12655|2340
1645557300000|2022-02-22 19:15:00|12657.5|12653.5|12657.5|12653.5|12659|12655|12656.7|12652.7|2752
1645557600000|2022-02-22 19:20:00|12659|12655|12662.2|12658.2|12666.8|12662.8|12657.5|12653.5|9405
1645557900000|2022-02-22 19:25:00|12661.4|12657.4|12652.8|12648.8|12662.2|12658.2|12652.8|12648.8|113590
1645558200000|2022-02-22 19:30:00|12653.6|12649.6|12651.2|12647.2|12655.9|12651.9|12648.1|12644.1|5995
1645558500000|2022-02-22 19:35:00|12649.7|12645.7|12648.1|12644.1|12651.2|12647.2|12645|12641|7780
1645558800000|2022-02-22 19:40:00|12648.9|12644.9|12651.2|12647.2|12651.2|12647.2|12646.5|12642.5|2496
1645559100000|2022-02-22 19:45:00|12652.8|12648.8|12646.5|12642.5|12652.8|12648.8|12646.5|12642.5|2686
1645559400000|2022-02-22 19:50:00|12645|12641|12643.4|12639.4|12647.3|12643.3|12640.3|12636.3|12403
1645559700000|2022-02-22 19:55:00|12645|12641|12645|12641|12645|12641|12641.8|12637.8|7984
1645560000000|2022-02-22 20:00:00|12643.4|12639.4|12641.8|12637.8|12645|12641|12640.3|12636.3|3086
1645560300000|2022-02-22 20:05:00|12640.3|12636.3|12645|12641|12646.5|12642.5|12640.3|12636.3|2425
1645560600000|2022-02-22 20:10:00|12643.4|12639.4|12645.8|12641.8|12646.5|12642.5|12641.8|12637.8|22117
1645560900000|2022-02-22 20:15:00|12645|12641|12651.2|12647.2|12651.2|12647.2|12643.4|12639.4|13413
1645561200000|2022-02-22 20:20:00|12652.8|12648.8|12653.6|12649.6|12655.9|12651.9|12651.2|12647.2|2547
1645561500000|2022-02-22 20:25:00|12654.3|12650.3|12652.8|12648.8|12654.3|12650.3|12651.2|12647.2|2739
1645561800000|2022-02-22 20:30:00|12654.3|12650.3|12652.8|12648.8|12655.9|12651.9|12652.8|12648.8|2384
1645562100000|2022-02-22 20:35:00|12651.2|12647.2|12651.2|12647.2|12654.3|12650.3|12651.2|12647.2|1605
1645562400000|2022-02-22 20:40:00|12652.8|12648.8|12654.3|12650.3|12655.9|12651.9|12652.8|12648.8|5204
1645562700000|2022-02-22 20:45:00|12655.9|12651.9|12655.9|12651.9|12657.5|12653.5|12654.3|12650.3|1640
1645563000000|2022-02-22 20:50:00|12657.5|12653.5|12662.2|12658.2|12663.7|12659.7|12657.5|12653.5|2610
1645563300000|2022-02-22 20:55:00|12660.6|12656.6|12665.3|12661.3|12666.8|12662.8|12659|12655|2299
1645563600000|2022-02-22 21:00:00|12666.8|12662.8|12660.6|12656.6|12666.8|12662.8|12659.8|12655.8|2704
1645563900000|2022-02-22 21:05:00|12659|12655|12657.5|12653.5|12659|12655|12657.5|12653.5|197
1645564200000|2022-02-22 21:10:00|12656.7|12652.7|12656.7|12652.7|12657.5|12653.5|12655.9|12651.9|646
1645564500000|2022-02-22 21:15:00|12655.9|12651.9|12651.2|12647.2|12656.7|12652.7|12651.2|12647.2|3197
1645564800000|2022-02-22 21:20:00|12652|12648|12651.2|12647.2|12652.8|12648.8|12651.2|12647.2|1700
1645565100000|2022-02-22 21:25:00|12652.8|12648.8|12652.8|12648.8|12654.3|12650.3|12651.2|12647.2|550
1645565400000|2022-02-22 21:30:00|12652|12648|12649.7|12645.7|12652|12648|12649.7|12645.7|2753
1645565700000|2022-02-22 21:35:00|12648.1|12644.1|12648.1|12644.1|12648.1|12644.1|12646.5|12642.5|583
1645566000000|2022-02-22 21:40:00|12646.5|12642.5|12643.4|12639.4|12646.5|12642.5|12643.4|12639.4|627
1645566300000|2022-02-22 21:45:00|12645|12641|12644.2|12640.2|12645|12641|12641.8|12637.8|3484
1645566600000|2022-02-22 21:50:00|12643.4|12639.4|12646.5|12642.5|12646.5|12642.5|12641.8|12637.8|836
1645566900000|2022-02-22 21:55:00|12647.3|12643.3|12648.1|12644.1|12648.1|12644.1|12645|12641|6448
1645570800000|2022-02-22 23:00:00|12647.3|12643.3|12646.5|12642.5|12649.7|12645.7|12643.4|12639.4|145
1645571100000|2022-02-22 23:05:00|12645.8|12641.8|12645|12641|12646.5|12642.5|12645|12641|119
1645571400000|2022-02-22 23:10:00|12646.5|12642.5|12646.5|12642.5|12646.5|12642.5|12646.5|12642.5|90
1645572000000|2022-02-22 23:20:00|12645.8|12641.8|12645.8|12641.8|12646.5|12642.5|12645|12641|43
1645572300000|2022-02-22 23:25:00|12645|12641|12643.4|12639.4|12645|12641|12641.8|12637.8|4853
1645572600000|2022-02-22 23:30:00|12642.6|12638.6|12644.2|12640.2|12645|12641|12642.6|12638.6|32
1645572900000|2022-02-22 23:35:00|12643.4|12639.4|12643.4|12639.4|12645|12641|12643.4|12639.4|26
1645573200000|2022-02-22 23:40:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12642.6|12638.6|100
1645573500000|2022-02-22 23:45:00|12643.4|12639.4|12642.6|12638.6|12644.2|12640.2|12641.8|12637.8|30
1645573800000|2022-02-22 23:50:00|12641.8|12637.8|12643.4|12639.4|12643.4|12639.4|12641.8|12637.8|224
1645574100000|2022-02-22 23:55:00|12644.2|12640.2|12643.4|12639.4|12645|12641|12643.4|12639.4|186
1645574400000|2022-02-23 00:00:00|12641.8|12637.8|12643.4|12639.4|12643.4|12639.4|12641.8|12637.8|117
1645574700000|2022-02-23 00:05:00|12645|12641|12645|12641|12645|12641|12645|12641|285
1645575000000|2022-02-23 00:10:00|12643.4|12639.4|12644.2|12640.2|12645|12641|12643.4|12639.4|300
1645575300000|2022-02-23 00:15:00|12645|12641|12645|12641|12646.5|12642.5|12643.4|12639.4|417
1645575600000|2022-02-23 00:20:00|12646.5|12642.5|12646.5|12642.5|12648.1|12644.1|12645|12641|679
1645575900000|2022-02-23 00:25:00|||||||||16
1645576200000|2022-02-23 00:30:00|12645.8|12641.8|12649.7|12645.7|12651.2|12647.2|12645.8|12641.8|459
1645576500000|2022-02-23 00:35:00|12650.4|12646.4|12649.7|12645.7|12651.2|12647.2|12649.7|12645.7|199
1645576800000|2022-02-23 00:40:00|||||||||17
1645577100000|2022-02-23 00:45:00|12648.9|12644.9|12651.2|12647.2|12651.2|12647.2|12648.1|12644.1|557
1645577400000|2022-02-23 00:50:00|12649.7|12645.7|12651.2|12647.2|12651.2|12647.2|12649.7|12645.7|147
1645577700000|2022-02-23 00:55:00|12649.7|12645.7|12651.2|12647.2|12651.2|12647.2|12649.7|12645.7|313
1645578000000|2022-02-23 01:00:00|12652.8|12648.8|12651.2|12647.2|12652.8|12648.8|12650.4|12646.4|424
1645578300000|2022-02-23 01:05:00|12652.8|12648.8|12648.1|12644.1|12652.8|12648.8|12648.1|12644.1|347
1645578600000|2022-02-23 01:10:00|||||||||169
1645578900000|2022-02-23 01:15:00|12648.9|12644.9|12648.1|12644.1|12649.7|12645.7|12648.1|12644.1|158
1645579200000|2022-02-23 01:20:00|12648.9|12644.9|12648.1|12644.1|12649.7|12645.7|12648.1|12644.1|55
1645579500000|2022-02-23 01:25:00|12648.9|12644.9|12648.1|12644.1|12649.7|12645.7|12648.1|12644.1|290
1645579800000|2022-02-23 01:30:00|12649.7|12645.7|12651.2|12647.2|12652.8|12648.8|12649.7|12645.7|350
1645580100000|2022-02-23 01:35:00|||||||||92
1645580400000|2022-02-23 01:40:00|12652|12648|12651.2|12647.2|12652.8|12648.8|12651.2|12647.2|113
1645580700000|2022-02-23 01:45:00|12652.8|12648.8|12651.2|12647.2|12652.8|12648.8|12651.2|12647.2|172
1645581000000|2022-02-23 01:50:00|12652|12648|12652.8|12648.8|12652.8|12648.8|12651.2|12647.2|58
1645581300000|2022-02-23 01:55:00|12652|12648|12648.1|12644.1|12652|12648|12648.1|12644.1|310
1645581600000|2022-02-23 02:00:00|12649.7|12645.7|12648.1|12644.1|12649.7|12645.7|12648.1|12644.1|279
1645581900000|2022-02-23 02:05:00|12649.7|12645.7|12648.1|12644.1|12649.7|12645.7|12648.1|12644.1|140
1645582200000|2022-02-23 02:10:00|||||||||236
1645582500000|2022-02-23 02:15:00|12649.7|12645.7|12649.7|12645.7|12649.7|12645.7|12648.9|12644.9|123
1645582800000|2022-02-23 02:20:00|12650.4|12646.4|12651.2|12647.2|12651.2|12647.2|12649.7|12645.7|201
1645583100000|2022-02-23 02:25:00|12652.8|12648.8|12652.8|12648.8|12652.8|12648.8|12652.8|12648.8|13
1645583400000|2022-02-23 02:30:00|12651.2|12647.2|12654.3|12650.3|12654.3|12650.3|12651.2|12647.2|183
1645583700000|2022-02-23 02:35:00|12652.8|12648.8|12654.3|12650.3|12655.1|12651.1|12652.8|12648.8|159
1645584000000|2022-02-23 02:40:00|12655.1|12651.1|12654.3|12650.3|12655.1|12651.1|12654.3|12650.3|17
1645584300000|2022-02-23 02:45:00|12653.6|12649.6|12654.3|12650.3|12654.3|12650.3|12653.6|12649.6|100
1645584600000|2022-02-23 02:50:00|12653.6|12649.6|12654.3|12650.3|12654.3|12650.3|12652.8|12648.8|71
1645584900000|2022-02-23 02:55:00|||||||||595
1645585200000|2022-02-23 03:00:00|||||||||49
1645585500000|2022-02-23 03:05:00|||||||||199
1645585800000|2022-02-23 03:10:00|12652.8|12648.8|12654.3|12650.3|12654.3|12650.3|12652.8|12648.8|123
1645586100000|2022-02-23 03:15:00|||||||||110
1645586400000|2022-02-23 03:20:00|||||||||5
1645586700000|2022-02-23 03:25:00|12653.6|12649.6|12654.3|12650.3|12654.3|12650.3|12653.6|12649.6|16
1645587000000|2022-02-23 03:30:00|||||||||7
1645587300000|2022-02-23 03:35:00|||||||||10
1645587600000|2022-02-23 03:40:00|||||||||87
1645587900000|2022-02-23 03:45:00|12655.1|12651.1|12655.9|12651.9|12655.9|12651.9|12654.3|12650.3|138
1645588200000|2022-02-23 03:50:00|12657.5|12653.5|12655.9|12651.9|12657.5|12653.5|12655.9|12651.9|87
1645588500000|2022-02-23 03:55:00|12657.5|12653.5|12655.9|12651.9|12657.5|12653.5|12655.9|12651.9|18
1645588800000|2022-02-23 04:00:00|||||||||9
1645589100000|2022-02-23 04:05:00|||||||||132
1645589400000|2022-02-23 04:10:00|12655.1|12651.1|12654.3|12650.3|12655.9|12651.9|12654.3|12650.3|179
1645589700000|2022-02-23 04:15:00|12655.9|12651.9|12655.9|12651.9|12655.9|12651.9|12655.9|12651.9|257
1645590000000|2022-02-23 04:20:00|12655.1|12651.1|12654.3|12650.3|12655.9|12651.9|12654.3|12650.3|2360
1645590300000|2022-02-23 04:25:00|12655.9|12651.9|12652.8|12648.8|12655.9|12651.9|12652.8|12648.8|299
1645590600000|2022-02-23 04:30:00|||||||||4258
1645590900000|2022-02-23 04:35:00|12654.3|12650.3|12654.3|12650.3|12654.3|12650.3|12654.3|12650.3|151
1645591200000|2022-02-23 04:40:00|||||||||17
1645591500000|2022-02-23 04:45:00|||||||||50
1645591800000|2022-02-23 04:50:00|12652.8|12648.8|12652.8|12648.8|12652.8|12648.8|12652.8|12648.8|64
1645592100000|2022-02-23 04:55:00|||||||||33
1645592400000|2022-02-23 05:00:00|12652|12648|12651.2|12647.2|12652|12648|12650.4|12646.4|250
1645592700000|2022-02-23 05:05:00|12652.8|12648.8|12651.2|12647.2|12652.8|12648.8|12651.2|12647.2|2802
1645593000000|2022-02-23 05:10:00|12652|12648|12651.2|12647.2|12652.8|12648.8|12650.4|12646.4|31
1645593300000|2022-02-23 05:15:00|12649.7|12645.7|12651.2|12647.2|12651.2|12647.2|12649.7|12645.7|108
1645593600000|2022-02-23 05:20:00|12650.4|12646.4|12649.7|12645.7|12651.2|12647.2|12649.7|12645.7|78
1645593900000|2022-02-23 05:25:00|||||||||40
1645594200000|2022-02-23 05:30:00|12648.9|12644.9|12649.7|12645.7|12649.7|12645.7|12648.1|12644.1|242
1645594500000|2022-02-23 05:35:00|12648.1|12644.1|12649.7|12645.7|12649.7|12645.7|12648.1|12644.1|34
1645594800000|2022-02-23 05:40:00|||||||||138
1645595100000|2022-02-23 05:45:00|12648.9|12644.9|12648.1|12644.1|12648.9|12644.9|12648.1|12644.1|111
1645595400000|2022-02-23 05:50:00|||||||||19
1645595700000|2022-02-23 05:55:00|||||||||17
1645596000000|2022-02-23 06:00:00|12647.3|12643.3|12646.5|12642.5|12647.3|12643.3|12646.5|12642.5|119
1645596300000|2022-02-23 06:05:00|12645|12641|12641.8|12637.8|12645|12641|12641.8|12637.8|472
1645596600000|2022-02-23 06:10:00|12643.4|12639.4|12640.3|12636.3|12643.4|12639.4|12640.3|12636.3|1039
1645596900000|2022-02-23 06:15:00|12641.8|12637.8|12640.3|12636.3|12641.8|12637.8|12640.3|12636.3|426
1645597200000|2022-02-23 06:20:00|12641.1|12637.1|12641.8|12637.8|12641.8|12637.8|12640.3|12636.3|1593
1645597500000|2022-02-23 06:25:00|||||||||286
1645597800000|2022-02-23 06:30:00|||||||||110
1645598100000|2022-02-23 06:35:00|||||||||84
1645598400000|2022-02-23 06:40:00|||||||||382
1645598700000|2022-02-23 06:45:00|12640.3|12636.3|12640.3|12636.3|12640.3|12636.3|12640.3|12636.3|100
1645599000000|2022-02-23 06:50:00|12638.7|12634.7|12635.6|12631.6|12638.7|12634.7|12635.6|12631.6|1210
1645599300000|2022-02-23 06:55:00|12637.2|12633.2|12632.5|12628.5|12637.2|12633.2|12632.5|12628.5|2905
1645599600000|2022-02-23 07:00:00|12634|12630|12635.6|12631.6|12637.2|12633.2|12634|12630|1566
1645599900000|2022-02-23 07:05:00|12637.2|12633.2|12637.2|12633.2|12637.9|12633.9|12635.6|12631.6|653
1645600200000|2022-02-23 07:10:00|12638.7|12634.7|12634|12630|12638.7|12634.7|12634|12630|1438
1645600500000|2022-02-23 07:15:00|12634.8|12630.8|12634|12630|12635.6|12631.6|12632.5|12628.5|927
1645600800000|2022-02-23 07:20:00|12635.6|12631.6|12632.5|12628.5|12635.6|12631.6|12632.5|12628.5|1344
1645601100000|2022-02-23 07:25:00|12631.7|12627.7|12624.7|12620.7|12631.7|12627.7|12621.5|12617.5|1791
1645601400000|2022-02-23 07:30:00|12626.2|12622.2|12624.7|12620.7|12627.8|12623.8|12623.1|12619.1|1649
1645601700000|2022-02-23 07:35:00|12625.4|12621.4|12621.5|12617.5|12625.4|12621.4|12621.5|12617.5|1023
1645602000000|2022-02-23 07:40:00|12620|12616|12624.7|12620.7|12624.7|12620.7|12620|12616|1406
1645602300000|2022-02-23 07:45:00|12623.1|12619.1|12620|12616|12626.2|12622.2|12620|12616|5209
1645602600000|2022-02-23 07:50:00|12620.8|12616.8|12616.8|12612.8|12621.5|12617.5|12615.3|12611.3|872
1645602900000|2022-02-23 07:55:00|12615.3|12611.3|12616.8|12612.8|12618.4|12614.4|12615.3|12611.3|958
1645603200000|2022-02-23 08:00:00|12618.4|12614.4|12615.3|12611.3|12620|12616|12615.3|12611.3|4526
1645603500000|2022-02-23 08:05:00|12616.1|12612.1|12615.3|12611.3|12620|12616|12615.3|12611.3|1205
1645603800000|2022-02-23 08:10:00|12616.1|12612.1|12613.7|12609.7|12616.8|12612.8|12612.2|12608.2|1413
1645604100000|2022-02-23 08:15:00|12615.3|12611.3|12615.3|12611.3|12616.8|12612.8|12612.9|12608.9|1020
1645604400000|2022-02-23 08:20:00|12613.7|12609.7|12618.4|12614.4|12620|12616|12613.7|12609.7|2596
1645604700000|2022-02-23 08:25:00|12619.2|12615.2|12620|12616|12621.5|12617.5|12618.4|12614.4|1729
1645605000000|2022-02-23 08:30:00|12620.8|12616.8|12621.5|12617.5|12624.7|12620.7|12620|12616|1265
1645605300000|2022-02-23 08:35:00|12620|12616|12620|12616|12621.5|12617.5|12616.8|12612.8|7287
1645605600000|2022-02-23 08:40:00|12621.5|12617.5|12618.4|12614.4|12621.5|12617.5|12616.8|12612.8|8808
1645605900000|2022-02-23 08:45:00|12616.8|12612.8|12618.4|12614.4|12620|12616|12616.1|12612.1|3128
1645606200000|2022-02-23 08:50:00|12616.8|12612.8|12618.4|12614.4|12618.4|12614.4|12613.7|12609.7|1056
1645606500000|2022-02-23 08:55:00|12619.2|12615.2|12618.4|12614.4|12620|12616|12616.8|12612.8|572
1645606800000|2022-02-23 09:00:00|12617.6|12613.6|12616.8|12612.8|12620|12616|12616.8|12612.8|2837
1645607100000|2022-02-23 09:05:00|12618.4|12614.4|12615.3|12611.3|12620|12616|12615.3|12611.3|12570
1645607400000|2022-02-23 09:10:00|12613.7|12609.7|12616.8|12612.8|12616.8|12612.8|12613.7|12609.7|10982
1645607700000|2022-02-23 09:15:00|12615.3|12611.3|12618.4|12614.4|12618.4|12614.4|12615.3|12611.3|16383
1645608000000|2022-02-23 09:20:00|12616.8|12612.8|12616.8|12612.8|12618.4|12614.4|12615.3|12611.3|8040
1645608300000|2022-02-23 09:25:00|12618.4|12614.4|12618.4|12614.4|12620|12616|12616.8|12612.8|1163
1645608600000|2022-02-23 09:30:00|12619.2|12615.2|12615.3|12611.3|12620|12616|12613.7|12609.7|4757
1645608900000|2022-02-23 09:35:00|12616.1|12612.1|12618.4|12614.4|12620|12616|12615.3|12611.3|1046
1645609200000|2022-02-23 09:40:00|12620|12616|12617.6|12613.6|12620|12616|12616.8|12612.8|1664
1645609500000|2022-02-23 09:45:00|12616.8|12612.8|12613.7|12609.7|12618.4|12614.4|12613.7|12609.7|6609
1645609800000|2022-02-23 09:50:00|12612.2|12608.2|12615.3|12611.3|12615.3|12611.3|12612.2|12608.2|3596
1645610100000|2022-02-23 09:55:00|12616.8|12612.8|12620|12616|12620|12616|12616.8|12612.8|1275
1645610400000|2022-02-23 10:00:00|12619.2|12615.2|12620|12616|12621.5|12617.5|12619.2|12615.2|5084
1645610700000|2022-02-23 10:05:00|12620.8|12616.8|12621.5|12617.5|12621.5|12617.5|12618.4|12614.4|7680
1645611000000|2022-02-23 10:10:00|12622.3|12618.3|12621.5|12617.5|12623.1|12619.1|12621.5|12617.5|1459
1645611300000|2022-02-23 10:15:00|12622.3|12618.3|12621.5|12617.5|12624.7|12620.7|12621.5|12617.5|812
1645611600000|2022-02-23 10:20:00|12623.1|12619.1|12621.5|12617.5|12623.1|12619.1|12620|12616|2895
1645611900000|2022-02-23 10:25:00|12622.3|12618.3|12620|12616|12622.3|12618.3|12620|12616|7319
1645612200000|2022-02-23 10:30:00|12618.4|12614.4|12623.1|12619.1|12623.1|12619.1|12618.4|12614.4|13646
1645612500000|2022-02-23 10:35:00|12622.3|12618.3|12623.1|12619.1|12623.1|12619.1|12621.5|12617.5|896
1645612800000|2022-02-23 10:40:00|12624.7|12620.7|12624.7|12620.7|12627|12623|12623.1|12619.1|1141
1645613100000|2022-02-23 10:45:00|12625.4|12621.4|12626.2|12622.2|12626.2|12622.2|12623.1|12619.1|1779
1645613400000|2022-02-23 10:50:00|12625.4|12621.4|12626.2|12622.2|12626.2|12622.2|12624.7|12620.7|2474
1645613700000|2022-02-23 10:55:00|12624.7|12620.7|12625.4|12621.4|12627|12623|12623.1|12619.1|5614
1645614000000|2022-02-23 11:00:00|12626.2|12622.2|12624.7|12620.7|12627.8|12623.8|12623.1|12619.1|2598
1645614300000|2022-02-23 11:05:00|12625.4|12621.4|12623.1|12619.1|12626.2|12622.2|12621.5|12617.5|1318
1645614600000|2022-02-23 11:10:00|12622.3|12618.3|12621.5|12617.5|12623.1|12619.1|12620|12616|8257
1645614900000|2022-02-23 11:15:00|12623.1|12619.1|12623.9|12619.9|12624.7|12620.7|12620|12616|3398
1645615200000|2022-02-23 11:20:00|12623.1|12619.1|12621.5|12617.5|12624.7|12620.7|12621.5|12617.5|3520
1645615500000|2022-02-23 11:25:00|12623.1|12619.1|12624.7|12620.7|12625.4|12621.4|12621.5|12617.5|999
1645615800000|2022-02-23 11:30:00|12625.4|12621.4|12623.1|12619.1|12626.2|12622.2|12623.1|12619.1|620
1645616100000|2022-02-23 11:35:00|12623.9|12619.9|12623.1|12619.1|12624.7|12620.7|12620.8|12616.8|14733
1645616400000|2022-02-23 11:40:00|12623.9|12619.9|12624.7|12620.7|12626.2|12622.2|12623.1|12619.1|1618
1645616700000|2022-02-23 11:45:00|12625.4|12621.4|12624.7|12620.7|12626.2|12622.2|12623.1|12619.1|3808
1645617000000|2022-02-23 11:50:00|12626.2|12622.2|12624.7|12620.7|12627.8|12623.8|12624.7|12620.7|21285
1645617300000|2022-02-23 11:55:00|12625.4|12621.4|12627.8|12623.8|12629.3|12625.3|12624.7|12620.7|1808
1645617600000|2022-02-23 12:00:00|12626.2|12622.2|12624.7|12620.7|12627.8|12623.8|12623.1|12619.1|32462
1645617900000|2022-02-23 12:05:00|12623.1|12619.1|12623.1|12619.1|12623.9|12619.9|12621.5|12617.5|572
1645618200000|2022-02-23 12:10:00|12621.5|12617.5|12624.7|12620.7|12624.7|12620.7|12621.5|12617.5|4581
1645618500000|2022-02-23 12:15:00|12623.9|12619.9|12621.5|12617.5|12624.7|12620.7|12621.5|12617.5|3490
1645618800000|2022-02-23 12:20:00|12623.1|12619.1|12623.1|12619.1|12624.7|12620.7|12621.5|12617.5|2064
1645619100000|2022-02-23 12:25:00|12622.3|12618.3|12621.5|12617.5|12623.1|12619.1|12620|12616|5166
1645619400000|2022-02-23 12:30:00|12620.8|12616.8|12623.1|12619.1|12623.1|12619.1|12620|12616|5737
1645619700000|2022-02-23 12:35:00|12621.5|12617.5|12616.8|12612.8|12623.1|12619.1|12616.8|12612.8|5690
1645620000000|2022-02-23 12:40:00|12615.3|12611.3|12616.8|12612.8|12616.8|12612.8|12613.7|12609.7|1951
1645620300000|2022-02-23 12:45:00|12617.6|12613.6|12616.8|12612.8|12618.4|12614.4|12615.3|12611.3|1666
1645620600000|2022-02-23 12:50:00|12616.1|12612.1|12613.7|12609.7|12616.8|12612.8|12613.7|12609.7|22288
1645620900000|2022-02-23 12:55:00|12614.5|12610.5|12616.8|12612.8|12616.8|12612.8|12613.7|12609.7|3055
1645621200000|2022-02-23 13:00:00|12617.6|12613.6|12616.8|12612.8|12618.4|12614.4|12615.3|12611.3|787
1645621500000|2022-02-23 13:05:00|12615.3|12611.3|12616.8|12612.8|12616.8|12612.8|12615.3|12611.3|1729
1645621800000|2022-02-23 13:10:00|12618.4|12614.4|12618.4|12614.4|12620|12616|12616.8|12612.8|1736
1645622100000|2022-02-23 13:15:00|12617.6|12613.6|12615.3|12611.3|12618.4|12614.4|12615.3|12611.3|5306
1645622400000|2022-02-23 13:20:00|12616.8|12612.8|12623.1|12619.1|12623.1|12619.1|12616.8|12612.8|7293
1645622700000|2022-02-23 13:25:00|12624.7|12620.7|12623.1|12619.1|12624.7|12620.7|12621.5|12617.5|7633
1645623000000|2022-02-23 13:30:00|12624.7|12620.7|12629.3|12625.3|12629.3|12625.3|12624.7|12620.7|4330
1645623300000|2022-02-23 13:35:00|12627.8|12623.8|12627.8|12623.8|12627.8|12623.8|12624.7|12620.7|3445
1645623600000|2022-02-23 13:40:00|12626.2|12622.2|12623.1|12619.1|12627.8|12623.8|12623.1|12619.1|19408
1645623900000|2022-02-23 13:45:00|12623.9|12619.9|12620|12616|12624.7|12620.7|12620|12616|4410
1645624200000|2022-02-23 13:50:00|12620.8|12616.8|12620|12616|12623.1|12619.1|12620|12616|9365
1645624500000|2022-02-23 13:55:00|12618.4|12614.4|12624.7|12620.7|12624.7|12620.7|12616.8|12612.8|7342
1645624800000|2022-02-23 14:00:00|12623.9|12619.9|12623.9|12619.9|12626.2|12622.2|12623.1|12619.1|4947
1645625100000|2022-02-23 14:05:00|12624.7|12620.7|12623.1|12619.1|12624.7|12620.7|12621.5|12617.5|4780
1645625400000|2022-02-23 14:10:00|12624.7|12620.7|12623.1|12619.1|12626.2|12622.2|12623.1|12619.1|3714
1645625700000|2022-02-23 14:15:00|12621.5|12617.5|12624.7|12620.7|12624.7|12620.7|12621.5|12617.5|28857
1645626000000|2022-02-23 14:20:00|12623.1|12619.1|12624.7|12620.7|12624.7|12620.7|12623.1|12619.1|2400
1645626300000|2022-02-23 14:25:00|12626.2|12622.2|12626.2|12622.2|12627.8|12623.8|12624.7|12620.7|20830
1645626600000|2022-02-23 14:30:00|12624.7|12620.7|12624.7|12620.7|12627.8|12623.8|12624.7|12620.7|14735
1645626900000|2022-02-23 14:35:00|12623.1|12619.1|12620|12616|12626.2|12622.2|12618.4|12614.4|14637
1645627200000|2022-02-23 14:40:00|12618.4|12614.4|12613.7|12609.7|12620|12616|12613.7|12609.7|6567
1645627500000|2022-02-23 14:45:00|12612.2|12608.2|12605.9|12601.9|12613.7|12609.7|12604.3|12600.3|19113
1645627800000|2022-02-23 14:50:00|12607.5|12603.5|12610.6|12606.6|12610.6|12606.6|12605.9|12601.9|34508
1645628100000|2022-02-23 14:55:00|12612.2|12608.2|12613.7|12609.7|12613.7|12609.7|12610.6|12606.6|17896
1645628400000|2022-02-23 15:00:00|12615.3|12611.3|12615.3|12611.3|12618.4|12614.4|12613.7|12609.7|4949
1645628700000|2022-02-23 15:05:00|12613.7|12609.7|12620|12616|12620|12616|12613.7|12609.7|22257
1645629000000|2022-02-23 15:10:00|12621.5|12617.5|12621.5|12617.5|12626.2|12622.2|12620|12616|4158
1645629300000|2022-02-23 15:15:00|12622.3|12618.3|12626.2|12622.2|12626.2|12622.2|12621.5|12617.5|13130
1645629600000|2022-02-23 15:20:00|12624.7|12620.7|12627.8|12623.8|12627.8|12623.8|12623.1|12619.1|12243
1645629900000|2022-02-23 15:25:00|12626.2|12622.2|12623.1|12619.1|12630.9|12626.9|12623.1|12619.1|10825
1645630200000|2022-02-23 15:30:00|12624.7|12620.7|12623.1|12619.1|12624.7|12620.7|12621.5|12617.5|50205
1645630500000|2022-02-23 15:35:00|12622.3|12618.3|12620|12616|12623.1|12619.1|12620|12616|15399
1645630800000|2022-02-23 15:40:00|12621.5|12617.5|12623.1|12619.1|12624.7|12620.7|12620|12616|70282
1645631100000|2022-02-23 15:45:00|12624.7|12620.7|12627.8|12623.8|12627.8|12623.8|12623.1|12619.1|14578
1645631400000|2022-02-23 15:50:00|12629.3|12625.3|12632.5|12628.5|12632.5|12628.5|12627.8|12623.8|17464
1645631700000|2022-02-23 15:55:00|12630.9|12626.9|12634|12630|12634|12630|12630.9|12626.9|13515
1645632000000|2022-02-23 16:00:00|12635.6|12631.6|12635.6|12631.6|12640.3|12636.3|12634|12630|41752
1645632300000|2022-02-23 16:05:00|12637.2|12633.2|12635.6|12631.6|12637.2|12633.2|12634|12630|90650
1645632600000|2022-02-23 16:10:00|12637.2|12633.2|12635.6|12631.6|12637.2|12633.2|12634|12630|32627
1645632900000|2022-02-23 16:15:00|12637.2|12633.2|12634|12630|12638.7|12634.7|12634|12630|16250
1645633200000|2022-02-23 16:20:00|12635.6|12631.6|12632.5|12628.5|12635.6|12631.6|12630.9|12626.9|5656
1645633500000|2022-02-23 16:25:00|12630.9|12626.9|12632.5|12628.5|12632.5|12628.5|12629.3|12625.3|9429
1645633800000|2022-02-23 16:30:00|12630.9|12626.9|12630.9|12626.9|12630.9|12626.9|12626.2|12622.2|7662
1645634100000|2022-02-23 16:35:00|12632.5|12628.5|12634|12630|12634|12630|12630.9|12626.9|5702
1645634400000|2022-02-23 16:40:00|12632.5|12628.5|12630.9|12626.9|12632.5|12628.5|12627.8|12623.8|4754
1645634700000|2022-02-23 16:45:00|12629.3|12625.3|12627.8|12623.8|12630.9|12626.9|12627.8|12623.8|3410
1645635000000|2022-02-23 16:50:00|12626.2|12622.2|12624.7|12620.7|12626.2|12622.2|12623.1|12619.1|13346
1645635300000|2022-02-23 16:55:00|12626.2|12622.2|12621.5|12617.5|12626.2|12622.2|12621.5|12617.5|78691
1645635600000|2022-02-23 17:00:00|12623.1|12619.1|12623.1|12619.1|12624.7|12620.7|12620|12616|36358
1645635900000|2022-02-23 17:05:00|12624.7|12620.7|12624.7|12620.7|12624.7|12620.7|12623.1|12619.1|5637
1645636200000|2022-02-23 17:10:00|12623.1|12619.1|12623.1|12619.1|12626.2|12622.2|12623.1|12619.1|8156
1645636500000|2022-02-23 17:15:00|12624.7|12620.7|12623.1|12619.1|12624.7|12620.7|12623.1|12619.1|2460
1645636800000|2022-02-23 17:20:00|12621.5|12617.5|12624.7|12620.7|12624.7|12620.7|12621.5|12617.5|6265
1645637100000|2022-02-23 17:25:00|12623.1|12619.1|12624.7|12620.7|12624.7|12620.7|12623.1|12619.1|3814
1645637400000|2022-02-23 17:30:00|12623.9|12619.9|12624.7|12620.7|12624.7|12620.7|12623.1|12619.1|5144
1645637700000|2022-02-23 17:35:00|12626.2|12622.2|12626.2|12622.2|12627.8|12623.8|12624.7|12620.7|3102
1645638000000|2022-02-23 17:40:00|12627.8|12623.8|12624.7|12620.7|12627.8|12623.8|12624.7|12620.7|7563
1645638300000|2022-02-23 17:45:00|12623.1|12619.1|12624.7|12620.7|12624.7|12620.7|12623.1|12619.1|2720
1645638600000|2022-02-23 17:50:00|12626.2|12622.2|12626.2|12622.2|12627.8|12623.8|12626.2|12622.2|15367
1645638900000|2022-02-23 17:55:00|12627.8|12623.8|12624.7|12620.7|12627.8|12623.8|12623.1|12619.1|4613
1645639200000|2022-02-23 18:00:00|12623.1|12619.1|12623.1|12619.1|12626.2|12622.2|12621.5|12617.5|20217
1645639500000|2022-02-23 18:05:00|12624.7|12620.7|12626.2|12622.2|12626.2|12622.2|12623.1|12619.1|10358
1645639800000|2022-02-23 18:10:00|12624.7|12620.7|12630.9|12626.9|12632.5|12628.5|12624.7|12620.7|8856
1645640100000|2022-02-23 18:15:00|12632.5|12628.5|12630.9|12626.9|12632.5|12628.5|12629.3|12625.3|21840
1645640400000|2022-02-23 18:20:00|12632.5|12628.5|12634|12630|12634|12630|12632.5|12628.5|8743
1645640700000|2022-02-23 18:25:00|12632.5|12628.5|12637.2|12633.2|12637.2|12633.2|12632.5|12628.5|6339
1645641000000|2022-02-23 18:30:00|12635.6|12631.6|12632.5|12628.5|12635.6|12631.6|12630.9|12626.9|31569
1645641300000|2022-02-23 18:35:00|12630.9|12626.9|12630.9|12626.9|12634|12630|12629.3|12625.3|3385
1645641600000|2022-02-23 18:40:00|12632.5|12628.5|12627.8|12623.8|12632.5|12628.5|12627.8|12623.8|4357
1645641900000|2022-02-23 18:45:00|12629.3|12625.3|12629.3|12625.3|12629.3|12625.3|12626.2|12622.2|2612
1645642200000|2022-02-23 18:50:00|12630.9|12626.9|12632.5|12628.5|12632.5|12628.5|12630.9|12626.9|3459
1645642500000|2022-02-23 18:55:00|12634|12630|12635.6|12631.6|12635.6|12631.6|12634|12630|11247
1645642800000|2022-02-23 19:00:00|12634|12630|12634|12630|12635.6|12631.6|12632.5|12628.5|5036
1645643100000|2022-02-23 19:05:00|12632.5|12628.5|12627.8|12623.8|12632.5|12628.5|12627.8|12623.8|1681
1645643400000|2022-02-23 19:10:00|12626.2|12622.2|12629.3|12625.3|12629.3|12625.3|12626.2|12622.2|2721
1645643700000|2022-02-23 19:15:00|12627.8|12623.8|12626.2|12622.2|12629.3|12625.3|12626.2|12622.2|1835
1645644000000|2022-02-23 19:20:00|12624.7|12620.7|12627.8|12623.8|12629.3|12625.3|12624.7|12620.7|15123
1645644300000|2022-02-23 19:25:00|12629.3|12625.3|12627.8|12623.8|12629.3|12625.3|12627.8|12623.8|7652
1645644600000|2022-02-23 19:30:00|12629.3|12625.3|12629.3|12625.3|12629.3|12625.3|12627.8|12623.8|3917
1645644900000|2022-02-23 19:35:00|12627.8|12623.8|12629.3|12625.3|12630.9|12626.9|12627.8|12623.8|2812
1645645200000|2022-02-23 19:40:00|12627.8|12623.8|12624.7|12620.7|12629.3|12625.3|12624.7|12620.7|9966
1645645500000|2022-02-23 19:45:00|12626.2|12622.2|12626.2|12622.2|12626.2|12622.2|12624.7|12620.7|2077
1645645800000|2022-02-23 19:50:00|12624.7|12620.7|12625.4|12621.4|12627.8|12623.8|12624.7|12620.7|12933
1645646100000|2022-02-23 19:55:00|12624.7|12620.7|12624.7|12620.7|12626.2|12622.2|12623.1|12619.1|8235
1645646400000|2022-02-23 20:00:00|12626.2|12622.2|12627.8|12623.8|12629.3|12625.3|12624.7|12620.7|3063
1645646700000|2022-02-23 20:05:00|12626.2|12622.2|12627.8|12623.8|12629.3|12625.3|12626.2|12622.2|3229
1645647000000|2022-02-23 20:10:00|12627|12623|12624.7|12620.7|12627.8|12623.8|12624.7|12620.7|7193
1645647300000|2022-02-23 20:15:00|12623.1|12619.1|12621.5|12617.5|12624.7|12620.7|12620|12616|7829
1645647600000|2022-02-23 20:20:00|12620|12616|12618.4|12614.4|12620|12616|12616.8|12612.8|5906
1645647900000|2022-02-23 20:25:00|12616.8|12612.8|12618.4|12614.4|12618.4|12614.4|12616.8|12612.8|4832
1645648200000|2022-02-23 20:30:00|12616.8|12612.8|12618.4|12614.4|12618.4|12614.4|12615.3|12611.3|4622
1645648500000|2022-02-23 20:35:00|12620|12616|12621.5|12617.5|12621.5|12617.5|12620|12616|2853
1645648800000|2022-02-23 20:40:00|12623.1|12619.1|12626.2|12622.2|12627.8|12623.8|12623.1|12619.1|2863
1645649100000|2022-02-23 20:45:00|12624.7|12620.7|12627.8|12623.8|12629.3|12625.3|12624.7|12620.7|3067
1645649400000|2022-02-23 20:50:00|12626.2|12622.2|12626.2|12622.2|12627.8|12623.8|12624.7|12620.7|6831
1645649700000|2022-02-23 20:55:00|12624.7|12620.7|12618.4|12614.4|12626.2|12622.2|12616.8|12612.8|13873
1645650000000|2022-02-23 21:00:00|12616.8|12612.8|12616.8|12612.8|12620|12616|12616.8|12612.8|29793
1645650300000|2022-02-23 21:05:00|12618.4|12614.4|12620|12616|12620|12616|12616.8|12612.8|9861
1645650600000|2022-02-23 21:10:00|12618.4|12614.4|12618.4|12614.4|12620|12616|12615.3|12611.3|6010
1645650900000|2022-02-23 21:15:00|12616.8|12612.8|12618.4|12614.4|12618.4|12614.4|12615.3|12611.3|1109
1645651200000|2022-02-23 21:20:00|12616.8|12612.8|12615.3|12611.3|12618.4|12614.4|12615.3|12611.3|540
1645651500000|2022-02-23 21:25:00|12614.5|12610.5|12612.2|12608.2|12615.3|12611.3|12612.2|12608.2|1521
1645651800000|2022-02-23 21:30:00|12610.6|12606.6|12610.6|12606.6|12610.6|12606.6|12609|12605|4056
1645652100000|2022-02-23 21:35:00|12609|12605|12607.5|12603.5|12609|12605|12607.5|12603.5|3021
1645652400000|2022-02-23 21:40:00|||||||||2390
1645652700000|2022-02-23 21:45:00|12609|12605|12610.6|12606.6|12610.6|12606.6|12607.5|12603.5|1536
1645653000000|2022-02-23 21:50:00|12609|12605|12609|12605|12610.6|12606.6|12609|12605|1359
1645653300000|2022-02-23 21:55:00|12609.8|12605.8|12612.2|12608.2|12613.7|12609.7|12609.8|12605.8|1559
1645657200000|2022-02-23 23:00:00|12619.2|12615.2|12620.8|12616.8|12623.1|12619.1|12618.4|12614.4|1033
1645657500000|2022-02-23 23:05:00|12620|12616|12624.7|12620.7|12624.7|12620.7|12620|12616|439
1645657800000|2022-02-23 23:10:00|12623.9|12619.9|12624.7|12620.7|12626.2|12622.2|12623.9|12619.9|216
1645658100000|2022-02-23 23:15:00|12625.4|12621.4|12627.8|12623.8|12627.8|12623.8|12624.7|12620.7|586
1645658400000|2022-02-23 23:20:00|12626.2|12622.2|12628.6|12624.6|12629.3|12625.3|12626.2|12622.2|2817
1645658700000|2022-02-23 23:25:00|12627.8|12623.8|12627.8|12623.8|12629.3|12625.3|12627.8|12623.8|307
1645659000000|2022-02-23 23:30:00|12627|12623|12627.8|12623.8|12627.8|12623.8|12626.2|12622.2|682
1645659300000|2022-02-23 23:35:00|12626.2|12622.2|12627|12623|12627.8|12623.8|12626.2|12622.2|209
1645659600000|2022-02-23 23:40:00|12627.8|12623.8|12627.8|12623.8|12627.8|12623.8|12626.2|12622.2|338
1645659900000|2022-02-23 23:45:00|12629.3|12625.3|12629.3|12625.3|12629.3|12625.3|12629.3|12625.3|30
1645660200000|2022-02-23 23:50:00|12627.8|12623.8|12629.3|12625.3|12629.3|12625.3|12627.8|12623.8|869
1645660500000|2022-02-23 23:55:00|12630.9|12626.9|12635.6|12631.6|12635.6|12631.6|12630.9|12626.9|1026
1645660800000|2022-02-24 00:00:00|12634|12630|12638.7|12634.7|12638.7|12634.7|12634|12630|1277
1645661100000|2022-02-24 00:05:00|12637.9|12633.9|12637.2|12633.2|12638.7|12634.7|12637.2|12633.2|151
1645661400000|2022-02-24 00:10:00|12635.6|12631.6|12635.6|12631.6|12637.2|12633.2|12634|12630|784
1645661700000|2022-02-24 00:15:00|12637.2|12633.2|12635.6|12631.6|12638.7|12634.7|12634|12630|873
1645662000000|2022-02-24 00:20:00|12634|12630|12637.2|12633.2|12638.7|12634.7|12634|12630|2871
1645662300000|2022-02-24 00:25:00|12638.7|12634.7|12645|12641|12651.2|12647.2|12637.2|12633.2|1361
1645662600000|2022-02-24 00:30:00|12646.5|12642.5|12641.8|12637.8|12651.2|12647.2|12641.8|12637.8|2942
1645662900000|2022-02-24 00:35:00|12641.1|12637.1|12648.1|12644.1|12649.7|12645.7|12640.3|12636.3|2189
1645663200000|2022-02-24 00:40:00|12649.7|12645.7|12646.5|12642.5|12649.7|12645.7|12643.4|12639.4|843
1645663500000|2022-02-24 00:45:00|12645|12641|12643.4|12639.4|12646.5|12642.5|12643.4|12639.4|859
1645663800000|2022-02-24 00:50:00|12645|12641|12646.5|12642.5|12646.5|12642.5|12643.4|12639.4|838
1645664100000|2022-02-24 00:55:00|12647.3|12643.3|12649.7|12645.7|12649.7|12645.7|12645|12641|724
1645664400000|2022-02-24 01:00:00|12650.4|12646.4|12648.1|12644.1|12651.2|12647.2|12646.5|12642.5|902
1645664700000|2022-02-24 01:05:00|12646.5|12642.5|12643.4|12639.4|12648.1|12644.1|12643.4|12639.4|1236
1645665000000|2022-02-24 01:10:00|12641.8|12637.8|12645|12641|12646.5|12642.5|12641.8|12637.8|913
1645665300000|2022-02-24 01:15:00|12646.5|12642.5|12644.2|12640.2|12646.5|12642.5|12641.8|12637.8|585
1645665600000|2022-02-24 01:20:00|12645|12641|12645|12641|12646.5|12642.5|12641.8|12637.8|718
1645665900000|2022-02-24 01:25:00|12643.4|12639.4|12645|12641|12646.5|12642.5|12643.4|12639.4|553
1645666200000|2022-02-24 01:30:00|12646.5|12642.5|12638.7|12634.7|12646.5|12642.5|12637.2|12633.2|2004
1645666500000|2022-02-24 01:35:00|12639.5|12635.5|12640.3|12636.3|12641.8|12637.8|12638.7|12634.7|416
1645666800000|2022-02-24 01:40:00|12638.7|12634.7|12637.2|12633.2|12641.8|12637.8|12636.4|12632.4|814
1645667100000|2022-02-24 01:45:00|12637.9|12633.9|12634|12630|12638.7|12634.7|12632.5|12628.5|2123
1645667400000|2022-02-24 01:50:00|12632.5|12628.5|12627.8|12623.8|12632.5|12628.5|12627.8|12623.8|1008
1645667700000|2022-02-24 01:55:00|12628.6|12624.6|12632.5|12628.5|12632.5|12628.5|12627.8|12623.8|411
1645668000000|2022-02-24 02:00:00|12634|12630|12637.2|12633.2|12638.7|12634.7|12632.5|12628.5|1078
1645668300000|2022-02-24 02:05:00|12638.7|12634.7|12638.7|12634.7|12640.3|12636.3|12637.2|12633.2|421
1645668600000|2022-02-24 02:10:00|12640.3|12636.3|12638.7|12634.7|12641.8|12637.8|12637.9|12633.9|530
1645668900000|2022-02-24 02:15:00|12640.3|12636.3|12641.8|12637.8|12641.8|12637.8|12638.7|12634.7|561
1645669200000|2022-02-24 02:20:00|12642.6|12638.6|12641.8|12637.8|12643.4|12639.4|12641.8|12637.8|390
1645669500000|2022-02-24 02:25:00|12641.1|12637.1|12641.8|12637.8|12646.5|12642.5|12640.3|12636.3|749
1645669800000|2022-02-24 02:30:00|12643.4|12639.4|12641.8|12637.8|12643.4|12639.4|12641.8|12637.8|770
1645670100000|2022-02-24 02:35:00|12640.3|12636.3|12638.7|12634.7|12640.3|12636.3|12637.2|12633.2|1226
1645670400000|2022-02-24 02:40:00|12640.3|12636.3|12641.1|12637.1|12641.8|12637.8|12640.3|12636.3|432
1645670700000|2022-02-24 02:45:00|12641.8|12637.8|12646.5|12642.5|12646.5|12642.5|12638.7|12634.7|1099
1645671000000|2022-02-24 02:50:00|12648.1|12644.1|12659|12655|12660.6|12656.6|12646.5|12642.5|4606
1645671300000|2022-02-24 02:55:00|12658.3|12654.3|12655.9|12651.9|12660.6|12656.6|12652|12648|2555
1645671600000|2022-02-24 03:00:00|12654.3|12650.3|12657.5|12653.5|12659|12655|12649.7|12645.7|3527
1645671900000|2022-02-24 03:05:00|12659|12655|12676.2|12672.2|12677.8|12673.8|12657.5|12653.5|5215
1645672200000|2022-02-24 03:10:00|12674.7|12670.7|12677.8|12673.8|12682.5|12678.5|12671.5|12667.5|8234
1645672500000|2022-02-24 03:15:00|12679.3|12675.3|12674.7|12670.7|12685.6|12681.6|12673.1|12669.1|5226
1645672800000|2022-02-24 03:20:00|12673.1|12669.1|12685.6|12681.6|12685.6|12681.6|12672.3|12668.3|2469
1645673100000|2022-02-24 03:25:00|12684.8|12680.8|12691.8|12687.8|12695|12691|12684|12680|4373
1645673400000|2022-02-24 03:30:00|12693.4|12689.4|12699.7|12695.7|12702.8|12698.8|12691.8|12687.8|4917
1645673700000|2022-02-24 03:35:00|12698.9|12694.9|12710.6|12706.6|12710.6|12706.6|12698.1|12694.1|2876
1645674000000|2022-02-24 03:40:00|12709|12705|12707.5|12703.5|12712.2|12708.2|12705.9|12701.9|1865
1645674300000|2022-02-24 03:45:00|12709|12705|12698.1|12694.1|12709|12705|12695|12691|4845
1645674600000|2022-02-24 03:50:00|12696.5|12692.5|12701.2|12697.2|12702.8|12698.8|12693.4|12689.4|2024
1645674900000|2022-02-24 03:55:00|12702|12698|12702.8|12698.8|12705.9|12701.9|12699.7|12695.7|2482
1645675200000|2022-02-24 04:00:00|12701.2|12697.2|12702.8|12698.8|12704.3|12700.3|12699.7|12695.7|2110
1645675500000|2022-02-24 04:05:00|12704.3|12700.3|12707.5|12703.5|12709|12705|12704.3|12700.3|3240
1645675800000|2022-02-24 04:10:00|12708.3|12704.3|12720|12716|12720|12716|12707.5|12703.5|7551
1645676100000|2022-02-24 04:15:00|12719.2|12715.2|12730.9|12726.9|12732.5|12728.5|12718.4|12714.4|7326
1645676400000|2022-02-24 04:20:00|12732.5|12728.5|12727.8|12723.8|12732.5|12728.5|12721.5|12717.5|2832
1645676700000|2022-02-24 04:25:00|12727|12723|12716.8|12712.8|12727|12723|12716.8|12712.8|2335
1645677000000|2022-02-24 04:30:00|12718.4|12714.4|12712.2|12708.2|12720|12716|12712.2|12708.2|2569
1645677300000|2022-02-24 04:35:00|12713.7|12709.7|12720|12716|12720|12716|12712.2|12708.2|1498
1645677600000|2022-02-24 04:40:00|12721.5|12717.5|12715.3|12711.3|12721.5|12717.5|12715.3|12711.3|2608
1645677900000|2022-02-24 04:45:00|12713.7|12709.7|12710.6|12706.6|12713.7|12709.7|12707.5|12703.5|1845
1645678200000|2022-02-24 04:50:00|12709|12705|12705.9|12701.9|12710.6|12706.6|12702.8|12698.8|10114
1645678500000|2022-02-24 04:55:00|12707.5|12703.5|12704.3|12700.3|12709|12705|12702.8|12698.8|1031
1645678800000|2022-02-24 05:00:00|12702.8|12698.8|12711.4|12707.4|12712.2|12708.2|12702.8|12698.8|2865
1645679100000|2022-02-24 05:05:00|12712.2|12708.2|12713.7|12709.7|12718.4|12714.4|12710.6|12706.6|1653
1645679400000|2022-02-24 05:10:00|12712.9|12708.9|12709|12705|12715.3|12711.3|12709|12705|978
1645679700000|2022-02-24 05:15:00|12710.6|12706.6|12710.6|12706.6|12712.2|12708.2|12708.3|12704.3|1210
1645680000000|2022-02-24 05:20:00|12712.2|12708.2|12705.9|12701.9|12712.2|12708.2|12704.3|12700.3|1569
1645680300000|2022-02-24 05:25:00|12706.7|12702.7|12712.2|12708.2|12712.2|12708.2|12702.8|12698.8|3864
1645680600000|2022-02-24 05:30:00|12710.6|12706.6|12713.7|12709.7|12715.3|12711.3|12707.5|12703.5|1314
1645680900000|2022-02-24 05:35:00|12712.2|12708.2|12715.3|12711.3|12715.3|12711.3|12712.2|12708.2|954
1645681200000|2022-02-24 05:40:00|12716.8|12712.8|12716.8|12712.8|12716.8|12712.8|12713.7|12709.7|1304
1645681500000|2022-02-24 05:45:00|12716.1|12712.1|12718.4|12714.4|12718.4|12714.4|12715.3|12711.3|3910
1645681800000|2022-02-24 05:50:00|12716.8|12712.8|12713.7|12709.7|12718.4|12714.4|12713.7|12709.7|973
1645682100000|2022-02-24 05:55:00|12714.5|12710.5|12712.2|12708.2|12718.4|12714.4|12712.2|12708.2|2286
1645682400000|2022-02-24 06:00:00|12713.7|12709.7|12709|12705|12713.7|12709.7|12704.3|12700.3|857
1645682700000|2022-02-24 06:05:00|12708.3|12704.3|12705.9|12701.9|12712.2|12708.2|12705.9|12701.9|1589
1645683000000|2022-02-24 06:10:00|12707.5|12703.5|12710.6|12706.6|12712.2|12708.2|12707.5|12703.5|1763
1645683300000|2022-02-24 06:15:00|12712.2|12708.2|12707.5|12703.5|12712.2|12708.2|12705.9|12701.9|758
1645683600000|2022-02-24 06:20:00|12709|12705|12709|12705|12712.2|12708.2|12708.3|12704.3|1058
1645683900000|2022-02-24 06:25:00|12707.5|12703.5|12715.3|12711.3|12715.3|12711.3|12705.9|12701.9|1057
1645684200000|2022-02-24 06:30:00|12713.7|12709.7|12713.7|12709.7|12715.3|12711.3|12709|12705|1698
1645684500000|2022-02-24 06:35:00|12712.2|12708.2|12715.3|12711.3|12716.8|12712.8|12712.2|12708.2|1319
1645684800000|2022-02-24 06:40:00|12716.8|12712.8|12715.3|12711.3|12716.8|12712.8|12713.7|12709.7|841
1645685100000|2022-02-24 06:45:00|12716.8|12712.8|12715.3|12711.3|12716.8|12712.8|12710.6|12706.6|1419
1645685400000|2022-02-24 06:50:00|12716.8|12712.8|12715.3|12711.3|12720|12716|12713.7|12709.7|1450
1645685700000|2022-02-24 06:55:00|12713.7|12709.7|12713.7|12709.7|12718.4|12714.4|12712.2|12708.2|1456
1645686000000|2022-02-24 07:00:00|12712.2|12708.2|12705.9|12701.9|12713.7|12709.7|12702.8|12698.8|2517
1645686300000|2022-02-24 07:05:00|12704.3|12700.3|12702.8|12698.8|12705.9|12701.9|12702.8|12698.8|5588
1645686600000|2022-02-24 07:10:00|12704.3|12700.3|12704.3|12700.3|12705.9|12701.9|12702|12698|2284
1645686900000|2022-02-24 07:15:00|12705.9|12701.9|12710.6|12706.6|12712.2|12708.2|12702.8|12698.8|10365
1645687200000|2022-02-24 07:20:00|12709.8|12705.8|12705.9|12701.9|12712.2|12708.2|12705.9|12701.9|3535
1645687500000|2022-02-24 07:25:00|12706.7|12702.7|12712.2|12708.2|12713.7|12709.7|12705.9|12701.9|2728
1645687800000|2022-02-24 07:30:00|12713.7|12709.7|12713.7|12709.7|12715.3|12711.3|12708.3|12704.3|1919
1645688100000|2022-02-24 07:35:00|12715.3|12711.3|12709|12705|12720|12716|12709|12705|6499
1645688400000|2022-02-24 07:40:00|12707.5|12703.5|12695|12691|12709|12705|12695|12691|7411
1645688700000|2022-02-24 07:45:00|12696.5|12692.5|12701.2|12697.2|12701.2|12697.2|12691.8|12687.8|2676
1645689000000|2022-02-24 07:50:00|12699.7|12695.7|12698.1|12694.1|12702.8|12698.8|12693.4|12689.4|32184
1645689300000|2022-02-24 07:55:00|12696.5|12692.5|12695|12691|12698.1|12694.1|12693.4|12689.4|3402
1645689600000|2022-02-24 08:00:00|12696.5|12692.5|12693.4|12689.4|12696.5|12692.5|12690.3|12686.3|7831
1645689900000|2022-02-24 08:05:00|12691.8|12687.8|12680.9|12676.9|12692.6|12688.6|12679.3|12675.3|9070
1645690200000|2022-02-24 08:10:00|12682.5|12678.5|12685.6|12681.6|12685.6|12681.6|12679.3|12675.3|2567
1645690500000|2022-02-24 08:15:00|12687.2|12683.2|12674.7|12670.7|12688.7|12684.7|12673.9|12669.9|13107
1645690800000|2022-02-24 08:20:00|12675.4|12671.4|12674.7|12670.7|12679.3|12675.3|12673.1|12669.1|23337
1645691100000|2022-02-24 08:25:00|12675.4|12671.4|12679.3|12675.3|12682.5|12678.5|12674.7|12670.7|2782
1645691400000|2022-02-24 08:30:00|12680.9|12676.9|12679.3|12675.3|12684|12680|12677.8|12673.8|2457
1645691700000|2022-02-24 08:35:00|12680.9|12676.9|12682.5|12678.5|12685.6|12681.6|12680.9|12676.9|2144
1645692000000|2022-02-24 08:40:00|12684|12680|12684|12680|12685.6|12681.6|12680.9|12676.9|2577
1645692300000|2022-02-24 08:45:00|12685.6|12681.6|12691.8|12687.8|12691.8|12687.8|12684|12680|3361
1645692600000|2022-02-24 08:50:00|12690.3|12686.3|12698.1|12694.1|12698.1|12694.1|12690.3|12686.3|4931
1645692900000|2022-02-24 08:55:00|12697.3|12693.3|12699.7|12695.7|12701.2|12697.2|12695|12691|3065
1645693200000|2022-02-24 09:00:00|12698.1|12694.1|12695|12691|12701.2|12697.2|12693.4|12689.4|1601
1645693500000|2022-02-24 09:05:00|12696.5|12692.5|12691.8|12687.8|12696.5|12692.5|12687.2|12683.2|15127
1645693800000|2022-02-24 09:10:00|12691.1|12687.1|12691.8|12687.8|12695|12691|12688.7|12684.7|9430
1645694100000|2022-02-24 09:15:00|12693.4|12689.4|12698.1|12694.1|12698.1|12694.1|12690.3|12686.3|2370
1645694400000|2022-02-24 09:20:00|12696.5|12692.5|12699.7|12695.7|12699.7|12695.7|12693.4|12689.4|2372
1645694700000|2022-02-24 09:25:00|12700.4|12696.4|12702.8|12698.8|12707.5|12703.5|12699.7|12695.7|4136
1645695000000|2022-02-24 09:30:00|12704.3|12700.3|12708.3|12704.3|12709|12705|12701.2|12697.2|3235
1645695300000|2022-02-24 09:35:00|12709|12705|12707.5|12703.5|12709|12705|12705.9|12701.9|4476
1645695600000|2022-02-24 09:40:00|12705.9|12701.9|12709|12705|12712.2|12708.2|12704.3|12700.3|8763
1645695900000|2022-02-24 09:45:00|12709.8|12705.8|12712.2|12708.2|12712.2|12708.2|12707.5|12703.5|4516
1645696200000|2022-02-24 09:50:00|12710.6|12706.6|12715.3|12711.3|12716.8|12712.8|12710.6|12706.6|3982
1645696500000|2022-02-24 09:55:00|12713.7|12709.7|12713.7|12709.7|12715.3|12711.3|12712.2|12708.2|2081
1645696800000|2022-02-24 10:00:00|12712.2|12708.2|12715.3|12711.3|12716.8|12712.8|12712.2|12708.2|3011
1645697100000|2022-02-24 10:05:00|12716.8|12712.8|12715.3|12711.3|12716.8|12712.8|12712.2|12708.2|5578
1645697400000|2022-02-24 10:10:00|12716.1|12712.1|12718.4|12714.4|12720|12716|12715.3|12711.3|2443
1645697700000|2022-02-24 10:15:00|12720|12716|12716.8|12712.8|12721.5|12717.5|12716.8|12712.8|4601
1645698000000|2022-02-24 10:20:00|12715.3|12711.3|12726.2|12722.2|12726.2|12722.2|12715.3|12711.3|7148
1645698300000|2022-02-24 10:25:00|12724.7|12720.7|12727.8|12723.8|12729.3|12725.3|12723.1|12719.1|2442
1645698600000|2022-02-24 10:30:00|12728.6|12724.6|12735.6|12731.6|12735.6|12731.6|12728.6|12724.6|4335
1645698900000|2022-02-24 10:35:00|12734|12730|12730.9|12726.9|12735.6|12731.6|12730.9|12726.9|3200
1645699200000|2022-02-24 10:40:00|12729.3|12725.3|12720|12716|12730.9|12726.9|12718.4|12714.4|3148
1645699500000|2022-02-24 10:45:00|12718.4|12714.4|12721.5|12717.5|12722.3|12718.3|12716.8|12712.8|2968
1645699800000|2022-02-24 10:50:00|12720|12716|12723.1|12719.1|12724.7|12720.7|12718.4|12714.4|1672
1645700100000|2022-02-24 10:55:00|12721.5|12717.5|12729.3|12725.3|12729.3|12725.3|12721.5|12717.5|6061
1645700400000|2022-02-24 11:00:00|12727.8|12723.8|12730.9|12726.9|12730.9|12726.9|12727.8|12723.8|2267
1645700700000|2022-02-24 11:05:00|12729.3|12725.3|12734|12730|12735.6|12731.6|12727.8|12723.8|3461
1645701000000|2022-02-24 11:10:00|12735.6|12731.6|12729.3|12725.3|12735.6|12731.6|12729.3|12725.3|2868
1645701300000|2022-02-24 11:15:00|12727.8|12723.8|12723.1|12719.1|12729.3|12725.3|12723.1|12719.1|4021
1645701600000|2022-02-24 11:20:00|12724.7|12720.7|12724.7|12720.7|12724.7|12720.7|12720|12716|2461
1645701900000|2022-02-24 11:25:00|12726.2|12722.2|12732.5|12728.5|12734|12730|12724.7|12720.7|5880
1645702200000|2022-02-24 11:30:00|12733.3|12729.3|12735.6|12731.6|12737.2|12733.2|12732.5|12728.5|5217
1645702500000|2022-02-24 11:35:00|12737.2|12733.2|12730.9|12726.9|12737.2|12733.2|12729.3|12725.3|7098
1645702800000|2022-02-24 11:40:00|12729.3|12725.3|12712.2|12708.2|12730.9|12726.9|12712.2|12708.2|7785
1645703100000|2022-02-24 11:45:00|12713.7|12709.7|12709|12705|12715.3|12711.3|12709|12705|3674
1645703400000|2022-02-24 11:50:00|12709.8|12705.8|12707.5|12703.5|12710.6|12706.6|12701.2|12697.2|4032
1645703700000|2022-02-24 11:55:00|12705.9|12701.9|12701.2|12697.2|12707.5|12703.5|12699.7|12695.7|3716
1645704000000|2022-02-24 12:00:00|12702.8|12698.8|12709|12705|12709|12705|12699.7|12695.7|2756
1645704300000|2022-02-24 12:05:00|12710.6|12706.6|12715.3|12711.3|12715.3|12711.3|12709|12705|3227
1645704600000|2022-02-24 12:10:00|12713.7|12709.7|12718.4|12714.4|12720|12716|12712.2|12708.2|2055
1645704900000|2022-02-24 12:15:00|12716.8|12712.8|12723.1|12719.1|12723.1|12719.1|12716.8|12712.8|3910
1645705200000|2022-02-24 12:20:00|12721.5|12717.5|12721.5|12717.5|12723.1|12719.1|12718.4|12714.4|18664
1645705500000|2022-02-24 12:25:00|12720|12716|12727.8|12723.8|12727.8|12723.8|12720|12716|6059
1645705800000|2022-02-24 12:30:00|12726.2|12722.2|12724.7|12720.7|12729.3|12725.3|12723.1|12719.1|2881
1645706100000|2022-02-24 12:35:00|12726.2|12722.2|12724.7|12720.7|12727.8|12723.8|12721.5|12717.5|12831
1645706400000|2022-02-24 12:40:00|12726.2|12722.2|12729.3|12725.3|12729.3|12725.3|12723.1|12719.1|9096
1645706700000|2022-02-24 12:45:00|12727.8|12723.8|12726.2|12722.2|12729.3|12725.3|12726.2|12722.2|3184
1645707000000|2022-02-24 12:50:00|12727|12723|12723.1|12719.1|12727.8|12723.8|12721.5|12717.5|7822
1645707300000|2022-02-24 12:55:00|12721.5|12717.5|12720|12716|12723.1|12719.1|12719.2|12715.2|5358
1645707600000|2022-02-24 13:00:00|12718.4|12714.4|12715.3|12711.3|12720|12716|12715.3|12711.3|5410
1645707900000|2022-02-24 13:05:00|12713.7|12709.7|12710.6|12706.6|12715.3|12711.3|12710.6|12706.6|4234
1645708200000|2022-02-24 13:10:00|12709|12705|12709|12705|12710.6|12706.6|12705.9|12701.9|10775
1645708500000|2022-02-24 13:15:00|12710.6|12706.6|12702.8|12698.8|12712.2|12708.2|12702.8|12698.8|38881
1645708800000|2022-02-24 13:20:00|12704.3|12700.3|12707.5|12703.5|12709|12705|12704.3|12700.3|13973
1645709100000|2022-02-24 13:25:00|12708.3|12704.3|12710.6|12706.6|12712.2|12708.2|12705.9|12701.9|4048
1645709400000|2022-02-24 13:30:00|12712.2|12708.2|12716.8|12712.8|12718.4|12714.4|12707.5|12703.5|7160
1645709700000|2022-02-24 13:35:00|12718.4|12714.4|12720|12716|12721.5|12717.5|12715.3|12711.3|4234
1645710000000|2022-02-24 13:40:00|12718.4|12714.4|12721.5|12717.5|12724.7|12720.7|12718.4|12714.4|5809
1645710300000|2022-02-24 13:45:00|12720|12716|12712.2|12708.2|12720|12716|12710.6|12706.6|14889
1645710600000|2022-02-24 13:50:00|12710.6|12706.6|12712.2|12708.2|12715.3|12711.3|12710.6|12706.6|4997
1645710900000|2022-02-24 13:55:00|12713.7|12709.7|12716.8|12712.8|12718.4|12714.4|12709|12705|20312
1645711200000|2022-02-24 14:00:00|12715.3|12711.3|12716.8|12712.8|12718.4|12714.4|12712.2|12708.2|4369
1645711500000|2022-02-24 14:05:00|12715.3|12711.3|12715.3|12711.3|12716.8|12712.8|12710.6|12706.6|6318
1645711800000|2022-02-24 14:10:00|12713.7|12709.7|12702.8|12698.8|12718.4|12714.4|12702.8|12698.8|18063
1645712100000|2022-02-24 14:15:00|12701.2|12697.2|12685.6|12681.6|12702.8|12698.8|12684|12680|13892
1645712400000|2022-02-24 14:20:00|12684|12680|12696.5|12692.5|12698.1|12694.1|12682.5|12678.5|16836
1645712700000|2022-02-24 14:25:00|12695|12691|12701.2|12697.2|12702.8|12698.8|12695|12691|5934
1645713000000|2022-02-24 14:30:00|12699.7|12695.7|12699.7|12695.7|12702.8|12698.8|12693.4|12689.4|7271
1645713300000|2022-02-24 14:35:00|12698.1|12694.1|12701.2|12697.2|12702.8|12698.8|12698.1|12694.1|30409
1645713600000|2022-02-24 14:40:00|12702.8|12698.8|12693.4|12689.4|12704.3|12700.3|12693.4|12689.4|49998
1645713900000|2022-02-24 14:45:00|12695|12691|12688.7|12684.7|12696.5|12692.5|12688.7|12684.7|10665
1645714200000|2022-02-24 14:50:00|12691.1|12687.1|12677.8|12673.8|12691.8|12687.8|12671.5|12667.5|14137
1645714500000|2022-02-24 14:55:00|12679.3|12675.3|12684|12680|12687.2|12683.2|12679.3|12675.3|8740
1645714800000|2022-02-24 15:00:00|12685.6|12681.6|12684|12680|12687.2|12683.2|12680.9|12676.9|11212
1645715100000|2022-02-24 15:05:00|12685.6|12681.6|12679.3|12675.3|12685.6|12681.6|12679.3|12675.3|15571
1645715400000|2022-02-24 15:10:00|12677.8|12673.8|12679.3|12675.3|12679.3|12675.3|12674.7|12670.7|10992
1645715700000|2022-02-24 15:15:00|12677.8|12673.8|12682.5|12678.5|12684|12680|12670|12666|18239
1645716000000|2022-02-24 15:20:00|12680.9|12676.9|12676.2|12672.2|12685.6|12681.6|12671.5|12667.5|15455
1645716300000|2022-02-24 15:25:00|12674.7|12670.7|12668.4|12664.4|12676.2|12672.2|12666.8|12662.8|13435
1645716600000|2022-02-24 15:30:00|12670|12666|12665.3|12661.3|12670|12666|12665.3|12661.3|15570
1645716900000|2022-02-24 15:35:00|12666.8|12662.8|12660.6|12656.6|12668.4|12664.4|12660.6|12656.6|11963
1645717200000|2022-02-24 15:40:00|12662.2|12658.2|12668.4|12664.4|12671.5|12667.5|12660.6|12656.6|14358
1645717500000|2022-02-24 15:45:00|12666.8|12662.8|12665.3|12661.3|12666.8|12662.8|12660.6|12656.6|9972
1645717800000|2022-02-24 15:50:00|12663.7|12659.7|12670|12666|12670|12666|12663.7|12659.7|10653
1645718100000|2022-02-24 15:55:00|12668.4|12664.4|12663.7|12659.7|12672.3|12668.3|12663.7|12659.7|34169
1645718400000|2022-02-24 16:00:00|12665.3|12661.3|12662.2|12658.2|12668.4|12664.4|12659|12655|8337
1645718700000|2022-02-24 16:05:00|12660.6|12656.6|12659|12655|12662.2|12658.2|12659|12655|15554
1645719000000|2022-02-24 16:10:00|12657.5|12653.5|12659|12655|12659|12655|12652.8|12648.8|11080
1645719300000|2022-02-24 16:15:00|12657.5|12653.5|12655.9|12651.9|12662.2|12658.2|12655.9|12651.9|8561
1645719600000|2022-02-24 16:20:00|12657.5|12653.5|12657.5|12653.5|12657.5|12653.5|12652.8|12648.8|27995
1645719900000|2022-02-24 16:25:00|12655.9|12651.9|12660.6|12656.6|12662.2|12658.2|12654.3|12650.3|8689
1645720200000|2022-02-24 16:30:00|12659.8|12655.8|12659|12655|12660.6|12656.6|12657.5|12653.5|6200
1645720500000|2022-02-24 16:35:00|12659.8|12655.8|12660.6|12656.6|12662.2|12658.2|12659|12655|4402
1645720800000|2022-02-24 16:40:00|12659.8|12655.8|12662.2|12658.2|12662.2|12658.2|12659|12655|13928
1645721100000|2022-02-24 16:45:00|12663.7|12659.7|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|5372
1645721400000|2022-02-24 16:50:00|12663.7|12659.7|12657.5|12653.5|12663.7|12659.7|12657.5|12653.5|5698
1645721700000|2022-02-24 16:55:00|12659|12655|12652.8|12648.8|12659|12655|12652.8|12648.8|83400
1645722000000|2022-02-24 17:00:00|12654.3|12650.3|12654.3|12650.3|12655.9|12651.9|12654.3|12650.3|12966
1645722300000|2022-02-24 17:05:00|12655.9|12651.9|12655.9|12651.9|12655.9|12651.9|12652.8|12648.8|3735
1645722600000|2022-02-24 17:10:00|12657.5|12653.5|12662.2|12658.2|12663.7|12659.7|12655.9|12651.9|9083
1645722900000|2022-02-24 17:15:00|12661.4|12657.4|12666.8|12662.8|12666.8|12662.8|12661.4|12657.4|15058
1645723200000|2022-02-24 17:20:00|12665.3|12661.3|12668.4|12664.4|12668.4|12664.4|12665.3|12661.3|28959
1645723500000|2022-02-24 17:25:00|12670|12666|12677.8|12673.8|12677.8|12673.8|12670|12666|4345
1645723800000|2022-02-24 17:30:00|12676.2|12672.2|12673.1|12669.1|12676.2|12672.2|12671.5|12667.5|4722
1645724100000|2022-02-24 17:35:00|12671.5|12667.5|12674.7|12670.7|12676.2|12672.2|12671.5|12667.5|5081
1645724400000|2022-02-24 17:40:00|12675.4|12671.4|12677.8|12673.8|12679.3|12675.3|12674.7|12670.7|11756
1645724700000|2022-02-24 17:45:00|12679.3|12675.3|12682.5|12678.5|12682.5|12678.5|12677.8|12673.8|6904
1645725000000|2022-02-24 17:50:00|12680.9|12676.9|12670|12666|12680.9|12676.9|12670|12666|7175
1645725300000|2022-02-24 17:55:00|12671.5|12667.5|12670.8|12666.8|12674.7|12670.7|12668.4|12664.4|4925
1645725600000|2022-02-24 18:00:00|12671.5|12667.5|12680.9|12676.9|12681.7|12677.7|12668.4|12664.4|11996
1645725900000|2022-02-24 18:05:00|12684|12680|12682.5|12678.5|12684|12680|12677.8|12673.8|5104
1645726200000|2022-02-24 18:10:00|12680.9|12676.9|12682.5|12678.5|12690.3|12686.3|12680.9|12676.9|17622
1645726500000|2022-02-24 18:15:00|12684|12680|12684|12680|12685.6|12681.6|12680.9|12676.9|10154
1645726800000|2022-02-24 18:20:00|12685.6|12681.6|12682.5|12678.5|12685.6|12681.6|12682.5|12678.5|6147
1645727100000|2022-02-24 18:25:00|12680.9|12676.9|12684|12680|12684|12680|12679.3|12675.3|5217
1645727400000|2022-02-24 18:30:00|12682.5|12678.5|12682.5|12678.5|12685.6|12681.6|12680.9|12676.9|4676
1645727700000|2022-02-24 18:35:00|12684|12680|12677.8|12673.8|12684|12680|12677.8|12673.8|4408
1645728000000|2022-02-24 18:40:00|12676.2|12672.2|12679.3|12675.3|12679.3|12675.3|12674.7|12670.7|4270
1645728300000|2022-02-24 18:45:00|12680.9|12676.9|12671.5|12667.5|12682.5|12678.5|12671.5|12667.5|5114
1645728600000|2022-02-24 18:50:00|12670|12666|12670|12666|12671.5|12667.5|12665.3|12661.3|14442
1645728900000|2022-02-24 18:55:00|12671.5|12667.5|12674.7|12670.7|12676.2|12672.2|12670|12666|8818
1645729200000|2022-02-24 19:00:00|12673.1|12669.1|12673.1|12669.1|12677.8|12673.8|12671.5|12667.5|6300
1645729500000|2022-02-24 19:05:00|12671.5|12667.5|12670|12666|12673.1|12669.1|12665.3|12661.3|8568
1645729800000|2022-02-24 19:10:00|12668.4|12664.4|12659|12655|12670|12666|12659|12655|3581
1645730100000|2022-02-24 19:15:00|12660.6|12656.6|12659|12655|12662.2|12658.2|12657.5|12653.5|20806
1645730400000|2022-02-24 19:20:00|12660.6|12656.6|12652.8|12648.8|12660.6|12656.6|12651.2|12647.2|20197
1645730700000|2022-02-24 19:25:00|12651.2|12647.2|12651.2|12647.2|12652.8|12648.8|12648.1|12644.1|13392
1645731000000|2022-02-24 19:30:00|12649.7|12645.7|12648.1|12644.1|12651.2|12647.2|12646.5|12642.5|6002
1645731300000|2022-02-24 19:35:00|12649.7|12645.7|12645|12641|12649.7|12645.7|12641.8|12637.8|4331
1645731600000|2022-02-24 19:40:00|12646.5|12642.5|12651.2|12647.2|12651.2|12647.2|12645|12641|32553
1645731900000|2022-02-24 19:45:00|12649.7|12645.7|12652.8|12648.8|12652.8|12648.8|12649.7|12645.7|3308
1645732200000|2022-02-24 19:50:00|12654.3|12650.3|12649.7|12645.7|12655.9|12651.9|12649.7|12645.7|6444
1645732500000|2022-02-24 19:55:00|12651.2|12647.2|12640.3|12636.3|12651.2|12647.2|12640.3|12636.3|27985
1645732800000|2022-02-24 20:00:00|12641.8|12637.8|12637.2|12633.2|12645|12641|12634|12630|24827
1645733100000|2022-02-24 20:05:00|12638.7|12634.7|12638.7|12634.7|12640.3|12636.3|12635.6|12631.6|9981
1645733400000|2022-02-24 20:10:00|12640.3|12636.3|12632.5|12628.5|12640.3|12636.3|12630.9|12626.9|4081
1645733700000|2022-02-24 20:15:00|12634|12630|12635.6|12631.6|12635.6|12631.6|12630.9|12626.9|11811
1645734000000|2022-02-24 20:20:00|12637.2|12633.2|12640.3|12636.3|12640.3|12636.3|12637.2|12633.2|2814
1645734300000|2022-02-24 20:25:00|12638.7|12634.7|12649.7|12645.7|12651.2|12647.2|12638.7|12634.7|8250
1645734600000|2022-02-24 20:30:00|12648.1|12644.1|12641.8|12637.8|12649.7|12645.7|12641.8|12637.8|10072
1645734900000|2022-02-24 20:35:00|12640.3|12636.3|12634|12630|12641.8|12637.8|12634|12630|8250
1645735200000|2022-02-24 20:40:00|12635.6|12631.6|12638.7|12634.7|12638.7|12634.7|12634|12630|2146
1645735500000|2022-02-24 20:45:00|12640.3|12636.3|12638.7|12634.7|12641.8|12637.8|12638.7|12634.7|4770
1645735800000|2022-02-24 20:50:00|12637.2|12633.2|12638.7|12634.7|12638.7|12634.7|12635.6|12631.6|3667
1645736100000|2022-02-24 20:55:00|12637.2|12633.2|12645|12641|12646.5|12642.5|12635.6|12631.6|10169
1645736400000|2022-02-24 21:00:00|12643.4|12639.4|12641.8|12637.8|12645|12641|12640.3|12636.3|13994
1645736700000|2022-02-24 21:05:00|12641.1|12637.1|12638.7|12634.7|12643.4|12639.4|12638.7|12634.7|14347
1645737000000|2022-02-24 21:10:00|12640.3|12636.3|12641.8|12637.8|12643.4|12639.4|12640.3|12636.3|5252
1645737300000|2022-02-24 21:15:00|12643.4|12639.4|12643.4|12639.4|12643.4|12639.4|12641.8|12637.8|1326
1645737600000|2022-02-24 21:20:00|12645|12641|12645|12641|12645|12641|12643.4|12639.4|1731
1645737900000|2022-02-24 21:25:00|12643.4|12639.4|12643.4|12639.4|12645|12641|12641.8|12637.8|1497
1645738200000|2022-02-24 21:30:00|12641.8|12637.8|12638.7|12634.7|12643.4|12639.4|12638.7|12634.7|1726
1645738500000|2022-02-24 21:35:00|12637.2|12633.2|12637.2|12633.2|12638.7|12634.7|12635.6|12631.6|8892
1645738800000|2022-02-24 21:40:00|12635.6|12631.6|12637.2|12633.2|12638.7|12634.7|12635.6|12631.6|2693
1645739100000|2022-02-24 21:45:00|12638.7|12634.7|12637.2|12633.2|12640.3|12636.3|12635.6|12631.6|4791
1645739400000|2022-02-24 21:50:00|12635.6|12631.6|12635.6|12631.6|12638.7|12634.7|12634|12630|4655
1645739700000|2022-02-24 21:55:00|12637.2|12633.2|12640.3|12636.3|12640.3|12636.3|12635.6|12631.6|1251
1645743600000|2022-02-24 23:00:00|12646.5|12642.5|12645|12641|12649.7|12645.7|12642.6|12638.6|1909
1645743900000|2022-02-24 23:05:00|12646.5|12642.5|12644.2|12640.2|12648.1|12644.1|12643.4|12639.4|931
1645744200000|2022-02-24 23:10:00|12645|12641|12641.8|12637.8|12645|12641|12641.8|12637.8|439
1645744500000|2022-02-24 23:15:00|12643.4|12639.4|12645|12641|12645|12641|12641.8|12637.8|656
1645744800000|2022-02-24 23:20:00|12643.4|12639.4|12643.4|12639.4|12646.5|12642.5|12643.4|12639.4|688
1645745100000|2022-02-24 23:25:00|12645|12641|12645|12641|12646.5|12642.5|12643.4|12639.4|1282
1645745400000|2022-02-24 23:30:00|12646.5|12642.5|12646.5|12642.5|12648.1|12644.1|12644.2|12640.2|666
1645745700000|2022-02-24 23:35:00|12645|12641|12645|12641|12646.5|12642.5|12645|12641|528
1645746000000|2022-02-24 23:40:00|12646.5|12642.5|12643.4|12639.4|12646.5|12642.5|12643.4|12639.4|466
1645746300000|2022-02-24 23:45:00|12644.2|12640.2|12643.4|12639.4|12645|12641|12643.4|12639.4|581
1645746600000|2022-02-24 23:50:00|12641.8|12637.8|12638.7|12634.7|12641.8|12637.8|12638.7|12634.7|920
1645746900000|2022-02-24 23:55:00|12637.2|12633.2|12638.7|12634.7|12638.7|12634.7|12635.6|12631.6|830
1645747200000|2022-02-25 00:00:00|12640.3|12636.3|12639.5|12635.5|12641.8|12637.8|12637.2|12633.2|1148
1645747500000|2022-02-25 00:05:00|12640.3|12636.3|12637.2|12633.2|12640.3|12636.3|12635.6|12631.6|639
1645747800000|2022-02-25 00:10:00|12637.9|12633.9|12632.5|12628.5|12638.7|12634.7|12630.9|12626.9|1407
1645748100000|2022-02-25 00:15:00|12634|12630|12634|12630|12635.6|12631.6|12634|12630|376
1645748400000|2022-02-25 00:20:00|12635.6|12631.6|12638.7|12634.7|12640.3|12636.3|12634|12630|1519
1645748700000|2022-02-25 00:25:00|12637.2|12633.2|12637.2|12633.2|12638.7|12634.7|12634|12630|329
1645749000000|2022-02-25 00:30:00|12635.6|12631.6|12637.2|12633.2|12638.7|12634.7|12635.6|12631.6|1055
1645749300000|2022-02-25 00:35:00|12638.7|12634.7|12638.7|12634.7|12640.3|12636.3|12635.6|12631.6|1087
1645749600000|2022-02-25 00:40:00|12640.3|12636.3|12635.6|12631.6|12640.3|12636.3|12635.6|12631.6|521
1645749900000|2022-02-25 00:45:00|12637.2|12633.2|12637.2|12633.2|12638.7|12634.7|12637.2|12633.2|274
1645750200000|2022-02-25 00:50:00|12638.7|12634.7|12646.5|12642.5|12651.2|12647.2|12635.6|12631.6|3402
1645750500000|2022-02-25 00:55:00|12645|12641|12651.2|12647.2|12651.2|12647.2|12643.4|12639.4|2103
1645750800000|2022-02-25 01:00:00|12649.7|12645.7|12652.8|12648.8|12657.5|12653.5|12649.7|12645.7|3978
1645751100000|2022-02-25 01:05:00|12651.2|12647.2|12651.2|12647.2|12652.8|12648.8|12648.1|12644.1|2818
1645751400000|2022-02-25 01:10:00|12652.8|12648.8|12645|12641|12652.8|12648.8|12645|12641|1245
1645751700000|2022-02-25 01:15:00|12646.5|12642.5|12648.1|12644.1|12649.7|12645.7|12645|12641|1075
1645752000000|2022-02-25 01:20:00|12646.5|12642.5|12632.5|12628.5|12646.5|12642.5|12632.5|12628.5|3229
1645752300000|2022-02-25 01:25:00|12630.9|12626.9|12627.8|12623.8|12632.5|12628.5|12626.2|12622.2|4804
1645752600000|2022-02-25 01:30:00|12626.2|12622.2|12626.2|12622.2|12627.8|12623.8|12623.1|12619.1|2935
1645752900000|2022-02-25 01:35:00|12627.8|12623.8|12630.9|12626.9|12632.5|12628.5|12626.2|12622.2|3114
1645753200000|2022-02-25 01:40:00|12629.3|12625.3|12637.2|12633.2|12637.2|12633.2|12629.3|12625.3|2119
1645753500000|2022-02-25 01:45:00|12635.6|12631.6|12624.7|12620.7|12635.6|12631.6|12624.7|12620.7|2421
1645753800000|2022-02-25 01:50:00|12625.4|12621.4|12630.9|12626.9|12632.5|12628.5|12625.4|12621.4|2169
1645754100000|2022-02-25 01:55:00|12627.8|12623.8|12629.3|12625.3|12630.9|12626.9|12627.8|12623.8|2449
1645754400000|2022-02-25 02:00:00|12627.8|12623.8|12634|12630|12634|12630|12627.8|12623.8|1289
1645754700000|2022-02-25 02:05:00|12632.5|12628.5|12635.6|12631.6|12635.6|12631.6|12632.5|12628.5|4173
1645755000000|2022-02-25 02:10:00|12634|12630|12634|12630|12635.6|12631.6|12634|12630|769
1645755300000|2022-02-25 02:15:00|12632.5|12628.5|12635.6|12631.6|12637.2|12633.2|12632.5|12628.5|1921
1645755600000|2022-02-25 02:20:00|12636.4|12632.4|12637.2|12633.2|12638.7|12634.7|12635.6|12631.6|797
1645755900000|2022-02-25 02:25:00|12635.6|12631.6|12641.8|12637.8|12643.4|12639.4|12635.6|12631.6|2409
1645756200000|2022-02-25 02:30:00|12643.4|12639.4|12640.3|12636.3|12643.4|12639.4|12640.3|12636.3|941
1645756500000|2022-02-25 02:35:00|12641.8|12637.8|12640.3|12636.3|12641.8|12637.8|12640.3|12636.3|2202
1645756800000|2022-02-25 02:40:00|12641.8|12637.8|12645|12641|12645|12641|12641.8|12637.8|1365
1645757100000|2022-02-25 02:45:00|12643.4|12639.4|12643.4|12639.4|12643.4|12639.4|12641.8|12637.8|2114
1645757400000|2022-02-25 02:50:00|12645|12641|12646.5|12642.5|12648.1|12644.1|12644.2|12640.2|1561
1645757700000|2022-02-25 02:55:00|12648.1|12644.1|12646.5|12642.5|12648.1|12644.1|12645|12641|410
1645758000000|2022-02-25 03:00:00|12645|12641|12645|12641|12646.5|12642.5|12643.4|12639.4|2137
1645758300000|2022-02-25 03:05:00|12641.8|12637.8|12645|12641|12645|12641|12641.8|12637.8|371
1645758600000|2022-02-25 03:10:00|12643.4|12639.4|12645|12641|12645|12641|12643.4|12639.4|370
1645758900000|2022-02-25 03:15:00|12643.4|12639.4|12646.5|12642.5|12646.5|12642.5|12643.4|12639.4|584
1645759200000|2022-02-25 03:20:00|12645|12641|12648.1|12644.1|12648.1|12644.1|12645|12641|1169
1645759500000|2022-02-25 03:25:00|12646.5|12642.5|12649.7|12645.7|12649.7|12645.7|12646.5|12642.5|479
1645759800000|2022-02-25 03:30:00|12648.1|12644.1|12649.7|12645.7|12651.2|12647.2|12648.1|12644.1|883
1645760100000|2022-02-25 03:35:00|12648.1|12644.1|12648.1|12644.1|12649.7|12645.7|12648.1|12644.1|579
1645760400000|2022-02-25 03:40:00|12646.5|12642.5|12646.5|12642.5|12649.7|12645.7|12646.5|12642.5|760
1645760700000|2022-02-25 03:45:00|12645|12641|12643.4|12639.4|12646.5|12642.5|12643.4|12639.4|796
1645761000000|2022-02-25 03:50:00|12641.8|12637.8|12641.8|12637.8|12646.5|12642.5|12641.8|12637.8|1034
1645761300000|2022-02-25 03:55:00|12643.4|12639.4|12640.3|12636.3|12643.4|12639.4|12638.7|12634.7|1310
1645761600000|2022-02-25 04:00:00|12638.7|12634.7|12638.7|12634.7|12641.8|12637.8|12638.7|12634.7|730
1645761900000|2022-02-25 04:05:00|12640.3|12636.3|12638.7|12634.7|12640.3|12636.3|12638.7|12634.7|840
1645762200000|2022-02-25 04:10:00|12639.5|12635.5|12641.8|12637.8|12641.8|12637.8|12639.5|12635.5|507
1645762500000|2022-02-25 04:15:00|12642.6|12638.6|12643.4|12639.4|12645|12641|12641.8|12637.8|473
1645762800000|2022-02-25 04:20:00|12645|12641|12645|12641|12645|12641|12643.4|12639.4|447
1645763100000|2022-02-25 04:25:00|12643.4|12639.4|12641.8|12637.8|12643.4|12639.4|12641.8|12637.8|242
1645763400000|2022-02-25 04:30:00|||||||||90
1645763700000|2022-02-25 04:35:00|12640.3|12636.3|12641.8|12637.8|12641.8|12637.8|12640.3|12636.3|710
1645764000000|2022-02-25 04:40:00|||||||||148
1645764300000|2022-02-25 04:45:00|12640.3|12636.3|12638.7|12634.7|12640.3|12636.3|12638.7|12634.7|1830
1645764600000|2022-02-25 04:50:00|12640.3|12636.3|12638.7|12634.7|12640.3|12636.3|12637.2|12633.2|568
1645764900000|2022-02-25 04:55:00|12637.2|12633.2|12638.7|12634.7|12638.7|12634.7|12637.2|12633.2|312
1645765200000|2022-02-25 05:00:00|12640.3|12636.3|12635.6|12631.6|12640.3|12636.3|12635.6|12631.6|534
1645765500000|2022-02-25 05:05:00|12637.2|12633.2|12637.2|12633.2|12638.7|12634.7|12635.6|12631.6|470
1645765800000|2022-02-25 05:10:00|12638.7|12634.7|12638.7|12634.7|12638.7|12634.7|12637.2|12633.2|235
1645766100000|2022-02-25 05:15:00|12640.3|12636.3|12638.7|12634.7|12640.3|12636.3|12638.7|12634.7|505
1645766400000|2022-02-25 05:20:00|12640.3|12636.3|12641.8|12637.8|12641.8|12637.8|12640.3|12636.3|576
1645766700000|2022-02-25 05:25:00|12643.4|12639.4|12643.4|12639.4|12645|12641|12641.8|12637.8|555
1645767000000|2022-02-25 05:30:00|12641.8|12637.8|12640.3|12636.3|12641.8|12637.8|12638.7|12634.7|800
1645767300000|2022-02-25 05:35:00|12638.7|12634.7|12638.7|12634.7|12641.8|12637.8|12638.7|12634.7|859
1645767600000|2022-02-25 05:40:00|12640.3|12636.3|12638.7|12634.7|12640.3|12636.3|12637.2|12633.2|324
1645767900000|2022-02-25 05:45:00|||||||||196
1645768200000|2022-02-25 05:50:00|12640.3|12636.3|12640.3|12636.3|12640.3|12636.3|12638.7|12634.7|166
1645768500000|2022-02-25 05:55:00|12639.5|12635.5|12638.7|12634.7|12640.3|12636.3|12638.7|12634.7|492
1645768800000|2022-02-25 06:00:00|12637.2|12633.2|12635.6|12631.6|12637.2|12633.2|12634|12630|682
1645769100000|2022-02-25 06:05:00|12634|12630|12635.6|12631.6|12635.6|12631.6|12634|12630|206
1645769400000|2022-02-25 06:10:00|12637.2|12633.2|12635.6|12631.6|12637.2|12633.2|12635.6|12631.6|309
1645769700000|2022-02-25 06:15:00|12637.2|12633.2|12637.2|12633.2|12637.2|12633.2|12635.6|12631.6|559
1645770000000|2022-02-25 06:20:00|12635.6|12631.6|12637.2|12633.2|12638.7|12634.7|12635.6|12631.6|271
1645770300000|2022-02-25 06:25:00|12638.7|12634.7|12640.3|12636.3|12641.1|12637.1|12638.7|12634.7|291
1645770600000|2022-02-25 06:30:00|12638.7|12634.7|12641.8|12637.8|12641.8|12637.8|12637.2|12633.2|912
1645770900000|2022-02-25 06:35:00|12640.3|12636.3|12641.8|12637.8|12643.4|12639.4|12640.3|12636.3|770
1645771200000|2022-02-25 06:40:00|12643.4|12639.4|12640.3|12636.3|12643.4|12639.4|12638.7|12634.7|468
1645771500000|2022-02-25 06:45:00|12641.8|12637.8|12638.7|12634.7|12641.8|12637.8|12638.7|12634.7|271
1645771800000|2022-02-25 06:50:00|12640.3|12636.3|12637.2|12633.2|12640.3|12636.3|12637.2|12633.2|4700
1645772100000|2022-02-25 06:55:00|12637.9|12633.9|12640.3|12636.3|12641.8|12637.8|12637.2|12633.2|3625
1645772400000|2022-02-25 07:00:00|12638.7|12634.7|12643.4|12639.4|12643.4|12639.4|12638.7|12634.7|2455
1645772700000|2022-02-25 07:05:00|12641.8|12637.8|12646.5|12642.5|12646.5|12642.5|12641.8|12637.8|1397
1645773000000|2022-02-25 07:10:00|12648.1|12644.1|12645|12641|12648.1|12644.1|12643.4|12639.4|2489
1645773300000|2022-02-25 07:15:00|12643.4|12639.4|12649.7|12645.7|12651.2|12647.2|12643.4|12639.4|3012
1645773600000|2022-02-25 07:20:00|12648.1|12644.1|12645|12641|12648.1|12644.1|12645|12641|2288
1645773900000|2022-02-25 07:25:00|12646.5|12642.5|12646.5|12642.5|12648.1|12644.1|12641.8|12637.8|6671
1645774200000|2022-02-25 07:30:00|12648.1|12644.1|12648.1|12644.1|12648.1|12644.1|12645|12641|1019
1645774500000|2022-02-25 07:35:00|12646.5|12642.5|12645|12641|12649.7|12645.7|12645|12641|1533
1645774800000|2022-02-25 07:40:00|12646.5|12642.5|12646.5|12642.5|12649.7|12645.7|12645|12641|1819
1645775100000|2022-02-25 07:45:00|12645.8|12641.8|12643.4|12639.4|12646.5|12642.5|12641.8|12637.8|4179
1645775400000|2022-02-25 07:50:00|12641.8|12637.8|12641.8|12637.8|12643.4|12639.4|12640.3|12636.3|2351
1645775700000|2022-02-25 07:55:00|12643.4|12639.4|12646.5|12642.5|12649.7|12645.7|12641.8|12637.8|2508
1645776000000|2022-02-25 08:00:00|12648.1|12644.1|12648.1|12644.1|12651.2|12647.2|12646.5|12642.5|4427
1645776300000|2022-02-25 08:05:00|12649.7|12645.7|12645|12641|12649.7|12645.7|12643.4|12639.4|2591
1645776600000|2022-02-25 08:10:00|12646.5|12642.5|12649.7|12645.7|12651.2|12647.2|12646.5|12642.5|1618
1645776900000|2022-02-25 08:15:00|12651.2|12647.2|12649.7|12645.7|12652.8|12648.8|12645|12641|1902
1645777200000|2022-02-25 08:20:00|12648.1|12644.1|12655.9|12651.9|12655.9|12651.9|12648.1|12644.1|2420
1645777500000|2022-02-25 08:25:00|12654.3|12650.3|12651.2|12647.2|12655.9|12651.9|12649.7|12645.7|4760
1645777800000|2022-02-25 08:30:00|12652.8|12648.8|12654.3|12650.3|12654.3|12650.3|12648.1|12644.1|3837
1645778100000|2022-02-25 08:35:00|12655.9|12651.9|12663.7|12659.7|12663.7|12659.7|12655.9|12651.9|9474
1645778400000|2022-02-25 08:40:00|12665.3|12661.3|12657.5|12653.5|12665.3|12661.3|12657.5|12653.5|4172
1645778700000|2022-02-25 08:45:00|12659|12655|12659|12655|12660.6|12656.6|12655.9|12651.9|2645
1645779000000|2022-02-25 08:50:00|12660.6|12656.6|12659|12655|12660.6|12656.6|12655.9|12651.9|2112
1645779300000|2022-02-25 08:55:00|12657.5|12653.5|12660.6|12656.6|12663.7|12659.7|12657.5|12653.5|7855
1645779600000|2022-02-25 09:00:00|12659|12655|12657.5|12653.5|12662.2|12658.2|12657.5|12653.5|4869
1645779900000|2022-02-25 09:05:00|12659|12655|12654.3|12650.3|12660.6|12656.6|12652.8|12648.8|2577
1645780200000|2022-02-25 09:10:00|12655.9|12651.9|12652.8|12648.8|12657.5|12653.5|12651.2|12647.2|3470
1645780500000|2022-02-25 09:15:00|12654.3|12650.3|12655.9|12651.9|12657.5|12653.5|12654.3|12650.3|2782
1645780800000|2022-02-25 09:20:00|12657.5|12653.5|12655.9|12651.9|12657.5|12653.5|12654.3|12650.3|931
1645781100000|2022-02-25 09:25:00|12657.5|12653.5|12660.6|12656.6|12662.2|12658.2|12655.9|12651.9|2410
1645781400000|2022-02-25 09:30:00|12659|12655|12654.3|12650.3|12660.6|12656.6|12652.8|12648.8|5256
1645781700000|2022-02-25 09:35:00|12655.1|12651.1|12654.3|12650.3|12655.9|12651.9|12652.8|12648.8|747
1645782000000|2022-02-25 09:40:00|12652.8|12648.8|12654.3|12650.3|12655.9|12651.9|12652.8|12648.8|738
1645782300000|2022-02-25 09:45:00|12652.8|12648.8|12654.3|12650.3|12654.3|12650.3|12652.8|12648.8|1500
1645782600000|2022-02-25 09:50:00|12652.8|12648.8|12649.7|12645.7|12654.3|12650.3|12649.7|12645.7|1154
1645782900000|2022-02-25 09:55:00|12651.2|12647.2|12649.7|12645.7|12651.2|12647.2|12648.1|12644.1|1019
1645783200000|2022-02-25 10:00:00|12651.2|12647.2|12648.1|12644.1|12654.3|12650.3|12648.1|12644.1|1861
1645783500000|2022-02-25 10:05:00|12646.5|12642.5|12646.5|12642.5|12648.1|12644.1|12645|12641|1373
1645783800000|2022-02-25 10:10:00|12648.1|12644.1|12645|12641|12648.1|12644.1|12643.4|12639.4|2349
1645784100000|2022-02-25 10:15:00|12643.4|12639.4|12646.5|12642.5|12646.5|12642.5|12643.4|12639.4|1987
1645784400000|2022-02-25 10:20:00|12645|12641|12645|12641|12646.5|12642.5|12641.8|12637.8|1745
1645784700000|2022-02-25 10:25:00|12646.5|12642.5|12641.8|12637.8|12646.5|12642.5|12641.8|12637.8|1114
1645785000000|2022-02-25 10:30:00|12640.3|12636.3|12635.6|12631.6|12641.8|12637.8|12635.6|12631.6|4976
1645785300000|2022-02-25 10:35:00|12637.2|12633.2|12635.6|12631.6|12637.2|12633.2|12632.5|12628.5|1848
1645785600000|2022-02-25 10:40:00|12637.2|12633.2|12637.2|12633.2|12638.7|12634.7|12637.2|12633.2|1989
1645785900000|2022-02-25 10:45:00|12638.7|12634.7|12638.7|12634.7|12640.3|12636.3|12635.6|12631.6|2639
1645786200000|2022-02-25 10:50:00|12640.3|12636.3|12641.8|12637.8|12641.8|12637.8|12640.3|12636.3|4426
1645786500000|2022-02-25 10:55:00|12640.3|12636.3|12640.3|12636.3|12641.8|12637.8|12640.3|12636.3|1912
1645786800000|2022-02-25 11:00:00|12641.8|12637.8|12645|12641|12645|12641|12640.3|12636.3|1923
1645787100000|2022-02-25 11:05:00|12643.4|12639.4|12645|12641|12645|12641|12643.4|12639.4|1382
1645787400000|2022-02-25 11:10:00|12643.4|12639.4|12643.4|12639.4|12645|12641|12643.4|12639.4|2451
1645787700000|2022-02-25 11:15:00|12645|12641|12641.8|12637.8|12645|12641|12641.8|12637.8|610
1645788000000|2022-02-25 11:20:00|12643.4|12639.4|12641.8|12637.8|12645|12641|12640.3|12636.3|1584
1645788300000|2022-02-25 11:25:00|12640.3|12636.3|12640.3|12636.3|12640.3|12636.3|12637.2|12633.2|1756
1645788600000|2022-02-25 11:30:00|12638.7|12634.7|12637.2|12633.2|12641.8|12637.8|12635.6|12631.6|1521
1645788900000|2022-02-25 11:35:00|12638.7|12634.7|12634|12630|12638.7|12634.7|12632.5|12628.5|1515
1645789200000|2022-02-25 11:40:00|12633.3|12629.3|12634|12630|12637.2|12633.2|12632.5|12628.5|1879
1645789500000|2022-02-25 11:45:00|12635.6|12631.6|12637.2|12633.2|12640.3|12636.3|12632.5|12628.5|1707
1645789800000|2022-02-25 11:50:00|12636.4|12632.4|12632.5|12628.5|12638.7|12634.7|12632.5|12628.5|2246
1645790100000|2022-02-25 11:55:00|12630.9|12626.9|12626.2|12622.2|12630.9|12626.9|12626.2|12622.2|3692
1645790400000|2022-02-25 12:00:00|12627.8|12623.8|12626.2|12622.2|12629.3|12625.3|12626.2|12622.2|2002
1645790700000|2022-02-25 12:05:00|12624.7|12620.7|12621.5|12617.5|12626.2|12622.2|12621.5|12617.5|1865
1645791000000|2022-02-25 12:10:00|12623.1|12619.1|12620|12616|12624.7|12620.7|12618.4|12614.4|5707
1645791300000|2022-02-25 12:15:00|12621.5|12617.5|12613.7|12609.7|12621.5|12617.5|12613.7|12609.7|5209
1645791600000|2022-02-25 12:20:00|12612.2|12608.2|12612.2|12608.2|12613.7|12609.7|12610.6|12606.6|6499
1645791900000|2022-02-25 12:25:00|12613.7|12609.7|12615.3|12611.3|12615.3|12611.3|12612.2|12608.2|1276
1645792200000|2022-02-25 12:30:00|12613.7|12609.7|12618.4|12614.4|12618.4|12614.4|12613.7|12609.7|4144
1645792500000|2022-02-25 12:35:00|12620|12616|12616.8|12612.8|12621.5|12617.5|12616.8|12612.8|1291
1645792800000|2022-02-25 12:40:00|12618.4|12614.4|12615.3|12611.3|12618.4|12614.4|12615.3|12611.3|1935
1645793100000|2022-02-25 12:45:00|12613.7|12609.7|12613.7|12609.7|12613.7|12609.7|12613.7|12609.7|2564
1645793400000|2022-02-25 12:50:00|12612.2|12608.2|12601.2|12597.2|12612.2|12608.2|12596.5|12592.5|10146
1645793700000|2022-02-25 12:55:00|12599.7|12595.7|12599.7|12595.7|12602.8|12598.8|12593.4|12589.4|5743
1645794000000|2022-02-25 13:00:00|12598.1|12594.1|12604.3|12600.3|12605.9|12601.9|12598.1|12594.1|10905
1645794300000|2022-02-25 13:05:00|12602.8|12598.8|12604.3|12600.3|12604.3|12600.3|12599.7|12595.7|17594
1645794600000|2022-02-25 13:10:00|12603.6|12599.6|12598.1|12594.1|12604.3|12600.3|12598.1|12594.1|6618
1645794900000|2022-02-25 13:15:00|12599.7|12595.7|12607.5|12603.5|12607.5|12603.5|12599.7|12595.7|8628
1645795200000|2022-02-25 13:20:00|12609|12605|12604.3|12600.3|12609|12605|12602.8|12598.8|9119
1645795500000|2022-02-25 13:25:00|12605.9|12601.9|12601.2|12597.2|12605.9|12601.9|12601.2|12597.2|8909
1645795800000|2022-02-25 13:30:00|12599.7|12595.7|12609|12605|12610.6|12606.6|12596.5|12592.5|10048
1645796100000|2022-02-25 13:35:00|12610.6|12606.6|12607.5|12603.5|12612.2|12608.2|12607.5|12603.5|12091
1645796400000|2022-02-25 13:40:00|12608.3|12604.3|12604.3|12600.3|12609|12605|12604.3|12600.3|6167
1645796700000|2022-02-25 13:45:00|12605.9|12601.9|12605.9|12601.9|12605.9|12601.9|12601.2|12597.2|5645
1645797000000|2022-02-25 13:50:00|12607.5|12603.5|12601.2|12597.2|12607.5|12603.5|12601.2|12597.2|2680
1645797300000|2022-02-25 13:55:00|12602.8|12598.8|12599.7|12595.7|12605.9|12601.9|12599.7|12595.7|7090
1645797600000|2022-02-25 14:00:00|12601.2|12597.2|12607.5|12603.5|12609|12605|12601.2|12597.2|8957
1645797900000|2022-02-25 14:05:00|12609|12605|12618.4|12614.4|12618.4|12614.4|12605.9|12601.9|6691
1645798200000|2022-02-25 14:10:00|12616.8|12612.8|12618.4|12614.4|12620|12616|12616.8|12612.8|4295
1645798500000|2022-02-25 14:15:00|12616.8|12612.8|12623.1|12619.1|12623.1|12619.1|12616.8|12612.8|2599
1645798800000|2022-02-25 14:20:00|12621.5|12617.5|12621.5|12617.5|12623.1|12619.1|12620|12616|4263
1645799100000|2022-02-25 14:25:00|12620|12616|12624.7|12620.7|12626.2|12622.2|12620|12616|12560
1645799400000|2022-02-25 14:30:00|12626.2|12622.2|12618.4|12614.4|12627.8|12623.8|12618.4|12614.4|7327
1645799700000|2022-02-25 14:35:00|12616.8|12612.8|12623.1|12619.1|12623.1|12619.1|12616.8|12612.8|3587
1645800000000|2022-02-25 14:40:00|12621.5|12617.5|12626.2|12622.2|12627.8|12623.8|12620|12616|6632
1645800300000|2022-02-25 14:45:00|12624.7|12620.7|12618.4|12614.4|12626.2|12622.2|12616.8|12612.8|6574
1645800600000|2022-02-25 14:50:00|12616.8|12612.8|12613.7|12609.7|12618.4|12614.4|12613.7|12609.7|9267
1645800900000|2022-02-25 14:55:00|12615.3|12611.3|12620|12616|12621.5|12617.5|12612.2|12608.2|8453
1645801200000|2022-02-25 15:00:00|12621.5|12617.5|12624.7|12620.7|12626.2|12622.2|12621.5|12617.5|5802
1645801500000|2022-02-25 15:05:00|12626.2|12622.2|12620|12616|12627.8|12623.8|12618.4|12614.4|6697
1645801800000|2022-02-25 15:10:00|12621.5|12617.5|12618.4|12614.4|12621.5|12617.5|12616.8|12612.8|6364
1645802100000|2022-02-25 15:15:00|12620|12616|12616.8|12612.8|12623.1|12619.1|12616.8|12612.8|8206
1645802400000|2022-02-25 15:20:00|12618.4|12614.4|12624.7|12620.7|12626.2|12622.2|12616.8|12612.8|12592
1645802700000|2022-02-25 15:25:00|12623.1|12619.1|12623.9|12619.9|12626.2|12622.2|12623.1|12619.1|4280
1645803000000|2022-02-25 15:30:00|12624.7|12620.7|12630.9|12626.9|12630.9|12626.9|12621.5|12617.5|4848
1645803300000|2022-02-25 15:35:00|12632.5|12628.5|12634|12630|12634|12630|12629.3|12625.3|7047
1645803600000|2022-02-25 15:40:00|12632.5|12628.5|12632.5|12628.5|12634|12630|12627.8|12623.8|5595
1645803900000|2022-02-25 15:45:00|12634|12630|12630.9|12626.9|12635.6|12631.6|12630.9|12626.9|8766
1645804200000|2022-02-25 15:50:00|12632.5|12628.5|12627.8|12623.8|12632.5|12628.5|12626.2|12622.2|5739
1645804500000|2022-02-25 15:55:00|12629.3|12625.3|12632.5|12628.5|12635.6|12631.6|12627.8|12623.8|8344
1645804800000|2022-02-25 16:00:00|12630.9|12626.9|12623.1|12619.1|12635.6|12631.6|12621.5|12617.5|8777
1645805100000|2022-02-25 16:05:00|12624.7|12620.7|12626.2|12622.2|12629.3|12625.3|12624.7|12620.7|5226
1645805400000|2022-02-25 16:10:00|12627.8|12623.8|12629.3|12625.3|12629.3|12625.3|12626.2|12622.2|4932
1645805700000|2022-02-25 16:15:00|12627.8|12623.8|12623.1|12619.1|12627.8|12623.8|12621.5|12617.5|4443
1645806000000|2022-02-25 16:20:00|12624.7|12620.7|12624.7|12620.7|12626.2|12622.2|12623.1|12619.1|7607
1645806300000|2022-02-25 16:25:00|12626.2|12622.2|12618.4|12614.4|12626.2|12622.2|12618.4|12614.4|5147
1645806600000|2022-02-25 16:30:00|12620|12616|12620|12616|12621.5|12617.5|12618.4|12614.4|2501
1645806900000|2022-02-25 16:35:00|12618.4|12614.4|12616.8|12612.8|12620|12616|12616.8|12612.8|5886
1645807200000|2022-02-25 16:40:00|12618.4|12614.4|12618.4|12614.4|12620|12616|12615.3|12611.3|11572
1645807500000|2022-02-25 16:45:00|12620|12616|12620|12616|12623.1|12619.1|12618.4|12614.4|5769
1645807800000|2022-02-25 16:50:00|12621.5|12617.5|12623.1|12619.1|12623.1|12619.1|12620|12616|4478
1645808100000|2022-02-25 16:55:00|12621.5|12617.5|12616.8|12612.8|12621.5|12617.5|12616.8|12612.8|2264
1645808400000|2022-02-25 17:00:00|12618.4|12614.4|12620|12616|12620|12616|12616.8|12612.8|2333
1645808700000|2022-02-25 17:05:00|12621.5|12617.5|12620|12616|12621.5|12617.5|12618.4|12614.4|2845
1645809000000|2022-02-25 17:10:00|12618.4|12614.4|12613.7|12609.7|12618.4|12614.4|12612.2|12608.2|2512
1645809300000|2022-02-25 17:15:00|12612.2|12608.2|12610.6|12606.6|12613.7|12609.7|12610.6|12606.6|3402
1645809600000|2022-02-25 17:20:00|12609|12605|12609|12605|12610.6|12606.6|12609|12605|5711
1645809900000|2022-02-25 17:25:00|12610.6|12606.6|12607.5|12603.5|12610.6|12606.6|12607.5|12603.5|3693
1645810200000|2022-02-25 17:30:00|12605.9|12601.9|12604.3|12600.3|12605.9|12601.9|12604.3|12600.3|2840
1645810500000|2022-02-25 17:35:00|12602.8|12598.8|12605.9|12601.9|12605.9|12601.9|12602.8|12598.8|9516
1645810800000|2022-02-25 17:40:00|12604.3|12600.3|12602.8|12598.8|12605.9|12601.9|12602.8|12598.8|2337
1645811100000|2022-02-25 17:45:00|12601.2|12597.2|12604.3|12600.3|12604.3|12600.3|12601.2|12597.2|5361
1645811400000|2022-02-25 17:50:00|12605.9|12601.9|12609|12605|12610.6|12606.6|12602.8|12598.8|10616
1645811700000|2022-02-25 17:55:00|12607.5|12603.5|12604.3|12600.3|12607.5|12603.5|12602.8|12598.8|5232
1645812000000|2022-02-25 18:00:00|12605.9|12601.9|12607.5|12603.5|12609|12605|12605.9|12601.9|5529
1645812300000|2022-02-25 18:05:00|12609|12605|12609|12605|12610.6|12606.6|12605.9|12601.9|3665
1645812600000|2022-02-25 18:10:00|12610.6|12606.6|12605.9|12601.9|12610.6|12606.6|12605.9|12601.9|15133
1645812900000|2022-02-25 18:15:00|12604.3|12600.3|12604.3|12600.3|12605.9|12601.9|12602.8|12598.8|1729
1645813200000|2022-02-25 18:20:00|12602.8|12598.8|12604.3|12600.3|12604.3|12600.3|12602.8|12598.8|2265
1645813500000|2022-02-25 18:25:00|12602.8|12598.8|12605.9|12601.9|12605.9|12601.9|12602.8|12598.8|3197
1645813800000|2022-02-25 18:30:00|12607.5|12603.5|12605.9|12601.9|12607.5|12603.5|12605.9|12601.9|1861
1645814100000|2022-02-25 18:35:00|12607.5|12603.5|12609|12605|12610.6|12606.6|12605.9|12601.9|2887
1645814400000|2022-02-25 18:40:00|12607.5|12603.5|12605.9|12601.9|12607.5|12603.5|12605.9|12601.9|1339
1645814700000|2022-02-25 18:45:00|12604.3|12600.3|12602.8|12598.8|12605.9|12601.9|12602.8|12598.8|3400
1645815000000|2022-02-25 18:50:00|12604.3|12600.3|12604.3|12600.3|12604.3|12600.3|12602.8|12598.8|2506
1645815300000|2022-02-25 18:55:00|12605.9|12601.9|12604.3|12600.3|12607.5|12603.5|12604.3|12600.3|6335
1645815600000|2022-02-25 19:00:00|12605.9|12601.9|12605.9|12601.9|12605.9|12601.9|12604.3|12600.3|2262
1645815900000|2022-02-25 19:05:00|12607.5|12603.5|12609|12605|12609|12605|12605.9|12601.9|2912
1645816200000|2022-02-25 19:10:00|12610.6|12606.6|12609|12605|12610.6|12606.6|12609|12605|4878
1645816500000|2022-02-25 19:15:00|12607.5|12603.5|12607.5|12603.5|12609|12605|12605.9|12601.9|3050
1645816800000|2022-02-25 19:20:00|12609|12605|12607.5|12603.5|12609|12605|12607.5|12603.5|2003
1645817100000|2022-02-25 19:25:00|12605.9|12601.9|12609|12605|12609|12605|12605.9|12601.9|620
1645817400000|2022-02-25 19:30:00|12607.5|12603.5|12609|12605|12610.6|12606.6|12607.5|12603.5|6042
1645817700000|2022-02-25 19:35:00|12607.5|12603.5|12610.6|12606.6|12610.6|12606.6|12607.5|12603.5|1693
1645818000000|2022-02-25 19:40:00|12612.2|12608.2|12612.2|12608.2|12613.7|12609.7|12610.6|12606.6|3177
1645818300000|2022-02-25 19:45:00|12613.7|12609.7|12613.7|12609.7|12616.8|12612.8|12612.2|12608.2|5204
1645818600000|2022-02-25 19:50:00|12615.3|12611.3|12616.8|12612.8|12618.4|12614.4|12615.3|12611.3|7408
1645818900000|2022-02-25 19:55:00|12618.4|12614.4|12620|12616|12621.5|12617.5|12616.8|12612.8|4943
1645819200000|2022-02-25 20:00:00|12621.5|12617.5|12620|12616|12621.5|12617.5|12620|12616|4257
1645819500000|2022-02-25 20:05:00|12621.5|12617.5|12621.5|12617.5|12621.5|12617.5|12620|12616|1878
1645819800000|2022-02-25 20:10:00|12623.1|12619.1|12626.2|12622.2|12626.2|12622.2|12623.1|12619.1|5471
1645820100000|2022-02-25 20:15:00|12627.8|12623.8|12626.2|12622.2|12627.8|12623.8|12626.2|12622.2|2963
1645820400000|2022-02-25 20:20:00|12627.8|12623.8|12627.8|12623.8|12629.3|12625.3|12626.2|12622.2|4172
1645820700000|2022-02-25 20:25:00|12629.3|12625.3|12630.9|12626.9|12630.9|12626.9|12627.8|12623.8|2660
1645821000000|2022-02-25 20:30:00|12632.5|12628.5|12632.5|12628.5|12634|12630|12630.9|12626.9|1231
1645821300000|2022-02-25 20:35:00|12634|12630|12634|12630|12634.8|12630.8|12632.5|12628.5|3677
1645821600000|2022-02-25 20:40:00|12635.6|12631.6|12638.7|12634.7|12638.7|12634.7|12634|12630|4099
1645821900000|2022-02-25 20:45:00|12640.3|12636.3|12637.2|12633.2|12640.3|12636.3|12635.6|12631.6|3883
1645822200000|2022-02-25 20:50:00|12635.6|12631.6|12632.5|12628.5|12635.6|12631.6|12632.5|12628.5|2654
1645822500000|2022-02-25 20:55:00|12634|12630|12637.2|12633.2|12638.7|12634.7|12634|12630|5464
1645822800000|2022-02-25 21:00:00|12635.6|12631.6|12637.2|12633.2|12638.7|12634.7|12635.6|12631.6|7172
1645823100000|2022-02-25 21:05:00|12635.6|12631.6|12634|12630|12638.7|12634.7|12634|12630|3262
1645823400000|2022-02-25 21:10:00|12635.6|12631.6|12637.2|12633.2|12637.2|12633.2|12634|12630|2596
1645823700000|2022-02-25 21:15:00|12635.6|12631.6|12637.2|12633.2|12637.2|12633.2|12635.6|12631.6|885
1645824000000|2022-02-25 21:20:00|12635.6|12631.6|12635.6|12631.6|12635.6|12631.6|12634|12630|586
1645824300000|2022-02-25 21:25:00|12634|12630|12634|12630|12635.6|12631.6|12632.5|12628.5|1781
1645824600000|2022-02-25 21:30:00|12632.5|12628.5|12632.5|12628.5|12634|12630|12632.5|12628.5|1535
1645824900000|2022-02-25 21:35:00|12630.9|12626.9|12632.5|12628.5|12632.5|12628.5|12630.9|12626.9|1432
1645825200000|2022-02-25 21:40:00|12634|12630|12634|12630|12634|12630|12634|12630|802
1645825500000|2022-02-25 21:45:00|12635.6|12631.6|12637.2|12633.2|12637.2|12633.2|12635.6|12631.6|1547
1645825800000|2022-02-25 21:50:00|12638.7|12634.7|12637.2|12633.2|12638.7|12634.7|12637.2|12633.2|1598
1645826100000|2022-02-25 21:55:00|12638.7|12634.7|12635.6|12631.6|12638.7|12634.7|12635.6|12631.6|3491
1646002800000|2022-02-27 23:00:00|12717.6|12713.6|12709|12705|12740.3|12736.3|12709|12705|9542
1646003100000|2022-02-27 23:05:00|12710.6|12706.6|12716.8|12712.8|12718.4|12714.4|12704.3|12700.3|4876
1646003400000|2022-02-27 23:10:00|12720|12716|12709|12705|12721.5|12717.5|12707.5|12703.5|4931
1646003700000|2022-02-27 23:15:00|12708.3|12704.3|12702.8|12698.8|12715.3|12711.3|12701.2|12697.2|5829
1646004000000|2022-02-27 23:20:00|12704.3|12700.3|12701.2|12697.2|12705.9|12701.9|12699.7|12695.7|3102
1646004300000|2022-02-27 23:25:00|12702|12698|12699.7|12695.7|12709|12705|12699.7|12695.7|3663
1646004600000|2022-02-27 23:30:00|12700.4|12696.4|12695|12691|12700.4|12696.4|12693.4|12689.4|3354
1646004900000|2022-02-27 23:35:00|12693.4|12689.4|12695|12691|12696.5|12692.5|12690.3|12686.3|3684
1646005200000|2022-02-27 23:40:00|||||||||1043
1646005500000|2022-02-27 23:45:00|12696.5|12692.5|12691.8|12687.8|12698.1|12694.1|12690.3|12686.3|1595
1646005800000|2022-02-27 23:50:00|12690.3|12686.3|12696.5|12692.5|12696.5|12692.5|12688.7|12684.7|4631
1646006100000|2022-02-27 23:55:00|12695|12691|12698.1|12694.1|12699.7|12695.7|12695|12691|2620
1646006400000|2022-02-28 00:00:00|12699.7|12695.7|12695|12691|12699.7|12695.7|12695|12691|2340
1646006700000|2022-02-28 00:05:00|12694.2|12690.2|12695|12691|12695|12691|12693.4|12689.4|727
1646007000000|2022-02-28 00:10:00|12696.5|12692.5|12688.7|12684.7|12696.5|12692.5|12688.7|12684.7|2239
1646007300000|2022-02-28 00:15:00|12690.3|12686.3|12691.8|12687.8|12693.4|12689.4|12688.7|12684.7|2902
1646007600000|2022-02-28 00:20:00|12692.6|12688.6|12688.7|12684.7|12693.4|12689.4|12688.7|12684.7|1939
1646007900000|2022-02-28 00:25:00|12687.2|12683.2|12685.6|12681.6|12687.2|12683.2|12684|12680|2971
1646008200000|2022-02-28 00:30:00|12684.8|12680.8|12676.2|12672.2|12684.8|12680.8|12676.2|12672.2|2616
1646008500000|2022-02-28 00:35:00|12677.8|12673.8|12679.3|12675.3|12680.9|12676.9|12677.8|12673.8|3436
1646008800000|2022-02-28 00:40:00|12680.9|12676.9|12684|12680|12687.2|12683.2|12679.3|12675.3|2971
1646009100000|2022-02-28 00:45:00|12684.8|12680.8|12696.5|12692.5|12697.3|12693.3|12684.8|12680.8|4592
1646009400000|2022-02-28 00:50:00|12695|12691|12695|12691|12699.7|12695.7|12693.4|12689.4|2589
1646009700000|2022-02-28 00:55:00|12696.5|12692.5|12695|12691|12699.7|12695.7|12695|12691|1695
1646010000000|2022-02-28 01:00:00|12693.4|12689.4|12684|12680|12695|12691|12684|12680|3034
1646010300000|2022-02-28 01:05:00|12685.6|12681.6|12685.6|12681.6|12687.2|12683.2|12684|12680|1827
1646010600000|2022-02-28 01:10:00|12687.2|12683.2|12682.5|12678.5|12687.2|12683.2|12682.5|12678.5|1452
1646010900000|2022-02-28 01:15:00|12684|12680|12680.9|12676.9|12685.6|12681.6|12677.8|12673.8|3366
1646011200000|2022-02-28 01:20:00|12682.5|12678.5|12682.5|12678.5|12682.5|12678.5|12680.9|12676.9|1722
1646011500000|2022-02-28 01:25:00|12680.9|12676.9|12682.5|12678.5|12684|12680|12680.9|12676.9|1414
1646011800000|2022-02-28 01:30:00|12684|12680|12684|12680|12684|12680|12680.9|12676.9|987
1646012100000|2022-02-28 01:35:00|12682.5|12678.5|12687.2|12683.2|12687.2|12683.2|12680.9|12676.9|1214
1646012400000|2022-02-28 01:40:00|12685.6|12681.6|12680.9|12676.9|12687.2|12683.2|12680.9|12676.9|1100
1646012700000|2022-02-28 01:45:00|12682.5|12678.5|12682.5|12678.5|12685.6|12681.6|12680.9|12676.9|1737
1646013000000|2022-02-28 01:50:00|12680.9|12676.9|12682.5|12678.5|12684|12680|12679.3|12675.3|1089
1646013300000|2022-02-28 01:55:00|12681.7|12677.7|12687.2|12683.2|12687.2|12683.2|12681.7|12677.7|1297
1646013600000|2022-02-28 02:00:00|12688.7|12684.7|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|673
1646013900000|2022-02-28 02:05:00|12688.7|12684.7|12690.3|12686.3|12691.8|12687.8|12687.2|12683.2|1332
1646014200000|2022-02-28 02:10:00|12691.8|12687.8|12692.6|12688.6|12693.4|12689.4|12690.3|12686.3|1508
1646014500000|2022-02-28 02:15:00|12693.4|12689.4|12695|12691|12695|12691|12691.8|12687.8|750
1646014800000|2022-02-28 02:20:00|12693.4|12689.4|12693.4|12689.4|12693.4|12689.4|12690.3|12686.3|2402
1646015100000|2022-02-28 02:25:00|12695|12691|12693.4|12689.4|12695|12691|12691.8|12687.8|1015
1646015400000|2022-02-28 02:30:00|12695|12691|12695|12691|12696.5|12692.5|12693.4|12689.4|2278
1646015700000|2022-02-28 02:35:00|12693.4|12689.4|12693.4|12689.4|12695|12691|12690.3|12686.3|1825
1646016000000|2022-02-28 02:40:00|12694.2|12690.2|12696.5|12692.5|12696.5|12692.5|12693.4|12689.4|1013
1646016300000|2022-02-28 02:45:00|12698.1|12694.1|12701.2|12697.2|12701.2|12697.2|12696.5|12692.5|2450
1646016600000|2022-02-28 02:50:00|12699.7|12695.7|12704.3|12700.3|12705.9|12701.9|12698.1|12694.1|1834
1646016900000|2022-02-28 02:55:00|12705.9|12701.9|12707.5|12703.5|12707.5|12703.5|12704.3|12700.3|2713
1646017200000|2022-02-28 03:00:00|12705.9|12701.9|12705.9|12701.9|12707.5|12703.5|12704.3|12700.3|1881
1646017500000|2022-02-28 03:05:00|12706.7|12702.7|12702.8|12698.8|12707.5|12703.5|12702.8|12698.8|2018
1646017800000|2022-02-28 03:10:00|12701.2|12697.2|12701.2|12697.2|12702.8|12698.8|12699.7|12695.7|715
1646018100000|2022-02-28 03:15:00|12699.7|12695.7|12701.2|12697.2|12701.2|12697.2|12698.1|12694.1|684
1646018400000|2022-02-28 03:20:00|12702.8|12698.8|12701.2|12697.2|12704.3|12700.3|12701.2|12697.2|1139
1646018700000|2022-02-28 03:25:00|12702.8|12698.8|12701.2|12697.2|12704.3|12700.3|12701.2|12697.2|966
1646019000000|2022-02-28 03:30:00|12700.4|12696.4|12701.2|12697.2|12702.8|12698.8|12700.4|12696.4|1170
1646019300000|2022-02-28 03:35:00|12699.7|12695.7|12699.7|12695.7|12701.2|12697.2|12699.7|12695.7|231
1646019600000|2022-02-28 03:40:00|12700.4|12696.4|12705.9|12701.9|12705.9|12701.9|12700.4|12696.4|1996
1646019900000|2022-02-28 03:45:00|12704.3|12700.3|12704.3|12700.3|12705.9|12701.9|12702.8|12698.8|838
1646020200000|2022-02-28 03:50:00|12702.8|12698.8|12701.2|12697.2|12704.3|12700.3|12701.2|12697.2|581
1646020500000|2022-02-28 03:55:00|12702.8|12698.8|12704.3|12700.3|12705.9|12701.9|12701.2|12697.2|855
1646020800000|2022-02-28 04:00:00|12702.8|12698.8|12701.2|12697.2|12702.8|12698.8|12701.2|12697.2|593
1646021100000|2022-02-28 04:05:00|12702.8|12698.8|12702.8|12698.8|12704.3|12700.3|12702.8|12698.8|376
1646021400000|2022-02-28 04:10:00|12701.2|12697.2|12705.9|12701.9|12705.9|12701.9|12701.2|12697.2|1913
1646021700000|2022-02-28 04:15:00|12707.5|12703.5|12704.3|12700.3|12707.5|12703.5|12704.3|12700.3|1270
1646022000000|2022-02-28 04:20:00|12705.9|12701.9|12705.9|12701.9|12705.9|12701.9|12705.1|12701.1|437
1646022300000|2022-02-28 04:25:00|12704.3|12700.3|12707.5|12703.5|12707.5|12703.5|12704.3|12700.3|625
1646022600000|2022-02-28 04:30:00|12705.9|12701.9|12705.9|12701.9|12707.5|12703.5|12705.9|12701.9|1004
1646022900000|2022-02-28 04:35:00|12704.3|12700.3|12705.9|12701.9|12705.9|12701.9|12704.3|12700.3|570
1646023200000|2022-02-28 04:40:00|12704.3|12700.3|12705.9|12701.9|12707.5|12703.5|12704.3|12700.3|708
1646023500000|2022-02-28 04:45:00|12707.5|12703.5|12704.3|12700.3|12707.5|12703.5|12702.8|12698.8|244
1646023800000|2022-02-28 04:50:00|12705.9|12701.9|12704.3|12700.3|12705.9|12701.9|12704.3|12700.3|390
1646024100000|2022-02-28 04:55:00|12705.9|12701.9|12704.3|12700.3|12705.9|12701.9|12704.3|12700.3|72
1646024400000|2022-02-28 05:00:00|12705.9|12701.9|12704.3|12700.3|12705.9|12701.9|12704.3|12700.3|638
1646024700000|2022-02-28 05:05:00|12705.9|12701.9|12704.3|12700.3|12705.9|12701.9|12704.3|12700.3|623
1646025000000|2022-02-28 05:10:00|12702.8|12698.8|12702.8|12698.8|12704.3|12700.3|12702.8|12698.8|167
1646025300000|2022-02-28 05:15:00|12702|12698|12702.8|12698.8|12702.8|12698.8|12701.2|12697.2|363
1646025600000|2022-02-28 05:20:00|12701.2|12697.2|12699.7|12695.7|12702.8|12698.8|12699.7|12695.7|935
1646025900000|2022-02-28 05:25:00|12701.2|12697.2|12705.9|12701.9|12707.5|12703.5|12701.2|12697.2|2047
1646026200000|2022-02-28 05:30:00|12704.3|12700.3|12704.3|12700.3|12705.9|12701.9|12704.3|12700.3|1171
1646026500000|2022-02-28 05:35:00|12702.8|12698.8|12704.3|12700.3|12704.3|12700.3|12702.8|12698.8|494
1646026800000|2022-02-28 05:40:00|12702.8|12698.8|12702.8|12698.8|12702.8|12698.8|12701.2|12697.2|524
1646027100000|2022-02-28 05:45:00|12701.2|12697.2|12701.2|12697.2|12702.8|12698.8|12701.2|12697.2|137
1646027400000|2022-02-28 05:50:00|12700.4|12696.4|12699.7|12695.7|12701.2|12697.2|12699.7|12695.7|79
1646027700000|2022-02-28 05:55:00|12698.1|12694.1|12698.1|12694.1|12699.7|12695.7|12698.1|12694.1|1126
1646028000000|2022-02-28 06:00:00|12699.7|12695.7|12699.7|12695.7|12699.7|12695.7|12698.1|12694.1|781
1646028300000|2022-02-28 06:05:00|12701.2|12697.2|12699.7|12695.7|12701.2|12697.2|12699.7|12695.7|684
1646028600000|2022-02-28 06:10:00|12698.1|12694.1|12704.3|12700.3|12705.9|12701.9|12696.5|12692.5|5902
1646028900000|2022-02-28 06:15:00|12705.9|12701.9|12701.2|12697.2|12705.9|12701.9|12701.2|12697.2|1475
1646029200000|2022-02-28 06:20:00|12699.7|12695.7|12699.7|12695.7|12701.2|12697.2|12699.7|12695.7|397
1646029500000|2022-02-28 06:25:00|12698.1|12694.1|12698.1|12694.1|12699.7|12695.7|12696.5|12692.5|1596
1646029800000|2022-02-28 06:30:00|12696.5|12692.5|12696.5|12692.5|12698.1|12694.1|12695|12691|1380
1646030100000|2022-02-28 06:35:00|12698.1|12694.1|12695|12691|12698.1|12694.1|12695|12691|1497
1646030400000|2022-02-28 06:40:00|12693.4|12689.4|12693.4|12689.4|12695|12691|12693.4|12689.4|1017
1646030700000|2022-02-28 06:45:00|12695|12691|12695|12691|12698.1|12694.1|12695|12691|1600
1646031000000|2022-02-28 06:50:00|12696.5|12692.5|12693.4|12689.4|12696.5|12692.5|12693.4|12689.4|730
1646031300000|2022-02-28 06:55:00|12691.8|12687.8|12695|12691|12695|12691|12690.3|12686.3|2226
1646031600000|2022-02-28 07:00:00|12693.4|12689.4|12695|12691|12698.1|12694.1|12693.4|12689.4|2556
1646031900000|2022-02-28 07:05:00|12693.4|12689.4|12696.5|12692.5|12698.1|12694.1|12693.4|12689.4|2631
1646032200000|2022-02-28 07:10:00|12698.1|12694.1|12698.1|12694.1|12698.1|12694.1|12696.5|12692.5|2077
1646032500000|2022-02-28 07:15:00|12696.5|12692.5|12698.1|12694.1|12699.7|12695.7|12695|12691|3451
1646032800000|2022-02-28 07:20:00|12696.5|12692.5|12699.7|12695.7|12699.7|12695.7|12695|12691|1882
1646033100000|2022-02-28 07:25:00|12698.1|12694.1|12698.1|12694.1|12699.7|12695.7|12693.4|12689.4|3524
1646033400000|2022-02-28 07:30:00|12699.7|12695.7|12688.7|12684.7|12699.7|12695.7|12687.2|12683.2|4181
1646033700000|2022-02-28 07:35:00|12687.2|12683.2|12685.6|12681.6|12688.7|12684.7|12684|12680|2329
1646034000000|2022-02-28 07:40:00|12684|12680|12682.5|12678.5|12685.6|12681.6|12680.9|12676.9|4446
1646034300000|2022-02-28 07:45:00|12684|12680|12685.6|12681.6|12687.2|12683.2|12682.5|12678.5|2190
1646034600000|2022-02-28 07:50:00|12687.2|12683.2|12688.7|12684.7|12691.8|12687.8|12687.2|12683.2|2028
1646034900000|2022-02-28 07:55:00|12687.2|12683.2|12687.2|12683.2|12690.3|12686.3|12685.6|12681.6|1520
1646035200000|2022-02-28 08:00:00|12685.6|12681.6|12687.2|12683.2|12690.3|12686.3|12685.6|12681.6|3713
1646035500000|2022-02-28 08:05:00|12688.7|12684.7|12685.6|12681.6|12688.7|12684.7|12684|12680|1898
1646035800000|2022-02-28 08:10:00|12686.4|12682.4|12688.7|12684.7|12690.3|12686.3|12684|12680|2278
1646036100000|2022-02-28 08:15:00|12690.3|12686.3|12691.8|12687.8|12693.4|12689.4|12688.7|12684.7|2060
1646036400000|2022-02-28 08:20:00|12693.4|12689.4|12691.8|12687.8|12695|12691|12691.8|12687.8|2045
1646036700000|2022-02-28 08:25:00|12693.4|12689.4|12695|12691|12695|12691|12691.8|12687.8|995
1646037000000|2022-02-28 08:30:00|12696.5|12692.5|12695|12691|12696.5|12692.5|12691.8|12687.8|1519
1646037300000|2022-02-28 08:35:00|12693.4|12689.4|12688.7|12684.7|12693.4|12689.4|12688.7|12684.7|2664
1646037600000|2022-02-28 08:40:00|12687.2|12683.2|12690.3|12686.3|12693.4|12689.4|12687.2|12683.2|1127
1646037900000|2022-02-28 08:45:00|12689.5|12685.5|12690.3|12686.3|12690.3|12686.3|12688.7|12684.7|842
1646038200000|2022-02-28 08:50:00|12691.8|12687.8|12690.3|12686.3|12691.8|12687.8|12690.3|12686.3|511
1646038500000|2022-02-28 08:55:00|12691.8|12687.8|12690.3|12686.3|12691.8|12687.8|12688.7|12684.7|1355
1646038800000|2022-02-28 09:00:00|12688.7|12684.7|12690.3|12686.3|12690.3|12686.3|12687.2|12683.2|1726
1646039100000|2022-02-28 09:05:00|12688.7|12684.7|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|1652
1646039400000|2022-02-28 09:10:00|12688.7|12684.7|12691.8|12687.8|12691.8|12687.8|12687.2|12683.2|4520
1646039700000|2022-02-28 09:15:00|12690.3|12686.3|12693.4|12689.4|12693.4|12689.4|12690.3|12686.3|1183
1646040000000|2022-02-28 09:20:00|12691.8|12687.8|12693.4|12689.4|12693.4|12689.4|12690.3|12686.3|1140
1646040300000|2022-02-28 09:25:00|12691.8|12687.8|12691.8|12687.8|12693.4|12689.4|12690.3|12686.3|811
1646040600000|2022-02-28 09:30:00|12693.4|12689.4|12696.5|12692.5|12696.5|12692.5|12691.8|12687.8|1455
1646040900000|2022-02-28 09:35:00|12695|12691|12696.5|12692.5|12698.1|12694.1|12695|12691|1430
1646041200000|2022-02-28 09:40:00|12695|12691|12693.4|12689.4|12696.5|12692.5|12693.4|12689.4|1738
1646041500000|2022-02-28 09:45:00|12695|12691|12690.3|12686.3|12695|12691|12690.3|12686.3|1034
1646041800000|2022-02-28 09:50:00|12688.7|12684.7|12688.7|12684.7|12690.3|12686.3|12687.2|12683.2|1309
1646042100000|2022-02-28 09:55:00|12687.2|12683.2|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|959
1646042400000|2022-02-28 10:00:00|12685.6|12681.6|12685.6|12681.6|12685.6|12681.6|12684|12680|1195
1646042700000|2022-02-28 10:05:00|12687.2|12683.2|12687.2|12683.2|12687.2|12683.2|12685.6|12681.6|1069
1646043000000|2022-02-28 10:10:00|12687.9|12683.9|12685.6|12681.6|12688.7|12684.7|12685.6|12681.6|1682
1646043300000|2022-02-28 10:15:00|12687.2|12683.2|12684|12680|12687.2|12683.2|12682.5|12678.5|2304
1646043600000|2022-02-28 10:20:00|12682.5|12678.5|12682.5|12678.5|12684|12680|12682.5|12678.5|2526
1646043900000|2022-02-28 10:25:00|12680.9|12676.9|12684|12680|12684|12680|12679.3|12675.3|3436
1646044200000|2022-02-28 10:30:00|12680.9|12676.9|12684|12680|12685.6|12681.6|12680.9|12676.9|4521
1646044500000|2022-02-28 10:35:00|12682.5|12678.5|12682.5|12678.5|12682.5|12678.5|12681.7|12677.7|2096
1646044800000|2022-02-28 10:40:00|12680.9|12676.9|12682.5|12678.5|12682.5|12678.5|12680.9|12676.9|2335
1646045100000|2022-02-28 10:45:00|12680.9|12676.9|12682.5|12678.5|12682.5|12678.5|12680.9|12676.9|1549
1646045400000|2022-02-28 10:50:00|12684|12680|12680.9|12676.9|12684|12680|12679.3|12675.3|1999
1646045700000|2022-02-28 10:55:00|12679.3|12675.3|12680.1|12676.1|12680.9|12676.9|12677.8|12673.8|2605
1646046000000|2022-02-28 11:00:00|12679.3|12675.3|12685.6|12681.6|12685.6|12681.6|12679.3|12675.3|2992
1646046300000|2022-02-28 11:05:00|12684|12680|12685.6|12681.6|12685.6|12681.6|12684|12680|1198
1646046600000|2022-02-28 11:10:00|12684|12680|12685.6|12681.6|12685.6|12681.6|12684|12680|688
1646046900000|2022-02-28 11:15:00|12687.2|12683.2|12685.6|12681.6|12687.2|12683.2|12685.6|12681.6|1671
1646047200000|2022-02-28 11:20:00|12687.2|12683.2|12684|12680|12687.2|12683.2|12684|12680|1778
1646047500000|2022-02-28 11:25:00|12682.5|12678.5|12684|12680|12687.2|12683.2|12682.5|12678.5|1985
1646047800000|2022-02-28 11:30:00|12682.5|12678.5|12684|12680|12684|12680|12682.5|12678.5|1529
1646048100000|2022-02-28 11:35:00|12682.5|12678.5|12685.6|12681.6|12687.2|12683.2|12682.5|12678.5|1756
1646048400000|2022-02-28 11:40:00|12687.2|12683.2|12688.7|12684.7|12688.7|12684.7|12685.6|12681.6|691
1646048700000|2022-02-28 11:45:00|12687.2|12683.2|12687.2|12683.2|12688.7|12684.7|12687.2|12683.2|1048
1646049000000|2022-02-28 11:50:00|12688.7|12684.7|12688.7|12684.7|12688.7|12684.7|12687.2|12683.2|1156
1646049300000|2022-02-28 11:55:00|12687.2|12683.2|12685.6|12681.6|12687.2|12683.2|12684|12680|831
1646049600000|2022-02-28 12:00:00|12684|12680|12685.6|12681.6|12685.6|12681.6|12682.5|12678.5|1925
1646049900000|2022-02-28 12:05:00|12687.2|12683.2|12685.6|12681.6|12687.2|12683.2|12684|12680|955
1646050200000|2022-02-28 12:10:00|12684|12680|12682.5|12678.5|12687.2|12683.2|12682.5|12678.5|1192
1646050500000|2022-02-28 12:15:00|12684|12680|12685.6|12681.6|12685.6|12681.6|12684|12680|737
1646050800000|2022-02-28 12:20:00|12687.2|12683.2|12684|12680|12687.2|12683.2|12684|12680|1541
1646051100000|2022-02-28 12:25:00|12685.6|12681.6|12684|12680|12685.6|12681.6|12682.5|12678.5|1394
1646051400000|2022-02-28 12:30:00|12685.6|12681.6|12684|12680|12687.2|12683.2|12682.5|12678.5|1981
1646051700000|2022-02-28 12:35:00|12685.6|12681.6|12685.6|12681.6|12685.6|12681.6|12682.5|12678.5|1694
1646052000000|2022-02-28 12:40:00|12687.2|12683.2|12684|12680|12687.2|12683.2|12684|12680|3215
1646052300000|2022-02-28 12:45:00|12685.6|12681.6|12684|12680|12687.2|12683.2|12684|12680|1707
1646052600000|2022-02-28 12:50:00|12682.5|12678.5|12684|12680|12685.6|12681.6|12682.5|12678.5|1564
1646052900000|2022-02-28 12:55:00|12682.5|12678.5|12687.2|12683.2|12688.7|12684.7|12682.5|12678.5|3892
1646053200000|2022-02-28 13:00:00|12688.7|12684.7|12687.2|12683.2|12688.7|12684.7|12684|12680|2540
1646053500000|2022-02-28 13:05:00|12688.7|12684.7|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|2004
1646053800000|2022-02-28 13:10:00|12688.7|12684.7|12690.3|12686.3|12690.3|12686.3|12685.6|12681.6|2492
1646054100000|2022-02-28 13:15:00|12688.7|12684.7|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|2973
1646054400000|2022-02-28 13:20:00|12685.6|12681.6|12691.8|12687.8|12691.8|12687.8|12684|12680|4268
1646054700000|2022-02-28 13:25:00|12690.3|12686.3|12690.3|12686.3|12691.8|12687.8|12687.2|12683.2|6294
1646055000000|2022-02-28 13:30:00|12691.8|12687.8|12693.4|12689.4|12695|12691|12688.7|12684.7|4120
1646055300000|2022-02-28 13:35:00|12695|12691|12701.2|12697.2|12701.2|12697.2|12693.4|12689.4|6787
1646055600000|2022-02-28 13:40:00|12702.8|12698.8|12704.3|12700.3|12705.9|12701.9|12699.7|12695.7|8020
1646055900000|2022-02-28 13:45:00|12702.8|12698.8|12702.8|12698.8|12705.9|12701.9|12702.8|12698.8|5982
1646056200000|2022-02-28 13:50:00|12704.3|12700.3|12710.6|12706.6|12712.2|12708.2|12704.3|12700.3|7481
1646056500000|2022-02-28 13:55:00|12712.2|12708.2|12712.2|12708.2|12715.3|12711.3|12710.6|12706.6|7811
1646056800000|2022-02-28 14:00:00|12713.7|12709.7|12712.2|12708.2|12715.3|12711.3|12712.2|12708.2|6893
1646057100000|2022-02-28 14:05:00|12713.7|12709.7|12710.6|12706.6|12715.3|12711.3|12709|12705|5912
1646057400000|2022-02-28 14:10:00|12709|12705|12716.8|12712.8|12716.8|12712.8|12707.5|12703.5|6372
1646057700000|2022-02-28 14:15:00|12715.3|12711.3|12715.3|12711.3|12716.8|12712.8|12712.2|12708.2|7827
1646058000000|2022-02-28 14:20:00|12713.7|12709.7|12715.3|12711.3|12715.3|12711.3|12713.7|12709.7|4281
1646058300000|2022-02-28 14:25:00|12713.7|12709.7|12715.3|12711.3|12716.8|12712.8|12712.2|12708.2|3785
1646058600000|2022-02-28 14:30:00|12713.7|12709.7|12715.3|12711.3|12718.4|12714.4|12713.7|12709.7|8912
1646058900000|2022-02-28 14:35:00|12716.8|12712.8|12720|12716|12720|12716|12715.3|12711.3|5322
1646059200000|2022-02-28 14:40:00|12721.5|12717.5|12723.1|12719.1|12724.7|12720.7|12721.5|12717.5|10576
1646059500000|2022-02-28 14:45:00|12724.7|12720.7|12727.8|12723.8|12730.9|12726.9|12723.1|12719.1|12728
1646059800000|2022-02-28 14:50:00|12727|12723|12734|12730|12735.6|12731.6|12727|12723|9186
1646060100000|2022-02-28 14:55:00|12732.5|12728.5|12729.3|12725.3|12737.2|12733.2|12729.3|12725.3|14806
1646060400000|2022-02-28 15:00:00|12730.9|12726.9|12729.3|12725.3|12732.5|12728.5|12729.3|12725.3|7430
1646060700000|2022-02-28 15:05:00|12727.8|12723.8|12729.3|12725.3|12730.9|12726.9|12727.8|12723.8|12749
1646061000000|2022-02-28 15:10:00|12730.9|12726.9|12726.2|12722.2|12730.9|12726.9|12726.2|12722.2|10124
1646061300000|2022-02-28 15:15:00|12727.8|12723.8|12732.5|12728.5|12732.5|12728.5|12727.8|12723.8|8283
1646061600000|2022-02-28 15:20:00|12730.9|12726.9|12727.8|12723.8|12735.6|12731.6|12727.8|12723.8|10633
1646061900000|2022-02-28 15:25:00|12726.2|12722.2|12724.7|12720.7|12729.3|12725.3|12724.7|12720.7|6570
1646062200000|2022-02-28 15:30:00|12726.2|12722.2|12724.7|12720.7|12726.2|12722.2|12723.1|12719.1|7999
1646062500000|2022-02-28 15:35:00|12723.1|12719.1|12723.1|12719.1|12723.1|12719.1|12718.4|12714.4|13541
1646062800000|2022-02-28 15:40:00|12721.5|12717.5|12723.1|12719.1|12726.2|12722.2|12721.5|12717.5|5632
1646063100000|2022-02-28 15:45:00|12724.7|12720.7|12720|12716|12724.7|12720.7|12720|12716|5528
1646063400000|2022-02-28 15:50:00|12721.5|12717.5|12713.7|12709.7|12721.5|12717.5|12712.2|12708.2|11870
1646063700000|2022-02-28 15:55:00|12715.3|12711.3|12720|12716|12720|12716|12715.3|12711.3|5978
1646064000000|2022-02-28 16:00:00|12721.5|12717.5|12720|12716|12723.1|12719.1|12718.4|12714.4|4517
1646064300000|2022-02-28 16:05:00|12718.4|12714.4|12715.3|12711.3|12720|12716|12715.3|12711.3|4661
1646064600000|2022-02-28 16:10:00|12716.8|12712.8|12715.3|12711.3|12716.8|12712.8|12713.7|12709.7|4795
1646064900000|2022-02-28 16:15:00|12716.8|12712.8|12715.3|12711.3|12720|12716|12713.7|12709.7|7421
1646065200000|2022-02-28 16:20:00|12716.8|12712.8|12716.8|12712.8|12716.8|12712.8|12715.3|12711.3|4823
1646065500000|2022-02-28 16:25:00|12715.3|12711.3|12712.2|12708.2|12716.8|12712.8|12710.6|12706.6|8517
1646065800000|2022-02-28 16:30:00|12713.7|12709.7|12720|12716|12720|12716|12712.2|12708.2|8363
1646066100000|2022-02-28 16:35:00|12721.5|12717.5|12721.5|12717.5|12723.1|12719.1|12718.4|12714.4|8479
1646066400000|2022-02-28 16:40:00|12720|12716|12720|12716|12721.5|12717.5|12718.4|12714.4|5966
1646066700000|2022-02-28 16:45:00|12718.4|12714.4|12720|12716|12720|12716|12716.8|12712.8|5808
1646067000000|2022-02-28 16:50:00|12718.4|12714.4|12726.2|12722.2|12726.2|12722.2|12718.4|12714.4|5490
1646067300000|2022-02-28 16:55:00|12724.7|12720.7|12723.1|12719.1|12724.7|12720.7|12721.5|12717.5|5279
1646067600000|2022-02-28 17:00:00|12721.5|12717.5|12721.5|12717.5|12721.5|12717.5|12720|12716|5570
1646067900000|2022-02-28 17:05:00|12720|12716|12723.1|12719.1|12723.1|12719.1|12720|12716|2442
1646068200000|2022-02-28 17:10:00|12721.5|12717.5|12721.5|12717.5|12723.1|12719.1|12720|12716|4139
1646068500000|2022-02-28 17:15:00|12720|12716|12726.2|12722.2|12727.8|12723.8|12720|12716|4897
1646068800000|2022-02-28 17:20:00|12727.8|12723.8|12723.1|12719.1|12727.8|12723.8|12723.1|12719.1|2406
1646069100000|2022-02-28 17:25:00|12724.7|12720.7|12721.5|12717.5|12724.7|12720.7|12720|12716|2207
1646069400000|2022-02-28 17:30:00|12720|12716|12723.1|12719.1|12724.7|12720.7|12720|12716|3373
1646069700000|2022-02-28 17:35:00|12724.7|12720.7|12718.4|12714.4|12724.7|12720.7|12715.3|12711.3|4263
1646070000000|2022-02-28 17:40:00|12720|12716|12718.4|12714.4|12720|12716|12718.4|12714.4|2136
1646070300000|2022-02-28 17:45:00|12720|12716|12718.4|12714.4|12720|12716|12718.4|12714.4|1499
1646070600000|2022-02-28 17:50:00|12720|12716|12723.1|12719.1|12723.1|12719.1|12718.4|12714.4|4660
1646070900000|2022-02-28 17:55:00|12724.7|12720.7|12724.7|12720.7|12726.2|12722.2|12723.1|12719.1|3233
1646071200000|2022-02-28 18:00:00|12723.1|12719.1|12721.5|12717.5|12724.7|12720.7|12721.5|12717.5|1794
1646071500000|2022-02-28 18:05:00|12723.1|12719.1|12720|12716|12723.1|12719.1|12718.4|12714.4|4439
1646071800000|2022-02-28 18:10:00|12721.5|12717.5|12723.1|12719.1|12723.1|12719.1|12720|12716|1993
1646072100000|2022-02-28 18:15:00|12721.5|12717.5|12724.7|12720.7|12724.7|12720.7|12721.5|12717.5|1265
1646072400000|2022-02-28 18:20:00|12723.1|12719.1|12726.2|12722.2|12727.8|12723.8|12723.1|12719.1|2964
1646072700000|2022-02-28 18:25:00|12724.7|12720.7|12724.7|12720.7|12724.7|12720.7|12724.7|12720.7|3709
1646073000000|2022-02-28 18:30:00|12726.2|12722.2|12724.7|12720.7|12726.2|12722.2|12724.7|12720.7|4375
1646073300000|2022-02-28 18:35:00|12723.1|12719.1|12720|12716|12723.1|12719.1|12720|12716|3003
1646073600000|2022-02-28 18:40:00|12721.5|12717.5|12721.5|12717.5|12721.5|12717.5|12720|12716|1485
1646073900000|2022-02-28 18:45:00|12720.8|12716.8|12721.5|12717.5|12723.1|12719.1|12720|12716|4185
1646074200000|2022-02-28 18:50:00|12720.8|12716.8|12716.8|12712.8|12721.5|12717.5|12716.8|12712.8|2319
1646074500000|2022-02-28 18:55:00|12718.4|12714.4|12720|12716|12721.5|12717.5|12716.8|12712.8|6322
1646074800000|2022-02-28 19:00:00|12721.5|12717.5|12724.7|12720.7|12726.2|12722.2|12720|12716|2837
1646075100000|2022-02-28 19:05:00|12726.2|12722.2|12729.3|12725.3|12729.3|12725.3|12724.7|12720.7|4920
1646075400000|2022-02-28 19:10:00|12727.8|12723.8|12734|12730|12734|12730|12727.8|12723.8|8337
1646075700000|2022-02-28 19:15:00|12732.5|12728.5|12732.5|12728.5|12735.6|12731.6|12730.9|12726.9|3886
1646076000000|2022-02-28 19:20:00|12734|12730|12734|12730|12735.6|12731.6|12734|12730|3179
1646076300000|2022-02-28 19:25:00|12735.6|12731.6|12735.6|12731.6|12735.6|12731.6|12732.5|12728.5|7507
1646076600000|2022-02-28 19:30:00|12737.2|12733.2|12737.2|12733.2|12738.7|12734.7|12735.6|12731.6|6373
1646076900000|2022-02-28 19:35:00|12735.6|12731.6|12734|12730|12737.2|12733.2|12732.5|12728.5|3956
1646077200000|2022-02-28 19:40:00|12735.6|12731.6|12737.2|12733.2|12737.2|12733.2|12734|12730|9888
1646077500000|2022-02-28 19:45:00|12735.6|12731.6|12738.7|12734.7|12738.7|12734.7|12735.6|12731.6|4583
1646077800000|2022-02-28 19:50:00|12737.2|12733.2|12740.3|12736.3|12741.8|12737.8|12737.2|12733.2|9097
1646078100000|2022-02-28 19:55:00|12738.7|12734.7|12752.8|12748.8|12752.8|12748.8|12735.6|12731.6|22538
1646078400000|2022-02-28 20:00:00|12754.3|12750.3|12752.8|12748.8|12754.3|12750.3|12748.1|12744.1|16861
1646078700000|2022-02-28 20:05:00|12754.3|12750.3|12751.2|12747.2|12760.6|12756.6|12749.7|12745.7|18312
1646079000000|2022-02-28 20:10:00|12749.7|12745.7|12748.1|12744.1|12751.2|12747.2|12748.1|12744.1|6302
1646079300000|2022-02-28 20:15:00|12749.7|12745.7|12748.1|12744.1|12749.7|12745.7|12746.5|12742.5|9427
1646079600000|2022-02-28 20:20:00|12746.5|12742.5|12748.1|12744.1|12749.7|12745.7|12746.5|12742.5|4562
1646079900000|2022-02-28 20:25:00|12749.7|12745.7|12754.3|12750.3|12754.3|12750.3|12748.1|12744.1|7170
1646080200000|2022-02-28 20:30:00|12752.8|12748.8|12754.3|12750.3|12755.9|12751.9|12752.8|12748.8|7800
1646080500000|2022-02-28 20:35:00|12755.9|12751.9|12754.3|12750.3|12755.9|12751.9|12751.2|12747.2|6855
1646080800000|2022-02-28 20:40:00|12752.8|12748.8|12748.1|12744.1|12752.8|12748.8|12748.1|12744.1|10224
1646081100000|2022-02-28 20:45:00|12746.5|12742.5|12745|12741|12748.1|12744.1|12743.4|12739.4|14555
1646081400000|2022-02-28 20:50:00|12743.4|12739.4|12746.5|12742.5|12748.1|12744.1|12741.8|12737.8|15381
1646081700000|2022-02-28 20:55:00|12747.3|12743.3|12743.4|12739.4|12751.2|12747.2|12737.2|12733.2|25928
1646082000000|2022-02-28 21:00:00|12745|12741|12751.2|12747.2|12752.8|12748.8|12745|12741|31150
1646082300000|2022-02-28 21:05:00|12749.7|12745.7|12748.1|12744.1|12751.2|12747.2|12748.1|12744.1|7855
1646082600000|2022-02-28 21:10:00|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|7233
1646082900000|2022-02-28 21:15:00|12748.1|12744.1|12755.9|12751.9|12757.5|12753.5|12748.1|12744.1|8871
1646083200000|2022-02-28 21:20:00|12757.5|12753.5|12757.5|12753.5|12757.5|12753.5|12754.3|12750.3|6785
1646083500000|2022-02-28 21:25:00|12759|12755|12759|12755|12760.6|12756.6|12754.3|12750.3|7741
1646083800000|2022-02-28 21:30:00|12757.5|12753.5|12759|12755|12760.6|12756.6|12757.5|12753.5|5865
1646084100000|2022-02-28 21:35:00|12757.5|12753.5|12757.5|12753.5|12759|12755|12755.9|12751.9|3258
1646084400000|2022-02-28 21:40:00|12755.9|12751.9|12757.5|12753.5|12757.5|12753.5|12755.9|12751.9|2235
1646084700000|2022-02-28 21:45:00|12759|12755|12759|12755|12759|12755|12759|12755|987
1646085000000|2022-02-28 21:50:00|12757.5|12753.5|12755.9|12751.9|12759|12755|12755.9|12751.9|3388
1646085300000|2022-02-28 21:55:00|12757.5|12753.5|12752.8|12748.8|12757.5|12753.5|12752.8|12748.8|4249
1646089200000|2022-02-28 23:00:00|12748.1|12744.1|12740.3|12736.3|12748.1|12744.1|12740.3|12736.3|3560
1646089500000|2022-02-28 23:05:00|12741.8|12737.8|12741.8|12737.8|12741.8|12737.8|12738.7|12734.7|1603
1646089800000|2022-02-28 23:10:00|12743.4|12739.4|12743.4|12739.4|12745|12741|12743.4|12739.4|492
1646090100000|2022-02-28 23:15:00|12745|12741|12741.8|12737.8|12745|12741|12738.7|12734.7|864
1646090400000|2022-02-28 23:20:00|12740.3|12736.3|12740.3|12736.3|12741.8|12737.8|12740.3|12736.3|762
1646090700000|2022-02-28 23:25:00|12738.7|12734.7|12738.7|12734.7|12739.5|12735.5|12738.7|12734.7|385
1646091000000|2022-02-28 23:30:00|12737.2|12733.2|12738.7|12734.7|12738.7|12734.7|12737.2|12733.2|1165
1646091300000|2022-02-28 23:35:00|12737.2|12733.2|12737.2|12733.2|12737.9|12733.9|12737.2|12733.2|1226
1646091600000|2022-02-28 23:40:00|12735.6|12731.6|12737.2|12733.2|12737.2|12733.2|12735.6|12731.6|1843
1646091900000|2022-02-28 23:45:00|12738.7|12734.7|12738.7|12734.7|12738.7|12734.7|12738.7|12734.7|190
1646092200000|2022-02-28 23:50:00|12739.5|12735.5|12740.3|12736.3|12740.3|12736.3|12739.5|12735.5|436
1646092500000|2022-02-28 23:55:00|12741.8|12737.8|12740.3|12736.3|12743.4|12739.4|12740.3|12736.3|454
1646092800000|2022-03-01 00:00:00|12738.7|12734.7|12738.7|12734.7|12740.3|12736.3|12737.2|12733.2|1020
1646093100000|2022-03-01 00:05:00|12737.9|12733.9|12738.7|12734.7|12740.3|12736.3|12737.2|12733.2|1990
1646093400000|2022-03-01 00:10:00|12737.9|12733.9|12737.2|12733.2|12738.7|12734.7|12737.2|12733.2|1441
1646093700000|2022-03-01 00:15:00|12735.6|12731.6|12738.7|12734.7|12738.7|12734.7|12735.6|12731.6|1332
1646094000000|2022-03-01 00:20:00|12737.9|12733.9|12737.2|12733.2|12738.7|12734.7|12737.2|12733.2|391
1646094300000|2022-03-01 00:25:00|12735.6|12731.6|12737.2|12733.2|12737.2|12733.2|12735.6|12731.6|747
1646094600000|2022-03-01 00:30:00|12738.7|12734.7|12734|12730|12738.7|12734.7|12734|12730|1483
1646094900000|2022-03-01 00:35:00|12732.5|12728.5|12730.9|12726.9|12732.5|12728.5|12730.9|12726.9|702
1646095200000|2022-03-01 00:40:00|12729.3|12725.3|12729.3|12725.3|12730.9|12726.9|12729.3|12725.3|2880
1646095500000|2022-03-01 00:45:00|12727.8|12723.8|12726.2|12722.2|12727.8|12723.8|12726.2|12722.2|2225
1646095800000|2022-03-01 00:50:00|12727|12723|12727.8|12723.8|12729.3|12725.3|12727|12723|1504
1646096100000|2022-03-01 00:55:00|12728.6|12724.6|12727.8|12723.8|12729.3|12725.3|12727.8|12723.8|1118
1646096400000|2022-03-01 01:00:00|12726.2|12722.2|12724.7|12720.7|12727.8|12723.8|12723.1|12719.1|2985
1646096700000|2022-03-01 01:05:00|12725.4|12721.4|12724.7|12720.7|12726.2|12722.2|12724.7|12720.7|1265
1646097000000|2022-03-01 01:10:00|12723.1|12719.1|12723.1|12719.1|12724.7|12720.7|12723.1|12719.1|483
1646097300000|2022-03-01 01:15:00|12723.9|12719.9|12726.2|12722.2|12726.2|12722.2|12723.1|12719.1|526
1646097600000|2022-03-01 01:20:00|12724.7|12720.7|12724.7|12720.7|12726.2|12722.2|12724.7|12720.7|940
1646097900000|2022-03-01 01:25:00|12726.2|12722.2|12727.8|12723.8|12727.8|12723.8|12726.2|12722.2|731
1646098200000|2022-03-01 01:30:00|12726.2|12722.2|12724.7|12720.7|12726.2|12722.2|12724.7|12720.7|410
1646098500000|2022-03-01 01:35:00|||||||||298
1646098800000|2022-03-01 01:40:00|12726.2|12722.2|12726.2|12722.2|12726.2|12722.2|12724.7|12720.7|431
1646099100000|2022-03-01 01:45:00|12727.8|12723.8|12727.8|12723.8|12729.3|12725.3|12727.8|12723.8|733
1646099400000|2022-03-01 01:50:00|12726.2|12722.2|12727.8|12723.8|12727.8|12723.8|12726.2|12722.2|653
1646099700000|2022-03-01 01:55:00|12727|12723|12726.2|12722.2|12727|12723|12726.2|12722.2|93
1646100000000|2022-03-01 02:00:00|12724.7|12720.7|12723.1|12719.1|12726.2|12722.2|12723.1|12719.1|203
1646100300000|2022-03-01 02:05:00|12721.5|12717.5|12721.5|12717.5|12723.1|12719.1|12721.5|12717.5|1656
1646100600000|2022-03-01 02:10:00|12723.1|12719.1|12726.2|12722.2|12726.2|12722.2|12723.1|12719.1|1393
1646100900000|2022-03-01 02:15:00|12725.4|12721.4|12726.2|12722.2|12726.2|12722.2|12724.7|12720.7|1250
1646101200000|2022-03-01 02:20:00|12724.7|12720.7|12724.7|12720.7|12726.2|12722.2|12724.7|12720.7|796
1646101500000|2022-03-01 02:25:00|12723.1|12719.1|12723.1|12719.1|12724.7|12720.7|12723.1|12719.1|506
1646101800000|2022-03-01 02:30:00|12724.7|12720.7|12723.1|12719.1|12724.7|12720.7|12723.1|12719.1|713
1646102100000|2022-03-01 02:35:00|12721.5|12717.5|12726.2|12722.2|12726.2|12722.2|12721.5|12717.5|1294
1646102400000|2022-03-01 02:40:00|12724.7|12720.7|12726.2|12722.2|12726.2|12722.2|12724.7|12720.7|966
1646102700000|2022-03-01 02:45:00|12724.7|12720.7|12723.1|12719.1|12724.7|12720.7|12723.1|12719.1|1046
1646103000000|2022-03-01 02:50:00|12724.7|12720.7|12723.1|12719.1|12724.7|12720.7|12723.1|12719.1|381
1646103300000|2022-03-01 02:55:00|12724.7|12720.7|12724.7|12720.7|12724.7|12720.7|12723.9|12719.9|380
1646103600000|2022-03-01 03:00:00|12723.9|12719.9|12726.2|12722.2|12726.2|12722.2|12723.9|12719.9|643
1646103900000|2022-03-01 03:05:00|12724.7|12720.7|12726.2|12722.2|12727.8|12723.8|12724.7|12720.7|1000
1646104200000|2022-03-01 03:10:00|12727.8|12723.8|12729.3|12725.3|12729.3|12725.3|12726.2|12722.2|1814
1646104500000|2022-03-01 03:15:00|12727.8|12723.8|12727.8|12723.8|12727.8|12723.8|12727.8|12723.8|347
1646104800000|2022-03-01 03:20:00|12729.3|12725.3|12729.3|12725.3|12729.3|12725.3|12729.3|12725.3|267
1646105100000|2022-03-01 03:25:00|12727.8|12723.8|12730.9|12726.9|12732.5|12728.5|12727.8|12723.8|592
1646105400000|2022-03-01 03:30:00|12731.7|12727.7|12732.5|12728.5|12732.5|12728.5|12730.9|12726.9|1139
1646105700000|2022-03-01 03:35:00|12731.7|12727.7|12729.3|12725.3|12732.5|12728.5|12729.3|12725.3|1512
1646106000000|2022-03-01 03:40:00|12730.1|12726.1|12730.9|12726.9|12730.9|12726.9|12729.3|12725.3|221
1646106300000|2022-03-01 03:45:00|||||||||266
1646106600000|2022-03-01 03:50:00|12732.5|12728.5|12730.9|12726.9|12732.5|12728.5|12730.9|12726.9|258
1646106900000|2022-03-01 03:55:00|12729.3|12725.3|12730.9|12726.9|12730.9|12726.9|12729.3|12725.3|459
1646107200000|2022-03-01 04:00:00|12729.3|12725.3|12727.8|12723.8|12729.3|12725.3|12727.8|12723.8|956
1646107500000|2022-03-01 04:05:00|12726.2|12722.2|12724.7|12720.7|12726.2|12722.2|12724.7|12720.7|2005
1646107800000|2022-03-01 04:10:00|12726.2|12722.2|12726.2|12722.2|12726.2|12722.2|12724.7|12720.7|495
1646108100000|2022-03-01 04:15:00|12724.7|12720.7|12726.2|12722.2|12727.8|12723.8|12724.7|12720.7|689
1646108400000|2022-03-01 04:20:00|12727.8|12723.8|12726.2|12722.2|12727.8|12723.8|12726.2|12722.2|587
1646108700000|2022-03-01 04:25:00|12727.8|12723.8|12727.8|12723.8|12727.8|12723.8|12726.2|12722.2|1011
1646109000000|2022-03-01 04:30:00|12728.6|12724.6|12727.8|12723.8|12728.6|12724.6|12727.8|12723.8|129
1646109300000|2022-03-01 04:35:00|12729.3|12725.3|12730.1|12726.1|12730.9|12726.9|12729.3|12725.3|346
1646109600000|2022-03-01 04:40:00|12730.9|12726.9|12730.9|12726.9|12730.9|12726.9|12729.3|12725.3|370
1646109900000|2022-03-01 04:45:00|12732.5|12728.5|12730.9|12726.9|12732.5|12728.5|12730.9|12726.9|2833
1646110200000|2022-03-01 04:50:00|12730.1|12726.1|12729.3|12725.3|12730.1|12726.1|12729.3|12725.3|860
1646110500000|2022-03-01 04:55:00|12730.9|12726.9|12729.3|12725.3|12730.9|12726.9|12729.3|12725.3|218
1646110800000|2022-03-01 05:00:00|12727.8|12723.8|12727.8|12723.8|12727.8|12723.8|12727.8|12723.8|550
1646111100000|2022-03-01 05:05:00|12726.2|12722.2|12724.7|12720.7|12726.2|12722.2|12724.7|12720.7|894
1646111400000|2022-03-01 05:10:00|12726.2|12722.2|12727.8|12723.8|12727.8|12723.8|12724.7|12720.7|818
1646111700000|2022-03-01 05:15:00|12729.3|12725.3|12729.3|12725.3|12729.3|12725.3|12729.3|12725.3|117
1646112000000|2022-03-01 05:20:00|12727.8|12723.8|12727.8|12723.8|12727.8|12723.8|12727.8|12723.8|284
1646112300000|2022-03-01 05:25:00|12726.2|12722.2|12727|12723|12727.8|12723.8|12726.2|12722.2|832
1646112600000|2022-03-01 05:30:00|12727.8|12723.8|12727.8|12723.8|12727.8|12723.8|12726.2|12722.2|771
1646112900000|2022-03-01 05:35:00|12729.3|12725.3|12727.8|12723.8|12729.3|12725.3|12727.8|12723.8|736
1646113200000|2022-03-01 05:40:00|||||||||291
1646113500000|2022-03-01 05:45:00|||||||||100
1646113800000|2022-03-01 05:50:00|12729.3|12725.3|12727.8|12723.8|12729.3|12725.3|12727.8|12723.8|345
1646114100000|2022-03-01 05:55:00|12729.3|12725.3|12729.3|12725.3|12729.3|12725.3|12727.8|12723.8|144
1646114400000|2022-03-01 06:00:00|12728.6|12724.6|12729.3|12725.3|12729.3|12725.3|12727.8|12723.8|681
1646114700000|2022-03-01 06:05:00|12727.8|12723.8|12729.3|12725.3|12729.3|12725.3|12727.8|12723.8|127
1646115000000|2022-03-01 06:10:00|12728.6|12724.6|12727.8|12723.8|12729.3|12725.3|12727.8|12723.8|296
1646115300000|2022-03-01 06:15:00|12726.2|12722.2|12727.8|12723.8|12727.8|12723.8|12726.2|12722.2|1006
1646115600000|2022-03-01 06:20:00|12727|12723|12726.2|12722.2|12727.8|12723.8|12726.2|12722.2|783
1646115900000|2022-03-01 06:25:00|12727.8|12723.8|12725.4|12721.4|12727.8|12723.8|12724.7|12720.7|801
1646116200000|2022-03-01 06:30:00|12726.2|12722.2|12724.7|12720.7|12726.2|12722.2|12724.7|12720.7|1415
1646116500000|2022-03-01 06:35:00|12726.2|12722.2|12724.7|12720.7|12726.2|12722.2|12724.7|12720.7|650
1646116800000|2022-03-01 06:40:00|12726.2|12722.2|12723.1|12719.1|12726.2|12722.2|12723.1|12719.1|1703
1646117100000|2022-03-01 06:45:00|12724.7|12720.7|12726.2|12722.2|12726.2|12722.2|12724.7|12720.7|984
1646117400000|2022-03-01 06:50:00|12727.8|12723.8|12726.2|12722.2|12727.8|12723.8|12726.2|12722.2|1051
1646117700000|2022-03-01 06:55:00|12725.4|12721.4|12726.2|12722.2|12727.8|12723.8|12724.7|12720.7|643
1646118000000|2022-03-01 07:00:00|12727.8|12723.8|12726.2|12722.2|12727.8|12723.8|12726.2|12722.2|1229
1646118300000|2022-03-01 07:05:00|12724.7|12720.7|12724.7|12720.7|12726.2|12722.2|12723.1|12719.1|2786
1646118600000|2022-03-01 07:10:00|12726.2|12722.2|12726.2|12722.2|12727.8|12723.8|12724.7|12720.7|1266
1646118900000|2022-03-01 07:15:00|12725.4|12721.4|12723.1|12719.1|12727.8|12723.8|12723.1|12719.1|2455
1646119200000|2022-03-01 07:20:00|12724.7|12720.7|12724.7|12720.7|12726.2|12722.2|12723.9|12719.9|1497
1646119500000|2022-03-01 07:25:00|12726.2|12722.2|12727.8|12723.8|12729.3|12725.3|12724.7|12720.7|1048
1646119800000|2022-03-01 07:30:00|12729.3|12725.3|12729.3|12725.3|12729.3|12725.3|12726.2|12722.2|2035
1646120100000|2022-03-01 07:35:00|12730.9|12726.9|12730.9|12726.9|12732.5|12728.5|12730.9|12726.9|2794
1646120400000|2022-03-01 07:40:00|12732.5|12728.5|12730.9|12726.9|12734|12730|12730.9|12726.9|1414
1646120700000|2022-03-01 07:45:00|12731.7|12727.7|12729.3|12725.3|12732.5|12728.5|12729.3|12725.3|1013
1646121000000|2022-03-01 07:50:00|12730.9|12726.9|12730.9|12726.9|12730.9|12726.9|12729.3|12725.3|2095
1646121300000|2022-03-01 07:55:00|12729.3|12725.3|12730.9|12726.9|12730.9|12726.9|12727.8|12723.8|636
1646121600000|2022-03-01 08:00:00|12732.5|12728.5|12735.6|12731.6|12735.6|12731.6|12732.5|12728.5|1830
1646121900000|2022-03-01 08:05:00|12737.2|12733.2|12734|12730|12738.7|12734.7|12734|12730|5029
1646122200000|2022-03-01 08:10:00|12732.5|12728.5|12740.3|12736.3|12740.3|12736.3|12730.9|12726.9|5170
1646122500000|2022-03-01 08:15:00|12741.8|12737.8|12745|12741|12746.5|12742.5|12741.8|12737.8|7149
1646122800000|2022-03-01 08:20:00|12743.4|12739.4|12743.4|12739.4|12745|12741|12740.3|12736.3|4719
1646123100000|2022-03-01 08:25:00|12741.8|12737.8|12741.8|12737.8|12743.4|12739.4|12740.3|12736.3|3017
1646123400000|2022-03-01 08:30:00|12743.4|12739.4|12740.3|12736.3|12743.4|12739.4|12738.7|12734.7|1429
1646123700000|2022-03-01 08:35:00|12741.8|12737.8|12745|12741|12746.5|12742.5|12741.8|12737.8|4602
1646124000000|2022-03-01 08:40:00|12743.4|12739.4|12741.8|12737.8|12745|12741|12740.3|12736.3|3036
1646124300000|2022-03-01 08:45:00|12740.3|12736.3|12745|12741|12745|12741|12740.3|12736.3|2457
1646124600000|2022-03-01 08:50:00|12743.4|12739.4|12748.1|12744.1|12748.1|12744.1|12743.4|12739.4|2477
1646124900000|2022-03-01 08:55:00|12746.5|12742.5|12745|12741|12746.5|12742.5|12743.4|12739.4|4842
1646125200000|2022-03-01 09:00:00|12743.4|12739.4|12743.4|12739.4|12745|12741|12740.3|12736.3|2157
1646125500000|2022-03-01 09:05:00|12741.8|12737.8|12748.1|12744.1|12748.1|12744.1|12741.8|12737.8|2350
1646125800000|2022-03-01 09:10:00|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|1903
1646126100000|2022-03-01 09:15:00|12748.1|12744.1|12748.1|12744.1|12749.7|12745.7|12746.5|12742.5|1128
1646126400000|2022-03-01 09:20:00|12748.9|12744.9|12759|12755|12759|12755|12748.9|12744.9|4769
1646126700000|2022-03-01 09:25:00|12760.6|12756.6|12762.2|12758.2|12763.7|12759.7|12759|12755|5700
1646127000000|2022-03-01 09:30:00|12763.7|12759.7|12763.7|12759.7|12763.7|12759.7|12760.6|12756.6|6904
1646127300000|2022-03-01 09:35:00|12765.3|12761.3|12766.8|12762.8|12770|12766|12765.3|12761.3|8740
1646127600000|2022-03-01 09:40:00|12768.4|12764.4|12776.2|12772.2|12777.8|12773.8|12768.4|12764.4|11077
1646127900000|2022-03-01 09:45:00|12774.7|12770.7|12768.4|12764.4|12776.2|12772.2|12768.4|12764.4|8625
1646128200000|2022-03-01 09:50:00|12769.2|12765.2|12771.5|12767.5|12773.1|12769.1|12769.2|12765.2|3676
1646128500000|2022-03-01 09:55:00|12773.1|12769.1|12770|12766|12773.1|12769.1|12768.4|12764.4|2799
1646128800000|2022-03-01 10:00:00|12768.4|12764.4|12774.7|12770.7|12774.7|12770.7|12768.4|12764.4|3517
1646129100000|2022-03-01 10:05:00|12773.1|12769.1|12776.2|12772.2|12776.2|12772.2|12771.5|12767.5|2743
1646129400000|2022-03-01 10:10:00|12775.4|12771.4|12773.1|12769.1|12775.4|12771.4|12771.5|12767.5|4957
1646129700000|2022-03-01 10:15:00|12774.7|12770.7|12776.2|12772.2|12779.3|12775.3|12774.7|12770.7|7140
1646130000000|2022-03-01 10:20:00|12777|12773|12779.3|12775.3|12779.3|12775.3|12776.2|12772.2|4930
1646130300000|2022-03-01 10:25:00|12780.9|12776.9|12801.2|12797.2|12801.2|12797.2|12780.9|12776.9|14277
1646130600000|2022-03-01 10:30:00|12802.8|12798.8|12802.8|12798.8|12823.1|12819.1|12801.2|12797.2|18525
1646130900000|2022-03-01 10:35:00|12801.2|12797.2|12804.3|12800.3|12809|12805|12798.1|12794.1|10951
1646131200000|2022-03-01 10:40:00|12802.8|12798.8|12804.3|12800.3|12810.6|12806.6|12802.8|12798.8|6295
1646131500000|2022-03-01 10:45:00|12805.9|12801.9|12812.2|12808.2|12812.2|12808.2|12805.1|12801.1|6066
1646131800000|2022-03-01 10:50:00|12813.7|12809.7|12820|12816|12821.5|12817.5|12813.7|12809.7|8268
1646132100000|2022-03-01 10:55:00|12818.4|12814.4|12826.2|12822.2|12826.2|12822.2|12816.8|12812.8|9906
1646132400000|2022-03-01 11:00:00|12827.8|12823.8|12841.8|12837.8|12851.2|12847.2|12827.8|12823.8|14593
1646132700000|2022-03-01 11:05:00|12840.3|12836.3|12846.5|12842.5|12855.9|12851.9|12840.3|12836.3|8390
1646133000000|2022-03-01 11:10:00|12848.1|12844.1|12837.2|12833.2|12851.2|12847.2|12837.2|12833.2|7027
1646133300000|2022-03-01 11:15:00|12838.7|12834.7|12826.2|12822.2|12838.7|12834.7|12824.7|12820.7|16298
1646133600000|2022-03-01 11:20:00|12824.7|12820.7|12829.3|12825.3|12830.9|12826.9|12821.5|12817.5|5170
1646133900000|2022-03-01 11:25:00|12827.8|12823.8|12848.1|12844.1|12848.1|12844.1|12824.7|12820.7|8283
1646134200000|2022-03-01 11:30:00|12849.7|12845.7|12848.1|12844.1|12852.8|12848.8|12845|12841|7431
1646134500000|2022-03-01 11:35:00|12849.7|12845.7|12835.6|12831.6|12851.2|12847.2|12835.6|12831.6|4358
1646134800000|2022-03-01 11:40:00|12836.4|12832.4|12843.4|12839.4|12845|12841|12835.6|12831.6|7176
1646135100000|2022-03-01 11:45:00|12841.8|12837.8|12846.5|12842.5|12848.1|12844.1|12841.8|12837.8|5410
1646135400000|2022-03-01 11:50:00|12845|12841|12851.2|12847.2|12851.2|12847.2|12845|12841|6792
1646135700000|2022-03-01 11:55:00|12852.8|12848.8|12843.4|12839.4|12852.8|12848.8|12841.8|12837.8|3899
1646136000000|2022-03-01 12:00:00|12845|12841|12851.2|12847.2|12852.8|12848.8|12841.8|12837.8|5154
1646136300000|2022-03-01 12:05:00|12852.8|12848.8|12859|12855|12863.7|12859.7|12852.8|12848.8|7775
1646136600000|2022-03-01 12:10:00|12857.5|12853.5|12862.2|12858.2|12862.2|12858.2|12855.9|12851.9|7581
1646136900000|2022-03-01 12:15:00|12860.6|12856.6|12851.2|12847.2|12863.7|12859.7|12851.2|12847.2|7474
1646137200000|2022-03-01 12:20:00|12852.8|12848.8|12849.7|12845.7|12857.5|12853.5|12849.7|12845.7|6399
1646137500000|2022-03-01 12:25:00|12851.2|12847.2|12837.2|12833.2|12851.2|12847.2|12837.2|12833.2|8036
1646137800000|2022-03-01 12:30:00|12835.6|12831.6|12827.8|12823.8|12837.2|12833.2|12827.8|12823.8|7608
1646138100000|2022-03-01 12:35:00|12829.3|12825.3|12845|12841|12845|12841|12827.8|12823.8|7242
1646138400000|2022-03-01 12:40:00|12846.5|12842.5|12840.3|12836.3|12848.1|12844.1|12840.3|12836.3|3955
1646138700000|2022-03-01 12:45:00|12838.7|12834.7|12824.7|12820.7|12840.3|12836.3|12824.7|12820.7|7882
1646139000000|2022-03-01 12:50:00|12826.2|12822.2|12818.4|12814.4|12830.1|12826.1|12818.4|12814.4|9218
1646139300000|2022-03-01 12:55:00|12820|12816|12826.2|12822.2|12829.3|12825.3|12818.4|12814.4|5476
1646139600000|2022-03-01 13:00:00|12824.7|12820.7|12838.7|12834.7|12838.7|12834.7|12820|12816|8517
1646139900000|2022-03-01 13:05:00|12840.3|12836.3|12837.2|12833.2|12843.4|12839.4|12834|12830|6032
1646140200000|2022-03-01 13:10:00|12835.6|12831.6|12840.3|12836.3|12840.3|12836.3|12834|12830|4593
1646140500000|2022-03-01 13:15:00|12838.7|12834.7|12846.5|12842.5|12848.1|12844.1|12837.2|12833.2|6534
1646140800000|2022-03-01 13:20:00|12845|12841|12832.5|12828.5|12849.7|12845.7|12827.8|12823.8|14236
1646141100000|2022-03-01 13:25:00|12834|12830|12805.9|12801.9|12837.2|12833.2|12805.9|12801.9|15336
1646141400000|2022-03-01 13:30:00|12807.5|12803.5|12805.9|12801.9|12813.7|12809.7|12802.8|12798.8|13503
1646141700000|2022-03-01 13:35:00|12807.5|12803.5|12812.2|12808.2|12815.3|12811.3|12807.5|12803.5|8375
1646142000000|2022-03-01 13:40:00|12812.9|12808.9|12804.3|12800.3|12815.3|12811.3|12802.8|12798.8|9268
1646142300000|2022-03-01 13:45:00|12802.8|12798.8|12793.4|12789.4|12804.3|12800.3|12793.4|12789.4|12023
1646142600000|2022-03-01 13:50:00|12795|12791|12796.5|12792.5|12798.1|12794.1|12790.3|12786.3|8711
1646142900000|2022-03-01 13:55:00|12798.1|12794.1|12799.7|12795.7|12802.8|12798.8|12796.5|12792.5|8495
1646143200000|2022-03-01 14:00:00|12798.1|12794.1|12799.7|12795.7|12801.2|12797.2|12795|12791|5925
1646143500000|2022-03-01 14:05:00|12801.2|12797.2|12799.7|12795.7|12802.8|12798.8|12798.1|12794.1|8926
1646143800000|2022-03-01 14:10:00|12801.2|12797.2|12805.9|12801.9|12809|12805|12799.7|12795.7|7552
1646144100000|2022-03-01 14:15:00|12807.5|12803.5|12810.6|12806.6|12812.2|12808.2|12805.9|12801.9|8052
1646144400000|2022-03-01 14:20:00|12809|12805|12810.6|12806.6|12812.2|12808.2|12805.9|12801.9|4634
1646144700000|2022-03-01 14:25:00|12809|12805|12812.2|12808.2|12812.2|12808.2|12807.5|12803.5|4604
1646145000000|2022-03-01 14:30:00|12810.6|12806.6|12820|12816|12820|12816|12810.6|12806.6|7044
1646145300000|2022-03-01 14:35:00|12821.5|12817.5|12820|12816|12824.7|12820.7|12812.2|12808.2|21464
1646145600000|2022-03-01 14:40:00|12821.5|12817.5|12823.1|12819.1|12824.7|12820.7|12820|12816|12209
1646145900000|2022-03-01 14:45:00|12821.5|12817.5|12818.4|12814.4|12823.1|12819.1|12810.6|12806.6|6450
1646146200000|2022-03-01 14:50:00|12816.8|12812.8|12823.1|12819.1|12826.2|12822.2|12812.2|12808.2|4587
1646146500000|2022-03-01 14:55:00|12821.5|12817.5|12829.3|12825.3|12829.3|12825.3|12816.8|12812.8|7600
1646146800000|2022-03-01 15:00:00|12827.8|12823.8|12827.8|12823.8|12828.6|12824.6|12823.1|12819.1|7392
1646147100000|2022-03-01 15:05:00|12826.2|12822.2|12835.6|12831.6|12838.7|12834.7|12826.2|12822.2|13152
1646147400000|2022-03-01 15:10:00|12837.2|12833.2|12840.3|12836.3|12840.3|12836.3|12834|12830|8449
1646147700000|2022-03-01 15:15:00|12838.7|12834.7|12829.3|12825.3|12840.3|12836.3|12829.3|12825.3|9896
1646148000000|2022-03-01 15:20:00|12830.9|12826.9|12840.3|12836.3|12840.3|12836.3|12829.3|12825.3|9029
1646148300000|2022-03-01 15:25:00|12838.7|12834.7|12841.8|12837.8|12841.8|12837.8|12835.6|12831.6|8518
1646148600000|2022-03-01 15:30:00|12840.3|12836.3|12837.2|12833.2|12845|12841|12834|12830|9288
1646148900000|2022-03-01 15:35:00|12835.6|12831.6|12846.5|12842.5|12848.1|12844.1|12835.6|12831.6|9410
1646149200000|2022-03-01 15:40:00|12848.1|12844.1|12857.5|12853.5|12859|12855|12846.5|12842.5|12110
1646149500000|2022-03-01 15:45:00|12859|12855|12857.5|12853.5|12865.3|12861.3|12854.3|12850.3|11500
1646149800000|2022-03-01 15:50:00|12859|12855|12851.2|12847.2|12859|12855|12846.5|12842.5|8529
1646150100000|2022-03-01 15:55:00|12852.8|12848.8|12859|12855|12860.6|12856.6|12851.2|12847.2|8292
1646150400000|2022-03-01 16:00:00|12860.6|12856.6|12851.2|12847.2|12860.6|12856.6|12849.7|12845.7|6372
1646150700000|2022-03-01 16:05:00|12850.4|12846.4|12852.8|12848.8|12852.8|12848.8|12848.1|12844.1|7544
1646151000000|2022-03-01 16:10:00|12851.2|12847.2|12854.3|12850.3|12854.3|12850.3|12849.7|12845.7|6271
1646151300000|2022-03-01 16:15:00|12855.9|12851.9|12860.6|12856.6|12860.6|12856.6|12852.8|12848.8|6250
1646151600000|2022-03-01 16:20:00|12862.2|12858.2|12860.6|12856.6|12865.3|12861.3|12857.5|12853.5|11289
1646151900000|2022-03-01 16:25:00|12859|12855|12859|12855|12862.2|12858.2|12857.5|12853.5|5551
1646152200000|2022-03-01 16:30:00|12860.6|12856.6|12868.4|12864.4|12868.4|12864.4|12859|12855|7985
1646152500000|2022-03-01 16:35:00|12866.8|12862.8|12868.4|12864.4|12871.5|12867.5|12863.7|12859.7|9171
1646152800000|2022-03-01 16:40:00|12867.6|12863.6|12895|12891|12895|12891|12865.3|12861.3|15599
1646153100000|2022-03-01 16:45:00|12893.4|12889.4|12888.7|12884.7|12895|12891|12888.7|12884.7|13150
1646153400000|2022-03-01 16:50:00|12887.2|12883.2|12877.8|12873.8|12887.2|12883.2|12877.8|12873.8|12135
1646153700000|2022-03-01 16:55:00|12879.3|12875.3|12873.1|12869.1|12879.3|12875.3|12871.5|12867.5|5840
1646154000000|2022-03-01 17:00:00|12874.7|12870.7|12873.1|12869.1|12876.2|12872.2|12870|12866|7294
1646154300000|2022-03-01 17:05:00|12871.5|12867.5|12876.2|12872.2|12877.8|12873.8|12871.5|12867.5|7940
1646154600000|2022-03-01 17:10:00|12877.8|12873.8|12871.5|12867.5|12879.3|12875.3|12870|12866|5011
1646154900000|2022-03-01 17:15:00|12870|12866|12874.7|12870.7|12874.7|12870.7|12870|12866|4772
1646155200000|2022-03-01 17:20:00|12876.2|12872.2|12876.2|12872.2|12877.8|12873.8|12874.7|12870.7|2910
1646155500000|2022-03-01 17:25:00|12874.7|12870.7|12865.3|12861.3|12876.2|12872.2|12863.7|12859.7|5948
1646155800000|2022-03-01 17:30:00|12863.7|12859.7|12859|12855|12865.3|12861.3|12859|12855|4602
1646156100000|2022-03-01 17:35:00|12860.6|12856.6|12868.4|12864.4|12868.4|12864.4|12859|12855|4605
1646156400000|2022-03-01 17:40:00|12866.8|12862.8|12865.3|12861.3|12868.4|12864.4|12863.7|12859.7|4092
1646156700000|2022-03-01 17:45:00|12866.8|12862.8|12866.8|12862.8|12868.4|12864.4|12865.3|12861.3|4485
1646157000000|2022-03-01 17:50:00|12865.3|12861.3|12862.2|12858.2|12865.3|12861.3|12862.2|12858.2|3709
1646157300000|2022-03-01 17:55:00|12863.7|12859.7|12860.6|12856.6|12866.8|12862.8|12860.6|12856.6|4768
1646157600000|2022-03-01 18:00:00|12862.2|12858.2|12855.9|12851.9|12862.2|12858.2|12854.3|12850.3|5755
1646157900000|2022-03-01 18:05:00|12857.5|12853.5|12860.6|12856.6|12862.2|12858.2|12855.9|12851.9|4833
1646158200000|2022-03-01 18:10:00|12859|12855|12868.4|12864.4|12871.5|12867.5|12859|12855|6995
1646158500000|2022-03-01 18:15:00|12870|12866|12870|12866|12873.1|12869.1|12868.4|12864.4|6888
1646158800000|2022-03-01 18:20:00|12868.4|12864.4|12873.1|12869.1|12873.1|12869.1|12868.4|12864.4|4735
1646159100000|2022-03-01 18:25:00|12874.7|12870.7|12879.3|12875.3|12880.9|12876.9|12873.1|12869.1|7695
1646159400000|2022-03-01 18:30:00|12877.8|12873.8|12879.3|12875.3|12885.6|12881.6|12877.8|12873.8|5593
1646159700000|2022-03-01 18:35:00|12880.9|12876.9|12877.8|12873.8|12884|12880|12876.2|12872.2|6249
1646160000000|2022-03-01 18:40:00|12879.3|12875.3|12898.1|12894.1|12899.7|12895.7|12879.3|12875.3|12571
1646160300000|2022-03-01 18:45:00|12896.5|12892.5|12890.3|12886.3|12898.1|12894.1|12890.3|12886.3|4964
1646160600000|2022-03-01 18:50:00|12891.8|12887.8|12895|12891|12896.5|12892.5|12891.8|12887.8|3715
1646160900000|2022-03-01 18:55:00|12893.4|12889.4|12891.8|12887.8|12895|12891|12890.3|12886.3|3137
1646161200000|2022-03-01 19:00:00|12890.3|12886.3|12890.3|12886.3|12896.5|12892.5|12888.7|12884.7|6796
1646161500000|2022-03-01 19:05:00|12891.8|12887.8|12888.7|12884.7|12891.8|12887.8|12884|12880|8335
1646161800000|2022-03-01 19:10:00|12887.2|12883.2|12879.3|12875.3|12887.2|12883.2|12877.8|12873.8|5594
1646162100000|2022-03-01 19:15:00|12880.9|12876.9|12879.3|12875.3|12884|12880|12879.3|12875.3|5274
1646162400000|2022-03-01 19:20:00|12880.9|12876.9|12880.9|12876.9|12880.9|12876.9|12877.8|12873.8|5909
1646162700000|2022-03-01 19:25:00|12882.5|12878.5|12880.9|12876.9|12887.2|12883.2|12880.9|12876.9|3213
1646163000000|2022-03-01 19:30:00|12882.5|12878.5|12885.6|12881.6|12885.6|12881.6|12880.9|12876.9|4383
1646163300000|2022-03-01 19:35:00|12884|12880|12885.6|12881.6|12890.3|12886.3|12884|12880|3405
1646163600000|2022-03-01 19:40:00|12884|12880|12880.9|12876.9|12887.2|12883.2|12880.9|12876.9|2768
1646163900000|2022-03-01 19:45:00|12882.5|12878.5|12873.1|12869.1|12884|12880|12868.4|12864.4|5132
1646164200000|2022-03-01 19:50:00|12872.3|12868.3|12871.5|12867.5|12874.7|12870.7|12865.3|12861.3|6432
1646164500000|2022-03-01 19:55:00|12870|12866|12874.7|12870.7|12879.3|12875.3|12868.4|12864.4|8578
1646164800000|2022-03-01 20:00:00|12876.2|12872.2|12865.3|12861.3|12876.2|12872.2|12865.3|12861.3|7365
1646165100000|2022-03-01 20:05:00|12863.7|12859.7|12866.8|12862.8|12866.8|12862.8|12862.2|12858.2|2769
1646165400000|2022-03-01 20:10:00|12868.4|12864.4|12863.7|12859.7|12870|12866|12862.2|12858.2|3256
1646165700000|2022-03-01 20:15:00|12865.3|12861.3|12871.5|12867.5|12871.5|12867.5|12863.7|12859.7|5111
1646166000000|2022-03-01 20:20:00|12873.1|12869.1|12873.1|12869.1|12873.1|12869.1|12868.4|12864.4|2636
1646166300000|2022-03-01 20:25:00|12871.5|12867.5|12868.4|12864.4|12873.1|12869.1|12866.8|12862.8|2275
1646166600000|2022-03-01 20:30:00|12870|12866|12865.3|12861.3|12870|12866|12862.2|12858.2|5423
1646166900000|2022-03-01 20:35:00|12863.7|12859.7|12862.2|12858.2|12865.3|12861.3|12860.6|12856.6|2796
1646167200000|2022-03-01 20:40:00|12860.6|12856.6|12865.3|12861.3|12865.3|12861.3|12857.5|12853.5|4546
1646167500000|2022-03-01 20:45:00|12866.8|12862.8|12866.8|12862.8|12868.4|12864.4|12863.7|12859.7|3440
1646167800000|2022-03-01 20:50:00|12868.4|12864.4|12862.2|12858.2|12868.4|12864.4|12862.2|12858.2|2756
1646168100000|2022-03-01 20:55:00|12863.7|12859.7|12860.6|12856.6|12863.7|12859.7|12857.5|12853.5|6476
1646168400000|2022-03-01 21:00:00|12862.2|12858.2|12855.9|12851.9|12862.2|12858.2|12854.3|12850.3|6727
1646168700000|2022-03-01 21:05:00|12857.5|12853.5|12859|12855|12860.6|12856.6|12855.9|12851.9|3828
1646169000000|2022-03-01 21:10:00|12860.6|12856.6|12860.6|12856.6|12860.6|12856.6|12855.9|12851.9|3512
1646169300000|2022-03-01 21:15:00|12862.2|12858.2|12863.7|12859.7|12865.3|12861.3|12860.6|12856.6|2552
1646169600000|2022-03-01 21:20:00|12862.9|12858.9|12863.7|12859.7|12865.3|12861.3|12862.2|12858.2|2683
1646169900000|2022-03-01 21:25:00|12865.3|12861.3|12868.4|12864.4|12868.4|12864.4|12865.3|12861.3|1817
1646170200000|2022-03-01 21:30:00|12870|12866|12868.4|12864.4|12871.5|12867.5|12868.4|12864.4|3485
1646170500000|2022-03-01 21:35:00|12866.8|12862.8|12871.5|12867.5|12871.5|12867.5|12866.8|12862.8|1859
1646170800000|2022-03-01 21:40:00|12870|12866|12870|12866|12871.5|12867.5|12870|12866|1637
1646171100000|2022-03-01 21:45:00|12871.5|12867.5|12870|12866|12874.7|12870.7|12870|12866|3734
1646171400000|2022-03-01 21:50:00|12868.4|12864.4|12866.8|12862.8|12870|12866|12866.8|12862.8|1327
1646171700000|2022-03-01 21:55:00|12865.3|12861.3|12854.3|12850.3|12866.8|12862.8|12854.3|12850.3|3352
1646175600000|2022-03-01 23:00:00|12853.6|12849.6|12851.2|12847.2|12854.3|12850.3|12849.7|12845.7|2224
1646175900000|2022-03-01 23:05:00|12850.4|12846.4|12851.2|12847.2|12852.8|12848.8|12848.1|12844.1|2890
1646176200000|2022-03-01 23:10:00|12852.8|12848.8|12849.7|12845.7|12854.3|12850.3|12849.7|12845.7|1978
1646176500000|2022-03-01 23:15:00|12851.2|12847.2|12851.2|12847.2|12851.2|12847.2|12846.5|12842.5|811
1646176800000|2022-03-01 23:20:00|12849.7|12845.7|12854.3|12850.3|12855.9|12851.9|12849.7|12845.7|744
1646177100000|2022-03-01 23:25:00|12855.9|12851.9|12855.9|12851.9|12857.5|12853.5|12854.3|12850.3|802
1646177400000|2022-03-01 23:30:00|12857.5|12853.5|12852.8|12848.8|12857.5|12853.5|12852.8|12848.8|605
1646177700000|2022-03-01 23:35:00|12852|12848|12851.2|12847.2|12854.3|12850.3|12851.2|12847.2|370
1646178000000|2022-03-01 23:40:00|12852|12848|12854.3|12850.3|12854.3|12850.3|12851.2|12847.2|719
1646178300000|2022-03-01 23:45:00|12852.8|12848.8|12852.8|12848.8|12854.3|12850.3|12852.8|12848.8|576
1646178600000|2022-03-01 23:50:00|||||||||501
1646178900000|2022-03-01 23:55:00|12851.2|12847.2|12849.7|12845.7|12852.8|12848.8|12849.7|12845.7|975
1646179200000|2022-03-02 00:00:00|12850.4|12846.4|12843.4|12839.4|12852|12848|12841.8|12837.8|3042
1646179500000|2022-03-02 00:05:00|12841.8|12837.8|12841.8|12837.8|12843.4|12839.4|12837.2|12833.2|2165
1646179800000|2022-03-02 00:10:00|12843.4|12839.4|12841.8|12837.8|12843.4|12839.4|12840.3|12836.3|1651
1646180100000|2022-03-02 00:15:00|12843.4|12839.4|12843.4|12839.4|12846.5|12842.5|12843.4|12839.4|2177
1646180400000|2022-03-02 00:20:00|12844.2|12840.2|12845|12841|12848.1|12844.1|12843.4|12839.4|1390
1646180700000|2022-03-02 00:25:00|12843.4|12839.4|12840.3|12836.3|12845|12841|12840.3|12836.3|1648
1646181000000|2022-03-02 00:30:00|12838.7|12834.7|12844.2|12840.2|12846.5|12842.5|12838.7|12834.7|3471
1646181300000|2022-03-02 00:35:00|12843.4|12839.4|12840.3|12836.3|12845|12841|12838.7|12834.7|934
1646181600000|2022-03-02 00:40:00|12841.8|12837.8|12837.2|12833.2|12841.8|12837.8|12835.6|12831.6|2663
1646181900000|2022-03-02 00:45:00|12835.6|12831.6|12834|12830|12837.2|12833.2|12834|12830|1078
1646182200000|2022-03-02 00:50:00|12835.6|12831.6|12837.2|12833.2|12837.2|12833.2|12834|12830|1304
1646182500000|2022-03-02 00:55:00|12835.6|12831.6|12832.5|12828.5|12835.6|12831.6|12832.5|12828.5|633
1646182800000|2022-03-02 01:00:00|12834|12830|12829.3|12825.3|12834|12830|12827.8|12823.8|2104
1646183100000|2022-03-02 01:05:00|12830.9|12826.9|12837.2|12833.2|12837.2|12833.2|12830.9|12826.9|1036
1646183400000|2022-03-02 01:10:00|12835.6|12831.6|12835.6|12831.6|12837.2|12833.2|12835.6|12831.6|143
1646183700000|2022-03-02 01:15:00|12834|12830|12840.3|12836.3|12840.3|12836.3|12834|12830|1777
1646184000000|2022-03-02 01:20:00|12841.8|12837.8|12837.2|12833.2|12841.8|12837.8|12837.2|12833.2|1302
1646184300000|2022-03-02 01:25:00|12835.6|12831.6|12834|12830|12837.2|12833.2|12834|12830|893
1646184600000|2022-03-02 01:30:00|12835.6|12831.6|12835.6|12831.6|12837.2|12833.2|12834|12830|1453
1646184900000|2022-03-02 01:35:00|12834|12830|12835.6|12831.6|12835.6|12831.6|12834|12830|155
1646185200000|2022-03-02 01:40:00|12834|12830|12834|12830|12835.6|12831.6|12834|12830|589
1646185500000|2022-03-02 01:45:00|12835.6|12831.6|12832.5|12828.5|12837.2|12833.2|12830.9|12826.9|1892
1646185800000|2022-03-02 01:50:00|12834|12830|12829.3|12825.3|12834|12830|12829.3|12825.3|2469
1646186100000|2022-03-02 01:55:00|12827.8|12823.8|12826.2|12822.2|12829.3|12825.3|12826.2|12822.2|1272
1646186400000|2022-03-02 02:00:00|12827|12823|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|1991
1646186700000|2022-03-02 02:05:00|12829.3|12825.3|12830.9|12826.9|12830.9|12826.9|12827.8|12823.8|1097
1646187000000|2022-03-02 02:10:00|12832.5|12828.5|12832.5|12828.5|12835.6|12831.6|12830.9|12826.9|1364
1646187300000|2022-03-02 02:15:00|12834|12830|12841.8|12837.8|12843.4|12839.4|12832.5|12828.5|2138
1646187600000|2022-03-02 02:20:00|12842.6|12838.6|12848.1|12844.1|12848.1|12844.1|12841.8|12837.8|2636
1646187900000|2022-03-02 02:25:00|12846.5|12842.5|12846.5|12842.5|12849.7|12845.7|12845|12841|1561
1646188200000|2022-03-02 02:30:00|12845|12841|12841.8|12837.8|12846.5|12842.5|12841.8|12837.8|1011
1646188500000|2022-03-02 02:35:00|12841.1|12837.1|12840.3|12836.3|12841.8|12837.8|12838.7|12834.7|1261
1646188800000|2022-03-02 02:40:00|12839.5|12835.5|12845|12841|12846.5|12842.5|12839.5|12835.5|1295
1646189100000|2022-03-02 02:45:00|12846.5|12842.5|12843.4|12839.4|12846.5|12842.5|12843.4|12839.4|996
1646189400000|2022-03-02 02:50:00|12845|12841|12840.3|12836.3|12845|12841|12840.3|12836.3|1140
1646189700000|2022-03-02 02:55:00|12838.7|12834.7|12838.7|12834.7|12840.3|12836.3|12837.2|12833.2|690
1646190000000|2022-03-02 03:00:00|12837.2|12833.2|12838.7|12834.7|12840.3|12836.3|12837.2|12833.2|682
1646190300000|2022-03-02 03:05:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12838.7|12834.7|502
1646190600000|2022-03-02 03:10:00|12838.7|12834.7|12837.2|12833.2|12840.3|12836.3|12837.2|12833.2|177
1646190900000|2022-03-02 03:15:00|12836.4|12832.4|12835.6|12831.6|12837.2|12833.2|12835.6|12831.6|1292
1646191200000|2022-03-02 03:20:00|12834|12830|12832.5|12828.5|12834|12830|12832.5|12828.5|817
1646191500000|2022-03-02 03:25:00|||||||||234
1646191800000|2022-03-02 03:30:00|12834|12830|12834|12830|12834|12830|12832.5|12828.5|463
1646192100000|2022-03-02 03:35:00|12835.6|12831.6|12841.8|12837.8|12841.8|12837.8|12834|12830|2134
1646192400000|2022-03-02 03:40:00|12842.6|12838.6|12843.4|12839.4|12843.4|12839.4|12841.8|12837.8|789
1646192700000|2022-03-02 03:45:00|12845|12841|12846.5|12842.5|12846.5|12842.5|12843.4|12839.4|1266
1646193000000|2022-03-02 03:50:00|12845|12841|12845|12841|12846.5|12842.5|12843.4|12839.4|1436
1646193300000|2022-03-02 03:55:00|12843.4|12839.4|12845|12841|12845|12841|12843.4|12839.4|375
1646193600000|2022-03-02 04:00:00|12846.5|12842.5|12845|12841|12846.5|12842.5|12845|12841|562
1646193900000|2022-03-02 04:05:00|12846.5|12842.5|12846.5|12842.5|12846.5|12842.5|12845|12841|346
1646194200000|2022-03-02 04:10:00|12845|12841|12846.5|12842.5|12846.5|12842.5|12845|12841|742
1646194500000|2022-03-02 04:15:00|12848.1|12844.1|12849.7|12845.7|12852.8|12848.8|12848.1|12844.1|1143
1646194800000|2022-03-02 04:20:00|12851.2|12847.2|12849.7|12845.7|12851.2|12847.2|12848.1|12844.1|686
1646195100000|2022-03-02 04:25:00|12848.1|12844.1|12846.5|12842.5|12848.9|12844.9|12846.5|12842.5|238
1646195400000|2022-03-02 04:30:00|12845|12841|12841.8|12837.8|12845|12841|12841.8|12837.8|574
1646195700000|2022-03-02 04:35:00|12842.6|12838.6|12841.8|12837.8|12843.4|12839.4|12840.3|12836.3|932
1646196000000|2022-03-02 04:40:00|12842.6|12838.6|12843.4|12839.4|12843.4|12839.4|12841.8|12837.8|185
1646196300000|2022-03-02 04:45:00|12841.8|12837.8|12845|12841|12845|12841|12841.8|12837.8|430
1646196600000|2022-03-02 04:50:00|12843.4|12839.4|12841.8|12837.8|12845|12841|12841.8|12837.8|534
1646196900000|2022-03-02 04:55:00|12843.4|12839.4|12845|12841|12845|12841|12841.8|12837.8|513
1646197200000|2022-03-02 05:00:00|12843.4|12839.4|12846.5|12842.5|12848.1|12844.1|12843.4|12839.4|661
1646197500000|2022-03-02 05:05:00|12845|12841|12845|12841|12846.5|12842.5|12845|12841|793
1646197800000|2022-03-02 05:10:00|12843.4|12839.4|12846.5|12842.5|12848.1|12844.1|12841.8|12837.8|1599
1646198100000|2022-03-02 05:15:00|12845|12841|12846.5|12842.5|12846.5|12842.5|12841.8|12837.8|801
1646198400000|2022-03-02 05:20:00|12848.1|12844.1|12849.7|12845.7|12849.7|12845.7|12845|12841|1016
1646198700000|2022-03-02 05:25:00|12850.4|12846.4|12849.7|12845.7|12851.2|12847.2|12848.1|12844.1|1718
1646199000000|2022-03-02 05:30:00|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|12846.5|12842.5|778
1646199300000|2022-03-02 05:35:00|12851.2|12847.2|12852.8|12848.8|12855.9|12851.9|12851.2|12847.2|1593
1646199600000|2022-03-02 05:40:00|12852|12848|12852.8|12848.8|12852.8|12848.8|12851.2|12847.2|3748
1646199900000|2022-03-02 05:45:00|12851.2|12847.2|12854.3|12850.3|12854.3|12850.3|12851.2|12847.2|342
1646200200000|2022-03-02 05:50:00|12855.9|12851.9|12857.5|12853.5|12857.5|12853.5|12852.8|12848.8|1566
1646200500000|2022-03-02 05:55:00|12859|12855|12863.7|12859.7|12863.7|12859.7|12859|12855|2407
1646200800000|2022-03-02 06:00:00|12865.3|12861.3|12865.3|12861.3|12866.8|12862.8|12863.7|12859.7|1633
1646201100000|2022-03-02 06:05:00|12863.7|12859.7|12863.7|12859.7|12865.3|12861.3|12863.7|12859.7|886
1646201400000|2022-03-02 06:10:00|12862.2|12858.2|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|1451
1646201700000|2022-03-02 06:15:00|12860.6|12856.6|12862.2|12858.2|12862.2|12858.2|12860.6|12856.6|517
1646202000000|2022-03-02 06:20:00|12863.7|12859.7|12867.6|12863.6|12868.4|12864.4|12863.7|12859.7|942
1646202300000|2022-03-02 06:25:00|12866.8|12862.8|12866.8|12862.8|12868.4|12864.4|12866.8|12862.8|2867
1646202600000|2022-03-02 06:30:00|12868.4|12864.4|12868.4|12864.4|12868.4|12864.4|12866.8|12862.8|1770
1646202900000|2022-03-02 06:35:00|12870|12866|12866.8|12862.8|12870|12866|12866.8|12862.8|975
1646203200000|2022-03-02 06:40:00|12868.4|12864.4|12877.8|12873.8|12877.8|12873.8|12866.8|12862.8|5580
1646203500000|2022-03-02 06:45:00|12876.2|12872.2|12885.6|12881.6|12885.6|12881.6|12876.2|12872.2|3541
1646203800000|2022-03-02 06:50:00|12887.2|12883.2|12879.3|12875.3|12891.8|12887.8|12879.3|12875.3|6695
1646204100000|2022-03-02 06:55:00|12880.9|12876.9|12884|12880|12884|12880|12877.8|12873.8|1225
1646204400000|2022-03-02 07:00:00|12883.3|12879.3|12885.6|12881.6|12887.2|12883.2|12879.3|12875.3|1593
1646204700000|2022-03-02 07:05:00|12887.2|12883.2|12891.8|12887.8|12893.4|12889.4|12884|12880|5410
1646205000000|2022-03-02 07:10:00|12893.4|12889.4|12891.8|12887.8|12893.4|12889.4|12885.6|12881.6|3213
1646205300000|2022-03-02 07:15:00|12890.3|12886.3|12888.7|12884.7|12891.8|12887.8|12888.7|12884.7|1530
1646205600000|2022-03-02 07:20:00|12887.2|12883.2|12876.2|12872.2|12887.2|12883.2|12876.2|12872.2|2605
1646205900000|2022-03-02 07:25:00|12877.8|12873.8|12880.9|12876.9|12880.9|12876.9|12871.5|12867.5|3044
1646206200000|2022-03-02 07:30:00|12882.5|12878.5|12868.4|12864.4|12882.5|12878.5|12866.8|12862.8|3800
1646206500000|2022-03-02 07:35:00|12870|12866|12866.8|12862.8|12871.5|12867.5|12866.8|12862.8|3403
1646206800000|2022-03-02 07:40:00|12865.3|12861.3|12870|12866|12871.5|12867.5|12863.7|12859.7|3955
1646207100000|2022-03-02 07:45:00|12871.5|12867.5|12873.1|12869.1|12876.2|12872.2|12868.4|12864.4|1893
1646207400000|2022-03-02 07:50:00|12872.3|12868.3|12876.2|12872.2|12879.3|12875.3|12871.5|12867.5|2382
1646207700000|2022-03-02 07:55:00|12877.8|12873.8|12871.5|12867.5|12880.9|12876.9|12871.5|12867.5|2866
1646208000000|2022-03-02 08:00:00|12873.1|12869.1|12871.5|12867.5|12873.1|12869.1|12866.8|12862.8|4308
1646208300000|2022-03-02 08:05:00|12870|12866|12868.4|12864.4|12873.1|12869.1|12868.4|12864.4|2188
1646208600000|2022-03-02 08:10:00|12870|12866|12865.3|12861.3|12870|12866|12863.7|12859.7|2856
1646208900000|2022-03-02 08:15:00|12863.7|12859.7|12860.6|12856.6|12865.3|12861.3|12859|12855|4390
1646209200000|2022-03-02 08:20:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12857.5|12853.5|3728
1646209500000|2022-03-02 08:25:00|12862.2|12858.2|12863.7|12859.7|12865.3|12861.3|12862.2|12858.2|2201
1646209800000|2022-03-02 08:30:00|12865.3|12861.3|12857.5|12853.5|12865.3|12861.3|12857.5|12853.5|1305
1646210100000|2022-03-02 08:35:00|12859|12855|12841.8|12837.8|12859|12855|12840.3|12836.3|6780
1646210400000|2022-03-02 08:40:00|12840.3|12836.3|12845|12841|12848.1|12844.1|12838.7|12834.7|4887
1646210700000|2022-03-02 08:45:00|12843.4|12839.4|12846.5|12842.5|12848.1|12844.1|12843.4|12839.4|2797
1646211000000|2022-03-02 08:50:00|12848.1|12844.1|12855.9|12851.9|12855.9|12851.9|12845|12841|4282
1646211300000|2022-03-02 08:55:00|12854.3|12850.3|12857.5|12853.5|12862.2|12858.2|12854.3|12850.3|3041
1646211600000|2022-03-02 09:00:00|12859|12855|12859|12855|12860.6|12856.6|12857.5|12853.5|2216
1646211900000|2022-03-02 09:05:00|12857.5|12853.5|12852.8|12848.8|12857.5|12853.5|12851.2|12847.2|2961
1646212200000|2022-03-02 09:10:00|12854.3|12850.3|12854.3|12850.3|12857.5|12853.5|12854.3|12850.3|2498
1646212500000|2022-03-02 09:15:00|12855.1|12851.1|12857.5|12853.5|12859|12855|12854.3|12850.3|1994
1646212800000|2022-03-02 09:20:00|12859|12855|12866.8|12862.8|12866.8|12862.8|12857.5|12853.5|2781
1646213100000|2022-03-02 09:25:00|12865.3|12861.3|12860.6|12856.6|12866.8|12862.8|12859|12855|2692
1646213400000|2022-03-02 09:30:00|12862.2|12858.2|12849.7|12845.7|12863.7|12859.7|12848.1|12844.1|5865
1646213700000|2022-03-02 09:35:00|12851.2|12847.2|12854.3|12850.3|12855.9|12851.9|12849.7|12845.7|2772
1646214000000|2022-03-02 09:40:00|12852.8|12848.8|12851.2|12847.2|12855.9|12851.9|12851.2|12847.2|2064
1646214300000|2022-03-02 09:45:00|12849.7|12845.7|12851.2|12847.2|12857.5|12853.5|12849.7|12845.7|2479
1646214600000|2022-03-02 09:50:00|12849.7|12845.7|12851.2|12847.2|12851.2|12847.2|12848.1|12844.1|2170
1646214900000|2022-03-02 09:55:00|12852.8|12848.8|12845|12841|12852.8|12848.8|12843.4|12839.4|2640
1646215200000|2022-03-02 10:00:00|12843.4|12839.4|12840.3|12836.3|12843.4|12839.4|12837.2|12833.2|3600
1646215500000|2022-03-02 10:05:00|12841.8|12837.8|12837.2|12833.2|12841.8|12837.8|12837.2|12833.2|1726
1646215800000|2022-03-02 10:10:00|12838.7|12834.7|12835.6|12831.6|12840.3|12836.3|12835.6|12831.6|1774
1646216100000|2022-03-02 10:15:00|12837.2|12833.2|12834|12830|12837.2|12833.2|12834|12830|2311
1646216400000|2022-03-02 10:20:00|12835.6|12831.6|12835.6|12831.6|12837.2|12833.2|12832.5|12828.5|1780
1646216700000|2022-03-02 10:25:00|12837.2|12833.2|12838.7|12834.7|12841.8|12837.8|12835.6|12831.6|3274
1646217000000|2022-03-02 10:30:00|12840.3|12836.3|12838.7|12834.7|12841.8|12837.8|12837.2|12833.2|1733
1646217300000|2022-03-02 10:35:00|12837.2|12833.2|12829.3|12825.3|12838.7|12834.7|12827.8|12823.8|2438
1646217600000|2022-03-02 10:40:00|12827.8|12823.8|12832.5|12828.5|12832.5|12828.5|12826.2|12822.2|2582
1646217900000|2022-03-02 10:45:00|12834|12830|12837.2|12833.2|12837.2|12833.2|12832.5|12828.5|1635
1646218200000|2022-03-02 10:50:00|12835.6|12831.6|12834|12830|12837.2|12833.2|12834|12830|2327
1646218500000|2022-03-02 10:55:00|12832.5|12828.5|12830.9|12826.9|12834|12830|12829.3|12825.3|1683
1646218800000|2022-03-02 11:00:00|12829.3|12825.3|12835.6|12831.6|12837.2|12833.2|12829.3|12825.3|1441
1646219100000|2022-03-02 11:05:00|12834|12830|12832.5|12828.5|12835.6|12831.6|12832.5|12828.5|1392
1646219400000|2022-03-02 11:10:00|12830.9|12826.9|12826.2|12822.2|12830.9|12826.9|12826.2|12822.2|2495
1646219700000|2022-03-02 11:15:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|1046
1646220000000|2022-03-02 11:20:00|12827.8|12823.8|12827.8|12823.8|12830.9|12826.9|12826.2|12822.2|1009
1646220300000|2022-03-02 11:25:00|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|12826.2|12822.2|2650
1646220600000|2022-03-02 11:30:00|12827.8|12823.8|12824.7|12820.7|12827.8|12823.8|12821.5|12817.5|3296
1646220900000|2022-03-02 11:35:00|12823.1|12819.1|12823.1|12819.1|12824.7|12820.7|12820|12816|5312
1646221200000|2022-03-02 11:40:00|12823.9|12819.9|12829.3|12825.3|12829.3|12825.3|12823.1|12819.1|3767
1646221500000|2022-03-02 11:45:00|12827.8|12823.8|12832.5|12828.5|12832.5|12828.5|12827.8|12823.8|2826
1646221800000|2022-03-02 11:50:00|12830.9|12826.9|12829.3|12825.3|12834|12830|12827.8|12823.8|2144
1646222100000|2022-03-02 11:55:00|12830.9|12826.9|12824.7|12820.7|12830.9|12826.9|12824.7|12820.7|1515
1646222400000|2022-03-02 12:00:00|12823.9|12819.9|12821.5|12817.5|12826.2|12822.2|12821.5|12817.5|2045
1646222700000|2022-03-02 12:05:00|12820|12816|12820|12816|12823.1|12819.1|12820|12816|2975
1646223000000|2022-03-02 12:10:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|1883
1646223300000|2022-03-02 12:15:00|12821.5|12817.5|12813.7|12809.7|12823.1|12819.1|12813.7|12809.7|3050
1646223600000|2022-03-02 12:20:00|12815.3|12811.3|12815.3|12811.3|12816.8|12812.8|12813.7|12809.7|3185
1646223900000|2022-03-02 12:25:00|12813.7|12809.7|12810.6|12806.6|12813.7|12809.7|12809|12805|3742
1646224200000|2022-03-02 12:30:00|12812.2|12808.2|12816.8|12812.8|12821.5|12817.5|12810.6|12806.6|5330
1646224500000|2022-03-02 12:35:00|12818.4|12814.4|12816.8|12812.8|12818.4|12814.4|12815.3|12811.3|1685
1646224800000|2022-03-02 12:40:00|12815.3|12811.3|12815.3|12811.3|12818.4|12814.4|12813.7|12809.7|3903
1646225100000|2022-03-02 12:45:00|12816.1|12812.1|12824.7|12820.7|12824.7|12820.7|12815.3|12811.3|4341
1646225400000|2022-03-02 12:50:00|12823.1|12819.1|12824.7|12820.7|12824.7|12820.7|12820|12816|2918
1646225700000|2022-03-02 12:55:00|12823.1|12819.1|12824.7|12820.7|12826.2|12822.2|12821.5|12817.5|5328
1646226000000|2022-03-02 13:00:00|12826.2|12822.2|12816.8|12812.8|12826.2|12822.2|12816.8|12812.8|4263
1646226300000|2022-03-02 13:05:00|12815.3|12811.3|12820|12816|12821.5|12817.5|12815.3|12811.3|2692
1646226600000|2022-03-02 13:10:00|12818.4|12814.4|12818.4|12814.4|12820|12816|12815.3|12811.3|3146
1646226900000|2022-03-02 13:15:00|12817.6|12813.6|12805.9|12801.9|12818.4|12814.4|12804.3|12800.3|8276
1646227200000|2022-03-02 13:20:00|12806.7|12802.7|12805.9|12801.9|12812.2|12808.2|12805.9|12801.9|6265
1646227500000|2022-03-02 13:25:00|12807.5|12803.5|12810.6|12806.6|12812.2|12808.2|12807.5|12803.5|4813
1646227800000|2022-03-02 13:30:00|12812.2|12808.2|12802.8|12798.8|12818.4|12814.4|12802.8|12798.8|7645
1646228100000|2022-03-02 13:35:00|12804.3|12800.3|12809|12805|12809|12805|12796.5|12792.5|10007
1646228400000|2022-03-02 13:40:00|12810.6|12806.6|12813.7|12809.7|12816.8|12812.8|12807.5|12803.5|8805
1646228700000|2022-03-02 13:45:00|12815.3|12811.3|12812.2|12808.2|12815.3|12811.3|12807.5|12803.5|5927
1646229000000|2022-03-02 13:50:00|12810.6|12806.6|12818.4|12814.4|12821.5|12817.5|12810.6|12806.6|11012
1646229300000|2022-03-02 13:55:00|12820|12816|12801.2|12797.2|12820|12816|12801.2|12797.2|9395
1646229600000|2022-03-02 14:00:00|12802.8|12798.8|12804.3|12800.3|12805.9|12801.9|12801.2|12797.2|5944
1646229900000|2022-03-02 14:05:00|12805.9|12801.9|12801.2|12797.2|12807.5|12803.5|12801.2|12797.2|9101
1646230200000|2022-03-02 14:10:00|12799.7|12795.7|12804.3|12800.3|12807.5|12803.5|12799.7|12795.7|7045
1646230500000|2022-03-02 14:15:00|12802.8|12798.8|12802.8|12798.8|12805.9|12801.9|12801.2|12797.2|5967
1646230800000|2022-03-02 14:20:00|12801.2|12797.2|12799.7|12795.7|12802.8|12798.8|12799.7|12795.7|5910
1646231100000|2022-03-02 14:25:00|12801.2|12797.2|12799.7|12795.7|12802.8|12798.8|12798.1|12794.1|5648
1646231400000|2022-03-02 14:30:00|12798.1|12794.1|12790.3|12786.3|12801.2|12797.2|12790.3|12786.3|5388
1646231700000|2022-03-02 14:35:00|12788.7|12784.7|12793.4|12789.4|12795|12791|12787.2|12783.2|8947
1646232000000|2022-03-02 14:40:00|12791.8|12787.8|12791.8|12787.8|12793.4|12789.4|12790.3|12786.3|8189
1646232300000|2022-03-02 14:45:00|12790.3|12786.3|12787.2|12783.2|12795|12791|12787.2|12783.2|5426
1646232600000|2022-03-02 14:50:00|12788.7|12784.7|12791.8|12787.8|12791.8|12787.8|12787.2|12783.2|4988
1646232900000|2022-03-02 14:55:00|12790.3|12786.3|12795|12791|12799.7|12795.7|12790.3|12786.3|7579
1646233200000|2022-03-02 15:00:00|12796.5|12792.5|12788.7|12784.7|12796.5|12792.5|12785.6|12781.6|8570
1646233500000|2022-03-02 15:05:00|12790.3|12786.3|12793.4|12789.4|12793.4|12789.4|12788.7|12784.7|5106
1646233800000|2022-03-02 15:10:00|12791.8|12787.8|12796.5|12792.5|12799.7|12795.7|12791.8|12787.8|6379
1646234100000|2022-03-02 15:15:00|12795|12791|12788.7|12784.7|12796.5|12792.5|12788.7|12784.7|3159
1646234400000|2022-03-02 15:20:00|12790.3|12786.3|12798.1|12794.1|12799.7|12795.7|12788.7|12784.7|5595
1646234700000|2022-03-02 15:25:00|12796.5|12792.5|12802.8|12798.8|12805.9|12801.9|12795|12791|13088
1646235000000|2022-03-02 15:30:00|12801.2|12797.2|12779.3|12775.3|12801.2|12797.2|12777.8|12773.8|17256
1646235300000|2022-03-02 15:35:00|12777.8|12773.8|12779.3|12775.3|12780.9|12776.9|12776.2|12772.2|11448
1646235600000|2022-03-02 15:40:00|12777.8|12773.8|12771.5|12767.5|12779.3|12775.3|12768.4|12764.4|17989
1646235900000|2022-03-02 15:45:00|12770|12766|12771.5|12767.5|12773.1|12769.1|12768.4|12764.4|13560
1646236200000|2022-03-02 15:50:00|12770|12766|12768.4|12764.4|12771.5|12767.5|12765.3|12761.3|7513
1646236500000|2022-03-02 15:55:00|12766.8|12762.8|12763.7|12759.7|12766.8|12762.8|12762.2|12758.2|9135
1646236800000|2022-03-02 16:00:00|12762.2|12758.2|12755.9|12751.9|12763.7|12759.7|12751.2|12747.2|15875
1646237100000|2022-03-02 16:05:00|12757.5|12753.5|12751.2|12747.2|12757.5|12753.5|12751.2|12747.2|14492
1646237400000|2022-03-02 16:10:00|12752.8|12748.8|12749.7|12745.7|12754.3|12750.3|12749.7|12745.7|8270
1646237700000|2022-03-02 16:15:00|12750.4|12746.4|12751.2|12747.2|12752.8|12748.8|12748.1|12744.1|7897
1646238000000|2022-03-02 16:20:00|12752.8|12748.8|12749.7|12745.7|12754.3|12750.3|12745|12741|7376
1646238300000|2022-03-02 16:25:00|12751.2|12747.2|12755.9|12751.9|12755.9|12751.9|12751.2|12747.2|7499
1646238600000|2022-03-02 16:30:00|12757.5|12753.5|12752.8|12748.8|12758.3|12754.3|12746.5|12742.5|12831
1646238900000|2022-03-02 16:35:00|12751.2|12747.2|12754.3|12750.3|12755.9|12751.9|12749.7|12745.7|6497
1646239200000|2022-03-02 16:40:00|12752.8|12748.8|12752.8|12748.8|12754.3|12750.3|12748.1|12744.1|5528
1646239500000|2022-03-02 16:45:00|12751.2|12747.2|12755.9|12751.9|12757.5|12753.5|12748.1|12744.1|3813
1646239800000|2022-03-02 16:50:00|12754.3|12750.3|12754.3|12750.3|12755.9|12751.9|12752.8|12748.8|5306
1646240100000|2022-03-02 16:55:00|12755.9|12751.9|12752.8|12748.8|12755.9|12751.9|12749.7|12745.7|2201
1646240400000|2022-03-02 17:00:00|12751.2|12747.2|12745|12741|12752.8|12748.8|12745|12741|6033
1646240700000|2022-03-02 17:05:00|12746.5|12742.5|12746.5|12742.5|12749.7|12745.7|12746.5|12742.5|2240
1646241000000|2022-03-02 17:10:00|12748.1|12744.1|12749.7|12745.7|12751.2|12747.2|12745|12741|2805
1646241300000|2022-03-02 17:15:00|12748.1|12744.1|12752.8|12748.8|12752.8|12748.8|12748.1|12744.1|2123
1646241600000|2022-03-02 17:20:00|12751.2|12747.2|12749.7|12745.7|12752.8|12748.8|12748.1|12744.1|4202
1646241900000|2022-03-02 17:25:00|12751.2|12747.2|12749.7|12745.7|12752.8|12748.8|12749.7|12745.7|1894
1646242200000|2022-03-02 17:30:00|12751.2|12747.2|12751.2|12747.2|12752.8|12748.8|12749.7|12745.7|2486
1646242500000|2022-03-02 17:35:00|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|887
1646242800000|2022-03-02 17:40:00|12751.2|12747.2|12748.1|12744.1|12751.2|12747.2|12748.1|12744.1|715
1646243100000|2022-03-02 17:45:00|12749.7|12745.7|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|3257
1646243400000|2022-03-02 17:50:00|12751.2|12747.2|12749.7|12745.7|12752.8|12748.8|12749.7|12745.7|2871
1646243700000|2022-03-02 17:55:00|12748.9|12744.9|12749.7|12745.7|12751.2|12747.2|12748.1|12744.1|1602
1646244000000|2022-03-02 18:00:00|12751.2|12747.2|12752.8|12748.8|12752.8|12748.8|12749.7|12745.7|2707
1646244300000|2022-03-02 18:05:00|12754.3|12750.3|12751.2|12747.2|12754.3|12750.3|12751.2|12747.2|1549
1646244600000|2022-03-02 18:10:00|12752.8|12748.8|12749.7|12745.7|12752.8|12748.8|12749.7|12745.7|2587
1646244900000|2022-03-02 18:15:00|12748.1|12744.1|12746.5|12742.5|12748.1|12744.1|12746.5|12742.5|3339
1646245200000|2022-03-02 18:20:00|12745|12741|12745|12741|12746.5|12742.5|12745|12741|2046
1646245500000|2022-03-02 18:25:00|12746.5|12742.5|12749.7|12745.7|12749.7|12745.7|12745|12741|4629
1646245800000|2022-03-02 18:30:00|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|12746.5|12742.5|3394
1646246100000|2022-03-02 18:35:00|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|12745|12741|605
1646246400000|2022-03-02 18:40:00|12748.1|12744.1|12748.1|12744.1|12749.7|12745.7|12746.5|12742.5|4440
1646246700000|2022-03-02 18:45:00|12746.5|12742.5|12741.8|12737.8|12746.5|12742.5|12741.8|12737.8|2001
1646247000000|2022-03-02 18:50:00|12740.3|12736.3|12735.6|12731.6|12740.3|12736.3|12735.6|12731.6|5195
1646247300000|2022-03-02 18:55:00|12737.2|12733.2|12734|12730|12737.2|12733.2|12734|12730|8504
1646247600000|2022-03-02 19:00:00|12734.8|12730.8|12735.6|12731.6|12737.2|12733.2|12734|12730|5501
1646247900000|2022-03-02 19:05:00|12734|12730|12730.9|12726.9|12735.6|12731.6|12730.9|12726.9|6421
1646248200000|2022-03-02 19:10:00|12732.5|12728.5|12734|12730|12735.6|12731.6|12730.9|12726.9|6226
1646248500000|2022-03-02 19:15:00|12732.5|12728.5|12734|12730|12734|12730|12732.5|12728.5|2977
1646248800000|2022-03-02 19:20:00|12735.6|12731.6|12735.6|12731.6|12737.2|12733.2|12734|12730|3135
1646249100000|2022-03-02 19:25:00|12734|12730|12735.6|12731.6|12737.2|12733.2|12734|12730|2672
1646249400000|2022-03-02 19:30:00|12737.2|12733.2|12737.2|12733.2|12738.7|12734.7|12735.6|12731.6|4152
1646249700000|2022-03-02 19:35:00|12738.7|12734.7|12735.6|12731.6|12738.7|12734.7|12734|12730|3804
1646250000000|2022-03-02 19:40:00|12734|12730|12734|12730|12735.6|12731.6|12732.5|12728.5|4082
1646250300000|2022-03-02 19:45:00|12732.5|12728.5|12730.9|12726.9|12734|12730|12730.9|12726.9|5223
1646250600000|2022-03-02 19:50:00|12729.3|12725.3|12730.9|12726.9|12732.5|12728.5|12729.3|12725.3|9122
1646250900000|2022-03-02 19:55:00|12732.5|12728.5|12730.9|12726.9|12735.6|12731.6|12727.8|12723.8|10920
1646251200000|2022-03-02 20:00:00|12732.5|12728.5|12735.6|12731.6|12737.2|12733.2|12732.5|12728.5|11053
1646251500000|2022-03-02 20:05:00|12734|12730|12737.2|12733.2|12737.2|12733.2|12734|12730|3626
1646251800000|2022-03-02 20:10:00|12738.7|12734.7|12738.7|12734.7|12741.8|12737.8|12737.2|12733.2|3133
1646252100000|2022-03-02 20:15:00|12740.3|12736.3|12737.2|12733.2|12740.3|12736.3|12737.2|12733.2|3095
1646252400000|2022-03-02 20:20:00|12738.7|12734.7|12737.2|12733.2|12738.7|12734.7|12737.2|12733.2|6672
1646252700000|2022-03-02 20:25:00|12735.6|12731.6|12735.6|12731.6|12740.3|12736.3|12735.6|12731.6|4328
1646253000000|2022-03-02 20:30:00|12734|12730|12724.7|12720.7|12734|12730|12723.1|12719.1|13333
1646253300000|2022-03-02 20:35:00|12726.2|12722.2|12721.5|12717.5|12726.2|12722.2|12720|12716|4855
1646253600000|2022-03-02 20:40:00|12723.1|12719.1|12712.2|12708.2|12723.1|12719.1|12710.6|12706.6|8304
1646253900000|2022-03-02 20:45:00|12710.6|12706.6|12713.7|12709.7|12718.4|12714.4|12710.6|12706.6|10798
1646254200000|2022-03-02 20:50:00|12712.2|12708.2|12713.7|12709.7|12713.7|12709.7|12712.2|12708.2|4399
1646254500000|2022-03-02 20:55:00|12712.2|12708.2|12705.9|12701.9|12715.3|12711.3|12704.3|12700.3|12017
1646254800000|2022-03-02 21:00:00|12707.5|12703.5|12702.8|12698.8|12710.6|12706.6|12702.8|12698.8|12576
1646255100000|2022-03-02 21:05:00|12704.3|12700.3|12705.9|12701.9|12707.5|12703.5|12702.8|12698.8|5104
1646255400000|2022-03-02 21:10:00|12707.5|12703.5|12712.2|12708.2|12712.2|12708.2|12705.9|12701.9|5193
1646255700000|2022-03-02 21:15:00|12712.9|12708.9|12713.7|12709.7|12715.3|12711.3|12712.2|12708.2|3764
1646256000000|2022-03-02 21:20:00|12715.3|12711.3|12720|12716|12720|12716|12713.7|12709.7|3887
1646256300000|2022-03-02 21:25:00|12721.5|12717.5|12723.1|12719.1|12723.1|12719.1|12720|12716|4984
1646256600000|2022-03-02 21:30:00|12721.5|12717.5|12724.7|12720.7|12724.7|12720.7|12720|12716|2067
1646256900000|2022-03-02 21:35:00|12723.1|12719.1|12727.8|12723.8|12727.8|12723.8|12723.1|12719.1|2559
1646257200000|2022-03-02 21:40:00|12726.2|12722.2|12727.8|12723.8|12727.8|12723.8|12726.2|12722.2|2755
1646257500000|2022-03-02 21:45:00|12726.2|12722.2|12721.5|12717.5|12726.2|12722.2|12721.5|12717.5|3487
1646257800000|2022-03-02 21:50:00|12723.1|12719.1|12723.1|12719.1|12726.2|12722.2|12723.1|12719.1|2322
1646258100000|2022-03-02 21:55:00|12724.7|12720.7|12727.8|12723.8|12727.8|12723.8|12723.1|12719.1|4063
1646262000000|2022-03-02 23:00:00|12734|12730|12740.3|12736.3|12745|12741|12734|12730|2889
1646262300000|2022-03-02 23:05:00|12738.7|12734.7|12743.4|12739.4|12745|12741|12738.7|12734.7|1049
1646262600000|2022-03-02 23:10:00|12745|12741|12746.5|12742.5|12746.5|12742.5|12743.4|12739.4|1786
1646262900000|2022-03-02 23:15:00|12748.1|12744.1|12749.7|12745.7|12751.2|12747.2|12746.5|12742.5|1502
1646263200000|2022-03-02 23:20:00|12751.2|12747.2|12751.2|12747.2|12752.8|12748.8|12748.1|12744.1|2229
1646263500000|2022-03-02 23:25:00|12752|12748|12754.3|12750.3|12754.3|12750.3|12751.2|12747.2|1419
1646263800000|2022-03-02 23:30:00|12752.8|12748.8|12757.5|12753.5|12759|12755|12752.8|12748.8|1879
1646264100000|2022-03-02 23:35:00|12756.7|12752.7|12757.5|12753.5|12757.5|12753.5|12755.9|12751.9|1105
1646264400000|2022-03-02 23:40:00|12755.9|12751.9|12752.8|12748.8|12757.5|12753.5|12752.8|12748.8|1806
1646264700000|2022-03-02 23:45:00|12751.2|12747.2|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|1712
1646265000000|2022-03-02 23:50:00|12751.2|12747.2|12750.4|12746.4|12751.2|12747.2|12749.7|12745.7|560
1646265300000|2022-03-02 23:55:00|12749.7|12745.7|12749.7|12745.7|12751.2|12747.2|12748.1|12744.1|682
1646265600000|2022-03-03 00:00:00|12751.2|12747.2|12752.8|12748.8|12757.5|12753.5|12751.2|12747.2|2095
1646265900000|2022-03-03 00:05:00|12754.3|12750.3|12755.9|12751.9|12757.5|12753.5|12753.6|12749.6|1203
1646266200000|2022-03-03 00:10:00|12757.5|12753.5|12755.9|12751.9|12759|12755|12755.9|12751.9|1750
1646266500000|2022-03-03 00:15:00|12754.3|12750.3|12749.7|12745.7|12755.9|12751.9|12749.7|12745.7|1565
1646266800000|2022-03-03 00:20:00|12748.1|12744.1|12746.5|12742.5|12751.2|12747.2|12745|12741|1918
1646267100000|2022-03-03 00:25:00|12748.1|12744.1|12749.7|12745.7|12749.7|12745.7|12746.5|12742.5|2311
1646267400000|2022-03-03 00:30:00|12748.9|12744.9|12752.8|12748.8|12752.8|12748.8|12748.9|12744.9|833
1646267700000|2022-03-03 00:35:00|12751.2|12747.2|12751.2|12747.2|12752.8|12748.8|12751.2|12747.2|571
1646268000000|2022-03-03 00:40:00|12752.8|12748.8|12754.3|12750.3|12754.3|12750.3|12751.2|12747.2|251
1646268300000|2022-03-03 00:45:00|12755.1|12751.1|12754.3|12750.3|12755.9|12751.9|12754.3|12750.3|759
1646268600000|2022-03-03 00:50:00|12752.8|12748.8|12751.2|12747.2|12753.6|12749.6|12749.7|12745.7|395
1646268900000|2022-03-03 00:55:00|12749.7|12745.7|12749.7|12745.7|12751.2|12747.2|12748.1|12744.1|861
1646269200000|2022-03-03 01:00:00|12748.1|12744.1|12749.7|12745.7|12749.7|12745.7|12746.5|12742.5|950
1646269500000|2022-03-03 01:05:00|12751.2|12747.2|12754.3|12750.3|12754.3|12750.3|12751.2|12747.2|738
1646269800000|2022-03-03 01:10:00|12755.9|12751.9|12757.5|12753.5|12759|12755|12755.9|12751.9|2042
1646270100000|2022-03-03 01:15:00|12755.9|12751.9|12760.6|12756.6|12760.6|12756.6|12755.9|12751.9|1058
1646270400000|2022-03-03 01:20:00|12762.2|12758.2|12765.3|12761.3|12765.3|12761.3|12762.2|12758.2|2372
1646270700000|2022-03-03 01:25:00|12766.1|12762.1|12760.6|12756.6|12766.1|12762.1|12760.6|12756.6|2550
1646271000000|2022-03-03 01:30:00|12762.2|12758.2|12760.6|12756.6|12763.7|12759.7|12760.6|12756.6|1180
1646271300000|2022-03-03 01:35:00|12762.2|12758.2|12759|12755|12762.2|12758.2|12757.5|12753.5|2004
1646271600000|2022-03-03 01:40:00|12758.3|12754.3|12752.8|12748.8|12759|12755|12752.8|12748.8|1151
1646271900000|2022-03-03 01:45:00|12751.2|12747.2|12752.8|12748.8|12752.8|12748.8|12748.1|12744.1|2322
1646272200000|2022-03-03 01:50:00|12752|12748|12751.2|12747.2|12754.3|12750.3|12751.2|12747.2|678
1646272500000|2022-03-03 01:55:00|12749.7|12745.7|12751.2|12747.2|12752.8|12748.8|12749.7|12745.7|1141
1646272800000|2022-03-03 02:00:00|12752.8|12748.8|12754.3|12750.3|12754.3|12750.3|12752.8|12748.8|647
1646273100000|2022-03-03 02:05:00|12752.8|12748.8|12752.8|12748.8|12754.3|12750.3|12752.8|12748.8|585
1646273400000|2022-03-03 02:10:00|12752|12748|12751.2|12747.2|12752|12748|12749.7|12745.7|642
1646273700000|2022-03-03 02:15:00|12752.8|12748.8|12751.2|12747.2|12752.8|12748.8|12751.2|12747.2|716
1646274000000|2022-03-03 02:20:00|12752.8|12748.8|12751.2|12747.2|12752.8|12748.8|12751.2|12747.2|377
1646274300000|2022-03-03 02:25:00|12752.8|12748.8|12748.1|12744.1|12752.8|12748.8|12746.5|12742.5|1491
1646274600000|2022-03-03 02:30:00|12746.5|12742.5|12743.4|12739.4|12748.1|12744.1|12743.4|12739.4|2006
1646274900000|2022-03-03 02:35:00|12741.8|12737.8|12741.8|12737.8|12743.4|12739.4|12740.3|12736.3|2050
1646275200000|2022-03-03 02:40:00|12740.3|12736.3|12743.4|12739.4|12743.4|12739.4|12740.3|12736.3|1100
1646275500000|2022-03-03 02:45:00|12740.3|12736.3|12737.2|12733.2|12741.8|12737.8|12737.2|12733.2|1420
1646275800000|2022-03-03 02:50:00|12738.7|12734.7|12738.7|12734.7|12738.7|12734.7|12737.2|12733.2|614
1646276100000|2022-03-03 02:55:00|12737.2|12733.2|12740.3|12736.3|12740.3|12736.3|12737.2|12733.2|832
1646276400000|2022-03-03 03:00:00|12741.8|12737.8|12743.4|12739.4|12745|12741|12741.8|12737.8|851
1646276700000|2022-03-03 03:05:00|12745|12741|12743.4|12739.4|12746.5|12742.5|12743.4|12739.4|888
1646277000000|2022-03-03 03:10:00|12745|12741|12746.5|12742.5|12746.5|12742.5|12745|12741|694
1646277300000|2022-03-03 03:15:00|12748.1|12744.1|12748.1|12744.1|12749.7|12745.7|12748.1|12744.1|958
1646277600000|2022-03-03 03:20:00|12749.7|12745.7|12748.1|12744.1|12749.7|12745.7|12748.1|12744.1|743
1646277900000|2022-03-03 03:25:00|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|408
1646278200000|2022-03-03 03:30:00|12748.1|12744.1|12751.2|12747.2|12751.2|12747.2|12748.1|12744.1|455
1646278500000|2022-03-03 03:35:00|12749.7|12745.7|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|284
1646278800000|2022-03-03 03:40:00|12748.1|12744.1|12746.5|12742.5|12749.7|12745.7|12746.5|12742.5|985
1646279100000|2022-03-03 03:45:00|12745.8|12741.8|12746.5|12742.5|12747.3|12743.3|12745|12741|449
1646279400000|2022-03-03 03:50:00|12745|12741|12745|12741|12746.5|12742.5|12743.4|12739.4|488
1646279700000|2022-03-03 03:55:00|12743.4|12739.4|12745|12741|12745|12741|12743.4|12739.4|423
1646280000000|2022-03-03 04:00:00|12746.5|12742.5|12745|12741|12746.5|12742.5|12745|12741|312
1646280300000|2022-03-03 04:05:00|12743.4|12739.4|12741.8|12737.8|12745|12741|12741.8|12737.8|878
1646280600000|2022-03-03 04:10:00|12743.4|12739.4|12745|12741|12745|12741|12741.8|12737.8|543
1646280900000|2022-03-03 04:15:00|12745.8|12741.8|12746.5|12742.5|12746.5|12742.5|12745.8|12741.8|68
1646281200000|2022-03-03 04:20:00|12745|12741|12743.4|12739.4|12745.8|12741.8|12743.4|12739.4|753
1646281500000|2022-03-03 04:25:00|12745|12741|12743.4|12739.4|12745|12741|12743.4|12739.4|175
1646281800000|2022-03-03 04:30:00|12745|12741|12745|12741|12746.5|12742.5|12743.4|12739.4|1224
1646282100000|2022-03-03 04:35:00|12746.5|12742.5|12743.4|12739.4|12746.5|12742.5|12743.4|12739.4|476
1646282400000|2022-03-03 04:40:00|12741.8|12737.8|12741.8|12737.8|12741.8|12737.8|12741.8|12737.8|208
1646282700000|2022-03-03 04:45:00|12740.3|12736.3|12741.8|12737.8|12741.8|12737.8|12740.3|12736.3|258
1646283000000|2022-03-03 04:50:00|12740.3|12736.3|12741.8|12737.8|12741.8|12737.8|12740.3|12736.3|199
1646283300000|2022-03-03 04:55:00|||||||||119
1646283600000|2022-03-03 05:00:00|12743.4|12739.4|12743.4|12739.4|12745|12741|12743.4|12739.4|402
1646283900000|2022-03-03 05:05:00|12745|12741|12745|12741|12745|12741|12745|12741|135
1646284200000|2022-03-03 05:10:00|12746.5|12742.5|12745.8|12741.8|12746.5|12742.5|12745|12741|474
1646284500000|2022-03-03 05:15:00|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|12745|12741|166
1646284800000|2022-03-03 05:20:00|||||||||39
1646285100000|2022-03-03 05:25:00|12745.8|12741.8|12748.1|12744.1|12748.1|12744.1|12745|12741|566
1646285400000|2022-03-03 05:30:00|12746.5|12742.5|12748.1|12744.1|12748.1|12744.1|12746.5|12742.5|319
1646285700000|2022-03-03 05:35:00|12747.3|12743.3|12748.1|12744.1|12748.1|12744.1|12746.5|12742.5|162
1646286000000|2022-03-03 05:40:00|||||||||31
1646286300000|2022-03-03 05:45:00|12749.7|12745.7|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|1110
1646286600000|2022-03-03 05:50:00|||||||||206
1646286900000|2022-03-03 05:55:00|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|344
1646287200000|2022-03-03 06:00:00|12749.7|12745.7|12746.5|12742.5|12749.7|12745.7|12746.5|12742.5|818
1646287500000|2022-03-03 06:05:00|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|104
1646287800000|2022-03-03 06:10:00|12747.3|12743.3|12746.5|12742.5|12748.1|12744.1|12746.5|12742.5|341
1646288100000|2022-03-03 06:15:00|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|12746.5|12742.5|660
1646288400000|2022-03-03 06:20:00|12746.5|12742.5|12748.1|12744.1|12748.1|12744.1|12746.5|12742.5|102
1646288700000|2022-03-03 06:25:00|12746.5|12742.5|12749.7|12745.7|12749.7|12745.7|12746.5|12742.5|375
1646289000000|2022-03-03 06:30:00|12751.2|12747.2|12751.2|12747.2|12751.2|12747.2|12749.7|12745.7|676
1646289300000|2022-03-03 06:35:00|12750.4|12746.4|12751.2|12747.2|12751.2|12747.2|12749.7|12745.7|152
1646289600000|2022-03-03 06:40:00|12750.4|12746.4|12749.7|12745.7|12752.8|12748.8|12749.7|12745.7|337
1646289900000|2022-03-03 06:45:00|12751.2|12747.2|12748.1|12744.1|12754.3|12750.3|12746.5|12742.5|1604
1646290200000|2022-03-03 06:50:00|12746.5|12742.5|12741.8|12737.8|12746.5|12742.5|12741.8|12737.8|2060
1646290500000|2022-03-03 06:55:00|12743.4|12739.4|12743.4|12739.4|12745|12741|12741.8|12737.8|1019
1646290800000|2022-03-03 07:00:00|12745|12741|12746.5|12742.5|12749.7|12745.7|12743.4|12739.4|2012
1646291100000|2022-03-03 07:05:00|12745|12741|12748.1|12744.1|12749.7|12745.7|12745|12741|896
1646291400000|2022-03-03 07:10:00|12746.5|12742.5|12743.4|12739.4|12748.1|12744.1|12743.4|12739.4|1511
1646291700000|2022-03-03 07:15:00|12742.6|12738.6|12745|12741|12745|12741|12741.8|12737.8|960
1646292000000|2022-03-03 07:20:00|12746.5|12742.5|12743.4|12739.4|12746.5|12742.5|12741.8|12737.8|1281
1646292300000|2022-03-03 07:25:00|12741.8|12737.8|12741.8|12737.8|12743.4|12739.4|12740.3|12736.3|589
1646292600000|2022-03-03 07:30:00|12743.4|12739.4|12741.8|12737.8|12743.4|12739.4|12740.3|12736.3|883
1646292900000|2022-03-03 07:35:00|12743.4|12739.4|12738.7|12734.7|12745|12741|12738.7|12734.7|1585
1646293200000|2022-03-03 07:40:00|12740.3|12736.3|12743.4|12739.4|12745|12741|12738.7|12734.7|2313
1646293500000|2022-03-03 07:45:00|12745|12741|12751.2|12747.2|12752.8|12748.8|12745|12741|2799
1646293800000|2022-03-03 07:50:00|12752.8|12748.8|12748.1|12744.1|12752.8|12748.8|12746.5|12742.5|2794
1646294100000|2022-03-03 07:55:00|12749.7|12745.7|12741.8|12737.8|12749.7|12745.7|12741.8|12737.8|1797
1646294400000|2022-03-03 08:00:00|12742.6|12738.6|12737.2|12733.2|12742.6|12738.6|12735.6|12731.6|3443
1646294700000|2022-03-03 08:05:00|12735.6|12731.6|12727.8|12723.8|12737.2|12733.2|12726.2|12722.2|5693
1646295000000|2022-03-03 08:10:00|12726.2|12722.2|12727.8|12723.8|12729.3|12725.3|12724.7|12720.7|4266
1646295300000|2022-03-03 08:15:00|12726.2|12722.2|12729.3|12725.3|12729.3|12725.3|12723.1|12719.1|3110
1646295600000|2022-03-03 08:20:00|12727.8|12723.8|12727.8|12723.8|12729.3|12725.3|12726.2|12722.2|2170
1646295900000|2022-03-03 08:25:00|12726.2|12722.2|12720|12716|12726.2|12722.2|12720|12716|2519
1646296200000|2022-03-03 08:30:00|12721.5|12717.5|12720|12716|12723.1|12719.1|12720|12716|2119
1646296500000|2022-03-03 08:35:00|12721.5|12717.5|12730.9|12726.9|12732.5|12728.5|12720|12716|3196
1646296800000|2022-03-03 08:40:00|12729.3|12725.3|12730.9|12726.9|12734|12730|12729.3|12725.3|1790
1646297100000|2022-03-03 08:45:00|12732.5|12728.5|12734|12730|12734|12730|12730.9|12726.9|1464
1646297400000|2022-03-03 08:50:00|12732.5|12728.5|12729.3|12725.3|12734|12730|12726.2|12722.2|3952
1646297700000|2022-03-03 08:55:00|12730.9|12726.9|12730.9|12726.9|12732.5|12728.5|12727.8|12723.8|1670
1646298000000|2022-03-03 09:00:00|12729.3|12725.3|12726.2|12722.2|12730.9|12726.9|12724.7|12720.7|1453
1646298300000|2022-03-03 09:05:00|12725.4|12721.4|12726.2|12722.2|12726.2|12722.2|12721.5|12717.5|2442
1646298600000|2022-03-03 09:10:00|12727.8|12723.8|12732.5|12728.5|12732.5|12728.5|12727.8|12723.8|2061
1646298900000|2022-03-03 09:15:00|12730.9|12726.9|12732.5|12728.5|12732.5|12728.5|12729.3|12725.3|1900
1646299200000|2022-03-03 09:20:00|12730.9|12726.9|12729.3|12725.3|12732.5|12728.5|12727.8|12723.8|970
1646299500000|2022-03-03 09:25:00|12727.8|12723.8|12726.2|12722.2|12729.3|12725.3|12724.7|12720.7|2141
1646299800000|2022-03-03 09:30:00|12725.4|12721.4|12724.7|12720.7|12726.2|12722.2|12724.7|12720.7|704
1646300100000|2022-03-03 09:35:00|12723.1|12719.1|12723.1|12719.1|12724.7|12720.7|12721.5|12717.5|2617
1646300400000|2022-03-03 09:40:00|12721.5|12717.5|12723.1|12719.1|12723.1|12719.1|12721.5|12717.5|2151
1646300700000|2022-03-03 09:45:00|12721.5|12717.5|12716.8|12712.8|12723.1|12719.1|12716.8|12712.8|3417
1646301000000|2022-03-03 09:50:00|12715.3|12711.3|12720|12716|12721.5|12717.5|12715.3|12711.3|4965
1646301300000|2022-03-03 09:55:00|12721.5|12717.5|12723.1|12719.1|12724.7|12720.7|12721.5|12717.5|2518
1646301600000|2022-03-03 10:00:00|12724.7|12720.7|12723.1|12719.1|12724.7|12720.7|12723.1|12719.1|1997
1646301900000|2022-03-03 10:05:00|12724.7|12720.7|12726.2|12722.2|12729.3|12725.3|12724.7|12720.7|2729
1646302200000|2022-03-03 10:10:00|12727.8|12723.8|12727.8|12723.8|12729.3|12725.3|12726.2|12722.2|414
1646302500000|2022-03-03 10:15:00|12729.3|12725.3|12724.7|12720.7|12729.3|12725.3|12724.7|12720.7|1749
1646302800000|2022-03-03 10:20:00|12725.4|12721.4|12727.8|12723.8|12729.3|12725.3|12725.4|12721.4|746
1646303100000|2022-03-03 10:25:00|12726.2|12722.2|12730.9|12726.9|12730.9|12726.9|12726.2|12722.2|1425
1646303400000|2022-03-03 10:30:00|12732.5|12728.5|12732.5|12728.5|12732.5|12728.5|12730.9|12726.9|1292
1646303700000|2022-03-03 10:35:00|12734|12730|12732.5|12728.5|12734|12730|12730.9|12726.9|1141
1646304000000|2022-03-03 10:40:00|12734|12730|12734|12730|12737.2|12733.2|12732.5|12728.5|3795
1646304300000|2022-03-03 10:45:00|12735.6|12731.6|12737.2|12733.2|12737.2|12733.2|12734|12730|2672
1646304600000|2022-03-03 10:50:00|12738.7|12734.7|12740.3|12736.3|12740.3|12736.3|12737.2|12733.2|1623
1646304900000|2022-03-03 10:55:00|12741.8|12737.8|12738.7|12734.7|12745|12741|12738.7|12734.7|5325
1646305200000|2022-03-03 11:00:00|12740.3|12736.3|12737.2|12733.2|12741.8|12737.8|12737.2|12733.2|2095
1646305500000|2022-03-03 11:05:00|12738.7|12734.7|12741.8|12737.8|12743.4|12739.4|12737.2|12733.2|2371
1646305800000|2022-03-03 11:10:00|12740.3|12736.3|12738.7|12734.7|12743.4|12739.4|12737.2|12733.2|1947
1646306100000|2022-03-03 11:15:00|12737.2|12733.2|12740.3|12736.3|12740.3|12736.3|12737.2|12733.2|669
1646306400000|2022-03-03 11:20:00|12739.5|12735.5|12743.4|12739.4|12743.4|12739.4|12738.7|12734.7|1074
1646306700000|2022-03-03 11:25:00|12745|12741|12743.4|12739.4|12745|12741|12741.8|12737.8|2726
1646307000000|2022-03-03 11:30:00|12741.8|12737.8|12743.4|12739.4|12745|12741|12738.7|12734.7|5566
1646307300000|2022-03-03 11:35:00|12745|12741|12741.8|12737.8|12745|12741|12741.8|12737.8|1373
1646307600000|2022-03-03 11:40:00|12743.4|12739.4|12740.3|12736.3|12743.4|12739.4|12740.3|12736.3|2503
1646307900000|2022-03-03 11:45:00|12738.7|12734.7|12743.4|12739.4|12743.4|12739.4|12738.7|12734.7|1411
1646308200000|2022-03-03 11:50:00|12745|12741|12748.1|12744.1|12748.1|12744.1|12745|12741|3059
1646308500000|2022-03-03 11:55:00|12746.5|12742.5|12741.8|12737.8|12748.1|12744.1|12741.8|12737.8|2035
1646308800000|2022-03-03 12:00:00|12743.4|12739.4|12745|12741|12746.5|12742.5|12743.4|12739.4|2533
1646309100000|2022-03-03 12:05:00|12746.5|12742.5|12745|12741|12746.5|12742.5|12743.4|12739.4|1808
1646309400000|2022-03-03 12:10:00|12746.5|12742.5|12748.1|12744.1|12748.1|12744.1|12745|12741|1757
1646309700000|2022-03-03 12:15:00|12749.7|12745.7|12749.7|12745.7|12752.8|12748.8|12748.1|12744.1|4507
1646310000000|2022-03-03 12:20:00|12748.1|12744.1|12745|12741|12749.7|12745.7|12743.4|12739.4|1691
1646310300000|2022-03-03 12:25:00|12746.5|12742.5|12748.1|12744.1|12748.1|12744.1|12745|12741|1135
1646310600000|2022-03-03 12:30:00|12746.5|12742.5|12743.4|12739.4|12746.5|12742.5|12741.8|12737.8|2827
1646310900000|2022-03-03 12:35:00|12745|12741|12740.3|12736.3|12745|12741|12738.7|12734.7|3439
1646311200000|2022-03-03 12:40:00|12738.7|12734.7|12737.2|12733.2|12740.3|12736.3|12735.6|12731.6|5146
1646311500000|2022-03-03 12:45:00|12738.7|12734.7|12738.7|12734.7|12741.8|12737.8|12738.7|12734.7|3942
1646311800000|2022-03-03 12:50:00|12740.3|12736.3|12738.7|12734.7|12741.8|12737.8|12738.7|12734.7|2227
1646312100000|2022-03-03 12:55:00|12740.3|12736.3|12741.8|12737.8|12743.4|12739.4|12740.3|12736.3|1901
1646312400000|2022-03-03 13:00:00|12743.4|12739.4|12749.7|12745.7|12751.2|12747.2|12743.4|12739.4|2937
1646312700000|2022-03-03 13:05:00|12748.1|12744.1|12746.5|12742.5|12749.7|12745.7|12745|12741|3357
1646313000000|2022-03-03 13:10:00|12747.3|12743.3|12752.8|12748.8|12752.8|12748.8|12747.3|12743.3|3892
1646313300000|2022-03-03 13:15:00|12754.3|12750.3|12755.9|12751.9|12757.5|12753.5|12752.8|12748.8|4345
1646313600000|2022-03-03 13:20:00|12757.5|12753.5|12762.2|12758.2|12763.7|12759.7|12754.3|12750.3|10550
1646313900000|2022-03-03 13:25:00|12760.6|12756.6|12754.3|12750.3|12760.6|12756.6|12754.3|12750.3|8510
1646314200000|2022-03-03 13:30:00|12752.8|12748.8|12754.3|12750.3|12755.9|12751.9|12752.8|12748.8|5903
1646314500000|2022-03-03 13:35:00|12755.9|12751.9|12751.2|12747.2|12755.9|12751.9|12749.7|12745.7|2704
1646314800000|2022-03-03 13:40:00|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|12740.3|12736.3|5268
1646315100000|2022-03-03 13:45:00|12748.1|12744.1|12748.1|12744.1|12749.7|12745.7|12745|12741|2891
1646315400000|2022-03-03 13:50:00|12749.7|12745.7|12740.3|12736.3|12749.7|12745.7|12738.7|12734.7|4126
1646315700000|2022-03-03 13:55:00|12738.7|12734.7|12741.8|12737.8|12745|12741|12737.2|12733.2|4061
1646316000000|2022-03-03 14:00:00|12743.4|12739.4|12734|12730|12743.4|12739.4|12727.8|12723.8|8136
1646316300000|2022-03-03 14:05:00|12735.6|12731.6|12738.7|12734.7|12741.8|12737.8|12727.8|12723.8|8404
1646316600000|2022-03-03 14:10:00|12740.3|12736.3|12735.6|12731.6|12740.3|12736.3|12734|12730|4771
1646316900000|2022-03-03 14:15:00|12734|12730|12727.8|12723.8|12737.2|12733.2|12727.8|12723.8|5626
1646317200000|2022-03-03 14:20:00|12726.2|12722.2|12732.5|12728.5|12734|12730|12726.2|12722.2|4187
1646317500000|2022-03-03 14:25:00|12733.3|12729.3|12729.3|12725.3|12733.3|12729.3|12726.2|12722.2|4094
1646317800000|2022-03-03 14:30:00|12730.9|12726.9|12729.3|12725.3|12732.5|12728.5|12726.2|12722.2|6882
1646318100000|2022-03-03 14:35:00|12730.9|12726.9|12727.8|12723.8|12730.9|12726.9|12726.2|12722.2|7162
1646318400000|2022-03-03 14:40:00|12726.2|12722.2|12710.6|12706.6|12727.8|12723.8|12710.6|12706.6|9118
1646318700000|2022-03-03 14:45:00|12712.2|12708.2|12720|12716|12721.5|12717.5|12710.6|12706.6|8252
1646319000000|2022-03-03 14:50:00|12721.5|12717.5|12723.1|12719.1|12723.1|12719.1|12716.8|12712.8|6867
1646319300000|2022-03-03 14:55:00|12724.7|12720.7|12719.2|12715.2|12724.7|12720.7|12718.4|12714.4|4206
1646319600000|2022-03-03 15:00:00|12726.2|12722.2|12734|12730|12734|12730|12718.4|12714.4|9583
1646319900000|2022-03-03 15:05:00|12732.5|12728.5|12732.5|12728.5|12735.6|12731.6|12730.9|12726.9|4915
1646320200000|2022-03-03 15:10:00|12730.9|12726.9|12732.5|12728.5|12737.2|12733.2|12727.8|12723.8|6430
1646320500000|2022-03-03 15:15:00|12734|12730|12726.2|12722.2|12737.2|12733.2|12726.2|12722.2|6440
1646320800000|2022-03-03 15:20:00|12727.8|12723.8|12735.6|12731.6|12735.6|12731.6|12727.8|12723.8|4248
1646321100000|2022-03-03 15:25:00|12737.2|12733.2|12732.5|12728.5|12738.7|12734.7|12732.5|12728.5|5839
1646321400000|2022-03-03 15:30:00|12734|12730|12740.3|12736.3|12740.3|12736.3|12726.2|12722.2|10965
1646321700000|2022-03-03 15:35:00|12738.7|12734.7|12741.8|12737.8|12743.4|12739.4|12738.7|12734.7|5721
1646322000000|2022-03-03 15:40:00|12740.3|12736.3|12735.6|12731.6|12741.8|12737.8|12730.9|12726.9|6547
1646322300000|2022-03-03 15:45:00|12734|12730|12732.5|12728.5|12738.7|12734.7|12730.9|12726.9|6433
1646322600000|2022-03-03 15:50:00|12734|12730|12732.5|12728.5|12734|12730|12729.3|12725.3|2732
1646322900000|2022-03-03 15:55:00|12734|12730|12735.6|12731.6|12738.7|12734.7|12734|12730|9758
1646323200000|2022-03-03 16:00:00|12737.2|12733.2|12737.2|12733.2|12740.3|12736.3|12734|12730|8338
1646323500000|2022-03-03 16:05:00|12735.6|12731.6|12749.7|12745.7|12751.2|12747.2|12735.6|12731.6|6706
1646323800000|2022-03-03 16:10:00|12751.2|12747.2|12755.9|12751.9|12757.5|12753.5|12748.1|12744.1|8947
1646324100000|2022-03-03 16:15:00|12757.5|12753.5|12755.9|12751.9|12765.3|12761.3|12755.9|12751.9|15318
1646324400000|2022-03-03 16:20:00|12754.3|12750.3|12759|12755|12759|12755|12752.8|12748.8|5792
1646324700000|2022-03-03 16:25:00|12757.5|12753.5|12757.5|12753.5|12759|12755|12754.3|12750.3|2067
1646325000000|2022-03-03 16:30:00|12759|12755|12757.5|12753.5|12762.2|12758.2|12754.3|12750.3|4992
1646325300000|2022-03-03 16:35:00|12759|12755|12763.7|12759.7|12765.3|12761.3|12757.5|12753.5|6542
1646325600000|2022-03-03 16:40:00|12762.2|12758.2|12757.5|12753.5|12763.7|12759.7|12754.3|12750.3|5991
1646325900000|2022-03-03 16:45:00|12759|12755|12759|12755|12760.6|12756.6|12755.9|12751.9|4874
1646326200000|2022-03-03 16:50:00|12757.5|12753.5|12763.7|12759.7|12763.7|12759.7|12757.5|12753.5|5105
1646326500000|2022-03-03 16:55:00|12762.2|12758.2|12757.5|12753.5|12763.7|12759.7|12755.9|12751.9|6248
1646326800000|2022-03-03 17:00:00|12755.9|12751.9|12754.3|12750.3|12759|12755|12752.8|12748.8|2493
1646327100000|2022-03-03 17:05:00|12752.8|12748.8|12751.2|12747.2|12754.3|12750.3|12751.2|12747.2|4745
1646327400000|2022-03-03 17:10:00|12752.8|12748.8|12749.7|12745.7|12755.9|12751.9|12749.7|12745.7|2586
1646327700000|2022-03-03 17:15:00|12751.2|12747.2|12754.3|12750.3|12754.3|12750.3|12749.7|12745.7|2170
1646328000000|2022-03-03 17:20:00|12752.8|12748.8|12751.2|12747.2|12754.3|12750.3|12751.2|12747.2|1468
1646328300000|2022-03-03 17:25:00|12752.8|12748.8|12751.2|12747.2|12752.8|12748.8|12751.2|12747.2|2404
1646328600000|2022-03-03 17:30:00|12752.8|12748.8|12740.3|12736.3|12754.3|12750.3|12730.9|12726.9|15347
1646328900000|2022-03-03 17:35:00|12738.7|12734.7|12745|12741|12748.1|12744.1|12735.6|12731.6|8294
1646329200000|2022-03-03 17:40:00|12746.5|12742.5|12740.3|12736.3|12746.5|12742.5|12740.3|12736.3|4000
1646329500000|2022-03-03 17:45:00|12741.8|12737.8|12740.3|12736.3|12743.4|12739.4|12737.2|12733.2|4861
1646329800000|2022-03-03 17:50:00|12738.7|12734.7|12738.7|12734.7|12738.7|12734.7|12735.6|12731.6|1568
1646330100000|2022-03-03 17:55:00|12737.2|12733.2|12740.3|12736.3|12740.3|12736.3|12734|12730|2961
1646330400000|2022-03-03 18:00:00|12741.8|12737.8|12743.4|12739.4|12745|12741|12740.3|12736.3|2754
1646330700000|2022-03-03 18:05:00|12741.8|12737.8|12745|12741|12746.5|12742.5|12741.8|12737.8|2662
1646331000000|2022-03-03 18:10:00|12743.4|12739.4|12743.4|12739.4|12745|12741|12741.8|12737.8|2591
1646331300000|2022-03-03 18:15:00|12741.8|12737.8|12741.8|12737.8|12743.4|12739.4|12740.3|12736.3|4120
1646331600000|2022-03-03 18:20:00|12740.3|12736.3|12740.3|12736.3|12741.8|12737.8|12738.7|12734.7|846
1646331900000|2022-03-03 18:25:00|12738.7|12734.7|12735.6|12731.6|12738.7|12734.7|12735.6|12731.6|3360
1646332200000|2022-03-03 18:30:00|12737.2|12733.2|12743.4|12739.4|12745|12741|12737.2|12733.2|4708
1646332500000|2022-03-03 18:35:00|12741.8|12737.8|12741.8|12737.8|12745|12741|12741.8|12737.8|2691
1646332800000|2022-03-03 18:40:00|12740.3|12736.3|12743.4|12739.4|12743.4|12739.4|12740.3|12736.3|1283
1646333100000|2022-03-03 18:45:00|12741.8|12737.8|12743.4|12739.4|12745|12741|12741.8|12737.8|2851
1646333400000|2022-03-03 18:50:00|12741.8|12737.8|12743.4|12739.4|12743.4|12739.4|12740.3|12736.3|3780
1646333700000|2022-03-03 18:55:00|12741.8|12737.8|12741.8|12737.8|12743.4|12739.4|12740.3|12736.3|4794
1646334000000|2022-03-03 19:00:00|12743.4|12739.4|12745|12741|12746.5|12742.5|12740.3|12736.3|2786
1646334300000|2022-03-03 19:05:00|12744.2|12740.2|12741.8|12737.8|12744.2|12740.2|12741.8|12737.8|2122
1646334600000|2022-03-03 19:10:00|12741.1|12737.1|12737.2|12733.2|12741.8|12737.8|12735.6|12731.6|2822
1646334900000|2022-03-03 19:15:00|12738.7|12734.7|12738.7|12734.7|12740.3|12736.3|12735.6|12731.6|3633
1646335200000|2022-03-03 19:20:00|12740.3|12736.3|12741.8|12737.8|12741.8|12737.8|12738.7|12734.7|4685
1646335500000|2022-03-03 19:25:00|12740.3|12736.3|12745|12741|12748.1|12744.1|12740.3|12736.3|6681
1646335800000|2022-03-03 19:30:00|12746.5|12742.5|12746.5|12742.5|12748.1|12744.1|12745|12741|1166
1646336100000|2022-03-03 19:35:00|12745|12741|12748.1|12744.1|12748.1|12744.1|12743.4|12739.4|3193
1646336400000|2022-03-03 19:40:00|12746.5|12742.5|12749.7|12745.7|12749.7|12745.7|12745|12741|2788
1646336700000|2022-03-03 19:45:00|12748.1|12744.1|12748.1|12744.1|12749.7|12745.7|12748.1|12744.1|2101
1646337000000|2022-03-03 19:50:00|12749.7|12745.7|12749.7|12745.7|12751.2|12747.2|12748.1|12744.1|4473
1646337300000|2022-03-03 19:55:00|12751.2|12747.2|12754.3|12750.3|12754.3|12750.3|12749.7|12745.7|9643
1646337600000|2022-03-03 20:00:00|12752.8|12748.8|12755.9|12751.9|12757.5|12753.5|12752.8|12748.8|8432
1646337900000|2022-03-03 20:05:00|12754.3|12750.3|12752.8|12748.8|12755.9|12751.9|12749.7|12745.7|7588
1646338200000|2022-03-03 20:10:00|12751.2|12747.2|12751.2|12747.2|12752.8|12748.8|12751.2|12747.2|3574
1646338500000|2022-03-03 20:15:00|12749.7|12745.7|12754.3|12750.3|12754.3|12750.3|12749.7|12745.7|3220
1646338800000|2022-03-03 20:20:00|12755.9|12751.9|12751.2|12747.2|12757.5|12753.5|12751.2|12747.2|6137
1646339100000|2022-03-03 20:25:00|12749.7|12745.7|12748.1|12744.1|12751.2|12747.2|12748.1|12744.1|8287
1646339400000|2022-03-03 20:30:00|12749.7|12745.7|12749.7|12745.7|12751.2|12747.2|12746.5|12742.5|4501
1646339700000|2022-03-03 20:35:00|12751.2|12747.2|12752.8|12748.8|12754.3|12750.3|12751.2|12747.2|1578
1646340000000|2022-03-03 20:40:00|12754.3|12750.3|12752.8|12748.8|12754.3|12750.3|12752.8|12748.8|4859
1646340300000|2022-03-03 20:45:00|12754.3|12750.3|12751.2|12747.2|12755.9|12751.9|12751.2|12747.2|4520
1646340600000|2022-03-03 20:50:00|12752.8|12748.8|12754.3|12750.3|12754.3|12750.3|12751.2|12747.2|1935
1646340900000|2022-03-03 20:55:00|12752.8|12748.8|12752.8|12748.8|12754.3|12750.3|12749.7|12745.7|4812
1646341200000|2022-03-03 21:00:00|12751.2|12747.2|12749.7|12745.7|12752.8|12748.8|12748.1|12744.1|6814
1646341500000|2022-03-03 21:05:00|12750.4|12746.4|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|1479
1646341800000|2022-03-03 21:10:00|12748.1|12744.1|12751.2|12747.2|12752.8|12748.8|12748.1|12744.1|1170
1646342100000|2022-03-03 21:15:00|12750.4|12746.4|12748.1|12744.1|12752.8|12748.8|12748.1|12744.1|1543
1646342400000|2022-03-03 21:20:00|12749.7|12745.7|12751.2|12747.2|12751.2|12747.2|12748.1|12744.1|2369
1646342700000|2022-03-03 21:25:00|12752.8|12748.8|12755.9|12751.9|12755.9|12751.9|12752.8|12748.8|3212
1646343000000|2022-03-03 21:30:00|12757.5|12753.5|12755.9|12751.9|12759|12755|12755.9|12751.9|2223
1646343300000|2022-03-03 21:35:00|12757.5|12753.5|12762.2|12758.2|12763.7|12759.7|12757.5|12753.5|2148
1646343600000|2022-03-03 21:40:00|12760.6|12756.6|12759|12755|12762.2|12758.2|12759|12755|985
1646343900000|2022-03-03 21:45:00|12758.3|12754.3|12759|12755|12760.6|12756.6|12757.5|12753.5|2217
1646344200000|2022-03-03 21:50:00|12757.5|12753.5|12755.9|12751.9|12759|12755|12755.9|12751.9|2244
1646344500000|2022-03-03 21:55:00|12754.3|12750.3|12757.5|12753.5|12757.5|12753.5|12754.3|12750.3|1874
1646348400000|2022-03-03 23:00:00|12754.3|12750.3|12751.2|12747.2|12754.3|12750.3|12751.2|12747.2|508
1646348700000|2022-03-03 23:05:00|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|12747.3|12743.3|556
1646349000000|2022-03-03 23:10:00|12750.4|12746.4|12751.2|12747.2|12751.2|12747.2|12749.7|12745.7|154
1646349300000|2022-03-03 23:15:00|12749.7|12745.7|12746.5|12742.5|12749.7|12745.7|12746.5|12742.5|281
1646349600000|2022-03-03 23:20:00|12745|12741|12745|12741|12746.5|12742.5|12745|12741|905
1646349900000|2022-03-03 23:25:00|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|449
1646350200000|2022-03-03 23:30:00|12747.3|12743.3|12746.5|12742.5|12747.3|12743.3|12746.5|12742.5|452
1646350500000|2022-03-03 23:35:00|12748.1|12744.1|12746.5|12742.5|12748.1|12744.1|12746.5|12742.5|308
1646350800000|2022-03-03 23:40:00|||||||||16
1646351100000|2022-03-03 23:45:00|12745|12741|12745|12741|12745|12741|12743.4|12739.4|1274
1646351400000|2022-03-03 23:50:00|12743.4|12739.4|12741.8|12737.8|12745|12741|12741.8|12737.8|240
1646351700000|2022-03-03 23:55:00|12742.6|12738.6|12746.5|12742.5|12746.5|12742.5|12741.8|12737.8|996
1646352000000|2022-03-04 00:00:00|12748.1|12744.1|12749.7|12745.7|12749.7|12745.7|12746.5|12742.5|1080
1646352300000|2022-03-04 00:05:00|12751.2|12747.2|12770|12766|12772.3|12768.3|12749.7|12745.7|7224
1646352600000|2022-03-04 00:10:00|12770.8|12766.8|12780.9|12776.9|12787.2|12783.2|12770|12766|11052
1646352900000|2022-03-04 00:15:00|12782.5|12778.5|12802.8|12798.8|12807.5|12803.5|12782.5|12778.5|8146
1646353200000|2022-03-04 00:20:00|12804.3|12800.3|12816.8|12812.8|12823.1|12819.1|12802.8|12798.8|8969
1646353500000|2022-03-04 00:25:00|12819.2|12815.2|12816.8|12812.8|12823.1|12819.1|12810.6|12806.6|6881
1646353800000|2022-03-04 00:30:00|12815.3|12811.3|12840.3|12836.3|12841.8|12837.8|12812.2|12808.2|9192
1646354100000|2022-03-04 00:35:00|12841.1|12837.1|12849.7|12845.7|12849.7|12845.7|12834|12830|6287
1646354400000|2022-03-04 00:40:00|12852.8|12848.8|12876.2|12872.2|12879.3|12875.3|12851.2|12847.2|9246
1646354700000|2022-03-04 00:45:00|12874.7|12870.7|12866.8|12862.8|12888.7|12884.7|12866.8|12862.8|9907
1646355000000|2022-03-04 00:50:00|12868.4|12864.4|12866.8|12862.8|12868.4|12864.4|12848.1|12844.1|5132
1646355300000|2022-03-04 00:55:00|12870|12866|12854.3|12850.3|12876.2|12872.2|12852.8|12848.8|7112
1646355600000|2022-03-04 01:00:00|12855.9|12851.9|12838.7|12834.7|12855.9|12851.9|12838.7|12834.7|7118
1646355900000|2022-03-04 01:05:00|12840.3|12836.3|12852.8|12848.8|12855.9|12851.9|12823.1|12819.1|6952
1646356200000|2022-03-04 01:10:00|12851.2|12847.2|12841.8|12837.8|12852.8|12848.8|12835.6|12831.6|4621
1646356500000|2022-03-04 01:15:00|12843.4|12839.4|12838.7|12834.7|12848.1|12844.1|12837.2|12833.2|3371
1646356800000|2022-03-04 01:20:00|12837.2|12833.2|12815.3|12811.3|12840.3|12836.3|12812.2|12808.2|6725
1646357100000|2022-03-04 01:25:00|12816.8|12812.8|12820|12816|12826.2|12822.2|12812.2|12808.2|3783
1646357400000|2022-03-04 01:30:00|12821.5|12817.5|12824.7|12820.7|12827.8|12823.8|12821.5|12817.5|3121
1646357700000|2022-03-04 01:35:00|12826.2|12822.2|12818.4|12814.4|12826.2|12822.2|12816.8|12812.8|2352
1646358000000|2022-03-04 01:40:00|12817.6|12813.6|12809|12805|12818.4|12814.4|12809|12805|2762
1646358300000|2022-03-04 01:45:00|12807.5|12803.5|12795|12791|12809|12805|12793.4|12789.4|4591
1646358600000|2022-03-04 01:50:00|12794.2|12790.2|12791.8|12787.8|12796.5|12792.5|12774.7|12770.7|10526
1646358900000|2022-03-04 01:55:00|12793.4|12789.4|12791.8|12787.8|12801.2|12797.2|12787.2|12783.2|2617
1646359200000|2022-03-04 02:00:00|12790.3|12786.3|12799.7|12795.7|12809.8|12805.8|12790.3|12786.3|3152
1646359500000|2022-03-04 02:05:00|12801.2|12797.2|12795|12791|12803.6|12799.6|12795|12791|1012
1646359800000|2022-03-04 02:10:00|12796.5|12792.5|12795|12791|12798.1|12794.1|12793.4|12789.4|1016
1646360100000|2022-03-04 02:15:00|12793.4|12789.4|12809|12805|12810.6|12806.6|12793.4|12789.4|1965
1646360400000|2022-03-04 02:20:00|12807.5|12803.5|12801.2|12797.2|12807.5|12803.5|12799.7|12795.7|1083
1646360700000|2022-03-04 02:25:00|12799.7|12795.7|12801.2|12797.2|12804.3|12800.3|12798.1|12794.1|1336
1646361000000|2022-03-04 02:30:00|12800.4|12796.4|12799.7|12795.7|12802.8|12798.8|12797.3|12793.3|679
1646361300000|2022-03-04 02:35:00|12801.2|12797.2|12796.5|12792.5|12801.2|12797.2|12791.8|12787.8|704
1646361600000|2022-03-04 02:40:00|12795|12791|12801.2|12797.2|12801.2|12797.2|12795|12791|274
1646361900000|2022-03-04 02:45:00|12799.7|12795.7|12816.8|12812.8|12818.4|12814.4|12799.7|12795.7|2539
1646362200000|2022-03-04 02:50:00|12815.3|12811.3|12813.7|12809.7|12816.8|12812.8|12810.6|12806.6|1565
1646362500000|2022-03-04 02:55:00|12815.3|12811.3|12813.7|12809.7|12815.3|12811.3|12810.6|12806.6|824
1646362800000|2022-03-04 03:00:00|12815.3|12811.3|12807.5|12803.5|12815.3|12811.3|12805.9|12801.9|436
1646363100000|2022-03-04 03:05:00|12808.3|12804.3|12805.9|12801.9|12810.6|12806.6|12805.9|12801.9|611
1646363400000|2022-03-04 03:10:00|12807.5|12803.5|12810.6|12806.6|12812.2|12808.2|12802.8|12798.8|951
1646363700000|2022-03-04 03:15:00|12812.2|12808.2|12823.1|12819.1|12823.1|12819.1|12810.6|12806.6|1633
1646364000000|2022-03-04 03:20:00|12822.3|12818.3|12818.4|12814.4|12826.2|12822.2|12816.8|12812.8|1555
1646364300000|2022-03-04 03:25:00|12820|12816|12818.4|12814.4|12824.7|12820.7|12818.4|12814.4|1489
1646364600000|2022-03-04 03:30:00|12819.2|12815.2|12813.7|12809.7|12821.5|12817.5|12813.7|12809.7|919
1646364900000|2022-03-04 03:35:00|12815.3|12811.3|12820|12816|12820|12816|12814.5|12810.5|355
1646365200000|2022-03-04 03:40:00|12818.4|12814.4|12818.4|12814.4|12821.5|12817.5|12816.8|12812.8|669
1646365500000|2022-03-04 03:45:00|12820|12816|12826.2|12822.2|12827.8|12823.8|12818.4|12814.4|1290
1646365800000|2022-03-04 03:50:00|12824.7|12820.7|12820|12816|12826.2|12822.2|12820|12816|906
1646366100000|2022-03-04 03:55:00|12818.4|12814.4|12816.8|12812.8|12820|12816|12813.7|12809.7|923
1646366400000|2022-03-04 04:00:00|12817.6|12813.6|12821.5|12817.5|12821.5|12817.5|12816.8|12812.8|769
1646366700000|2022-03-04 04:05:00|12820|12816|12816.8|12812.8|12820|12816|12812.9|12808.9|683
1646367000000|2022-03-04 04:10:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|58
1646367300000|2022-03-04 04:15:00|12815.3|12811.3|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|107
1646367600000|2022-03-04 04:20:00|12816.8|12812.8|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|396
1646367900000|2022-03-04 04:25:00|12813.7|12809.7|12810.6|12806.6|12813.7|12809.7|12810.6|12806.6|780
1646368200000|2022-03-04 04:30:00|12812.2|12808.2|12810.6|12806.6|12815.3|12811.3|12810.6|12806.6|539
1646368500000|2022-03-04 04:35:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|616
1646368800000|2022-03-04 04:40:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|913
1646369100000|2022-03-04 04:45:00|12812.2|12808.2|12812.2|12808.2|12816.8|12812.8|12812.2|12808.2|1789
1646369400000|2022-03-04 04:50:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|521
1646369700000|2022-03-04 04:55:00|12812.2|12808.2|12809|12805|12812.2|12808.2|12809|12805|588
1646370000000|2022-03-04 05:00:00|12810.6|12806.6|12810.6|12806.6|12815.3|12811.3|12810.6|12806.6|507
1646370300000|2022-03-04 05:05:00|12812.2|12808.2|12809|12805|12812.2|12808.2|12809|12805|278
1646370600000|2022-03-04 05:10:00|12809.8|12805.8|12804.3|12800.3|12810.6|12806.6|12802.8|12798.8|980
1646370900000|2022-03-04 05:15:00|12805.1|12801.1|12809|12805|12810.6|12806.6|12804.3|12800.3|384
1646371200000|2022-03-04 05:20:00|12810.6|12806.6|12805.1|12801.1|12810.6|12806.6|12804.3|12800.3|549
1646371500000|2022-03-04 05:25:00|12804.3|12800.3|12809|12805|12809|12805|12801.2|12797.2|1358
1646371800000|2022-03-04 05:30:00|12808.3|12804.3|12807.5|12803.5|12809|12805|12805.9|12801.9|810
1646372100000|2022-03-04 05:35:00|12805.9|12801.9|12805.9|12801.9|12807.5|12803.5|12804.3|12800.3|1049
1646372400000|2022-03-04 05:40:00|12804.3|12800.3|12805.1|12801.1|12807.5|12803.5|12802.8|12798.8|491
1646372700000|2022-03-04 05:45:00|12805.9|12801.9|12804.3|12800.3|12805.9|12801.9|12802.8|12798.8|639
1646373000000|2022-03-04 05:50:00|12802.8|12798.8|12804.3|12800.3|12805.9|12801.9|12802.8|12798.8|192
1646373300000|2022-03-04 05:55:00|12802.8|12798.8|12801.2|12797.2|12804.3|12800.3|12801.2|12797.2|538
1646373600000|2022-03-04 06:00:00|12799.7|12795.7|12795.8|12791.8|12801.2|12797.2|12795|12791|1537
1646373900000|2022-03-04 06:05:00|12796.5|12792.5|12799.7|12795.7|12799.7|12795.7|12795|12791|954
1646374200000|2022-03-04 06:10:00|12801.2|12797.2|12798.1|12794.1|12801.2|12797.2|12796.5|12792.5|902
1646374500000|2022-03-04 06:15:00|12799.7|12795.7|12799.7|12795.7|12802.8|12798.8|12799.7|12795.7|638
1646374800000|2022-03-04 06:20:00|12798.1|12794.1|12801.2|12797.2|12801.2|12797.2|12798.1|12794.1|700
1646375100000|2022-03-04 06:25:00|12799.7|12795.7|12798.1|12794.1|12799.7|12795.7|12796.5|12792.5|697
1646375400000|2022-03-04 06:30:00|12797.3|12793.3|12805.9|12801.9|12805.9|12801.9|12797.3|12793.3|629
1646375700000|2022-03-04 06:35:00|12804.3|12800.3|12802.8|12798.8|12805.9|12801.9|12801.2|12797.2|603
1646376000000|2022-03-04 06:40:00|12804.3|12800.3|12802.8|12798.8|12804.3|12800.3|12801.2|12797.2|459
1646376300000|2022-03-04 06:45:00|12804.3|12800.3|12805.9|12801.9|12805.9|12801.9|12802.8|12798.8|232
1646376600000|2022-03-04 06:50:00|12807.5|12803.5|12807.5|12803.5|12809|12805|12807.5|12803.5|1220
1646376900000|2022-03-04 06:55:00|12809|12805|12807.5|12803.5|12809|12805|12805.9|12801.9|783
1646377200000|2022-03-04 07:00:00|12805.9|12801.9|12801.2|12797.2|12805.9|12801.9|12799.7|12795.7|1453
1646377500000|2022-03-04 07:05:00|12802.8|12798.8|12804.3|12800.3|12804.3|12800.3|12799.7|12795.7|1114
1646377800000|2022-03-04 07:10:00|12802.8|12798.8|12796.5|12792.5|12804.3|12800.3|12795|12791|2164
1646378100000|2022-03-04 07:15:00|12795.8|12791.8|12801.2|12797.2|12802.8|12798.8|12795|12791|1265
1646378400000|2022-03-04 07:20:00|12802|12798|12798.1|12794.1|12804.3|12800.3|12798.1|12794.1|930
1646378700000|2022-03-04 07:25:00|12799.7|12795.7|12801.2|12797.2|12802.8|12798.8|12798.1|12794.1|683
1646379000000|2022-03-04 07:30:00|12799.7|12795.7|12793.4|12789.4|12801.2|12797.2|12791.8|12787.8|995
1646379300000|2022-03-04 07:35:00|12791.8|12787.8|12793.4|12789.4|12795|12791|12788.7|12784.7|2203
1646379600000|2022-03-04 07:40:00|12792.6|12788.6|12791.8|12787.8|12795|12791|12790.3|12786.3|1095
1646379900000|2022-03-04 07:45:00|12790.3|12786.3|12790.3|12786.3|12791.8|12787.8|12788.7|12784.7|803
1646380200000|2022-03-04 07:50:00|12788.7|12784.7|12788.7|12784.7|12790.3|12786.3|12787.2|12783.2|1091
1646380500000|2022-03-04 07:55:00|12790.3|12786.3|12793.4|12789.4|12796.5|12792.5|12790.3|12786.3|1378
1646380800000|2022-03-04 08:00:00|12791.8|12787.8|12796.5|12792.5|12796.5|12792.5|12788.7|12784.7|1520
1646381100000|2022-03-04 08:05:00|12798.1|12794.1|12790.3|12786.3|12798.1|12794.1|12788.7|12784.7|1699
1646381400000|2022-03-04 08:10:00|12788.7|12784.7|12785.6|12781.6|12788.7|12784.7|12782.5|12778.5|3092
1646381700000|2022-03-04 08:15:00|12787.2|12783.2|12788.7|12784.7|12793.4|12789.4|12785.6|12781.6|1193
1646382000000|2022-03-04 08:20:00|12787.2|12783.2|12790.3|12786.3|12791.8|12787.8|12787.2|12783.2|863
1646382300000|2022-03-04 08:25:00|12788.7|12784.7|12785.6|12781.6|12790.3|12786.3|12785.6|12781.6|1231
1646382600000|2022-03-04 08:30:00|12787.2|12783.2|12788.7|12784.7|12793.4|12789.4|12787.2|12783.2|2513
1646382900000|2022-03-04 08:35:00|12790.3|12786.3|12801.2|12797.2|12801.2|12797.2|12788.7|12784.7|3393
1646383200000|2022-03-04 08:40:00|12799.7|12795.7|12802.8|12798.8|12804.3|12800.3|12799.7|12795.7|1648
1646383500000|2022-03-04 08:45:00|12801.2|12797.2|12809|12805|12809|12805|12798.1|12794.1|2552
1646383800000|2022-03-04 08:50:00|12810.6|12806.6|12812.2|12808.2|12815.3|12811.3|12807.5|12803.5|2519
1646384100000|2022-03-04 08:55:00|12810.6|12806.6|12810.6|12806.6|12813.7|12809.7|12809|12805|1289
1646384400000|2022-03-04 09:00:00|12812.2|12808.2|12816.8|12812.8|12816.8|12812.8|12810.6|12806.6|2211
1646384700000|2022-03-04 09:05:00|12815.3|12811.3|12824.7|12820.7|12829.3|12825.3|12813.7|12809.7|5820
1646385000000|2022-03-04 09:10:00|12823.1|12819.1|12816.8|12812.8|12823.1|12819.1|12816.8|12812.8|4164
1646385300000|2022-03-04 09:15:00|12818.4|12814.4|12818.4|12814.4|12821.5|12817.5|12816.8|12812.8|2166
1646385600000|2022-03-04 09:20:00|12819.2|12815.2|12813.7|12809.7|12822.3|12818.3|12813.7|12809.7|2516
1646385900000|2022-03-04 09:25:00|12815.3|12811.3|12810.6|12806.6|12816.8|12812.8|12809|12805|3524
1646386200000|2022-03-04 09:30:00|12809|12805|12805.9|12801.9|12810.6|12806.6|12804.3|12800.3|2582
1646386500000|2022-03-04 09:35:00|12807.5|12803.5|12809|12805|12810.6|12806.6|12805.9|12801.9|1179
1646386800000|2022-03-04 09:40:00|12810.6|12806.6|12809|12805|12815.3|12811.3|12807.5|12803.5|1541
1646387100000|2022-03-04 09:45:00|12809.8|12805.8|12810.6|12806.6|12810.6|12806.6|12804.3|12800.3|2394
1646387400000|2022-03-04 09:50:00|12809|12805|12807.5|12803.5|12810.6|12806.6|12805.9|12801.9|1663
1646387700000|2022-03-04 09:55:00|12809|12805|12810.6|12806.6|12810.6|12806.6|12805.9|12801.9|1420
1646388000000|2022-03-04 10:00:00|12812.2|12808.2|12809|12805|12815.3|12811.3|12809|12805|1979
1646388300000|2022-03-04 10:05:00|12810.6|12806.6|12815.3|12811.3|12815.3|12811.3|12809|12805|715
1646388600000|2022-03-04 10:10:00|12816.8|12812.8|12813.7|12809.7|12816.8|12812.8|12812.2|12808.2|1419
1646388900000|2022-03-04 10:15:00|12812.2|12808.2|12807.5|12803.5|12812.2|12808.2|12805.9|12801.9|1263
1646389200000|2022-03-04 10:20:00|12805.9|12801.9|12807.5|12803.5|12809|12805|12805.9|12801.9|775
1646389500000|2022-03-04 10:25:00|12805.9|12801.9|12801.2|12797.2|12807.5|12803.5|12801.2|12797.2|756
1646389800000|2022-03-04 10:30:00|12802.8|12798.8|12804.3|12800.3|12805.9|12801.9|12802.8|12798.8|871
1646390100000|2022-03-04 10:35:00|12805.9|12801.9|12810.6|12806.6|12810.6|12806.6|12804.3|12800.3|1096
1646390400000|2022-03-04 10:40:00|12812.2|12808.2|12813.7|12809.7|12813.7|12809.7|12810.6|12806.6|890
1646390700000|2022-03-04 10:45:00|12815.3|12811.3|12815.3|12811.3|12816.8|12812.8|12813.7|12809.7|2284
1646391000000|2022-03-04 10:50:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|1317
1646391300000|2022-03-04 10:55:00|12815.3|12811.3|12818.4|12814.4|12821.5|12817.5|12815.3|12811.3|2483
1646391600000|2022-03-04 11:00:00|12820|12816|12818.4|12814.4|12821.5|12817.5|12816.8|12812.8|1140
1646391900000|2022-03-04 11:05:00|12816.8|12812.8|12813.7|12809.7|12816.8|12812.8|12813.7|12809.7|1156
1646392200000|2022-03-04 11:10:00|12812.2|12808.2|12813.7|12809.7|12816.8|12812.8|12812.2|12808.2|1111
1646392500000|2022-03-04 11:15:00|12815.3|12811.3|12812.2|12808.2|12816.8|12812.8|12812.2|12808.2|671
1646392800000|2022-03-04 11:20:00|12813.7|12809.7|12813.7|12809.7|12820|12816|12813.7|12809.7|1444
1646393100000|2022-03-04 11:25:00|12815.3|12811.3|12810.6|12806.6|12816.8|12812.8|12810.6|12806.6|1798
1646393400000|2022-03-04 11:30:00|12811.4|12807.4|12810.6|12806.6|12813.7|12809.7|12810.6|12806.6|1736
1646393700000|2022-03-04 11:35:00|12812.2|12808.2|12813.7|12809.7|12815.3|12811.3|12812.2|12808.2|805
1646394000000|2022-03-04 11:40:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12809|12805|1180
1646394300000|2022-03-04 11:45:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|659
1646394600000|2022-03-04 11:50:00|12810.6|12806.6|12815.3|12811.3|12816.8|12812.8|12810.6|12806.6|1237
1646394900000|2022-03-04 11:55:00|12816.8|12812.8|12821.5|12817.5|12823.1|12819.1|12816.8|12812.8|3725
1646395200000|2022-03-04 12:00:00|12820|12816|12816.8|12812.8|12821.5|12817.5|12816.8|12812.8|2075
1646395500000|2022-03-04 12:05:00|12818.4|12814.4|12823.1|12819.1|12824.7|12820.7|12816.8|12812.8|2853
1646395800000|2022-03-04 12:10:00|12824.7|12820.7|12821.5|12817.5|12824.7|12820.7|12821.5|12817.5|1152
1646396100000|2022-03-04 12:15:00|12820|12816|12816.8|12812.8|12821.5|12817.5|12816.8|12812.8|1426
1646396400000|2022-03-04 12:20:00|12818.4|12814.4|12815.3|12811.3|12820|12816|12815.3|12811.3|1257
1646396700000|2022-03-04 12:25:00|12813.7|12809.7|12816.8|12812.8|12818.4|12814.4|12812.2|12808.2|2604
1646397000000|2022-03-04 12:30:00|12815.3|12811.3|12813.7|12809.7|12816.8|12812.8|12813.7|12809.7|985
1646397300000|2022-03-04 12:35:00|12812.2|12808.2|12810.6|12806.6|12815.3|12811.3|12810.6|12806.6|1008
1646397600000|2022-03-04 12:40:00|12809|12805|12807.5|12803.5|12812.2|12808.2|12807.5|12803.5|1507
1646397900000|2022-03-04 12:45:00|12809|12805|12805.9|12801.9|12809|12805|12805.9|12801.9|3414
1646398200000|2022-03-04 12:50:00|12807.5|12803.5|12809|12805|12810.6|12806.6|12805.9|12801.9|1354
1646398500000|2022-03-04 12:55:00|12810.6|12806.6|12807.5|12803.5|12810.6|12806.6|12807.5|12803.5|1407
1646398800000|2022-03-04 13:00:00|12809|12805|12810.6|12806.6|12813.7|12809.7|12807.5|12803.5|1752
1646399100000|2022-03-04 13:05:00|12811.4|12807.4|12807.5|12803.5|12812.2|12808.2|12807.5|12803.5|2243
1646399400000|2022-03-04 13:10:00|12809|12805|12805.9|12801.9|12809|12805|12804.3|12800.3|2455
1646399700000|2022-03-04 13:15:00|12807.5|12803.5|12804.3|12800.3|12810.6|12806.6|12802.8|12798.8|4061
1646400000000|2022-03-04 13:20:00|12802.8|12798.8|12802.8|12798.8|12804.3|12800.3|12801.2|12797.2|3694
1646400300000|2022-03-04 13:25:00|12801.2|12797.2|12803.6|12799.6|12807.5|12803.5|12801.2|12797.2|6031
1646400600000|2022-03-04 13:30:00|12787.2|12783.2|12834|12830|12837.2|12833.2|12787.2|12783.2|18093
1646400900000|2022-03-04 13:35:00|12835.6|12831.6|12821.5|12817.5|12835.6|12831.6|12818.4|12814.4|10099
1646401200000|2022-03-04 13:40:00|12820|12816|12820|12816|12823.1|12819.1|12812.9|12808.9|6694
1646401500000|2022-03-04 13:45:00|12821.5|12817.5|12830.9|12826.9|12834.8|12830.8|12821.5|12817.5|8032
1646401800000|2022-03-04 13:50:00|12832.5|12828.5|12832.5|12828.5|12837.2|12833.2|12829.3|12825.3|7025
1646402100000|2022-03-04 13:55:00|12830.9|12826.9|12826.2|12822.2|12832.5|12828.5|12826.2|12822.2|6729
1646402400000|2022-03-04 14:00:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12824.7|12820.7|5697
1646402700000|2022-03-04 14:05:00|12827.8|12823.8|12823.1|12819.1|12829.3|12825.3|12818.4|12814.4|8014
1646403000000|2022-03-04 14:10:00|12824.7|12820.7|12830.9|12826.9|12832.5|12828.5|12823.1|12819.1|4911
1646403300000|2022-03-04 14:15:00|12829.3|12825.3|12838.7|12834.7|12838.7|12834.7|12826.2|12822.2|9058
1646403600000|2022-03-04 14:20:00|12837.2|12833.2|12837.2|12833.2|12837.2|12833.2|12834|12830|5528
1646403900000|2022-03-04 14:25:00|12835.6|12831.6|12838.7|12834.7|12843.4|12839.4|12835.6|12831.6|5291
1646404200000|2022-03-04 14:30:00|12840.3|12836.3|12846.5|12842.5|12846.5|12842.5|12837.2|12833.2|7098
1646404500000|2022-03-04 14:35:00|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|12846.5|12842.5|6230
1646404800000|2022-03-04 14:40:00|12846.5|12842.5|12849.7|12845.7|12851.2|12847.2|12846.5|12842.5|8840
1646405100000|2022-03-04 14:45:00|12851.2|12847.2|12852.8|12848.8|12852.8|12848.8|12848.1|12844.1|5374
1646405400000|2022-03-04 14:50:00|12851.2|12847.2|12851.2|12847.2|12852.8|12848.8|12849.7|12845.7|6162
1646405700000|2022-03-04 14:55:00|12852.8|12848.8|12852.8|12848.8|12852.8|12848.8|12851.2|12847.2|3565
1646406000000|2022-03-04 15:00:00|12851.2|12847.2|12849.7|12845.7|12852.8|12848.8|12849.7|12845.7|3295
1646406300000|2022-03-04 15:05:00|12848.1|12844.1|12846.5|12842.5|12849.7|12845.7|12843.4|12839.4|9222
1646406600000|2022-03-04 15:10:00|12848.1|12844.1|12852.8|12848.8|12852.8|12848.8|12846.5|12842.5|6002
1646406900000|2022-03-04 15:15:00|12851.2|12847.2|12848.1|12844.1|12851.2|12847.2|12846.5|12842.5|4801
1646407200000|2022-03-04 15:20:00|12849.7|12845.7|12848.1|12844.1|12851.2|12847.2|12848.1|12844.1|4519
1646407500000|2022-03-04 15:25:00|12849.7|12845.7|12859|12855|12860.6|12856.6|12848.1|12844.1|10016
1646407800000|2022-03-04 15:30:00|12860.6|12856.6|12871.5|12867.5|12871.5|12867.5|12859|12855|10160
1646408100000|2022-03-04 15:35:00|12873.1|12869.1|12866.8|12862.8|12873.1|12869.1|12866.8|12862.8|8112
1646408400000|2022-03-04 15:40:00|12867.6|12863.6|12868.4|12864.4|12870|12866|12865.3|12861.3|6470
1646408700000|2022-03-04 15:45:00|12866.8|12862.8|12868.4|12864.4|12868.4|12864.4|12863.7|12859.7|4156
1646409000000|2022-03-04 15:50:00|12870|12866|12871.5|12867.5|12871.5|12867.5|12866.8|12862.8|4905
1646409300000|2022-03-04 15:55:00|12870|12866|12871.5|12867.5|12873.1|12869.1|12870|12866|2754
1646409600000|2022-03-04 16:00:00|12873.1|12869.1|12870|12866|12873.1|12869.1|12865.3|12861.3|5394
1646409900000|2022-03-04 16:05:00|12868.4|12864.4|12866.8|12862.8|12871.5|12867.5|12866.8|12862.8|6031
1646410200000|2022-03-04 16:10:00|12865.3|12861.3|12866.8|12862.8|12868.4|12864.4|12863.7|12859.7|12816
1646410500000|2022-03-04 16:15:00|12868.4|12864.4|12870|12866|12871.5|12867.5|12866.8|12862.8|3233
1646410800000|2022-03-04 16:20:00|12868.4|12864.4|12868.4|12864.4|12871.5|12867.5|12868.4|12864.4|2923
1646411100000|2022-03-04 16:25:00|12869.2|12865.2|12874.7|12870.7|12874.7|12870.7|12866.8|12862.8|5393
1646411400000|2022-03-04 16:30:00|12873.1|12869.1|12874.7|12870.7|12874.7|12870.7|12871.5|12867.5|5366
1646411700000|2022-03-04 16:35:00|12876.2|12872.2|12874.7|12870.7|12877.8|12873.8|12874.7|12870.7|8256
1646412000000|2022-03-04 16:40:00|12873.1|12869.1|12870|12866|12874.7|12870.7|12870|12866|4326
1646412300000|2022-03-04 16:45:00|12868.4|12864.4|12871.5|12867.5|12871.5|12867.5|12868.4|12864.4|5041
1646412600000|2022-03-04 16:50:00|12870|12866|12868.4|12864.4|12871.5|12867.5|12865.3|12861.3|10286
1646412900000|2022-03-04 16:55:00|12870|12866|12870|12866|12871.5|12867.5|12870|12866|3565
1646413200000|2022-03-04 17:00:00|12868.4|12864.4|12855.9|12851.9|12870|12866|12855.9|12851.9|9232
1646413500000|2022-03-04 17:05:00|12857.5|12853.5|12855.9|12851.9|12859|12855|12854.3|12850.3|4066
1646413800000|2022-03-04 17:10:00|12854.3|12850.3|12857.5|12853.5|12860.6|12856.6|12854.3|12850.3|3279
1646414100000|2022-03-04 17:15:00|12859|12855|12851.2|12847.2|12859|12855|12846.5|12842.5|9185
1646414400000|2022-03-04 17:20:00|12849.7|12845.7|12846.5|12842.5|12854.3|12850.3|12845|12841|5443
1646414700000|2022-03-04 17:25:00|12845.8|12841.8|12846.5|12842.5|12848.1|12844.1|12845|12841|2718
1646415000000|2022-03-04 17:30:00|12845|12841|12852.8|12848.8|12854.3|12850.3|12845|12841|4699
1646415300000|2022-03-04 17:35:00|12854.3|12850.3|12851.2|12847.2|12854.3|12850.3|12851.2|12847.2|826
1646415600000|2022-03-04 17:40:00|12852.8|12848.8|12849.7|12845.7|12852.8|12848.8|12848.1|12844.1|1341
1646415900000|2022-03-04 17:45:00|12848.1|12844.1|12845|12841|12848.1|12844.1|12843.4|12839.4|4781
1646416200000|2022-03-04 17:50:00|12843.4|12839.4|12841.8|12837.8|12843.4|12839.4|12840.3|12836.3|6194
1646416500000|2022-03-04 17:55:00|12840.3|12836.3|12843.4|12839.4|12843.4|12839.4|12840.3|12836.3|3413
1646416800000|2022-03-04 18:00:00|12841.8|12837.8|12843.4|12839.4|12843.4|12839.4|12841.8|12837.8|2484
1646417100000|2022-03-04 18:05:00|12845|12841|12832.5|12828.5|12845|12841|12830.9|12826.9|7221
1646417400000|2022-03-04 18:10:00|12834|12830|12832.5|12828.5|12835.6|12831.6|12830.9|12826.9|2541
1646417700000|2022-03-04 18:15:00|12834|12830|12840.3|12836.3|12840.3|12836.3|12834|12830|2489
1646418000000|2022-03-04 18:20:00|12838.7|12834.7|12843.4|12839.4|12843.4|12839.4|12837.2|12833.2|5403
1646418300000|2022-03-04 18:25:00|12841.8|12837.8|12841.8|12837.8|12843.4|12839.4|12841.8|12837.8|1264
1646418600000|2022-03-04 18:30:00|12843.4|12839.4|12846.5|12842.5|12846.5|12842.5|12841.8|12837.8|5721
1646418900000|2022-03-04 18:35:00|12848.1|12844.1|12845|12841|12848.1|12844.1|12845|12841|1611
1646419200000|2022-03-04 18:40:00|12846.5|12842.5|12849.7|12845.7|12851.2|12847.2|12845|12841|5280
1646419500000|2022-03-04 18:45:00|12848.1|12844.1|12849.7|12845.7|12849.7|12845.7|12848.1|12844.1|2055
1646419800000|2022-03-04 18:50:00|12848.1|12844.1|12845|12841|12849.7|12845.7|12845|12841|3115
1646420100000|2022-03-04 18:55:00|12846.5|12842.5|12851.2|12847.2|12851.2|12847.2|12846.5|12842.5|4013
1646420400000|2022-03-04 19:00:00|12849.7|12845.7|12851.2|12847.2|12851.2|12847.2|12848.1|12844.1|3501
1646420700000|2022-03-04 19:05:00|12850.4|12846.4|12849.7|12845.7|12851.2|12847.2|12849.7|12845.7|2157
1646421000000|2022-03-04 19:10:00|12851.2|12847.2|12851.2|12847.2|12852.8|12848.8|12851.2|12847.2|976
1646421300000|2022-03-04 19:15:00|12849.7|12845.7|12849.7|12845.7|12851.2|12847.2|12849.7|12845.7|2618
1646421600000|2022-03-04 19:20:00|12851.2|12847.2|12846.5|12842.5|12851.2|12847.2|12846.5|12842.5|1642
1646421900000|2022-03-04 19:25:00|12845|12841|12846.5|12842.5|12846.5|12842.5|12845|12841|3134
1646422200000|2022-03-04 19:30:00|12848.1|12844.1|12848.1|12844.1|12852.8|12848.8|12846.5|12842.5|3683
1646422500000|2022-03-04 19:35:00|12846.5|12842.5|12849.7|12845.7|12849.7|12845.7|12846.5|12842.5|1196
1646422800000|2022-03-04 19:40:00|12851.2|12847.2|12859|12855|12859|12855|12849.7|12845.7|3749
1646423100000|2022-03-04 19:45:00|12857.5|12853.5|12857.5|12853.5|12859|12855|12854.3|12850.3|3851
1646423400000|2022-03-04 19:50:00|12855.9|12851.9|12849.7|12845.7|12857.5|12853.5|12848.1|12844.1|3660
1646423700000|2022-03-04 19:55:00|12851.2|12847.2|12855.9|12851.9|12857.5|12853.5|12846.5|12842.5|5199
1646424000000|2022-03-04 20:00:00|12854.3|12850.3|12852.8|12848.8|12859|12855|12852.8|12848.8|4264
1646424300000|2022-03-04 20:05:00|12851.2|12847.2|12848.1|12844.1|12852|12848|12848.1|12844.1|4195
1646424600000|2022-03-04 20:10:00|12846.5|12842.5|12851.2|12847.2|12851.2|12847.2|12845|12841|4197
1646424900000|2022-03-04 20:15:00|12849.7|12845.7|12845|12841|12851.2|12847.2|12843.4|12839.4|4704
1646425200000|2022-03-04 20:20:00|12846.5|12842.5|12845|12841|12848.1|12844.1|12843.4|12839.4|2525
1646425500000|2022-03-04 20:25:00|12844.2|12840.2|12843.4|12839.4|12845|12841|12841.8|12837.8|3337
1646425800000|2022-03-04 20:30:00|12845|12841|12846.5|12842.5|12849.7|12845.7|12843.4|12839.4|2095
1646426100000|2022-03-04 20:35:00|12848.1|12844.1|12848.1|12844.1|12852.8|12848.8|12845|12841|4749
1646426400000|2022-03-04 20:40:00|12846.5|12842.5|12849.7|12845.7|12849.7|12845.7|12846.5|12842.5|2195
1646426700000|2022-03-04 20:45:00|12851.2|12847.2|12851.2|12847.2|12854.3|12850.3|12849.7|12845.7|2794
1646427000000|2022-03-04 20:50:00|12849.7|12845.7|12843.4|12839.4|12849.7|12845.7|12843.4|12839.4|3884
1646427300000|2022-03-04 20:55:00|12841.8|12837.8|12845|12841|12846.5|12842.5|12841.8|12837.8|5495
1646427600000|2022-03-04 21:00:00|12846.5|12842.5|12843.4|12839.4|12849.7|12845.7|12843.4|12839.4|5176
1646427900000|2022-03-04 21:05:00|12841.8|12837.8|12838.7|12834.7|12843.4|12839.4|12837.2|12833.2|3926
1646428200000|2022-03-04 21:10:00|12837.2|12833.2|12832.5|12828.5|12837.2|12833.2|12832.5|12828.5|2631
1646428500000|2022-03-04 21:15:00|12834|12830|12834|12830|12838.7|12834.7|12834|12830|2360
1646428800000|2022-03-04 21:20:00|12832.5|12828.5|12826.2|12822.2|12832.5|12828.5|12826.2|12822.2|2298
1646429100000|2022-03-04 21:25:00|12824.7|12820.7|12830.9|12826.9|12830.9|12826.9|12823.1|12819.1|3779
1646429400000|2022-03-04 21:30:00|12832.5|12828.5|12835.6|12831.6|12838.7|12834.7|12829.3|12825.3|2893
1646429700000|2022-03-04 21:35:00|12834|12830|12838.7|12834.7|12840.3|12836.3|12834|12830|2651
1646430000000|2022-03-04 21:40:00|12837.2|12833.2|12840.3|12836.3|12841.1|12837.1|12837.2|12833.2|2808
1646430300000|2022-03-04 21:45:00|12841.1|12837.1|12840.3|12836.3|12841.8|12837.8|12837.2|12833.2|2298
1646430600000|2022-03-04 21:50:00|12841.8|12837.8|12845|12841|12845|12841|12841.8|12837.8|1145
1646430900000|2022-03-04 21:55:00|12843.4|12839.4|12846.5|12842.5|12846.5|12842.5|12840.3|12836.3|2468
1646607600000|2022-03-06 23:00:00|12858.3|12854.3|12880.9|12876.9|12882.5|12878.5|12852.8|12848.8|5819
1646607900000|2022-03-06 23:05:00|12882.5|12878.5|12893.4|12889.4|12898.1|12894.1|12877.8|12873.8|7232
1646608200000|2022-03-06 23:10:00|12895|12891|12898.1|12894.1|12912.2|12908.2|12890.3|12886.3|4712
1646608500000|2022-03-06 23:15:00|12898.9|12894.9|12891.8|12887.8|12901.2|12897.2|12891.8|12887.8|2425
1646608800000|2022-03-06 23:20:00|12892.6|12888.6|12891.8|12887.8|12895|12891|12887.2|12883.2|3202
1646609100000|2022-03-06 23:25:00|12892.6|12888.6|12898.1|12894.1|12901.2|12897.2|12892.6|12888.6|2005
1646609400000|2022-03-06 23:30:00|12896.5|12892.5|12891.8|12887.8|12899.7|12895.7|12891.8|12887.8|2393
1646609700000|2022-03-06 23:35:00|12890.3|12886.3|12887.2|12883.2|12893.4|12889.4|12887.2|12883.2|1488
1646610000000|2022-03-06 23:40:00|12888.7|12884.7|12893.4|12889.4|12893.4|12889.4|12885.6|12881.6|1112
1646610300000|2022-03-06 23:45:00|12892.6|12888.6|12892.6|12888.6|12896.5|12892.5|12890.3|12886.3|1339
1646610600000|2022-03-06 23:50:00|12891.8|12887.8|12899.7|12895.7|12901.2|12897.2|12891.8|12887.8|1051
1646610900000|2022-03-06 23:55:00|12898.1|12894.1|12899.7|12895.7|12902.8|12898.8|12896.5|12892.5|1700
1646611200000|2022-03-07 00:00:00|12901.2|12897.2|12904.3|12900.3|12907.5|12903.5|12899.7|12895.7|3044
1646611500000|2022-03-07 00:05:00|12902.8|12898.8|12887.2|12883.2|12902.8|12898.8|12887.2|12883.2|2501
1646611800000|2022-03-07 00:10:00|12888.7|12884.7|12888.7|12884.7|12893.4|12889.4|12888.7|12884.7|1324
1646612100000|2022-03-07 00:15:00|12887.2|12883.2|12885.6|12881.6|12890.3|12886.3|12884|12880|1040
1646612400000|2022-03-07 00:20:00|12884|12880|12879.3|12875.3|12885.6|12881.6|12874.7|12870.7|1768
1646612700000|2022-03-07 00:25:00|12880.9|12876.9|12877.8|12873.8|12882.5|12878.5|12876.2|12872.2|1184
1646613000000|2022-03-07 00:30:00|12879.3|12875.3|12880.9|12876.9|12884|12880|12877.8|12873.8|2061
1646613300000|2022-03-07 00:35:00|12879.3|12875.3|12877.8|12873.8|12880.9|12876.9|12876.2|12872.2|1177
1646613600000|2022-03-07 00:40:00|12876.2|12872.2|12877.8|12873.8|12879.3|12875.3|12874.7|12870.7|951
1646613900000|2022-03-07 00:45:00|12879.3|12875.3|12884|12880|12885.6|12881.6|12879.3|12875.3|1079
1646614200000|2022-03-07 00:50:00|12882.5|12878.5|12888.7|12884.7|12888.7|12884.7|12882.5|12878.5|851
1646614500000|2022-03-07 00:55:00|12887.2|12883.2|12884|12880|12888.7|12884.7|12882.5|12878.5|701
1646614800000|2022-03-07 01:00:00|12882.5|12878.5|12887.2|12883.2|12891.8|12887.8|12879.3|12875.3|2114
1646615100000|2022-03-07 01:05:00|12888.7|12884.7|12887.2|12883.2|12890.3|12886.3|12887.2|12883.2|1295
1646615400000|2022-03-07 01:10:00|12885.6|12881.6|12890.3|12886.3|12890.3|12886.3|12885.6|12881.6|336
1646615700000|2022-03-07 01:15:00|12893.4|12889.4|12890.3|12886.3|12895|12891|12888.7|12884.7|1223
1646616000000|2022-03-07 01:20:00|12888.7|12884.7|12893.4|12889.4|12893.4|12889.4|12888.7|12884.7|595
1646616300000|2022-03-07 01:25:00|12891.8|12887.8|12893.4|12889.4|12895|12891|12891.8|12887.8|1405
1646616600000|2022-03-07 01:30:00|12895|12891|12899.7|12895.7|12904.3|12900.3|12893.4|12889.4|2163
1646616900000|2022-03-07 01:35:00|12898.1|12894.1|12899.7|12895.7|12899.7|12895.7|12895|12891|1327
1646617200000|2022-03-07 01:40:00|12898.1|12894.1|12904.3|12900.3|12904.3|12900.3|12898.1|12894.1|948
1646617500000|2022-03-07 01:45:00|12902.8|12898.8|12899.7|12895.7|12905.9|12901.9|12899.7|12895.7|1823
1646617800000|2022-03-07 01:50:00|12901.2|12897.2|12905.9|12901.9|12905.9|12901.9|12899.7|12895.7|1897
1646618100000|2022-03-07 01:55:00|12907.5|12903.5|12905.9|12901.9|12907.5|12903.5|12904.3|12900.3|1060
1646618400000|2022-03-07 02:00:00|12907.5|12903.5|12905.9|12901.9|12907.5|12903.5|12904.3|12900.3|1082
1646618700000|2022-03-07 02:05:00|12907.5|12903.5|12909|12905|12912.2|12908.2|12907.5|12903.5|1899
1646619000000|2022-03-07 02:10:00|12907.5|12903.5|12909|12905|12909|12905|12907.5|12903.5|1006
1646619300000|2022-03-07 02:15:00|12907.5|12903.5|12895|12891|12907.5|12903.5|12893.4|12889.4|1855
1646619600000|2022-03-07 02:20:00|12893.4|12889.4|12898.1|12894.1|12898.1|12894.1|12893.4|12889.4|860
1646619900000|2022-03-07 02:25:00|12899.7|12895.7|12898.1|12894.1|12899.7|12895.7|12896.5|12892.5|405
1646620200000|2022-03-07 02:30:00|12899.7|12895.7|12893.4|12889.4|12899.7|12895.7|12891.8|12887.8|1431
1646620500000|2022-03-07 02:35:00|12891.8|12887.8|12895|12891|12896.5|12892.5|12891.8|12887.8|955
1646620800000|2022-03-07 02:40:00|12893.4|12889.4|12891.8|12887.8|12895|12891|12891.8|12887.8|803
1646621100000|2022-03-07 02:45:00|12893.4|12889.4|12890.3|12886.3|12896.5|12892.5|12890.3|12886.3|1384
1646621400000|2022-03-07 02:50:00|12888.7|12884.7|12893.4|12889.4|12893.4|12889.4|12888.7|12884.7|640
1646621700000|2022-03-07 02:55:00|12891.8|12887.8|12888.7|12884.7|12891.8|12887.8|12888.7|12884.7|505
1646622000000|2022-03-07 03:00:00|12890.3|12886.3|12895|12891|12896.5|12892.5|12890.3|12886.3|658
1646622300000|2022-03-07 03:05:00|12893.4|12889.4|12891.8|12887.8|12893.4|12889.4|12890.3|12886.3|411
1646622600000|2022-03-07 03:10:00|12890.3|12886.3|12893.4|12889.4|12893.4|12889.4|12888.7|12884.7|596
1646622900000|2022-03-07 03:15:00|12891.8|12887.8|12887.2|12883.2|12891.8|12887.8|12887.2|12883.2|829
1646623200000|2022-03-07 03:20:00|12885.6|12881.6|12885.6|12881.6|12890.3|12886.3|12885.6|12881.6|1382
1646623500000|2022-03-07 03:25:00|12887.2|12883.2|12879.3|12875.3|12887.2|12883.2|12876.2|12872.2|2197
1646623800000|2022-03-07 03:30:00|12882.5|12878.5|12880.9|12876.9|12882.5|12878.5|12879.3|12875.3|633
1646624100000|2022-03-07 03:35:00|12882.5|12878.5|12880.9|12876.9|12884|12880|12880.9|12876.9|432
1646624400000|2022-03-07 03:40:00|12879.3|12875.3|12884|12880|12884|12880|12879.3|12875.3|235
1646624700000|2022-03-07 03:45:00|12885.6|12881.6|12882.5|12878.5|12885.6|12881.6|12882.5|12878.5|371
1646625000000|2022-03-07 03:50:00|12884|12880|12885.6|12881.6|12885.6|12881.6|12884|12880|219
1646625300000|2022-03-07 03:55:00|12887.2|12883.2|12888.7|12884.7|12890.3|12886.3|12885.6|12881.6|558
1646625600000|2022-03-07 04:00:00|12887.9|12883.9|12890.3|12886.3|12890.3|12886.3|12887.2|12883.2|351
1646625900000|2022-03-07 04:05:00|12888.7|12884.7|12888.7|12884.7|12890.3|12886.3|12888.7|12884.7|337
1646626200000|2022-03-07 04:10:00|12889.5|12885.5|12888.7|12884.7|12890.3|12886.3|12888.7|12884.7|550
1646626500000|2022-03-07 04:15:00|12887.2|12883.2|12885.6|12881.6|12887.2|12883.2|12885.6|12881.6|170
1646626800000|2022-03-07 04:20:00|12884|12880|12885.6|12881.6|12887.2|12883.2|12884|12880|589
1646627100000|2022-03-07 04:25:00|12884|12880|12884|12880|12884|12880|12884|12880|260
1646627400000|2022-03-07 04:30:00|12885.6|12881.6|12887.2|12883.2|12887.2|12883.2|12885.6|12881.6|1011
1646627700000|2022-03-07 04:35:00|12885.6|12881.6|12887.2|12883.2|12887.2|12883.2|12885.6|12881.6|227
1646628000000|2022-03-07 04:40:00|12885.6|12881.6|12885.6|12881.6|12887.2|12883.2|12885.6|12881.6|247
1646628300000|2022-03-07 04:45:00|||||||||22
1646628600000|2022-03-07 04:50:00|12887.2|12883.2|12885.6|12881.6|12887.2|12883.2|12885.6|12881.6|241
1646628900000|2022-03-07 04:55:00|12884|12880|12882.5|12878.5|12884|12880|12880.9|12876.9|673
1646629200000|2022-03-07 05:00:00|12881.7|12877.7|12880.9|12876.9|12882.5|12878.5|12879.3|12875.3|725
1646629500000|2022-03-07 05:05:00|12882.5|12878.5|12879.3|12875.3|12882.5|12878.5|12879.3|12875.3|452
1646629800000|2022-03-07 05:10:00|12877.8|12873.8|12879.3|12875.3|12879.3|12875.3|12877.8|12873.8|253
1646630100000|2022-03-07 05:15:00|12877.8|12873.8|12873.1|12869.1|12877.8|12873.8|12871.5|12867.5|2453
1646630400000|2022-03-07 05:20:00|12871.5|12867.5|12873.1|12869.1|12874.7|12870.7|12871.5|12867.5|1234
1646630700000|2022-03-07 05:25:00|12874.7|12870.7|12874.7|12870.7|12876.2|12872.2|12873.1|12869.1|1059
1646631000000|2022-03-07 05:30:00|12876.2|12872.2|12880.9|12876.9|12880.9|12876.9|12876.2|12872.2|881
1646631300000|2022-03-07 05:35:00|12879.3|12875.3|12877.8|12873.8|12880.9|12876.9|12877.8|12873.8|228
1646631600000|2022-03-07 05:40:00|12876.2|12872.2|12879.3|12875.3|12880.9|12876.9|12876.2|12872.2|399
1646631900000|2022-03-07 05:45:00|12877.8|12873.8|12877.8|12873.8|12877.8|12873.8|12877.8|12873.8|193
1646632200000|2022-03-07 05:50:00|12876.2|12872.2|12877.8|12873.8|12877.8|12873.8|12876.2|12872.2|242
1646632500000|2022-03-07 05:55:00|12876.2|12872.2|12877.8|12873.8|12877.8|12873.8|12876.2|12872.2|838
1646632800000|2022-03-07 06:00:00|12879.3|12875.3|12880.9|12876.9|12882.5|12878.5|12879.3|12875.3|992
1646633100000|2022-03-07 06:05:00|12882.5|12878.5|12880.9|12876.9|12882.5|12878.5|12879.3|12875.3|656
1646633400000|2022-03-07 06:10:00|12880.1|12876.1|12877.8|12873.8|12880.9|12876.9|12877.8|12873.8|369
1646633700000|2022-03-07 06:15:00|12879.3|12875.3|12879.3|12875.3|12880.9|12876.9|12877.8|12873.8|532
1646634000000|2022-03-07 06:20:00|12877.8|12873.8|12880.9|12876.9|12880.9|12876.9|12877.8|12873.8|671
1646634300000|2022-03-07 06:25:00|12881.7|12877.7|12876.2|12872.2|12881.7|12877.7|12874.7|12870.7|323
1646634600000|2022-03-07 06:30:00|12875.4|12871.4|12874.7|12870.7|12877.8|12873.8|12873.1|12869.1|1036
1646634900000|2022-03-07 06:35:00|12876.2|12872.2|12877.8|12873.8|12879.3|12875.3|12876.2|12872.2|607
1646635200000|2022-03-07 06:40:00|12879.3|12875.3|12876.2|12872.2|12879.3|12875.3|12874.7|12870.7|812
1646635500000|2022-03-07 06:45:00|12877.8|12873.8|12876.2|12872.2|12877.8|12873.8|12874.7|12870.7|253
1646635800000|2022-03-07 06:50:00|12874.7|12870.7|12876.2|12872.2|12876.2|12872.2|12874.7|12870.7|158
1646636100000|2022-03-07 06:55:00|12874.7|12870.7|12876.2|12872.2|12876.2|12872.2|12874.7|12870.7|261
1646636400000|2022-03-07 07:00:00|12874.7|12870.7|12866.8|12862.8|12874.7|12870.7|12865.3|12861.3|2144
1646636700000|2022-03-07 07:05:00|12865.3|12861.3|12866.8|12862.8|12870|12866|12865.3|12861.3|2648
1646637000000|2022-03-07 07:10:00|12865.3|12861.3|12863.7|12859.7|12866.8|12862.8|12863.7|12859.7|2569
1646637300000|2022-03-07 07:15:00|12862.2|12858.2|12859|12855|12863.7|12859.7|12855.9|12851.9|2827
1646637600000|2022-03-07 07:20:00|12857.5|12853.5|12859|12855|12860.6|12856.6|12855.9|12851.9|2542
1646637900000|2022-03-07 07:25:00|12857.5|12853.5|12857.5|12853.5|12857.5|12853.5|12854.3|12850.3|1859
1646638200000|2022-03-07 07:30:00|12859|12855|12857.5|12853.5|12862.2|12858.2|12855.9|12851.9|2184
1646638500000|2022-03-07 07:35:00|12859|12855|12870|12866|12870|12866|12859|12855|2256
1646638800000|2022-03-07 07:40:00|12868.4|12864.4|12877.8|12873.8|12880.1|12876.1|12868.4|12864.4|2927
1646639100000|2022-03-07 07:45:00|12876.2|12872.2|12877.8|12873.8|12879.3|12875.3|12873.1|12869.1|2099
1646639400000|2022-03-07 07:50:00|12879.3|12875.3|12876.2|12872.2|12880.9|12876.9|12874.7|12870.7|1378
1646639700000|2022-03-07 07:55:00|12877.8|12873.8|12877.8|12873.8|12879.3|12875.3|12874.7|12870.7|1138
1646640000000|2022-03-07 08:00:00|12876.2|12872.2|12866.8|12862.8|12877.8|12873.8|12866.8|12862.8|3110
1646640300000|2022-03-07 08:05:00|12865.3|12861.3|12868.4|12864.4|12868.4|12864.4|12863.7|12859.7|1652
1646640600000|2022-03-07 08:10:00|12866.8|12862.8|12870|12866|12873.1|12869.1|12866.8|12862.8|2572
1646640900000|2022-03-07 08:15:00|12871.5|12867.5|12865.3|12861.3|12871.5|12867.5|12863.7|12859.7|2093
1646641200000|2022-03-07 08:20:00|12866.8|12862.8|12868.4|12864.4|12874.7|12870.7|12865.3|12861.3|1785
1646641500000|2022-03-07 08:25:00|12870|12866|12870|12866|12871.5|12867.5|12866.8|12862.8|1440
1646641800000|2022-03-07 08:30:00|12871.5|12867.5|12873.1|12869.1|12874.7|12870.7|12870|12866|1445
1646642100000|2022-03-07 08:35:00|12871.5|12867.5|12873.1|12869.1|12873.1|12869.1|12868.4|12864.4|1329
1646642400000|2022-03-07 08:40:00|12874.7|12870.7|12876.2|12872.2|12879.3|12875.3|12873.1|12869.1|1849
1646642700000|2022-03-07 08:45:00|12874.7|12870.7|12866.8|12862.8|12876.2|12872.2|12865.3|12861.3|1911
1646643000000|2022-03-07 08:50:00|12868.4|12864.4|12870|12866|12871.5|12867.5|12865.3|12861.3|966
1646643300000|2022-03-07 08:55:00|12871.5|12867.5|12862.2|12858.2|12871.5|12867.5|12862.2|12858.2|3011
1646643600000|2022-03-07 09:00:00|12863.7|12859.7|12865.3|12861.3|12866.8|12862.8|12862.2|12858.2|1442
1646643900000|2022-03-07 09:05:00|12863.7|12859.7|12862.2|12858.2|12865.3|12861.3|12859|12855|2200
1646644200000|2022-03-07 09:10:00|12863.7|12859.7|12862.2|12858.2|12866.8|12862.8|12862.2|12858.2|1329
1646644500000|2022-03-07 09:15:00|12863.7|12859.7|12859|12855|12863.7|12859.7|12859|12855|1209
1646644800000|2022-03-07 09:20:00|12860.6|12856.6|12859|12855|12860.6|12856.6|12857.5|12853.5|1470
1646645100000|2022-03-07 09:25:00|12857.5|12853.5|12846.5|12842.5|12859|12855|12845|12841|10980
1646645400000|2022-03-07 09:30:00|12848.1|12844.1|12843.4|12839.4|12848.1|12844.1|12841.8|12837.8|2743
1646645700000|2022-03-07 09:35:00|12845|12841|12845|12841|12845|12841|12841.8|12837.8|2022
1646646000000|2022-03-07 09:40:00|12846.5|12842.5|12845|12841|12846.5|12842.5|12840.3|12836.3|2413
1646646300000|2022-03-07 09:45:00|12843.4|12839.4|12845|12841|12846.5|12842.5|12838.7|12834.7|4415
1646646600000|2022-03-07 09:50:00|12846.5|12842.5|12849.7|12845.7|12849.7|12845.7|12843.4|12839.4|2070
1646646900000|2022-03-07 09:55:00|12851.2|12847.2|12849.7|12845.7|12851.2|12847.2|12848.1|12844.1|4014
1646647200000|2022-03-07 10:00:00|12848.1|12844.1|12845|12841|12849.7|12845.7|12843.4|12839.4|1246
1646647500000|2022-03-07 10:05:00|12846.5|12842.5|12849.7|12845.7|12849.7|12845.7|12846.5|12842.5|1734
1646647800000|2022-03-07 10:10:00|12848.1|12844.1|12848.1|12844.1|12851.2|12847.2|12846.5|12842.5|875
1646648100000|2022-03-07 10:15:00|12849.7|12845.7|12848.1|12844.1|12851.2|12847.2|12846.5|12842.5|894
1646648400000|2022-03-07 10:20:00|12846.5|12842.5|12845|12841|12848.1|12844.1|12843.4|12839.4|1035
1646648700000|2022-03-07 10:25:00|12844.2|12840.2|12846.5|12842.5|12848.1|12844.1|12843.4|12839.4|1274
1646649000000|2022-03-07 10:30:00|12848.1|12844.1|12851.2|12847.2|12852.8|12848.8|12846.5|12842.5|1185
1646649300000|2022-03-07 10:35:00|12852.8|12848.8|12854.3|12850.3|12854.3|12850.3|12851.2|12847.2|1309
1646649600000|2022-03-07 10:40:00|12852.8|12848.8|12854.3|12850.3|12854.3|12850.3|12852.8|12848.8|879
1646649900000|2022-03-07 10:45:00|12852.8|12848.8|12854.3|12850.3|12854.3|12850.3|12852.8|12848.8|1121
1646650200000|2022-03-07 10:50:00|12855.9|12851.9|12860.6|12856.6|12863.7|12859.7|12854.3|12850.3|2659
1646650500000|2022-03-07 10:55:00|12859|12855|12859|12855|12860.6|12856.6|12859|12855|771
1646650800000|2022-03-07 11:00:00|12860.6|12856.6|12859|12855|12862.2|12858.2|12859|12855|1335
1646651100000|2022-03-07 11:05:00|12860.6|12856.6|12859|12855|12860.6|12856.6|12855.9|12851.9|1049
1646651400000|2022-03-07 11:10:00|12857.5|12853.5|12854.3|12850.3|12857.5|12853.5|12852.8|12848.8|822
1646651700000|2022-03-07 11:15:00|12852.8|12848.8|12852.8|12848.8|12855.9|12851.9|12851.2|12847.2|899
1646652000000|2022-03-07 11:20:00|12853.6|12849.6|12857.5|12853.5|12859|12855|12851.2|12847.2|1398
1646652300000|2022-03-07 11:25:00|12855.9|12851.9|12854.3|12850.3|12855.9|12851.9|12854.3|12850.3|997
1646652600000|2022-03-07 11:30:00|12852.8|12848.8|12854.3|12850.3|12854.3|12850.3|12851.2|12847.2|580
1646652900000|2022-03-07 11:35:00|12852.8|12848.8|12857.5|12853.5|12857.5|12853.5|12851.2|12847.2|1155
1646653200000|2022-03-07 11:40:00|12859|12855|12854.3|12850.3|12860.6|12856.6|12854.3|12850.3|1870
1646653500000|2022-03-07 11:45:00|12852.8|12848.8|12852.8|12848.8|12855.9|12851.9|12849.7|12845.7|1591
1646653800000|2022-03-07 11:50:00|12851.2|12847.2|12846.5|12842.5|12852.8|12848.8|12845|12841|1658
1646654100000|2022-03-07 11:55:00|12848.1|12844.1|12843.4|12839.4|12848.1|12844.1|12841.8|12837.8|2535
1646654400000|2022-03-07 12:00:00|12841.8|12837.8|12837.2|12833.2|12845|12841|12837.2|12833.2|3452
1646654700000|2022-03-07 12:05:00|12835.6|12831.6|12824.7|12820.7|12835.6|12831.6|12824.7|12820.7|7042
1646655000000|2022-03-07 12:10:00|12826.2|12822.2|12823.1|12819.1|12826.2|12822.2|12815.3|12811.3|6413
1646655300000|2022-03-07 12:15:00|12821.5|12817.5|12815.3|12811.3|12823.1|12819.1|12812.2|12808.2|3196
1646655600000|2022-03-07 12:20:00|12813.7|12809.7|12815.3|12811.3|12816.8|12812.8|12813.7|12809.7|1938
1646655900000|2022-03-07 12:25:00|12813.7|12809.7|12812.2|12808.2|12815.3|12811.3|12809|12805|2580
1646656200000|2022-03-07 12:30:00|12813.7|12809.7|12813.7|12809.7|12815.3|12811.3|12810.6|12806.6|2680
1646656500000|2022-03-07 12:35:00|12815.3|12811.3|12813.7|12809.7|12816.8|12812.8|12813.7|12809.7|3344
1646656800000|2022-03-07 12:40:00|12812.2|12808.2|12810.6|12806.6|12813.7|12809.7|12809|12805|2671
1646657100000|2022-03-07 12:45:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12809|12805|2065
1646657400000|2022-03-07 12:50:00|12813.7|12809.7|12807.5|12803.5|12813.7|12809.7|12807.5|12803.5|3204
1646657700000|2022-03-07 12:55:00|12805.9|12801.9|12809|12805|12809|12805|12805.9|12801.9|3762
1646658000000|2022-03-07 13:00:00|12810.6|12806.6|12818.4|12814.4|12821.5|12817.5|12810.6|12806.6|3287
1646658300000|2022-03-07 13:05:00|12820|12816|12818.4|12814.4|12820|12816|12815.3|12811.3|3172
1646658600000|2022-03-07 13:10:00|12820|12816|12812.2|12808.2|12820|12816|12812.2|12808.2|2539
1646658900000|2022-03-07 13:15:00|12813.7|12809.7|12813.7|12809.7|12815.3|12811.3|12812.2|12808.2|1485
1646659200000|2022-03-07 13:20:00|12812.2|12808.2|12811.4|12807.4|12813.7|12809.7|12807.5|12803.5|4316
1646659500000|2022-03-07 13:25:00|12810.6|12806.6|12805.9|12801.9|12812.2|12808.2|12805.9|12801.9|3938
1646659800000|2022-03-07 13:30:00|12804.3|12800.3|12801.2|12797.2|12807.5|12803.5|12799.7|12795.7|4870
1646660100000|2022-03-07 13:35:00|12800.4|12796.4|12793.4|12789.4|12801.2|12797.2|12793.4|12789.4|7437
1646660400000|2022-03-07 13:40:00|12795|12791|12793.4|12789.4|12796.5|12792.5|12791.8|12787.8|5836
1646660700000|2022-03-07 13:45:00|12791.8|12787.8|12795|12791|12796.5|12792.5|12790.3|12786.3|6045
1646661000000|2022-03-07 13:50:00|12796.5|12792.5|12790.3|12786.3|12796.5|12792.5|12788.7|12784.7|5968
1646661300000|2022-03-07 13:55:00|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|12782.5|12778.5|9357
1646661600000|2022-03-07 14:00:00|12790.3|12786.3|12788.7|12784.7|12795|12791|12788.7|12784.7|6356
1646661900000|2022-03-07 14:05:00|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|12787.2|12783.2|3359
1646662200000|2022-03-07 14:10:00|12788.7|12784.7|12790.3|12786.3|12791.8|12787.8|12788.7|12784.7|2437
1646662500000|2022-03-07 14:15:00|12791.8|12787.8|12793.4|12789.4|12795|12791|12787.2|12783.2|3078
1646662800000|2022-03-07 14:20:00|12791.8|12787.8|12795|12791|12796.5|12792.5|12791.8|12787.8|4046
1646663100000|2022-03-07 14:25:00|12796.5|12792.5|12795|12791|12799.7|12795.7|12791.8|12787.8|7563
1646663400000|2022-03-07 14:30:00|12793.4|12789.4|12796.5|12792.5|12796.5|12792.5|12791.8|12787.8|5555
1646663700000|2022-03-07 14:35:00|12795|12791|12795|12791|12799.7|12795.7|12795|12791|6738
1646664000000|2022-03-07 14:40:00|12793.4|12789.4|12809|12805|12815.3|12811.3|12793.4|12789.4|11172
1646664300000|2022-03-07 14:45:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12802.8|12798.8|11962
1646664600000|2022-03-07 14:50:00|12810.6|12806.6|12805.9|12801.9|12812.2|12808.2|12804.3|12800.3|4603
1646664900000|2022-03-07 14:55:00|12807.5|12803.5|12809|12805|12809|12805|12802.8|12798.8|5061
1646665200000|2022-03-07 15:00:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12807.5|12803.5|3465
1646665500000|2022-03-07 15:05:00|12810.6|12806.6|12807.5|12803.5|12812.2|12808.2|12804.3|12800.3|5081
1646665800000|2022-03-07 15:10:00|12805.9|12801.9|12815.3|12811.3|12815.3|12811.3|12805.9|12801.9|4276
1646666100000|2022-03-07 15:15:00|12813.7|12809.7|12815.3|12811.3|12816.8|12812.8|12812.2|12808.2|6681
1646666400000|2022-03-07 15:20:00|12816.8|12812.8|12830.9|12826.9|12832.5|12828.5|12816.8|12812.8|9178
1646666700000|2022-03-07 15:25:00|12832.5|12828.5|12824.7|12820.7|12832.5|12828.5|12821.5|12817.5|6740
1646667000000|2022-03-07 15:30:00|12826.2|12822.2|12821.5|12817.5|12826.2|12822.2|12818.4|12814.4|3085
1646667300000|2022-03-07 15:35:00|12820|12816|12823.1|12819.1|12826.2|12822.2|12820|12816|5615
1646667600000|2022-03-07 15:40:00|12821.5|12817.5|12816.8|12812.8|12823.1|12819.1|12816.8|12812.8|3771
1646667900000|2022-03-07 15:45:00|12818.4|12814.4|12823.1|12819.1|12823.1|12819.1|12816.8|12812.8|3240
1646668200000|2022-03-07 15:50:00|12824.7|12820.7|12823.1|12819.1|12827.8|12823.8|12821.5|12817.5|2204
1646668500000|2022-03-07 15:55:00|12821.5|12817.5|12816.8|12812.8|12823.1|12819.1|12813.7|12809.7|6889
1646668800000|2022-03-07 16:00:00|12818.4|12814.4|12816.8|12812.8|12821.5|12817.5|12816.8|12812.8|4044
1646669100000|2022-03-07 16:05:00|12818.4|12814.4|12809|12805|12818.4|12814.4|12807.5|12803.5|5981
1646669400000|2022-03-07 16:10:00|12810.6|12806.6|12816.8|12812.8|12818.4|12814.4|12809|12805|3897
1646669700000|2022-03-07 16:15:00|12815.3|12811.3|12807.5|12803.5|12816.1|12812.1|12802.8|12798.8|4435
1646670000000|2022-03-07 16:20:00|12805.9|12801.9|12807.5|12803.5|12809|12805|12802.8|12798.8|3913
1646670300000|2022-03-07 16:25:00|12805.9|12801.9|12799.7|12795.7|12810.6|12806.6|12799.7|12795.7|4908
1646670600000|2022-03-07 16:30:00|12801.2|12797.2|12805.9|12801.9|12809|12805|12801.2|12797.2|4838
1646670900000|2022-03-07 16:35:00|12804.3|12800.3|12805.9|12801.9|12809|12805|12802.8|12798.8|2991
1646671200000|2022-03-07 16:40:00|12807.5|12803.5|12807.5|12803.5|12809|12805|12805.9|12801.9|3470
1646671500000|2022-03-07 16:45:00|12805.9|12801.9|12809|12805|12812.2|12808.2|12805.9|12801.9|3121
1646671800000|2022-03-07 16:50:00|12810.6|12806.6|12813.7|12809.7|12815.3|12811.3|12810.6|12806.6|3570
1646672100000|2022-03-07 16:55:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|3075
1646672400000|2022-03-07 17:00:00|12810.6|12806.6|12818.4|12814.4|12821.5|12817.5|12810.6|12806.6|3930
1646672700000|2022-03-07 17:05:00|12816.8|12812.8|12821.5|12817.5|12821.5|12817.5|12816.8|12812.8|3505
1646673000000|2022-03-07 17:10:00|12823.1|12819.1|12826.2|12822.2|12827.8|12823.8|12821.5|12817.5|3231
1646673300000|2022-03-07 17:15:00|12827.8|12823.8|12824.7|12820.7|12830.9|12826.9|12824.7|12820.7|4412
1646673600000|2022-03-07 17:20:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12821.5|12817.5|2790
1646673900000|2022-03-07 17:25:00|12826.2|12822.2|12830.9|12826.9|12830.9|12826.9|12826.2|12822.2|2807
1646674200000|2022-03-07 17:30:00|12829.3|12825.3|12829.3|12825.3|12830.9|12826.9|12827.8|12823.8|3123
1646674500000|2022-03-07 17:35:00|12830.9|12826.9|12829.3|12825.3|12834|12830|12827.8|12823.8|3652
1646674800000|2022-03-07 17:40:00|12827.8|12823.8|12827.8|12823.8|12830.9|12826.9|12826.2|12822.2|2582
1646675100000|2022-03-07 17:45:00|12829.3|12825.3|12827.8|12823.8|12830.9|12826.9|12826.2|12822.2|1934
1646675400000|2022-03-07 17:50:00|12826.2|12822.2|12827.8|12823.8|12829.3|12825.3|12815.3|12811.3|13396
1646675700000|2022-03-07 17:55:00|12829.3|12825.3|12823.1|12819.1|12830.9|12826.9|12823.1|12819.1|2885
1646676000000|2022-03-07 18:00:00|12824.7|12820.7|12826.2|12822.2|12827.8|12823.8|12823.1|12819.1|1645
1646676300000|2022-03-07 18:05:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|1498
1646676600000|2022-03-07 18:10:00|12830.9|12826.9|12832.5|12828.5|12834|12830|12830.9|12826.9|4855
1646676900000|2022-03-07 18:15:00|12830.9|12826.9|12840.3|12836.3|12841.8|12837.8|12829.3|12825.3|4543
1646677200000|2022-03-07 18:20:00|12841.8|12837.8|12830.9|12826.9|12841.8|12837.8|12830.9|12826.9|4076
1646677500000|2022-03-07 18:25:00|12829.3|12825.3|12830.9|12826.9|12832.5|12828.5|12827.8|12823.8|6526
1646677800000|2022-03-07 18:30:00|12829.3|12825.3|12829.3|12825.3|12830.9|12826.9|12824.7|12820.7|2121
1646678100000|2022-03-07 18:35:00|12827.8|12823.8|12821.5|12817.5|12827.8|12823.8|12821.5|12817.5|1964
1646678400000|2022-03-07 18:40:00|12823.1|12819.1|12820|12816|12823.1|12819.1|12818.4|12814.4|3634
1646678700000|2022-03-07 18:45:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12818.4|12814.4|1591
1646679000000|2022-03-07 18:50:00|12820|12816|12821.5|12817.5|12823.1|12819.1|12820|12816|1342
1646679300000|2022-03-07 18:55:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12820|12816|2790
1646679600000|2022-03-07 19:00:00|12821.5|12817.5|12820|12816|12823.1|12819.1|12820|12816|1361
1646679900000|2022-03-07 19:05:00|12818.4|12814.4|12820|12816|12821.5|12817.5|12816.8|12812.8|2629
1646680200000|2022-03-07 19:10:00|12821.5|12817.5|12821.5|12817.5|12824.7|12820.7|12821.5|12817.5|3620
1646680500000|2022-03-07 19:15:00|12823.1|12819.1|12820|12816|12824.7|12820.7|12818.4|12814.4|1730
1646680800000|2022-03-07 19:20:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12818.4|12814.4|2413
1646681100000|2022-03-07 19:25:00|12820|12816|12815.3|12811.3|12820|12816|12815.3|12811.3|2101
1646681400000|2022-03-07 19:30:00|12816.8|12812.8|12813.7|12809.7|12818.4|12814.4|12812.2|12808.2|4569
1646681700000|2022-03-07 19:35:00|12815.3|12811.3|12815.3|12811.3|12816.8|12812.8|12812.2|12808.2|2655
1646682000000|2022-03-07 19:40:00|12813.7|12809.7|12816.8|12812.8|12818.4|12814.4|12813.7|12809.7|2427
1646682300000|2022-03-07 19:45:00|12818.4|12814.4|12816.8|12812.8|12820|12816|12815.3|12811.3|3968
1646682600000|2022-03-07 19:50:00|12818.4|12814.4|12824.7|12820.7|12824.7|12820.7|12816.8|12812.8|4263
1646682900000|2022-03-07 19:55:00|12823.1|12819.1|12813.7|12809.7|12823.1|12819.1|12812.2|12808.2|5500
1646683200000|2022-03-07 20:00:00|12812.2|12808.2|12804.3|12800.3|12813.7|12809.7|12804.3|12800.3|7714
1646683500000|2022-03-07 20:05:00|12805.9|12801.9|12801.2|12797.2|12805.9|12801.9|12801.2|12797.2|5999
1646683800000|2022-03-07 20:10:00|12802.8|12798.8|12802.8|12798.8|12804.3|12800.3|12799.7|12795.7|3146
1646684100000|2022-03-07 20:15:00|12804.3|12800.3|12796.5|12792.5|12804.3|12800.3|12793.4|12789.4|7693
1646684400000|2022-03-07 20:20:00|12795|12791|12796.5|12792.5|12798.1|12794.1|12793.4|12789.4|3803
1646684700000|2022-03-07 20:25:00|12798.1|12794.1|12793.4|12789.4|12798.1|12794.1|12791.8|12787.8|2580
1646685000000|2022-03-07 20:30:00|12795|12791|12796.5|12792.5|12796.5|12792.5|12793.4|12789.4|2787
1646685300000|2022-03-07 20:35:00|12798.1|12794.1|12804.3|12800.3|12807.5|12803.5|12798.1|12794.1|7063
1646685600000|2022-03-07 20:40:00|12802.8|12798.8|12801.2|12797.2|12805.9|12801.9|12801.2|12797.2|2749
1646685900000|2022-03-07 20:45:00|12802.8|12798.8|12801.2|12797.2|12802.8|12798.8|12798.1|12794.1|3999
1646686200000|2022-03-07 20:50:00|12802.8|12798.8|12810.6|12806.6|12810.6|12806.6|12799.7|12795.7|6518
1646686500000|2022-03-07 20:55:00|12809|12805|12795|12791|12810.6|12806.6|12795|12791|7277
1646686800000|2022-03-07 21:00:00|12793.4|12789.4|12796.5|12792.5|12798.1|12794.1|12788.7|12784.7|6064
1646687100000|2022-03-07 21:05:00|12795|12791|12795|12791|12795|12791|12790.3|12786.3|2804
1646687400000|2022-03-07 21:10:00|12796.5|12792.5|12802.8|12798.8|12805.9|12801.9|12793.4|12789.4|4178
1646687700000|2022-03-07 21:15:00|12801.2|12797.2|12799.7|12795.7|12802.8|12798.8|12796.5|12792.5|4689
1646688000000|2022-03-07 21:20:00|12801.2|12797.2|12799.7|12795.7|12802.8|12798.8|12798.1|12794.1|1702
1646688300000|2022-03-07 21:25:00|12798.9|12794.9|12799.7|12795.7|12802.8|12798.8|12793.4|12789.4|4766
1646688600000|2022-03-07 21:30:00|12801.2|12797.2|12799.7|12795.7|12801.2|12797.2|12793.4|12789.4|24110
1646688900000|2022-03-07 21:35:00|12798.1|12794.1|12801.2|12797.2|12809|12805|12798.1|12794.1|5448
1646689200000|2022-03-07 21:40:00|12802.8|12798.8|12802.8|12798.8|12804.3|12800.3|12799.7|12795.7|2053
1646689500000|2022-03-07 21:45:00|12804.3|12800.3|12804.3|12800.3|12805.9|12801.9|12799.7|12795.7|2494
1646689800000|2022-03-07 21:50:00|12805.9|12801.9|12804.3|12800.3|12809|12805|12802.8|12798.8|3284
1646690100000|2022-03-07 21:55:00|12805.9|12801.9|12801.2|12797.2|12805.9|12801.9|12799.7|12795.7|4201
1646694000000|2022-03-07 23:00:00|12799.7|12795.7|12802.8|12798.8|12804.3|12800.3|12799.7|12795.7|632
1646694300000|2022-03-07 23:05:00|12804.3|12800.3|12804.3|12800.3|12807.5|12803.5|12804.3|12800.3|360
1646694600000|2022-03-07 23:10:00|12805.9|12801.9|12809|12805|12809|12805|12805.9|12801.9|509
1646694900000|2022-03-07 23:15:00|12807.5|12803.5|12809|12805|12809|12805|12807.5|12803.5|262
1646695200000|2022-03-07 23:20:00|12807.5|12803.5|12812.2|12808.2|12812.2|12808.2|12807.5|12803.5|445
1646695500000|2022-03-07 23:25:00|12813.7|12809.7|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|725
1646695800000|2022-03-07 23:30:00|12813.7|12809.7|12810.6|12806.6|12813.7|12809.7|12809|12805|726
1646696100000|2022-03-07 23:35:00|12809|12805|12809|12805|12810.6|12806.6|12807.5|12803.5|841
1646696400000|2022-03-07 23:40:00|12807.5|12803.5|12813.7|12809.7|12813.7|12809.7|12807.5|12803.5|679
1646696700000|2022-03-07 23:45:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12807.5|12803.5|426
1646697000000|2022-03-07 23:50:00|12809|12805|12809.8|12805.8|12810.6|12806.6|12805.9|12801.9|534
1646697300000|2022-03-07 23:55:00|12809|12805|12807.5|12803.5|12809.8|12805.8|12807.5|12803.5|551
1646697600000|2022-03-08 00:00:00|12805.9|12801.9|12804.3|12800.3|12807.5|12803.5|12802.8|12798.8|552
1646697900000|2022-03-08 00:05:00|12805.1|12801.1|12805.9|12801.9|12807.5|12803.5|12804.3|12800.3|348
1646698200000|2022-03-08 00:10:00|12806.7|12802.7|12807.5|12803.5|12810.6|12806.6|12806.7|12802.7|361
1646698500000|2022-03-08 00:15:00|12805.9|12801.9|12809|12805|12809|12805|12805.9|12801.9|592
1646698800000|2022-03-08 00:20:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|208
1646699100000|2022-03-08 00:25:00|12809|12805|12809|12805|12809|12805|12805.9|12801.9|447
1646699400000|2022-03-08 00:30:00|12807.5|12803.5|12807.5|12803.5|12809|12805|12805.9|12801.9|543
1646699700000|2022-03-08 00:35:00|12805.9|12801.9|12809|12805|12810.6|12806.6|12805.9|12801.9|171
1646700000000|2022-03-08 00:40:00|12810.6|12806.6|12812.2|12808.2|12812.2|12808.2|12809|12805|352
1646700300000|2022-03-08 00:45:00|12811.4|12807.4|12809|12805|12813.7|12809.7|12809|12805|693
1646700600000|2022-03-08 00:50:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12809|12805|161
1646700900000|2022-03-08 00:55:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|755
1646701200000|2022-03-08 01:00:00|12813.7|12809.7|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|521
1646701500000|2022-03-08 01:05:00|12813.7|12809.7|12809|12805|12813.7|12809.7|12807.5|12803.5|405
1646701800000|2022-03-08 01:10:00|12807.5|12803.5|12793.4|12789.4|12807.5|12803.5|12793.4|12789.4|2119
1646702100000|2022-03-08 01:15:00|12795|12791|12795|12791|12796.5|12792.5|12793.4|12789.4|969
1646702400000|2022-03-08 01:20:00|12796.5|12792.5|12796.5|12792.5|12798.1|12794.1|12795|12791|893
1646702700000|2022-03-08 01:25:00|12795|12791|12791.8|12787.8|12795|12791|12790.3|12786.3|1582
1646703000000|2022-03-08 01:30:00|12793.4|12789.4|12788.7|12784.7|12796.5|12792.5|12788.7|12784.7|1538
1646703300000|2022-03-08 01:35:00|12787.2|12783.2|12784|12780|12788.7|12784.7|12777.8|12773.8|4126
1646703600000|2022-03-08 01:40:00|12784.8|12780.8|12784|12780|12787.2|12783.2|12782.5|12778.5|1275
1646703900000|2022-03-08 01:45:00|12782.5|12778.5|12777.8|12773.8|12784|12780|12774.7|12770.7|3127
1646704200000|2022-03-08 01:50:00|12779.3|12775.3|12790.3|12786.3|12791.8|12787.8|12773.1|12769.1|4250
1646704500000|2022-03-08 01:55:00|12788.7|12784.7|12784|12780|12788.7|12784.7|12784|12780|1071
1646704800000|2022-03-08 02:00:00|12782.5|12778.5|12784|12780|12788.7|12784.7|12782.5|12778.5|893
1646705100000|2022-03-08 02:05:00|12782.5|12778.5|12784|12780|12785.6|12781.6|12780.9|12776.9|902
1646705400000|2022-03-08 02:10:00|12782.5|12778.5|12780.9|12776.9|12784|12780|12779.3|12775.3|1811
1646705700000|2022-03-08 02:15:00|12779.3|12775.3|12784|12780|12785.6|12781.6|12779.3|12775.3|737
1646706000000|2022-03-08 02:20:00|12782.5|12778.5|12785.6|12781.6|12785.6|12781.6|12782.5|12778.5|3607
1646706300000|2022-03-08 02:25:00|12787.2|12783.2|12784|12780|12787.2|12783.2|12782.5|12778.5|368
1646706600000|2022-03-08 02:30:00|12782.5|12778.5|12780.9|12776.9|12782.5|12778.5|12780.9|12776.9|743
1646706900000|2022-03-08 02:35:00|12782.5|12778.5|12777.8|12773.8|12784|12780|12776.2|12772.2|1021
1646707200000|2022-03-08 02:40:00|12779.3|12775.3|12779.3|12775.3|12780.9|12776.9|12777.8|12773.8|980
1646707500000|2022-03-08 02:45:00|12780.9|12776.9|12785.6|12781.6|12785.6|12781.6|12780.9|12776.9|571
1646707800000|2022-03-08 02:50:00|12787.2|12783.2|12788.7|12784.7|12790.3|12786.3|12785.6|12781.6|1293
1646708100000|2022-03-08 02:55:00|12787.2|12783.2|12788.7|12784.7|12790.3|12786.3|12787.2|12783.2|373
1646708400000|2022-03-08 03:00:00|12790.3|12786.3|12787.2|12783.2|12791.8|12787.8|12785.6|12781.6|774
1646708700000|2022-03-08 03:05:00|12785.6|12781.6|12784|12780|12787.2|12783.2|12784|12780|523
1646709000000|2022-03-08 03:10:00|12784.8|12780.8|12785.6|12781.6|12785.6|12781.6|12784|12780|100
1646709300000|2022-03-08 03:15:00|12787.2|12783.2|12785.6|12781.6|12787.2|12783.2|12784|12780|178
1646709600000|2022-03-08 03:20:00|12784|12780|12784.8|12780.8|12785.6|12781.6|12784|12780|96
1646709900000|2022-03-08 03:25:00|12784|12780|12784|12780|12785.6|12781.6|12782.5|12778.5|226
1646710200000|2022-03-08 03:30:00|12784.8|12780.8|12785.6|12781.6|12785.6|12781.6|12784|12780|76
1646710500000|2022-03-08 03:35:00|12784|12780|12784.8|12780.8|12785.6|12781.6|12784|12780|135
1646710800000|2022-03-08 03:40:00|12785.6|12781.6|12784|12780|12785.6|12781.6|12782.5|12778.5|181
1646711100000|2022-03-08 03:45:00|12782.5|12778.5|12784|12780|12785.6|12781.6|12779.3|12775.3|929
1646711400000|2022-03-08 03:50:00|12783.3|12779.3|12782.5|12778.5|12784|12780|12782.5|12778.5|141
1646711700000|2022-03-08 03:55:00|12784|12780|12784|12780|12785.6|12781.6|12783.3|12779.3|89
1646712000000|2022-03-08 04:00:00|12784.8|12780.8|12784|12780|12785.6|12781.6|12784|12780|247
1646712300000|2022-03-08 04:05:00|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|12784|12780|209
1646712600000|2022-03-08 04:10:00|12784|12780|12785.6|12781.6|12785.6|12781.6|12784|12780|481
1646712900000|2022-03-08 04:15:00|12787.2|12783.2|12787.2|12783.2|12788.7|12784.7|12787.2|12783.2|438
1646713200000|2022-03-08 04:20:00|12787.9|12783.9|12785.6|12781.6|12788.7|12784.7|12785.6|12781.6|520
1646713500000|2022-03-08 04:25:00|12787.2|12783.2|12785.6|12781.6|12787.2|12783.2|12785.6|12781.6|156
1646713800000|2022-03-08 04:30:00|12784|12780|12784|12780|12785.6|12781.6|12784|12780|164
1646714100000|2022-03-08 04:35:00|12782.5|12778.5|12780.9|12776.9|12784|12780|12779.3|12775.3|981
1646714400000|2022-03-08 04:40:00|12782.5|12778.5|12780.9|12776.9|12782.5|12778.5|12779.3|12775.3|545
1646714700000|2022-03-08 04:45:00|12780.1|12776.1|12780.9|12776.9|12780.9|12776.9|12779.3|12775.3|354
1646715000000|2022-03-08 04:50:00|12782.5|12778.5|12780.9|12776.9|12782.5|12778.5|12780.9|12776.9|159
1646715300000|2022-03-08 04:55:00|12781.7|12777.7|12780.9|12776.9|12782.5|12778.5|12779.3|12775.3|209
1646715600000|2022-03-08 05:00:00|12782.5|12778.5|12780.9|12776.9|12782.5|12778.5|12780.9|12776.9|289
1646715900000|2022-03-08 05:05:00|12781.7|12777.7|12780.9|12776.9|12782.5|12778.5|12780.9|12776.9|403
1646716200000|2022-03-08 05:10:00|12782.5|12778.5|12779.3|12775.3|12784|12780|12777.8|12773.8|1155
1646716500000|2022-03-08 05:15:00|12777.8|12773.8|12779.3|12775.3|12780.9|12776.9|12777.8|12773.8|396
1646716800000|2022-03-08 05:20:00|12777.8|12773.8|12777.8|12773.8|12779.3|12775.3|12777.8|12773.8|350
1646717100000|2022-03-08 05:25:00|12776.2|12772.2|12779.3|12775.3|12779.3|12775.3|12776.2|12772.2|1119
1646717400000|2022-03-08 05:30:00|12777.8|12773.8|12779.3|12775.3|12779.3|12775.3|12777.8|12773.8|387
1646717700000|2022-03-08 05:35:00|12778.6|12774.6|12779.3|12775.3|12779.3|12775.3|12777.8|12773.8|517
1646718000000|2022-03-08 05:40:00|12777.8|12773.8|12777.8|12773.8|12779.3|12775.3|12776.2|12772.2|598
1646718300000|2022-03-08 05:45:00|12778.6|12774.6|12780.9|12776.9|12780.9|12776.9|12777.8|12773.8|543
1646718600000|2022-03-08 05:50:00|12779.3|12775.3|12785.6|12781.6|12785.6|12781.6|12779.3|12775.3|1565
1646718900000|2022-03-08 05:55:00|12784|12780|12785.6|12781.6|12787.2|12783.2|12784|12780|918
1646719200000|2022-03-08 06:00:00|12784.8|12780.8|12785.6|12781.6|12788.7|12784.7|12784|12780|1255
1646719500000|2022-03-08 06:05:00|12787.2|12783.2|12787.2|12783.2|12788.7|12784.7|12787.2|12783.2|549
1646719800000|2022-03-08 06:10:00|12785.6|12781.6|12787.2|12783.2|12787.2|12783.2|12784|12780|947
1646720100000|2022-03-08 06:15:00|12785.6|12781.6|12790.3|12786.3|12790.3|12786.3|12785.6|12781.6|1127
1646720400000|2022-03-08 06:20:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12790.3|12786.3|326
1646720700000|2022-03-08 06:25:00|12790.3|12786.3|12788.7|12784.7|12791.8|12787.8|12787.2|12783.2|1484
1646721000000|2022-03-08 06:30:00|12787.2|12783.2|12788.7|12784.7|12790.3|12786.3|12787.2|12783.2|601
1646721300000|2022-03-08 06:35:00|12790.3|12786.3|12793.4|12789.4|12795|12791|12788.7|12784.7|706
1646721600000|2022-03-08 06:40:00|12794.2|12790.2|12790.3|12786.3|12795|12791|12790.3|12786.3|847
1646721900000|2022-03-08 06:45:00|12791.1|12787.1|12787.2|12783.2|12791.1|12787.1|12787.2|12783.2|935
1646722200000|2022-03-08 06:50:00|12788.7|12784.7|12788.7|12784.7|12790.3|12786.3|12787.2|12783.2|1256
1646722500000|2022-03-08 06:55:00|12789.5|12785.5|12790.3|12786.3|12791.8|12787.8|12788.7|12784.7|932
1646722800000|2022-03-08 07:00:00|12791.8|12787.8|12795|12791|12795|12791|12791.8|12787.8|1050
1646723100000|2022-03-08 07:05:00|12793.4|12789.4|12793.4|12789.4|12795|12791|12791.8|12787.8|1923
1646723400000|2022-03-08 07:10:00|12795|12791|12798.1|12794.1|12799.7|12795.7|12793.4|12789.4|2302
1646723700000|2022-03-08 07:15:00|12799.7|12795.7|12798.1|12794.1|12799.7|12795.7|12796.5|12792.5|1489
1646724000000|2022-03-08 07:20:00|12796.5|12792.5|12793.4|12789.4|12798.1|12794.1|12791.8|12787.8|973
1646724300000|2022-03-08 07:25:00|12795|12791|12791.8|12787.8|12796.5|12792.5|12790.3|12786.3|2668
1646724600000|2022-03-08 07:30:00|12792.6|12788.6|12785.6|12781.6|12793.4|12789.4|12784|12780|3638
1646724900000|2022-03-08 07:35:00|12784|12780|12776.2|12772.2|12784|12780|12774.7|12770.7|3231
1646725200000|2022-03-08 07:40:00|12774.7|12770.7|12777.8|12773.8|12779.3|12775.3|12774.7|12770.7|1280
1646725500000|2022-03-08 07:45:00|12779.3|12775.3|12780.9|12776.9|12784|12780|12779.3|12775.3|1569
1646725800000|2022-03-08 07:50:00|12782.5|12778.5|12777.8|12773.8|12782.5|12778.5|12777.8|12773.8|755
1646726100000|2022-03-08 07:55:00|12778.6|12774.6|12780.9|12776.9|12785.6|12781.6|12778.6|12774.6|1960
1646726400000|2022-03-08 08:00:00|12782.5|12778.5|12777.8|12773.8|12782.5|12778.5|12777.8|12773.8|961
1646726700000|2022-03-08 08:05:00|12779.3|12775.3|12776.2|12772.2|12779.3|12775.3|12774.7|12770.7|1687
1646727000000|2022-03-08 08:10:00|12774.7|12770.7|12762.2|12758.2|12776.2|12772.2|12757.5|12753.5|5265
1646727300000|2022-03-08 08:15:00|12763.7|12759.7|12745|12741|12763.7|12759.7|12745|12741|5836
1646727600000|2022-03-08 08:20:00|12746.5|12742.5|12743.4|12739.4|12748.1|12744.1|12735.6|12731.6|7857
1646727900000|2022-03-08 08:25:00|12744.2|12740.2|12738.7|12734.7|12748.1|12744.1|12737.2|12733.2|4164
1646728200000|2022-03-08 08:30:00|12740.3|12736.3|12734|12730|12740.3|12736.3|12729.3|12725.3|5012
1646728500000|2022-03-08 08:35:00|12732.5|12728.5|12724.7|12720.7|12734|12730|12723.1|12719.1|5579
1646728800000|2022-03-08 08:40:00|12726.2|12722.2|12732.5|12728.5|12732.5|12728.5|12723.1|12719.1|6689
1646729100000|2022-03-08 08:45:00|12730.9|12726.9|12727.8|12723.8|12732.5|12728.5|12726.2|12722.2|4655
1646729400000|2022-03-08 08:50:00|12726.2|12722.2|12730.9|12726.9|12732.5|12728.5|12724.7|12720.7|4591
1646729700000|2022-03-08 08:55:00|12729.3|12725.3|12732.5|12728.5|12734|12730|12729.3|12725.3|2534
1646730000000|2022-03-08 09:00:00|12730.9|12726.9|12735.6|12731.6|12735.6|12731.6|12730.9|12726.9|2533
1646730300000|2022-03-08 09:05:00|12737.2|12733.2|12740.3|12736.3|12743.4|12739.4|12737.2|12733.2|5491
1646730600000|2022-03-08 09:10:00|12739.5|12735.5|12737.2|12733.2|12740.3|12736.3|12735.6|12731.6|1096
1646730900000|2022-03-08 09:15:00|12738.7|12734.7|12740.3|12736.3|12741.8|12737.8|12736.4|12732.4|1367
1646731200000|2022-03-08 09:20:00|12741.1|12737.1|12743.4|12739.4|12745|12741|12740.3|12736.3|2444
1646731500000|2022-03-08 09:25:00|12741.8|12737.8|12741.8|12737.8|12745|12741|12740.3|12736.3|1339
1646731800000|2022-03-08 09:30:00|12742.6|12738.6|12737.2|12733.2|12743.4|12739.4|12734.8|12730.8|1483
1646732100000|2022-03-08 09:35:00|12735.6|12731.6|12737.2|12733.2|12737.2|12733.2|12735.6|12731.6|960
1646732400000|2022-03-08 09:40:00|12738.7|12734.7|12741.8|12737.8|12741.8|12737.8|12737.2|12733.2|654
1646732700000|2022-03-08 09:45:00|12740.3|12736.3|12741.8|12737.8|12743.4|12739.4|12740.3|12736.3|798
1646733000000|2022-03-08 09:50:00|12743.4|12739.4|12740.3|12736.3|12745|12741|12740.3|12736.3|824
1646733300000|2022-03-08 09:55:00|12741.8|12737.8|12737.2|12733.2|12743.4|12739.4|12737.2|12733.2|1494
1646733600000|2022-03-08 10:00:00|12738.7|12734.7|12743.4|12739.4|12743.4|12739.4|12737.2|12733.2|1163
1646733900000|2022-03-08 10:05:00|12741.8|12737.8|12741.8|12737.8|12745|12741|12741.8|12737.8|1387
1646734200000|2022-03-08 10:10:00|12743.4|12739.4|12743.4|12739.4|12745|12741|12741.8|12737.8|730
1646734500000|2022-03-08 10:15:00|12744.2|12740.2|12746.5|12742.5|12748.1|12744.1|12743.4|12739.4|1331
1646734800000|2022-03-08 10:20:00|12745.8|12741.8|12748.1|12744.1|12748.1|12744.1|12743.4|12739.4|1188
1646735100000|2022-03-08 10:25:00|12746.5|12742.5|12740.3|12736.3|12746.5|12742.5|12740.3|12736.3|1599
1646735400000|2022-03-08 10:30:00|12741.8|12737.8|12741.8|12737.8|12745|12741|12741.8|12737.8|738
1646735700000|2022-03-08 10:35:00|12743.4|12739.4|12737.2|12733.2|12743.4|12739.4|12737.2|12733.2|1439
1646736000000|2022-03-08 10:40:00|12738.7|12734.7|12738.7|12734.7|12741.8|12737.8|12737.2|12733.2|1048
1646736300000|2022-03-08 10:45:00|12739.5|12735.5|12738.7|12734.7|12740.3|12736.3|12737.2|12733.2|1142
1646736600000|2022-03-08 10:50:00|12740.3|12736.3|12738.7|12734.7|12740.3|12736.3|12737.2|12733.2|1672
1646736900000|2022-03-08 10:55:00|12740.3|12736.3|12737.2|12733.2|12741.8|12737.8|12737.2|12733.2|923
1646737200000|2022-03-08 11:00:00|12738.7|12734.7|12734|12730|12738.7|12734.7|12734|12730|670
1646737500000|2022-03-08 11:05:00|12735.6|12731.6|12735.6|12731.6|12735.6|12731.6|12732.5|12728.5|1702
1646737800000|2022-03-08 11:10:00|12734|12730|12730.9|12726.9|12734|12730|12729.3|12725.3|2361
1646738100000|2022-03-08 11:15:00|12732.5|12728.5|12732.5|12728.5|12734|12730|12730.9|12726.9|1211
1646738400000|2022-03-08 11:20:00|12734|12730|12735.6|12731.6|12735.6|12731.6|12732.5|12728.5|631
1646738700000|2022-03-08 11:25:00|12734|12730|12734|12730|12735.6|12731.6|12734|12730|755
1646739000000|2022-03-08 11:30:00|12735.6|12731.6|12737.2|12733.2|12737.2|12733.2|12734|12730|858
1646739300000|2022-03-08 11:35:00|12735.6|12731.6|12735.6|12731.6|12737.2|12733.2|12734|12730|1335
1646739600000|2022-03-08 11:40:00|12737.2|12733.2|12737.2|12733.2|12738.7|12734.7|12734|12730|2384
1646739900000|2022-03-08 11:45:00|12738.7|12734.7|12737.2|12733.2|12741.8|12737.8|12737.2|12733.2|1772
1646740200000|2022-03-08 11:50:00|12738.7|12734.7|12738.7|12734.7|12740.3|12736.3|12737.2|12733.2|1736
1646740500000|2022-03-08 11:55:00|12740.3|12736.3|12740.3|12736.3|12741.8|12737.8|12740.3|12736.3|2114
1646740800000|2022-03-08 12:00:00|12738.7|12734.7|12734|12730|12738.7|12734.7|12730.9|12726.9|3007
1646741100000|2022-03-08 12:05:00|12732.5|12728.5|12735.6|12731.6|12738.7|12734.7|12732.5|12728.5|2263
1646741400000|2022-03-08 12:10:00|12734|12730|12727.8|12723.8|12735.6|12731.6|12727.8|12723.8|3028
1646741700000|2022-03-08 12:15:00|12729.3|12725.3|12738.7|12734.7|12738.7|12734.7|12729.3|12725.3|1849
1646742000000|2022-03-08 12:20:00|12737.2|12733.2|12732.5|12728.5|12738.7|12734.7|12730.9|12726.9|2889
1646742300000|2022-03-08 12:25:00|12730.9|12726.9|12726.2|12722.2|12732.5|12728.5|12724.7|12720.7|3007
1646742600000|2022-03-08 12:30:00|12724.7|12720.7|12723.1|12719.1|12726.2|12722.2|12721.5|12717.5|4526
1646742900000|2022-03-08 12:35:00|12724.7|12720.7|12729.3|12725.3|12729.3|12725.3|12723.1|12719.1|7332
1646743200000|2022-03-08 12:40:00|12727.8|12723.8|12727.8|12723.8|12730.9|12726.9|12724.7|12720.7|3518
1646743500000|2022-03-08 12:45:00|12726.2|12722.2|12730.9|12726.9|12730.9|12726.9|12726.2|12722.2|2508
1646743800000|2022-03-08 12:50:00|12729.3|12725.3|12734|12730|12734|12730|12729.3|12725.3|3331
1646744100000|2022-03-08 12:55:00|12735.6|12731.6|12735.6|12731.6|12737.2|12733.2|12734|12730|3002
1646744400000|2022-03-08 13:00:00|12737.2|12733.2|12735.6|12731.6|12738.7|12734.7|12734|12730|4532
1646744700000|2022-03-08 13:05:00|12737.2|12733.2|12737.2|12733.2|12738.7|12734.7|12732.5|12728.5|2711
1646745000000|2022-03-08 13:10:00|12738.7|12734.7|12738.7|12734.7|12745|12741|12737.2|12733.2|6421
1646745300000|2022-03-08 13:15:00|12737.2|12733.2|12740.3|12736.3|12740.3|12736.3|12737.2|12733.2|2623
1646745600000|2022-03-08 13:20:00|12738.7|12734.7|12749.7|12745.7|12751.2|12747.2|12738.7|12734.7|7689
1646745900000|2022-03-08 13:25:00|12748.1|12744.1|12748.1|12744.1|12749.7|12745.7|12743.4|12739.4|6272
1646746200000|2022-03-08 13:30:00|12746.5|12742.5|12749.7|12745.7|12749.7|12745.7|12743.4|12739.4|7001
1646746500000|2022-03-08 13:35:00|12748.1|12744.1|12751.2|12747.2|12751.2|12747.2|12746.5|12742.5|5490
1646746800000|2022-03-08 13:40:00|12749.7|12745.7|12752.8|12748.8|12752.8|12748.8|12746.5|12742.5|5896
1646747100000|2022-03-08 13:45:00|12754.3|12750.3|12749.7|12745.7|12754.3|12750.3|12748.1|12744.1|2292
1646747400000|2022-03-08 13:50:00|12748.1|12744.1|12743.4|12739.4|12749.7|12745.7|12741.8|12737.8|3985
1646747700000|2022-03-08 13:55:00|12745|12741|12741.8|12737.8|12745|12741|12738.7|12734.7|5881
1646748000000|2022-03-08 14:00:00|12740.3|12736.3|12745|12741|12748.1|12744.1|12740.3|12736.3|4906
1646748300000|2022-03-08 14:05:00|12746.5|12742.5|12746.5|12742.5|12749.7|12745.7|12745|12741|3660
1646748600000|2022-03-08 14:10:00|12745|12741|12748.1|12744.1|12748.1|12744.1|12745|12741|2746
1646748900000|2022-03-08 14:15:00|12746.5|12742.5|12743.4|12739.4|12746.5|12742.5|12740.3|12736.3|3767
1646749200000|2022-03-08 14:20:00|12741.8|12737.8|12741.8|12737.8|12745|12741|12740.3|12736.3|4298
1646749500000|2022-03-08 14:25:00|12743.4|12739.4|12738.7|12734.7|12743.4|12739.4|12737.2|12733.2|5509
1646749800000|2022-03-08 14:30:00|12737.2|12733.2|12740.3|12736.3|12741.8|12737.8|12734|12730|2669
1646750100000|2022-03-08 14:35:00|12741.1|12737.1|12738.7|12734.7|12741.8|12737.8|12735.6|12731.6|5532
1646750400000|2022-03-08 14:40:00|12740.3|12736.3|12735.6|12731.6|12740.3|12736.3|12734|12730|5046
1646750700000|2022-03-08 14:45:00|12734|12730|12737.2|12733.2|12737.2|12733.2|12734|12730|6866
1646751000000|2022-03-08 14:50:00|12735.6|12731.6|12734|12730|12735.6|12731.6|12732.5|12728.5|6574
1646751300000|2022-03-08 14:55:00|12735.6|12731.6|12738.7|12734.7|12743.4|12739.4|12732.5|12728.5|7398
1646751600000|2022-03-08 15:00:00|12737.2|12733.2|12740.3|12736.3|12740.3|12736.3|12737.2|12733.2|4179
1646751900000|2022-03-08 15:05:00|12738.7|12734.7|12743.4|12739.4|12745|12741|12737.2|12733.2|4575
1646752200000|2022-03-08 15:10:00|12741.8|12737.8|12741.8|12737.8|12743.4|12739.4|12738.7|12734.7|5501
1646752500000|2022-03-08 15:15:00|12740.3|12736.3|12754.3|12750.3|12762.2|12758.2|12740.3|12736.3|15534
1646752800000|2022-03-08 15:20:00|12755.9|12751.9|12749.7|12745.7|12759|12755|12746.5|12742.5|10091
1646753100000|2022-03-08 15:25:00|12748.9|12744.9|12743.4|12739.4|12748.9|12744.9|12741.8|12737.8|6097
1646753400000|2022-03-08 15:30:00|12745|12741|12746.5|12742.5|12751.2|12747.2|12738.7|12734.7|8121
1646753700000|2022-03-08 15:35:00|12748.1|12744.1|12746.5|12742.5|12749.7|12745.7|12741.8|12737.8|7868
1646754000000|2022-03-08 15:40:00|12748.1|12744.1|12745|12741|12748.1|12744.1|12745|12741|3067
1646754300000|2022-03-08 15:45:00|12743.4|12739.4|12746.5|12742.5|12746.5|12742.5|12743.4|12739.4|3234
1646754600000|2022-03-08 15:50:00|12745|12741|12746.5|12742.5|12746.5|12742.5|12743.4|12739.4|5733
1646754900000|2022-03-08 15:55:00|12748.1|12744.1|12749.7|12745.7|12749.7|12745.7|12741.8|12737.8|4116
1646755200000|2022-03-08 16:00:00|12748.1|12744.1|12741.8|12737.8|12748.1|12744.1|12741.8|12737.8|3140
1646755500000|2022-03-08 16:05:00|12740.3|12736.3|12741.8|12737.8|12745|12741|12738.7|12734.7|6205
1646755800000|2022-03-08 16:10:00|12740.3|12736.3|12738.7|12734.7|12743.4|12739.4|12738.7|12734.7|3434
1646756100000|2022-03-08 16:15:00|12737.2|12733.2|12737.2|12733.2|12738.7|12734.7|12735.6|12731.6|2366
1646756400000|2022-03-08 16:20:00|12735.6|12731.6|12735.6|12731.6|12735.6|12731.6|12732.5|12728.5|4945
1646756700000|2022-03-08 16:25:00|12734|12730|12737.2|12733.2|12738.7|12734.7|12734|12730|3496
1646757000000|2022-03-08 16:30:00|12735.6|12731.6|12738.7|12734.7|12740.3|12736.3|12735.6|12731.6|3889
1646757300000|2022-03-08 16:35:00|12737.2|12733.2|12737.2|12733.2|12738.7|12734.7|12735.6|12731.6|2404
1646757600000|2022-03-08 16:40:00|12735.6|12731.6|12737.2|12733.2|12737.2|12733.2|12735.6|12731.6|1512
1646757900000|2022-03-08 16:45:00|12735.6|12731.6|12737.2|12733.2|12738.7|12734.7|12735.6|12731.6|1548
1646758200000|2022-03-08 16:50:00|12735.6|12731.6|12735.6|12731.6|12737.2|12733.2|12732.5|12728.5|3876
1646758500000|2022-03-08 16:55:00|12734.8|12730.8|12730.9|12726.9|12735.6|12731.6|12729.3|12725.3|2902
1646758800000|2022-03-08 17:00:00|12729.3|12725.3|12734|12730|12737.2|12733.2|12729.3|12725.3|6594
1646759100000|2022-03-08 17:05:00|12733.3|12729.3|12737.2|12733.2|12737.2|12733.2|12730.9|12726.9|3972
1646759400000|2022-03-08 17:10:00|12735.6|12731.6|12729.3|12725.3|12738.7|12734.7|12729.3|12725.3|5924
1646759700000|2022-03-08 17:15:00|12727.8|12723.8|12715.3|12711.3|12729.3|12725.3|12715.3|12711.3|14401
1646760000000|2022-03-08 17:20:00|12716.8|12712.8|12721.5|12717.5|12724.7|12720.7|12713.7|12709.7|10459
1646760300000|2022-03-08 17:25:00|12720|12716|12723.1|12719.1|12726.2|12722.2|12720|12716|6319
1646760600000|2022-03-08 17:30:00|12721.5|12717.5|12720|12716|12723.1|12719.1|12718.4|12714.4|2741
1646760900000|2022-03-08 17:35:00|12718.4|12714.4|12718.4|12714.4|12721.5|12717.5|12718.4|12714.4|3689
1646761200000|2022-03-08 17:40:00|12720|12716|12721.5|12717.5|12721.5|12717.5|12720|12716|2171
1646761500000|2022-03-08 17:45:00|12720|12716|12720|12716|12724.7|12720.7|12720|12716|3177
1646761800000|2022-03-08 17:50:00|12721.5|12717.5|12724.7|12720.7|12724.7|12720.7|12720|12716|4997
1646762100000|2022-03-08 17:55:00|12723.1|12719.1|12726.2|12722.2|12727.8|12723.8|12723.1|12719.1|4833
1646762400000|2022-03-08 18:00:00|12724.7|12720.7|12715.3|12711.3|12726.2|12722.2|12713.7|12709.7|5726
1646762700000|2022-03-08 18:05:00|12716.8|12712.8|12715.3|12711.3|12720|12716|12715.3|12711.3|3308
1646763000000|2022-03-08 18:10:00|12713.7|12709.7|12713.7|12709.7|12716.8|12712.8|12710.6|12706.6|4171
1646763300000|2022-03-08 18:15:00|12712.2|12708.2|12712.2|12708.2|12715.3|12711.3|12712.2|12708.2|2941
1646763600000|2022-03-08 18:20:00|12710.6|12706.6|12718.4|12714.4|12718.4|12714.4|12710.6|12706.6|4824
1646763900000|2022-03-08 18:25:00|12716.8|12712.8|12721.5|12717.5|12721.5|12717.5|12716.8|12712.8|3442
1646764200000|2022-03-08 18:30:00|12723.1|12719.1|12724.7|12720.7|12727.8|12723.8|12723.1|12719.1|4835
1646764500000|2022-03-08 18:35:00|12723.1|12719.1|12723.1|12719.1|12727.8|12723.8|12721.5|12717.5|4775
1646764800000|2022-03-08 18:40:00|12724.7|12720.7|12721.5|12717.5|12726.2|12722.2|12721.5|12717.5|2687
1646765100000|2022-03-08 18:45:00|12722.3|12718.3|12723.1|12719.1|12724.7|12720.7|12720|12716|2707
1646765400000|2022-03-08 18:50:00|12722.3|12718.3|12724.7|12720.7|12726.2|12722.2|12721.5|12717.5|2719
1646765700000|2022-03-08 18:55:00|12723.1|12719.1|12723.1|12719.1|12724.7|12720.7|12721.5|12717.5|2661
1646766000000|2022-03-08 19:00:00|12724.7|12720.7|12727.8|12723.8|12730.9|12726.9|12724.7|12720.7|4068
1646766300000|2022-03-08 19:05:00|12729.3|12725.3|12721.5|12717.5|12729.3|12725.3|12720|12716|4494
1646766600000|2022-03-08 19:10:00|12720|12716|12724.7|12720.7|12724.7|12720.7|12720|12716|1528
1646766900000|2022-03-08 19:15:00|12723.1|12719.1|12724.7|12720.7|12726.2|12722.2|12720|12716|2301
1646767200000|2022-03-08 19:20:00|12726.2|12722.2|12724.7|12720.7|12726.2|12722.2|12723.1|12719.1|1477
1646767500000|2022-03-08 19:25:00|12726.2|12722.2|12724.7|12720.7|12726.2|12722.2|12721.5|12717.5|2838
1646767800000|2022-03-08 19:30:00|12726.2|12722.2|12724.7|12720.7|12726.2|12722.2|12724.7|12720.7|1082
1646768100000|2022-03-08 19:35:00|12723.1|12719.1|12723.1|12719.1|12723.1|12719.1|12720|12716|937
1646768400000|2022-03-08 19:40:00|12721.5|12717.5|12721.5|12717.5|12723.1|12719.1|12721.5|12717.5|1221
1646768700000|2022-03-08 19:45:00|12720|12716|12726.2|12722.2|12726.2|12722.2|12720|12716|4529
1646769000000|2022-03-08 19:50:00|12724.7|12720.7|12724.7|12720.7|12729.3|12725.3|12724.7|12720.7|2163
1646769300000|2022-03-08 19:55:00|12723.1|12719.1|12716.8|12712.8|12726.2|12722.2|12716.8|12712.8|6259
1646769600000|2022-03-08 20:00:00|12718.4|12714.4|12713.7|12709.7|12718.4|12714.4|12713.7|12709.7|4446
1646769900000|2022-03-08 20:05:00|12715.3|12711.3|12718.4|12714.4|12718.4|12714.4|12715.3|12711.3|2029
1646770200000|2022-03-08 20:10:00|12720|12716|12723.1|12719.1|12724.7|12720.7|12720|12716|2027
1646770500000|2022-03-08 20:15:00|12724.7|12720.7|12723.1|12719.1|12724.7|12720.7|12723.1|12719.1|2120
1646770800000|2022-03-08 20:20:00|12721.5|12717.5|12723.1|12719.1|12726.2|12722.2|12721.5|12717.5|2208
1646771100000|2022-03-08 20:25:00|12721.5|12717.5|12721.5|12717.5|12724.7|12720.7|12721.5|12717.5|3694
1646771400000|2022-03-08 20:30:00|12723.1|12719.1|12724.7|12720.7|12726.2|12722.2|12721.5|12717.5|1255
1646771700000|2022-03-08 20:35:00|12726.2|12722.2|12721.5|12717.5|12726.2|12722.2|12721.5|12717.5|2144
1646772000000|2022-03-08 20:40:00|12723.1|12719.1|12729.3|12725.3|12729.3|12725.3|12721.5|12717.5|1792
1646772300000|2022-03-08 20:45:00|12730.9|12726.9|12727.8|12723.8|12730.9|12726.9|12727.8|12723.8|2549
1646772600000|2022-03-08 20:50:00|12726.2|12722.2|12724.7|12720.7|12727.8|12723.8|12723.1|12719.1|1958
1646772900000|2022-03-08 20:55:00|12726.2|12722.2|12724.7|12720.7|12729.3|12725.3|12723.1|12719.1|7488
1646773200000|2022-03-08 21:00:00|12726.2|12722.2|12729.3|12725.3|12730.9|12726.9|12723.1|12719.1|2850
1646773500000|2022-03-08 21:05:00|12730.1|12726.1|12735.6|12731.6|12737.2|12733.2|12729.3|12725.3|4254
1646773800000|2022-03-08 21:10:00|12734|12730|12737.2|12733.2|12737.2|12733.2|12734|12730|2797
1646774100000|2022-03-08 21:15:00|12735.6|12731.6|12738.7|12734.7|12738.7|12734.7|12735.6|12731.6|1197
1646774400000|2022-03-08 21:20:00|12740.3|12736.3|12738.7|12734.7|12740.3|12736.3|12737.2|12733.2|1455
1646774700000|2022-03-08 21:25:00|12737.9|12733.9|12743.4|12739.4|12745|12741|12737.2|12733.2|3313
1646775000000|2022-03-08 21:30:00|12745|12741|12743.4|12739.4|12745|12741|12743.4|12739.4|2477
1646775300000|2022-03-08 21:35:00|12741.8|12737.8|12738.7|12734.7|12743.4|12739.4|12738.7|12734.7|1954
1646775600000|2022-03-08 21:40:00|12740.3|12736.3|12741.8|12737.8|12741.8|12737.8|12738.7|12734.7|1368
1646775900000|2022-03-08 21:45:00|12740.3|12736.3|12737.2|12733.2|12740.3|12736.3|12737.2|12733.2|1789
1646776200000|2022-03-08 21:50:00|12735.6|12731.6|12735.6|12731.6|12737.2|12733.2|12734|12730|1960
1646776500000|2022-03-08 21:55:00|12737.2|12733.2|12735.6|12731.6|12737.2|12733.2|12734|12730|2282
1646780400000|2022-03-08 23:00:00|12737.9|12733.9|12732.5|12728.5|12744.2|12740.2|12730.9|12726.9|1130
1646780700000|2022-03-08 23:05:00|12734|12730|12732.5|12728.5|12734|12730|12730.9|12726.9|283
1646781000000|2022-03-08 23:10:00|12730.9|12726.9|12726.2|12722.2|12732.5|12728.5|12726.2|12722.2|875
1646781300000|2022-03-08 23:15:00|12727.8|12723.8|12727.8|12723.8|12729.3|12725.3|12724.7|12720.7|702
1646781600000|2022-03-08 23:20:00|12726.2|12722.2|12727.8|12723.8|12728.6|12724.6|12724.7|12720.7|162
1646781900000|2022-03-08 23:25:00|12728.6|12724.6|12727.8|12723.8|12732.5|12728.5|12727.8|12723.8|418
1646782200000|2022-03-08 23:30:00|12729.3|12725.3|12730.9|12726.9|12730.9|12726.9|12727.8|12723.8|339
1646782500000|2022-03-08 23:35:00|12729.3|12725.3|12727.8|12723.8|12729.3|12725.3|12727.8|12723.8|211
1646782800000|2022-03-08 23:40:00|12726.2|12722.2|12726.2|12722.2|12726.2|12722.2|12725.4|12721.4|510
1646783100000|2022-03-08 23:45:00|12724.7|12720.7|12727.8|12723.8|12729.3|12725.3|12724.7|12720.7|379
1646783400000|2022-03-08 23:50:00|12729.3|12725.3|12724.7|12720.7|12729.3|12725.3|12724.7|12720.7|444
1646783700000|2022-03-08 23:55:00|12726.2|12722.2|12723.1|12719.1|12726.2|12722.2|12721.5|12717.5|712
1646784000000|2022-03-09 00:00:00|12724.7|12720.7|12729.3|12725.3|12730.9|12726.9|12724.7|12720.7|1312
1646784300000|2022-03-09 00:05:00|12730.9|12726.9|12732.5|12728.5|12734|12730|12729.3|12725.3|912
1646784600000|2022-03-09 00:10:00|12730.9|12726.9|12727.8|12723.8|12730.9|12726.9|12727.8|12723.8|745
1646784900000|2022-03-09 00:15:00|12729.3|12725.3|12726.2|12722.2|12729.3|12725.3|12721.5|12717.5|1337
1646785200000|2022-03-09 00:20:00|12724.7|12720.7|12724.7|12720.7|12726.2|12722.2|12724.7|12720.7|136
1646785500000|2022-03-09 00:25:00|12726.2|12722.2|12721.5|12717.5|12726.2|12722.2|12721.5|12717.5|547
1646785800000|2022-03-09 00:30:00|12723.1|12719.1|12724.7|12720.7|12726.2|12722.2|12723.1|12719.1|330
1646786100000|2022-03-09 00:35:00|12726.2|12722.2|12727.8|12723.8|12729.3|12725.3|12724.7|12720.7|586
1646786400000|2022-03-09 00:40:00|12726.2|12722.2|12726.2|12722.2|12727.8|12723.8|12724.7|12720.7|232
1646786700000|2022-03-09 00:45:00|12727.8|12723.8|12727.8|12723.8|12729.3|12725.3|12726.2|12722.2|225
1646787000000|2022-03-09 00:50:00|12729.3|12725.3|12729.3|12725.3|12729.3|12725.3|12727.8|12723.8|142
1646787300000|2022-03-09 00:55:00|12730.9|12726.9|12729.3|12725.3|12730.9|12726.9|12729.3|12725.3|344
1646787600000|2022-03-09 01:00:00|12727.8|12723.8|12723.1|12719.1|12727.8|12723.8|12723.1|12719.1|659
1646787900000|2022-03-09 01:05:00|12724.7|12720.7|12724.7|12720.7|12726.2|12722.2|12723.1|12719.1|585
1646788200000|2022-03-09 01:10:00|12723.1|12719.1|12723.1|12719.1|12724.7|12720.7|12721.5|12717.5|531
1646788500000|2022-03-09 01:15:00|12724.7|12720.7|12724.7|12720.7|12724.7|12720.7|12723.1|12719.1|293
1646788800000|2022-03-09 01:20:00|12726.2|12722.2|12730.9|12726.9|12730.9|12726.9|12726.2|12722.2|2176
1646789100000|2022-03-09 01:25:00|12729.3|12725.3|12727.8|12723.8|12730.9|12726.9|12727.8|12723.8|1140
1646789400000|2022-03-09 01:30:00|12729.3|12725.3|12726.2|12722.2|12729.3|12725.3|12724.7|12720.7|784
1646789700000|2022-03-09 01:35:00|12727.8|12723.8|12727.8|12723.8|12727.8|12723.8|12727.8|12723.8|766
1646790000000|2022-03-09 01:40:00|12726.2|12722.2|12726.2|12722.2|12729.3|12725.3|12726.2|12722.2|389
1646790300000|2022-03-09 01:45:00|12727.8|12723.8|12727.8|12723.8|12729.3|12725.3|12727.8|12723.8|550
1646790600000|2022-03-09 01:50:00|12729.3|12725.3|12732.5|12728.5|12732.5|12728.5|12729.3|12725.3|288
1646790900000|2022-03-09 01:55:00|12734|12730|12734|12730|12734|12730|12732.5|12728.5|1013
1646791200000|2022-03-09 02:00:00|12735.6|12731.6|12737.2|12733.2|12737.2|12733.2|12735.6|12731.6|834
1646791500000|2022-03-09 02:05:00|12735.6|12731.6|12738.7|12734.7|12738.7|12734.7|12735.6|12731.6|535
1646791800000|2022-03-09 02:10:00|12740.3|12736.3|12741.8|12737.8|12746.5|12742.5|12740.3|12736.3|2504
1646792100000|2022-03-09 02:15:00|12743.4|12739.4|12743.4|12739.4|12745|12741|12741.8|12737.8|1380
1646792400000|2022-03-09 02:20:00|12741.8|12737.8|12741.8|12737.8|12743.4|12739.4|12740.3|12736.3|596
1646792700000|2022-03-09 02:25:00|12740.3|12736.3|12740.3|12736.3|12741.8|12737.8|12740.3|12736.3|474
1646793000000|2022-03-09 02:30:00|12741.8|12737.8|12740.3|12736.3|12741.8|12737.8|12740.3|12736.3|397
1646793300000|2022-03-09 02:35:00|12738.7|12734.7|12741.8|12737.8|12741.8|12737.8|12738.7|12734.7|319
1646793600000|2022-03-09 02:40:00|12741.1|12737.1|12740.3|12736.3|12741.1|12737.1|12740.3|12736.3|226
1646793900000|2022-03-09 02:45:00|12738.7|12734.7|12741.8|12737.8|12741.8|12737.8|12738.7|12734.7|346
1646794200000|2022-03-09 02:50:00|12740.3|12736.3|12741.8|12737.8|12743.4|12739.4|12740.3|12736.3|660
1646794500000|2022-03-09 02:55:00|12743.4|12739.4|12743.4|12739.4|12743.4|12739.4|12743.4|12739.4|396
1646794800000|2022-03-09 03:00:00|12741.8|12737.8|12745|12741|12746.5|12742.5|12741.8|12737.8|1304
1646795100000|2022-03-09 03:05:00|12746.5|12742.5|12745|12741|12746.5|12742.5|12743.4|12739.4|799
1646795400000|2022-03-09 03:10:00|12745.8|12741.8|12745|12741|12746.5|12742.5|12745|12741|842
1646795700000|2022-03-09 03:15:00|12746.5|12742.5|12743.4|12739.4|12746.5|12742.5|12743.4|12739.4|721
1646796000000|2022-03-09 03:20:00|12745|12741|12745|12741|12745|12741|12741.8|12737.8|753
1646796300000|2022-03-09 03:25:00|12743.4|12739.4|12743.4|12739.4|12745|12741|12741.8|12737.8|252
1646796600000|2022-03-09 03:30:00|12741.8|12737.8|12741.8|12737.8|12743.4|12739.4|12741.8|12737.8|314
1646796900000|2022-03-09 03:35:00|12740.3|12736.3|12741.8|12737.8|12745|12741|12740.3|12736.3|1008
1646797200000|2022-03-09 03:40:00|12743.4|12739.4|12743.4|12739.4|12743.4|12739.4|12741.8|12737.8|335
1646797500000|2022-03-09 03:45:00|12744.2|12740.2|12745|12741|12745|12741|12743.4|12739.4|540
1646797800000|2022-03-09 03:50:00|12743.4|12739.4|12741.8|12737.8|12743.4|12739.4|12741.8|12737.8|252
1646798100000|2022-03-09 03:55:00|12743.4|12739.4|12743.4|12739.4|12745|12741|12741.8|12737.8|242
1646798400000|2022-03-09 04:00:00|12741.8|12737.8|12735.6|12731.6|12741.8|12737.8|12735.6|12731.6|1542
1646798700000|2022-03-09 04:05:00|12734|12730|12735.6|12731.6|12737.2|12733.2|12734|12730|456
1646799000000|2022-03-09 04:10:00|||||||||12
1646799300000|2022-03-09 04:15:00|12737.2|12733.2|12735.6|12731.6|12737.2|12733.2|12735.6|12731.6|1089
1646799600000|2022-03-09 04:20:00|12737.2|12733.2|12737.2|12733.2|12737.2|12733.2|12737.2|12733.2|178
1646799900000|2022-03-09 04:25:00|12735.6|12731.6|12734|12730|12737.2|12733.2|12734|12730|319
1646800200000|2022-03-09 04:30:00|12735.6|12731.6|12735.6|12731.6|12735.6|12731.6|12734|12730|262
1646800500000|2022-03-09 04:35:00|12734|12730|12732.5|12728.5|12735.6|12731.6|12732.5|12728.5|222
1646800800000|2022-03-09 04:40:00|12734|12730|12734|12730|12734|12730|12734|12730|323
1646801100000|2022-03-09 04:45:00|12732.5|12728.5|12732.5|12728.5|12732.5|12728.5|12732.5|12728.5|229
1646801400000|2022-03-09 04:50:00|12730.9|12726.9|12732.5|12728.5|12732.5|12728.5|12730.9|12726.9|558
1646801700000|2022-03-09 04:55:00|12730.9|12726.9|12730.9|12726.9|12732.5|12728.5|12730.9|12726.9|279
1646802000000|2022-03-09 05:00:00|12732.5|12728.5|12732.5|12728.5|12732.5|12728.5|12732.5|12728.5|47
1646802300000|2022-03-09 05:05:00|12734|12730|12734|12730|12734|12730|12734|12730|148
1646802600000|2022-03-09 05:10:00|12732.5|12728.5|12732.5|12728.5|12732.5|12728.5|12730.9|12726.9|392
1646802900000|2022-03-09 05:15:00|12730.9|12726.9|12730.9|12726.9|12732.5|12728.5|12730.9|12726.9|435
1646803200000|2022-03-09 05:20:00|12732.5|12728.5|12732.5|12728.5|12732.5|12728.5|12732.5|12728.5|145
1646803500000|2022-03-09 05:25:00|12730.9|12726.9|12729.3|12725.3|12730.9|12726.9|12729.3|12725.3|176
1646803800000|2022-03-09 05:30:00|12730.9|12726.9|12730.9|12726.9|12732.5|12728.5|12730.9|12726.9|1358
1646804100000|2022-03-09 05:35:00|12732.5|12728.5|12732.5|12728.5|12732.5|12728.5|12730.9|12726.9|305
1646804400000|2022-03-09 05:40:00|||||||||186
1646804700000|2022-03-09 05:45:00|12730.9|12726.9|12732.5|12728.5|12734|12730|12730.9|12726.9|258
1646805000000|2022-03-09 05:50:00|12734|12730|12732.5|12728.5|12734|12730|12730.9|12726.9|321
1646805300000|2022-03-09 05:55:00|12734|12730|12735.6|12731.6|12735.6|12731.6|12732.5|12728.5|268
1646805600000|2022-03-09 06:00:00|12734|12730|12735.6|12731.6|12735.6|12731.6|12732.5|12728.5|485
1646805900000|2022-03-09 06:05:00|||||||||1310
1646806200000|2022-03-09 06:10:00|12732.5|12728.5|12732.5|12728.5|12732.5|12728.5|12732.5|12728.5|432
1646806500000|2022-03-09 06:15:00|12734|12730|12734|12730|12735.6|12731.6|12732.5|12728.5|432
1646806800000|2022-03-09 06:20:00|12732.5|12728.5|12734|12730|12734|12730|12730.9|12726.9|1130
1646807100000|2022-03-09 06:25:00|12735.6|12731.6|12734|12730|12735.6|12731.6|12734|12730|771
1646807400000|2022-03-09 06:30:00|||||||||188
1646807700000|2022-03-09 06:35:00|12735.6|12731.6|12735.6|12731.6|12735.6|12731.6|12734|12730|279
1646808000000|2022-03-09 06:40:00|12734|12730|12735.6|12731.6|12735.6|12731.6|12734|12730|460
1646808300000|2022-03-09 06:45:00|12734|12730|12732.5|12728.5|12734|12730|12732.5|12728.5|396
1646808600000|2022-03-09 06:50:00|12734|12730|12732.5|12728.5|12734|12730|12730.9|12726.9|503
1646808900000|2022-03-09 06:55:00|12730.9|12726.9|12727.8|12723.8|12732.5|12728.5|12727.8|12723.8|1284
1646809200000|2022-03-09 07:00:00|12729.3|12725.3|12732.5|12728.5|12737.2|12733.2|12727.8|12723.8|1484
1646809500000|2022-03-09 07:05:00|12731.7|12727.7|12730.9|12726.9|12732.5|12728.5|12729.3|12725.3|1454
1646809800000|2022-03-09 07:10:00|12729.3|12725.3|12726.2|12722.2|12730.9|12726.9|12726.2|12722.2|1450
1646810100000|2022-03-09 07:15:00|12727.8|12723.8|12726.2|12722.2|12729.3|12725.3|12726.2|12722.2|1334
1646810400000|2022-03-09 07:20:00|12724.7|12720.7|12721.5|12717.5|12724.7|12720.7|12720|12716|3257
1646810700000|2022-03-09 07:25:00|12723.1|12719.1|12721.5|12717.5|12723.1|12719.1|12720|12716|917
1646811000000|2022-03-09 07:30:00|12720|12716|12720|12716|12724.7|12720.7|12720|12716|1781
1646811300000|2022-03-09 07:35:00|12721.5|12717.5|12721.5|12717.5|12724.7|12720.7|12718.4|12714.4|2052
1646811600000|2022-03-09 07:40:00|12723.1|12719.1|12723.1|12719.1|12724.7|12720.7|12723.1|12719.1|749
1646811900000|2022-03-09 07:45:00|12724.7|12720.7|12721.5|12717.5|12724.7|12720.7|12720|12716|584
1646812200000|2022-03-09 07:50:00|12720.8|12716.8|12720|12716|12721.5|12717.5|12716.8|12712.8|1682
1646812500000|2022-03-09 07:55:00|12721.5|12717.5|12721.5|12717.5|12721.5|12717.5|12720|12716|661
1646812800000|2022-03-09 08:00:00|12723.1|12719.1|12724.7|12720.7|12724.7|12720.7|12718.4|12714.4|2548
1646813100000|2022-03-09 08:05:00|12723.9|12719.9|12716.8|12712.8|12726.2|12722.2|12716.8|12712.8|2438
1646813400000|2022-03-09 08:10:00|12718.4|12714.4|12718.4|12714.4|12720|12716|12716.8|12712.8|2081
1646813700000|2022-03-09 08:15:00|12720|12716|12723.1|12719.1|12724.7|12720.7|12720|12716|1137
1646814000000|2022-03-09 08:20:00|12721.5|12717.5|12724.7|12720.7|12724.7|12720.7|12721.5|12717.5|1370
1646814300000|2022-03-09 08:25:00|12725.4|12721.4|12723.1|12719.1|12726.2|12722.2|12721.5|12717.5|1488
1646814600000|2022-03-09 08:30:00|12724.7|12720.7|12723.1|12719.1|12726.2|12722.2|12721.5|12717.5|887
1646814900000|2022-03-09 08:35:00|12721.5|12717.5|12724.7|12720.7|12724.7|12720.7|12721.5|12717.5|1403
1646815200000|2022-03-09 08:40:00|12723.1|12719.1|12720|12716|12726.2|12722.2|12720|12716|934
1646815500000|2022-03-09 08:45:00|12721.5|12717.5|12713.7|12709.7|12721.5|12717.5|12713.7|12709.7|1330
1646815800000|2022-03-09 08:50:00|12712.2|12708.2|12705.9|12701.9|12713.7|12709.7|12702.8|12698.8|6158
1646816100000|2022-03-09 08:55:00|12707.5|12703.5|12705.9|12701.9|12709|12705|12704.3|12700.3|2926
1646816400000|2022-03-09 09:00:00|12704.3|12700.3|12696.5|12692.5|12704.3|12700.3|12696.5|12692.5|5715
1646816700000|2022-03-09 09:05:00|12698.1|12694.1|12690.3|12686.3|12698.1|12694.1|12690.3|12686.3|5469
1646817000000|2022-03-09 09:10:00|12688.7|12684.7|12693.4|12689.4|12693.4|12689.4|12687.2|12683.2|5941
1646817300000|2022-03-09 09:15:00|12692.6|12688.6|12687.2|12683.2|12693.4|12689.4|12687.2|12683.2|3553
1646817600000|2022-03-09 09:20:00|12688.7|12684.7|12690.3|12686.3|12693.4|12689.4|12687.2|12683.2|1933
1646817900000|2022-03-09 09:25:00|12689.5|12685.5|12690.3|12686.3|12691.8|12687.8|12688.7|12684.7|2669
1646818200000|2022-03-09 09:30:00|12691.8|12687.8|12688.7|12684.7|12691.8|12687.8|12687.2|12683.2|2209
1646818500000|2022-03-09 09:35:00|12690.3|12686.3|12688.7|12684.7|12690.3|12686.3|12687.9|12683.9|1384
1646818800000|2022-03-09 09:40:00|12690.3|12686.3|12688.7|12684.7|12690.3|12686.3|12685.6|12681.6|2576
1646819100000|2022-03-09 09:45:00|12685.6|12681.6|12688.7|12684.7|12688.7|12684.7|12685.6|12681.6|2266
1646819400000|2022-03-09 09:50:00|12687.2|12683.2|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|1757
1646819700000|2022-03-09 09:55:00|12688.7|12684.7|12688.7|12684.7|12690.3|12686.3|12683.3|12679.3|2702
1646820000000|2022-03-09 10:00:00|12690.3|12686.3|12687.2|12683.2|12690.3|12686.3|12687.2|12683.2|1473
1646820300000|2022-03-09 10:05:00|12688.7|12684.7|12687.2|12683.2|12690.3|12686.3|12687.2|12683.2|1605
1646820600000|2022-03-09 10:10:00|12687.9|12683.9|12685.6|12681.6|12687.9|12683.9|12682.5|12678.5|2071
1646820900000|2022-03-09 10:15:00|12684|12680|12685.6|12681.6|12687.2|12683.2|12683.3|12679.3|2497
1646821200000|2022-03-09 10:20:00|12687.2|12683.2|12687.2|12683.2|12687.2|12683.2|12684|12680|1835
1646821500000|2022-03-09 10:25:00|12688.7|12684.7|12684|12680|12688.7|12684.7|12684|12680|1107
1646821800000|2022-03-09 10:30:00|12682.5|12678.5|12685.6|12681.6|12687.2|12683.2|12682.5|12678.5|2423
1646822100000|2022-03-09 10:35:00|12684|12680|12682.5|12678.5|12685.6|12681.6|12680.9|12676.9|2218
1646822400000|2022-03-09 10:40:00|12680.9|12676.9|12680.9|12676.9|12682.5|12678.5|12677.8|12673.8|2884
1646822700000|2022-03-09 10:45:00|12679.3|12675.3|12682.5|12678.5|12684|12680|12679.3|12675.3|1080
1646823000000|2022-03-09 10:50:00|12680.9|12676.9|12684|12680|12685.6|12681.6|12679.3|12675.3|1889
1646823300000|2022-03-09 10:55:00|12685.6|12681.6|12690.3|12686.3|12690.3|12686.3|12682.5|12678.5|4716
1646823600000|2022-03-09 11:00:00|12688.7|12684.7|12685.6|12681.6|12688.7|12684.7|12684|12680|3847
1646823900000|2022-03-09 11:05:00|12687.2|12683.2|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|1518
1646824200000|2022-03-09 11:10:00|12688.7|12684.7|12688.7|12684.7|12688.7|12684.7|12687.2|12683.2|994
1646824500000|2022-03-09 11:15:00|12690.3|12686.3|12688.7|12684.7|12691.8|12687.8|12687.2|12683.2|1456
1646824800000|2022-03-09 11:20:00|12690.3|12686.3|12688.7|12684.7|12690.3|12686.3|12688.7|12684.7|934
1646825100000|2022-03-09 11:25:00|12690.3|12686.3|12691.8|12687.8|12691.8|12687.8|12688.7|12684.7|867
1646825400000|2022-03-09 11:30:00|12690.3|12686.3|12691.8|12687.8|12693.4|12689.4|12690.3|12686.3|2635
1646825700000|2022-03-09 11:35:00|12690.3|12686.3|12690.3|12686.3|12690.3|12686.3|12688.7|12684.7|1968
1646826000000|2022-03-09 11:40:00|12691.1|12687.1|12693.4|12689.4|12693.4|12689.4|12690.3|12686.3|1745
1646826300000|2022-03-09 11:45:00|12691.8|12687.8|12688.7|12684.7|12693.4|12689.4|12687.2|12683.2|4075
1646826600000|2022-03-09 11:50:00|12687.2|12683.2|12685.6|12681.6|12689.5|12685.5|12685.6|12681.6|2774
1646826900000|2022-03-09 11:55:00|12684|12680|12684|12680|12685.6|12681.6|12682.5|12678.5|2285
1646827200000|2022-03-09 12:00:00|12683.3|12679.3|12680.9|12676.9|12684|12680|12677.8|12673.8|3321
1646827500000|2022-03-09 12:05:00|12682.5|12678.5|12680.9|12676.9|12685.6|12681.6|12679.3|12675.3|3093
1646827800000|2022-03-09 12:10:00|12682.5|12678.5|12680.9|12676.9|12682.5|12678.5|12680.9|12676.9|2304
1646828100000|2022-03-09 12:15:00|12682.5|12678.5|12680.9|12676.9|12682.5|12678.5|12680.9|12676.9|2360
1646828400000|2022-03-09 12:20:00|12679.3|12675.3|12682.5|12678.5|12682.5|12678.5|12679.3|12675.3|2424
1646828700000|2022-03-09 12:25:00|12680.9|12676.9|12682.5|12678.5|12684|12680|12680.9|12676.9|1548
1646829000000|2022-03-09 12:30:00|12680.9|12676.9|12680.9|12676.9|12685.6|12681.6|12679.3|12675.3|4234
1646829300000|2022-03-09 12:35:00|12679.3|12675.3|12684|12680|12684|12680|12679.3|12675.3|1227
1646829600000|2022-03-09 12:40:00|12682.5|12678.5|12685.6|12681.6|12685.6|12681.6|12682.5|12678.5|1911
1646829900000|2022-03-09 12:45:00|12684|12680|12687.2|12683.2|12688.7|12684.7|12684|12680|2349
1646830200000|2022-03-09 12:50:00|12685.6|12681.6|12685.6|12681.6|12687.2|12683.2|12684|12680|2216
1646830500000|2022-03-09 12:55:00|12687.2|12683.2|12682.5|12678.5|12688.7|12684.7|12682.5|12678.5|3416
1646830800000|2022-03-09 13:00:00|12684|12680|12682.5|12678.5|12685.6|12681.6|12680.9|12676.9|2780
1646831100000|2022-03-09 13:05:00|12684|12680|12682.5|12678.5|12684|12680|12680.9|12676.9|2175
1646831400000|2022-03-09 13:10:00|12680.9|12676.9|12682.5|12678.5|12684|12680|12679.3|12675.3|3728
1646831700000|2022-03-09 13:15:00|12684|12680|12682.5|12678.5|12685.6|12681.6|12682.5|12678.5|3245
1646832000000|2022-03-09 13:20:00|12684|12680|12693.4|12689.4|12693.4|12689.4|12684|12680|5178
1646832300000|2022-03-09 13:25:00|12691.8|12687.8|12691.8|12687.8|12692.6|12688.6|12690.3|12686.3|3012
1646832600000|2022-03-09 13:30:00|12690.3|12686.3|12695|12691|12696.5|12692.5|12690.3|12686.3|3179
1646832900000|2022-03-09 13:35:00|12693.4|12689.4|12691.8|12687.8|12696.5|12692.5|12691.8|12687.8|2201
1646833200000|2022-03-09 13:40:00|12690.3|12686.3|12688.7|12684.7|12691.8|12687.8|12688.7|12684.7|3312
1646833500000|2022-03-09 13:45:00|12690.3|12686.3|12687.2|12683.2|12690.3|12686.3|12684|12680|2593
1646833800000|2022-03-09 13:50:00|12685.6|12681.6|12682.5|12678.5|12687.2|12683.2|12680.9|12676.9|4371
1646834100000|2022-03-09 13:55:00|12684|12680|12690.3|12686.3|12691.8|12687.8|12682.5|12678.5|4654
1646834400000|2022-03-09 14:00:00|12691.8|12687.8|12687.2|12683.2|12691.8|12687.8|12687.2|12683.2|3735
1646834700000|2022-03-09 14:05:00|12685.6|12681.6|12671.5|12667.5|12688.7|12684.7|12670|12666|13981
1646835000000|2022-03-09 14:10:00|12673.1|12669.1|12677.8|12673.8|12679.3|12675.3|12666.8|12662.8|18874
1646835300000|2022-03-09 14:15:00|12676.2|12672.2|12676.2|12672.2|12687.2|12683.2|12676.2|12672.2|10911
1646835600000|2022-03-09 14:20:00|12674.7|12670.7|12676.2|12672.2|12677.8|12673.8|12670|12666|6071
1646835900000|2022-03-09 14:25:00|12674.7|12670.7|12677.8|12673.8|12679.3|12675.3|12671.5|12667.5|7432
1646836200000|2022-03-09 14:30:00|12676.2|12672.2|12682.5|12678.5|12682.5|12678.5|12674.7|12670.7|5613
1646836500000|2022-03-09 14:35:00|12680.9|12676.9|12677.8|12673.8|12684|12680|12676.2|12672.2|3780
1646836800000|2022-03-09 14:40:00|12679.3|12675.3|12679.3|12675.3|12679.3|12675.3|12674.7|12670.7|3413
1646837100000|2022-03-09 14:45:00|12677.8|12673.8|12676.2|12672.2|12680.9|12676.9|12676.2|12672.2|3637
1646837400000|2022-03-09 14:50:00|12674.7|12670.7|12674.7|12670.7|12677.8|12673.8|12673.1|12669.1|5488
1646837700000|2022-03-09 14:55:00|12675.4|12671.4|12673.1|12669.1|12676.2|12672.2|12673.1|12669.1|3574
1646838000000|2022-03-09 15:00:00|12672.3|12668.3|12673.1|12669.1|12673.1|12669.1|12670|12666|6693
1646838300000|2022-03-09 15:05:00|12674.7|12670.7|12676.2|12672.2|12676.2|12672.2|12673.1|12669.1|4209
1646838600000|2022-03-09 15:10:00|12674.7|12670.7|12676.2|12672.2|12676.2|12672.2|12668.4|12664.4|5271
1646838900000|2022-03-09 15:15:00|12674.7|12670.7|12677.8|12673.8|12677.8|12673.8|12671.5|12667.5|11789
1646839200000|2022-03-09 15:20:00|12676.2|12672.2|12679.3|12675.3|12680.9|12676.9|12676.2|12672.2|6128
1646839500000|2022-03-09 15:25:00|12677.8|12673.8|12679.3|12675.3|12684|12680|12677.8|12673.8|5719
1646839800000|2022-03-09 15:30:00|12677.8|12673.8|12677.8|12673.8|12679.3|12675.3|12676.2|12672.2|5741
1646840100000|2022-03-09 15:35:00|12676.2|12672.2|12674.7|12670.7|12677.8|12673.8|12674.7|12670.7|3559
1646840400000|2022-03-09 15:40:00|12676.2|12672.2|12674.7|12670.7|12676.2|12672.2|12673.1|12669.1|4836
1646840700000|2022-03-09 15:45:00|12676.2|12672.2|12668.4|12664.4|12676.2|12672.2|12668.4|12664.4|4159
1646841000000|2022-03-09 15:50:00|12666.8|12662.8|12666.8|12662.8|12670|12666|12666.8|12662.8|4958
1646841300000|2022-03-09 15:55:00|12666.1|12662.1|12663.7|12659.7|12666.1|12662.1|12663.7|12659.7|4986
1646841600000|2022-03-09 16:00:00|12665.3|12661.3|12668.4|12664.4|12671.5|12667.5|12663.7|12659.7|4921
1646841900000|2022-03-09 16:05:00|12670|12666|12670|12666|12670|12666|12668.4|12664.4|2906
1646842200000|2022-03-09 16:10:00|12671.5|12667.5|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|2123
1646842500000|2022-03-09 16:15:00|12674.7|12670.7|12673.1|12669.1|12676.2|12672.2|12673.1|12669.1|2470
1646842800000|2022-03-09 16:20:00|12674.7|12670.7|12674.7|12670.7|12676.2|12672.2|12671.5|12667.5|2595
1646843100000|2022-03-09 16:25:00|12673.1|12669.1|12673.1|12669.1|12676.2|12672.2|12673.1|12669.1|3964
1646843400000|2022-03-09 16:30:00|12671.5|12667.5|12668.4|12664.4|12673.1|12669.1|12668.4|12664.4|2303
1646843700000|2022-03-09 16:35:00|12670|12666|12668.4|12664.4|12670|12666|12666.8|12662.8|2443
1646844000000|2022-03-09 16:40:00|12670|12666|12670|12666|12670|12666|12668.4|12664.4|2993
1646844300000|2022-03-09 16:45:00|12668.4|12664.4|12665.3|12661.3|12670|12666|12665.3|12661.3|1398
1646844600000|2022-03-09 16:50:00|12666.8|12662.8|12665.3|12661.3|12670|12666|12665.3|12661.3|2819
1646844900000|2022-03-09 16:55:00|12666.8|12662.8|12666.8|12662.8|12668.4|12664.4|12665.3|12661.3|3820
1646845200000|2022-03-09 17:00:00|12665.3|12661.3|12670|12666|12670|12666|12665.3|12661.3|2272
1646845500000|2022-03-09 17:05:00|12668.4|12664.4|12670|12666|12671.5|12667.5|12668.4|12664.4|2349
1646845800000|2022-03-09 17:10:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12668.4|12664.4|3429
1646846100000|2022-03-09 17:15:00|12670|12666|12671.5|12667.5|12671.5|12667.5|12670|12666|1767
1646846400000|2022-03-09 17:20:00|12673.1|12669.1|12673.1|12669.1|12674.7|12670.7|12671.5|12667.5|3926
1646846700000|2022-03-09 17:25:00|12674.7|12670.7|12676.2|12672.2|12680.9|12676.9|12674.7|12670.7|3720
1646847000000|2022-03-09 17:30:00|12674.7|12670.7|12679.3|12675.3|12679.3|12675.3|12674.7|12670.7|2102
1646847300000|2022-03-09 17:35:00|12677.8|12673.8|12684|12680|12684|12680|12677.8|12673.8|6127
1646847600000|2022-03-09 17:40:00|12682.5|12678.5|12680.9|12676.9|12685.6|12681.6|12680.9|12676.9|3428
1646847900000|2022-03-09 17:45:00|12682.5|12678.5|12684|12680|12684|12680|12680.9|12676.9|3944
1646848200000|2022-03-09 17:50:00|12682.5|12678.5|12677.8|12673.8|12682.5|12678.5|12677.8|12673.8|5517
1646848500000|2022-03-09 17:55:00|12676.2|12672.2|12676.2|12672.2|12677.8|12673.8|12674.7|12670.7|3074
1646848800000|2022-03-09 18:00:00|12675.4|12671.4|12674.7|12670.7|12677.8|12673.8|12668.4|12664.4|5850
1646849100000|2022-03-09 18:05:00|12676.2|12672.2|12673.1|12669.1|12676.2|12672.2|12671.5|12667.5|2664
1646849400000|2022-03-09 18:10:00|12671.5|12667.5|12673.1|12669.1|12673.1|12669.1|12670|12666|3397
1646849700000|2022-03-09 18:15:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12666.8|12662.8|1675
1646850000000|2022-03-09 18:20:00|12673.1|12669.1|12666.8|12662.8|12673.1|12669.1|12665.3|12661.3|3097
1646850300000|2022-03-09 18:25:00|12668.4|12664.4|12670|12666|12671.5|12667.5|12668.4|12664.4|2217
1646850600000|2022-03-09 18:30:00|12668.4|12664.4|12671.5|12667.5|12671.5|12667.5|12668.4|12664.4|1890
1646850900000|2022-03-09 18:35:00|12670|12666|12662.2|12658.2|12670|12666|12660.6|12656.6|4445
1646851200000|2022-03-09 18:40:00|12660.6|12656.6|12665.3|12661.3|12665.3|12661.3|12660.6|12656.6|3423
1646851500000|2022-03-09 18:45:00|12663.7|12659.7|12662.2|12658.2|12665.3|12661.3|12660.6|12656.6|5015
1646851800000|2022-03-09 18:50:00|12660.6|12656.6|12665.3|12661.3|12665.3|12661.3|12660.6|12656.6|3043
1646852100000|2022-03-09 18:55:00|12666.8|12662.8|12663.7|12659.7|12666.8|12662.8|12663.7|12659.7|2296
1646852400000|2022-03-09 19:00:00|12662.2|12658.2|12665.3|12661.3|12665.3|12661.3|12662.2|12658.2|1173
1646852700000|2022-03-09 19:05:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12662.2|12658.2|3178
1646853000000|2022-03-09 19:10:00|12662.2|12658.2|12663.7|12659.7|12665.3|12661.3|12662.2|12658.2|2516
1646853300000|2022-03-09 19:15:00|12662.2|12658.2|12663.7|12659.7|12665.3|12661.3|12662.2|12658.2|2910
1646853600000|2022-03-09 19:20:00|12665.3|12661.3|12662.2|12658.2|12665.3|12661.3|12662.2|12658.2|1953
1646853900000|2022-03-09 19:25:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12662.2|12658.2|1341
1646854200000|2022-03-09 19:30:00|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|12660.6|12656.6|3267
1646854500000|2022-03-09 19:35:00|12661.4|12657.4|12659|12655|12662.2|12658.2|12659|12655|3330
1646854800000|2022-03-09 19:40:00|12660.6|12656.6|12655.9|12651.9|12660.6|12656.6|12655.9|12651.9|3021
1646855100000|2022-03-09 19:45:00|12657.5|12653.5|12655.9|12651.9|12659|12655|12655.9|12651.9|4433
1646855400000|2022-03-09 19:50:00|12657.5|12653.5|12655.9|12651.9|12657.5|12653.5|12655.9|12651.9|2580
1646855700000|2022-03-09 19:55:00|12654.3|12650.3|12657.5|12653.5|12657.5|12653.5|12652.8|12648.8|5622
1646856000000|2022-03-09 20:00:00|12655.9|12651.9|12659|12655|12659|12655|12655.9|12651.9|5255
1646856300000|2022-03-09 20:05:00|12657.5|12653.5|12659|12655|12659|12655|12657.5|12653.5|4542
1646856600000|2022-03-09 20:10:00|12660.6|12656.6|12660.6|12656.6|12662.2|12658.2|12660.6|12656.6|4001
1646856900000|2022-03-09 20:15:00|12662.2|12658.2|12663.7|12659.7|12666.8|12662.8|12662.2|12658.2|4661
1646857200000|2022-03-09 20:20:00|12665.3|12661.3|12666.8|12662.8|12668.4|12664.4|12665.3|12661.3|5031
1646857500000|2022-03-09 20:25:00|12665.3|12661.3|12666.8|12662.8|12666.8|12662.8|12665.3|12661.3|1706
1646857800000|2022-03-09 20:30:00|12665.3|12661.3|12666.8|12662.8|12668.4|12664.4|12663.7|12659.7|3617
1646858100000|2022-03-09 20:35:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|5276
1646858400000|2022-03-09 20:40:00|12666.8|12662.8|12674.7|12670.7|12674.7|12670.7|12666.8|12662.8|4058
1646858700000|2022-03-09 20:45:00|12673.1|12669.1|12668.4|12664.4|12674.7|12670.7|12668.4|12664.4|5964
1646859000000|2022-03-09 20:50:00|12666.8|12662.8|12671.5|12667.5|12673.1|12669.1|12666.8|12662.8|7238
1646859300000|2022-03-09 20:55:00|12670|12666|12666.8|12662.8|12671.5|12667.5|12666.8|12662.8|4659
1646859600000|2022-03-09 21:00:00|12665.3|12661.3|12665.3|12661.3|12666.8|12662.8|12663.7|12659.7|5218
1646859900000|2022-03-09 21:05:00|12666.8|12662.8|12663.7|12659.7|12666.8|12662.8|12663.7|12659.7|3276
1646860200000|2022-03-09 21:10:00|12662.2|12658.2|12663.7|12659.7|12668.4|12664.4|12662.2|12658.2|997
1646860500000|2022-03-09 21:15:00|12662.2|12658.2|12671.5|12667.5|12671.5|12667.5|12655.9|12651.9|6008
1646860800000|2022-03-09 21:20:00|12670|12666|12665.3|12661.3|12675.4|12671.4|12662.2|12658.2|5632
1646861100000|2022-03-09 21:25:00|12663.7|12659.7|12666.8|12662.8|12666.8|12662.8|12662.2|12658.2|4206
1646861400000|2022-03-09 21:30:00|12665.3|12661.3|12663.7|12659.7|12665.3|12661.3|12662.2|12658.2|3365
1646861700000|2022-03-09 21:35:00|12665.3|12661.3|12662.2|12658.2|12665.3|12661.3|12662.2|12658.2|3913
1646862000000|2022-03-09 21:40:00|12663.7|12659.7|12657.5|12653.5|12663.7|12659.7|12657.5|12653.5|2199
1646862300000|2022-03-09 21:45:00|12659|12655|12659|12655|12660.6|12656.6|12657.5|12653.5|1810
1646862600000|2022-03-09 21:50:00|12660.6|12656.6|12660.6|12656.6|12662.2|12658.2|12659|12655|2815
1646862900000|2022-03-09 21:55:00|12659|12655|12654.3|12650.3|12660.6|12656.6|12654.3|12650.3|5091
1646866800000|2022-03-09 23:00:00|12657.5|12653.5|12663.7|12659.7|12665.3|12661.3|12655.9|12651.9|2072
1646867100000|2022-03-09 23:05:00|12665.3|12661.3|12662.2|12658.2|12665.3|12661.3|12662.2|12658.2|984
1646867400000|2022-03-09 23:10:00|12663.7|12659.7|12666.8|12662.8|12666.8|12662.8|12662.2|12658.2|539
1646867700000|2022-03-09 23:15:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|762
1646868000000|2022-03-09 23:20:00|12666.8|12662.8|12663.7|12659.7|12666.8|12662.8|12663.7|12659.7|1483
1646868300000|2022-03-09 23:25:00|12662.2|12658.2|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|465
1646868600000|2022-03-09 23:30:00|12665.3|12661.3|12665.3|12661.3|12666.8|12662.8|12663.7|12659.7|725
1646868900000|2022-03-09 23:35:00|12666.1|12662.1|12663.7|12659.7|12666.8|12662.8|12663.7|12659.7|337
1646869200000|2022-03-09 23:40:00|12662.2|12658.2|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|219
1646869500000|2022-03-09 23:45:00|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|295
1646869800000|2022-03-09 23:50:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|546
1646870100000|2022-03-09 23:55:00|12663.7|12659.7|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|544
1646870400000|2022-03-10 00:00:00|12660.6|12656.6|12663.7|12659.7|12665.3|12661.3|12660.6|12656.6|1091
1646870700000|2022-03-10 00:05:00|12662.2|12658.2|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|420
1646871000000|2022-03-10 00:10:00|12665.3|12661.3|12666.8|12662.8|12666.8|12662.8|12663.7|12659.7|498
1646871300000|2022-03-10 00:15:00|12668.4|12664.4|12665.3|12661.3|12670|12666|12665.3|12661.3|931
1646871600000|2022-03-10 00:20:00|12666.8|12662.8|12666.8|12662.8|12668.4|12664.4|12666.8|12662.8|607
1646871900000|2022-03-10 00:25:00|12665.3|12661.3|12666.8|12662.8|12666.8|12662.8|12665.3|12661.3|570
1646872200000|2022-03-10 00:30:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|616
1646872500000|2022-03-10 00:35:00|12666.8|12662.8|12665.3|12661.3|12668.4|12664.4|12665.3|12661.3|953
1646872800000|2022-03-10 00:40:00|12666.8|12662.8|12668.4|12664.4|12670|12666|12666.8|12662.8|795
1646873100000|2022-03-10 00:45:00|12666.8|12662.8|12663.7|12659.7|12666.8|12662.8|12663.7|12659.7|772
1646873400000|2022-03-10 00:50:00|12665.3|12661.3|12666.1|12662.1|12666.8|12662.8|12665.3|12661.3|1102
1646873700000|2022-03-10 00:55:00|12665.3|12661.3|12670|12666|12670|12666|12665.3|12661.3|1002
1646874000000|2022-03-10 01:00:00|12668.4|12664.4|12671.5|12667.5|12673.1|12669.1|12668.4|12664.4|1625
1646874300000|2022-03-10 01:05:00|12673.1|12669.1|12670|12666|12673.1|12669.1|12670|12666|734
1646874600000|2022-03-10 01:10:00|12668.4|12664.4|12668.4|12664.4|12670|12666|12668.4|12664.4|423
1646874900000|2022-03-10 01:15:00|12670|12666|12668.4|12664.4|12670|12666|12668.4|12664.4|765
1646875200000|2022-03-10 01:20:00|12669.2|12665.2|12666.8|12662.8|12669.2|12665.2|12666.8|12662.8|587
1646875500000|2022-03-10 01:25:00|12668.4|12664.4|12668.4|12664.4|12670|12666|12666.8|12662.8|1062
1646875800000|2022-03-10 01:30:00|12670|12666|12670|12666|12670|12666|12670|12666|620
1646876100000|2022-03-10 01:35:00|12671.5|12667.5|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|714
1646876400000|2022-03-10 01:40:00|12674.7|12670.7|12670|12666|12674.7|12670.7|12670|12666|940
1646876700000|2022-03-10 01:45:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|503
1646877000000|2022-03-10 01:50:00|12670|12666|12670|12666|12670|12666|12668.4|12664.4|1001
1646877300000|2022-03-10 01:55:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|780
1646877600000|2022-03-10 02:00:00|12670|12666|12662.2|12658.2|12670|12666|12662.2|12658.2|1059
1646877900000|2022-03-10 02:05:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12662.2|12658.2|701
1646878200000|2022-03-10 02:10:00|12665.3|12661.3|12663.7|12659.7|12665.3|12661.3|12663.7|12659.7|1413
1646878500000|2022-03-10 02:15:00|12665.3|12661.3|12663.7|12659.7|12665.3|12661.3|12663.7|12659.7|148
1646878800000|2022-03-10 02:20:00|12664.5|12660.5|12666.8|12662.8|12666.8|12662.8|12663.7|12659.7|521
1646879100000|2022-03-10 02:25:00|12668.4|12664.4|12670|12666|12670|12666|12666.8|12662.8|667
1646879400000|2022-03-10 02:30:00|12669.2|12665.2|12666.8|12662.8|12670|12666|12666.8|12662.8|525
1646879700000|2022-03-10 02:35:00|12666.1|12662.1|12665.3|12661.3|12666.8|12662.8|12663.7|12659.7|742
1646880000000|2022-03-10 02:40:00|12666.8|12662.8|12663.7|12659.7|12666.8|12662.8|12663.7|12659.7|417
1646880300000|2022-03-10 02:45:00|12664.5|12660.5|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|308
1646880600000|2022-03-10 02:50:00|12663.7|12659.7|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|359
1646880900000|2022-03-10 02:55:00|12663.7|12659.7|12666.8|12662.8|12666.8|12662.8|12663.7|12659.7|735
1646881200000|2022-03-10 03:00:00|12665.3|12661.3|12663.7|12659.7|12666.1|12662.1|12663.7|12659.7|657
1646881500000|2022-03-10 03:05:00|12662.2|12658.2|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|541
1646881800000|2022-03-10 03:10:00|12662.2|12658.2|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|254
1646882100000|2022-03-10 03:15:00|12665.3|12661.3|12663.7|12659.7|12665.3|12661.3|12663.7|12659.7|452
1646882400000|2022-03-10 03:20:00|||||||||234
1646882700000|2022-03-10 03:25:00|12665.3|12661.3|12666.8|12662.8|12666.8|12662.8|12663.7|12659.7|472
1646883000000|2022-03-10 03:30:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|511
1646883300000|2022-03-10 03:35:00|12666.8|12662.8|12662.2|12658.2|12666.8|12662.8|12662.2|12658.2|586
1646883600000|2022-03-10 03:40:00|12662.9|12658.9|12665.3|12661.3|12665.3|12661.3|12662.9|12658.9|207
1646883900000|2022-03-10 03:45:00|12666.8|12662.8|12665.3|12661.3|12666.8|12662.8|12665.3|12661.3|376
1646884200000|2022-03-10 03:50:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|358
1646884500000|2022-03-10 03:55:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12663.7|12659.7|322
1646884800000|2022-03-10 04:00:00|12662.2|12658.2|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|495
1646885100000|2022-03-10 04:05:00|12662.2|12658.2|12665.3|12661.3|12665.3|12661.3|12662.2|12658.2|248
1646885400000|2022-03-10 04:10:00|12666.8|12662.8|12665.3|12661.3|12666.8|12662.8|12665.3|12661.3|431
1646885700000|2022-03-10 04:15:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|378
1646886000000|2022-03-10 04:20:00|12663.7|12659.7|12665.3|12661.3|12666.8|12662.8|12663.7|12659.7|463
1646886300000|2022-03-10 04:25:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12663.7|12659.7|522
1646886600000|2022-03-10 04:30:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|514
1646886900000|2022-03-10 04:35:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12663.7|12659.7|334
1646887200000|2022-03-10 04:40:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|432
1646887500000|2022-03-10 04:45:00|||||||||51
1646887800000|2022-03-10 04:50:00|12664.5|12660.5|12662.2|12658.2|12664.5|12660.5|12662.2|12658.2|454
1646888100000|2022-03-10 04:55:00|12663.7|12659.7|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|292
1646888400000|2022-03-10 05:00:00|12666.1|12662.1|12666.8|12662.8|12666.8|12662.8|12663.7|12659.7|1368
1646888700000|2022-03-10 05:05:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|166
1646889000000|2022-03-10 05:10:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|370
1646889300000|2022-03-10 05:15:00|||||||||326
1646889600000|2022-03-10 05:20:00|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|12665.3|12661.3|292
1646889900000|2022-03-10 05:25:00|||||||||281
1646890200000|2022-03-10 05:30:00|12665.3|12661.3|12665.3|12661.3|12666.8|12662.8|12665.3|12661.3|394
1646890500000|2022-03-10 05:35:00|12664.5|12660.5|12665.3|12661.3|12665.3|12661.3|12664.5|12660.5|408
1646890800000|2022-03-10 05:40:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|297
1646891100000|2022-03-10 05:45:00|12663.7|12659.7|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|641
1646891400000|2022-03-10 05:50:00|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|118
1646891700000|2022-03-10 05:55:00|12662.2|12658.2|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|593
1646892000000|2022-03-10 06:00:00|12662.2|12658.2|12665.3|12661.3|12665.3|12661.3|12662.2|12658.2|768
1646892300000|2022-03-10 06:05:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12662.2|12658.2|668
1646892600000|2022-03-10 06:10:00|12664.5|12660.5|12663.7|12659.7|12665.3|12661.3|12663.7|12659.7|896
1646892900000|2022-03-10 06:15:00|12665.3|12661.3|12666.8|12662.8|12666.8|12662.8|12665.3|12661.3|528
1646893200000|2022-03-10 06:20:00|12666.1|12662.1|12666.8|12662.8|12666.8|12662.8|12666.1|12662.1|470
1646893500000|2022-03-10 06:25:00|12668.4|12664.4|12670.8|12666.8|12671.5|12667.5|12668.4|12664.4|1067
1646893800000|2022-03-10 06:30:00|12670|12666|12670|12666|12671.5|12667.5|12668.4|12664.4|553
1646894100000|2022-03-10 06:35:00|12671.5|12667.5|12670|12666|12671.5|12667.5|12670|12666|538
1646894400000|2022-03-10 06:40:00|12671.5|12667.5|12670|12666|12671.5|12667.5|12670|12666|646
1646894700000|2022-03-10 06:45:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|144
1646895000000|2022-03-10 06:50:00|12670|12666|12670|12666|12670|12666|12668.4|12664.4|396
1646895300000|2022-03-10 06:55:00|||||||||179
1646895600000|2022-03-10 07:00:00|12671.5|12667.5|12670|12666|12671.5|12667.5|12670|12666|842
1646895900000|2022-03-10 07:05:00|12671.5|12667.5|12671.5|12667.5|12673.1|12669.1|12670|12666|534
1646896200000|2022-03-10 07:10:00|12673.1|12669.1|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|1233
1646896500000|2022-03-10 07:15:00|12673.1|12669.1|12668.4|12664.4|12673.1|12669.1|12668.4|12664.4|1787
1646896800000|2022-03-10 07:20:00|12670|12666|12671.5|12667.5|12671.5|12667.5|12668.4|12664.4|1091
1646897100000|2022-03-10 07:25:00|12670|12666|12671.5|12667.5|12673.1|12669.1|12670|12666|996
1646897400000|2022-03-10 07:30:00|12673.1|12669.1|12666.8|12662.8|12673.1|12669.1|12665.3|12661.3|1073
1646897700000|2022-03-10 07:35:00|12665.3|12661.3|12665.3|12661.3|12666.8|12662.8|12663.7|12659.7|1537
1646898000000|2022-03-10 07:40:00|12666.8|12662.8|12666.8|12662.8|12668.4|12664.4|12665.3|12661.3|1256
1646898300000|2022-03-10 07:45:00|12668.4|12664.4|12663.7|12659.7|12668.4|12664.4|12662.2|12658.2|3036
1646898600000|2022-03-10 07:50:00|12665.3|12661.3|12668.4|12664.4|12668.4|12664.4|12665.3|12661.3|776
1646898900000|2022-03-10 07:55:00|12666.8|12662.8|12665.3|12661.3|12668.4|12664.4|12663.7|12659.7|700
1646899200000|2022-03-10 08:00:00|12666.8|12662.8|12671.5|12667.5|12671.5|12667.5|12665.3|12661.3|3257
1646899500000|2022-03-10 08:05:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|2306
1646899800000|2022-03-10 08:10:00|12673.9|12669.9|12673.1|12669.1|12677.8|12673.8|12671.5|12667.5|14021
1646900100000|2022-03-10 08:15:00|12674.7|12670.7|12671.5|12667.5|12674.7|12670.7|12671.5|12667.5|1785
1646900400000|2022-03-10 08:20:00|12672.3|12668.3|12674.7|12670.7|12676.2|12672.2|12671.5|12667.5|1368
1646900700000|2022-03-10 08:25:00|12676.2|12672.2|12673.1|12669.1|12676.2|12672.2|12671.5|12667.5|1964
1646901000000|2022-03-10 08:30:00|12674.7|12670.7|12677.8|12673.8|12677.8|12673.8|12674.7|12670.7|1577
1646901300000|2022-03-10 08:35:00|12676.2|12672.2|12677.8|12673.8|12679.3|12675.3|12676.2|12672.2|1586
1646901600000|2022-03-10 08:40:00|12679.3|12675.3|12677.8|12673.8|12679.3|12675.3|12676.2|12672.2|1351
1646901900000|2022-03-10 08:45:00|12679.3|12675.3|12679.3|12675.3|12679.3|12675.3|12676.2|12672.2|1200
1646902200000|2022-03-10 08:50:00|12680.9|12676.9|12684|12680|12685.6|12681.6|12680.9|12676.9|2832
1646902500000|2022-03-10 08:55:00|12685.6|12681.6|12684|12680|12685.6|12681.6|12682.5|12678.5|2156
1646902800000|2022-03-10 09:00:00|12679.3|12675.3|12671.5|12667.5|12684|12680|12668.4|12664.4|8072
1646903100000|2022-03-10 09:05:00|12673.1|12669.1|12673.1|12669.1|12674.7|12670.7|12670|12666|2030
1646903400000|2022-03-10 09:10:00|12674.7|12670.7|12674.7|12670.7|12674.7|12670.7|12671.5|12667.5|2190
1646903700000|2022-03-10 09:15:00|12673.1|12669.1|12672.3|12668.3|12676.2|12672.2|12672.3|12668.3|1321
1646904000000|2022-03-10 09:20:00|12673.1|12669.1|12671.5|12667.5|12673.1|12669.1|12666.8|12662.8|1336
1646904300000|2022-03-10 09:25:00|12670|12666|12673.1|12669.1|12673.1|12669.1|12670|12666|1298
1646904600000|2022-03-10 09:30:00|12671.5|12667.5|12671.5|12667.5|12674.7|12670.7|12671.5|12667.5|1116
1646904900000|2022-03-10 09:35:00|12670|12666|12670|12666|12671.5|12667.5|12668.4|12664.4|771
1646905200000|2022-03-10 09:40:00|12668.4|12664.4|12666.8|12662.8|12668.4|12664.4|12665.3|12661.3|2615
1646905500000|2022-03-10 09:45:00|12668.4|12664.4|12666.8|12662.8|12668.4|12664.4|12665.3|12661.3|1653
1646905800000|2022-03-10 09:50:00|12665.3|12661.3|12673.1|12669.1|12677.8|12673.8|12663.7|12659.7|4328
1646906100000|2022-03-10 09:55:00|12674.7|12670.7|12673.1|12669.1|12679.3|12675.3|12666.8|12662.8|7183
1646906400000|2022-03-10 10:00:00|12671.5|12667.5|12673.1|12669.1|12674.7|12670.7|12668.4|12664.4|1875
1646906700000|2022-03-10 10:05:00|12674.7|12670.7|12673.1|12669.1|12674.7|12670.7|12671.5|12667.5|953
1646907000000|2022-03-10 10:10:00|12673.9|12669.9|12670|12666|12674.7|12670.7|12668.4|12664.4|983
1646907300000|2022-03-10 10:15:00|12671.5|12667.5|12666.8|12662.8|12671.5|12667.5|12666.8|12662.8|759
1646907600000|2022-03-10 10:20:00|12668.4|12664.4|12668.4|12664.4|12670|12666|12666.8|12662.8|880
1646907900000|2022-03-10 10:25:00|12666.8|12662.8|12666.8|12662.8|12668.4|12664.4|12665.3|12661.3|1013
1646908200000|2022-03-10 10:30:00|12668.4|12664.4|12668.4|12664.4|12670|12666|12666.8|12662.8|996
1646908500000|2022-03-10 10:35:00|12666.8|12662.8|12668.4|12664.4|12668.4|12664.4|12665.3|12661.3|577
1646908800000|2022-03-10 10:40:00|12666.8|12662.8|12666.8|12662.8|12668.4|12664.4|12665.3|12661.3|195
1646909100000|2022-03-10 10:45:00|12666.1|12662.1|12668.4|12664.4|12670|12666|12665.3|12661.3|844
1646909400000|2022-03-10 10:50:00|12666.8|12662.8|12665.3|12661.3|12668.4|12664.4|12665.3|12661.3|1074
1646909700000|2022-03-10 10:55:00|12666.8|12662.8|12668.4|12664.4|12670|12666|12666.8|12662.8|1517
1646910000000|2022-03-10 11:00:00|12666.8|12662.8|12665.3|12661.3|12668.4|12664.4|12663.7|12659.7|755
1646910300000|2022-03-10 11:05:00|12663.7|12659.7|12666.8|12662.8|12668.4|12664.4|12662.2|12658.2|1173
1646910600000|2022-03-10 11:10:00|12668.4|12664.4|12666.8|12662.8|12668.4|12664.4|12663.7|12659.7|1906
1646910900000|2022-03-10 11:15:00|12665.3|12661.3|12665.3|12661.3|12666.8|12662.8|12663.7|12659.7|1160
1646911200000|2022-03-10 11:20:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|767
1646911500000|2022-03-10 11:25:00|12666.8|12662.8|12665.3|12661.3|12666.8|12662.8|12665.3|12661.3|1261
1646911800000|2022-03-10 11:30:00|12663.7|12659.7|12666.8|12662.8|12666.8|12662.8|12663.7|12659.7|729
1646912100000|2022-03-10 11:35:00|12665.3|12661.3|12665.3|12661.3|12666.8|12662.8|12662.2|12658.2|1073
1646912400000|2022-03-10 11:40:00|12666.8|12662.8|12668.4|12664.4|12668.4|12664.4|12665.3|12661.3|1623
1646912700000|2022-03-10 11:45:00|12669.2|12665.2|12670|12666|12670|12666|12666.8|12662.8|1407
1646913000000|2022-03-10 11:50:00|12668.4|12664.4|12670|12666|12670|12666|12668.4|12664.4|675
1646913300000|2022-03-10 11:55:00|12668.4|12664.4|12666.8|12662.8|12669.2|12665.2|12666.8|12662.8|1335
1646913600000|2022-03-10 12:00:00|12665.3|12661.3|12660.6|12656.6|12665.3|12661.3|12659|12655|2306
1646913900000|2022-03-10 12:05:00|12659|12655|12660.6|12656.6|12662.2|12658.2|12659|12655|2668
1646914200000|2022-03-10 12:10:00|12659|12655|12659|12655|12660.6|12656.6|12659|12655|2641
1646914500000|2022-03-10 12:15:00|12657.5|12653.5|12652.8|12648.8|12657.5|12653.5|12652.8|12648.8|3658
1646914800000|2022-03-10 12:20:00|12654.3|12650.3|12655.9|12651.9|12655.9|12651.9|12654.3|12650.3|964
1646915100000|2022-03-10 12:25:00|12657.5|12653.5|12654.3|12650.3|12657.5|12653.5|12652.8|12648.8|1341
1646915400000|2022-03-10 12:30:00|12652.8|12648.8|12654.3|12650.3|12655.9|12651.9|12652.8|12648.8|2019
1646915700000|2022-03-10 12:35:00|12655.9|12651.9|12652.8|12648.8|12655.9|12651.9|12651.2|12647.2|2334
1646916000000|2022-03-10 12:40:00|12654.3|12650.3|12651.2|12647.2|12655.9|12651.9|12648.1|12644.1|3291
1646916300000|2022-03-10 12:45:00|12652.8|12648.8|12624.7|12620.7|12652.8|12648.8|12624.7|12620.7|8992
1646916600000|2022-03-10 12:50:00|12625.4|12621.4|12629.3|12625.3|12637.2|12633.2|12625.4|12621.4|8602
1646916900000|2022-03-10 12:55:00|12627.8|12623.8|12634|12630|12635.6|12631.6|12627.8|12623.8|4371
1646917200000|2022-03-10 13:00:00|12635.6|12631.6|12635.6|12631.6|12637.2|12633.2|12630.9|12626.9|7445
1646917500000|2022-03-10 13:05:00|12637.2|12633.2|12637.2|12633.2|12638.7|12634.7|12634|12630|5299
1646917800000|2022-03-10 13:10:00|12635.6|12631.6|12638.7|12634.7|12648.1|12644.1|12630.9|12626.9|10226
1646918100000|2022-03-10 13:15:00|12640.3|12636.3|12634|12630|12640.3|12636.3|12630.9|12626.9|5121
1646918400000|2022-03-10 13:20:00|12632.5|12628.5|12638.7|12634.7|12640.3|12636.3|12630.9|12626.9|6041
1646918700000|2022-03-10 13:25:00|12640.3|12636.3|12631.7|12627.7|12640.3|12636.3|12627.8|12623.8|12906
1646919000000|2022-03-10 13:30:00|12630.9|12626.9|12654.3|12650.3|12657.5|12653.5|12628.6|12624.6|11367
1646919300000|2022-03-10 13:35:00|12655.9|12651.9|12645|12641|12660.6|12656.6|12641.8|12637.8|9411
1646919600000|2022-03-10 13:40:00|12646.5|12642.5|12632.5|12628.5|12646.5|12642.5|12627.8|12623.8|7800
1646919900000|2022-03-10 13:45:00|12630.9|12626.9|12632.5|12628.5|12635.6|12631.6|12624.7|12620.7|6074
1646920200000|2022-03-10 13:50:00|12630.9|12626.9|12629.3|12625.3|12635.6|12631.6|12627.8|12623.8|5232
1646920500000|2022-03-10 13:55:00|12630.9|12626.9|12627.8|12623.8|12630.9|12626.9|12623.1|12619.1|5573
1646920800000|2022-03-10 14:00:00|12626.2|12622.2|12624.7|12620.7|12629.3|12625.3|12623.1|12619.1|5502
1646921100000|2022-03-10 14:05:00|12626.2|12622.2|12623.1|12619.1|12626.2|12622.2|12620|12616|6129
1646921400000|2022-03-10 14:10:00|12624.7|12620.7|12632.5|12628.5|12635.6|12631.6|12624.7|12620.7|5911
1646921700000|2022-03-10 14:15:00|12630.9|12626.9|12626.2|12622.2|12630.9|12626.9|12623.1|12619.1|3170
1646922000000|2022-03-10 14:20:00|12627.8|12623.8|12623.1|12619.1|12627.8|12623.8|12621.5|12617.5|3510
1646922300000|2022-03-10 14:25:00|12624.7|12620.7|12630.9|12626.9|12634|12630|12623.1|12619.1|5386
1646922600000|2022-03-10 14:30:00|12632.5|12628.5|12632.5|12628.5|12635.6|12631.6|12630.9|12626.9|4418
1646922900000|2022-03-10 14:35:00|12634|12630|12638.7|12634.7|12638.7|12634.7|12632.5|12628.5|5648
1646923200000|2022-03-10 14:40:00|12637.2|12633.2|12634|12630|12638.7|12634.7|12629.3|12625.3|7212
1646923500000|2022-03-10 14:45:00|12635.6|12631.6|12630.9|12626.9|12641.8|12637.8|12629.3|12625.3|9366
1646923800000|2022-03-10 14:50:00|12629.3|12625.3|12624.7|12620.7|12632.5|12628.5|12621.5|12617.5|26637
1646924100000|2022-03-10 14:55:00|12626.2|12622.2|12623.1|12619.1|12627.8|12623.8|12623.1|12619.1|4506
1646924400000|2022-03-10 15:00:00|12621.5|12617.5|12616.8|12612.8|12624.7|12620.7|12615.3|12611.3|9626
1646924700000|2022-03-10 15:05:00|12615.3|12611.3|12615.3|12611.3|12616.8|12612.8|12612.2|12608.2|8288
1646925000000|2022-03-10 15:10:00|12613.7|12609.7|12613.7|12609.7|12613.7|12609.7|12610.6|12606.6|10033
1646925300000|2022-03-10 15:15:00|12615.3|12611.3|12613.7|12609.7|12618.4|12614.4|12612.2|12608.2|8272
1646925600000|2022-03-10 15:20:00|12612.2|12608.2|12609|12605|12612.2|12608.2|12609|12605|5849
1646925900000|2022-03-10 15:25:00|12607.5|12603.5|12613.7|12609.7|12613.7|12609.7|12607.5|12603.5|6978
1646926200000|2022-03-10 15:30:00|12612.2|12608.2|12618.4|12614.4|12620|12616|12612.2|12608.2|6054
1646926500000|2022-03-10 15:35:00|12620|12616|12613.7|12609.7|12620|12616|12613.7|12609.7|3880
1646926800000|2022-03-10 15:40:00|12612.2|12608.2|12612.2|12608.2|12613.7|12609.7|12610.6|12606.6|12047
1646927100000|2022-03-10 15:45:00|12613.7|12609.7|12612.2|12608.2|12613.7|12609.7|12610.6|12606.6|4871
1646927400000|2022-03-10 15:50:00|12613.7|12609.7|12613.7|12609.7|12615.3|12611.3|12610.6|12606.6|5326
1646927700000|2022-03-10 15:55:00|12615.3|12611.3|12613.7|12609.7|12616.8|12612.8|12612.2|12608.2|4529
1646928000000|2022-03-10 16:00:00|12612.2|12608.2|12623.1|12619.1|12624.7|12620.7|12612.2|12608.2|5202
1646928300000|2022-03-10 16:05:00|12621.5|12617.5|12618.4|12614.4|12623.1|12619.1|12616.8|12612.8|5043
1646928600000|2022-03-10 16:10:00|12616.8|12612.8|12615.3|12611.3|12618.4|12614.4|12615.3|12611.3|2651
1646928900000|2022-03-10 16:15:00|12613.7|12609.7|12610.6|12606.6|12613.7|12609.7|12610.6|12606.6|2173
1646929200000|2022-03-10 16:20:00|12609|12605|12612.2|12608.2|12612.2|12608.2|12609|12605|3678
1646929500000|2022-03-10 16:25:00|12610.6|12606.6|12609|12605|12613.7|12609.7|12609|12605|2866
1646929800000|2022-03-10 16:30:00|12610.6|12606.6|12610.6|12606.6|12610.6|12606.6|12609|12605|3512
1646930100000|2022-03-10 16:35:00|12609|12605|12612.2|12608.2|12612.2|12608.2|12609|12605|2637
1646930400000|2022-03-10 16:40:00|12610.6|12606.6|12613.7|12609.7|12613.7|12609.7|12610.6|12606.6|2433
1646930700000|2022-03-10 16:45:00|12612.2|12608.2|12609|12605|12612.2|12608.2|12609|12605|4044
1646931000000|2022-03-10 16:50:00|12610.6|12606.6|12609|12605|12610.6|12606.6|12609|12605|2716
1646931300000|2022-03-10 16:55:00|12607.5|12603.5|12607.5|12603.5|12609|12605|12605.9|12601.9|3220
1646931600000|2022-03-10 17:00:00|12605.9|12601.9|12607.5|12603.5|12609|12605|12605.9|12601.9|2390
1646931900000|2022-03-10 17:05:00|12609|12605|12609|12605|12609|12605|12609|12605|2337
1646932200000|2022-03-10 17:10:00|12607.5|12603.5|12607.5|12603.5|12609|12605|12607.5|12603.5|2140
1646932500000|2022-03-10 17:15:00|12605.9|12601.9|12602.8|12598.8|12605.9|12601.9|12602.8|12598.8|3282
1646932800000|2022-03-10 17:20:00|12601.2|12597.2|12598.1|12594.1|12601.2|12597.2|12598.1|12594.1|4575
1646933100000|2022-03-10 17:25:00|12596.5|12592.5|12598.1|12594.1|12598.1|12594.1|12595|12591|3595
1646933400000|2022-03-10 17:30:00|12599.7|12595.7|12599.7|12595.7|12601.2|12597.2|12598.1|12594.1|4249
1646933700000|2022-03-10 17:35:00|12598.1|12594.1|12598.1|12594.1|12598.1|12594.1|12596.5|12592.5|3587
1646934000000|2022-03-10 17:40:00|12596.5|12592.5|12598.1|12594.1|12601.2|12597.2|12596.5|12592.5|4260
1646934300000|2022-03-10 17:45:00|12599.7|12595.7|12602.8|12598.8|12602.8|12598.8|12598.1|12594.1|2463
1646934600000|2022-03-10 17:50:00|12601.2|12597.2|12598.1|12594.1|12602.8|12598.8|12598.1|12594.1|4825
1646934900000|2022-03-10 17:55:00|12599.7|12595.7|12599.7|12595.7|12599.7|12595.7|12598.1|12594.1|4238
1646935200000|2022-03-10 18:00:00|12601.2|12597.2|12610.6|12606.6|12612.9|12608.9|12598.1|12594.1|6368
1646935500000|2022-03-10 18:05:00|12612.2|12608.2|12604.3|12600.3|12612.2|12608.2|12604.3|12600.3|7584
1646935800000|2022-03-10 18:10:00|12605.9|12601.9|12604.3|12600.3|12607.5|12603.5|12602.8|12598.8|3713
1646936100000|2022-03-10 18:15:00|12602.8|12598.8|12605.9|12601.9|12607.5|12603.5|12602.8|12598.8|3169
1646936400000|2022-03-10 18:20:00|12604.3|12600.3|12604.3|12600.3|12609|12605|12604.3|12600.3|4080
1646936700000|2022-03-10 18:25:00|12602.8|12598.8|12605.9|12601.9|12609|12605|12602.8|12598.8|5505
1646937000000|2022-03-10 18:30:00|12607.5|12603.5|12610.6|12606.6|12612.2|12608.2|12605.9|12601.9|3419
1646937300000|2022-03-10 18:35:00|12609|12605|12610.6|12606.6|12612.2|12608.2|12609|12605|2638
1646937600000|2022-03-10 18:40:00|12609|12605|12607.5|12603.5|12610.6|12606.6|12607.5|12603.5|1992
1646937900000|2022-03-10 18:45:00|12605.9|12601.9|12604.3|12600.3|12605.9|12601.9|12604.3|12600.3|1724
1646938200000|2022-03-10 18:50:00|12602.8|12598.8|12605.9|12601.9|12607.5|12603.5|12602.8|12598.8|1759
1646938500000|2022-03-10 18:55:00|12607.5|12603.5|12605.9|12601.9|12607.5|12603.5|12605.9|12601.9|1243
1646938800000|2022-03-10 19:00:00|12606.7|12602.7|12607.5|12603.5|12607.5|12603.5|12604.3|12600.3|1423
1646939100000|2022-03-10 19:05:00|12609|12605|12610.6|12606.6|12610.6|12606.6|12607.5|12603.5|2633
1646939400000|2022-03-10 19:10:00|12612.2|12608.2|12609|12605|12612.2|12608.2|12609|12605|1540
1646939700000|2022-03-10 19:15:00|12610.6|12606.6|12609|12605|12610.6|12606.6|12607.5|12603.5|887
1646940000000|2022-03-10 19:20:00|12607.5|12603.5|12609|12605|12609|12605|12607.5|12603.5|632
1646940300000|2022-03-10 19:25:00|12607.5|12603.5|12607.5|12603.5|12610.6|12606.6|12607.5|12603.5|1779
1646940600000|2022-03-10 19:30:00|12605.9|12601.9|12610.6|12606.6|12612.2|12608.2|12605.9|12601.9|3612
1646940900000|2022-03-10 19:35:00|12609|12605|12607.5|12603.5|12610.6|12606.6|12607.5|12603.5|3014
1646941200000|2022-03-10 19:40:00|12609|12605|12604.3|12600.3|12609|12605|12604.3|12600.3|5571
1646941500000|2022-03-10 19:45:00|12605.9|12601.9|12604.3|12600.3|12605.9|12601.9|12601.2|12597.2|6469
1646941800000|2022-03-10 19:50:00|12602.8|12598.8|12607.5|12603.5|12607.5|12603.5|12602.8|12598.8|5165
1646942100000|2022-03-10 19:55:00|12605.9|12601.9|12604.3|12600.3|12609|12605|12602.8|12598.8|8319
1646942400000|2022-03-10 20:00:00|12602.8|12598.8|12610.6|12606.6|12612.2|12608.2|12602.8|12598.8|7299
1646942700000|2022-03-10 20:05:00|12612.2|12608.2|12610.6|12606.6|12612.2|12608.2|12609|12605|3297
1646943000000|2022-03-10 20:10:00|12609|12605|12610.6|12606.6|12612.2|12608.2|12609|12605|3045
1646943300000|2022-03-10 20:15:00|12612.2|12608.2|12612.2|12608.2|12613.7|12609.7|12610.6|12606.6|3197
1646943600000|2022-03-10 20:20:00|12613.7|12609.7|12619.2|12615.2|12621.5|12617.5|12613.7|12609.7|5930
1646943900000|2022-03-10 20:25:00|12618.4|12614.4|12620|12616|12620|12616|12615.3|12611.3|2202
1646944200000|2022-03-10 20:30:00|12618.4|12614.4|12620|12616|12621.5|12617.5|12618.4|12614.4|3617
1646944500000|2022-03-10 20:35:00|12619.2|12615.2|12618.4|12614.4|12621.5|12617.5|12618.4|12614.4|2351
1646944800000|2022-03-10 20:40:00|12616.8|12612.8|12623.1|12619.1|12623.1|12619.1|12616.8|12612.8|2445
1646945100000|2022-03-10 20:45:00|12621.5|12617.5|12615.3|12611.3|12621.5|12617.5|12615.3|12611.3|3227
1646945400000|2022-03-10 20:50:00|12616.8|12612.8|12616.8|12612.8|12618.4|12614.4|12615.3|12611.3|3421
1646945700000|2022-03-10 20:55:00|12618.4|12614.4|12618.4|12614.4|12618.4|12614.4|12615.3|12611.3|3050
1646946000000|2022-03-10 21:00:00|12616.8|12612.8|12615.3|12611.3|12618.4|12614.4|12615.3|12611.3|3347
1646946300000|2022-03-10 21:05:00|12616.8|12612.8|12616.8|12612.8|12616.8|12612.8|12615.3|12611.3|1942
1646946600000|2022-03-10 21:10:00|12615.3|12611.3|12615.3|12611.3|12615.3|12611.3|12615.3|12611.3|345
1646946900000|2022-03-10 21:15:00|12613.7|12609.7|12616.8|12612.8|12616.8|12612.8|12613.7|12609.7|1046
1646947200000|2022-03-10 21:20:00|12615.3|12611.3|12612.2|12608.2|12615.3|12611.3|12612.2|12608.2|1626
1646947500000|2022-03-10 21:25:00|12613.7|12609.7|12613.7|12609.7|12613.7|12609.7|12613.7|12609.7|1726
1646947800000|2022-03-10 21:30:00|12615.3|12611.3|12612.2|12608.2|12615.3|12611.3|12612.2|12608.2|2434
1646948100000|2022-03-10 21:35:00|12613.7|12609.7|12613.7|12609.7|12613.7|12609.7|12613.7|12609.7|581
1646948400000|2022-03-10 21:40:00|12612.2|12608.2|12613.7|12609.7|12613.7|12609.7|12612.2|12608.2|1238
1646948700000|2022-03-10 21:45:00|12616.8|12612.8|12615.3|12611.3|12616.8|12612.8|12613.7|12609.7|3773
1646949000000|2022-03-10 21:50:00|12616.8|12612.8|12613.7|12609.7|12618.4|12614.4|12613.7|12609.7|2209
1646949300000|2022-03-10 21:55:00|12614.5|12610.5|12615.3|12611.3|12618.4|12614.4|12613.7|12609.7|1937
1646953200000|2022-03-10 23:00:00|12616.8|12612.8|12618.4|12614.4|12620|12616|12615.3|12611.3|932
1646953500000|2022-03-10 23:05:00|12620|12616|12623.1|12619.1|12624.7|12620.7|12620|12616|825
1646953800000|2022-03-10 23:10:00|12622.3|12618.3|12623.1|12619.1|12624.7|12620.7|12621.5|12617.5|603
1646954100000|2022-03-10 23:15:00|12621.5|12617.5|12618.4|12614.4|12621.5|12617.5|12618.4|12614.4|719
1646954400000|2022-03-10 23:20:00|12616.8|12612.8|12620|12616|12620|12616|12616.8|12612.8|282
1646954700000|2022-03-10 23:25:00|12618.4|12614.4|12618.4|12614.4|12620|12616|12618.4|12614.4|206
1646955000000|2022-03-10 23:30:00|12616.8|12612.8|12616.8|12612.8|12616.8|12612.8|12615.3|12611.3|372
1646955300000|2022-03-10 23:35:00|12618.4|12614.4|12618.4|12614.4|12620|12616|12618.4|12614.4|96
1646955600000|2022-03-10 23:40:00|12620|12616|12615.3|12611.3|12620|12616|12615.3|12611.3|981
1646955900000|2022-03-10 23:45:00|12613.7|12609.7|12613.7|12609.7|12615.3|12611.3|12613.7|12609.7|156
1646956200000|2022-03-10 23:50:00|12614.5|12610.5|12618.4|12614.4|12618.4|12614.4|12613.7|12609.7|553
1646956500000|2022-03-10 23:55:00|12617.6|12613.6|12618.4|12614.4|12620|12616|12616.8|12612.8|417
1646956800000|2022-03-11 00:00:00|12616.8|12612.8|12626.2|12622.2|12626.2|12622.2|12616.8|12612.8|650
1646957100000|2022-03-11 00:05:00|12627.8|12623.8|12629.3|12625.3|12629.3|12625.3|12626.2|12622.2|1134
1646957400000|2022-03-11 00:10:00|12627.8|12623.8|12629.3|12625.3|12629.3|12625.3|12626.2|12622.2|468
1646957700000|2022-03-11 00:15:00|12630.9|12626.9|12629.3|12625.3|12630.9|12626.9|12629.3|12625.3|1217
1646958000000|2022-03-11 00:20:00|12630.9|12626.9|12629.3|12625.3|12630.9|12626.9|12629.3|12625.3|654
1646958300000|2022-03-11 00:25:00|||||||||723
1646958600000|2022-03-11 00:30:00|||||||||350
1646958900000|2022-03-11 00:35:00|12627.8|12623.8|12624.7|12620.7|12627.8|12623.8|12624.7|12620.7|686
1646959200000|2022-03-11 00:40:00|12623.9|12619.9|12623.1|12619.1|12624.7|12620.7|12620|12616|747
1646959500000|2022-03-11 00:45:00|12624.7|12620.7|12623.1|12619.1|12624.7|12620.7|12623.1|12619.1|612
1646959800000|2022-03-11 00:50:00|12624.7|12620.7|12626.2|12622.2|12626.2|12622.2|12624.7|12620.7|406
1646960100000|2022-03-11 00:55:00|12627.8|12623.8|12627.8|12623.8|12629.3|12625.3|12626.2|12622.2|427
1646960400000|2022-03-11 01:00:00|12626.2|12622.2|12627.8|12623.8|12629.3|12625.3|12626.2|12622.2|255
1646960700000|2022-03-11 01:05:00|12626.2|12622.2|12626.2|12622.2|12626.2|12622.2|12626.2|12622.2|78
1646961000000|2022-03-11 01:10:00|12627|12623|12630.9|12626.9|12630.9|12626.9|12626.2|12622.2|597
1646961300000|2022-03-11 01:15:00|12629.3|12625.3|12632.5|12628.5|12632.5|12628.5|12629.3|12625.3|936
1646961600000|2022-03-11 01:20:00|12634|12630|12635.6|12631.6|12635.6|12631.6|12632.5|12628.5|1601
1646961900000|2022-03-11 01:25:00|12634.8|12630.8|12634|12630|12637.2|12633.2|12634|12630|1155
1646962200000|2022-03-11 01:30:00|12635.6|12631.6|12641.8|12637.8|12645|12641|12635.6|12631.6|2223
1646962500000|2022-03-11 01:35:00|12640.3|12636.3|12640.3|12636.3|12641.8|12637.8|12638.7|12634.7|1276
1646962800000|2022-03-11 01:40:00|12639.5|12635.5|12638.7|12634.7|12640.3|12636.3|12637.2|12633.2|869
1646963100000|2022-03-11 01:45:00|12640.3|12636.3|12640.3|12636.3|12641.8|12637.8|12638.7|12634.7|319
1646963400000|2022-03-11 01:50:00|12639.5|12635.5|12640.3|12636.3|12641.1|12637.1|12637.2|12633.2|310
1646963700000|2022-03-11 01:55:00|12641.8|12637.8|12638.7|12634.7|12641.8|12637.8|12638.7|12634.7|479
1646964000000|2022-03-11 02:00:00|12640.3|12636.3|12634|12630|12640.3|12636.3|12634|12630|1031
1646964300000|2022-03-11 02:05:00|12635.6|12631.6|12635.6|12631.6|12635.6|12631.6|12634|12630|958
1646964600000|2022-03-11 02:10:00|12634|12630|12635.6|12631.6|12635.6|12631.6|12634|12630|861
1646964900000|2022-03-11 02:15:00|12634|12630|12635.6|12631.6|12635.6|12631.6|12634|12630|689
1646965200000|2022-03-11 02:20:00|12634|12630|12635.6|12631.6|12635.6|12631.6|12634|12630|1032
1646965500000|2022-03-11 02:25:00|12634|12630|12635.6|12631.6|12635.6|12631.6|12634|12630|431
1646965800000|2022-03-11 02:30:00|12637.2|12633.2|12638.7|12634.7|12638.7|12634.7|12637.2|12633.2|417
1646966100000|2022-03-11 02:35:00|12637.9|12633.9|12635.6|12631.6|12637.9|12633.9|12635.6|12631.6|459
1646966400000|2022-03-11 02:40:00|12634|12630|12635.6|12631.6|12635.6|12631.6|12634|12630|930
1646966700000|2022-03-11 02:45:00|12637.2|12633.2|12637.2|12633.2|12638.7|12634.7|12635.6|12631.6|976
1646967000000|2022-03-11 02:50:00|12635.6|12631.6|12635.6|12631.6|12637.2|12633.2|12635.6|12631.6|210
1646967300000|2022-03-11 02:55:00|12637.2|12633.2|12635.6|12631.6|12637.2|12633.2|12635.6|12631.6|335
1646967600000|2022-03-11 03:00:00|12637.2|12633.2|12635.6|12631.6|12637.2|12633.2|12634|12630|485
1646967900000|2022-03-11 03:05:00|12634|12630|12634|12630|12635.6|12631.6|12632.5|12628.5|460
1646968200000|2022-03-11 03:10:00|12635.6|12631.6|12635.6|12631.6|12635.6|12631.6|12635.6|12631.6|182
1646968500000|2022-03-11 03:15:00|12637.2|12633.2|12634|12630|12637.2|12633.2|12634|12630|489
1646968800000|2022-03-11 03:20:00|||||||||23
1646969100000|2022-03-11 03:25:00|12635.6|12631.6|12634|12630|12635.6|12631.6|12634|12630|69
1646969400000|2022-03-11 03:30:00|12635.6|12631.6|12634|12630|12635.6|12631.6|12634|12630|161
1646969700000|2022-03-11 03:35:00|12635.6|12631.6|12637.2|12633.2|12637.2|12633.2|12635.6|12631.6|935
1646970000000|2022-03-11 03:40:00|12635.6|12631.6|12634|12630|12635.6|12631.6|12634|12630|709
1646970300000|2022-03-11 03:45:00|12633.3|12629.3|12635.6|12631.6|12635.6|12631.6|12632.5|12628.5|685
1646970600000|2022-03-11 03:50:00|12634|12630|12634|12630|12635.6|12631.6|12634|12630|574
1646970900000|2022-03-11 03:55:00|12632.5|12628.5|12634|12630|12635.6|12631.6|12632.5|12628.5|524
1646971200000|2022-03-11 04:00:00|12632.5|12628.5|12634|12630|12634|12630|12632.5|12628.5|231
1646971500000|2022-03-11 04:05:00|12632.5|12628.5|12634|12630|12634|12630|12632.5|12628.5|199
1646971800000|2022-03-11 04:10:00|12632.5|12628.5|12632.5|12628.5|12632.5|12628.5|12632.5|12628.5|154
1646972100000|2022-03-11 04:15:00|||||||||59
1646972400000|2022-03-11 04:20:00|12634|12630|12634|12630|12635.6|12631.6|12632.5|12628.5|633
1646972700000|2022-03-11 04:25:00|||||||||41
1646973000000|2022-03-11 04:30:00|12635.6|12631.6|12634|12630|12635.6|12631.6|12634|12630|196
1646973300000|2022-03-11 04:35:00|12632.5|12628.5|12632.5|12628.5|12634|12630|12632.5|12628.5|106
1646973600000|2022-03-11 04:40:00|12630.9|12626.9|12630.9|12626.9|12630.9|12626.9|12630.9|12626.9|172
1646973900000|2022-03-11 04:45:00|12629.3|12625.3|12632.5|12628.5|12632.5|12628.5|12629.3|12625.3|916
1646974200000|2022-03-11 04:50:00|12630.9|12626.9|12630.9|12626.9|12630.9|12626.9|12630.9|12626.9|583
1646974500000|2022-03-11 04:55:00|12629.3|12625.3|12632.5|12628.5|12632.5|12628.5|12629.3|12625.3|476
1646974800000|2022-03-11 05:00:00|||||||||139
1646975100000|2022-03-11 05:05:00|12630.9|12626.9|12630.9|12626.9|12632.5|12628.5|12629.3|12625.3|993
1646975400000|2022-03-11 05:10:00|12629.3|12625.3|12627.8|12623.8|12629.3|12625.3|12627.8|12623.8|371
1646975700000|2022-03-11 05:15:00|12626.2|12622.2|12626.2|12622.2|12627.8|12623.8|12624.7|12620.7|686
1646976000000|2022-03-11 05:20:00|12624.7|12620.7|12626.2|12622.2|12626.2|12622.2|12623.1|12619.1|647
1646976300000|2022-03-11 05:25:00|12624.7|12620.7|12626.2|12622.2|12626.2|12622.2|12624.7|12620.7|341
1646976600000|2022-03-11 05:30:00|12625.4|12621.4|12624.7|12620.7|12626.2|12622.2|12623.1|12619.1|1478
1646976900000|2022-03-11 05:35:00|12626.2|12622.2|12626.2|12622.2|12626.2|12622.2|12626.2|12622.2|134
1646977200000|2022-03-11 05:40:00|12627.8|12623.8|12626.2|12622.2|12627.8|12623.8|12626.2|12622.2|148
1646977500000|2022-03-11 05:45:00|12624.7|12620.7|12624.7|12620.7|12626.2|12622.2|12624.7|12620.7|96
1646977800000|2022-03-11 05:50:00|12625.4|12621.4|12624.7|12620.7|12626.2|12622.2|12624.7|12620.7|155
1646978100000|2022-03-11 05:55:00|12626.2|12622.2|12626.2|12622.2|12626.2|12622.2|12626.2|12622.2|130
1646978400000|2022-03-11 06:00:00|12624.7|12620.7|12624.7|12620.7|12624.7|12620.7|12624.7|12620.7|137
1646978700000|2022-03-11 06:05:00|12626.2|12622.2|12626.2|12622.2|12626.2|12622.2|12626.2|12622.2|283
1646979000000|2022-03-11 06:10:00|12627.8|12623.8|12627.8|12623.8|12627.8|12623.8|12626.2|12622.2|274
1646979300000|2022-03-11 06:15:00|12629.3|12625.3|12627.8|12623.8|12629.3|12625.3|12627.8|12623.8|221
1646979600000|2022-03-11 06:20:00|12626.2|12622.2|12627.8|12623.8|12627.8|12623.8|12626.2|12622.2|310
1646979900000|2022-03-11 06:25:00|12629.3|12625.3|12629.3|12625.3|12629.3|12625.3|12629.3|12625.3|297
1646980200000|2022-03-11 06:30:00|12627.8|12623.8|12627.8|12623.8|12627.8|12623.8|12626.2|12622.2|274
1646980500000|2022-03-11 06:35:00|12628.6|12624.6|12629.3|12625.3|12629.3|12625.3|12628.6|12624.6|268
1646980800000|2022-03-11 06:40:00|12627.8|12623.8|12629.3|12625.3|12629.3|12625.3|12627.8|12623.8|303
1646981100000|2022-03-11 06:45:00|12628.6|12624.6|12627.8|12623.8|12628.6|12624.6|12627.8|12623.8|116
1646981400000|2022-03-11 06:50:00|12626.2|12622.2|12626.2|12622.2|12626.2|12622.2|12626.2|12622.2|441
1646981700000|2022-03-11 06:55:00|12624.7|12620.7|12624.7|12620.7|12626.2|12622.2|12621.5|12617.5|1603
1646982000000|2022-03-11 07:00:00|12623.9|12619.9|12620|12616|12626.2|12622.2|12620|12616|3019
1646982300000|2022-03-11 07:05:00|12621.5|12617.5|12623.1|12619.1|12624.7|12620.7|12620|12616|898
1646982600000|2022-03-11 07:10:00|12621.5|12617.5|12623.1|12619.1|12623.1|12619.1|12621.5|12617.5|600
1646982900000|2022-03-11 07:15:00|12624.7|12620.7|12621.5|12617.5|12624.7|12620.7|12618.4|12614.4|1093
1646983200000|2022-03-11 07:20:00|12620|12616|12620|12616|12623.1|12619.1|12620|12616|866
1646983500000|2022-03-11 07:25:00|12621.5|12617.5|12616.8|12612.8|12621.5|12617.5|12616.8|12612.8|928
1646983800000|2022-03-11 07:30:00|12615.3|12611.3|12618.4|12614.4|12621.5|12617.5|12615.3|12611.3|2237
1646984100000|2022-03-11 07:35:00|12620|12616|12621.5|12617.5|12623.1|12619.1|12620|12616|456
1646984400000|2022-03-11 07:40:00|12623.1|12619.1|12623.1|12619.1|12623.1|12619.1|12620|12616|1401
1646984700000|2022-03-11 07:45:00|12623.9|12619.9|12626.2|12622.2|12627.8|12623.8|12623.1|12619.1|2094
1646985000000|2022-03-11 07:50:00|12624.7|12620.7|12627.8|12623.8|12627.8|12623.8|12624.7|12620.7|697
1646985300000|2022-03-11 07:55:00|12626.2|12622.2|12626.2|12622.2|12627.8|12623.8|12626.2|12622.2|631
1646985600000|2022-03-11 08:00:00|12624.7|12620.7|12626.2|12622.2|12626.2|12622.2|12623.1|12619.1|2484
1646985900000|2022-03-11 08:05:00|12627|12623|12627.8|12623.8|12629.3|12625.3|12624.7|12620.7|1166
1646986200000|2022-03-11 08:10:00|12629.3|12625.3|12624.7|12620.7|12629.3|12625.3|12624.7|12620.7|1742
1646986500000|2022-03-11 08:15:00|12626.2|12622.2|12627.8|12623.8|12629.3|12625.3|12626.2|12622.2|751
1646986800000|2022-03-11 08:20:00|12629.3|12625.3|12624.7|12620.7|12629.3|12625.3|12624.7|12620.7|1821
1646987100000|2022-03-11 08:25:00|12626.2|12622.2|12621.5|12617.5|12627.8|12623.8|12621.5|12617.5|2911
1646987400000|2022-03-11 08:30:00|12620|12616|12621.5|12617.5|12621.5|12617.5|12618.4|12614.4|1696
1646987700000|2022-03-11 08:35:00|12623.1|12619.1|12624.7|12620.7|12626.2|12622.2|12623.1|12619.1|2141
1646988000000|2022-03-11 08:40:00|12623.1|12619.1|12624.7|12620.7|12624.7|12620.7|12623.1|12619.1|476
1646988300000|2022-03-11 08:45:00|12623.1|12619.1|12621.5|12617.5|12624.7|12620.7|12620|12616|1407
1646988600000|2022-03-11 08:50:00|12620|12616|12620|12616|12621.5|12617.5|12620|12616|998
1646988900000|2022-03-11 08:55:00|12618.4|12614.4|12618.4|12614.4|12620|12616|12616.8|12612.8|1214
1646989200000|2022-03-11 09:00:00|12620|12616|12618.4|12614.4|12620|12616|12616.8|12612.8|1027
1646989500000|2022-03-11 09:05:00|12616.8|12612.8|12618.4|12614.4|12618.4|12614.4|12615.3|12611.3|1542
1646989800000|2022-03-11 09:10:00|12616.8|12612.8|12615.3|12611.3|12618.4|12614.4|12615.3|12611.3|717
1646990100000|2022-03-11 09:15:00|12616.8|12612.8|12618.4|12614.4|12618.4|12614.4|12615.3|12611.3|1012
1646990400000|2022-03-11 09:20:00|12616.8|12612.8|12615.3|12611.3|12616.8|12612.8|12613.7|12609.7|1223
1646990700000|2022-03-11 09:25:00|12616.8|12612.8|12616.8|12612.8|12618.4|12614.4|12615.3|12611.3|1283
1646991000000|2022-03-11 09:30:00|12618.4|12614.4|12618.4|12614.4|12618.4|12614.4|12616.8|12612.8|451
1646991300000|2022-03-11 09:35:00|12616.8|12612.8|12615.3|12611.3|12616.8|12612.8|12615.3|12611.3|1036
1646991600000|2022-03-11 09:40:00|12616.8|12612.8|12616.8|12612.8|12618.4|12614.4|12615.3|12611.3|474
1646991900000|2022-03-11 09:45:00|12618.4|12614.4|12615.3|12611.3|12618.4|12614.4|12615.3|12611.3|600
1646992200000|2022-03-11 09:50:00|12613.7|12609.7|12615.3|12611.3|12616.8|12612.8|12613.7|12609.7|1872
1646992500000|2022-03-11 09:55:00|12616.8|12612.8|12615.3|12611.3|12616.8|12612.8|12613.7|12609.7|495
1646992800000|2022-03-11 10:00:00|12616.8|12612.8|12616.8|12612.8|12616.8|12612.8|12615.3|12611.3|416
1646993100000|2022-03-11 10:05:00|12618.4|12614.4|12618.4|12614.4|12618.4|12614.4|12616.8|12612.8|896
1646993400000|2022-03-11 10:10:00|12616.8|12612.8|12615.3|12611.3|12618.4|12614.4|12615.3|12611.3|680
1646993700000|2022-03-11 10:15:00|12616.8|12612.8|12616.8|12612.8|12618.4|12614.4|12616.8|12612.8|910
1646994000000|2022-03-11 10:20:00|12618.4|12614.4|12616.8|12612.8|12618.4|12614.4|12615.3|12611.3|1593
1646994300000|2022-03-11 10:25:00|12615.3|12611.3|12616.8|12612.8|12618.4|12614.4|12615.3|12611.3|950
1646994600000|2022-03-11 10:30:00|12618.4|12614.4|12620|12616|12620|12616|12615.3|12611.3|1267
1646994900000|2022-03-11 10:35:00|12618.4|12614.4|12623.1|12619.1|12624.7|12620.7|12618.4|12614.4|1323
1646995200000|2022-03-11 10:40:00|12624.7|12620.7|12621.5|12617.5|12624.7|12620.7|12621.5|12617.5|674
1646995500000|2022-03-11 10:45:00|12620|12616|12620|12616|12621.5|12617.5|12620|12616|357
1646995800000|2022-03-11 10:50:00|12621.5|12617.5|12621.5|12617.5|12621.5|12617.5|12618.4|12614.4|436
1646996100000|2022-03-11 10:55:00|12622.3|12618.3|12621.5|12617.5|12623.1|12619.1|12621.5|12617.5|1064
1646996400000|2022-03-11 11:00:00|12623.1|12619.1|12621.5|12617.5|12623.1|12619.1|12621.5|12617.5|1012
1646996700000|2022-03-11 11:05:00|12623.1|12619.1|12621.5|12617.5|12623.1|12619.1|12621.5|12617.5|130
1646997000000|2022-03-11 11:10:00|12620|12616|12620|12616|12621.5|12617.5|12618.4|12614.4|1292
1646997300000|2022-03-11 11:15:00|12621.5|12617.5|12620|12616|12623.1|12619.1|12620|12616|5849
1646997600000|2022-03-11 11:20:00|12621.5|12617.5|12602.8|12598.8|12621.5|12617.5|12602.8|12598.8|5637
1646997900000|2022-03-11 11:25:00|12604.3|12600.3|12598.1|12594.1|12605.9|12601.9|12591.8|12587.8|13750
1646998200000|2022-03-11 11:30:00|12599.7|12595.7|12596.5|12592.5|12604.3|12600.3|12595|12591|5513
1646998500000|2022-03-11 11:35:00|12595|12591|12601.2|12597.2|12601.2|12597.2|12591.8|12587.8|5881
1646998800000|2022-03-11 11:40:00|12599.7|12595.7|12599.7|12595.7|12602.8|12598.8|12596.5|12592.5|2727
1646999100000|2022-03-11 11:45:00|12598.1|12594.1|12596.5|12592.5|12599.7|12595.7|12595|12591|1796
1646999400000|2022-03-11 11:50:00|12595|12591|12601.2|12597.2|12602.8|12598.8|12595|12591|3015
1646999700000|2022-03-11 11:55:00|12602.8|12598.8|12601.2|12597.2|12602.8|12598.8|12601.2|12597.2|1117
1647000000000|2022-03-11 12:00:00|12602.8|12598.8|12595|12591|12602.8|12598.8|12595|12591|2087
1647000300000|2022-03-11 12:05:00|12596.5|12592.5|12591.8|12587.8|12596.5|12592.5|12591.8|12587.8|2997
1647000600000|2022-03-11 12:10:00|12593.4|12589.4|12591.8|12587.8|12596.5|12592.5|12591.8|12587.8|2170
1647000900000|2022-03-11 12:15:00|12593.4|12589.4|12596.5|12592.5|12596.5|12592.5|12590.3|12586.3|3064
1647001200000|2022-03-11 12:20:00|12595|12591|12591.8|12587.8|12595|12591|12591.8|12587.8|1981
1647001500000|2022-03-11 12:25:00|12590.3|12586.3|12591.8|12587.8|12596.5|12592.5|12588.7|12584.7|5630
1647001800000|2022-03-11 12:30:00|12593.4|12589.4|12593.4|12589.4|12595|12591|12591.8|12587.8|465
1647002100000|2022-03-11 12:35:00|12595|12591|12596.5|12592.5|12598.1|12594.1|12595|12591|2454
1647002400000|2022-03-11 12:40:00|12598.1|12594.1|12591.8|12587.8|12598.1|12594.1|12591.8|12587.8|1478
1647002700000|2022-03-11 12:45:00|12593.4|12589.4|12595|12591|12595|12591|12593.4|12589.4|1695
1647003000000|2022-03-11 12:50:00|12596.5|12592.5|12598.1|12594.1|12599.7|12595.7|12596.5|12592.5|2881
1647003300000|2022-03-11 12:55:00|12599.7|12595.7|12598.1|12594.1|12601.2|12597.2|12598.1|12594.1|2753
1647003600000|2022-03-11 13:00:00|12599.7|12595.7|12599.7|12595.7|12599.7|12595.7|12596.5|12592.5|3338
1647003900000|2022-03-11 13:05:00|12598.9|12594.9|12604.3|12600.3|12605.9|12601.9|12598.9|12594.9|4114
1647004200000|2022-03-11 13:10:00|12605.9|12601.9|12601.2|12597.2|12609|12605|12601.2|12597.2|6568
1647004500000|2022-03-11 13:15:00|12599.7|12595.7|12601.2|12597.2|12602.8|12598.8|12599.7|12595.7|3239
1647004800000|2022-03-11 13:20:00|12602.8|12598.8|12602.8|12598.8|12604.3|12600.3|12599.7|12595.7|2264
1647005100000|2022-03-11 13:25:00|12604.3|12600.3|12601.2|12597.2|12604.3|12600.3|12601.2|12597.2|2623
1647005400000|2022-03-11 13:30:00|12599.7|12595.7|12602.8|12598.8|12602.8|12598.8|12598.1|12594.1|2960
1647005700000|2022-03-11 13:35:00|12601.2|12597.2|12599.7|12595.7|12601.2|12597.2|12598.1|12594.1|3595
1647006000000|2022-03-11 13:40:00|12601.2|12597.2|12599.7|12595.7|12601.2|12597.2|12599.7|12595.7|1429
1647006300000|2022-03-11 13:45:00|12598.1|12594.1|12602.8|12598.8|12602.8|12598.8|12598.1|12594.1|3361
1647006600000|2022-03-11 13:50:00|12604.3|12600.3|12605.9|12601.9|12610.6|12606.6|12604.3|12600.3|4581
1647006900000|2022-03-11 13:55:00|12607.5|12603.5|12605.9|12601.9|12607.5|12603.5|12605.9|12601.9|2109
1647007200000|2022-03-11 14:00:00|12604.3|12600.3|12602.8|12598.8|12605.9|12601.9|12602.8|12598.8|3100
1647007500000|2022-03-11 14:05:00|12601.2|12597.2|12602.8|12598.8|12604.3|12600.3|12599.7|12595.7|6253
1647007800000|2022-03-11 14:10:00|12604.3|12600.3|12604.3|12600.3|12604.3|12600.3|12601.2|12597.2|2721
1647008100000|2022-03-11 14:15:00|12605.1|12601.1|12602.8|12598.8|12605.9|12601.9|12601.2|12597.2|5288
1647008400000|2022-03-11 14:20:00|12601.2|12597.2|12604.3|12600.3|12604.3|12600.3|12601.2|12597.2|2767
1647008700000|2022-03-11 14:25:00|12605.9|12601.9|12605.9|12601.9|12607.5|12603.5|12604.3|12600.3|3733
1647009000000|2022-03-11 14:30:00|12604.3|12600.3|12605.9|12601.9|12607.5|12603.5|12602.8|12598.8|3665
1647009300000|2022-03-11 14:35:00|12607.5|12603.5|12613.7|12609.7|12613.7|12609.7|12607.5|12603.5|5047
1647009600000|2022-03-11 14:40:00|12612.2|12608.2|12605.9|12601.9|12612.2|12608.2|12605.9|12601.9|6024
1647009900000|2022-03-11 14:45:00|12604.3|12600.3|12599.7|12595.7|12605.9|12601.9|12599.7|12595.7|7347
1647010200000|2022-03-11 14:50:00|12601.2|12597.2|12604.3|12600.3|12604.3|12600.3|12599.7|12595.7|7323
1647010500000|2022-03-11 14:55:00|12602.8|12598.8|12602.8|12598.8|12605.9|12601.9|12602.8|12598.8|4079
1647010800000|2022-03-11 15:00:00|12601.2|12597.2|12604.3|12600.3|12607.5|12603.5|12599.7|12595.7|7428
1647011100000|2022-03-11 15:05:00|12602.8|12598.8|12610.6|12606.6|12610.6|12606.6|12602.8|12598.8|4124
1647011400000|2022-03-11 15:10:00|12609|12605|12609|12605|12610.6|12606.6|12605.9|12601.9|4550
1647011700000|2022-03-11 15:15:00|12610.6|12606.6|12609|12605|12610.6|12606.6|12607.5|12603.5|4980
1647012000000|2022-03-11 15:20:00|12607.5|12603.5|12602.8|12598.8|12607.5|12603.5|12602.8|12598.8|7041
1647012300000|2022-03-11 15:25:00|12604.3|12600.3|12605.9|12601.9|12607.5|12603.5|12602.8|12598.8|5740
1647012600000|2022-03-11 15:30:00|12604.3|12600.3|12605.9|12601.9|12605.9|12601.9|12602.8|12598.8|2836
1647012900000|2022-03-11 15:35:00|12604.3|12600.3|12604.3|12600.3|12607.5|12603.5|12602.8|12598.8|4467
1647013200000|2022-03-11 15:40:00|12605.9|12601.9|12601.2|12597.2|12605.9|12601.9|12599.7|12595.7|4452
1647013500000|2022-03-11 15:45:00|12602.8|12598.8|12599.7|12595.7|12602.8|12598.8|12599.7|12595.7|2811
1647013800000|2022-03-11 15:50:00|12601.2|12597.2|12599.7|12595.7|12601.2|12597.2|12599.7|12595.7|1944
1647014100000|2022-03-11 15:55:00|12598.1|12594.1|12596.5|12592.5|12599.7|12595.7|12593.4|12589.4|3770
1647014400000|2022-03-11 16:00:00|12595|12591|12593.4|12589.4|12598.1|12594.1|12593.4|12589.4|3010
1647014700000|2022-03-11 16:05:00|12595|12591|12596.5|12592.5|12596.5|12592.5|12595|12591|5723
1647015000000|2022-03-11 16:10:00|12598.1|12594.1|12591.8|12587.8|12598.1|12594.1|12590.3|12586.3|6006
1647015300000|2022-03-11 16:15:00|12593.4|12589.4|12595|12591|12595|12591|12591.8|12587.8|3105
1647015600000|2022-03-11 16:20:00|12593.4|12589.4|12596.5|12592.5|12598.1|12594.1|12591.8|12587.8|5870
1647015900000|2022-03-11 16:25:00|12598.1|12594.1|12599.7|12595.7|12599.7|12595.7|12596.5|12592.5|3224
1647016200000|2022-03-11 16:30:00|12598.1|12594.1|12599.7|12595.7|12601.2|12597.2|12598.1|12594.1|5186
1647016500000|2022-03-11 16:35:00|12601.2|12597.2|12604.3|12600.3|12604.3|12600.3|12599.7|12595.7|5367
1647016800000|2022-03-11 16:40:00|12605.9|12601.9|12609|12605|12615.3|12611.3|12604.3|12600.3|8909
1647017100000|2022-03-11 16:45:00|12610.6|12606.6|12609|12605|12613.7|12609.7|12604.3|12600.3|6042
1647017400000|2022-03-11 16:50:00|12607.5|12603.5|12613.7|12609.7|12613.7|12609.7|12607.5|12603.5|2872
1647017700000|2022-03-11 16:55:00|12612.2|12608.2|12618.4|12614.4|12618.4|12614.4|12612.2|12608.2|6549
1647018000000|2022-03-11 17:00:00|12620|12616|12613.7|12609.7|12620|12616|12612.2|12608.2|7148
1647018300000|2022-03-11 17:05:00|12615.3|12611.3|12616.8|12612.8|12616.8|12612.8|12615.3|12611.3|4789
1647018600000|2022-03-11 17:10:00|12615.3|12611.3|12616.8|12612.8|12616.8|12612.8|12613.7|12609.7|2093
1647018900000|2022-03-11 17:15:00|12615.3|12611.3|12612.2|12608.2|12616.8|12612.8|12612.2|12608.2|1738
1647019200000|2022-03-11 17:20:00|12613.7|12609.7|12616.8|12612.8|12616.8|12612.8|12613.7|12609.7|2442
1647019500000|2022-03-11 17:25:00|12615.3|12611.3|12613.7|12609.7|12616.8|12612.8|12613.7|12609.7|3684
1647019800000|2022-03-11 17:30:00|12615.3|12611.3|12615.3|12611.3|12615.3|12611.3|12612.2|12608.2|4891
1647020100000|2022-03-11 17:35:00|12613.7|12609.7|12613.7|12609.7|12615.3|12611.3|12612.2|12608.2|2632
1647020400000|2022-03-11 17:40:00|12612.2|12608.2|12610.6|12606.6|12615.3|12611.3|12610.6|12606.6|3420
1647020700000|2022-03-11 17:45:00|12612.2|12608.2|12610.6|12606.6|12612.2|12608.2|12610.6|12606.6|2481
1647021000000|2022-03-11 17:50:00|12609|12605|12610.6|12606.6|12612.2|12608.2|12609|12605|2300
1647021300000|2022-03-11 17:55:00|12609.8|12605.8|12609|12605|12612.2|12608.2|12609|12605|3400
1647021600000|2022-03-11 18:00:00|12607.5|12603.5|12609|12605|12609|12605|12607.5|12603.5|2040
1647021900000|2022-03-11 18:05:00|12607.5|12603.5|12602.8|12598.8|12607.5|12603.5|12601.2|12597.2|4681
1647022200000|2022-03-11 18:10:00|12604.3|12600.3|12601.2|12597.2|12604.3|12600.3|12599.7|12595.7|2796
1647022500000|2022-03-11 18:15:00|12600.4|12596.4|12599.7|12595.7|12600.4|12596.4|12599.7|12595.7|2335
1647022800000|2022-03-11 18:20:00|12601.2|12597.2|12599.7|12595.7|12601.2|12597.2|12598.1|12594.1|1817
1647023100000|2022-03-11 18:25:00|12598.1|12594.1|12598.1|12594.1|12598.1|12594.1|12596.5|12592.5|1986
1647023400000|2022-03-11 18:30:00|12596.5|12592.5|12595|12591|12598.1|12594.1|12595|12591|2412
1647023700000|2022-03-11 18:35:00|12596.5|12592.5|12596.5|12592.5|12596.5|12592.5|12595|12591|1864
1647024000000|2022-03-11 18:40:00|12598.1|12594.1|12596.5|12592.5|12598.1|12594.1|12596.5|12592.5|2206
1647024300000|2022-03-11 18:45:00|12595.8|12591.8|12596.5|12592.5|12596.5|12592.5|12595|12591|1650
1647024600000|2022-03-11 18:50:00|12595.8|12591.8|12599.7|12595.7|12599.7|12595.7|12595.8|12591.8|3406
1647024900000|2022-03-11 18:55:00|12598.1|12594.1|12604.3|12600.3|12605.9|12601.9|12598.1|12594.1|5890
1647025200000|2022-03-11 19:00:00|12605.9|12601.9|12599.7|12595.7|12605.9|12601.9|12599.7|12595.7|3437
1647025500000|2022-03-11 19:05:00|12598.1|12594.1|12596.5|12592.5|12601.2|12597.2|12596.5|12592.5|1866
1647025800000|2022-03-11 19:10:00|12598.1|12594.1|12596.5|12592.5|12598.1|12594.1|12595|12591|1715
1647026100000|2022-03-11 19:15:00|12598.1|12594.1|12599.7|12595.7|12599.7|12595.7|12598.1|12594.1|1940
1647026400000|2022-03-11 19:20:00|12598.1|12594.1|12591.8|12587.8|12598.1|12594.1|12591.8|12587.8|2065
1647026700000|2022-03-11 19:25:00|12593.4|12589.4|12595|12591|12596.5|12592.5|12593.4|12589.4|1669
1647027000000|2022-03-11 19:30:00|12596.5|12592.5|12596.5|12592.5|12596.5|12592.5|12595|12591|1992
1647027300000|2022-03-11 19:35:00|12598.1|12594.1|12596.5|12592.5|12599.7|12595.7|12596.5|12592.5|1703
1647027600000|2022-03-11 19:40:00|12595|12591|12595|12591|12596.5|12592.5|12595|12591|1905
1647027900000|2022-03-11 19:45:00|12596.5|12592.5|12596.5|12592.5|12596.5|12592.5|12595|12591|2219
1647028200000|2022-03-11 19:50:00|12598.1|12594.1|12596.5|12592.5|12598.1|12594.1|12595|12591|1250
1647028500000|2022-03-11 19:55:00|12595|12591|12595|12591|12596.5|12592.5|12595|12591|2693
1647028800000|2022-03-11 20:00:00|12596.5|12592.5|12599.7|12595.7|12601.2|12597.2|12596.5|12592.5|4363
1647029100000|2022-03-11 20:05:00|12598.1|12594.1|12601.2|12597.2|12601.2|12597.2|12598.1|12594.1|3821
1647029400000|2022-03-11 20:10:00|12599.7|12595.7|12602.8|12598.8|12602.8|12598.8|12599.7|12595.7|802
1647029700000|2022-03-11 20:15:00|12601.2|12597.2|12601.2|12597.2|12601.2|12597.2|12601.2|12597.2|2178
1647030000000|2022-03-11 20:20:00|12599.7|12595.7|12601.2|12597.2|12601.2|12597.2|12599.7|12595.7|2443
1647030300000|2022-03-11 20:25:00|12599.7|12595.7|12599.7|12595.7|12601.2|12597.2|12599.7|12595.7|967
1647030600000|2022-03-11 20:30:00|12601.2|12597.2|12601.2|12597.2|12601.2|12597.2|12598.1|12594.1|4779
1647030900000|2022-03-11 20:35:00|12599.7|12595.7|12599.7|12595.7|12601.2|12597.2|12598.1|12594.1|6474
1647031200000|2022-03-11 20:40:00|12601.2|12597.2|12604.3|12600.3|12604.3|12600.3|12601.2|12597.2|6917
1647031500000|2022-03-11 20:45:00|12602.8|12598.8|12604.3|12600.3|12604.3|12600.3|12602.8|12598.8|3945
1647031800000|2022-03-11 20:50:00|12605.9|12601.9|12604.3|12600.3|12605.9|12601.9|12602.8|12598.8|4195
1647032100000|2022-03-11 20:55:00|12602.8|12598.8|12607.5|12603.5|12609|12605|12602.8|12598.8|5371
1647032400000|2022-03-11 21:00:00|12609|12605|12602.8|12598.8|12609|12605|12602.8|12598.8|3642
1647032700000|2022-03-11 21:05:00|12604.3|12600.3|12605.9|12601.9|12605.9|12601.9|12604.3|12600.3|2115
1647033000000|2022-03-11 21:10:00|12604.3|12600.3|12602.8|12598.8|12604.3|12600.3|12601.2|12597.2|2005
1647033300000|2022-03-11 21:15:00|12604.3|12600.3|12604.3|12600.3|12605.9|12601.9|12604.3|12600.3|1872
1647033600000|2022-03-11 21:20:00|12605.9|12601.9|12605.9|12601.9|12607.5|12603.5|12604.3|12600.3|2694
1647033900000|2022-03-11 21:25:00|12604.3|12600.3|12609|12605|12610.6|12606.6|12604.3|12600.3|4162
1647034200000|2022-03-11 21:30:00|12607.5|12603.5|12605.9|12601.9|12609|12605|12605.9|12601.9|2613
1647034500000|2022-03-11 21:35:00|12604.3|12600.3|12605.9|12601.9|12605.9|12601.9|12602.8|12598.8|1972
1647034800000|2022-03-11 21:40:00|12604.3|12600.3|12605.9|12601.9|12605.9|12601.9|12604.3|12600.3|1420
1647035100000|2022-03-11 21:45:00|12604.3|12600.3|12604.3|12600.3|12605.9|12601.9|12604.3|12600.3|712
1647035400000|2022-03-11 21:50:00|12605.9|12601.9|12605.9|12601.9|12605.9|12601.9|12604.3|12600.3|1260
1647035700000|2022-03-11 21:55:00|12604.3|12600.3|12607.5|12603.5|12607.5|12603.5|12604.3|12600.3|1661
1647208800000|2022-03-13 22:00:00|12607.5|12603.5|12588.7|12584.7|12612.2|12608.2|12588.7|12584.7|4057
1647209100000|2022-03-13 22:05:00|12587.2|12583.2|12580.9|12576.9|12590.3|12586.3|12580.9|12576.9|2300
1647209400000|2022-03-13 22:10:00|12582.5|12578.5|12584|12580|12585.6|12581.6|12580.9|12576.9|830
1647209700000|2022-03-13 22:15:00|12584.8|12580.8|12580.9|12576.9|12585.6|12581.6|12580.9|12576.9|473
1647210000000|2022-03-13 22:20:00|12582.5|12578.5|12582.5|12578.5|12582.5|12578.5|12580.9|12576.9|445
1647210300000|2022-03-13 22:25:00|12580.9|12576.9|12584|12580|12585.6|12581.6|12580.9|12576.9|539
1647210600000|2022-03-13 22:30:00|12584.8|12580.8|12584|12580|12585.6|12581.6|12582.5|12578.5|608
1647210900000|2022-03-13 22:35:00|12585.6|12581.6|12580.9|12576.9|12585.6|12581.6|12580.9|12576.9|254
1647211200000|2022-03-13 22:40:00|12579.3|12575.3|12579.3|12575.3|12579.3|12575.3|12579.3|12575.3|514
1647211500000|2022-03-13 22:45:00|12580.9|12576.9|12584|12580|12584|12580|12580.9|12576.9|497
1647211800000|2022-03-13 22:50:00|12582.5|12578.5|12582.5|12578.5|12582.5|12578.5|12582.5|12578.5|239
1647212100000|2022-03-13 22:55:00|12580.9|12576.9|12579.3|12575.3|12581.7|12577.7|12579.3|12575.3|506
1647212400000|2022-03-13 23:00:00|12577.8|12573.8|12579.3|12575.3|12580.9|12576.9|12577.8|12573.8|516
1647212700000|2022-03-13 23:05:00|12580.9|12576.9|12582.5|12578.5|12582.5|12578.5|12580.9|12576.9|252
1647213000000|2022-03-13 23:10:00|12584|12580|12584|12580|12585.6|12581.6|12582.5|12578.5|630
1647213300000|2022-03-13 23:15:00|12582.5|12578.5|12582.5|12578.5|12584|12580|12582.5|12578.5|245
1647213600000|2022-03-13 23:20:00|12580.9|12576.9|12579.3|12575.3|12580.9|12576.9|12579.3|12575.3|396
1647213900000|2022-03-13 23:25:00|12580.9|12576.9|12579.3|12575.3|12580.9|12576.9|12579.3|12575.3|576
1647214200000|2022-03-13 23:30:00|12577.8|12573.8|12574.7|12570.7|12577.8|12573.8|12574.7|12570.7|1121
1647214500000|2022-03-13 23:35:00|12573.1|12569.1|12570|12566|12573.1|12569.1|12568.4|12564.4|2121
1647214800000|2022-03-13 23:40:00|12571.5|12567.5|12566.8|12562.8|12571.5|12567.5|12566.8|12562.8|1069
1647215100000|2022-03-13 23:45:00|12568.4|12564.4|12566.8|12562.8|12568.4|12564.4|12565.3|12561.3|778
1647215400000|2022-03-13 23:50:00|12565.3|12561.3|12566.8|12562.8|12566.8|12562.8|12565.3|12561.3|2102
1647215700000|2022-03-13 23:55:00|12568.4|12564.4|12570|12566|12570|12566|12568.4|12564.4|398
1647216000000|2022-03-14 00:00:00|12568.4|12564.4|12568.4|12564.4|12571.5|12567.5|12566.8|12562.8|1241
1647216300000|2022-03-14 00:05:00|12566.8|12562.8|12566.8|12562.8|12566.8|12562.8|12565.3|12561.3|1020
1647216600000|2022-03-14 00:10:00|12568.4|12564.4|12557.5|12553.5|12568.4|12564.4|12554.3|12550.3|2530
1647216900000|2022-03-14 00:15:00|12556.7|12552.7|12555.9|12551.9|12560.6|12556.6|12552.8|12548.8|2312
1647217200000|2022-03-14 00:20:00|12554.3|12550.3|12551.2|12547.2|12560.6|12556.6|12549.7|12545.7|3081
1647217500000|2022-03-14 00:25:00|12552.8|12548.8|12554.3|12550.3|12557.5|12553.5|12551.2|12547.2|3676
1647217800000|2022-03-14 00:30:00|12555.9|12551.9|12560.6|12556.6|12560.6|12556.6|12554.3|12550.3|1896
1647218100000|2022-03-14 00:35:00|12562.2|12558.2|12565.3|12561.3|12566.8|12562.8|12560.6|12556.6|1774
1647218400000|2022-03-14 00:40:00|12568.4|12564.4|12570|12566|12570|12566|12566.8|12562.8|1802
1647218700000|2022-03-14 00:45:00|12571.5|12567.5|12566.8|12562.8|12573.1|12569.1|12565.3|12561.3|1360
1647219000000|2022-03-14 00:50:00|12568.4|12564.4|12566.8|12562.8|12568.4|12564.4|12565.3|12561.3|504
1647219300000|2022-03-14 00:55:00|12567.6|12563.6|12566.8|12562.8|12568.4|12564.4|12565.3|12561.3|606
1647219600000|2022-03-14 01:00:00|12565.3|12561.3|12563.7|12559.7|12566.8|12562.8|12560.6|12556.6|2117
1647219900000|2022-03-14 01:05:00|12562.2|12558.2|12562.2|12558.2|12562.9|12558.9|12562.2|12558.2|67
1647220200000|2022-03-14 01:10:00|12560.6|12556.6|12565.3|12561.3|12565.3|12561.3|12560.6|12556.6|1226
1647220500000|2022-03-14 01:15:00|12563.7|12559.7|12568.4|12564.4|12568.4|12564.4|12563.7|12559.7|791
1647220800000|2022-03-14 01:20:00|12569.2|12565.2|12571.5|12567.5|12573.1|12569.1|12568.4|12564.4|1006
1647221100000|2022-03-14 01:25:00|12570|12566|12568.4|12564.4|12571.5|12567.5|12568.4|12564.4|591
1647221400000|2022-03-14 01:30:00|12570|12566|12571.5|12567.5|12573.1|12569.1|12568.4|12564.4|1064
1647221700000|2022-03-14 01:35:00|12570.8|12566.8|12568.4|12564.4|12571.5|12567.5|12568.4|12564.4|412
1647222000000|2022-03-14 01:40:00|12567.6|12563.6|12568.4|12564.4|12570|12566|12566.8|12562.8|424
1647222300000|2022-03-14 01:45:00|12566.8|12562.8|12568.4|12564.4|12568.4|12564.4|12565.3|12561.3|680
1647222600000|2022-03-14 01:50:00|12566.8|12562.8|12566.8|12562.8|12568.4|12564.4|12566.8|12562.8|237
1647222900000|2022-03-14 01:55:00|12565.3|12561.3|12563.7|12559.7|12566.8|12562.8|12562.2|12558.2|1081
1647223200000|2022-03-14 02:00:00|12562.2|12558.2|12565.3|12561.3|12566.8|12562.8|12562.2|12558.2|1544
1647223500000|2022-03-14 02:05:00|12563.7|12559.7|12566.8|12562.8|12568.4|12564.4|12563.7|12559.7|938
1647223800000|2022-03-14 02:10:00|12566.1|12562.1|12565.3|12561.3|12566.1|12562.1|12563.7|12559.7|234
1647224100000|2022-03-14 02:15:00|12563.7|12559.7|12563.7|12559.7|12565.3|12561.3|12563.7|12559.7|229
1647224400000|2022-03-14 02:20:00|12565.3|12561.3|12563.7|12559.7|12566.8|12562.8|12563.7|12559.7|395
1647224700000|2022-03-14 02:25:00|||||||||318
1647225000000|2022-03-14 02:30:00|12565.3|12561.3|12566.8|12562.8|12566.8|12562.8|12563.7|12559.7|256
1647225300000|2022-03-14 02:35:00|12566.1|12562.1|12568.4|12564.4|12568.4|12564.4|12565.3|12561.3|252
1647225600000|2022-03-14 02:40:00|12567.6|12563.6|12566.8|12562.8|12568.4|12564.4|12565.3|12561.3|308
1647225900000|2022-03-14 02:45:00|||||||||217
1647226200000|2022-03-14 02:50:00|12565.3|12561.3|12566.8|12562.8|12566.8|12562.8|12565.3|12561.3|374
1647226500000|2022-03-14 02:55:00|12565.3|12561.3|12565.3|12561.3|12565.3|12561.3|12565.3|12561.3|101
1647226800000|2022-03-14 03:00:00|12563.7|12559.7|12565.3|12561.3|12565.3|12561.3|12563.7|12559.7|331
1647227100000|2022-03-14 03:05:00|||||||||146
1647227400000|2022-03-14 03:10:00|12566.8|12562.8|12566.8|12562.8|12566.8|12562.8|12565.3|12561.3|112
1647227700000|2022-03-14 03:15:00|12565.3|12561.3|12566.8|12562.8|12566.8|12562.8|12565.3|12561.3|101
1647228000000|2022-03-14 03:20:00|12565.3|12561.3|12563.7|12559.7|12565.3|12561.3|12563.7|12559.7|662
1647228300000|2022-03-14 03:25:00|12562.2|12558.2|12559|12555|12562.2|12558.2|12559|12555|943
1647228600000|2022-03-14 03:30:00|12560.6|12556.6|12559|12555|12560.6|12556.6|12557.5|12553.5|975
1647228900000|2022-03-14 03:35:00|||||||||400
1647229200000|2022-03-14 03:40:00|12560.6|12556.6|12557.5|12553.5|12560.6|12556.6|12557.5|12553.5|543
1647229500000|2022-03-14 03:45:00|12559|12555|12559|12555|12559|12555|12557.5|12553.5|664
1647229800000|2022-03-14 03:50:00|||||||||103
1647230100000|2022-03-14 03:55:00|||||||||447
1647230400000|2022-03-14 04:00:00|12557.5|12553.5|12559|12555|12559|12555|12557.5|12553.5|582
1647230700000|2022-03-14 04:05:00|12558.3|12554.3|12557.5|12553.5|12559|12555|12557.5|12553.5|747
1647231000000|2022-03-14 04:10:00|12555.9|12551.9|12555.9|12551.9|12555.9|12551.9|12554.3|12550.3|1618
1647231300000|2022-03-14 04:15:00|12554.3|12550.3|12554.3|12550.3|12555.9|12551.9|12554.3|12550.3|522
1647231600000|2022-03-14 04:20:00|12555.1|12551.1|12554.3|12550.3|12555.9|12551.9|12554.3|12550.3|237
1647231900000|2022-03-14 04:25:00|12555.9|12551.9|12555.9|12551.9|12555.9|12551.9|12555.9|12551.9|880
1647232200000|2022-03-14 04:30:00|12554.3|12550.3|12555.9|12551.9|12555.9|12551.9|12554.3|12550.3|438
1647232500000|2022-03-14 04:35:00|||||||||86
1647232800000|2022-03-14 04:40:00|||||||||36
1647233100000|2022-03-14 04:45:00|12554.3|12550.3|12555.9|12551.9|12555.9|12551.9|12554.3|12550.3|290
1647233400000|2022-03-14 04:50:00|||||||||38
1647233700000|2022-03-14 04:55:00|12554.3|12550.3|12555.9|12551.9|12555.9|12551.9|12554.3|12550.3|478
1647234000000|2022-03-14 05:00:00|12554.3|12550.3|12554.3|12550.3|12555.9|12551.9|12554.3|12550.3|636
1647234300000|2022-03-14 05:05:00|12555.9|12551.9|12554.3|12550.3|12555.9|12551.9|12554.3|12550.3|115
1647234600000|2022-03-14 05:10:00|12555.9|12551.9|12555.9|12551.9|12555.9|12551.9|12555.9|12551.9|56
1647234900000|2022-03-14 05:15:00|12554.3|12550.3|12555.9|12551.9|12555.9|12551.9|12554.3|12550.3|278
1647235200000|2022-03-14 05:20:00|12556.7|12552.7|12557.5|12553.5|12557.5|12553.5|12555.9|12551.9|568
1647235500000|2022-03-14 05:25:00|12559|12555|12557.5|12553.5|12559|12555|12557.5|12553.5|843
1647235800000|2022-03-14 05:30:00|12555.9|12551.9|12559|12555|12559|12555|12555.9|12551.9|1616
1647236100000|2022-03-14 05:35:00|12560.6|12556.6|12560.6|12556.6|12560.6|12556.6|12559.8|12555.8|716
1647236400000|2022-03-14 05:40:00|12559|12555|12559|12555|12559|12555|12559|12555|196
1647236700000|2022-03-14 05:45:00|12560.6|12556.6|12559|12555|12560.6|12556.6|12559|12555|471
1647237000000|2022-03-14 05:50:00|12557.5|12553.5|12557.5|12553.5|12559|12555|12557.5|12553.5|381
1647237300000|2022-03-14 05:55:00|||||||||297
1647237600000|2022-03-14 06:00:00|12559|12555|12559|12555|12559|12555|12557.5|12553.5|428
1647237900000|2022-03-14 06:05:00|12560.6|12556.6|12559|12555|12560.6|12556.6|12557.5|12553.5|576
1647238200000|2022-03-14 06:10:00|12557.5|12553.5|12557.5|12553.5|12559|12555|12555.9|12551.9|532
1647238500000|2022-03-14 06:15:00|12555.9|12551.9|12557.5|12553.5|12559|12555|12555.9|12551.9|294
1647238800000|2022-03-14 06:20:00|12559|12555|12559|12555|12559|12555|12557.5|12553.5|581
1647239100000|2022-03-14 06:25:00|12557.5|12553.5|12559|12555|12559|12555|12557.5|12553.5|549
1647239400000|2022-03-14 06:30:00|12557.5|12553.5|12559|12555|12559|12555|12557.5|12553.5|259
1647239700000|2022-03-14 06:35:00|12557.5|12553.5|12557.5|12553.5|12559|12555|12557.5|12553.5|336
1647240000000|2022-03-14 06:40:00|12558.3|12554.3|12560.6|12556.6|12560.6|12556.6|12557.5|12553.5|464
1647240300000|2022-03-14 06:45:00|12559|12555|12560.6|12556.6|12560.6|12556.6|12559|12555|286
1647240600000|2022-03-14 06:50:00|12562.2|12558.2|12565.3|12561.3|12566.8|12562.8|12562.2|12558.2|1509
1647240900000|2022-03-14 06:55:00|12566.8|12562.8|12565.3|12561.3|12566.8|12562.8|12565.3|12561.3|1064
1647241200000|2022-03-14 07:00:00|12566.8|12562.8|12565.3|12561.3|12566.8|12562.8|12563.7|12559.7|1851
1647241500000|2022-03-14 07:05:00|12563.7|12559.7|12570|12566|12571.5|12567.5|12563.7|12559.7|2649
1647241800000|2022-03-14 07:10:00|12571.5|12567.5|12568.4|12564.4|12574.7|12570.7|12568.4|12564.4|2177
1647242100000|2022-03-14 07:15:00|12566.8|12562.8|12566.8|12562.8|12573.1|12569.1|12566.8|12562.8|2794
1647242400000|2022-03-14 07:20:00|12565.3|12561.3|12565.3|12561.3|12566.8|12562.8|12562.2|12558.2|1497
1647242700000|2022-03-14 07:25:00|12563.7|12559.7|12563.7|12559.7|12566.8|12562.8|12563.7|12559.7|869
1647243000000|2022-03-14 07:30:00|12565.3|12561.3|12565.3|12561.3|12566.8|12562.8|12563.7|12559.7|1498
1647243300000|2022-03-14 07:35:00|12566.8|12562.8|12570|12566|12570|12566|12566.8|12562.8|1119
1647243600000|2022-03-14 07:40:00|12568.4|12564.4|12568.4|12564.4|12570|12566|12568.4|12564.4|1696
1647243900000|2022-03-14 07:45:00|12566.8|12562.8|12570|12566|12570|12566|12566.8|12562.8|598
1647244200000|2022-03-14 07:50:00|12568.4|12564.4|12568.4|12564.4|12568.4|12564.4|12565.3|12561.3|1487
1647244500000|2022-03-14 07:55:00|12566.8|12562.8|12565.3|12561.3|12566.8|12562.8|12563.7|12559.7|2825
1647244800000|2022-03-14 08:00:00|12566.8|12562.8|12554.3|12550.3|12566.8|12562.8|12552.8|12548.8|5938
1647245100000|2022-03-14 08:05:00|12555.9|12551.9|12554.3|12550.3|12557.5|12553.5|12549.7|12545.7|4388
1647245400000|2022-03-14 08:10:00|12552.8|12548.8|12551.2|12547.2|12555.9|12551.9|12551.2|12547.2|2990
1647245700000|2022-03-14 08:15:00|12552.8|12548.8|12552.8|12548.8|12554.3|12550.3|12551.2|12547.2|1351
1647246000000|2022-03-14 08:20:00|12554.3|12550.3|12554.3|12550.3|12554.3|12550.3|12552.8|12548.8|1241
1647246300000|2022-03-14 08:25:00|12555.9|12551.9|12557.5|12553.5|12557.5|12553.5|12552.8|12548.8|1435
1647246600000|2022-03-14 08:30:00|12555.9|12551.9|12559|12555|12560.6|12556.6|12555.9|12551.9|3684
1647246900000|2022-03-14 08:35:00|12557.5|12553.5|12557.5|12553.5|12560.6|12556.6|12557.5|12553.5|1201
1647247200000|2022-03-14 08:40:00|12559|12555|12560.6|12556.6|12562.2|12558.2|12559|12555|2123
1647247500000|2022-03-14 08:45:00|12559|12555|12557.5|12553.5|12562.2|12558.2|12557.5|12553.5|1584
1647247800000|2022-03-14 08:50:00|12559|12555|12557.5|12553.5|12559|12555|12557.5|12553.5|606
1647248100000|2022-03-14 08:55:00|12556.7|12552.7|12559|12555|12559|12555|12554.3|12550.3|1565
1647248400000|2022-03-14 09:00:00|12557.5|12553.5|12554.3|12550.3|12557.5|12553.5|12554.3|12550.3|1219
1647248700000|2022-03-14 09:05:00|12555.9|12551.9|12549.7|12545.7|12557.5|12553.5|12549.7|12545.7|1702
1647249000000|2022-03-14 09:10:00|12551.2|12547.2|12545|12541|12551.2|12547.2|12545|12541|3103
1647249300000|2022-03-14 09:15:00|12543.4|12539.4|12537.2|12533.2|12543.4|12539.4|12535.6|12531.6|8361
1647249600000|2022-03-14 09:20:00|12538.7|12534.7|12537.2|12533.2|12541.8|12537.8|12535.6|12531.6|4427
1647249900000|2022-03-14 09:25:00|12538.7|12534.7|12540.3|12536.3|12543.4|12539.4|12537.2|12533.2|2831
1647250200000|2022-03-14 09:30:00|12541.8|12537.8|12538.7|12534.7|12541.8|12537.8|12538.7|12534.7|1645
1647250500000|2022-03-14 09:35:00|12540.3|12536.3|12532.5|12528.5|12540.3|12536.3|12529.3|12525.3|4124
1647250800000|2022-03-14 09:40:00|12530.9|12526.9|12530.9|12526.9|12532.5|12528.5|12529.3|12525.3|1695
1647251100000|2022-03-14 09:45:00|12529.3|12525.3|12527.8|12523.8|12530.9|12526.9|12526.2|12522.2|4109
1647251400000|2022-03-14 09:50:00|12529.3|12525.3|12526.2|12522.2|12529.3|12525.3|12526.2|12522.2|5315
1647251700000|2022-03-14 09:55:00|12525.4|12521.4|12523.1|12519.1|12525.4|12521.4|12518.4|12514.4|6471
1647252000000|2022-03-14 10:00:00|12524.7|12520.7|12527.8|12523.8|12529.3|12525.3|12523.1|12519.1|4888
1647252300000|2022-03-14 10:05:00|12526.2|12522.2|12529.3|12525.3|12529.3|12525.3|12526.2|12522.2|1689
1647252600000|2022-03-14 10:10:00|12530.9|12526.9|12530.9|12526.9|12532.5|12528.5|12527.8|12523.8|3006
1647252900000|2022-03-14 10:15:00|12529.3|12525.3|12530.9|12526.9|12530.9|12526.9|12529.3|12525.3|1429
1647253200000|2022-03-14 10:20:00|12529.3|12525.3|12526.2|12522.2|12530.9|12526.9|12524.7|12520.7|1865
1647253500000|2022-03-14 10:25:00|12527.8|12523.8|12526.2|12522.2|12527.8|12523.8|12524.7|12520.7|1208
1647253800000|2022-03-14 10:30:00|12527.8|12523.8|12532.5|12528.5|12532.5|12528.5|12524.7|12520.7|3335
1647254100000|2022-03-14 10:35:00|12534|12530|12535.6|12531.6|12537.2|12533.2|12532.5|12528.5|2224
1647254400000|2022-03-14 10:40:00|12537.2|12533.2|12535.6|12531.6|12537.2|12533.2|12535.6|12531.6|2636
1647254700000|2022-03-14 10:45:00|12534|12530|12537.2|12533.2|12537.2|12533.2|12534|12530|1599
1647255000000|2022-03-14 10:50:00|12538.7|12534.7|12538.7|12534.7|12540.3|12536.3|12537.2|12533.2|2992
1647255300000|2022-03-14 10:55:00|12540.3|12536.3|12538.7|12534.7|12540.3|12536.3|12538.7|12534.7|1193
1647255600000|2022-03-14 11:00:00|12537.2|12533.2|12543.4|12539.4|12545|12541|12537.2|12533.2|2687
1647255900000|2022-03-14 11:05:00|12541.8|12537.8|12541.8|12537.8|12541.8|12537.8|12540.3|12536.3|734
1647256200000|2022-03-14 11:10:00|12543.4|12539.4|12543.4|12539.4|12545|12541|12541.8|12537.8|2793
1647256500000|2022-03-14 11:15:00|12541.8|12537.8|12543.4|12539.4|12543.4|12539.4|12540.3|12536.3|3222
1647256800000|2022-03-14 11:20:00|12545|12541|12546.5|12542.5|12546.5|12542.5|12543.4|12539.4|1640
1647257100000|2022-03-14 11:25:00|12548.1|12544.1|12548.1|12544.1|12549.7|12545.7|12546.5|12542.5|3261
1647257400000|2022-03-14 11:30:00|12549.7|12545.7|12541.8|12537.8|12549.7|12545.7|12541.8|12537.8|4465
1647257700000|2022-03-14 11:35:00|12543.4|12539.4|12537.2|12533.2|12543.4|12539.4|12535.6|12531.6|2346
1647258000000|2022-03-14 11:40:00|12535.6|12531.6|12538.7|12534.7|12540.3|12536.3|12535.6|12531.6|1696
1647258300000|2022-03-14 11:45:00|12540.3|12536.3|12543.4|12539.4|12545|12541|12540.3|12536.3|3230
1647258600000|2022-03-14 11:50:00|12541.8|12537.8|12545|12541|12545|12541|12541.8|12537.8|2045
1647258900000|2022-03-14 11:55:00|12546.5|12542.5|12543.4|12539.4|12546.5|12542.5|12540.3|12536.3|2791
1647259200000|2022-03-14 12:00:00|12541.8|12537.8|12545|12541|12548.1|12544.1|12541.8|12537.8|4705
1647259500000|2022-03-14 12:05:00|12546.5|12542.5|12541.8|12537.8|12546.5|12542.5|12538.7|12534.7|5090
1647259800000|2022-03-14 12:10:00|12540.3|12536.3|12538.7|12534.7|12541.8|12537.8|12538.7|12534.7|1009
1647260100000|2022-03-14 12:15:00|12537.2|12533.2|12535.6|12531.6|12537.2|12533.2|12532.5|12528.5|4152
1647260400000|2022-03-14 12:20:00|12537.2|12533.2|12545|12541|12545|12541|12529.3|12525.3|5145
1647260700000|2022-03-14 12:25:00|12543.4|12539.4|12538.7|12534.7|12543.4|12539.4|12537.2|12533.2|6618
1647261000000|2022-03-14 12:30:00|12537.2|12533.2|12535.6|12531.6|12538.7|12534.7|12534|12530|3489
1647261300000|2022-03-14 12:35:00|12537.2|12533.2|12535.6|12531.6|12538.7|12534.7|12535.6|12531.6|1763
1647261600000|2022-03-14 12:40:00|12534|12530|12537.2|12533.2|12538.7|12534.7|12532.5|12528.5|3754
1647261900000|2022-03-14 12:45:00|12535.6|12531.6|12535.6|12531.6|12537.2|12533.2|12535.6|12531.6|2889
1647262200000|2022-03-14 12:50:00|12537.2|12533.2|12535.6|12531.6|12537.2|12533.2|12532.5|12528.5|1953
1647262500000|2022-03-14 12:55:00|12537.2|12533.2|12540.3|12536.3|12540.3|12536.3|12535.6|12531.6|2702
1647262800000|2022-03-14 13:00:00|12541.8|12537.8|12541.8|12537.8|12543.4|12539.4|12540.3|12536.3|2917
1647263100000|2022-03-14 13:05:00|12540.3|12536.3|12534|12530|12541.8|12537.8|12532.5|12528.5|3106
1647263400000|2022-03-14 13:10:00|12532.5|12528.5|12534|12530|12535.6|12531.6|12532.5|12528.5|2715
1647263700000|2022-03-14 13:15:00|12532.5|12528.5|12530.9|12526.9|12534|12530|12530.9|12526.9|2254
1647264000000|2022-03-14 13:20:00|12529.3|12525.3|12527.8|12523.8|12530.9|12526.9|12526.2|12522.2|5983
1647264300000|2022-03-14 13:25:00|12529.3|12525.3|12530.9|12526.9|12530.9|12526.9|12527.8|12523.8|3486
1647264600000|2022-03-14 13:30:00|12529.3|12525.3|12532.5|12528.5|12532.5|12528.5|12526.2|12522.2|6688
1647264900000|2022-03-14 13:35:00|12530.9|12526.9|12535.6|12531.6|12537.2|12533.2|12530.9|12526.9|2938
1647265200000|2022-03-14 13:40:00|12534|12530|12530.9|12526.9|12534|12530|12529.3|12525.3|2640
1647265500000|2022-03-14 13:45:00|12529.3|12525.3|12529.3|12525.3|12530.9|12526.9|12526.2|12522.2|3097
1647265800000|2022-03-14 13:50:00|12527.8|12523.8|12526.2|12522.2|12529.3|12525.3|12524.7|12520.7|2529
1647266100000|2022-03-14 13:55:00|12524.7|12520.7|12523.1|12519.1|12526.2|12522.2|12521.5|12517.5|6244
1647266400000|2022-03-14 14:00:00|12521.5|12517.5|12521.5|12517.5|12524.7|12520.7|12520|12516|6463
1647266700000|2022-03-14 14:05:00|12523.1|12519.1|12520|12516|12523.1|12519.1|12520|12516|3677
1647267000000|2022-03-14 14:10:00|12521.5|12517.5|12520|12516|12524.7|12520.7|12520|12516|6157
1647267300000|2022-03-14 14:15:00|12518.4|12514.4|12523.1|12519.1|12523.1|12519.1|12518.4|12514.4|2400
1647267600000|2022-03-14 14:20:00|12524.7|12520.7|12523.1|12519.1|12524.7|12520.7|12523.1|12519.1|1547
1647267900000|2022-03-14 14:25:00|12524.7|12520.7|12518.4|12514.4|12524.7|12520.7|12518.4|12514.4|4218
1647268200000|2022-03-14 14:30:00|12520|12516|12520|12516|12521.5|12517.5|12516.8|12512.8|6218
1647268500000|2022-03-14 14:35:00|12518.4|12514.4|12516.8|12512.8|12518.4|12514.4|12515.3|12511.3|3885
1647268800000|2022-03-14 14:40:00|12518.4|12514.4|12524.7|12520.7|12524.7|12520.7|12516.8|12512.8|3458
1647269100000|2022-03-14 14:45:00|12523.1|12519.1|12524.7|12520.7|12526.2|12522.2|12523.1|12519.1|4286
1647269400000|2022-03-14 14:50:00|12526.2|12522.2|12524.7|12520.7|12526.2|12522.2|12524.7|12520.7|3001
1647269700000|2022-03-14 14:55:00|12526.2|12522.2|12523.1|12519.1|12527.8|12523.8|12521.5|12517.5|4860
1647270000000|2022-03-14 15:00:00|12521.5|12517.5|12523.1|12519.1|12526.2|12522.2|12521.5|12517.5|3945
1647270300000|2022-03-14 15:05:00|12524.7|12520.7|12523.1|12519.1|12524.7|12520.7|12523.1|12519.1|1516
1647270600000|2022-03-14 15:10:00|12524.7|12520.7|12526.2|12522.2|12526.2|12522.2|12524.7|12520.7|1964
1647270900000|2022-03-14 15:15:00|12527.8|12523.8|12523.1|12519.1|12527.8|12523.8|12523.1|12519.1|4156
1647271200000|2022-03-14 15:20:00|12524.7|12520.7|12524.7|12520.7|12524.7|12520.7|12523.1|12519.1|5530
1647271500000|2022-03-14 15:25:00|12523.1|12519.1|12521.5|12517.5|12523.1|12519.1|12520|12516|5346
1647271800000|2022-03-14 15:30:00|12520|12516|12520|12516|12521.5|12517.5|12516.8|12512.8|3257
1647272100000|2022-03-14 15:35:00|12521.5|12517.5|12516.8|12512.8|12521.5|12517.5|12516.8|12512.8|4151
1647272400000|2022-03-14 15:40:00|12518.4|12514.4|12515.3|12511.3|12518.4|12514.4|12515.3|12511.3|3615
1647272700000|2022-03-14 15:45:00|12516.8|12512.8|12518.4|12514.4|12518.4|12514.4|12515.3|12511.3|3520
1647273000000|2022-03-14 15:50:00|12516.8|12512.8|12518.4|12514.4|12518.4|12514.4|12516.8|12512.8|2495
1647273300000|2022-03-14 15:55:00|12516.8|12512.8|12512.2|12508.2|12518.4|12514.4|12512.2|12508.2|6792
1647273600000|2022-03-14 16:00:00|12510.6|12506.6|12509|12505|12510.6|12506.6|12509|12505|5289
1647273900000|2022-03-14 16:05:00|12507.5|12503.5|12505.9|12501.9|12509|12505|12505.9|12501.9|4132
1647274200000|2022-03-14 16:10:00|12504.3|12500.3|12505.9|12501.9|12505.9|12501.9|12504.3|12500.3|3939
1647274500000|2022-03-14 16:15:00|12504.3|12500.3|12509|12505|12509|12505|12504.3|12500.3|7804
1647274800000|2022-03-14 16:20:00|12510.6|12506.6|12505.9|12501.9|12510.6|12506.6|12505.9|12501.9|5803
1647275100000|2022-03-14 16:25:00|12507.5|12503.5|12505.9|12501.9|12507.5|12503.5|12505.9|12501.9|3302
1647275400000|2022-03-14 16:30:00|12507.5|12503.5|12505.9|12501.9|12507.5|12503.5|12502.8|12498.8|3621
1647275700000|2022-03-14 16:35:00|12504.3|12500.3|12507.5|12503.5|12509|12505|12504.3|12500.3|5293
1647276000000|2022-03-14 16:40:00|12509|12505|12509|12505|12509|12505|12507.5|12503.5|4460
1647276300000|2022-03-14 16:45:00|12507.5|12503.5|12512.2|12508.2|12513.7|12509.7|12507.5|12503.5|3514
1647276600000|2022-03-14 16:50:00|12513.7|12509.7|12512.2|12508.2|12513.7|12509.7|12509|12505|3936
1647276900000|2022-03-14 16:55:00|12513.7|12509.7|12509|12505|12513.7|12509.7|12507.5|12503.5|3626
1647277200000|2022-03-14 17:00:00|12510.6|12506.6|12509|12505|12510.6|12506.6|12507.5|12503.5|4189
1647277500000|2022-03-14 17:05:00|12507.5|12503.5|12507.5|12503.5|12507.5|12503.5|12505.9|12501.9|2398
1647277800000|2022-03-14 17:10:00|12505.9|12501.9|12507.5|12503.5|12507.5|12503.5|12505.9|12501.9|1283
1647278100000|2022-03-14 17:15:00|12509|12505|12507.5|12503.5|12509|12505|12507.5|12503.5|1014
1647278400000|2022-03-14 17:20:00|12505.9|12501.9|12501.2|12497.2|12507.5|12503.5|12501.2|12497.2|8060
1647278700000|2022-03-14 17:25:00|12502.8|12498.8|12501.2|12497.2|12502.8|12498.8|12501.2|12497.2|2166
1647279000000|2022-03-14 17:30:00|12499.7|12495.7|12499.7|12495.7|12502.8|12498.8|12498.1|12494.1|7436
1647279300000|2022-03-14 17:35:00|12501.2|12497.2|12504.3|12500.3|12504.3|12500.3|12499.7|12495.7|3847
1647279600000|2022-03-14 17:40:00|12502.8|12498.8|12502.8|12498.8|12502.8|12498.8|12501.2|12497.2|1650
1647279900000|2022-03-14 17:45:00|12504.3|12500.3|12505.9|12501.9|12505.9|12501.9|12504.3|12500.3|4025
1647280200000|2022-03-14 17:50:00|12507.5|12503.5|12505.9|12501.9|12507.5|12503.5|12504.3|12500.3|1575
1647280500000|2022-03-14 17:55:00|12504.3|12500.3|12504.3|12500.3|12505.9|12501.9|12504.3|12500.3|789
1647280800000|2022-03-14 18:00:00|12505.9|12501.9|12505.9|12501.9|12505.9|12501.9|12501.2|12497.2|3274
1647281100000|2022-03-14 18:05:00|12504.3|12500.3|12501.2|12497.2|12504.3|12500.3|12501.2|12497.2|5571
1647281400000|2022-03-14 18:10:00|12499.7|12495.7|12499.7|12495.7|12501.2|12497.2|12499.7|12495.7|3840
1647281700000|2022-03-14 18:15:00|12498.1|12494.1|12496.5|12492.5|12498.1|12494.1|12496.5|12492.5|2468
1647282000000|2022-03-14 18:20:00|12498.1|12494.1|12493.4|12489.4|12499.7|12495.7|12493.4|12489.4|8600
1647282300000|2022-03-14 18:25:00|12495|12491|12491.8|12487.8|12495|12491|12491.8|12487.8|7784
1647282600000|2022-03-14 18:30:00|12490.3|12486.3|12490.3|12486.3|12491.8|12487.8|12488.7|12484.7|5263
1647282900000|2022-03-14 18:35:00|12488.7|12484.7|12487.2|12483.2|12490.3|12486.3|12487.2|12483.2|7638
1647283200000|2022-03-14 18:40:00|12488.7|12484.7|12488.7|12484.7|12488.7|12484.7|12485.6|12481.6|3588
1647283500000|2022-03-14 18:45:00|12490.3|12486.3|12490.3|12486.3|12490.3|12486.3|12490.3|12486.3|1837
1647283800000|2022-03-14 18:50:00|12488.7|12484.7|12487.2|12483.2|12490.3|12486.3|12487.2|12483.2|1843
1647284100000|2022-03-14 18:55:00|12485.6|12481.6|12482.5|12478.5|12487.2|12483.2|12482.5|12478.5|8371
1647284400000|2022-03-14 19:00:00|12484|12480|12480.9|12476.9|12485.6|12481.6|12480.9|12476.9|5583
1647284700000|2022-03-14 19:05:00|12482.5|12478.5|12484|12480|12484|12480|12479.3|12475.3|11762
1647285000000|2022-03-14 19:10:00|12485.6|12481.6|12482.5|12478.5|12485.6|12481.6|12482.5|12478.5|3627
1647285300000|2022-03-14 19:15:00|12484|12480|12482.5|12478.5|12485.6|12481.6|12480.9|12476.9|3885
1647285600000|2022-03-14 19:20:00|12484|12480|12487.2|12483.2|12487.2|12483.2|12484|12480|4503
1647285900000|2022-03-14 19:25:00|12485.6|12481.6|12480.9|12476.9|12487.2|12483.2|12480.9|12476.9|5440
1647286200000|2022-03-14 19:30:00|12481.7|12477.7|12487.2|12483.2|12487.2|12483.2|12480.9|12476.9|2712
1647286500000|2022-03-14 19:35:00|12485.6|12481.6|12485.6|12481.6|12487.2|12483.2|12485.6|12481.6|1077
1647286800000|2022-03-14 19:40:00|12487.2|12483.2|12485.6|12481.6|12487.2|12483.2|12485.6|12481.6|2317
1647287100000|2022-03-14 19:45:00|12484|12480|12482.5|12478.5|12485.6|12481.6|12482.5|12478.5|2246
1647287400000|2022-03-14 19:50:00|12484|12480|12480.9|12476.9|12484|12480|12477.8|12473.8|4519
1647287700000|2022-03-14 19:55:00|12479.3|12475.3|12479.3|12475.3|12480.9|12476.9|12477.8|12473.8|4593
1647288000000|2022-03-14 20:00:00|12477.8|12473.8|12480.9|12476.9|12480.9|12476.9|12477.8|12473.8|4827
1647288300000|2022-03-14 20:05:00|12481.7|12477.7|12482.5|12478.5|12484|12480|12480.9|12476.9|5879
1647288600000|2022-03-14 20:10:00|12484|12480|12482.5|12478.5|12484|12480|12480.9|12476.9|2291
1647288900000|2022-03-14 20:15:00|12480.9|12476.9|12482.5|12478.5|12484|12480|12479.3|12475.3|3186
1647289200000|2022-03-14 20:20:00|12484|12480|12482.5|12478.5|12484|12480|12482.5|12478.5|1610
1647289500000|2022-03-14 20:25:00|12484|12480|12484|12480|12484|12480|12482.5|12478.5|2351
1647289800000|2022-03-14 20:30:00|12487.2|12483.2|12482.5|12478.5|12487.2|12483.2|12482.5|12478.5|2389
1647290100000|2022-03-14 20:35:00|12484|12480|12484|12480|12484|12480|12482.5|12478.5|1507
1647290400000|2022-03-14 20:40:00|12485.6|12481.6|12482.5|12478.5|12485.6|12481.6|12482.5|12478.5|3053
1647290700000|2022-03-14 20:45:00|12484|12480|12480.9|12476.9|12484|12480|12480.9|12476.9|3814
1647291000000|2022-03-14 20:50:00|12479.3|12475.3|12482.5|12478.5|12482.5|12478.5|12479.3|12475.3|3362
1647291300000|2022-03-14 20:55:00|12484|12480|12485.6|12481.6|12485.6|12481.6|12482.5|12478.5|2182
1647295200000|2022-03-14 22:00:00|12487.2|12483.2|12488.7|12484.7|12488.7|12484.7|12485.6|12481.6|1143
1647295500000|2022-03-14 22:05:00|12490.3|12486.3|12490.3|12486.3|12490.3|12486.3|12490.3|12486.3|480
1647295800000|2022-03-14 22:10:00|12491.1|12487.1|12487.2|12483.2|12491.8|12487.8|12487.2|12483.2|1193
1647296100000|2022-03-14 22:15:00|12487.9|12483.9|12485.6|12481.6|12487.9|12483.9|12485.6|12481.6|290
1647296400000|2022-03-14 22:20:00|12487.2|12483.2|12487.2|12483.2|12487.2|12483.2|12487.2|12483.2|100
1647296700000|2022-03-14 22:25:00|12486.4|12482.4|12488.7|12484.7|12488.7|12484.7|12485.6|12481.6|276
1647297000000|2022-03-14 22:30:00|12487.2|12483.2|12485.6|12481.6|12487.2|12483.2|12485.6|12481.6|220
1647297300000|2022-03-14 22:35:00|12487.2|12483.2|12485.6|12481.6|12487.2|12483.2|12484|12480|506
1647297600000|2022-03-14 22:40:00|12487.2|12483.2|12487.2|12483.2|12487.2|12483.2|12485.6|12481.6|91
1647297900000|2022-03-14 22:45:00|12488.7|12484.7|12487.2|12483.2|12488.7|12484.7|12487.2|12483.2|393
1647298200000|2022-03-14 22:50:00|12487.9|12483.9|12487.2|12483.2|12488.7|12484.7|12487.2|12483.2|144
1647298500000|2022-03-14 22:55:00|||||||||11
1647298800000|2022-03-14 23:00:00|12485.6|12481.6|12485.6|12481.6|12485.6|12481.6|12485.6|12481.6|232
1647299100000|2022-03-14 23:05:00|||||||||80
1647299400000|2022-03-14 23:10:00|||||||||62
1647299700000|2022-03-14 23:15:00|12487.2|12483.2|12487.2|12483.2|12487.2|12483.2|12487.2|12483.2|346
1647300000000|2022-03-14 23:20:00|12484|12480|12484|12480|12484|12480|12484|12480|224
1647300300000|2022-03-14 23:25:00|12485.6|12481.6|12485.6|12481.6|12485.6|12481.6|12485.6|12481.6|113
1647300600000|2022-03-14 23:30:00|12484|12480|12487.2|12483.2|12487.2|12483.2|12484|12480|229
1647300900000|2022-03-14 23:35:00|12487.9|12483.9|12488.7|12484.7|12488.7|12484.7|12487.2|12483.2|314
1647301200000|2022-03-14 23:40:00|12487.2|12483.2|12488.7|12484.7|12488.7|12484.7|12487.2|12483.2|221
1647301500000|2022-03-14 23:45:00|12487.2|12483.2|12488.7|12484.7|12488.7|12484.7|12487.2|12483.2|540
1647301800000|2022-03-14 23:50:00|12490.3|12486.3|12490.3|12486.3|12490.3|12486.3|12490.3|12486.3|316
1647302100000|2022-03-14 23:55:00|12488.7|12484.7|12488.7|12484.7|12490.3|12486.3|12487.2|12483.2|733
1647302400000|2022-03-15 00:00:00|12487.2|12483.2|12487.2|12483.2|12488.7|12484.7|12487.2|12483.2|513
1647302700000|2022-03-15 00:05:00|12488.7|12484.7|12488.7|12484.7|12488.7|12484.7|12488.7|12484.7|61
1647303000000|2022-03-15 00:10:00|12490.3|12486.3|12490.3|12486.3|12491.8|12487.8|12490.3|12486.3|670
1647303300000|2022-03-15 00:15:00|12491.8|12487.8|12490.3|12486.3|12491.8|12487.8|12490.3|12486.3|507
1647303600000|2022-03-15 00:20:00|12488.7|12484.7|12488.7|12484.7|12488.7|12484.7|12487.2|12483.2|866
1647303900000|2022-03-15 00:25:00|12487.2|12483.2|12479.3|12475.3|12488.7|12484.7|12477.8|12473.8|2426
1647304200000|2022-03-15 00:30:00|12477.8|12473.8|12480.9|12476.9|12482.5|12478.5|12477.8|12473.8|1575
1647304500000|2022-03-15 00:35:00|12482.5|12478.5|12487.2|12483.2|12488.7|12484.7|12482.5|12478.5|1616
1647304800000|2022-03-15 00:40:00|12485.6|12481.6|12484|12480|12485.6|12481.6|12484|12480|1218
1647305100000|2022-03-15 00:45:00|12484.8|12480.8|12482.5|12478.5|12485.6|12481.6|12482.5|12478.5|1267
1647305400000|2022-03-15 00:50:00|12484|12480|12482.5|12478.5|12484|12480|12482.5|12478.5|901
1647305700000|2022-03-15 00:55:00|12484|12480|12485.6|12481.6|12485.6|12481.6|12482.5|12478.5|499
1647306000000|2022-03-15 01:00:00|12484|12480|12482.5|12478.5|12485.6|12481.6|12482.5|12478.5|970
1647306300000|2022-03-15 01:05:00|12484|12480|12482.5|12478.5|12484|12480|12482.5|12478.5|302
1647306600000|2022-03-15 01:10:00|12480.9|12476.9|12479.3|12475.3|12482.5|12478.5|12479.3|12475.3|927
1647306900000|2022-03-15 01:15:00|12480.9|12476.9|12485.6|12481.6|12485.6|12481.6|12479.3|12475.3|1909
1647307200000|2022-03-15 01:20:00|12484|12480|12474.7|12470.7|12484.8|12480.8|12473.1|12469.1|1116
1647307500000|2022-03-15 01:25:00|12473.1|12469.1|12465.3|12461.3|12474.7|12470.7|12462.2|12458.2|4859
1647307800000|2022-03-15 01:30:00|12463.7|12459.7|12470|12466|12470|12466|12459|12455|2737
1647308100000|2022-03-15 01:35:00|12468.4|12464.4|12473.1|12469.1|12473.1|12469.1|12468.4|12464.4|2296
1647308400000|2022-03-15 01:40:00|12471.5|12467.5|12471.5|12467.5|12471.5|12467.5|12468.4|12464.4|934
1647308700000|2022-03-15 01:45:00|12473.1|12469.1|12473.1|12469.1|12474.7|12470.7|12471.5|12467.5|1321
1647309000000|2022-03-15 01:50:00|12471.5|12467.5|12471.5|12467.5|12473.1|12469.1|12466.8|12462.8|1316
1647309300000|2022-03-15 01:55:00|12473.1|12469.1|12473.1|12469.1|12473.1|12469.1|12471.5|12467.5|799
1647309600000|2022-03-15 02:00:00|12471.5|12467.5|12465.3|12461.3|12473.1|12469.1|12465.3|12461.3|2128
1647309900000|2022-03-15 02:05:00|12466.8|12462.8|12462.2|12458.2|12466.8|12462.8|12460.6|12456.6|1501
1647310200000|2022-03-15 02:10:00|12460.6|12456.6|12462.2|12458.2|12462.2|12458.2|12460.6|12456.6|1370
1647310500000|2022-03-15 02:15:00|12463.7|12459.7|12463.7|12459.7|12463.7|12459.7|12462.2|12458.2|514
1647310800000|2022-03-15 02:20:00|12462.2|12458.2|12463.7|12459.7|12463.7|12459.7|12462.2|12458.2|453
1647311100000|2022-03-15 02:25:00|12465.3|12461.3|12465.3|12461.3|12465.3|12461.3|12463.7|12459.7|260
1647311400000|2022-03-15 02:30:00|12466.8|12462.8|12466.8|12462.8|12466.8|12462.8|12465.3|12461.3|558
1647311700000|2022-03-15 02:35:00|12465.3|12461.3|12465.3|12461.3|12465.3|12461.3|12463.7|12459.7|369
1647312000000|2022-03-15 02:40:00|12463.7|12459.7|12466.8|12462.8|12466.8|12462.8|12463.7|12459.7|391
1647312300000|2022-03-15 02:45:00|||||||||208
1647312600000|2022-03-15 02:50:00|12468.4|12464.4|12468.4|12464.4|12470|12466|12468.4|12464.4|1063
1647312900000|2022-03-15 02:55:00|12466.8|12462.8|12468.4|12464.4|12468.4|12464.4|12466.8|12462.8|568
1647313200000|2022-03-15 03:00:00|12466.8|12462.8|12466.8|12462.8|12466.8|12462.8|12466.8|12462.8|440
1647313500000|2022-03-15 03:05:00|12465.3|12461.3|12466.8|12462.8|12466.8|12462.8|12465.3|12461.3|847
1647313800000|2022-03-15 03:10:00|12465.3|12461.3|12465.3|12461.3|12466.8|12462.8|12465.3|12461.3|547
1647314100000|2022-03-15 03:15:00|12466.8|12462.8|12466.8|12462.8|12466.8|12462.8|12465.3|12461.3|435
1647314400000|2022-03-15 03:20:00|12465.3|12461.3|12463.7|12459.7|12465.3|12461.3|12463.7|12459.7|890
1647314700000|2022-03-15 03:25:00|12462.2|12458.2|12463.7|12459.7|12463.7|12459.7|12462.2|12458.2|450
1647315000000|2022-03-15 03:30:00|12465.3|12461.3|12466.8|12462.8|12466.8|12462.8|12465.3|12461.3|445
1647315300000|2022-03-15 03:35:00|12468.4|12464.4|12468.4|12464.4|12470|12466|12468.4|12464.4|1534
1647315600000|2022-03-15 03:40:00|12470|12466|12471.5|12467.5|12471.5|12467.5|12468.4|12464.4|544
1647315900000|2022-03-15 03:45:00|12473.1|12469.1|12474.7|12470.7|12474.7|12470.7|12473.1|12469.1|1410
1647316200000|2022-03-15 03:50:00|12476.2|12472.2|12479.3|12475.3|12479.3|12475.3|12476.2|12472.2|1815
1647316500000|2022-03-15 03:55:00|||||||||1044
1647316800000|2022-03-15 04:00:00|12480.9|12476.9|12479.3|12475.3|12480.9|12476.9|12479.3|12475.3|954
1647317100000|2022-03-15 04:05:00|12477.8|12473.8|12480.9|12476.9|12480.9|12476.9|12474.7|12470.7|1406
1647317400000|2022-03-15 04:10:00|12482.5|12478.5|12482.5|12478.5|12482.5|12478.5|12481.7|12477.7|353
1647317700000|2022-03-15 04:15:00|12480.9|12476.9|12480.9|12476.9|12480.9|12476.9|12480.9|12476.9|618
1647318000000|2022-03-15 04:20:00|12482.5|12478.5|12482.5|12478.5|12482.5|12478.5|12482.5|12478.5|1217
1647318300000|2022-03-15 04:25:00|12484|12480|12484|12480|12485.6|12481.6|12484|12480|818
1647318600000|2022-03-15 04:30:00|12482.5|12478.5|12482.5|12478.5|12482.5|12478.5|12480.9|12476.9|679
1647318900000|2022-03-15 04:35:00|12480.9|12476.9|12480.9|12476.9|12482.5|12478.5|12480.9|12476.9|471
1647319200000|2022-03-15 04:40:00|12479.3|12475.3|12480.9|12476.9|12480.9|12476.9|12479.3|12475.3|406
1647319500000|2022-03-15 04:45:00|12482.5|12478.5|12484|12480|12484|12480|12482.5|12478.5|163
1647319800000|2022-03-15 04:50:00|12485.6|12481.6|12485.6|12481.6|12485.6|12481.6|12485.6|12481.6|298
1647320100000|2022-03-15 04:55:00|12487.2|12483.2|12484|12480|12488.7|12484.7|12484|12480|1551
1647320400000|2022-03-15 05:00:00|12485.6|12481.6|12488.7|12484.7|12488.7|12484.7|12485.6|12481.6|246
1647320700000|2022-03-15 05:05:00|12487.2|12483.2|12485.6|12481.6|12487.2|12483.2|12485.6|12481.6|672
1647321000000|2022-03-15 05:10:00|12487.2|12483.2|12484|12480|12487.2|12483.2|12482.5|12478.5|947
1647321300000|2022-03-15 05:15:00|12482.5|12478.5|12482.5|12478.5|12482.5|12478.5|12480.9|12476.9|1505
1647321600000|2022-03-15 05:20:00|12480.9|12476.9|12484|12480|12484|12480|12480.9|12476.9|656
1647321900000|2022-03-15 05:25:00|12485.6|12481.6|12482.5|12478.5|12485.6|12481.6|12480.9|12476.9|873
1647322200000|2022-03-15 05:30:00|12484|12480|12484|12480|12484|12480|12482.5|12478.5|1184
1647322500000|2022-03-15 05:35:00|12482.5|12478.5|12482.5|12478.5|12484|12480|12482.5|12478.5|722
1647322800000|2022-03-15 05:40:00|||||||||99
1647323100000|2022-03-15 05:45:00|12480.9|12476.9|12482.5|12478.5|12482.5|12478.5|12480.9|12476.9|390
1647323400000|2022-03-15 05:50:00|||||||||72
1647323700000|2022-03-15 05:55:00|12480.9|12476.9|12480.9|12476.9|12480.9|12476.9|12479.3|12475.3|530
1647324000000|2022-03-15 06:00:00|12482.5|12478.5|12482.5|12478.5|12482.5|12478.5|12482.5|12478.5|186
1647324300000|2022-03-15 06:05:00|12484|12480|12482.5|12478.5|12484|12480|12482.5|12478.5|351
1647324600000|2022-03-15 06:10:00|12480.9|12476.9|12480.9|12476.9|12482.5|12478.5|12479.3|12475.3|531
1647324900000|2022-03-15 06:15:00|12482.5|12478.5|12482.5|12478.5|12482.5|12478.5|12480.9|12476.9|418
1647325200000|2022-03-15 06:20:00|12480.9|12476.9|12479.3|12475.3|12482.5|12478.5|12479.3|12475.3|248
1647325500000|2022-03-15 06:25:00|12480.9|12476.9|12482.5|12478.5|12484|12480|12480.9|12476.9|526
1647325800000|2022-03-15 06:30:00|12484|12480|12487.2|12483.2|12487.2|12483.2|12484|12480|1289
1647326100000|2022-03-15 06:35:00|12488.7|12484.7|12493.4|12489.4|12493.4|12489.4|12488.7|12484.7|2551
1647326400000|2022-03-15 06:40:00|12495|12491|12491.8|12487.8|12495|12491|12491.8|12487.8|1763
1647326700000|2022-03-15 06:45:00|12493.4|12489.4|12493.4|12489.4|12495|12491|12491.8|12487.8|380
1647327000000|2022-03-15 06:50:00|12495|12491|12495|12491|12496.5|12492.5|12493.4|12489.4|1570
1647327300000|2022-03-15 06:55:00|12496.5|12492.5|12496.5|12492.5|12498.1|12494.1|12495|12491|1249
1647327600000|2022-03-15 07:00:00|12498.1|12494.1|12498.1|12494.1|12498.1|12494.1|12495|12491|2438
1647327900000|2022-03-15 07:05:00|12496.5|12492.5|12499.7|12495.7|12501.2|12497.2|12496.5|12492.5|2562
1647328200000|2022-03-15 07:10:00|12501.2|12497.2|12512.2|12508.2|12512.2|12508.2|12501.2|12497.2|7793
1647328500000|2022-03-15 07:15:00|12510.6|12506.6|12501.2|12497.2|12513.7|12509.7|12501.2|12497.2|7600
1647328800000|2022-03-15 07:20:00|12502.8|12498.8|12505.9|12501.9|12505.9|12501.9|12499.7|12495.7|2554
1647329100000|2022-03-15 07:25:00|12507.5|12503.5|12507.5|12503.5|12509|12505|12507.5|12503.5|1450
1647329400000|2022-03-15 07:30:00|12505.9|12501.9|12510.6|12506.6|12512.2|12508.2|12504.3|12500.3|3081
1647329700000|2022-03-15 07:35:00|12512.2|12508.2|12507.5|12503.5|12513.7|12509.7|12507.5|12503.5|2717
1647330000000|2022-03-15 07:40:00|12509|12505|12507.5|12503.5|12509|12505|12504.3|12500.3|2015
1647330300000|2022-03-15 07:45:00|12505.9|12501.9|12504.3|12500.3|12507.5|12503.5|12503.6|12499.6|1671
1647330600000|2022-03-15 07:50:00|12505.9|12501.9|12502.8|12498.8|12505.9|12501.9|12501.2|12497.2|2145
1647330900000|2022-03-15 07:55:00|12501.2|12497.2|12501.2|12497.2|12504.3|12500.3|12501.2|12497.2|1701
1647331200000|2022-03-15 08:00:00|12499.7|12495.7|12499.7|12495.7|12499.7|12495.7|12496.5|12492.5|3804
1647331500000|2022-03-15 08:05:00|12498.1|12494.1|12496.5|12492.5|12498.1|12494.1|12493.4|12489.4|2954
1647331800000|2022-03-15 08:10:00|12498.1|12494.1|12499.7|12495.7|12499.7|12495.7|12496.5|12492.5|2618
1647332100000|2022-03-15 08:15:00|12501.2|12497.2|12515.3|12511.3|12515.3|12511.3|12501.2|12497.2|4358
1647332400000|2022-03-15 08:20:00|12513.7|12509.7|12523.1|12519.1|12523.1|12519.1|12513.7|12509.7|6641
1647332700000|2022-03-15 08:25:00|12521.5|12517.5|12524.7|12520.7|12527.8|12523.8|12521.5|12517.5|4851
1647333000000|2022-03-15 08:30:00|12523.1|12519.1|12521.5|12517.5|12526.2|12522.2|12521.5|12517.5|3219
1647333300000|2022-03-15 08:35:00|12523.1|12519.1|12524.7|12520.7|12527.8|12523.8|12521.5|12517.5|4158
1647333600000|2022-03-15 08:40:00|12526.2|12522.2|12526.2|12522.2|12526.2|12522.2|12523.1|12519.1|1612
1647333900000|2022-03-15 08:45:00|12524.7|12520.7|12524.7|12520.7|12527.8|12523.8|12523.1|12519.1|1872
1647334200000|2022-03-15 08:50:00|12523.1|12519.1|12524.7|12520.7|12527.8|12523.8|12523.1|12519.1|2366
1647334500000|2022-03-15 08:55:00|12523.1|12519.1|12526.2|12522.2|12526.2|12522.2|12523.1|12519.1|2188
1647334800000|2022-03-15 09:00:00|12524.7|12520.7|12521.5|12517.5|12526.2|12522.2|12520|12516|2488
1647335100000|2022-03-15 09:05:00|12523.1|12519.1|12516.8|12512.8|12523.1|12519.1|12515.3|12511.3|7413
1647335400000|2022-03-15 09:10:00|12515.3|12511.3|12513.7|12509.7|12518.4|12514.4|12513.7|12509.7|977
1647335700000|2022-03-15 09:15:00|12515.3|12511.3|12513.7|12509.7|12515.3|12511.3|12513.7|12509.7|881
1647336000000|2022-03-15 09:20:00|12512.2|12508.2|12510.6|12506.6|12513.7|12509.7|12510.6|12506.6|1866
1647336300000|2022-03-15 09:25:00|12512.2|12508.2|12513.7|12509.7|12513.7|12509.7|12509|12505|3127
1647336600000|2022-03-15 09:30:00|12512.2|12508.2|12513.7|12509.7|12515.3|12511.3|12512.2|12508.2|3670
1647336900000|2022-03-15 09:35:00|12512.2|12508.2|12512.2|12508.2|12513.7|12509.7|12510.6|12506.6|1443
1647337200000|2022-03-15 09:40:00|12510.6|12506.6|12509|12505|12512.2|12508.2|12508.3|12504.3|2875
1647337500000|2022-03-15 09:45:00|12507.5|12503.5|12509|12505|12509|12505|12507.5|12503.5|956
1647337800000|2022-03-15 09:50:00|12507.5|12503.5|12512.2|12508.2|12513.7|12509.7|12507.5|12503.5|993
1647338100000|2022-03-15 09:55:00|12513.7|12509.7|12516.8|12512.8|12516.8|12512.8|12512.2|12508.2|1114
1647338400000|2022-03-15 10:00:00|12515.3|12511.3|12516.8|12512.8|12516.8|12512.8|12515.3|12511.3|1326
1647338700000|2022-03-15 10:05:00|12515.3|12511.3|12510.6|12506.6|12515.3|12511.3|12510.6|12506.6|613
1647339000000|2022-03-15 10:10:00|12509|12505|12510.6|12506.6|12510.6|12506.6|12509|12505|435
1647339300000|2022-03-15 10:15:00|12512.2|12508.2|12512.2|12508.2|12513.7|12509.7|12510.6|12506.6|1807
1647339600000|2022-03-15 10:20:00|12513.7|12509.7|12515.3|12511.3|12515.3|12511.3|12512.2|12508.2|2441
1647339900000|2022-03-15 10:25:00|12513.7|12509.7|12513.7|12509.7|12513.7|12509.7|12513.7|12509.7|1043
1647340200000|2022-03-15 10:30:00|12512.2|12508.2|12512.2|12508.2|12513.7|12509.7|12512.2|12508.2|909
1647340500000|2022-03-15 10:35:00|12510.6|12506.6|12513.7|12509.7|12513.7|12509.7|12510.6|12506.6|1919
1647340800000|2022-03-15 10:40:00|12512.2|12508.2|12512.2|12508.2|12513.7|12509.7|12510.6|12506.6|898
1647341100000|2022-03-15 10:45:00|12510.6|12506.6|12509|12505|12510.6|12506.6|12509|12505|496
1647341400000|2022-03-15 10:50:00|12510.6|12506.6|12504.3|12500.3|12510.6|12506.6|12504.3|12500.3|1623
1647341700000|2022-03-15 10:55:00|12505.9|12501.9|12502.8|12498.8|12505.9|12501.9|12501.2|12497.2|5519
1647342000000|2022-03-15 11:00:00|12504.3|12500.3|12502.8|12498.8|12504.3|12500.3|12501.2|12497.2|2131
1647342300000|2022-03-15 11:05:00|12504.3|12500.3|12496.5|12492.5|12504.3|12500.3|12495|12491|3881
1647342600000|2022-03-15 11:10:00|12495.8|12491.8|12496.5|12492.5|12498.1|12494.1|12493.4|12489.4|3005
1647342900000|2022-03-15 11:15:00|12495|12491|12499.7|12495.7|12501.2|12497.2|12495|12491|1658
1647343200000|2022-03-15 11:20:00|12498.1|12494.1|12495|12491|12499.7|12495.7|12495|12491|1537
1647343500000|2022-03-15 11:25:00|12495.8|12491.8|12496.5|12492.5|12498.1|12494.1|12493.4|12489.4|2512
1647343800000|2022-03-15 11:30:00|12498.1|12494.1|12490.3|12486.3|12498.1|12494.1|12488.7|12484.7|2450
1647344100000|2022-03-15 11:35:00|12491.8|12487.8|12493.4|12489.4|12493.4|12489.4|12490.3|12486.3|1395
1647344400000|2022-03-15 11:40:00|12495|12491|12498.1|12494.1|12498.1|12494.1|12495|12491|1536
1647344700000|2022-03-15 11:45:00|12496.5|12492.5|12496.5|12492.5|12498.1|12494.1|12495|12491|1862
1647345000000|2022-03-15 11:50:00|12498.1|12494.1|12502.8|12498.8|12502.8|12498.8|12498.1|12494.1|5005
1647345300000|2022-03-15 11:55:00|12504.3|12500.3|12504.3|12500.3|12504.3|12500.3|12502.8|12498.8|2824
1647345600000|2022-03-15 12:00:00|12505.9|12501.9|12504.3|12500.3|12507.5|12503.5|12501.2|12497.2|4031
1647345900000|2022-03-15 12:05:00|12502.8|12498.8|12504.3|12500.3|12504.3|12500.3|12501.2|12497.2|1482
1647346200000|2022-03-15 12:10:00|12505.9|12501.9|12509|12505|12509|12505|12505.9|12501.9|5072
1647346500000|2022-03-15 12:15:00|12507.5|12503.5|12505.9|12501.9|12510.6|12506.6|12505.9|12501.9|2117
1647346800000|2022-03-15 12:20:00|12504.3|12500.3|12504.3|12500.3|12505.9|12501.9|12502.8|12498.8|2767
1647347100000|2022-03-15 12:25:00|12505.9|12501.9|12510.6|12506.6|12513.7|12509.7|12504.3|12500.3|4805
1647347400000|2022-03-15 12:30:00|12512.2|12508.2|12518.4|12514.4|12520|12516|12510.6|12506.6|9686
1647347700000|2022-03-15 12:35:00|12516.8|12512.8|12516.8|12512.8|12518.4|12514.4|12510.6|12506.6|4792
1647348000000|2022-03-15 12:40:00|12518.4|12514.4|12518.4|12514.4|12521.5|12517.5|12516.8|12512.8|2805
1647348300000|2022-03-15 12:45:00|12516.8|12512.8|12515.3|12511.3|12518.4|12514.4|12515.3|12511.3|3095
1647348600000|2022-03-15 12:50:00|12516.8|12512.8|12516.8|12512.8|12516.8|12512.8|12515.3|12511.3|1643
1647348900000|2022-03-15 12:55:00|12518.4|12514.4|12521.5|12517.5|12524.7|12520.7|12516.8|12512.8|4743
1647349200000|2022-03-15 13:00:00|12520|12516|12518.4|12514.4|12521.5|12517.5|12516.8|12512.8|5261
1647349500000|2022-03-15 13:05:00|12516.8|12512.8|12529.3|12525.3|12529.3|12525.3|12516.8|12512.8|10620
1647349800000|2022-03-15 13:10:00|12530.9|12526.9|12534|12530|12534|12530|12527.8|12523.8|4584
1647350100000|2022-03-15 13:15:00|12532.5|12528.5|12529.3|12525.3|12532.5|12528.5|12529.3|12525.3|6414
1647350400000|2022-03-15 13:20:00|12530.9|12526.9|12532.5|12528.5|12534|12530|12530.9|12526.9|3365
1647350700000|2022-03-15 13:25:00|12530.9|12526.9|12534|12530|12537.2|12533.2|12530.9|12526.9|8874
1647351000000|2022-03-15 13:30:00|12532.5|12528.5|12527.8|12523.8|12535.6|12531.6|12526.2|12522.2|9344
1647351300000|2022-03-15 13:35:00|12529.3|12525.3|12532.5|12528.5|12534|12530|12527.8|12523.8|4421
1647351600000|2022-03-15 13:40:00|12530.9|12526.9|12537.2|12533.2|12537.2|12533.2|12529.3|12525.3|5251
1647351900000|2022-03-15 13:45:00|12535.6|12531.6|12535.6|12531.6|12537.2|12533.2|12534|12530|5422
1647352200000|2022-03-15 13:50:00|12537.2|12533.2|12534|12530|12537.2|12533.2|12532.5|12528.5|4275
1647352500000|2022-03-15 13:55:00|12532.5|12528.5|12537.2|12533.2|12540.3|12536.3|12530.9|12526.9|5115
1647352800000|2022-03-15 14:00:00|12538.7|12534.7|12537.2|12533.2|12538.7|12534.7|12534|12530|4741
1647353100000|2022-03-15 14:05:00|12535.6|12531.6|12532.5|12528.5|12537.2|12533.2|12532.5|12528.5|6823
1647353400000|2022-03-15 14:10:00|12534|12530|12530.9|12526.9|12534|12530|12529.3|12525.3|7294
1647353700000|2022-03-15 14:15:00|12529.3|12525.3|12529.3|12525.3|12530.9|12526.9|12529.3|12525.3|3554
1647354000000|2022-03-15 14:20:00|12530.9|12526.9|12524.7|12520.7|12530.9|12526.9|12524.7|12520.7|4747
1647354300000|2022-03-15 14:25:00|12526.2|12522.2|12523.1|12519.1|12527.8|12523.8|12523.1|12519.1|3281
1647354600000|2022-03-15 14:30:00|12521.5|12517.5|12510.6|12506.6|12521.5|12517.5|12509|12505|12862
1647354900000|2022-03-15 14:35:00|12512.2|12508.2|12509|12505|12512.2|12508.2|12505.9|12501.9|8652
1647355200000|2022-03-15 14:40:00|12507.5|12503.5|12507.5|12503.5|12510.6|12506.6|12505.9|12501.9|7037
1647355500000|2022-03-15 14:45:00|12505.9|12501.9|12509|12505|12512.2|12508.2|12505.9|12501.9|5863
1647355800000|2022-03-15 14:50:00|12510.6|12506.6|12510.6|12506.6|12513.7|12509.7|12509|12505|4439
1647356100000|2022-03-15 14:55:00|12512.2|12508.2|12505.9|12501.9|12512.2|12508.2|12505.9|12501.9|3754
1647356400000|2022-03-15 15:00:00|12504.3|12500.3|12504.3|12500.3|12504.3|12500.3|12501.2|12497.2|4840
1647356700000|2022-03-15 15:05:00|12502.8|12498.8|12502.8|12498.8|12504.3|12500.3|12501.2|12497.2|2492
1647357000000|2022-03-15 15:10:00|12501.2|12497.2|12504.3|12500.3|12504.3|12500.3|12501.2|12497.2|8932
1647357300000|2022-03-15 15:15:00|12505.9|12501.9|12501.2|12497.2|12509|12505|12501.2|12497.2|6483
1647357600000|2022-03-15 15:20:00|12502.8|12498.8|12499.7|12495.7|12502.8|12498.8|12499.7|12495.7|5158
1647357900000|2022-03-15 15:25:00|12498.1|12494.1|12493.4|12489.4|12499.7|12495.7|12493.4|12489.4|3645
1647358200000|2022-03-15 15:30:00|12491.8|12487.8|12493.4|12489.4|12495|12491|12491.8|12487.8|7733
1647358500000|2022-03-15 15:35:00|12495|12491|12493.4|12489.4|12495|12491|12491.8|12487.8|2926
1647358800000|2022-03-15 15:40:00|12491.8|12487.8|12493.4|12489.4|12495|12491|12491.8|12487.8|5195
1647359100000|2022-03-15 15:45:00|12491.8|12487.8|12498.1|12494.1|12498.1|12494.1|12491.8|12487.8|4802
1647359400000|2022-03-15 15:50:00|12496.5|12492.5|12505.9|12501.9|12509|12505|12493.4|12489.4|8379
1647359700000|2022-03-15 15:55:00|12507.5|12503.5|12504.3|12500.3|12510.6|12506.6|12502.8|12498.8|12195
1647360000000|2022-03-15 16:00:00|12502.8|12498.8|12505.9|12501.9|12505.9|12501.9|12502.8|12498.8|3955
1647360300000|2022-03-15 16:05:00|12507.5|12503.5|12502.8|12498.8|12507.5|12503.5|12499.7|12495.7|4225
1647360600000|2022-03-15 16:10:00|12501.2|12497.2|12505.9|12501.9|12505.9|12501.9|12501.2|12497.2|3398
1647360900000|2022-03-15 16:15:00|12504.3|12500.3|12502.8|12498.8|12507.5|12503.5|12502.8|12498.8|5623
1647361200000|2022-03-15 16:20:00|12499.7|12495.7|12502.8|12498.8|12502.8|12498.8|12499.7|12495.7|3053
1647361500000|2022-03-15 16:25:00|12501.2|12497.2|12501.2|12497.2|12502.8|12498.8|12501.2|12497.2|4163
1647361800000|2022-03-15 16:30:00|12502.8|12498.8|12501.2|12497.2|12502.8|12498.8|12499.7|12495.7|2129
1647362100000|2022-03-15 16:35:00|12499.7|12495.7|12496.5|12492.5|12499.7|12495.7|12495|12491|3757
1647362400000|2022-03-15 16:40:00|12498.1|12494.1|12496.5|12492.5|12498.1|12494.1|12496.5|12492.5|2815
1647362700000|2022-03-15 16:45:00|12495|12491|12498.1|12494.1|12498.1|12494.1|12495|12491|3347
1647363000000|2022-03-15 16:50:00|12496.5|12492.5|12496.5|12492.5|12496.5|12492.5|12496.5|12492.5|2993
1647363300000|2022-03-15 16:55:00|12498.1|12494.1|12496.5|12492.5|12498.1|12494.1|12495|12491|2144
1647363600000|2022-03-15 17:00:00|12495|12491|12491.8|12487.8|12496.5|12492.5|12491.8|12487.8|3416
1647363900000|2022-03-15 17:05:00|12493.4|12489.4|12493.4|12489.4|12495|12491|12491.8|12487.8|3802
1647364200000|2022-03-15 17:10:00|12495|12491|12496.5|12492.5|12496.5|12492.5|12495|12491|2464
1647364500000|2022-03-15 17:15:00|12495|12491|12496.5|12492.5|12498.1|12494.1|12495|12491|2481
1647364800000|2022-03-15 17:20:00|12498.1|12494.1|12491.8|12487.8|12498.1|12494.1|12491.8|12487.8|3777
1647365100000|2022-03-15 17:25:00|12493.4|12489.4|12493.4|12489.4|12495|12491|12491.8|12487.8|3467
1647365400000|2022-03-15 17:30:00|12495|12491|12490.3|12486.3|12495|12491|12490.3|12486.3|1781
1647365700000|2022-03-15 17:35:00|12491.8|12487.8|12488.7|12484.7|12491.8|12487.8|12487.2|12483.2|3307
1647366000000|2022-03-15 17:40:00|12487.2|12483.2|12485.6|12481.6|12488.7|12484.7|12484|12480|4948
1647366300000|2022-03-15 17:45:00|12484|12480|12487.2|12483.2|12487.2|12483.2|12484|12480|2643
1647366600000|2022-03-15 17:50:00|12488.7|12484.7|12485.6|12481.6|12488.7|12484.7|12485.6|12481.6|2229
1647366900000|2022-03-15 17:55:00|12484|12480|12480.9|12476.9|12484|12480|12479.3|12475.3|4536
1647367200000|2022-03-15 18:00:00|12479.3|12475.3|12482.5|12478.5|12484|12480|12479.3|12475.3|3205
1647367500000|2022-03-15 18:05:00|12480.9|12476.9|12479.3|12475.3|12482.5|12478.5|12476.2|12472.2|4608
1647367800000|2022-03-15 18:10:00|12480.9|12476.9|12480.9|12476.9|12480.9|12476.9|12479.3|12475.3|2864
1647368100000|2022-03-15 18:15:00|12479.3|12475.3|12477.8|12473.8|12479.3|12475.3|12476.2|12472.2|3873
1647368400000|2022-03-15 18:20:00|12476.2|12472.2|12474.7|12470.7|12477.8|12473.8|12474.7|12470.7|3446
1647368700000|2022-03-15 18:25:00|12476.2|12472.2|12474.7|12470.7|12476.2|12472.2|12474.7|12470.7|5151
1647369000000|2022-03-15 18:30:00|12476.2|12472.2|12474.7|12470.7|12477.8|12473.8|12473.1|12469.1|13568
1647369300000|2022-03-15 18:35:00|12476.2|12472.2|12474.7|12470.7|12476.2|12472.2|12474.7|12470.7|1835
1647369600000|2022-03-15 18:40:00|12473.1|12469.1|12473.1|12469.1|12474.7|12470.7|12471.5|12467.5|2445
1647369900000|2022-03-15 18:45:00|12471.5|12467.5|12471.5|12467.5|12473.1|12469.1|12470|12466|3987
1647370200000|2022-03-15 18:50:00|12473.1|12469.1|12471.5|12467.5|12473.1|12469.1|12470|12466|4453
1647370500000|2022-03-15 18:55:00|12470|12466|12468.4|12464.4|12471.5|12467.5|12466.8|12462.8|5514
1647370800000|2022-03-15 19:00:00|12466.8|12462.8|12470|12466|12471.5|12467.5|12466.8|12462.8|2950
1647371100000|2022-03-15 19:05:00|12468.4|12464.4|12470|12466|12470|12466|12468.4|12464.4|2834
1647371400000|2022-03-15 19:10:00|12468.4|12464.4|12476.2|12472.2|12476.2|12472.2|12468.4|12464.4|8337
1647371700000|2022-03-15 19:15:00|12474.7|12470.7|12476.2|12472.2|12476.2|12472.2|12473.1|12469.1|7042
1647372000000|2022-03-15 19:20:00|12474.7|12470.7|12476.2|12472.2|12476.2|12472.2|12473.1|12469.1|2971
1647372300000|2022-03-15 19:25:00|12474.7|12470.7|12476.2|12472.2|12477.8|12473.8|12474.7|12470.7|1898
1647372600000|2022-03-15 19:30:00|12477.8|12473.8|12479.3|12475.3|12480.9|12476.9|12476.2|12472.2|3544
1647372900000|2022-03-15 19:35:00|12477.8|12473.8|12477.8|12473.8|12477.8|12473.8|12477.8|12473.8|1905
1647373200000|2022-03-15 19:40:00|12479.3|12475.3|12477.8|12473.8|12479.3|12475.3|12476.2|12472.2|4591
1647373500000|2022-03-15 19:45:00|12479.3|12475.3|12476.2|12472.2|12480.9|12476.9|12476.2|12472.2|9065
1647373800000|2022-03-15 19:50:00|12477.8|12473.8|12476.2|12472.2|12477.8|12473.8|12476.2|12472.2|1763
1647374100000|2022-03-15 19:55:00|12477.8|12473.8|12477.8|12473.8|12479.3|12475.3|12476.2|12472.2|3908
1647374400000|2022-03-15 20:00:00|12479.3|12475.3|12477.8|12473.8|12479.3|12475.3|12476.2|12472.2|4749
1647374700000|2022-03-15 20:05:00|12476.2|12472.2|12474.7|12470.7|12476.2|12472.2|12474.7|12470.7|995
1647375000000|2022-03-15 20:10:00|12473.1|12469.1|12474.7|12470.7|12474.7|12470.7|12470|12466|1331
1647375300000|2022-03-15 20:15:00|12473.1|12469.1|12476.2|12472.2|12476.2|12472.2|12473.1|12469.1|2529
1647375600000|2022-03-15 20:20:00|12474.7|12470.7|12476.2|12472.2|12476.2|12472.2|12474.7|12470.7|1732
1647375900000|2022-03-15 20:25:00|12474.7|12470.7|12474.7|12470.7|12476.2|12472.2|12474.7|12470.7|3313
1647376200000|2022-03-15 20:30:00|12476.2|12472.2|12476.2|12472.2|12477.8|12473.8|12474.7|12470.7|2221
1647376500000|2022-03-15 20:35:00|12477.8|12473.8|12479.3|12475.3|12479.3|12475.3|12476.2|12472.2|1921
1647376800000|2022-03-15 20:40:00|12477.8|12473.8|12477.8|12473.8|12479.3|12475.3|12477.8|12473.8|3676
1647377100000|2022-03-15 20:45:00|12479.3|12475.3|12479.3|12475.3|12479.3|12475.3|12477.8|12473.8|1951
1647377400000|2022-03-15 20:50:00|12480.9|12476.9|12480.9|12476.9|12480.9|12476.9|12479.3|12475.3|2282
1647377700000|2022-03-15 20:55:00|12479.3|12475.3|12477.8|12473.8|12479.3|12475.3|12477.8|12473.8|3711
1647381600000|2022-03-15 22:00:00|12474.7|12470.7|12477.8|12473.8|12480.9|12476.9|12474.7|12470.7|617
1647381900000|2022-03-15 22:05:00|12476.2|12472.2|12476.2|12472.2|12477|12473|12476.2|12472.2|120
1647382200000|2022-03-15 22:10:00|12477|12473|12477.8|12473.8|12477.8|12473.8|12477|12473|226
1647382500000|2022-03-15 22:15:00|12479.3|12475.3|12480.9|12476.9|12482.5|12478.5|12479.3|12475.3|271
1647382800000|2022-03-15 22:20:00|12479.3|12475.3|12480.9|12476.9|12480.9|12476.9|12479.3|12475.3|274
1647383100000|2022-03-15 22:25:00|12482.5|12478.5|12479.3|12475.3|12482.5|12478.5|12479.3|12475.3|400
1647383400000|2022-03-15 22:30:00|12477.8|12473.8|12479.3|12475.3|12480.9|12476.9|12477.8|12473.8|391
1647383700000|2022-03-15 22:35:00|||||||||22
1647384000000|2022-03-15 22:40:00|12480.9|12476.9|12479.3|12475.3|12480.9|12476.9|12479.3|12475.3|97
1647384300000|2022-03-15 22:45:00|12480.9|12476.9|12482.5|12478.5|12482.5|12478.5|12479.3|12475.3|168
1647384600000|2022-03-15 22:50:00|12483.3|12479.3|12482.5|12478.5|12484|12480|12482.5|12478.5|227
1647384900000|2022-03-15 22:55:00|12484|12480|12482.5|12478.5|12484|12480|12482.5|12478.5|304
1647385200000|2022-03-15 23:00:00|12484|12480|12484|12480|12484|12480|12482.5|12478.5|478
1647385500000|2022-03-15 23:05:00|||||||||59
1647385800000|2022-03-15 23:10:00|12485.6|12481.6|12480.9|12476.9|12485.6|12481.6|12480.9|12476.9|685
1647386100000|2022-03-15 23:15:00|12479.3|12475.3|12479.3|12475.3|12479.3|12475.3|12479.3|12475.3|152
1647386400000|2022-03-15 23:20:00|12480.9|12476.9|12480.9|12476.9|12480.9|12476.9|12479.3|12475.3|464
1647386700000|2022-03-15 23:25:00|||||||||25
1647387000000|2022-03-15 23:30:00|12479.3|12475.3|12480.9|12476.9|12480.9|12476.9|12479.3|12475.3|107
1647387300000|2022-03-15 23:35:00|12479.3|12475.3|12477.8|12473.8|12479.3|12475.3|12476.2|12472.2|650
1647387600000|2022-03-15 23:40:00|12476.2|12472.2|12477.8|12473.8|12477.8|12473.8|12476.2|12472.2|685
1647387900000|2022-03-15 23:45:00|12476.2|12472.2|12477.8|12473.8|12477.8|12473.8|12475.4|12471.4|459
1647388200000|2022-03-15 23:50:00|12479.3|12475.3|12477.8|12473.8|12479.3|12475.3|12477.8|12473.8|179
1647388500000|2022-03-15 23:55:00|12479.3|12475.3|12477.8|12473.8|12479.3|12475.3|12477.8|12473.8|180
1647388800000|2022-03-16 00:00:00|12479.3|12475.3|12476.2|12472.2|12479.3|12475.3|12474.7|12470.7|463
1647389100000|2022-03-16 00:05:00|12474.7|12470.7|12471.5|12467.5|12474.7|12470.7|12470|12466|1151
1647389400000|2022-03-16 00:10:00|12473.1|12469.1|12476.2|12472.2|12476.2|12472.2|12473.1|12469.1|827
1647389700000|2022-03-16 00:15:00|12477.8|12473.8|12477.8|12473.8|12480.9|12476.9|12476.2|12472.2|1547
1647390000000|2022-03-16 00:20:00|12479.3|12475.3|12482.5|12478.5|12482.5|12478.5|12477.8|12473.8|290
1647390300000|2022-03-16 00:25:00|12484|12480|12485.6|12481.6|12485.6|12481.6|12482.5|12478.5|1148
1647390600000|2022-03-16 00:30:00|12484|12480|12485.6|12481.6|12487.2|12483.2|12484|12480|826
1647390900000|2022-03-16 00:35:00|12487.2|12483.2|12487.2|12483.2|12488.7|12484.7|12487.2|12483.2|280
1647391200000|2022-03-16 00:40:00|12485.6|12481.6|12484|12480|12485.6|12481.6|12484|12480|540
1647391500000|2022-03-16 00:45:00|||||||||237
1647391800000|2022-03-16 00:50:00|12485.6|12481.6|12487.2|12483.2|12487.2|12483.2|12485.6|12481.6|1026
1647392100000|2022-03-16 00:55:00|12485.6|12481.6|12485.6|12481.6|12485.6|12481.6|12484|12480|815
1647392400000|2022-03-16 01:00:00|12484|12480|12482.5|12478.5|12484|12480|12482.5|12478.5|201
1647392700000|2022-03-16 01:05:00|12484|12480|12482.5|12478.5|12484|12480|12482.5|12478.5|132
1647393000000|2022-03-16 01:10:00|12480.9|12476.9|12479.3|12475.3|12480.9|12476.9|12479.3|12475.3|906
1647393300000|2022-03-16 01:15:00|12480.9|12476.9|12479.3|12475.3|12480.9|12476.9|12479.3|12475.3|255
1647393600000|2022-03-16 01:20:00|12480.9|12476.9|12480.9|12476.9|12480.9|12476.9|12480.9|12476.9|205
1647393900000|2022-03-16 01:25:00|12482.5|12478.5|12480.9|12476.9|12482.5|12478.5|12479.3|12475.3|412
1647394200000|2022-03-16 01:30:00|12479.3|12475.3|12480.9|12476.9|12482.5|12478.5|12479.3|12475.3|1519
1647394500000|2022-03-16 01:35:00|||||||||196
1647394800000|2022-03-16 01:40:00|12479.3|12475.3|12482.5|12478.5|12482.5|12478.5|12479.3|12475.3|1120
1647395100000|2022-03-16 01:45:00|12484|12480|12484|12480|12484|12480|12484|12480|114
1647395400000|2022-03-16 01:50:00|12482.5|12478.5|12482.5|12478.5|12484|12480|12482.5|12478.5|890
1647395700000|2022-03-16 01:55:00|12484|12480|12482.5|12478.5|12484|12480|12482.5|12478.5|461
1647396000000|2022-03-16 02:00:00|||||||||267
1647396300000|2022-03-16 02:05:00|12484|12480|12482.5|12478.5|12484|12480|12482.5|12478.5|558
1647396600000|2022-03-16 02:10:00|12480.9|12476.9|12479.3|12475.3|12480.9|12476.9|12479.3|12475.3|551
1647396900000|2022-03-16 02:15:00|12480.9|12476.9|12480.9|12476.9|12480.9|12476.9|12480.9|12476.9|425
1647397200000|2022-03-16 02:20:00|||||||||191
1647397500000|2022-03-16 02:25:00|12482.5|12478.5|12484|12480|12484|12480|12482.5|12478.5|353
1647397800000|2022-03-16 02:30:00|12485.6|12481.6|12487.2|12483.2|12487.2|12483.2|12485.6|12481.6|1196
1647398100000|2022-03-16 02:35:00|12485.6|12481.6|12484|12480|12487.2|12483.2|12484|12480|379
1647398400000|2022-03-16 02:40:00|12485.6|12481.6|12485.6|12481.6|12485.6|12481.6|12484|12480|504
1647398700000|2022-03-16 02:45:00|12484|12480|12484|12480|12485.6|12481.6|12484|12480|273
1647399000000|2022-03-16 02:50:00|12485.6|12481.6|12485.6|12481.6|12487.2|12483.2|12485.6|12481.6|415
1647399300000|2022-03-16 02:55:00|12487.2|12483.2|12488.7|12484.7|12488.7|12484.7|12485.6|12481.6|952
1647399600000|2022-03-16 03:00:00|||||||||36
1647399900000|2022-03-16 03:05:00|12487.2|12483.2|12487.2|12483.2|12487.2|12483.2|12487.2|12483.2|61
1647400200000|2022-03-16 03:10:00|12485.6|12481.6|12485.6|12481.6|12485.6|12481.6|12485.6|12481.6|61
1647400500000|2022-03-16 03:15:00|12484|12480|12484|12480|12485.6|12481.6|12484|12480|592
1647400800000|2022-03-16 03:20:00|12485.6|12481.6|12485.6|12481.6|12485.6|12481.6|12485.6|12481.6|249
1647401100000|2022-03-16 03:25:00|||||||||137
1647401400000|2022-03-16 03:30:00|12487.2|12483.2|12485.6|12481.6|12487.2|12483.2|12484|12480|572
1647401700000|2022-03-16 03:35:00|12484|12480|12484|12480|12485.6|12481.6|12484|12480|213
1647402000000|2022-03-16 03:40:00|12485.6|12481.6|12484|12480|12485.6|12481.6|12484|12480|82
1647402300000|2022-03-16 03:45:00|||||||||16
1647402600000|2022-03-16 03:50:00|12485.6|12481.6|12485.6|12481.6|12485.6|12481.6|12485.6|12481.6|171
1647402900000|2022-03-16 03:55:00|12487.2|12483.2|12488.7|12484.7|12488.7|12484.7|12487.2|12483.2|829
1647403200000|2022-03-16 04:00:00|12490.3|12486.3|12488.7|12484.7|12490.3|12486.3|12488.7|12484.7|1227
1647403500000|2022-03-16 04:05:00|12487.2|12483.2|12487.2|12483.2|12487.2|12483.2|12487.2|12483.2|329
1647403800000|2022-03-16 04:10:00|12485.6|12481.6|12485.6|12481.6|12487.2|12483.2|12485.6|12481.6|32
1647404100000|2022-03-16 04:15:00|12484|12480|12487.2|12483.2|12487.2|12483.2|12484|12480|429
1647404400000|2022-03-16 04:20:00|12485.6|12481.6|12485.6|12481.6|12485.6|12481.6|12485.6|12481.6|27
1647404700000|2022-03-16 04:25:00|12484|12480|12484|12480|12485.6|12481.6|12484|12480|822
1647405000000|2022-03-16 04:30:00|12483.3|12479.3|12484|12480|12484|12480|12483.3|12479.3|84
1647405300000|2022-03-16 04:35:00|||||||||42
1647405600000|2022-03-16 04:40:00|12482.5|12478.5|12482.5|12478.5|12482.5|12478.5|12482.5|12478.5|85
1647405900000|2022-03-16 04:45:00|12484|12480|12484|12480|12484|12480|12482.5|12478.5|270
1647406200000|2022-03-16 04:50:00|12484.8|12480.8|12485.6|12481.6|12485.6|12481.6|12484.8|12480.8|154
1647406500000|2022-03-16 04:55:00|12484|12480|12480.9|12476.9|12484|12480|12477.8|12473.8|1160
1647406800000|2022-03-16 05:00:00|12479.3|12475.3|12477.8|12473.8|12479.3|12475.3|12477.8|12473.8|787
1647407100000|2022-03-16 05:05:00|12476.2|12472.2|12474.7|12470.7|12477.8|12473.8|12474.7|12470.7|419
1647407400000|2022-03-16 05:10:00|12476.2|12472.2|12476.2|12472.2|12476.2|12472.2|12476.2|12472.2|434
1647407700000|2022-03-16 05:15:00|12474.7|12470.7|12474.7|12470.7|12476.2|12472.2|12474.7|12470.7|286
1647408000000|2022-03-16 05:20:00|12476.2|12472.2|12473.1|12469.1|12476.2|12472.2|12473.1|12469.1|1369
1647408300000|2022-03-16 05:25:00|12474.7|12470.7|12474.7|12470.7|12476.2|12472.2|12473.1|12469.1|770
1647408600000|2022-03-16 05:30:00|12473.1|12469.1|12474.7|12470.7|12476.2|12472.2|12473.1|12469.1|707
1647408900000|2022-03-16 05:35:00|12476.2|12472.2|12476.2|12472.2|12476.2|12472.2|12476.2|12472.2|265
1647409200000|2022-03-16 05:40:00|12477.8|12473.8|12477.8|12473.8|12477.8|12473.8|12477.8|12473.8|1074
1647409500000|2022-03-16 05:45:00|12476.2|12472.2|12476.2|12472.2|12477.8|12473.8|12476.2|12472.2|420
1647409800000|2022-03-16 05:50:00|12477.8|12473.8|12476.2|12472.2|12477.8|12473.8|12476.2|12472.2|245
1647410100000|2022-03-16 05:55:00|12477.8|12473.8|12476.2|12472.2|12477.8|12473.8|12476.2|12472.2|389
1647410400000|2022-03-16 06:00:00|12474.7|12470.7|12471.5|12467.5|12474.7|12470.7|12471.5|12467.5|489
1647410700000|2022-03-16 06:05:00|12469.2|12465.2|12465.3|12461.3|12470|12466|12462.2|12458.2|2871
1647411000000|2022-03-16 06:10:00|12466.8|12462.8|12465.3|12461.3|12466.8|12462.8|12465.3|12461.3|1350
1647411300000|2022-03-16 06:15:00|12466.8|12462.8|12466.8|12462.8|12468.4|12464.4|12465.3|12461.3|842
1647411600000|2022-03-16 06:20:00|12465.3|12461.3|12462.2|12458.2|12465.3|12461.3|12462.2|12458.2|1108
1647411900000|2022-03-16 06:25:00|12462.9|12458.9|12463.7|12459.7|12463.7|12459.7|12462.9|12458.9|141
1647412200000|2022-03-16 06:30:00|12462.2|12458.2|12459|12455|12462.9|12458.9|12459|12455|2058
1647412500000|2022-03-16 06:35:00|12457.5|12453.5|12454.3|12450.3|12457.5|12453.5|12452.8|12448.8|4713
1647412800000|2022-03-16 06:40:00|12455.1|12451.1|12455.9|12451.9|12457.5|12453.5|12454.3|12450.3|1790
1647413100000|2022-03-16 06:45:00|12454.3|12450.3|12452.8|12448.8|12454.3|12450.3|12452.8|12448.8|1175
1647413400000|2022-03-16 06:50:00|12454.3|12450.3|12452.8|12448.8|12455.9|12451.9|12452.8|12448.8|687
1647413700000|2022-03-16 06:55:00|12454.3|12450.3|12451.2|12447.2|12455.9|12451.9|12451.2|12447.2|3008
1647414000000|2022-03-16 07:00:00|12452|12448|12455.9|12451.9|12455.9|12451.9|12451.2|12447.2|1946
1647414300000|2022-03-16 07:05:00|12457.5|12453.5|12455.9|12451.9|12457.5|12453.5|12454.3|12450.3|1710
1647414600000|2022-03-16 07:10:00|12454.3|12450.3|12451.2|12447.2|12454.3|12450.3|12448.1|12444.1|2627
1647414900000|2022-03-16 07:15:00|12449.7|12445.7|12448.1|12444.1|12449.7|12445.7|12446.5|12442.5|3946
1647415200000|2022-03-16 07:20:00|12446.5|12442.5|12445|12441|12446.5|12442.5|12445|12441|2898
1647415500000|2022-03-16 07:25:00|12446.5|12442.5|12441.8|12437.8|12448.1|12444.1|12441.8|12437.8|1704
1647415800000|2022-03-16 07:30:00|12440.3|12436.3|12441.8|12437.8|12441.8|12437.8|12440.3|12436.3|2512
1647416100000|2022-03-16 07:35:00|12443.4|12439.4|12441.8|12437.8|12446.5|12442.5|12441.8|12437.8|3741
1647416400000|2022-03-16 07:40:00|12440.3|12436.3|12445|12441|12446.5|12442.5|12440.3|12436.3|3492
1647416700000|2022-03-16 07:45:00|12446.5|12442.5|12448.1|12444.1|12451.2|12447.2|12445|12441|3040
1647417000000|2022-03-16 07:50:00|12446.5|12442.5|12446.5|12442.5|12446.5|12442.5|12445|12441|1609
1647417300000|2022-03-16 07:55:00|12445|12441|12445|12441|12446.5|12442.5|12443.4|12439.4|2367
1647417600000|2022-03-16 08:00:00|12446.5|12442.5|12445|12441|12446.5|12442.5|12441.8|12437.8|2822
1647417900000|2022-03-16 08:05:00|12446.5|12442.5|12445|12441|12448.1|12444.1|12445|12441|1256
1647418200000|2022-03-16 08:10:00|12443.4|12439.4|12446.5|12442.5|12446.5|12442.5|12441.8|12437.8|2155
1647418500000|2022-03-16 08:15:00|12445|12441|12438.7|12434.7|12446.5|12442.5|12438.7|12434.7|4600
1647418800000|2022-03-16 08:20:00|12437.2|12433.2|12443.4|12439.4|12445|12441|12435.6|12431.6|8092
1647419100000|2022-03-16 08:25:00|12445|12441|12455.9|12451.9|12455.9|12451.9|12443.4|12439.4|4048
1647419400000|2022-03-16 08:30:00|12457.5|12453.5|12451.2|12447.2|12457.5|12453.5|12449.7|12445.7|6071
1647419700000|2022-03-16 08:35:00|12452.8|12448.8|12452.8|12448.8|12454.3|12450.3|12451.2|12447.2|1630
1647420000000|2022-03-16 08:40:00|12451.2|12447.2|12452.8|12448.8|12454.3|12450.3|12451.2|12447.2|2757
1647420300000|2022-03-16 08:45:00|12451.2|12447.2|12460.6|12456.6|12460.6|12456.6|12451.2|12447.2|3925
1647420600000|2022-03-16 08:50:00|12462.2|12458.2|12459|12455|12462.2|12458.2|12455.9|12451.9|3256
1647420900000|2022-03-16 08:55:00|12460.6|12456.6|12463.7|12459.7|12463.7|12459.7|12459|12455|3330
1647421200000|2022-03-16 09:00:00|12462.2|12458.2|12462.2|12458.2|12465.3|12461.3|12460.6|12456.6|2424
1647421500000|2022-03-16 09:05:00|12460.6|12456.6|12462.2|12458.2|12462.2|12458.2|12460.6|12456.6|997
1647421800000|2022-03-16 09:10:00|12460.6|12456.6|12462.2|12458.2|12462.2|12458.2|12460.6|12456.6|1041
1647422100000|2022-03-16 09:15:00|12460.6|12456.6|12463.7|12459.7|12463.7|12459.7|12460.6|12456.6|568
1647422400000|2022-03-16 09:20:00|12462.2|12458.2|12462.2|12458.2|12462.2|12458.2|12462.2|12458.2|86
1647422700000|2022-03-16 09:25:00|12460.6|12456.6|12460.6|12456.6|12462.2|12458.2|12460.6|12456.6|615
1647423000000|2022-03-16 09:30:00|12462.2|12458.2|12470|12466|12470|12466|12460.6|12456.6|2453
1647423300000|2022-03-16 09:35:00|12468.4|12464.4|12468.4|12464.4|12468.4|12464.4|12466.8|12462.8|1001
1647423600000|2022-03-16 09:40:00|12470|12466|12470|12466|12470|12466|12466.8|12462.8|1199
1647423900000|2022-03-16 09:45:00|12471.5|12467.5|12473.1|12469.1|12473.1|12469.1|12468.4|12464.4|3385
1647424200000|2022-03-16 09:50:00|12471.5|12467.5|12473.1|12469.1|12473.1|12469.1|12470|12466|1018
1647424500000|2022-03-16 09:55:00|12474.7|12470.7|12471.5|12467.5|12474.7|12470.7|12470|12466|1219
1647424800000|2022-03-16 10:00:00|12470|12466|12466.8|12462.8|12470|12466|12465.3|12461.3|1198
1647425100000|2022-03-16 10:05:00|12465.3|12461.3|12470|12466|12470|12466|12465.3|12461.3|1383
1647425400000|2022-03-16 10:10:00|12467.6|12463.6|12465.3|12461.3|12474.7|12470.7|12465.3|12461.3|4577
1647425700000|2022-03-16 10:15:00|12463.7|12459.7|12463.7|12459.7|12466.8|12462.8|12463.7|12459.7|1441
1647426000000|2022-03-16 10:20:00|12462.2|12458.2|12459|12455|12463.7|12459.7|12459|12455|1679
1647426300000|2022-03-16 10:25:00|12457.5|12453.5|12459|12455|12459|12455|12455.9|12451.9|2381
1647426600000|2022-03-16 10:30:00|12460.6|12456.6|12459|12455|12460.6|12456.6|12457.5|12453.5|1711
1647426900000|2022-03-16 10:35:00|12460.6|12456.6|12462.2|12458.2|12463.7|12459.7|12459|12455|1763
1647427200000|2022-03-16 10:40:00|12460.6|12456.6|12466.8|12462.8|12470|12466|12460.6|12456.6|2682
1647427500000|2022-03-16 10:45:00|12468.4|12464.4|12468.4|12464.4|12470|12466|12466.8|12462.8|3009
1647427800000|2022-03-16 10:50:00|12470|12466|12468.4|12464.4|12470|12466|12468.4|12464.4|917
1647428100000|2022-03-16 10:55:00|12466.8|12462.8|12466.8|12462.8|12468.4|12464.4|12465.3|12461.3|1710
1647428400000|2022-03-16 11:00:00|12468.4|12464.4|12468.4|12464.4|12468.4|12464.4|12466.8|12462.8|812
1647428700000|2022-03-16 11:05:00|12466.8|12462.8|12466.8|12462.8|12468.4|12464.4|12465.3|12461.3|1411
1647429000000|2022-03-16 11:10:00|12465.3|12461.3|12465.3|12461.3|12466.8|12462.8|12465.3|12461.3|1445
1647429300000|2022-03-16 11:15:00|12463.7|12459.7|12463.7|12459.7|12465.3|12461.3|12463.7|12459.7|2666
1647429600000|2022-03-16 11:20:00|12462.9|12458.9|12459|12455|12463.7|12459.7|12457.5|12453.5|1553
1647429900000|2022-03-16 11:25:00|12457.5|12453.5|12457.5|12453.5|12459|12455|12457.5|12453.5|2445
1647430200000|2022-03-16 11:30:00|12459|12455|12460.6|12456.6|12460.6|12456.6|12459|12455|637
1647430500000|2022-03-16 11:35:00|12459|12455|12460.6|12456.6|12460.6|12456.6|12459|12455|1257
1647430800000|2022-03-16 11:40:00|12459.8|12455.8|12460.6|12456.6|12460.6|12456.6|12459|12455|1000
1647431100000|2022-03-16 11:45:00|12459|12455|12460.6|12456.6|12462.2|12458.2|12459|12455|3559
1647431400000|2022-03-16 11:50:00|12459|12455|12459|12455|12460.6|12456.6|12459|12455|1484
1647431700000|2022-03-16 11:55:00|12460.6|12456.6|12462.2|12458.2|12462.2|12458.2|12459|12455|1434
1647432000000|2022-03-16 12:00:00|12460.6|12456.6|12463.7|12459.7|12463.7|12459.7|12460.6|12456.6|1478
1647432300000|2022-03-16 12:05:00|12462.2|12458.2|12460.6|12456.6|12463.7|12459.7|12459|12455|1439
1647432600000|2022-03-16 12:10:00|12459|12455|12457.5|12453.5|12459|12455|12457.5|12453.5|2332
1647432900000|2022-03-16 12:15:00|12459|12455|12457.5|12453.5|12460.6|12456.6|12457.5|12453.5|1377
1647433200000|2022-03-16 12:20:00|12455.9|12451.9|12457.5|12453.5|12460.6|12456.6|12455.9|12451.9|2645
1647433500000|2022-03-16 12:25:00|12459|12455|12459|12455|12461.4|12457.4|12457.5|12453.5|2166
1647433800000|2022-03-16 12:30:00|12459.8|12455.8|12452.8|12448.8|12466.8|12462.8|12452.8|12448.8|7299
1647434100000|2022-03-16 12:35:00|12451.2|12447.2|12451.2|12447.2|12454.3|12450.3|12448.1|12444.1|6273
1647434400000|2022-03-16 12:40:00|12452.8|12448.8|12452.8|12448.8|12452.8|12448.8|12449.7|12445.7|2578
1647434700000|2022-03-16 12:45:00|12451.2|12447.2|12449.7|12445.7|12452.8|12448.8|12449.7|12445.7|4509
1647435000000|2022-03-16 12:50:00|12451.2|12447.2|12448.1|12444.1|12451.2|12447.2|12443.4|12439.4|3994
1647435300000|2022-03-16 12:55:00|12449.7|12445.7|12443.4|12439.4|12449.7|12445.7|12441.8|12437.8|7567
1647435600000|2022-03-16 13:00:00|12445|12441|12441.8|12437.8|12445|12441|12440.3|12436.3|13189
1647435900000|2022-03-16 13:05:00|12443.4|12439.4|12448.1|12444.1|12449.7|12445.7|12443.4|12439.4|7784
1647436200000|2022-03-16 13:10:00|12446.5|12442.5|12448.1|12444.1|12448.1|12444.1|12445|12441|2560
1647436500000|2022-03-16 13:15:00|12446.5|12442.5|12452.8|12448.8|12454.3|12450.3|12446.5|12442.5|5295
1647436800000|2022-03-16 13:20:00|12451.2|12447.2|12449.7|12445.7|12452.8|12448.8|12449.7|12445.7|1466
1647437100000|2022-03-16 13:25:00|12451.2|12447.2|12459|12455|12459|12455|12449.7|12445.7|6467
1647437400000|2022-03-16 13:30:00|12460.6|12456.6|12457.5|12453.5|12460.6|12456.6|12454.3|12450.3|5468
1647437700000|2022-03-16 13:35:00|12455.9|12451.9|12457.5|12453.5|12459|12455|12454.3|12450.3|4684
1647438000000|2022-03-16 13:40:00|12455.9|12451.9|12459|12455|12459|12455|12455.9|12451.9|4221
1647438300000|2022-03-16 13:45:00|12460.6|12456.6|12462.2|12458.2|12463.7|12459.7|12460.6|12456.6|4571
1647438600000|2022-03-16 13:50:00|12463.7|12459.7|12466.8|12462.8|12466.8|12462.8|12463.7|12459.7|3584
1647438900000|2022-03-16 13:55:00|12465.3|12461.3|12465.3|12461.3|12466.8|12462.8|12465.3|12461.3|4227
1647439200000|2022-03-16 14:00:00|12466.8|12462.8|12466.8|12462.8|12466.8|12462.8|12465.3|12461.3|8440
1647439500000|2022-03-16 14:05:00|12465.3|12461.3|12465.3|12461.3|12466.8|12462.8|12463.7|12459.7|6305
1647439800000|2022-03-16 14:10:00|12463.7|12459.7|12451.2|12447.2|12465.3|12461.3|12451.2|12447.2|12882
1647440100000|2022-03-16 14:15:00|12449.7|12445.7|12445|12441|12451.2|12447.2|12438.7|12434.7|16693
1647440400000|2022-03-16 14:20:00|12443.4|12439.4|12451.2|12447.2|12451.2|12447.2|12443.4|12439.4|6202
1647440700000|2022-03-16 14:25:00|12449.7|12445.7|12452.8|12448.8|12455.9|12451.9|12449.7|12445.7|5798
1647441000000|2022-03-16 14:30:00|12451.2|12447.2|12451.2|12447.2|12452.8|12448.8|12449.7|12445.7|3938
1647441300000|2022-03-16 14:35:00|12449.7|12445.7|12449.7|12445.7|12452.8|12448.8|12449.7|12445.7|6149
1647441600000|2022-03-16 14:40:00|12448.1|12444.1|12459|12455|12462.2|12458.2|12446.5|12442.5|25651
1647441900000|2022-03-16 14:45:00|12457.5|12453.5|12452.8|12448.8|12459|12455|12451.2|12447.2|5120
1647442200000|2022-03-16 14:50:00|12451.2|12447.2|12449.7|12445.7|12451.2|12447.2|12448.1|12444.1|4178
1647442500000|2022-03-16 14:55:00|12451.2|12447.2|12449.7|12445.7|12452.8|12448.8|12449.7|12445.7|3252
1647442800000|2022-03-16 15:00:00|12448.1|12444.1|12441.8|12437.8|12452.8|12448.8|12441.8|12437.8|6045
1647443100000|2022-03-16 15:05:00|12443.4|12439.4|12451.2|12447.2|12451.2|12447.2|12441.8|12437.8|2537
1647443400000|2022-03-16 15:10:00|12449.7|12445.7|12448.1|12444.1|12451.2|12447.2|12445|12441|5986
1647443700000|2022-03-16 15:15:00|12449.7|12445.7|12446.5|12442.5|12449.7|12445.7|12446.5|12442.5|6690
1647444000000|2022-03-16 15:20:00|12448.1|12444.1|12451.2|12447.2|12451.2|12447.2|12448.1|12444.1|3197
1647444300000|2022-03-16 15:25:00|12449.7|12445.7|12449.7|12445.7|12451.2|12447.2|12448.1|12444.1|1277
1647444600000|2022-03-16 15:30:00|12448.1|12444.1|12451.2|12447.2|12452.8|12448.8|12448.1|12444.1|3880
1647444900000|2022-03-16 15:35:00|12452.8|12448.8|12452.8|12448.8|12454.3|12450.3|12451.2|12447.2|2860
1647445200000|2022-03-16 15:40:00|12451.2|12447.2|12452.8|12448.8|12454.3|12450.3|12451.2|12447.2|1822
1647445500000|2022-03-16 15:45:00|12454.3|12450.3|12452.8|12448.8|12454.3|12450.3|12451.2|12447.2|5771
1647445800000|2022-03-16 15:50:00|12451.2|12447.2|12452.8|12448.8|12454.3|12450.3|12451.2|12447.2|4310
1647446100000|2022-03-16 15:55:00|12454.3|12450.3|12454.3|12450.3|12455.9|12451.9|12452.8|12448.8|3100
1647446400000|2022-03-16 16:00:00|12455.9|12451.9|12454.3|12450.3|12457.5|12453.5|12454.3|12450.3|3212
1647446700000|2022-03-16 16:05:00|12452.8|12448.8|12451.2|12447.2|12454.3|12450.3|12449.7|12445.7|3291
1647447000000|2022-03-16 16:10:00|12452.8|12448.8|12449.7|12445.7|12452.8|12448.8|12449.7|12445.7|2502
1647447300000|2022-03-16 16:15:00|12451.2|12447.2|12449.7|12445.7|12451.2|12447.2|12448.1|12444.1|3018
1647447600000|2022-03-16 16:20:00|12448.1|12444.1|12445|12441|12449.7|12445.7|12445|12441|2010
1647447900000|2022-03-16 16:25:00|12446.5|12442.5|12445|12441|12446.5|12442.5|12443.4|12439.4|1833
1647448200000|2022-03-16 16:30:00|12443.4|12439.4|12443.4|12439.4|12445|12441|12441.8|12437.8|1135
1647448500000|2022-03-16 16:35:00|12445|12441|12443.4|12439.4|12446.5|12442.5|12441.8|12437.8|2570
1647448800000|2022-03-16 16:40:00|12445|12441|12445|12441|12445|12441|12443.4|12439.4|3850
1647449100000|2022-03-16 16:45:00|12446.5|12442.5|12446.5|12442.5|12451.2|12447.2|12446.5|12442.5|4257
1647449400000|2022-03-16 16:50:00|12448.1|12444.1|12448.1|12444.1|12449.7|12445.7|12446.5|12442.5|7639
1647449700000|2022-03-16 16:55:00|12446.5|12442.5|12443.4|12439.4|12448.1|12444.1|12443.4|12439.4|3347
1647450000000|2022-03-16 17:00:00|12445|12441|12448.1|12444.1|12448.1|12444.1|12443.4|12439.4|2558
1647450300000|2022-03-16 17:05:00|12446.5|12442.5|12451.2|12447.2|12451.2|12447.2|12445|12441|3798
1647450600000|2022-03-16 17:10:00|12449.7|12445.7|12448.1|12444.1|12451.2|12447.2|12448.1|12444.1|1664
1647450900000|2022-03-16 17:15:00|12449.7|12445.7|12448.1|12444.1|12451.2|12447.2|12448.1|12444.1|2188
1647451200000|2022-03-16 17:20:00|12446.5|12442.5|12446.5|12442.5|12448.1|12444.1|12446.5|12442.5|2480
1647451500000|2022-03-16 17:25:00|12445|12441|12445|12441|12448.1|12444.1|12445|12441|2773
1647451800000|2022-03-16 17:30:00|12446.5|12442.5|12443.4|12439.4|12446.5|12442.5|12443.4|12439.4|2801
1647452100000|2022-03-16 17:35:00|12441.8|12437.8|12438.7|12434.7|12443.4|12439.4|12438.7|12434.7|3889
1647452400000|2022-03-16 17:40:00|12437.2|12433.2|12434|12430|12438.7|12434.7|12432.5|12428.5|4006
1647452700000|2022-03-16 17:45:00|12435.6|12431.6|12435.6|12431.6|12438.7|12434.7|12434|12430|4204
1647453000000|2022-03-16 17:50:00|12437.2|12433.2|12430.9|12426.9|12437.2|12433.2|12429.3|12425.3|4714
1647453300000|2022-03-16 17:55:00|12432.5|12428.5|12437.2|12433.2|12445|12441|12430.9|12426.9|4406
1647453600000|2022-03-16 18:00:00|12427|12423|12413.7|12409.7|12441.1|12437.1|12412.2|12408.2|11235
1647453900000|2022-03-16 18:05:00|12415.3|12411.3|12405.9|12401.9|12418.4|12414.4|12402.8|12398.8|11809
1647454200000|2022-03-16 18:10:00|12407.5|12403.5|12393.4|12389.4|12413.7|12409.7|12391.8|12387.8|10522
1647454500000|2022-03-16 18:15:00|12392.6|12388.6|12390.3|12386.3|12399.7|12395.7|12385.6|12381.6|11725
1647454800000|2022-03-16 18:20:00|12391.8|12387.8|12388.7|12384.7|12393.4|12389.4|12382.5|12378.5|10345
1647455100000|2022-03-16 18:25:00|12387.2|12383.2|12398.1|12394.1|12402.8|12398.8|12387.2|12383.2|21354
1647455400000|2022-03-16 18:30:00|12399.7|12395.7|12393.4|12389.4|12402.8|12398.8|12393.4|12389.4|7317
1647455700000|2022-03-16 18:35:00|12395|12391|12395|12391|12398.1|12394.1|12390.3|12386.3|6904
1647456000000|2022-03-16 18:40:00|12393.4|12389.4|12396.5|12392.5|12396.5|12392.5|12391.8|12387.8|9201
1647456300000|2022-03-16 18:45:00|12398.1|12394.1|12407.5|12403.5|12409|12405|12396.5|12392.5|14718
1647456600000|2022-03-16 18:50:00|12409|12405|12424.7|12420.7|12424.7|12420.7|12405.9|12401.9|8469
1647456900000|2022-03-16 18:55:00|12426.2|12422.2|12426.2|12422.2|12438.7|12434.7|12421.5|12417.5|22842
1647457200000|2022-03-16 19:00:00|12424.7|12420.7|12425.4|12421.4|12426.2|12422.2|12415.3|12411.3|8110
1647457500000|2022-03-16 19:05:00|12426.2|12422.2|12427.8|12423.8|12429.3|12425.3|12418.4|12414.4|8654
1647457800000|2022-03-16 19:10:00|12429.3|12425.3|12435.6|12431.6|12437.2|12433.2|12426.2|12422.2|5967
1647458100000|2022-03-16 19:15:00|12434|12430|12438.7|12434.7|12446.5|12442.5|12430.9|12426.9|8032
1647458400000|2022-03-16 19:20:00|12440.3|12436.3|12437.2|12433.2|12446.5|12442.5|12434|12430|6977
1647458700000|2022-03-16 19:25:00|12438.7|12434.7|12430.9|12426.9|12441.8|12437.8|12430.9|12426.9|5495
1647459000000|2022-03-16 19:30:00|12429.3|12425.3|12432.5|12428.5|12432.5|12428.5|12424.7|12420.7|10342
1647459300000|2022-03-16 19:35:00|12434|12430|12432.5|12428.5|12438.7|12434.7|12429.3|12425.3|6630
1647459600000|2022-03-16 19:40:00|12431.7|12427.7|12440.3|12436.3|12440.3|12436.3|12429.3|12425.3|4995
1647459900000|2022-03-16 19:45:00|12441.8|12437.8|12445|12441|12445|12441|12437.2|12433.2|4100
1647460200000|2022-03-16 19:50:00|12443.4|12439.4|12448.1|12444.1|12449.7|12445.7|12441.8|12437.8|6052
1647460500000|2022-03-16 19:55:00|12446.5|12442.5|12451.2|12447.2|12451.2|12447.2|12446.5|12442.5|4192
1647460800000|2022-03-16 20:00:00|12449.7|12445.7|12437.2|12433.2|12449.7|12445.7|12437.2|12433.2|5017
1647461100000|2022-03-16 20:05:00|12435.6|12431.6|12441.8|12437.8|12441.8|12437.8|12435.6|12431.6|4035
1647461400000|2022-03-16 20:10:00|12440.3|12436.3|12438.7|12434.7|12441.8|12437.8|12437.2|12433.2|3616
1647461700000|2022-03-16 20:15:00|12437.2|12433.2|12443.4|12439.4|12443.4|12439.4|12437.2|12433.2|3593
1647462000000|2022-03-16 20:20:00|12441.8|12437.8|12437.2|12433.2|12443.4|12439.4|12437.2|12433.2|2190
1647462300000|2022-03-16 20:25:00|12438.7|12434.7|12435.6|12431.6|12441.8|12437.8|12435.6|12431.6|5063
1647462600000|2022-03-16 20:30:00|12437.2|12433.2|12432.5|12428.5|12437.2|12433.2|12430.9|12426.9|3520
1647462900000|2022-03-16 20:35:00|12430.9|12426.9|12430.9|12426.9|12432.5|12428.5|12429.3|12425.3|2493
1647463200000|2022-03-16 20:40:00|12429.3|12425.3|12426.2|12422.2|12430.9|12426.9|12424.7|12420.7|2467
1647463500000|2022-03-16 20:45:00|12424.7|12420.7|12427.8|12423.8|12427.8|12423.8|12424.7|12420.7|3774
1647463800000|2022-03-16 20:50:00|12426.2|12422.2|12421.5|12417.5|12427.8|12423.8|12421.5|12417.5|3185
1647464100000|2022-03-16 20:55:00|12422.3|12418.3|12427.8|12423.8|12430.9|12426.9|12421.5|12417.5|3715
1647468000000|2022-03-16 22:00:00|12429.3|12425.3|12424.7|12420.7|12434|12430|12423.1|12419.1|862
1647468300000|2022-03-16 22:05:00|12426.2|12422.2|12426.2|12422.2|12426.2|12422.2|12423.1|12419.1|275
1647468600000|2022-03-16 22:10:00|12424.7|12420.7|12424.7|12420.7|12426.2|12422.2|12424.7|12420.7|345
1647468900000|2022-03-16 22:15:00|12425.4|12421.4|12423.9|12419.9|12426.2|12422.2|12423.9|12419.9|273
1647469200000|2022-03-16 22:20:00|12424.7|12420.7|12420|12416|12424.7|12420.7|12418.4|12414.4|453
1647469500000|2022-03-16 22:25:00|12418.4|12414.4|12416.8|12412.8|12420|12416|12416.1|12412.1|877
1647469800000|2022-03-16 22:30:00|12418.4|12414.4|12420|12416|12421.5|12417.5|12417.6|12413.6|502
1647470100000|2022-03-16 22:35:00|12421.5|12417.5|12426.2|12422.2|12426.2|12422.2|12421.5|12417.5|395
1647470400000|2022-03-16 22:40:00|||||||||265
1647470700000|2022-03-16 22:45:00|||||||||60
1647471000000|2022-03-16 22:50:00|12427.8|12423.8|12427.8|12423.8|12428.6|12424.6|12427.8|12423.8|304
1647471300000|2022-03-16 22:55:00|12429.3|12425.3|12427.8|12423.8|12429.3|12425.3|12427.8|12423.8|260
1647471600000|2022-03-16 23:00:00|12426.2|12422.2|12429.3|12425.3|12429.3|12425.3|12426.2|12422.2|523
1647471900000|2022-03-16 23:05:00|||||||||412
1647472200000|2022-03-16 23:10:00|12430.9|12426.9|12429.3|12425.3|12430.9|12426.9|12429.3|12425.3|248
1647472500000|2022-03-16 23:15:00|12430.9|12426.9|12430.9|12426.9|12430.9|12426.9|12430.9|12426.9|538
1647472800000|2022-03-16 23:20:00|12432.5|12428.5|12432.5|12428.5|12434|12430|12432.5|12428.5|394
1647473100000|2022-03-16 23:25:00|12434|12430|12434|12430|12434|12430|12432.5|12428.5|193
1647473400000|2022-03-16 23:30:00|12432.5|12428.5|12430.9|12426.9|12432.5|12428.5|12430.9|12426.9|269
1647473700000|2022-03-16 23:35:00|12432.5|12428.5|12435.6|12431.6|12437.2|12433.2|12432.5|12428.5|262
1647474000000|2022-03-16 23:40:00|12436.4|12432.4|12434|12430|12437.2|12433.2|12434|12430|169
1647474300000|2022-03-16 23:45:00|12435.6|12431.6|12434|12430|12435.6|12431.6|12434|12430|425
1647474600000|2022-03-16 23:50:00|12435.6|12431.6|12435.6|12431.6|12435.6|12431.6|12434|12430|386
1647474900000|2022-03-16 23:55:00|12434|12430|12430.9|12426.9|12434|12430|12430.9|12426.9|433
1647475200000|2022-03-17 00:00:00|12432.5|12428.5|12434|12430|12434|12430|12432.5|12428.5|577
1647475500000|2022-03-17 00:05:00|12432.5|12428.5|12440.3|12436.3|12440.3|12436.3|12432.5|12428.5|1015
1647475800000|2022-03-17 00:10:00|12441.8|12437.8|12443.4|12439.4|12445|12441|12438.7|12434.7|1221
1647476100000|2022-03-17 00:15:00|12442.6|12438.6|12440.3|12436.3|12442.6|12438.6|12440.3|12436.3|556
1647476400000|2022-03-17 00:20:00|12438.7|12434.7|12438.7|12434.7|12438.7|12434.7|12435.6|12431.6|552
1647476700000|2022-03-17 00:25:00|12437.2|12433.2|12441.8|12437.8|12441.8|12437.8|12437.2|12433.2|489
1647477000000|2022-03-17 00:30:00|12440.3|12436.3|12441.8|12437.8|12441.8|12437.8|12438.7|12434.7|853
1647477300000|2022-03-17 00:35:00|12440.3|12436.3|12440.3|12436.3|12441.8|12437.8|12438.7|12434.7|781
1647477600000|2022-03-17 00:40:00|12441.8|12437.8|12441.8|12437.8|12441.8|12437.8|12440.3|12436.3|562
1647477900000|2022-03-17 00:45:00|12440.3|12436.3|12448.1|12444.1|12448.1|12444.1|12440.3|12436.3|1566
1647478200000|2022-03-17 00:50:00|12449.7|12445.7|12459|12455|12459|12455|12448.1|12444.1|3434
1647478500000|2022-03-17 00:55:00|12458.3|12454.3|12459|12455|12462.2|12458.2|12455.9|12451.9|2570
1647478800000|2022-03-17 01:00:00|12460.6|12456.6|12455.9|12451.9|12460.6|12456.6|12455.9|12451.9|1186
1647479100000|2022-03-17 01:05:00|12454.3|12450.3|12454.3|12450.3|12455.9|12451.9|12452.8|12448.8|1093
1647479400000|2022-03-17 01:10:00|12455.9|12451.9|12448.1|12444.1|12455.9|12451.9|12448.1|12444.1|1153
1647479700000|2022-03-17 01:15:00|12446.5|12442.5|12448.1|12444.1|12449.7|12445.7|12446.5|12442.5|1153
1647480000000|2022-03-17 01:20:00|12449.7|12445.7|12451.2|12447.2|12451.2|12447.2|12449.7|12445.7|1036
1647480300000|2022-03-17 01:25:00|12452.8|12448.8|12457.5|12453.5|12457.5|12453.5|12452.8|12448.8|1085
1647480600000|2022-03-17 01:30:00|12459|12455|12454.3|12450.3|12459|12455|12454.3|12450.3|1277
1647480900000|2022-03-17 01:35:00|12455.9|12451.9|12459|12455|12459|12455|12455.9|12451.9|523
1647481200000|2022-03-17 01:40:00|12457.5|12453.5|12455.9|12451.9|12457.5|12453.5|12455.9|12451.9|509
1647481500000|2022-03-17 01:45:00|12454.3|12450.3|12457.5|12453.5|12457.5|12453.5|12454.3|12450.3|769
1647481800000|2022-03-17 01:50:00|||||||||429
1647482100000|2022-03-17 01:55:00|12455.9|12451.9|12457.5|12453.5|12457.5|12453.5|12455.9|12451.9|1119
1647482400000|2022-03-17 02:00:00|12459|12455|12459|12455|12460.6|12456.6|12459|12455|730
1647482700000|2022-03-17 02:05:00|12457.5|12453.5|12455.9|12451.9|12457.5|12453.5|12455.9|12451.9|395
1647483000000|2022-03-17 02:10:00|12454.3|12450.3|12451.2|12447.2|12455.9|12451.9|12451.2|12447.2|413
1647483300000|2022-03-17 02:15:00|12452.8|12448.8|12454.3|12450.3|12454.3|12450.3|12452.8|12448.8|149
1647483600000|2022-03-17 02:20:00|12452.8|12448.8|12452.8|12448.8|12454.3|12450.3|12452.8|12448.8|270
1647483900000|2022-03-17 02:25:00|12454.3|12450.3|12452.8|12448.8|12454.3|12450.3|12452.8|12448.8|36
1647484200000|2022-03-17 02:30:00|12451.2|12447.2|12454.3|12450.3|12454.3|12450.3|12451.2|12447.2|383
1647484500000|2022-03-17 02:35:00|12455.9|12451.9|12457.5|12453.5|12457.5|12453.5|12455.9|12451.9|312
1647484800000|2022-03-17 02:40:00|12459|12455|12457.5|12453.5|12459|12455|12457.5|12453.5|617
1647485100000|2022-03-17 02:45:00|12459|12455|12460.6|12456.6|12460.6|12456.6|12457.5|12453.5|736
1647485400000|2022-03-17 02:50:00|12459|12455|12462.2|12458.2|12462.2|12458.2|12459|12455|935
1647485700000|2022-03-17 02:55:00|12460.6|12456.6|12457.5|12453.5|12462.2|12458.2|12452.8|12448.8|3061
1647486000000|2022-03-17 03:00:00|12455.9|12451.9|12460.6|12456.6|12460.6|12456.6|12455.9|12451.9|701
1647486300000|2022-03-17 03:05:00|12462.2|12458.2|12460.6|12456.6|12462.2|12458.2|12460.6|12456.6|887
1647486600000|2022-03-17 03:10:00|12459|12455|12460.6|12456.6|12460.6|12456.6|12459|12455|384
1647486900000|2022-03-17 03:15:00|12463.7|12459.7|12470|12466|12470|12466|12462.2|12458.2|2784
1647487200000|2022-03-17 03:20:00|12471.5|12467.5|12473.1|12469.1|12479.3|12475.3|12470|12466|4650
1647487500000|2022-03-17 03:25:00|12471.5|12467.5|12473.1|12469.1|12474.7|12470.7|12471.5|12467.5|1049
1647487800000|2022-03-17 03:30:00|12471.5|12467.5|12468.4|12464.4|12473.1|12469.1|12468.4|12464.4|1383
1647488100000|2022-03-17 03:35:00|12470|12466|12470|12466|12471.5|12467.5|12468.4|12464.4|684
1647488400000|2022-03-17 03:40:00|12471.5|12467.5|12473.1|12469.1|12474.7|12470.7|12471.5|12467.5|347
1647488700000|2022-03-17 03:45:00|12474.7|12470.7|12476.2|12472.2|12482.5|12478.5|12473.1|12469.1|2047
1647489000000|2022-03-17 03:50:00|12474.7|12470.7|12473.1|12469.1|12477.8|12473.8|12473.1|12469.1|1715
1647489300000|2022-03-17 03:55:00|12474.7|12470.7|12473.1|12469.1|12474.7|12470.7|12473.1|12469.1|433
1647489600000|2022-03-17 04:00:00|12474.7|12470.7|12474.7|12470.7|12474.7|12470.7|12474.7|12470.7|427
1647489900000|2022-03-17 04:05:00|12473.1|12469.1|12473.1|12469.1|12473.1|12469.1|12473.1|12469.1|253
1647490200000|2022-03-17 04:10:00|12471.5|12467.5|12470|12466|12473.1|12469.1|12468.4|12464.4|606
1647490500000|2022-03-17 04:15:00|12468.4|12464.4|12470|12466|12471.5|12467.5|12466.8|12462.8|757
1647490800000|2022-03-17 04:20:00|12468.4|12464.4|12471.5|12467.5|12471.5|12467.5|12468.4|12464.4|458
1647491100000|2022-03-17 04:25:00|12470|12466|12468.4|12464.4|12471.5|12467.5|12468.4|12464.4|495
1647491400000|2022-03-17 04:30:00|12470|12466|12470|12466|12470|12466|12468.4|12464.4|87
1647491700000|2022-03-17 04:35:00|12468.4|12464.4|12468.4|12464.4|12470|12466|12468.4|12464.4|180
1647492000000|2022-03-17 04:40:00|12467.6|12463.6|12468.4|12464.4|12468.4|12464.4|12466.8|12462.8|202
1647492300000|2022-03-17 04:45:00|12469.2|12465.2|12473.1|12469.1|12473.1|12469.1|12469.2|12465.2|458
1647492600000|2022-03-17 04:50:00|12471.5|12467.5|12474.7|12470.7|12474.7|12470.7|12471.5|12467.5|222
1647492900000|2022-03-17 04:55:00|12476.2|12472.2|12473.1|12469.1|12476.2|12472.2|12473.1|12469.1|226
1647493200000|2022-03-17 05:00:00|12471.5|12467.5|12470|12466|12471.5|12467.5|12468.4|12464.4|553
1647493500000|2022-03-17 05:05:00|12469.2|12465.2|12466.8|12462.8|12470|12466|12466.8|12462.8|564
1647493800000|2022-03-17 05:10:00|12465.3|12461.3|12465.3|12461.3|12466.8|12462.8|12465.3|12461.3|913
1647494100000|2022-03-17 05:15:00|12466.8|12462.8|12465.3|12461.3|12466.8|12462.8|12465.3|12461.3|816
1647494400000|2022-03-17 05:20:00|12463.7|12459.7|12466.8|12462.8|12468.4|12464.4|12463.7|12459.7|430
1647494700000|2022-03-17 05:25:00|12465.3|12461.3|12466.8|12462.8|12466.8|12462.8|12465.3|12461.3|328
1647495000000|2022-03-17 05:30:00|12468.4|12464.4|12465.3|12461.3|12468.4|12464.4|12463.7|12459.7|1414
1647495300000|2022-03-17 05:35:00|12463.7|12459.7|12463.7|12459.7|12463.7|12459.7|12462.2|12458.2|698
1647495600000|2022-03-17 05:40:00|12462.2|12458.2|12462.2|12458.2|12462.2|12458.2|12462.2|12458.2|386
1647495900000|2022-03-17 05:45:00|12463.7|12459.7|12465.3|12461.3|12465.3|12461.3|12462.2|12458.2|1156
1647496200000|2022-03-17 05:50:00|12464.5|12460.5|12466.8|12462.8|12466.8|12462.8|12463.7|12459.7|536
1647496500000|2022-03-17 05:55:00|12465.3|12461.3|12470|12466|12470|12466|12465.3|12461.3|709
1647496800000|2022-03-17 06:00:00|12469.2|12465.2|12468.4|12464.4|12470|12466|12468.4|12464.4|739
1647497100000|2022-03-17 06:05:00|12466.8|12462.8|12465.3|12461.3|12466.8|12462.8|12465.3|12461.3|350
1647497400000|2022-03-17 06:10:00|12466.8|12462.8|12466.8|12462.8|12470|12466|12465.3|12461.3|869
1647497700000|2022-03-17 06:15:00|12468.4|12464.4|12463.7|12459.7|12468.4|12464.4|12463.7|12459.7|686
1647498000000|2022-03-17 06:20:00|12459|12455|12462.2|12458.2|12462.2|12458.2|12457.5|12453.5|1713
1647498300000|2022-03-17 06:25:00|12463.7|12459.7|12462.2|12458.2|12465.3|12461.3|12462.2|12458.2|1413
1647498600000|2022-03-17 06:30:00|12460.6|12456.6|12465.3|12461.3|12465.3|12461.3|12460.6|12456.6|863
1647498900000|2022-03-17 06:35:00|12463.7|12459.7|12462.2|12458.2|12465.3|12461.3|12462.2|12458.2|751
1647499200000|2022-03-17 06:40:00|12460.6|12456.6|12459|12455|12460.6|12456.6|12457.5|12453.5|1396
1647499500000|2022-03-17 06:45:00|12460.6|12456.6|12457.5|12453.5|12460.6|12456.6|12457.5|12453.5|371
1647499800000|2022-03-17 06:50:00|12458.3|12454.3|12449.7|12445.7|12459|12455|12449.7|12445.7|2862
1647500100000|2022-03-17 06:55:00|12448.1|12444.1|12451.2|12447.2|12452.8|12448.8|12445|12441|3574
1647500400000|2022-03-17 07:00:00|12449.7|12445.7|12445|12441|12449.7|12445.7|12441.8|12437.8|3584
1647500700000|2022-03-17 07:05:00|12446.5|12442.5|12446.5|12442.5|12446.5|12442.5|12441.8|12437.8|1735
1647501000000|2022-03-17 07:10:00|12445|12441|12445|12441|12448.1|12444.1|12445|12441|1341
1647501300000|2022-03-17 07:15:00|12443.4|12439.4|12445|12441|12446.5|12442.5|12441.8|12437.8|2586
1647501600000|2022-03-17 07:20:00|12443.4|12439.4|12441.8|12437.8|12443.4|12439.4|12437.2|12433.2|2036
1647501900000|2022-03-17 07:25:00|12443.4|12439.4|12445|12441|12446.5|12442.5|12441.8|12437.8|2421
1647502200000|2022-03-17 07:30:00|12446.5|12442.5|12451.2|12447.2|12451.2|12447.2|12446.5|12442.5|1599
1647502500000|2022-03-17 07:35:00|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|12445|12441|1258
1647502800000|2022-03-17 07:40:00|12451.2|12447.2|12449.7|12445.7|12452.8|12448.8|12446.5|12442.5|1753
1647503100000|2022-03-17 07:45:00|12448.1|12444.1|12452.8|12448.8|12452.8|12448.8|12448.1|12444.1|1850
1647503400000|2022-03-17 07:50:00|12451.2|12447.2|12455.9|12451.9|12455.9|12451.9|12451.2|12447.2|2439
1647503700000|2022-03-17 07:55:00|12455.1|12451.1|12455.9|12451.9|12457.5|12453.5|12452.8|12448.8|1520
1647504000000|2022-03-17 08:00:00|12454.3|12450.3|12452.8|12448.8|12457.5|12453.5|12451.2|12447.2|3524
1647504300000|2022-03-17 08:05:00|12451.2|12447.2|12454.3|12450.3|12454.3|12450.3|12451.2|12447.2|1168
1647504600000|2022-03-17 08:10:00|12455.9|12451.9|12459|12455|12459|12455|12455.9|12451.9|1330
1647504900000|2022-03-17 08:15:00|12457.5|12453.5|12457.5|12453.5|12459|12455|12455.9|12451.9|1466
1647505200000|2022-03-17 08:20:00|12459|12455|12455.9|12451.9|12459|12455|12454.3|12450.3|2064
1647505500000|2022-03-17 08:25:00|12457.5|12453.5|12459|12455|12460.6|12456.6|12455.9|12451.9|2078
1647505800000|2022-03-17 08:30:00|12457.5|12453.5|12459|12455|12459|12455|12455.9|12451.9|1059
1647506100000|2022-03-17 08:35:00|12457.5|12453.5|12454.3|12450.3|12459|12455|12452.8|12448.8|4625
1647506400000|2022-03-17 08:40:00|12452.8|12448.8|12455.9|12451.9|12457.5|12453.5|12452.8|12448.8|2172
1647506700000|2022-03-17 08:45:00|12457.5|12453.5|12460.6|12456.6|12462.2|12458.2|12455.9|12451.9|1981
1647507000000|2022-03-17 08:50:00|12462.2|12458.2|12470|12466|12471.5|12467.5|12462.2|12458.2|4410
1647507300000|2022-03-17 08:55:00|12471.5|12467.5|12468.4|12464.4|12471.5|12467.5|12466.8|12462.8|3058
1647507600000|2022-03-17 09:00:00|12470|12466|12468.4|12464.4|12470|12466|12466.8|12462.8|956
1647507900000|2022-03-17 09:05:00|12470|12466|12471.5|12467.5|12471.5|12467.5|12468.4|12464.4|2572
1647508200000|2022-03-17 09:10:00|12473.1|12469.1|12471.5|12467.5|12473.1|12469.1|12470|12466|2022
1647508500000|2022-03-17 09:15:00|12470|12466|12471.5|12467.5|12474.7|12470.7|12468.4|12464.4|1696
1647508800000|2022-03-17 09:20:00|12470|12466|12468.4|12464.4|12470|12466|12468.4|12464.4|1267
1647509100000|2022-03-17 09:25:00|12470|12466|12468.4|12464.4|12470|12466|12468.4|12464.4|1517
1647509400000|2022-03-17 09:30:00|12467.6|12463.6|12470|12466|12471.5|12467.5|12465.3|12461.3|2331
1647509700000|2022-03-17 09:35:00|12471.5|12467.5|12471.5|12467.5|12474.7|12470.7|12470|12466|2534
1647510000000|2022-03-17 09:40:00|12473.1|12469.1|12474.7|12470.7|12476.2|12472.2|12471.5|12467.5|2013
1647510300000|2022-03-17 09:45:00|12476.2|12472.2|12476.2|12472.2|12477.8|12473.8|12476.2|12472.2|3265
1647510600000|2022-03-17 09:50:00|12477.8|12473.8|12474.7|12470.7|12477.8|12473.8|12473.1|12469.1|2518
1647510900000|2022-03-17 09:55:00|12473.1|12469.1|12473.1|12469.1|12476.2|12472.2|12473.1|12469.1|1406
1647511200000|2022-03-17 10:00:00|12474.7|12470.7|12485.6|12481.6|12487.2|12483.2|12473.1|12469.1|7442
1647511500000|2022-03-17 10:05:00|12486.4|12482.4|12482.5|12478.5|12486.4|12482.4|12480.9|12476.9|3882
1647511800000|2022-03-17 10:10:00|12484|12480|12487.2|12483.2|12488.7|12484.7|12484|12480|996
1647512100000|2022-03-17 10:15:00|12488.7|12484.7|12487.2|12483.2|12490.3|12486.3|12485.6|12481.6|3093
1647512400000|2022-03-17 10:20:00|12485.6|12481.6|12482.5|12478.5|12490.3|12486.3|12480.9|12476.9|3607
1647512700000|2022-03-17 10:25:00|12480.9|12476.9|12479.3|12475.3|12482.5|12478.5|12479.3|12475.3|4131
1647513000000|2022-03-17 10:30:00|12477.8|12473.8|12477.8|12473.8|12479.3|12475.3|12474.7|12470.7|3096
1647513300000|2022-03-17 10:35:00|12479.3|12475.3|12477.8|12473.8|12479.3|12475.3|12476.2|12472.2|1558
1647513600000|2022-03-17 10:40:00|12476.2|12472.2|12477.8|12473.8|12477.8|12473.8|12474.7|12470.7|1479
1647513900000|2022-03-17 10:45:00|12476.2|12472.2|12477.8|12473.8|12479.3|12475.3|12476.2|12472.2|462
1647514200000|2022-03-17 10:50:00|12479.3|12475.3|12476.2|12472.2|12480.9|12476.9|12476.2|12472.2|2153
1647514500000|2022-03-17 10:55:00|12477.8|12473.8|12476.2|12472.2|12477.8|12473.8|12474.7|12470.7|1769
1647514800000|2022-03-17 11:00:00|12474.7|12470.7|12473.1|12469.1|12476.2|12472.2|12471.5|12467.5|2065
1647515100000|2022-03-17 11:05:00|12471.5|12467.5|12470|12466|12473.1|12469.1|12470|12466|2011
1647515400000|2022-03-17 11:10:00|12470.8|12466.8|12471.5|12467.5|12473.1|12469.1|12470.8|12466.8|1856
1647515700000|2022-03-17 11:15:00|12470|12466|12466.8|12462.8|12470|12466|12466.8|12462.8|2901
1647516000000|2022-03-17 11:20:00|12468.4|12464.4|12468.4|12464.4|12468.4|12464.4|12466.8|12462.8|2581
1647516300000|2022-03-17 11:25:00|12466.8|12462.8|12468.4|12464.4|12470|12466|12466.8|12462.8|1327
1647516600000|2022-03-17 11:30:00|12470|12466|12468.4|12464.4|12471.5|12467.5|12468.4|12464.4|1065
1647516900000|2022-03-17 11:35:00|12470|12466|12468.4|12464.4|12470|12466|12468.4|12464.4|1539
1647517200000|2022-03-17 11:40:00|12466.8|12462.8|12466.8|12462.8|12468.4|12464.4|12465.3|12461.3|1080
1647517500000|2022-03-17 11:45:00|12468.4|12464.4|12465.3|12461.3|12468.4|12464.4|12465.3|12461.3|1128
1647517800000|2022-03-17 11:50:00|12466.8|12462.8|12463.7|12459.7|12466.8|12462.8|12463.7|12459.7|1924
1647518100000|2022-03-17 11:55:00|12465.3|12461.3|12463.7|12459.7|12465.3|12461.3|12462.2|12458.2|1192
1647518400000|2022-03-17 12:00:00|12474.7|12470.7|12468.4|12464.4|12479.3|12475.3|12463.7|12459.7|13440
1647518700000|2022-03-17 12:05:00|12470|12466|12468.4|12464.4|12470|12466|12463.7|12459.7|7879
1647519000000|2022-03-17 12:10:00|12470|12466|12468.4|12464.4|12470|12466|12462.2|12458.2|10674
1647519300000|2022-03-17 12:15:00|12470|12466|12466.8|12462.8|12473.1|12469.1|12466.8|12462.8|11044
1647519600000|2022-03-17 12:20:00|12465.3|12461.3|12451.2|12447.2|12465.3|12461.3|12448.1|12444.1|11445
1647519900000|2022-03-17 12:25:00|12452.8|12448.8|12451.2|12447.2|12454.3|12450.3|12449.7|12445.7|4920
1647520200000|2022-03-17 12:30:00|12449.7|12445.7|12451.2|12447.2|12452.8|12448.8|12445|12441|10276
1647520500000|2022-03-17 12:35:00|12449.7|12445.7|12449.7|12445.7|12454.3|12450.3|12448.1|12444.1|5928
1647520800000|2022-03-17 12:40:00|12448.1|12444.1|12446.5|12442.5|12448.1|12444.1|12441.8|12437.8|5254
1647521100000|2022-03-17 12:45:00|12448.1|12444.1|12449.7|12445.7|12451.2|12447.2|12446.5|12442.5|4482
1647521400000|2022-03-17 12:50:00|12448.1|12444.1|12452.8|12448.8|12452.8|12448.8|12446.5|12442.5|3730
1647521700000|2022-03-17 12:55:00|12454.3|12450.3|12451.2|12447.2|12454.3|12450.3|12448.1|12444.1|4350
1647522000000|2022-03-17 13:00:00|12449.7|12445.7|12448.1|12444.1|12449.7|12445.7|12446.5|12442.5|2770
1647522300000|2022-03-17 13:05:00|12446.5|12442.5|12452.8|12448.8|12452.8|12448.8|12446.5|12442.5|1959
1647522600000|2022-03-17 13:10:00|12451.2|12447.2|12455.9|12451.9|12457.5|12453.5|12451.2|12447.2|4708
1647522900000|2022-03-17 13:15:00|12457.5|12453.5|12454.3|12450.3|12459|12455|12454.3|12450.3|4054
1647523200000|2022-03-17 13:20:00|12455.9|12451.9|12452.8|12448.8|12457.5|12453.5|12452.8|12448.8|1294
1647523500000|2022-03-17 13:25:00|12454.3|12450.3|12452.8|12448.8|12455.9|12451.9|12452.8|12448.8|4270
1647523800000|2022-03-17 13:30:00|12454.3|12450.3|12452.8|12448.8|12454.3|12450.3|12449.7|12445.7|6149
1647524100000|2022-03-17 13:35:00|12451.2|12447.2|12449.7|12445.7|12454.3|12450.3|12449.7|12445.7|1378
1647524400000|2022-03-17 13:40:00|12448.1|12444.1|12446.5|12442.5|12448.1|12444.1|12445|12441|6094
1647524700000|2022-03-17 13:45:00|12448.1|12444.1|12446.5|12442.5|12448.1|12444.1|12443.4|12439.4|4685
1647525000000|2022-03-17 13:50:00|12445|12441|12443.4|12439.4|12446.5|12442.5|12443.4|12439.4|3503
1647525300000|2022-03-17 13:55:00|12441.8|12437.8|12446.5|12442.5|12446.5|12442.5|12438.7|12434.7|9857
1647525600000|2022-03-17 14:00:00|12445|12441|12451.2|12447.2|12451.2|12447.2|12445|12441|2872
1647525900000|2022-03-17 14:05:00|12449.7|12445.7|12452.8|12448.8|12452.8|12448.8|12448.1|12444.1|3747
1647526200000|2022-03-17 14:10:00|12451.2|12447.2|12460.6|12456.6|12462.2|12458.2|12449.7|12445.7|13277
1647526500000|2022-03-17 14:15:00|12459|12455|12459|12455|12466.8|12462.8|12457.5|12453.5|9164
1647526800000|2022-03-17 14:20:00|12460.6|12456.6|12463.7|12459.7|12463.7|12459.7|12457.5|12453.5|2342
1647527100000|2022-03-17 14:25:00|12462.2|12458.2|12465.3|12461.3|12468.4|12464.4|12462.2|12458.2|5373
1647527400000|2022-03-17 14:30:00|12463.7|12459.7|12468.4|12464.4|12468.4|12464.4|12462.2|12458.2|5260
1647527700000|2022-03-17 14:35:00|12466.8|12462.8|12466.8|12462.8|12468.4|12464.4|12466.8|12462.8|2012
1647528000000|2022-03-17 14:40:00|12465.3|12461.3|12463.7|12459.7|12468.4|12464.4|12463.7|12459.7|3420
1647528300000|2022-03-17 14:45:00|12465.3|12461.3|12470|12466|12470|12466|12465.3|12461.3|4744
1647528600000|2022-03-17 14:50:00|12468.4|12464.4|12471.5|12467.5|12471.5|12467.5|12468.4|12464.4|3595
1647528900000|2022-03-17 14:55:00|12470|12466|12471.5|12467.5|12474.7|12470.7|12470|12466|3127
1647529200000|2022-03-17 15:00:00|12473.1|12469.1|12474.7|12470.7|12474.7|12470.7|12471.5|12467.5|4609
1647529500000|2022-03-17 15:05:00|12473.1|12469.1|12471.5|12467.5|12476.2|12472.2|12471.5|12467.5|7545
1647529800000|2022-03-17 15:10:00|12470|12466|12470|12466|12471.5|12467.5|12468.4|12464.4|5486
1647530100000|2022-03-17 15:15:00|12471.5|12467.5|12468.4|12464.4|12473.1|12469.1|12468.4|12464.4|3916
1647530400000|2022-03-17 15:20:00|12470|12466|12466.8|12462.8|12470|12466|12465.3|12461.3|6071
1647530700000|2022-03-17 15:25:00|12468.4|12464.4|12466.8|12462.8|12470|12466|12466.8|12462.8|3726
1647531000000|2022-03-17 15:30:00|12465.3|12461.3|12463.7|12459.7|12466.8|12462.8|12462.2|12458.2|2838
1647531300000|2022-03-17 15:35:00|12462.2|12458.2|12460.6|12456.6|12463.7|12459.7|12460.6|12456.6|3603
1647531600000|2022-03-17 15:40:00|12459|12455|12462.2|12458.2|12462.2|12458.2|12459|12455|3871
1647531900000|2022-03-17 15:45:00|12463.7|12459.7|12460.6|12456.6|12463.7|12459.7|12459|12455|1620
1647532200000|2022-03-17 15:50:00|12462.2|12458.2|12457.5|12453.5|12462.2|12458.2|12457.5|12453.5|3121
1647532500000|2022-03-17 15:55:00|12459|12455|12459|12455|12460.6|12456.6|12457.5|12453.5|3706
1647532800000|2022-03-17 16:00:00|12457.5|12453.5|12455.9|12451.9|12460.6|12456.6|12455.9|12451.9|2766
1647533100000|2022-03-17 16:05:00|12457.5|12453.5|12455.9|12451.9|12457.5|12453.5|12454.3|12450.3|3455
1647533400000|2022-03-17 16:10:00|12454.3|12450.3|12457.5|12453.5|12460.6|12456.6|12454.3|12450.3|1898
1647533700000|2022-03-17 16:15:00|12459|12455|12459|12455|12462.2|12458.2|12457.5|12453.5|3985
1647534000000|2022-03-17 16:20:00|12460.6|12456.6|12459|12455|12460.6|12456.6|12459|12455|2611
1647534300000|2022-03-17 16:25:00|12457.5|12453.5|12455.9|12451.9|12459|12455|12455.9|12451.9|2405
1647534600000|2022-03-17 16:30:00|12457.5|12453.5|12455.9|12451.9|12457.5|12453.5|12454.3|12450.3|1940
1647534900000|2022-03-17 16:35:00|12454.3|12450.3|12454.3|12450.3|12455.9|12451.9|12454.3|12450.3|1243
1647535200000|2022-03-17 16:40:00|12455.9|12451.9|12457.5|12453.5|12457.5|12453.5|12454.3|12450.3|1976
1647535500000|2022-03-17 16:45:00|12455.9|12451.9|12454.3|12450.3|12455.9|12451.9|12452.8|12448.8|4748
1647535800000|2022-03-17 16:50:00|12455.9|12451.9|12455.9|12451.9|12455.9|12451.9|12454.3|12450.3|1832
1647536100000|2022-03-17 16:55:00|12457.5|12453.5|12457.5|12453.5|12459|12455|12457.5|12453.5|1377
1647536400000|2022-03-17 17:00:00|12459|12455|12455.9|12451.9|12459|12455|12454.3|12450.3|2355
1647536700000|2022-03-17 17:05:00|12457.5|12453.5|12455.9|12451.9|12457.5|12453.5|12454.3|12450.3|1550
1647537000000|2022-03-17 17:10:00|12457.5|12453.5|12457.5|12453.5|12457.5|12453.5|12455.9|12451.9|807
1647537300000|2022-03-17 17:15:00|12455.9|12451.9|12454.3|12450.3|12455.9|12451.9|12454.3|12450.3|2256
1647537600000|2022-03-17 17:20:00|12455.9|12451.9|12457.5|12453.5|12457.5|12453.5|12455.9|12451.9|2799
1647537900000|2022-03-17 17:25:00|12459|12455|12452.8|12448.8|12459|12455|12452.8|12448.8|1438
1647538200000|2022-03-17 17:30:00|12454.3|12450.3|12451.2|12447.2|12454.3|12450.3|12451.2|12447.2|3918
1647538500000|2022-03-17 17:35:00|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|12448.1|12444.1|1766
1647538800000|2022-03-17 17:40:00|12448.1|12444.1|12446.5|12442.5|12449.7|12445.7|12446.5|12442.5|3365
1647539100000|2022-03-17 17:45:00|12448.1|12444.1|12448.1|12444.1|12449.7|12445.7|12446.5|12442.5|789
1647539400000|2022-03-17 17:50:00|12446.5|12442.5|12448.1|12444.1|12449.7|12445.7|12446.5|12442.5|3776
1647539700000|2022-03-17 17:55:00|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|410
1647540000000|2022-03-17 18:00:00|12451.2|12447.2|12451.2|12447.2|12451.2|12447.2|12451.2|12447.2|584
1647540300000|2022-03-17 18:05:00|12449.7|12445.7|12448.1|12444.1|12449.7|12445.7|12446.5|12442.5|3067
1647540600000|2022-03-17 18:10:00|12449.7|12445.7|12448.1|12444.1|12449.7|12445.7|12448.1|12444.1|1827
1647540900000|2022-03-17 18:15:00|12446.5|12442.5|12440.3|12436.3|12446.5|12442.5|12440.3|12436.3|5068
1647541200000|2022-03-17 18:20:00|12441.8|12437.8|12437.2|12433.2|12441.8|12437.8|12437.2|12433.2|1371
1647541500000|2022-03-17 18:25:00|12438.7|12434.7|12440.3|12436.3|12443.4|12439.4|12438.7|12434.7|1364
1647541800000|2022-03-17 18:30:00|12437.2|12433.2|12437.2|12433.2|12437.2|12433.2|12434|12430|813
1647542100000|2022-03-17 18:35:00|12435.6|12431.6|12437.2|12433.2|12437.2|12433.2|12435.6|12431.6|2916
1647542400000|2022-03-17 18:40:00|12435.6|12431.6|12437.2|12433.2|12437.2|12433.2|12435.6|12431.6|977
1647542700000|2022-03-17 18:45:00|12435.6|12431.6|12438.7|12434.7|12438.7|12434.7|12435.6|12431.6|2618
1647543000000|2022-03-17 18:50:00|12437.2|12433.2|12438.7|12434.7|12440.3|12436.3|12434|12430|1780
1647543300000|2022-03-17 18:55:00|12440.3|12436.3|12434|12430|12441.8|12437.8|12434|12430|3041
1647543600000|2022-03-17 19:00:00|12432.5|12428.5|12434|12430|12435.6|12431.6|12432.5|12428.5|3474
1647543900000|2022-03-17 19:05:00|12432.5|12428.5|12435.6|12431.6|12437.2|12433.2|12432.5|12428.5|1720
1647544200000|2022-03-17 19:10:00|12437.2|12433.2|12434|12430|12437.2|12433.2|12434|12430|1737
1647544500000|2022-03-17 19:15:00|12435.6|12431.6|12434|12430|12437.2|12433.2|12434|12430|870
1647544800000|2022-03-17 19:20:00|12432.5|12428.5|12430.9|12426.9|12432.5|12428.5|12430.9|12426.9|1067
1647545100000|2022-03-17 19:25:00|12429.3|12425.3|12427.8|12423.8|12430.9|12426.9|12427.8|12423.8|4358
1647545400000|2022-03-17 19:30:00|12426.2|12422.2|12421.5|12417.5|12426.2|12422.2|12421.5|12417.5|6430
1647545700000|2022-03-17 19:35:00|12420|12416|12421.5|12417.5|12421.5|12417.5|12418.4|12414.4|4672
1647546000000|2022-03-17 19:40:00|12420|12416|12426.2|12422.2|12426.2|12422.2|12420|12416|4557
1647546300000|2022-03-17 19:45:00|12424.7|12420.7|12430.9|12426.9|12430.9|12426.9|12424.7|12420.7|9369
1647546600000|2022-03-17 19:50:00|12432.5|12428.5|12437.2|12433.2|12441.8|12437.8|12432.5|12428.5|6893
1647546900000|2022-03-17 19:55:00|12438.7|12434.7|12434|12430|12440.3|12436.3|12430.9|12426.9|13060
1647547200000|2022-03-17 20:00:00|12432.5|12428.5|12426.2|12422.2|12434|12430|12426.2|12422.2|6976
1647547500000|2022-03-17 20:05:00|12427.8|12423.8|12426.2|12422.2|12427.8|12423.8|12424.7|12420.7|4901
1647547800000|2022-03-17 20:10:00|12427.8|12423.8|12430.9|12426.9|12432.5|12428.5|12427.8|12423.8|2095
1647548100000|2022-03-17 20:15:00|12429.3|12425.3|12429.3|12425.3|12432.5|12428.5|12429.3|12425.3|3831
1647548400000|2022-03-17 20:20:00|12427.8|12423.8|12427.8|12423.8|12427.8|12423.8|12427.8|12423.8|865
1647548700000|2022-03-17 20:25:00|12426.2|12422.2|12432.5|12428.5|12432.5|12428.5|12426.2|12422.2|2992
1647549000000|2022-03-17 20:30:00|12434|12430|12451.2|12447.2|12451.2|12447.2|12432.5|12428.5|8526
1647549300000|2022-03-17 20:35:00|12449.7|12445.7|12446.5|12442.5|12451.2|12447.2|12445|12441|4374
1647549600000|2022-03-17 20:40:00|12447.3|12443.3|12454.3|12450.3|12455.9|12451.9|12447.3|12443.3|4070
1647549900000|2022-03-17 20:45:00|12452.8|12448.8|12445|12441|12454.3|12450.3|12445|12441|5199
1647550200000|2022-03-17 20:50:00|12446.5|12442.5|12448.1|12444.1|12449.7|12445.7|12445|12441|3303
1647550500000|2022-03-17 20:55:00|12449.7|12445.7|12448.1|12444.1|12451.2|12447.2|12446.5|12442.5|3357
1647554400000|2022-03-17 22:00:00|12449.7|12445.7|12459|12455|12460.6|12456.6|12449.7|12445.7|1285
1647554700000|2022-03-17 22:05:00|12457.5|12453.5|12457.5|12453.5|12457.5|12453.5|12457.5|12453.5|237
1647555000000|2022-03-17 22:10:00|12455.9|12451.9|12457.5|12453.5|12457.5|12453.5|12455.9|12451.9|148
1647555300000|2022-03-17 22:15:00|12459|12455|12462.2|12458.2|12463.7|12459.7|12459|12455|1390
1647555600000|2022-03-17 22:20:00|12460.6|12456.6|12460.6|12456.6|12462.2|12458.2|12460.6|12456.6|329
1647555900000|2022-03-17 22:25:00|12459|12455|12460.6|12456.6|12462.2|12458.2|12459|12455|392
1647556200000|2022-03-17 22:30:00|12462.2|12458.2|12462.2|12458.2|12463.7|12459.7|12460.6|12456.6|194
1647556500000|2022-03-17 22:35:00|12460.6|12456.6|12454.3|12450.3|12460.6|12456.6|12454.3|12450.3|761
1647556800000|2022-03-17 22:40:00|12452.8|12448.8|12454.3|12450.3|12454.3|12450.3|12452.8|12448.8|90
1647557100000|2022-03-17 22:45:00|12455.9|12451.9|12455.9|12451.9|12455.9|12451.9|12455.9|12451.9|336
1647557400000|2022-03-17 22:50:00|12457.5|12453.5|12459|12455|12459|12455|12455.9|12451.9|540
1647557700000|2022-03-17 22:55:00|12457.5|12453.5|12452.8|12448.8|12457.5|12453.5|12451.2|12447.2|819
1647558000000|2022-03-17 23:00:00|12454.3|12450.3|12457.5|12453.5|12457.5|12453.5|12454.3|12450.3|411
1647558300000|2022-03-17 23:05:00|||||||||112
1647558600000|2022-03-17 23:10:00|12460.6|12456.6|12459|12455|12460.6|12456.6|12459|12455|692
1647558900000|2022-03-17 23:15:00|12457.5|12453.5|12457.5|12453.5|12458.3|12454.3|12457.5|12453.5|249
1647559200000|2022-03-17 23:20:00|12459|12455|12459|12455|12460.6|12456.6|12458.3|12454.3|652
1647559500000|2022-03-17 23:25:00|12460.6|12456.6|12457.5|12453.5|12460.6|12456.6|12457.5|12453.5|335
1647559800000|2022-03-17 23:30:00|12459|12455|12457.5|12453.5|12459|12455|12457.5|12453.5|275
1647560100000|2022-03-17 23:35:00|12455.9|12451.9|12454.3|12450.3|12455.9|12451.9|12454.3|12450.3|70
1647560400000|2022-03-17 23:40:00|12452.8|12448.8|12457.5|12453.5|12457.5|12453.5|12452.8|12448.8|386
1647560700000|2022-03-17 23:45:00|12455.9|12451.9|12454.3|12450.3|12457.5|12453.5|12454.3|12450.3|268
1647561000000|2022-03-17 23:50:00|12455.9|12451.9|12455.9|12451.9|12457.5|12453.5|12454.3|12450.3|585
1647561300000|2022-03-17 23:55:00|12456.7|12452.7|12460.6|12456.6|12460.6|12456.6|12455.9|12451.9|198
1647561600000|2022-03-18 00:00:00|12462.2|12458.2|12465.3|12461.3|12465.3|12461.3|12460.6|12456.6|2237
1647561900000|2022-03-18 00:05:00|12463.7|12459.7|12462.2|12458.2|12463.7|12459.7|12460.6|12456.6|316
1647562200000|2022-03-18 00:10:00|12463.7|12459.7|12466.8|12462.8|12470|12466|12463.7|12459.7|826
1647562500000|2022-03-18 00:15:00|12468.4|12464.4|12468.4|12464.4|12468.4|12464.4|12466.8|12462.8|943
1647562800000|2022-03-18 00:20:00|12466.8|12462.8|12465.3|12461.3|12468.4|12464.4|12463.7|12459.7|1045
1647563100000|2022-03-18 00:25:00|12463.7|12459.7|12462.2|12458.2|12465.3|12461.3|12460.6|12456.6|949
1647563400000|2022-03-18 00:30:00|12460.6|12456.6|12459|12455|12462.2|12458.2|12457.5|12453.5|859
1647563700000|2022-03-18 00:35:00|12457.5|12453.5|12454.3|12450.3|12457.5|12453.5|12451.2|12447.2|1278
1647564000000|2022-03-18 00:40:00|12455.9|12451.9|12457.5|12453.5|12457.5|12453.5|12451.2|12447.2|945
1647564300000|2022-03-18 00:45:00|12459|12455|12459.8|12455.8|12462.2|12458.2|12457.5|12453.5|1207
1647564600000|2022-03-18 00:50:00|12460.6|12456.6|12456.7|12452.7|12460.6|12456.6|12456.7|12452.7|809
1647564900000|2022-03-18 00:55:00|12455.9|12451.9|12452.8|12448.8|12455.9|12451.9|12451.2|12447.2|1263
1647565200000|2022-03-18 01:00:00|12451.2|12447.2|12449.7|12445.7|12451.2|12447.2|12446.5|12442.5|1630
1647565500000|2022-03-18 01:05:00|12451.2|12447.2|12446.5|12442.5|12452.8|12448.8|12445|12441|1825
1647565800000|2022-03-18 01:10:00|12445|12441|12446.5|12442.5|12446.5|12442.5|12445|12441|379
1647566100000|2022-03-18 01:15:00|12445|12441|12451.2|12447.2|12451.2|12447.2|12445|12441|878
1647566400000|2022-03-18 01:20:00|12449.7|12445.7|12449.7|12445.7|12451.2|12447.2|12449.7|12445.7|262
1647566700000|2022-03-18 01:25:00|12448.1|12444.1|12449.7|12445.7|12449.7|12445.7|12448.1|12444.1|486
1647567000000|2022-03-18 01:30:00|12448.1|12444.1|12443.4|12439.4|12448.1|12444.1|12443.4|12439.4|1865
1647567300000|2022-03-18 01:35:00|12442.6|12438.6|12441.8|12437.8|12443.4|12439.4|12437.2|12433.2|1837
1647567600000|2022-03-18 01:40:00|12440.3|12436.3|12438.7|12434.7|12441.8|12437.8|12438.7|12434.7|498
1647567900000|2022-03-18 01:45:00|12437.2|12433.2|12445|12441|12446.5|12442.5|12437.2|12433.2|2288
1647568200000|2022-03-18 01:50:00|12446.5|12442.5|12443.4|12439.4|12446.5|12442.5|12443.4|12439.4|585
1647568500000|2022-03-18 01:55:00|12445|12441|12445|12441|12445|12441|12443.4|12439.4|136
1647568800000|2022-03-18 02:00:00|12446.5|12442.5|12448.1|12444.1|12448.1|12444.1|12445|12441|1060
1647569100000|2022-03-18 02:05:00|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|793
1647569400000|2022-03-18 02:10:00|12448.1|12444.1|12449.7|12445.7|12449.7|12445.7|12445|12441|467
1647569700000|2022-03-18 02:15:00|12448.1|12444.1|12446.5|12442.5|12448.9|12444.9|12446.5|12442.5|506
1647570000000|2022-03-18 02:20:00|12448.1|12444.1|12446.5|12442.5|12448.1|12444.1|12445|12441|166
1647570300000|2022-03-18 02:25:00|12445|12441|12446.5|12442.5|12447.3|12443.3|12445|12441|262
1647570600000|2022-03-18 02:30:00|12445|12441|12444.2|12440.2|12445|12441|12443.4|12439.4|289
1647570900000|2022-03-18 02:35:00|12445|12441|12445|12441|12445|12441|12443.4|12439.4|203
1647571200000|2022-03-18 02:40:00|12443.4|12439.4|12443.4|12439.4|12443.4|12439.4|12443.4|12439.4|28
1647571500000|2022-03-18 02:45:00|12441.8|12437.8|12443.4|12439.4|12443.4|12439.4|12441.8|12437.8|689
1647571800000|2022-03-18 02:50:00|12441.8|12437.8|12443.4|12439.4|12443.4|12439.4|12441.8|12437.8|421
1647572100000|2022-03-18 02:55:00|12445|12441|12445|12441|12446.5|12442.5|12443.4|12439.4|347
1647572400000|2022-03-18 03:00:00|12446.5|12442.5|12445|12441|12448.1|12444.1|12445|12441|808
1647572700000|2022-03-18 03:05:00|12445.8|12441.8|12446.5|12442.5|12446.5|12442.5|12445|12441|297
1647573000000|2022-03-18 03:10:00|12445|12441|12449.7|12445.7|12449.7|12445.7|12445|12441|970
1647573300000|2022-03-18 03:15:00|12448.1|12444.1|12449.7|12445.7|12449.7|12445.7|12448.1|12444.1|375
1647573600000|2022-03-18 03:20:00|||||||||42
1647573900000|2022-03-18 03:25:00|12451.2|12447.2|12449.7|12445.7|12451.2|12447.2|12449.7|12445.7|191
1647574200000|2022-03-18 03:30:00|12448.1|12444.1|12448.1|12444.1|12448.1|12444.1|12448.1|12444.1|73
1647574500000|2022-03-18 03:35:00|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|295
1647574800000|2022-03-18 03:40:00|||||||||137
1647575100000|2022-03-18 03:45:00|12451.2|12447.2|12451.2|12447.2|12451.2|12447.2|12451.2|12447.2|66
1647575400000|2022-03-18 03:50:00|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|134
1647575700000|2022-03-18 03:55:00|12448.1|12444.1|12446.5|12442.5|12448.1|12444.1|12446.5|12442.5|268
1647576000000|2022-03-18 04:00:00|12448.1|12444.1|12448.1|12444.1|12449.7|12445.7|12448.1|12444.1|721
1647576300000|2022-03-18 04:05:00|12449.7|12445.7|12448.1|12444.1|12449.7|12445.7|12448.1|12444.1|247
1647576600000|2022-03-18 04:10:00|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|12448.1|12444.1|406
1647576900000|2022-03-18 04:15:00|12448.1|12444.1|12448.1|12444.1|12448.1|12444.1|12445|12441|973
1647577200000|2022-03-18 04:20:00|12446.5|12442.5|12448.1|12444.1|12448.1|12444.1|12446.5|12442.5|357
1647577500000|2022-03-18 04:25:00|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|44
1647577800000|2022-03-18 04:30:00|12451.2|12447.2|12451.2|12447.2|12451.2|12447.2|12449.7|12445.7|274
1647578100000|2022-03-18 04:35:00|12452.8|12448.8|12452.8|12448.8|12452.8|12448.8|12451.2|12447.2|345
1647578400000|2022-03-18 04:40:00|12451.2|12447.2|12451.2|12447.2|12451.2|12447.2|12449.7|12445.7|745
1647578700000|2022-03-18 04:45:00|12452.8|12448.8|12452.8|12448.8|12452.8|12448.8|12451.2|12447.2|287
1647579000000|2022-03-18 04:50:00|12451.2|12447.2|12452.8|12448.8|12452.8|12448.8|12451.2|12447.2|215
1647579300000|2022-03-18 04:55:00|12451.2|12447.2|12451.2|12447.2|12451.2|12447.2|12451.2|12447.2|27
1647579600000|2022-03-18 05:00:00|12449.7|12445.7|12449.7|12445.7|12450.4|12446.4|12449.7|12445.7|126
1647579900000|2022-03-18 05:05:00|12448.1|12444.1|12448.1|12444.1|12449.7|12445.7|12446.5|12442.5|824
1647580200000|2022-03-18 05:10:00|12446.5|12442.5|12448.1|12444.1|12448.1|12444.1|12446.5|12442.5|206
1647580500000|2022-03-18 05:15:00|12446.5|12442.5|12448.1|12444.1|12448.1|12444.1|12446.5|12442.5|62
1647580800000|2022-03-18 05:20:00|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|12448.1|12444.1|418
1647581100000|2022-03-18 05:25:00|12448.1|12444.1|12446.5|12442.5|12449.7|12445.7|12445|12441|445
1647581400000|2022-03-18 05:30:00|12448.1|12444.1|12446.5|12442.5|12448.1|12444.1|12446.5|12442.5|326
1647581700000|2022-03-18 05:35:00|12448.1|12444.1|12448.1|12444.1|12448.1|12444.1|12446.5|12442.5|133
1647582000000|2022-03-18 05:40:00|||||||||17
1647582300000|2022-03-18 05:45:00|12449.7|12445.7|12449.7|12445.7|12451.2|12447.2|12448.1|12444.1|292
1647582600000|2022-03-18 05:50:00|||||||||17
1647582900000|2022-03-18 05:55:00|12448.1|12444.1|12448.1|12444.1|12449.7|12445.7|12448.1|12444.1|266
1647583200000|2022-03-18 06:00:00|12446.5|12442.5|12446.5|12442.5|12448.1|12444.1|12445|12441|445
1647583500000|2022-03-18 06:05:00|12447.3|12443.3|12448.1|12444.1|12448.1|12444.1|12447.3|12443.3|169
1647583800000|2022-03-18 06:10:00|12449.7|12445.7|12446.5|12442.5|12449.7|12445.7|12446.5|12442.5|279
1647584100000|2022-03-18 06:15:00|12448.1|12444.1|12446.5|12442.5|12448.1|12444.1|12446.5|12442.5|334
1647584400000|2022-03-18 06:20:00|12447.3|12443.3|12446.5|12442.5|12448.1|12444.1|12446.5|12442.5|61
1647584700000|2022-03-18 06:25:00|12448.1|12444.1|12448.1|12444.1|12449.7|12445.7|12448.1|12444.1|578
1647585000000|2022-03-18 06:30:00|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|73
1647585300000|2022-03-18 06:35:00|12451.2|12447.2|12451.2|12447.2|12451.2|12447.2|12449.7|12445.7|587
1647585600000|2022-03-18 06:40:00|12449.7|12445.7|12448.1|12444.1|12451.2|12447.2|12448.1|12444.1|452
1647585900000|2022-03-18 06:45:00|12446.5|12442.5|12446.5|12442.5|12448.1|12444.1|12443.4|12439.4|1064
1647586200000|2022-03-18 06:50:00|12448.1|12444.1|12448.1|12444.1|12448.1|12444.1|12446.5|12442.5|227
1647586500000|2022-03-18 06:55:00|12449.7|12445.7|12446.5|12442.5|12449.7|12445.7|12446.5|12442.5|402
1647586800000|2022-03-18 07:00:00|12445|12441|12443.4|12439.4|12446.5|12442.5|12441.8|12437.8|1317
1647587100000|2022-03-18 07:05:00|12441.8|12437.8|12440.3|12436.3|12445|12441|12440.3|12436.3|1389
1647587400000|2022-03-18 07:10:00|12439.5|12435.5|12441.8|12437.8|12441.8|12437.8|12438.7|12434.7|1610
1647587700000|2022-03-18 07:15:00|12443.4|12439.4|12443.4|12439.4|12446.5|12442.5|12441.8|12437.8|790
1647588000000|2022-03-18 07:20:00|12444.2|12440.2|12445|12441|12445|12441|12443.4|12439.4|652
1647588300000|2022-03-18 07:25:00|12446.5|12442.5|12443.4|12439.4|12446.5|12442.5|12443.4|12439.4|882
1647588600000|2022-03-18 07:30:00|12445|12441|12448.1|12444.1|12449.7|12445.7|12443.4|12439.4|867
1647588900000|2022-03-18 07:35:00|12446.5|12442.5|12451.2|12447.2|12451.2|12447.2|12446.5|12442.5|884
1647589200000|2022-03-18 07:40:00|12449.7|12445.7|12451.2|12447.2|12452.8|12448.8|12449.7|12445.7|1204
1647589500000|2022-03-18 07:45:00|12452.8|12448.8|12452.8|12448.8|12452.8|12448.8|12451.2|12447.2|478
1647589800000|2022-03-18 07:50:00|12454.3|12450.3|12452.8|12448.8|12454.3|12450.3|12451.2|12447.2|626
1647590100000|2022-03-18 07:55:00|12454.3|12450.3|12454.3|12450.3|12454.3|12450.3|12451.2|12447.2|1265
1647590400000|2022-03-18 08:00:00|12452.8|12448.8|12454.3|12450.3|12454.3|12450.3|12451.2|12447.2|2099
1647590700000|2022-03-18 08:05:00|12452.8|12448.8|12454.3|12450.3|12454.3|12450.3|12452.8|12448.8|821
1647591000000|2022-03-18 08:10:00|12452.8|12448.8|12448.1|12444.1|12452.8|12448.8|12448.1|12444.1|1422
1647591300000|2022-03-18 08:15:00|12447.3|12443.3|12446.5|12442.5|12448.1|12444.1|12446.5|12442.5|1453
1647591600000|2022-03-18 08:20:00|12445|12441|12446.5|12442.5|12448.1|12444.1|12445|12441|1028
1647591900000|2022-03-18 08:25:00|12448.1|12444.1|12448.1|12444.1|12449.7|12445.7|12448.1|12444.1|1466
1647592200000|2022-03-18 08:30:00|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|12448.1|12444.1|1193
1647592500000|2022-03-18 08:35:00|12451.2|12447.2|12452.8|12448.8|12452.8|12448.8|12451.2|12447.2|757
1647592800000|2022-03-18 08:40:00|12451.2|12447.2|12455.9|12451.9|12455.9|12451.9|12451.2|12447.2|1758
1647593100000|2022-03-18 08:45:00|12454.3|12450.3|12455.9|12451.9|12455.9|12451.9|12454.3|12450.3|1262
1647593400000|2022-03-18 08:50:00|12457.5|12453.5|12459|12455|12459|12455|12457.5|12453.5|1328
1647593700000|2022-03-18 08:55:00|12457.5|12453.5|12457.5|12453.5|12459|12455|12457.5|12453.5|1324
1647594000000|2022-03-18 09:00:00|12459|12455|12459|12455|12460.6|12456.6|12459|12455|1064
1647594300000|2022-03-18 09:05:00|12457.5|12453.5|12459|12455|12459|12455|12457.5|12453.5|1218
1647594600000|2022-03-18 09:10:00|12460.6|12456.6|12459|12455|12462.2|12458.2|12459|12455|2670
1647594900000|2022-03-18 09:15:00|12460.6|12456.6|12460.6|12456.6|12460.6|12456.6|12459|12455|976
1647595200000|2022-03-18 09:20:00|12462.2|12458.2|12462.2|12458.2|12462.2|12458.2|12460.6|12456.6|1380
1647595500000|2022-03-18 09:25:00|12463.7|12459.7|12462.2|12458.2|12465.3|12461.3|12462.2|12458.2|2417
1647595800000|2022-03-18 09:30:00|12460.6|12456.6|12462.2|12458.2|12462.2|12458.2|12459|12455|3225
1647596100000|2022-03-18 09:35:00|12463.7|12459.7|12462.2|12458.2|12463.7|12459.7|12462.2|12458.2|1567
1647596400000|2022-03-18 09:40:00|12463.7|12459.7|12463.7|12459.7|12463.7|12459.7|12463.7|12459.7|327
1647596700000|2022-03-18 09:45:00|12462.2|12458.2|12463.7|12459.7|12464.5|12460.5|12462.2|12458.2|1434
1647597000000|2022-03-18 09:50:00|12462.2|12458.2|12462.2|12458.2|12463.7|12459.7|12462.2|12458.2|1162
1647597300000|2022-03-18 09:55:00|12460.6|12456.6|12465.3|12461.3|12465.3|12461.3|12460.6|12456.6|1542
1647597600000|2022-03-18 10:00:00|12463.7|12459.7|12465.3|12461.3|12466.8|12462.8|12463.7|12459.7|2565
1647597900000|2022-03-18 10:05:00|12466.8|12462.8|12466.8|12462.8|12466.8|12462.8|12465.3|12461.3|314
1647598200000|2022-03-18 10:10:00|12465.3|12461.3|12466.8|12462.8|12468.4|12464.4|12465.3|12461.3|3182
1647598500000|2022-03-18 10:15:00|12468.4|12464.4|12468.4|12464.4|12468.4|12464.4|12466.8|12462.8|1060
1647598800000|2022-03-18 10:20:00|12466.8|12462.8|12468.4|12464.4|12468.4|12464.4|12465.3|12461.3|1540
1647599100000|2022-03-18 10:25:00|12466.8|12462.8|12473.1|12469.1|12473.1|12469.1|12466.8|12462.8|1810
1647599400000|2022-03-18 10:30:00|12474.7|12470.7|12473.1|12469.1|12476.2|12472.2|12473.1|12469.1|1432
1647599700000|2022-03-18 10:35:00|12471.5|12467.5|12473.1|12469.1|12474.7|12470.7|12471.5|12467.5|1964
1647600000000|2022-03-18 10:40:00|12471.5|12467.5|12470|12466|12473.1|12469.1|12470|12466|1349
1647600300000|2022-03-18 10:45:00|12471.5|12467.5|12471.5|12467.5|12471.5|12467.5|12470|12466|857
1647600600000|2022-03-18 10:50:00|12470|12466|12471.5|12467.5|12471.5|12467.5|12468.4|12464.4|1600
1647600900000|2022-03-18 10:55:00|12470|12466|12476.2|12472.2|12476.2|12472.2|12470|12466|2060
1647601200000|2022-03-18 11:00:00|12474.7|12470.7|12477.8|12473.8|12477.8|12473.8|12474.7|12470.7|2159
1647601500000|2022-03-18 11:05:00|12480.9|12476.9|12479.3|12475.3|12480.9|12476.9|12479.3|12475.3|3107
1647601800000|2022-03-18 11:10:00|12480.9|12476.9|12479.3|12475.3|12480.9|12476.9|12477.8|12473.8|4910
1647602100000|2022-03-18 11:15:00|12480.9|12476.9|12480.9|12476.9|12482.5|12478.5|12479.3|12475.3|3734
1647602400000|2022-03-18 11:20:00|12482.5|12478.5|12477.8|12473.8|12482.5|12478.5|12477.8|12473.8|1899
1647602700000|2022-03-18 11:25:00|12476.2|12472.2|12477.8|12473.8|12479.3|12475.3|12474.7|12470.7|2965
1647603000000|2022-03-18 11:30:00|12479.3|12475.3|12480.9|12476.9|12480.9|12476.9|12479.3|12475.3|1724
1647603300000|2022-03-18 11:35:00|12479.3|12475.3|12476.2|12472.2|12480.9|12476.9|12474.7|12470.7|2411
1647603600000|2022-03-18 11:40:00|12474.7|12470.7|12477.8|12473.8|12477.8|12473.8|12474.7|12470.7|1673
1647603900000|2022-03-18 11:45:00|12476.2|12472.2|12474.7|12470.7|12477.8|12473.8|12474.7|12470.7|1302
1647604200000|2022-03-18 11:50:00|12475.4|12471.4|12476.2|12472.2|12476.2|12472.2|12474.7|12470.7|999
1647604500000|2022-03-18 11:55:00|12474.7|12470.7|12476.2|12472.2|12477.8|12473.8|12473.1|12469.1|786
1647604800000|2022-03-18 12:00:00|12477.8|12473.8|12479.3|12475.3|12479.3|12475.3|12476.2|12472.2|2428
1647605100000|2022-03-18 12:05:00|12477.8|12473.8|12474.7|12470.7|12479.3|12475.3|12474.7|12470.7|2222
1647605400000|2022-03-18 12:10:00|12473.1|12469.1|12470|12466|12474.7|12470.7|12470|12466|3473
1647605700000|2022-03-18 12:15:00|12468.4|12464.4|12470|12466|12471.5|12467.5|12468.4|12464.4|2729
1647606000000|2022-03-18 12:20:00|12468.4|12464.4|12460.6|12456.6|12468.4|12464.4|12459|12455|3951
1647606300000|2022-03-18 12:25:00|12459|12455|12460.6|12456.6|12463.7|12459.7|12457.5|12453.5|3013
1647606600000|2022-03-18 12:30:00|12459|12455|12457.5|12453.5|12460.6|12456.6|12457.5|12453.5|5106
1647606900000|2022-03-18 12:35:00|12459|12455|12455.9|12451.9|12459|12455|12455.9|12451.9|2847
1647607200000|2022-03-18 12:40:00|12457.5|12453.5|12460.6|12456.6|12462.2|12458.2|12457.5|12453.5|3296
1647607500000|2022-03-18 12:45:00|12459|12455|12459|12455|12460.6|12456.6|12457.5|12453.5|1668
1647607800000|2022-03-18 12:50:00|12457.5|12453.5|12449.7|12445.7|12457.5|12453.5|12437.2|12433.2|15062
1647608100000|2022-03-18 12:55:00|12448.1|12444.1|12452.8|12448.8|12452.8|12448.8|12446.5|12442.5|5599
1647608400000|2022-03-18 13:00:00|12451.2|12447.2|12449.7|12445.7|12452.8|12448.8|12446.5|12442.5|4332
1647608700000|2022-03-18 13:05:00|12451.2|12447.2|12452.8|12448.8|12454.3|12450.3|12448.1|12444.1|3776
1647609000000|2022-03-18 13:10:00|12451.2|12447.2|12449.7|12445.7|12452.8|12448.8|12448.1|12444.1|4396
1647609300000|2022-03-18 13:15:00|12448.1|12444.1|12449.7|12445.7|12449.7|12445.7|12446.5|12442.5|2591
1647609600000|2022-03-18 13:20:00|12448.1|12444.1|12443.4|12439.4|12451.2|12447.2|12441.8|12437.8|6454
1647609900000|2022-03-18 13:25:00|12441.8|12437.8|12441.8|12437.8|12448.1|12444.1|12440.3|12436.3|6794
1647610200000|2022-03-18 13:30:00|12443.4|12439.4|12454.3|12450.3|12454.3|12450.3|12441.8|12437.8|4956
1647610500000|2022-03-18 13:35:00|12452.8|12448.8|12454.3|12450.3|12455.9|12451.9|12452.8|12448.8|5140
1647610800000|2022-03-18 13:40:00|12452.8|12448.8|12454.3|12450.3|12454.3|12450.3|12449.7|12445.7|3856
1647611100000|2022-03-18 13:45:00|12452.8|12448.8|12457.5|12453.5|12457.5|12453.5|12451.2|12447.2|5718
1647611400000|2022-03-18 13:50:00|12459|12455|12457.5|12453.5|12460.6|12456.6|12455.9|12451.9|5700
1647611700000|2022-03-18 13:55:00|12459|12455|12465.3|12461.3|12466.8|12462.8|12457.5|12453.5|8703
1647612000000|2022-03-18 14:00:00|12463.7|12459.7|12462.2|12458.2|12465.3|12461.3|12462.2|12458.2|6979
1647612300000|2022-03-18 14:05:00|12463.7|12459.7|12465.3|12461.3|12465.3|12461.3|12459|12455|6623
1647612600000|2022-03-18 14:10:00|12463.7|12459.7|12460.6|12456.6|12463.7|12459.7|12459|12455|3925
1647612900000|2022-03-18 14:15:00|12462.2|12458.2|12459|12455|12462.2|12458.2|12457.5|12453.5|3186
1647613200000|2022-03-18 14:20:00|12460.6|12456.6|12462.2|12458.2|12463.7|12459.7|12459|12455|6128
1647613500000|2022-03-18 14:25:00|12460.6|12456.6|12460.6|12456.6|12462.2|12458.2|12459|12455|1175
1647613800000|2022-03-18 14:30:00|12459|12455|12454.3|12450.3|12459|12455|12452.8|12448.8|3075
1647614100000|2022-03-18 14:35:00|12455.9|12451.9|12452.8|12448.8|12455.9|12451.9|12451.2|12447.2|5639
1647614400000|2022-03-18 14:40:00|12451.2|12447.2|12455.9|12451.9|12455.9|12451.9|12451.2|12447.2|2855
1647614700000|2022-03-18 14:45:00|12454.3|12450.3|12455.9|12451.9|12457.5|12453.5|12454.3|12450.3|2069
1647615000000|2022-03-18 14:50:00|12457.5|12453.5|12457.5|12453.5|12459|12455|12455.9|12451.9|4046
1647615300000|2022-03-18 14:55:00|12459|12455|12459|12455|12460.6|12456.6|12459|12455|3630
1647615600000|2022-03-18 15:00:00|12460.6|12456.6|12463.7|12459.7|12465.3|12461.3|12460.6|12456.6|3826
1647615900000|2022-03-18 15:05:00|12462.2|12458.2|12460.6|12456.6|12463.7|12459.7|12460.6|12456.6|2445
1647616200000|2022-03-18 15:10:00|12462.2|12458.2|12460.6|12456.6|12462.2|12458.2|12460.6|12456.6|2400
1647616500000|2022-03-18 15:15:00|12462.2|12458.2|12462.2|12458.2|12462.2|12458.2|12459|12455|1757
1647616800000|2022-03-18 15:20:00|12463.7|12459.7|12462.2|12458.2|12470|12466|12462.2|12458.2|11531
1647617100000|2022-03-18 15:25:00|12460.6|12456.6|12466.8|12462.8|12466.8|12462.8|12460.6|12456.6|2638
1647617400000|2022-03-18 15:30:00|12465.3|12461.3|12465.3|12461.3|12465.3|12461.3|12463.7|12459.7|1490
1647617700000|2022-03-18 15:35:00|12466.8|12462.8|12466.8|12462.8|12466.8|12462.8|12454.3|12450.3|15629
1647618000000|2022-03-18 15:40:00|12465.3|12461.3|12463.7|12459.7|12466.8|12462.8|12463.7|12459.7|5179
1647618300000|2022-03-18 15:45:00|12465.3|12461.3|12459|12455|12465.3|12461.3|12459|12455|2459
1647618600000|2022-03-18 15:50:00|12457.5|12453.5|12460.6|12456.6|12460.6|12456.6|12455.9|12451.9|3056
1647618900000|2022-03-18 15:55:00|12459|12455|12460.6|12456.6|12460.6|12456.6|12457.5|12453.5|4533
1647619200000|2022-03-18 16:00:00|12462.2|12458.2|12463.7|12459.7|12465.3|12461.3|12462.2|12458.2|2816
1647619500000|2022-03-18 16:05:00|12462.2|12458.2|12462.2|12458.2|12463.7|12459.7|12460.6|12456.6|3129
1647619800000|2022-03-18 16:10:00|12460.6|12456.6|12462.2|12458.2|12462.2|12458.2|12459|12455|3100
1647620100000|2022-03-18 16:15:00|12463.7|12459.7|12465.3|12461.3|12465.3|12461.3|12462.2|12458.2|2583
1647620400000|2022-03-18 16:20:00|12463.7|12459.7|12462.2|12458.2|12463.7|12459.7|12462.2|12458.2|3588
1647620700000|2022-03-18 16:25:00|12460.6|12456.6|12463.7|12459.7|12463.7|12459.7|12460.6|12456.6|1737
1647621000000|2022-03-18 16:30:00|12462.2|12458.2|12462.2|12458.2|12463.7|12459.7|12462.2|12458.2|2157
1647621300000|2022-03-18 16:35:00|12463.7|12459.7|12462.2|12458.2|12463.7|12459.7|12459|12455|5943
1647621600000|2022-03-18 16:40:00|12460.6|12456.6|12459|12455|12463.7|12459.7|12459|12455|1693
1647621900000|2022-03-18 16:45:00|12460.6|12456.6|12462.2|12458.2|12462.2|12458.2|12459|12455|3133
1647622200000|2022-03-18 16:50:00|12460.6|12456.6|12460.6|12456.6|12462.2|12458.2|12459|12455|1863
1647622500000|2022-03-18 16:55:00|12459|12455|12457.5|12453.5|12460.6|12456.6|12457.5|12453.5|2502
1647622800000|2022-03-18 17:00:00|12459|12455|12457.5|12453.5|12460.6|12456.6|12455.9|12451.9|1197
1647623100000|2022-03-18 17:05:00|12459|12455|12457.5|12453.5|12459|12455|12455.9|12451.9|1756
1647623400000|2022-03-18 17:10:00|12459|12455|12463.7|12459.7|12463.7|12459.7|12459|12455|2602
1647623700000|2022-03-18 17:15:00|12462.2|12458.2|12463.7|12459.7|12463.7|12459.7|12462.2|12458.2|2220
1647624000000|2022-03-18 17:20:00|12465.3|12461.3|12462.2|12458.2|12465.3|12461.3|12460.6|12456.6|2535
1647624300000|2022-03-18 17:25:00|12460.6|12456.6|12462.2|12458.2|12462.2|12458.2|12460.6|12456.6|583
1647624600000|2022-03-18 17:30:00|12460.6|12456.6|12460.6|12456.6|12462.2|12458.2|12460.6|12456.6|1642
1647624900000|2022-03-18 17:35:00|12462.2|12458.2|12460.6|12456.6|12462.2|12458.2|12460.6|12456.6|2309
1647625200000|2022-03-18 17:40:00|12459|12455|12459|12455|12460.6|12456.6|12459|12455|3881
1647625500000|2022-03-18 17:45:00|12460.6|12456.6|12459|12455|12460.6|12456.6|12459|12455|728
1647625800000|2022-03-18 17:50:00|12457.5|12453.5|12459|12455|12460.6|12456.6|12457.5|12453.5|3949
1647626100000|2022-03-18 17:55:00|12460.6|12456.6|12459|12455|12460.6|12456.6|12459|12455|2393
1647626400000|2022-03-18 18:00:00|12457.5|12453.5|12457.5|12453.5|12459|12455|12457.5|12453.5|2184
1647626700000|2022-03-18 18:05:00|12459|12455|12460.6|12456.6|12460.6|12456.6|12459|12455|1973
1647627000000|2022-03-18 18:10:00|12462.2|12458.2|12460.6|12456.6|12462.2|12458.2|12460.6|12456.6|588
1647627300000|2022-03-18 18:15:00|12462.2|12458.2|12462.2|12458.2|12462.2|12458.2|12460.6|12456.6|2604
1647627600000|2022-03-18 18:20:00|12460.6|12456.6|12463.7|12459.7|12463.7|12459.7|12460.6|12456.6|1276
1647627900000|2022-03-18 18:25:00|12465.3|12461.3|12463.7|12459.7|12466.8|12462.8|12463.7|12459.7|2377
1647628200000|2022-03-18 18:30:00|12465.3|12461.3|12463.7|12459.7|12465.3|12461.3|12463.7|12459.7|4884
1647628500000|2022-03-18 18:35:00|12462.2|12458.2|12463.7|12459.7|12463.7|12459.7|12462.2|12458.2|3040
1647628800000|2022-03-18 18:40:00|12462.2|12458.2|12465.3|12461.3|12465.3|12461.3|12462.2|12458.2|890
1647629100000|2022-03-18 18:45:00|12463.7|12459.7|12463.7|12459.7|12465.3|12461.3|12462.2|12458.2|5099
1647629400000|2022-03-18 18:50:00|12465.3|12461.3|12465.3|12461.3|12465.3|12461.3|12463.7|12459.7|2135
1647629700000|2022-03-18 18:55:00|12463.7|12459.7|12466.8|12462.8|12466.8|12462.8|12463.7|12459.7|3788
1647630000000|2022-03-18 19:00:00|12468.4|12464.4|12466.8|12462.8|12468.4|12464.4|12465.3|12461.3|2276
1647630300000|2022-03-18 19:05:00|12468.4|12464.4|12471.5|12467.5|12471.5|12467.5|12466.8|12462.8|2315
1647630600000|2022-03-18 19:10:00|12470|12466|12470|12466|12470|12466|12470|12466|1434
1647630900000|2022-03-18 19:15:00|12468.4|12464.4|12470|12466|12470|12466|12468.4|12464.4|1172
1647631200000|2022-03-18 19:20:00|12471.5|12467.5|12470|12466|12471.5|12467.5|12468.4|12464.4|859
1647631500000|2022-03-18 19:25:00|12468.4|12464.4|12470|12466|12470|12466|12468.4|12464.4|793
1647631800000|2022-03-18 19:30:00|12468.4|12464.4|12468.4|12464.4|12468.4|12464.4|12468.4|12464.4|3381
1647632100000|2022-03-18 19:35:00|12466.8|12462.8|12471.5|12467.5|12471.5|12467.5|12466.8|12462.8|3574
1647632400000|2022-03-18 19:40:00|12470|12466|12466.8|12462.8|12470|12466|12466.8|12462.8|1944
1647632700000|2022-03-18 19:45:00|12468.4|12464.4|12468.4|12464.4|12468.4|12464.4|12466.8|12462.8|907
1647633000000|2022-03-18 19:50:00|12470|12466|12468.4|12464.4|12470|12466|12468.4|12464.4|2904
1647633300000|2022-03-18 19:55:00|12470|12466|12459|12455|12470|12466|12457.5|12453.5|10862
1647633600000|2022-03-18 20:00:00|12460.6|12456.6|12462.2|12458.2|12463.7|12459.7|12459|12455|4101
1647633900000|2022-03-18 20:05:00|12463.7|12459.7|12466.8|12462.8|12466.8|12462.8|12463.7|12459.7|10573
1647634200000|2022-03-18 20:10:00|12468.4|12464.4|12468.4|12464.4|12470|12466|12466.8|12462.8|2461
1647634500000|2022-03-18 20:15:00|12466.8|12462.8|12466.8|12462.8|12468.4|12464.4|12466.8|12462.8|1104
1647634800000|2022-03-18 20:20:00|12465.3|12461.3|12463.7|12459.7|12465.3|12461.3|12462.2|12458.2|2068
1647635100000|2022-03-18 20:25:00|12462.2|12458.2|12462.2|12458.2|12462.2|12458.2|12460.6|12456.6|1275
1647635400000|2022-03-18 20:30:00|12460.6|12456.6|12462.2|12458.2|12462.2|12458.2|12460.6|12456.6|1351
1647635700000|2022-03-18 20:35:00|12463.7|12459.7|12465.3|12461.3|12465.3|12461.3|12463.7|12459.7|2048
1647636000000|2022-03-18 20:40:00|12463.7|12459.7|12462.2|12458.2|12465.3|12461.3|12462.2|12458.2|2561
1647636300000|2022-03-18 20:45:00|12460.6|12456.6|12460.6|12456.6|12463.7|12459.7|12460.6|12456.6|1187
1647636600000|2022-03-18 20:50:00|12459|12455|12459|12455|12459|12455|12459|12455|1577
1647636900000|2022-03-18 20:55:00|12460.6|12456.6|12461.4|12457.4|12462.2|12458.2|12460.6|12456.6|2165
1647813600000|2022-03-20 22:00:00|12451.2|12447.2|12451.2|12447.2|12455.9|12451.9|12446.5|12442.5|1386
1647813900000|2022-03-20 22:05:00|12452.8|12448.8|12451.2|12447.2|12454.3|12450.3|12451.2|12447.2|530
1647814200000|2022-03-20 22:10:00|12452.8|12448.8|12449.7|12445.7|12452.8|12448.8|12449.7|12445.7|258
1647814500000|2022-03-20 22:15:00|||||||||167
1647814800000|2022-03-20 22:20:00|||||||||32
1647815100000|2022-03-20 22:25:00|||||||||52
1647815400000|2022-03-20 22:30:00|12451.2|12447.2|12451.2|12447.2|12451.2|12447.2|12451.2|12447.2|353
1647815700000|2022-03-20 22:35:00|12449.7|12445.7|12449.7|12445.7|12451.2|12447.2|12449.7|12445.7|319
1647816000000|2022-03-20 22:40:00|12451.2|12447.2|12452.8|12448.8|12452.8|12448.8|12449.7|12445.7|42
1647816300000|2022-03-20 22:45:00|||||||||205
1647816600000|2022-03-20 22:50:00|||||||||96
1647816900000|2022-03-20 22:55:00|12451.2|12447.2|12452.8|12448.8|12452.8|12448.8|12451.2|12447.2|565
1647817200000|2022-03-20 23:00:00|||||||||100
1647817500000|2022-03-20 23:05:00|12451.2|12447.2|12451.2|12447.2|12452.8|12448.8|12451.2|12447.2|105
1647817800000|2022-03-20 23:10:00|||||||||179
1647818100000|2022-03-20 23:15:00|||||||||101
1647818400000|2022-03-20 23:20:00|12452.8|12448.8|12453.6|12449.6|12453.6|12449.6|12452.8|12448.8|141
1647818700000|2022-03-20 23:25:00|12452.8|12448.8|12452.8|12448.8|12454.3|12450.3|12452.8|12448.8|239
1647819000000|2022-03-20 23:30:00|12453.6|12449.6|12452.8|12448.8|12454.3|12450.3|12452.8|12448.8|189
1647819300000|2022-03-20 23:35:00|||||||||62
1647819600000|2022-03-20 23:40:00|12453.6|12449.6|12452.8|12448.8|12454.3|12450.3|12452.8|12448.8|206
1647819900000|2022-03-20 23:45:00|12454.3|12450.3|12452.8|12448.8|12454.3|12450.3|12452.8|12448.8|114
1647820200000|2022-03-20 23:50:00|12452|12448|12451.2|12447.2|12452|12448|12451.2|12447.2|240
1647820500000|2022-03-20 23:55:00|12449.7|12445.7|12449.7|12445.7|12451.2|12447.2|12449.7|12445.7|368
1647820800000|2022-03-21 00:00:00|12448.1|12444.1|12451.2|12447.2|12451.2|12447.2|12448.1|12444.1|438
1647821100000|2022-03-21 00:05:00|12452|12448|12452.8|12448.8|12452.8|12448.8|12452|12448|309
1647821400000|2022-03-21 00:10:00|12451.2|12447.2|12452.8|12448.8|12454.3|12450.3|12451.2|12447.2|330
1647821700000|2022-03-21 00:15:00|12454.3|12450.3|12454.3|12450.3|12454.3|12450.3|12452.8|12448.8|233
1647822000000|2022-03-21 00:20:00|12455.9|12451.9|12455.9|12451.9|12455.9|12451.9|12455.1|12451.1|96
1647822300000|2022-03-21 00:25:00|12457.5|12453.5|12454.3|12450.3|12457.5|12453.5|12454.3|12450.3|612
1647822600000|2022-03-21 00:30:00|12455.1|12451.1|12452.8|12448.8|12455.9|12451.9|12452.8|12448.8|517
1647822900000|2022-03-21 00:35:00|12451.2|12447.2|12451.2|12447.2|12452.8|12448.8|12451.2|12447.2|402
1647823200000|2022-03-21 00:40:00|12452.8|12448.8|12451.2|12447.2|12452.8|12448.8|12451.2|12447.2|75
1647823500000|2022-03-21 00:45:00|12450.4|12446.4|12449.7|12445.7|12451.2|12447.2|12449.7|12445.7|175
1647823800000|2022-03-21 00:50:00|12448.9|12444.9|12449.7|12445.7|12449.7|12445.7|12448.1|12444.1|237
1647824100000|2022-03-21 00:55:00|12448.1|12444.1|12448.1|12444.1|12448.1|12444.1|12446.5|12442.5|777
1647824400000|2022-03-21 01:00:00|12446.5|12442.5|12448.1|12444.1|12448.1|12444.1|12446.5|12442.5|68
1647824700000|2022-03-21 01:05:00|12446.5|12442.5|12446.5|12442.5|12446.5|12442.5|12446.5|12442.5|87
1647825000000|2022-03-21 01:10:00|12447.3|12443.3|12448.1|12444.1|12448.1|12444.1|12446.5|12442.5|43
1647825300000|2022-03-21 01:15:00|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|12448.1|12444.1|175
1647825600000|2022-03-21 01:20:00|12450.4|12446.4|12451.2|12447.2|12451.2|12447.2|12450.4|12446.4|301
1647825900000|2022-03-21 01:25:00|||||||||77
1647826200000|2022-03-21 01:30:00|12449.7|12445.7|12449.7|12445.7|12451.2|12447.2|12449.7|12445.7|220
1647826500000|2022-03-21 01:35:00|||||||||317
1647826800000|2022-03-21 01:40:00|12451.2|12447.2|12451.2|12447.2|12451.2|12447.2|12451.2|12447.2|86
1647827100000|2022-03-21 01:45:00|12449.7|12445.7|12451.2|12447.2|12451.2|12447.2|12449.7|12445.7|171
1647827400000|2022-03-21 01:50:00|||||||||45
1647827700000|2022-03-21 01:55:00|12452.8|12448.8|12451.2|12447.2|12452.8|12448.8|12451.2|12447.2|200
1647828000000|2022-03-21 02:00:00|12452.8|12448.8|12454.3|12450.3|12454.3|12450.3|12452.8|12448.8|568
1647828300000|2022-03-21 02:05:00|12452.8|12448.8|12454.3|12450.3|12454.3|12450.3|12452.8|12448.8|443
1647828600000|2022-03-21 02:10:00|12455.9|12451.9|12455.9|12451.9|12455.9|12451.9|12455.1|12451.1|79
1647828900000|2022-03-21 02:15:00|12455.1|12451.1|12455.9|12451.9|12455.9|12451.9|12454.3|12450.3|260
1647829200000|2022-03-21 02:20:00|12454.3|12450.3|12454.3|12450.3|12455.9|12451.9|12454.3|12450.3|266
1647829500000|2022-03-21 02:25:00|12455.9|12451.9|12452.8|12448.8|12455.9|12451.9|12452.8|12448.8|234
1647829800000|2022-03-21 02:30:00|12454.3|12450.3|12454.3|12450.3|12454.3|12450.3|12452.8|12448.8|237
1647830100000|2022-03-21 02:35:00|12455.9|12451.9|12455.9|12451.9|12455.9|12451.9|12455.9|12451.9|267
1647830400000|2022-03-21 02:40:00|12454.3|12450.3|12455.9|12451.9|12455.9|12451.9|12454.3|12450.3|479
1647830700000|2022-03-21 02:45:00|12454.3|12450.3|12455.9|12451.9|12455.9|12451.9|12454.3|12450.3|151
1647831000000|2022-03-21 02:50:00|||||||||25
1647831300000|2022-03-21 02:55:00|12454.3|12450.3|12455.9|12451.9|12455.9|12451.9|12454.3|12450.3|106
1647831600000|2022-03-21 03:00:00|12454.3|12450.3|12454.3|12450.3|12454.3|12450.3|12454.3|12450.3|27
1647831900000|2022-03-21 03:05:00|12452.8|12448.8|12452.8|12448.8|12452.8|12448.8|12452.8|12448.8|233
1647832200000|2022-03-21 03:10:00|12451.2|12447.2|12451.2|12447.2|12451.2|12447.2|12451.2|12447.2|174
1647832500000|2022-03-21 03:15:00|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|149
1647832800000|2022-03-21 03:20:00|||||||||26
1647833100000|2022-03-21 03:25:00|||||||||75
1647833400000|2022-03-21 03:30:00|12451.2|12447.2|12451.2|12447.2|12451.2|12447.2|12451.2|12447.2|269
1647833700000|2022-03-21 03:35:00|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|118
1647834000000|2022-03-21 03:40:00|||||||||790
1647834300000|2022-03-21 03:45:00|||||||||189
1647834600000|2022-03-21 03:50:00|12448.1|12444.1|12448.1|12444.1|12449.7|12445.7|12448.1|12444.1|120
1647834900000|2022-03-21 03:55:00|||||||||14
1647835200000|2022-03-21 04:00:00|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|12449.7|12445.7|263
1647835500000|2022-03-21 04:05:00|||||||||41
1647835800000|2022-03-21 04:10:00|12448.1|12444.1|12448.1|12444.1|12448.1|12444.1|12448.1|12444.1|278
1647836100000|2022-03-21 04:15:00|12446.5|12442.5|12445|12441|12446.5|12442.5|12445|12441|680
1647836400000|2022-03-21 04:20:00|||||||||231
1647836700000|2022-03-21 04:25:00|12444.2|12440.2|12443.4|12439.4|12445|12441|12443.4|12439.4|289
1647837000000|2022-03-21 04:30:00|12441.8|12437.8|12443.4|12439.4|12443.4|12439.4|12441.8|12437.8|279
1647837300000|2022-03-21 04:35:00|||||||||260
1647837600000|2022-03-21 04:40:00|12442.6|12438.6|12443.4|12439.4|12443.4|12439.4|12442.6|12438.6|26
1647837900000|2022-03-21 04:45:00|||||||||41
1647838200000|2022-03-21 04:50:00|||||||||77
1647838500000|2022-03-21 04:55:00|12441.8|12437.8|12441.8|12437.8|12441.8|12437.8|12441.8|12437.8|242
1647838800000|2022-03-21 05:00:00|12440.3|12436.3|12440.3|12436.3|12440.3|12436.3|12440.3|12436.3|608
1647839100000|2022-03-21 05:05:00|12438.7|12434.7|12440.3|12436.3|12440.3|12436.3|12438.7|12434.7|183
1647839400000|2022-03-21 05:10:00|12441.8|12437.8|12441.8|12437.8|12443.4|12439.4|12441.8|12437.8|412
1647839700000|2022-03-21 05:15:00|12440.3|12436.3|12441.8|12437.8|12441.8|12437.8|12440.3|12436.3|282
1647840000000|2022-03-21 05:20:00|12441.1|12437.1|12443.4|12439.4|12443.4|12439.4|12440.3|12436.3|129
1647840300000|2022-03-21 05:25:00|12441.8|12437.8|12440.3|12436.3|12441.8|12437.8|12440.3|12436.3|531
1647840600000|2022-03-21 05:30:00|12438.7|12434.7|12440.3|12436.3|12440.3|12436.3|12438.7|12434.7|860
1647840900000|2022-03-21 05:35:00|12438.7|12434.7|12440.3|12436.3|12440.3|12436.3|12438.7|12434.7|177
1647841200000|2022-03-21 05:40:00|12438.7|12434.7|12440.3|12436.3|12441.8|12437.8|12438.7|12434.7|591
1647841500000|2022-03-21 05:45:00|12438.7|12434.7|12440.3|12436.3|12440.3|12436.3|12438.7|12434.7|249
1647841800000|2022-03-21 05:50:00|||||||||46
1647842100000|2022-03-21 05:55:00|12438.7|12434.7|12437.2|12433.2|12440.3|12436.3|12437.2|12433.2|844
1647842400000|2022-03-21 06:00:00|12435.6|12431.6|12432.5|12428.5|12435.6|12431.6|12430.9|12426.9|1635
1647842700000|2022-03-21 06:05:00|12430.9|12426.9|12432.5|12428.5|12432.5|12428.5|12430.9|12426.9|514
1647843000000|2022-03-21 06:10:00|12430.9|12426.9|12430.9|12426.9|12430.9|12426.9|12429.3|12425.3|554
1647843300000|2022-03-21 06:15:00|12432.5|12428.5|12430.9|12426.9|12432.5|12428.5|12430.9|12426.9|632
1647843600000|2022-03-21 06:20:00|12432.5|12428.5|12429.3|12425.3|12432.5|12428.5|12429.3|12425.3|861
1647843900000|2022-03-21 06:25:00|12427.8|12423.8|12429.3|12425.3|12429.3|12425.3|12427.8|12423.8|503
1647844200000|2022-03-21 06:30:00|12430.9|12426.9|12429.3|12425.3|12430.9|12426.9|12429.3|12425.3|391
1647844500000|2022-03-21 06:35:00|12430.9|12426.9|12427.8|12423.8|12430.9|12426.9|12427.8|12423.8|568
1647844800000|2022-03-21 06:40:00|||||||||82
1647845100000|2022-03-21 06:45:00|12429.3|12425.3|12429.3|12425.3|12429.3|12425.3|12429.3|12425.3|399
1647845400000|2022-03-21 06:50:00|12427.8|12423.8|12427.8|12423.8|12429.3|12425.3|12426.2|12422.2|883
1647845700000|2022-03-21 06:55:00|12429.3|12425.3|12427.8|12423.8|12429.3|12425.3|12427.8|12423.8|224
1647846000000|2022-03-21 07:00:00|12429.3|12425.3|12432.5|12428.5|12432.5|12428.5|12429.3|12425.3|1239
1647846300000|2022-03-21 07:05:00|12434|12430|12432.5|12428.5|12434|12430|12430.9|12426.9|265
1647846600000|2022-03-21 07:10:00|12430.9|12426.9|12434|12430|12434|12430|12430.9|12426.9|563
1647846900000|2022-03-21 07:15:00|12432.5|12428.5|12430.9|12426.9|12432.5|12428.5|12430.9|12426.9|272
1647847200000|2022-03-21 07:20:00|12429.3|12425.3|12435.6|12431.6|12435.6|12431.6|12429.3|12425.3|1711
1647847500000|2022-03-21 07:25:00|12434|12430|12435.6|12431.6|12437.2|12433.2|12434|12430|1658
1647847800000|2022-03-21 07:30:00|12437.2|12433.2|12437.2|12433.2|12438.7|12434.7|12435.6|12431.6|730
1647848100000|2022-03-21 07:35:00|12435.6|12431.6|12435.6|12431.6|12437.2|12433.2|12434|12430|631
1647848400000|2022-03-21 07:40:00|12437.2|12433.2|12435.6|12431.6|12437.2|12433.2|12435.6|12431.6|1167
1647848700000|2022-03-21 07:45:00|12434|12430|12435.6|12431.6|12437.2|12433.2|12434|12430|994
1647849000000|2022-03-21 07:50:00|12437.2|12433.2|12435.6|12431.6|12437.2|12433.2|12435.6|12431.6|1544
1647849300000|2022-03-21 07:55:00|12437.2|12433.2|12435.6|12431.6|12437.2|12433.2|12435.6|12431.6|892
1647849600000|2022-03-21 08:00:00|12437.2|12433.2|12430.9|12426.9|12437.2|12433.2|12430.9|12426.9|2653
1647849900000|2022-03-21 08:05:00|12429.3|12425.3|12432.5|12428.5|12432.5|12428.5|12429.3|12425.3|1282
1647850200000|2022-03-21 08:10:00|12430.9|12426.9|12429.3|12425.3|12432.5|12428.5|12429.3|12425.3|1378
1647850500000|2022-03-21 08:15:00|12430.9|12426.9|12429.3|12425.3|12430.9|12426.9|12426.2|12422.2|1430
1647850800000|2022-03-21 08:20:00|12426.2|12422.2|12426.2|12422.2|12426.2|12422.2|12423.1|12419.1|2476
1647851100000|2022-03-21 08:25:00|12424.7|12420.7|12424.7|12420.7|12426.2|12422.2|12424.7|12420.7|4221
1647851400000|2022-03-21 08:30:00|12426.2|12422.2|12427.8|12423.8|12427.8|12423.8|12426.2|12422.2|973
1647851700000|2022-03-21 08:35:00|12426.2|12422.2|12426.2|12422.2|12427.8|12423.8|12424.7|12420.7|1840
1647852000000|2022-03-21 08:40:00|12427.8|12423.8|12427.8|12423.8|12427.8|12423.8|12426.2|12422.2|715
1647852300000|2022-03-21 08:45:00|12429.3|12425.3|12429.3|12425.3|12429.3|12425.3|12427.8|12423.8|904
1647852600000|2022-03-21 08:50:00|12427.8|12423.8|12426.2|12422.2|12427.8|12423.8|12426.2|12422.2|1683
1647852900000|2022-03-21 08:55:00|12424.7|12420.7|12426.2|12422.2|12427.8|12423.8|12424.7|12420.7|2580
1647853200000|2022-03-21 09:00:00|12428.6|12424.6|12429.3|12425.3|12430.9|12426.9|12427.8|12423.8|3676
1647853500000|2022-03-21 09:05:00|12430.9|12426.9|12426.2|12422.2|12430.9|12426.9|12424.7|12420.7|2481
1647853800000|2022-03-21 09:10:00|12427.8|12423.8|12427.8|12423.8|12427.8|12423.8|12426.2|12422.2|1438
1647854100000|2022-03-21 09:15:00|12426.2|12422.2|12423.1|12419.1|12426.2|12422.2|12423.1|12419.1|752
1647854400000|2022-03-21 09:20:00|12421.5|12417.5|12423.1|12419.1|12423.1|12419.1|12421.5|12417.5|1698
1647854700000|2022-03-21 09:25:00|12424.7|12420.7|12424.7|12420.7|12424.7|12420.7|12423.1|12419.1|757
1647855000000|2022-03-21 09:30:00|12423.1|12419.1|12423.1|12419.1|12424.7|12420.7|12423.1|12419.1|935
1647855300000|2022-03-21 09:35:00|12423.9|12419.9|12427.8|12423.8|12427.8|12423.8|12423.1|12419.1|701
1647855600000|2022-03-21 09:40:00|12426.2|12422.2|12427.8|12423.8|12427.8|12423.8|12426.2|12422.2|1051
1647855900000|2022-03-21 09:45:00|||||||||170
1647856200000|2022-03-21 09:50:00|12429.3|12425.3|12429.3|12425.3|12429.3|12425.3|12429.3|12425.3|369
1647856500000|2022-03-21 09:55:00|12427.8|12423.8|12427.8|12423.8|12429.3|12425.3|12426.2|12422.2|1455
1647856800000|2022-03-21 10:00:00|12429.3|12425.3|12429.3|12425.3|12430.9|12426.9|12429.3|12425.3|2217
1647857100000|2022-03-21 10:05:00|12430.9|12426.9|12432.5|12428.5|12432.5|12428.5|12430.9|12426.9|1457
1647857400000|2022-03-21 10:10:00|12430.9|12426.9|12430.9|12426.9|12430.9|12426.9|12429.3|12425.3|1225
1647857700000|2022-03-21 10:15:00|12432.5|12428.5|12432.5|12428.5|12432.5|12428.5|12432.5|12428.5|435
1647858000000|2022-03-21 10:20:00|12434|12430|12432.5|12428.5|12434|12430|12432.5|12428.5|1168
1647858300000|2022-03-21 10:25:00|12430.9|12426.9|12430.9|12426.9|12430.9|12426.9|12430.9|12426.9|418
1647858600000|2022-03-21 10:30:00|12432.5|12428.5|12432.5|12428.5|12432.5|12428.5|12432.5|12428.5|567
1647858900000|2022-03-21 10:35:00|||||||||394
1647859200000|2022-03-21 10:40:00|12430.9|12426.9|12432.5|12428.5|12434|12430|12430.9|12426.9|1688
1647859500000|2022-03-21 10:45:00|12430.9|12426.9|12432.5|12428.5|12432.5|12428.5|12430.9|12426.9|569
1647859800000|2022-03-21 10:50:00|12430.9|12426.9|12432.5|12428.5|12434|12430|12430.9|12426.9|935
1647860100000|2022-03-21 10:55:00|||||||||314
1647860400000|2022-03-21 11:00:00|12430.9|12426.9|12429.3|12425.3|12432.5|12428.5|12429.3|12425.3|3918
1647860700000|2022-03-21 11:05:00|12430.9|12426.9|12432.5|12428.5|12432.5|12428.5|12429.3|12425.3|859
1647861000000|2022-03-21 11:10:00|12430.9|12426.9|12430.9|12426.9|12432.5|12428.5|12429.3|12425.3|921
1647861300000|2022-03-21 11:15:00|12429.3|12425.3|12430.9|12426.9|12430.9|12426.9|12429.3|12425.3|681
1647861600000|2022-03-21 11:20:00|12429.3|12425.3|12430.9|12426.9|12432.5|12428.5|12429.3|12425.3|1730
1647861900000|2022-03-21 11:25:00|12429.3|12425.3|12424.7|12420.7|12430.9|12426.9|12424.7|12420.7|1747
1647862200000|2022-03-21 11:30:00|12426.2|12422.2|12423.1|12419.1|12427|12423|12423.1|12419.1|1591
1647862500000|2022-03-21 11:35:00|12424.7|12420.7|12423.1|12419.1|12424.7|12420.7|12423.1|12419.1|1944
1647862800000|2022-03-21 11:40:00|12424.7|12420.7|12421.5|12417.5|12424.7|12420.7|12420|12416|992
1647863100000|2022-03-21 11:45:00|12420|12416|12421.5|12417.5|12421.5|12417.5|12420|12416|1515
1647863400000|2022-03-21 11:50:00|12420|12416|12421.5|12417.5|12421.5|12417.5|12420|12416|1548
1647863700000|2022-03-21 11:55:00|12420|12416|12418.4|12414.4|12421.5|12417.5|12418.4|12414.4|3106
1647864000000|2022-03-21 12:00:00|12420|12416|12418.4|12414.4|12420|12416|12418.4|12414.4|3571
1647864300000|2022-03-21 12:05:00|12420|12416|12416.8|12412.8|12420|12416|12416.8|12412.8|2064
1647864600000|2022-03-21 12:10:00|12418.4|12414.4|12415.3|12411.3|12418.4|12414.4|12413.7|12409.7|4096
1647864900000|2022-03-21 12:15:00|12416.8|12412.8|12413.7|12409.7|12416.8|12412.8|12413.7|12409.7|4234
1647865200000|2022-03-21 12:20:00|12412.2|12408.2|12401.2|12397.2|12412.2|12408.2|12399.7|12395.7|14161
1647865500000|2022-03-21 12:25:00|12400.4|12396.4|12398.1|12394.1|12401.2|12397.2|12391.8|12387.8|8931
1647865800000|2022-03-21 12:30:00|12396.5|12392.5|12391.8|12387.8|12398.1|12394.1|12390.3|12386.3|5327
1647866100000|2022-03-21 12:35:00|12393.4|12389.4|12391.8|12387.8|12393.4|12389.4|12390.3|12386.3|3652
1647866400000|2022-03-21 12:40:00|12393.4|12389.4|12393.4|12389.4|12395|12391|12391.8|12387.8|4324
1647866700000|2022-03-21 12:45:00|12391.8|12387.8|12395|12391|12398.1|12394.1|12391.8|12387.8|5675
1647867000000|2022-03-21 12:50:00|12393.4|12389.4|12399.7|12395.7|12401.2|12397.2|12391.8|12387.8|8889
1647867300000|2022-03-21 12:55:00|12401.2|12397.2|12396.5|12392.5|12401.2|12397.2|12396.5|12392.5|9530
1647867600000|2022-03-21 13:00:00|12398.1|12394.1|12393.4|12389.4|12398.1|12394.1|12391.8|12387.8|4155
1647867900000|2022-03-21 13:05:00|12395|12391|12393.4|12389.4|12396.5|12392.5|12393.4|12389.4|3994
1647868200000|2022-03-21 13:10:00|12391.8|12387.8|12391.8|12387.8|12393.4|12389.4|12390.3|12386.3|5367
1647868500000|2022-03-21 13:15:00|12392.6|12388.6|12391.8|12387.8|12392.6|12388.6|12387.2|12383.2|5265
1647868800000|2022-03-21 13:20:00|12393.4|12389.4|12390.3|12386.3|12393.4|12389.4|12390.3|12386.3|3214
1647869100000|2022-03-21 13:25:00|12391.8|12387.8|12388.7|12384.7|12391.8|12387.8|12388.7|12384.7|4061
1647869400000|2022-03-21 13:30:00|12390.3|12386.3|12391.8|12387.8|12393.4|12389.4|12390.3|12386.3|3903
1647869700000|2022-03-21 13:35:00|12393.4|12389.4|12393.4|12389.4|12395|12391|12391.8|12387.8|5618
1647870000000|2022-03-21 13:40:00|12391.8|12387.8|12395|12391|12395|12391|12391.8|12387.8|1838
1647870300000|2022-03-21 13:45:00|12393.4|12389.4|12402.8|12398.8|12402.8|12398.8|12393.4|12389.4|8990
1647870600000|2022-03-21 13:50:00|12401.2|12397.2|12398.1|12394.1|12402.8|12398.8|12396.5|12392.5|7160
1647870900000|2022-03-21 13:55:00|12396.5|12392.5|12398.1|12394.1|12398.1|12394.1|12396.5|12392.5|4539
1647871200000|2022-03-21 14:00:00|12396.5|12392.5|12396.5|12392.5|12398.1|12394.1|12396.5|12392.5|4742
1647871500000|2022-03-21 14:05:00|12398.1|12394.1|12393.4|12389.4|12398.1|12394.1|12393.4|12389.4|5752
1647871800000|2022-03-21 14:10:00|12391.8|12387.8|12387.2|12383.2|12391.8|12387.8|12385.6|12381.6|4468
1647872100000|2022-03-21 14:15:00|12385.6|12381.6|12390.3|12386.3|12390.3|12386.3|12384|12380|7394
1647872400000|2022-03-21 14:20:00|12388.7|12384.7|12387.2|12383.2|12390.3|12386.3|12387.2|12383.2|4339
1647872700000|2022-03-21 14:25:00|12388.7|12384.7|12384|12380|12390.3|12386.3|12384|12380|3566
1647873000000|2022-03-21 14:30:00|12385.6|12381.6|12385.6|12381.6|12385.6|12381.6|12384|12380|4422
1647873300000|2022-03-21 14:35:00|12387.2|12383.2|12388.7|12384.7|12388.7|12384.7|12385.6|12381.6|4408
1647873600000|2022-03-21 14:40:00|12387.2|12383.2|12385.6|12381.6|12390.3|12386.3|12385.6|12381.6|1290
1647873900000|2022-03-21 14:45:00|12384|12380|12387.2|12383.2|12387.2|12383.2|12382.5|12378.5|4329
1647874200000|2022-03-21 14:50:00|12385.6|12381.6|12382.5|12378.5|12387.2|12383.2|12382.5|12378.5|3113
1647874500000|2022-03-21 14:55:00|12380.9|12376.9|12379.3|12375.3|12382.5|12378.5|12377.8|12373.8|9062
1647874800000|2022-03-21 15:00:00|12380.9|12376.9|12380.9|12376.9|12382.5|12378.5|12379.3|12375.3|6862
1647875100000|2022-03-21 15:05:00|12382.5|12378.5|12384|12380|12384|12380|12380.9|12376.9|2438
1647875400000|2022-03-21 15:10:00|12382.5|12378.5|12385.6|12381.6|12385.6|12381.6|12380.9|12376.9|3494
1647875700000|2022-03-21 15:15:00|12384|12380|12384|12380|12384.8|12380.8|12384|12380|2470
1647876000000|2022-03-21 15:20:00|12382.5|12378.5|12385.6|12381.6|12387.2|12383.2|12382.5|12378.5|2459
1647876300000|2022-03-21 15:25:00|12384|12380|12384|12380|12384|12380|12382.5|12378.5|2727
1647876600000|2022-03-21 15:30:00|12382.5|12378.5|12387.2|12383.2|12388.7|12384.7|12382.5|12378.5|4931
1647876900000|2022-03-21 15:35:00|12388.7|12384.7|12387.2|12383.2|12388.7|12384.7|12385.6|12381.6|4612
1647877200000|2022-03-21 15:40:00|12385.6|12381.6|12385.6|12381.6|12387.2|12383.2|12384|12380|2291
1647877500000|2022-03-21 15:45:00|12387.2|12383.2|12388.7|12384.7|12388.7|12384.7|12385.6|12381.6|3770
1647877800000|2022-03-21 15:50:00|12387.2|12383.2|12388.7|12384.7|12388.7|12384.7|12387.2|12383.2|2598
1647878100000|2022-03-21 15:55:00|12387.2|12383.2|12388.7|12384.7|12390.3|12386.3|12387.2|12383.2|4959
1647878400000|2022-03-21 16:00:00|12387.2|12383.2|12387.2|12383.2|12387.2|12383.2|12387.2|12383.2|1316
1647878700000|2022-03-21 16:05:00|12388.7|12384.7|12388.7|12384.7|12388.7|12384.7|12387.2|12383.2|2681
1647879000000|2022-03-21 16:10:00|12387.2|12383.2|12385.6|12381.6|12388.7|12384.7|12385.6|12381.6|3203
1647879300000|2022-03-21 16:15:00|12384|12380|12384|12380|12384|12380|12384|12380|1679
1647879600000|2022-03-21 16:20:00|12382.5|12378.5|12380.9|12376.9|12384|12380|12380.9|12376.9|2707
1647879900000|2022-03-21 16:25:00|12382.5|12378.5|12380.9|12376.9|12382.5|12378.5|12379.3|12375.3|3530
1647880200000|2022-03-21 16:30:00|12379.3|12375.3|12360.6|12356.6|12379.3|12375.3|12354.3|12350.3|19834
1647880500000|2022-03-21 16:35:00|12359|12355|12355.9|12351.9|12360.6|12356.6|12354.3|12350.3|12430
1647880800000|2022-03-21 16:40:00|12357.5|12353.5|12355.9|12351.9|12359|12355|12354.3|12350.3|7135
1647881100000|2022-03-21 16:45:00|12357.5|12353.5|12352.8|12348.8|12357.5|12353.5|12349.7|12345.7|7515
1647881400000|2022-03-21 16:50:00|12351.2|12347.2|12348.1|12344.1|12351.2|12347.2|12343.4|12339.4|6076
1647881700000|2022-03-21 16:55:00|12349.7|12345.7|12351.2|12347.2|12351.2|12347.2|12348.1|12344.1|2610
1647882000000|2022-03-21 17:00:00|12352.8|12348.8|12346.5|12342.5|12352.8|12348.8|12345|12341|3665
1647882300000|2022-03-21 17:05:00|12347.3|12343.3|12348.1|12344.1|12348.1|12344.1|12343.4|12339.4|5037
1647882600000|2022-03-21 17:10:00|12346.5|12342.5|12335.6|12331.6|12346.5|12342.5|12335.6|12331.6|5236
1647882900000|2022-03-21 17:15:00|12334|12330|12330.9|12326.9|12337.2|12333.2|12330.9|12326.9|5348
1647883200000|2022-03-21 17:20:00|12329.3|12325.3|12334|12330|12334|12330|12327.8|12323.8|6121
1647883500000|2022-03-21 17:25:00|12332.5|12328.5|12337.2|12333.2|12337.2|12333.2|12329.3|12325.3|2839
1647883800000|2022-03-21 17:30:00|12334|12330|12338.7|12334.7|12340.3|12336.3|12334|12330|8468
1647884100000|2022-03-21 17:35:00|12340.3|12336.3|12340.3|12336.3|12341.8|12337.8|12338.7|12334.7|6983
1647884400000|2022-03-21 17:40:00|12338.7|12334.7|12335.6|12331.6|12340.3|12336.3|12335.6|12331.6|6576
1647884700000|2022-03-21 17:45:00|12337.2|12333.2|12338.7|12334.7|12340.3|12336.3|12337.2|12333.2|2933
1647885000000|2022-03-21 17:50:00|12340.3|12336.3|12335.6|12331.6|12340.3|12336.3|12334|12330|3703
1647885300000|2022-03-21 17:55:00|12334|12330|12337.2|12333.2|12338.7|12334.7|12334|12330|2404
1647885600000|2022-03-21 18:00:00|12335.6|12331.6|12337.2|12333.2|12338.7|12334.7|12335.6|12331.6|3074
1647885900000|2022-03-21 18:05:00|12335.6|12331.6|12337.2|12333.2|12337.2|12333.2|12335.6|12331.6|1356
1647886200000|2022-03-21 18:10:00|12335.6|12331.6|12334|12330|12335.6|12331.6|12332.5|12328.5|3525
1647886500000|2022-03-21 18:15:00|12335.6|12331.6|12330.9|12326.9|12337.2|12333.2|12330.9|12326.9|5160
1647886800000|2022-03-21 18:20:00|12332.5|12328.5|12334|12330|12334|12330|12330.9|12326.9|1333
1647887100000|2022-03-21 18:25:00|12332.5|12328.5|12338.7|12334.7|12338.7|12334.7|12332.5|12328.5|3207
1647887400000|2022-03-21 18:30:00|12337.2|12333.2|12330.9|12326.9|12338.7|12334.7|12329.3|12325.3|2965
1647887700000|2022-03-21 18:35:00|12332.5|12328.5|12332.5|12328.5|12332.5|12328.5|12330.9|12326.9|5001
1647888000000|2022-03-21 18:40:00|12330.9|12326.9|12330.9|12326.9|12334|12330|12330.9|12326.9|8952
1647888300000|2022-03-21 18:45:00|12332.5|12328.5|12330.9|12326.9|12332.5|12328.5|12329.3|12325.3|10547
1647888600000|2022-03-21 18:50:00|12332.5|12328.5|12329.3|12325.3|12332.5|12328.5|12327.8|12323.8|6363
1647888900000|2022-03-21 18:55:00|12327.8|12323.8|12320|12316|12327.8|12323.8|12318.4|12314.4|9182
1647889200000|2022-03-21 19:00:00|12318.4|12314.4|12323.1|12319.1|12326.2|12322.2|12318.4|12314.4|7019
1647889500000|2022-03-21 19:05:00|12324.7|12320.7|12324.7|12320.7|12326.2|12322.2|12324.7|12320.7|2898
1647889800000|2022-03-21 19:10:00|12323.1|12319.1|12323.1|12319.1|12329.3|12325.3|12323.1|12319.1|6185
1647890100000|2022-03-21 19:15:00|12321.5|12317.5|12318.4|12314.4|12323.1|12319.1|12318.4|12314.4|4443
1647890400000|2022-03-21 19:20:00|12320|12316|12321.5|12317.5|12321.5|12317.5|12318.4|12314.4|4206
1647890700000|2022-03-21 19:25:00|12320|12316|12320|12316|12321.5|12317.5|12316.8|12312.8|8148
1647891000000|2022-03-21 19:30:00|12321.5|12317.5|12330.9|12326.9|12330.9|12326.9|12321.5|12317.5|8397
1647891300000|2022-03-21 19:35:00|12329.3|12325.3|12329.3|12325.3|12332.5|12328.5|12329.3|12325.3|5315
1647891600000|2022-03-21 19:40:00|12327.8|12323.8|12330.9|12326.9|12332.5|12328.5|12327.8|12323.8|4212
1647891900000|2022-03-21 19:45:00|12329.3|12325.3|12329.3|12325.3|12329.3|12325.3|12326.2|12322.2|2492
1647892200000|2022-03-21 19:50:00|12327.8|12323.8|12326.2|12322.2|12330.9|12326.9|12326.2|12322.2|2348
1647892500000|2022-03-21 19:55:00|12324.7|12320.7|12323.1|12319.1|12326.2|12322.2|12321.5|12317.5|5254
1647892800000|2022-03-21 20:00:00|12324.7|12320.7|12327.8|12323.8|12329.3|12325.3|12323.1|12319.1|6467
1647893100000|2022-03-21 20:05:00|12326.2|12322.2|12329.3|12325.3|12332.5|12328.5|12326.2|12322.2|4656
1647893400000|2022-03-21 20:10:00|12330.9|12326.9|12332.5|12328.5|12332.5|12328.5|12327.8|12323.8|1882
1647893700000|2022-03-21 20:15:00|12334|12330|12330.9|12326.9|12334|12330|12330.9|12326.9|2023
1647894000000|2022-03-21 20:20:00|12332.5|12328.5|12329.3|12325.3|12332.5|12328.5|12329.3|12325.3|1787
1647894300000|2022-03-21 20:25:00|12330.9|12326.9|12334|12330|12335.6|12331.6|12330.9|12326.9|4044
1647894600000|2022-03-21 20:30:00|12335.6|12331.6|12334|12330|12335.6|12331.6|12332.5|12328.5|1600
1647894900000|2022-03-21 20:35:00|12332.5|12328.5|12335.6|12331.6|12337.2|12333.2|12332.5|12328.5|4392
1647895200000|2022-03-21 20:40:00|12334|12330|12330.9|12326.9|12334|12330|12330.9|12326.9|4605
1647895500000|2022-03-21 20:45:00|12331.7|12327.7|12330.9|12326.9|12332.5|12328.5|12329.3|12325.3|3313
1647895800000|2022-03-21 20:50:00|12332.5|12328.5|12332.5|12328.5|12334|12330|12330.9|12326.9|3297
1647896100000|2022-03-21 20:55:00|12334|12330|12332.5|12328.5|12335.6|12331.6|12332.5|12328.5|4449
1647900000000|2022-03-21 22:00:00|12329.3|12325.3|12334|12330|12335.6|12331.6|12329.3|12325.3|1411
1647900300000|2022-03-21 22:05:00|12335.6|12331.6|12334|12330|12335.6|12331.6|12332.5|12328.5|991
1647900600000|2022-03-21 22:10:00|12333.3|12329.3|12332.5|12328.5|12334|12330|12332.5|12328.5|558
1647900900000|2022-03-21 22:15:00|12330.9|12326.9|12330.9|12326.9|12332.5|12328.5|12330.9|12326.9|548
1647901200000|2022-03-21 22:20:00|12329.3|12325.3|12329.3|12325.3|12329.3|12325.3|12329.3|12325.3|142
1647901500000|2022-03-21 22:25:00|12330.1|12326.1|12329.3|12325.3|12330.1|12326.1|12329.3|12325.3|244
1647901800000|2022-03-21 22:30:00|12330.9|12326.9|12330.9|12326.9|12330.9|12326.9|12330.9|12326.9|251
1647902100000|2022-03-21 22:35:00|12332.5|12328.5|12332.5|12328.5|12332.5|12328.5|12332.5|12328.5|475
1647902400000|2022-03-21 22:40:00|12334|12330|12332.5|12328.5|12334|12330|12332.5|12328.5|491
1647902700000|2022-03-21 22:45:00|12333.3|12329.3|12334|12330|12335.6|12331.6|12333.3|12329.3|227
1647903000000|2022-03-21 22:50:00|||||||||55
1647903300000|2022-03-21 22:55:00|12332.5|12328.5|12332.5|12328.5|12332.5|12328.5|12332.5|12328.5|60
1647903600000|2022-03-21 23:00:00|||||||||41
1647903900000|2022-03-21 23:05:00|12330.9|12326.9|12332.5|12328.5|12332.5|12328.5|12330.9|12326.9|483
1647904200000|2022-03-21 23:10:00|||||||||197
1647904500000|2022-03-21 23:15:00|12330.9|12326.9|12329.3|12325.3|12330.9|12326.9|12327.8|12323.8|1197
1647904800000|2022-03-21 23:20:00|12327.8|12323.8|12329.3|12325.3|12329.3|12325.3|12327.8|12323.8|626
1647905100000|2022-03-21 23:25:00|12330.9|12326.9|12332.5|12328.5|12332.5|12328.5|12330.9|12326.9|650
1647905400000|2022-03-21 23:30:00|||||||||35
1647905700000|2022-03-21 23:35:00|12334|12330|12332.5|12328.5|12334|12330|12332.5|12328.5|551
1647906000000|2022-03-21 23:40:00|||||||||57
1647906300000|2022-03-21 23:45:00|12334|12330|12334|12330|12334|12330|12334|12330|278
1647906600000|2022-03-21 23:50:00|12335.6|12331.6|12335.6|12331.6|12337.2|12333.2|12335.6|12331.6|513
1647906900000|2022-03-21 23:55:00|12337.2|12333.2|12335.6|12331.6|12337.2|12333.2|12335.6|12331.6|725
1647907200000|2022-03-22 00:00:00|12334|12330|12326.2|12322.2|12334|12330|12326.2|12322.2|2117
1647907500000|2022-03-22 00:05:00|12327.8|12323.8|12326.2|12322.2|12327.8|12323.8|12326.2|12322.2|672
1647907800000|2022-03-22 00:10:00|12324.7|12320.7|12327.8|12323.8|12327.8|12323.8|12324.7|12320.7|937
1647908100000|2022-03-22 00:15:00|12326.2|12322.2|12321.5|12317.5|12326.2|12322.2|12320|12316|2301
1647908400000|2022-03-22 00:20:00|12320|12316|12318.4|12314.4|12321.5|12317.5|12318.4|12314.4|1250
1647908700000|2022-03-22 00:25:00|12320|12316|12316.8|12312.8|12321.5|12317.5|12316.8|12312.8|1851
1647909000000|2022-03-22 00:30:00|12315.3|12311.3|12315.3|12311.3|12318.4|12314.4|12315.3|12311.3|799
1647909300000|2022-03-22 00:35:00|12316.8|12312.8|12316.8|12312.8|12318.4|12314.4|12315.3|12311.3|2324
1647909600000|2022-03-22 00:40:00|12318.4|12314.4|12310.6|12306.6|12318.4|12314.4|12310.6|12306.6|2382
1647909900000|2022-03-22 00:45:00|12309|12305|12309|12305|12313.7|12309.7|12309|12305|2468
1647910200000|2022-03-22 00:50:00|12310.6|12306.6|12310.6|12306.6|12310.6|12306.6|12304.3|12300.3|2312
1647910500000|2022-03-22 00:55:00|12309|12305|12309|12305|12309|12305|12307.5|12303.5|661
1647910800000|2022-03-22 01:00:00|12312.2|12308.2|12318.4|12314.4|12318.4|12314.4|12310.6|12306.6|2384
1647911100000|2022-03-22 01:05:00|12316.8|12312.8|12316.8|12312.8|12316.8|12312.8|12315.3|12311.3|1139
1647911400000|2022-03-22 01:10:00|12315.3|12311.3|12315.3|12311.3|12318.4|12314.4|12315.3|12311.3|1011
1647911700000|2022-03-22 01:15:00|12313.7|12309.7|12305.9|12301.9|12313.7|12309.7|12304.3|12300.3|1785
1647912000000|2022-03-22 01:20:00|12307.5|12303.5|12305.1|12301.1|12309|12305|12304.3|12300.3|1572
1647912300000|2022-03-22 01:25:00|12305.9|12301.9|12305.9|12301.9|12305.9|12301.9|12302.8|12298.8|1463
1647912600000|2022-03-22 01:30:00|12304.3|12300.3|12302.8|12298.8|12305.9|12301.9|12301.2|12297.2|1505
1647912900000|2022-03-22 01:35:00|12304.3|12300.3|12305.9|12301.9|12305.9|12301.9|12302.8|12298.8|956
1647913200000|2022-03-22 01:40:00|12304.3|12300.3|12309|12305|12309|12305|12304.3|12300.3|920
1647913500000|2022-03-22 01:45:00|12310.6|12306.6|12315.3|12311.3|12315.3|12311.3|12310.6|12306.6|2056
1647913800000|2022-03-22 01:50:00|12313.7|12309.7|12312.2|12308.2|12313.7|12309.7|12312.2|12308.2|628
1647914100000|2022-03-22 01:55:00|12313.7|12309.7|12312.2|12308.2|12313.7|12309.7|12312.2|12308.2|702
1647914400000|2022-03-22 02:00:00|12313.7|12309.7|12309|12305|12313.7|12309.7|12309|12305|708
1647914700000|2022-03-22 02:05:00|12310.6|12306.6|12307.5|12303.5|12310.6|12306.6|12305.9|12301.9|1254
1647915000000|2022-03-22 02:10:00|12309|12305|12307.5|12303.5|12309|12305|12304.3|12300.3|1556
1647915300000|2022-03-22 02:15:00|12305.9|12301.9|12305.9|12301.9|12307.5|12303.5|12305.9|12301.9|1428
1647915600000|2022-03-22 02:20:00|12305.1|12301.1|12305.9|12301.9|12307.5|12303.5|12304.3|12300.3|459
1647915900000|2022-03-22 02:25:00|12307.5|12303.5|12305.9|12301.9|12307.5|12303.5|12304.3|12300.3|288
1647916200000|2022-03-22 02:30:00|12305.1|12301.1|12305.9|12301.9|12305.9|12301.9|12304.3|12300.3|312
1647916500000|2022-03-22 02:35:00|12307.5|12303.5|12307.5|12303.5|12309|12305|12307.5|12303.5|713
1647916800000|2022-03-22 02:40:00|12309|12305|12305.9|12301.9|12309|12305|12304.3|12300.3|674
1647917100000|2022-03-22 02:45:00|12304.3|12300.3|12301.2|12297.2|12305.9|12301.9|12301.2|12297.2|2194
1647917400000|2022-03-22 02:50:00|12302.8|12298.8|12301.2|12297.2|12302.8|12298.8|12299.7|12295.7|1308
1647917700000|2022-03-22 02:55:00|12299.7|12295.7|12304.3|12300.3|12304.3|12300.3|12299.7|12295.7|769
1647918000000|2022-03-22 03:00:00|12302.8|12298.8|12304.3|12300.3|12305.9|12301.9|12302.8|12298.8|872
1647918300000|2022-03-22 03:05:00|12302.8|12298.8|12302.8|12298.8|12302.8|12298.8|12302.8|12298.8|404
1647918600000|2022-03-22 03:10:00|12301.2|12297.2|12296.5|12292.5|12301.2|12297.2|12295|12291|1367
1647918900000|2022-03-22 03:15:00|12297.3|12293.3|12301.2|12297.2|12301.2|12297.2|12297.3|12293.3|1784
1647919200000|2022-03-22 03:20:00|12302.8|12298.8|12304.3|12300.3|12304.3|12300.3|12302.8|12298.8|887
1647919500000|2022-03-22 03:25:00|12305.9|12301.9|12307.5|12303.5|12307.5|12303.5|12304.3|12300.3|1042
1647919800000|2022-03-22 03:30:00|12309|12305|12305.9|12301.9|12309|12305|12305.9|12301.9|814
1647920100000|2022-03-22 03:35:00|12307.5|12303.5|12307.5|12303.5|12307.5|12303.5|12305.9|12301.9|397
1647920400000|2022-03-22 03:40:00|12305.9|12301.9|12307.5|12303.5|12307.5|12303.5|12305.9|12301.9|269
1647920700000|2022-03-22 03:45:00|||||||||61
1647921000000|2022-03-22 03:50:00|||||||||32
1647921300000|2022-03-22 03:55:00|||||||||18
1647921600000|2022-03-22 04:00:00|12305.9|12301.9|12305.9|12301.9|12307.5|12303.5|12305.9|12301.9|364
1647921900000|2022-03-22 04:05:00|12304.3|12300.3|12304.3|12300.3|12304.3|12300.3|12304.3|12300.3|603
1647922200000|2022-03-22 04:10:00|12305.9|12301.9|12302.8|12298.8|12305.9|12301.9|12302.8|12298.8|892
1647922500000|2022-03-22 04:15:00|12303.6|12299.6|12301.2|12297.2|12303.6|12299.6|12299.7|12295.7|814
1647922800000|2022-03-22 04:20:00|12300.4|12296.4|12298.1|12294.1|12300.4|12296.4|12298.1|12294.1|854
1647923100000|2022-03-22 04:25:00|12299.7|12295.7|12301.2|12297.2|12301.2|12297.2|12299.7|12295.7|219
1647923400000|2022-03-22 04:30:00|12302.8|12298.8|12302.8|12298.8|12302.8|12298.8|12301.2|12297.2|805
1647923700000|2022-03-22 04:35:00|12302|12298|12301.2|12297.2|12302.8|12298.8|12299.7|12295.7|391
1647924000000|2022-03-22 04:40:00|12302.8|12298.8|12302.8|12298.8|12304.3|12300.3|12302.8|12298.8|379
1647924300000|2022-03-22 04:45:00|12304.3|12300.3|12301.2|12297.2|12304.3|12300.3|12301.2|12297.2|455
1647924600000|2022-03-22 04:50:00|12299.7|12295.7|12296.5|12292.5|12299.7|12295.7|12296.5|12292.5|1517
1647924900000|2022-03-22 04:55:00|12295|12291|12296.5|12292.5|12296.5|12292.5|12293.4|12289.4|1466
1647925200000|2022-03-22 05:00:00|12298.1|12294.1|12298.1|12294.1|12298.1|12294.1|12296.5|12292.5|430
1647925500000|2022-03-22 05:05:00|12299.7|12295.7|12299.7|12295.7|12301.2|12297.2|12299.7|12295.7|223
1647925800000|2022-03-22 05:10:00|12298.1|12294.1|12299.7|12295.7|12299.7|12295.7|12298.1|12294.1|744
1647926100000|2022-03-22 05:15:00|12301.2|12297.2|12299.7|12295.7|12301.2|12297.2|12299.7|12295.7|539
1647926400000|2022-03-22 05:20:00|12301.2|12297.2|12299.7|12295.7|12301.2|12297.2|12299.7|12295.7|112
1647926700000|2022-03-22 05:25:00|12301.2|12297.2|12304.3|12300.3|12304.3|12300.3|12301.2|12297.2|546
1647927000000|2022-03-22 05:30:00|12302.8|12298.8|12305.9|12301.9|12305.9|12301.9|12302.8|12298.8|744
1647927300000|2022-03-22 05:35:00|12304.3|12300.3|12302.8|12298.8|12305.9|12301.9|12302.8|12298.8|988
1647927600000|2022-03-22 05:40:00|||||||||116
1647927900000|2022-03-22 05:45:00|12304.3|12300.3|12304.3|12300.3|12305.9|12301.9|12304.3|12300.3|504
1647928200000|2022-03-22 05:50:00|12303.6|12299.6|12304.3|12300.3|12304.3|12300.3|12302.8|12298.8|252
1647928500000|2022-03-22 05:55:00|12303.6|12299.6|12304.3|12300.3|12304.3|12300.3|12302.8|12298.8|221
1647928800000|2022-03-22 06:00:00|12302.8|12298.8|12302.8|12298.8|12305.1|12301.1|12302.8|12298.8|705
1647929100000|2022-03-22 06:05:00|12304.3|12300.3|12304.3|12300.3|12304.3|12300.3|12302.8|12298.8|658
1647929400000|2022-03-22 06:10:00|12305.9|12301.9|12307.5|12303.5|12307.5|12303.5|12304.3|12300.3|1375
1647929700000|2022-03-22 06:15:00|12309|12305|12309|12305|12310.6|12306.6|12309|12305|808
1647930000000|2022-03-22 06:20:00|12310.6|12306.6|12309|12305|12310.6|12306.6|12309|12305|942
1647930300000|2022-03-22 06:25:00|12307.5|12303.5|12304.3|12300.3|12307.5|12303.5|12302.8|12298.8|1976
1647930600000|2022-03-22 06:30:00|12305.9|12301.9|12305.9|12301.9|12305.9|12301.9|12304.3|12300.3|422
1647930900000|2022-03-22 06:35:00|12304.3|12300.3|12304.3|12300.3|12304.3|12300.3|12304.3|12300.3|250
1647931200000|2022-03-22 06:40:00|12305.9|12301.9|12299.7|12295.7|12305.9|12301.9|12299.7|12295.7|703
1647931500000|2022-03-22 06:45:00|12298.1|12294.1|12296.5|12292.5|12298.1|12294.1|12295|12291|960
1647931800000|2022-03-22 06:50:00|12298.1|12294.1|12298.1|12294.1|12298.1|12294.1|12296.5|12292.5|466
1647932100000|2022-03-22 06:55:00|12296.5|12292.5|12298.1|12294.1|12299.7|12295.7|12296.5|12292.5|780
1647932400000|2022-03-22 07:00:00|12299.7|12295.7|12310.6|12306.6|12310.6|12306.6|12299.7|12295.7|3987
1647932700000|2022-03-22 07:05:00|12309|12305|12309|12305|12310.6|12306.6|12307.5|12303.5|2341
1647933000000|2022-03-22 07:10:00|12310.6|12306.6|12313.7|12309.7|12313.7|12309.7|12309|12305|3284
1647933300000|2022-03-22 07:15:00|12312.2|12308.2|12313.7|12309.7|12313.7|12309.7|12312.2|12308.2|1381
1647933600000|2022-03-22 07:20:00|12312.2|12308.2|12315.3|12311.3|12315.3|12311.3|12312.2|12308.2|1256
1647933900000|2022-03-22 07:25:00|12313.7|12309.7|12318.4|12314.4|12318.4|12314.4|12312.2|12308.2|2128
1647934200000|2022-03-22 07:30:00|12316.8|12312.8|12318.4|12314.4|12320|12316|12315.3|12311.3|2739
1647934500000|2022-03-22 07:35:00|12316.8|12312.8|12313.7|12309.7|12316.8|12312.8|12309|12305|5165
1647934800000|2022-03-22 07:40:00|12315.3|12311.3|12312.2|12308.2|12315.3|12311.3|12310.6|12306.6|1986
1647935100000|2022-03-22 07:45:00|12313.7|12309.7|12313.7|12309.7|12313.7|12309.7|12312.2|12308.2|646
1647935400000|2022-03-22 07:50:00|12315.3|12311.3|12315.3|12311.3|12318.4|12314.4|12315.3|12311.3|2916
1647935700000|2022-03-22 07:55:00|12313.7|12309.7|12310.6|12306.6|12315.3|12311.3|12310.6|12306.6|1630
1647936000000|2022-03-22 08:00:00|12309|12305|12313.7|12309.7|12313.7|12309.7|12309|12305|2251
1647936300000|2022-03-22 08:05:00|12312.2|12308.2|12309|12305|12313.7|12309.7|12309|12305|1242
1647936600000|2022-03-22 08:10:00|12307.5|12303.5|12296.5|12292.5|12307.5|12303.5|12296.5|12292.5|5995
1647936900000|2022-03-22 08:15:00|12298.1|12294.1|12304.3|12300.3|12304.3|12300.3|12298.1|12294.1|2774
1647937200000|2022-03-22 08:20:00|12305.9|12301.9|12302.8|12298.8|12307.5|12303.5|12301.2|12297.2|2354
1647937500000|2022-03-22 08:25:00|12304.3|12300.3|12309|12305|12310.6|12306.6|12302.8|12298.8|2059
1647937800000|2022-03-22 08:30:00|12310.6|12306.6|12309|12305|12310.6|12306.6|12307.5|12303.5|2565
1647938100000|2022-03-22 08:35:00|12307.5|12303.5|12305.9|12301.9|12309|12305|12305.9|12301.9|1581
1647938400000|2022-03-22 08:40:00|12304.3|12300.3|12295|12291|12304.3|12300.3|12295|12291|2937
1647938700000|2022-03-22 08:45:00|12296.5|12292.5|12291.8|12287.8|12298.1|12294.1|12291.8|12287.8|3191
1647939000000|2022-03-22 08:50:00|12293.4|12289.4|12290.3|12286.3|12293.4|12289.4|12288.7|12284.7|4436
1647939300000|2022-03-22 08:55:00|12288.7|12284.7|12296.5|12292.5|12296.5|12292.5|12288.7|12284.7|2450
1647939600000|2022-03-22 09:00:00|12295|12291|12295|12291|12296.5|12292.5|12291.8|12287.8|2058
1647939900000|2022-03-22 09:05:00|12293.4|12289.4|12293.4|12289.4|12295|12291|12291.8|12287.8|1521
1647940200000|2022-03-22 09:10:00|12291.8|12287.8|12284|12280|12291.8|12287.8|12284|12280|2298
1647940500000|2022-03-22 09:15:00|12285.6|12281.6|12284|12280|12285.6|12281.6|12284|12280|2241
1647940800000|2022-03-22 09:20:00|12285.6|12281.6|12285.6|12281.6|12285.6|12281.6|12282.5|12278.5|4057
1647941100000|2022-03-22 09:25:00|12287.2|12283.2|12287.2|12283.2|12288.7|12284.7|12284|12280|1932
1647941400000|2022-03-22 09:30:00|12288.7|12284.7|12288.7|12284.7|12291.8|12287.8|12287.2|12283.2|3310
1647941700000|2022-03-22 09:35:00|12287.2|12283.2|12288.7|12284.7|12288.7|12284.7|12287.2|12283.2|990
1647942000000|2022-03-22 09:40:00|12290.3|12286.3|12290.3|12286.3|12291.8|12287.8|12288.7|12284.7|1768
1647942300000|2022-03-22 09:45:00|12291.8|12287.8|12290.3|12286.3|12291.8|12287.8|12290.3|12286.3|1307
1647942600000|2022-03-22 09:50:00|12291.8|12287.8|12290.3|12286.3|12291.8|12287.8|12290.3|12286.3|892
1647942900000|2022-03-22 09:55:00|12291.8|12287.8|12290.3|12286.3|12291.8|12287.8|12288.7|12284.7|1197
1647943200000|2022-03-22 10:00:00|12288.7|12284.7|12293.4|12289.4|12293.4|12289.4|12288.7|12284.7|1751
1647943500000|2022-03-22 10:05:00|12291.8|12287.8|12291.8|12287.8|12293.4|12289.4|12290.3|12286.3|2211
1647943800000|2022-03-22 10:10:00|12290.3|12286.3|12288.7|12284.7|12290.3|12286.3|12287.2|12283.2|1550
1647944100000|2022-03-22 10:15:00|12290.3|12286.3|12291.8|12287.8|12293.4|12289.4|12290.3|12286.3|2029
1647944400000|2022-03-22 10:20:00|12293.4|12289.4|12295|12291|12296.5|12292.5|12291.8|12287.8|3687
1647944700000|2022-03-22 10:25:00|12293.4|12289.4|12293.4|12289.4|12295|12291|12291.8|12287.8|1367
1647945000000|2022-03-22 10:30:00|12295|12291|12296.5|12292.5|12298.1|12294.1|12293.4|12289.4|1572
1647945300000|2022-03-22 10:35:00|12298.1|12294.1|12296.5|12292.5|12298.1|12294.1|12296.5|12292.5|528
1647945600000|2022-03-22 10:40:00|12298.1|12294.1|12293.4|12289.4|12298.1|12294.1|12293.4|12289.4|1134
1647945900000|2022-03-22 10:45:00|12295|12291|12295|12291|12296.5|12292.5|12293.4|12289.4|533
1647946200000|2022-03-22 10:50:00|12293.4|12289.4|12296.5|12292.5|12296.5|12292.5|12293.4|12289.4|696
1647946500000|2022-03-22 10:55:00|12298.1|12294.1|12299.7|12295.7|12301.2|12297.2|12296.5|12292.5|1550
1647946800000|2022-03-22 11:00:00|12298.1|12294.1|12301.2|12297.2|12301.2|12297.2|12298.1|12294.1|1339
1647947100000|2022-03-22 11:05:00|12299.7|12295.7|12298.1|12294.1|12302.8|12298.8|12298.1|12294.1|1553
1647947400000|2022-03-22 11:10:00|12299.7|12295.7|12301.2|12297.2|12302.8|12298.8|12298.1|12294.1|903
1647947700000|2022-03-22 11:15:00|12299.7|12295.7|12299.7|12295.7|12301.2|12297.2|12299.7|12295.7|1220
1647948000000|2022-03-22 11:20:00|12301.2|12297.2|12302.8|12298.8|12302.8|12298.8|12301.2|12297.2|964
1647948300000|2022-03-22 11:25:00|12301.2|12297.2|12299.7|12295.7|12302.8|12298.8|12299.7|12295.7|1258
1647948600000|2022-03-22 11:30:00|12298.1|12294.1|12299.7|12295.7|12299.7|12295.7|12296.5|12292.5|3389
1647948900000|2022-03-22 11:35:00|12301.2|12297.2|12305.9|12301.9|12305.9|12301.9|12301.2|12297.2|3221
1647949200000|2022-03-22 11:40:00|12304.3|12300.3|12302.8|12298.8|12305.9|12301.9|12302.8|12298.8|930
1647949500000|2022-03-22 11:45:00|12301.2|12297.2|12302.8|12298.8|12304.3|12300.3|12299.7|12295.7|1136
1647949800000|2022-03-22 11:50:00|12301.2|12297.2|12302.8|12298.8|12304.3|12300.3|12301.2|12297.2|1330
1647950100000|2022-03-22 11:55:00|12304.3|12300.3|12302.8|12298.8|12304.3|12300.3|12302.8|12298.8|2285
1647950400000|2022-03-22 12:00:00|12301.2|12297.2|12299.7|12295.7|12302.8|12298.8|12298.1|12294.1|2101
1647950700000|2022-03-22 12:05:00|12298.1|12294.1|12296.5|12292.5|12301.2|12297.2|12295|12291|2875
1647951000000|2022-03-22 12:10:00|12298.1|12294.1|12295|12291|12298.1|12294.1|12293.4|12289.4|3270
1647951300000|2022-03-22 12:15:00|12293.4|12289.4|12293.4|12289.4|12295|12291|12291.8|12287.8|1739
1647951600000|2022-03-22 12:20:00|12295|12291|12298.1|12294.1|12299.7|12295.7|12293.4|12289.4|4086
1647951900000|2022-03-22 12:25:00|12296.5|12292.5|12301.2|12297.2|12302.8|12298.8|12296.5|12292.5|5631
1647952200000|2022-03-22 12:30:00|12299.7|12295.7|12298.1|12294.1|12299.7|12295.7|12296.5|12292.5|4328
1647952500000|2022-03-22 12:35:00|12296.5|12292.5|12293.4|12289.4|12296.5|12292.5|12293.4|12289.4|2998
1647952800000|2022-03-22 12:40:00|12295|12291|12299.7|12295.7|12299.7|12295.7|12295|12291|2438
1647953100000|2022-03-22 12:45:00|12301.2|12297.2|12309|12305|12309|12305|12299.7|12295.7|5551
1647953400000|2022-03-22 12:50:00|12307.5|12303.5|12301.2|12297.2|12307.5|12303.5|12301.2|12297.2|2978
1647953700000|2022-03-22 12:55:00|12302.8|12298.8|12301.2|12297.2|12307.5|12303.5|12299.7|12295.7|3434
1647954000000|2022-03-22 13:00:00|12299.7|12295.7|12298.1|12294.1|12302.8|12298.8|12298.1|12294.1|3836
1647954300000|2022-03-22 13:05:00|12296.5|12292.5|12287.2|12283.2|12296.5|12292.5|12287.2|12283.2|5808
1647954600000|2022-03-22 13:10:00|12285.6|12281.6|12282.5|12278.5|12285.6|12281.6|12280.9|12276.9|7153
1647954900000|2022-03-22 13:15:00|12280.9|12276.9|12285.6|12281.6|12287.2|12283.2|12277.8|12273.8|9262
1647955200000|2022-03-22 13:20:00|12287.2|12283.2|12282.5|12278.5|12288.7|12284.7|12280.9|12276.9|9359
1647955500000|2022-03-22 13:25:00|12284|12280|12285.6|12281.6|12290.3|12286.3|12284|12280|6984
1647955800000|2022-03-22 13:30:00|12287.2|12283.2|12280.9|12276.9|12287.2|12283.2|12279.3|12275.3|7302
1647956100000|2022-03-22 13:35:00|12282.5|12278.5|12282.5|12278.5|12285.6|12281.6|12280.9|12276.9|4300
1647956400000|2022-03-22 13:40:00|12284|12280|12284|12280|12285.6|12281.6|12284|12280|5194
1647956700000|2022-03-22 13:45:00|12282.5|12278.5|12284|12280|12287.2|12283.2|12282.5|12278.5|6320
1647957000000|2022-03-22 13:50:00|12285.6|12281.6|12279.3|12275.3|12285.6|12281.6|12277.8|12273.8|7812
1647957300000|2022-03-22 13:55:00|12277.8|12273.8|12276.2|12272.2|12280.9|12276.9|12274.7|12270.7|9480
1647957600000|2022-03-22 14:00:00|12277.8|12273.8|12271.5|12267.5|12277.8|12273.8|12271.5|12267.5|15694
1647957900000|2022-03-22 14:05:00|12270|12266|12273.1|12269.1|12274.7|12270.7|12268.4|12264.4|13103
1647958200000|2022-03-22 14:10:00|12271.5|12267.5|12273.1|12269.1|12273.1|12269.1|12270|12266|4817
1647958500000|2022-03-22 14:15:00|12274.7|12270.7|12273.1|12269.1|12274.7|12270.7|12271.5|12267.5|8230
1647958800000|2022-03-22 14:20:00|12274.7|12270.7|12271.5|12267.5|12276.2|12272.2|12270|12266|9391
1647959100000|2022-03-22 14:25:00|12273.1|12269.1|12271.5|12267.5|12274.7|12270.7|12271.5|12267.5|2889
1647959400000|2022-03-22 14:30:00|12273.1|12269.1|12276.2|12272.2|12279.3|12275.3|12271.5|12267.5|7000
1647959700000|2022-03-22 14:35:00|12274.7|12270.7|12277.8|12273.8|12277.8|12273.8|12274.7|12270.7|3476
1647960000000|2022-03-22 14:40:00|12279.3|12275.3|12279.3|12275.3|12280.9|12276.9|12277.8|12273.8|5171
1647960300000|2022-03-22 14:45:00|12280.9|12276.9|12282.5|12278.5|12284|12280|12280.9|12276.9|3642
1647960600000|2022-03-22 14:50:00|12284|12280|12274.7|12270.7|12285.6|12281.6|12274.7|12270.7|5659
1647960900000|2022-03-22 14:55:00|12276.2|12272.2|12274.7|12270.7|12276.2|12272.2|12273.1|12269.1|2591
1647961200000|2022-03-22 15:00:00|12276.2|12272.2|12276.2|12272.2|12277.8|12273.8|12276.2|12272.2|5668
1647961500000|2022-03-22 15:05:00|12274.7|12270.7|12277.8|12273.8|12277.8|12273.8|12274.7|12270.7|4961
1647961800000|2022-03-22 15:10:00|12276.2|12272.2|12271.5|12267.5|12276.2|12272.2|12271.5|12267.5|2457
1647962100000|2022-03-22 15:15:00|12270|12266|12271.5|12267.5|12271.5|12267.5|12270|12266|3111
1647962400000|2022-03-22 15:20:00|12273.1|12269.1|12270|12266|12274.7|12270.7|12270|12266|3970
1647962700000|2022-03-22 15:25:00|12268.4|12264.4|12273.1|12269.1|12273.1|12269.1|12266.8|12262.8|3045
1647963000000|2022-03-22 15:30:00|12274.7|12270.7|12279.3|12275.3|12279.3|12275.3|12273.1|12269.1|5985
1647963300000|2022-03-22 15:35:00|12280.9|12276.9|12273.1|12269.1|12280.9|12276.9|12273.1|12269.1|6398
1647963600000|2022-03-22 15:40:00|12274.7|12270.7|12277.8|12273.8|12280.9|12276.9|12274.7|12270.7|3775
1647963900000|2022-03-22 15:45:00|12276.2|12272.2|12277.8|12273.8|12277.8|12273.8|12276.2|12272.2|2483
1647964200000|2022-03-22 15:50:00|12279.3|12275.3|12279.3|12275.3|12280.9|12276.9|12277.8|12273.8|6925
1647964500000|2022-03-22 15:55:00|12280.9|12276.9|12279.3|12275.3|12280.9|12276.9|12277.8|12273.8|2944
1647964800000|2022-03-22 16:00:00|12280.9|12276.9|12279.3|12275.3|12280.9|12276.9|12277.8|12273.8|2568
1647965100000|2022-03-22 16:05:00|12277.8|12273.8|12277.8|12273.8|12279.3|12275.3|12277.8|12273.8|1702
1647965400000|2022-03-22 16:10:00|12276.2|12272.2|12279.3|12275.3|12279.3|12275.3|12276.2|12272.2|2289
1647965700000|2022-03-22 16:15:00|12277.8|12273.8|12280.9|12276.9|12280.9|12276.9|12276.2|12272.2|3801
1647966000000|2022-03-22 16:20:00|12282.5|12278.5|12279.3|12275.3|12282.5|12278.5|12279.3|12275.3|4469
1647966300000|2022-03-22 16:25:00|12280.9|12276.9|12279.3|12275.3|12280.9|12276.9|12279.3|12275.3|3274
1647966600000|2022-03-22 16:30:00|12280.9|12276.9|12282.5|12278.5|12284|12280|12279.3|12275.3|1341
1647966900000|2022-03-22 16:35:00|12284|12280|12284|12280|12285.6|12281.6|12284|12280|3930
1647967200000|2022-03-22 16:40:00|12285.6|12281.6|12280.9|12276.9|12285.6|12281.6|12280.9|12276.9|4754
1647967500000|2022-03-22 16:45:00|12282.5|12278.5|12280.9|12276.9|12282.5|12278.5|12279.3|12275.3|3667
1647967800000|2022-03-22 16:50:00|12279.3|12275.3|12279.3|12275.3|12280.9|12276.9|12277.8|12273.8|3514
1647968100000|2022-03-22 16:55:00|12277.8|12273.8|12277.8|12273.8|12279.3|12275.3|12277.8|12273.8|1962
1647968400000|2022-03-22 17:00:00|12279.3|12275.3|12276.2|12272.2|12279.3|12275.3|12276.2|12272.2|2529
1647968700000|2022-03-22 17:05:00|12277.8|12273.8|12277.8|12273.8|12277.8|12273.8|12276.2|12272.2|3375
1647969000000|2022-03-22 17:10:00|12276.2|12272.2|12276.2|12272.2|12277.8|12273.8|12274.7|12270.7|1803
1647969300000|2022-03-22 17:15:00|12274.7|12270.7|12277.8|12273.8|12277.8|12273.8|12273.1|12269.1|5367
1647969600000|2022-03-22 17:20:00|12276.2|12272.2|12273.1|12269.1|12277.8|12273.8|12273.1|12269.1|1396
1647969900000|2022-03-22 17:25:00|12274.7|12270.7|12274.7|12270.7|12276.2|12272.2|12274.7|12270.7|2572
1647970200000|2022-03-22 17:30:00|12273.1|12269.1|12271.5|12267.5|12274.7|12270.7|12271.5|12267.5|2576
1647970500000|2022-03-22 17:35:00|12273.1|12269.1|12274.7|12270.7|12274.7|12270.7|12271.5|12267.5|2973
1647970800000|2022-03-22 17:40:00|12273.1|12269.1|12274.7|12270.7|12274.7|12270.7|12273.1|12269.1|2092
1647971100000|2022-03-22 17:45:00|12276.2|12272.2|12276.2|12272.2|12277.8|12273.8|12276.2|12272.2|1451
1647971400000|2022-03-22 17:50:00|12274.7|12270.7|12273.1|12269.1|12276.2|12272.2|12273.1|12269.1|895
1647971700000|2022-03-22 17:55:00|12271.5|12267.5|12270|12266|12271.5|12267.5|12270|12266|836
1647972000000|2022-03-22 18:00:00|12271.5|12267.5|12276.2|12272.2|12276.2|12272.2|12270|12266|2175
1647972300000|2022-03-22 18:05:00|||||||||1576
1647972600000|2022-03-22 18:10:00|12274.7|12270.7|12276.2|12272.2|12276.2|12272.2|12273.1|12269.1|4588
1647972900000|2022-03-22 18:15:00|12274.7|12270.7|12276.2|12272.2|12276.2|12272.2|12274.7|12270.7|3071
1647973200000|2022-03-22 18:20:00|12274.7|12270.7|12276.2|12272.2|12277.8|12273.8|12274.7|12270.7|2623
1647973500000|2022-03-22 18:25:00|12274.7|12270.7|12274.7|12270.7|12276.2|12272.2|12274.7|12270.7|2733
1647973800000|2022-03-22 18:30:00|12276.2|12272.2|12279.3|12275.3|12279.3|12275.3|12276.2|12272.2|2606
1647974100000|2022-03-22 18:35:00|12280.9|12276.9|12280.9|12276.9|12280.9|12276.9|12280.9|12276.9|701
1647974400000|2022-03-22 18:40:00|12279.3|12275.3|12279.3|12275.3|12280.9|12276.9|12279.3|12275.3|1537
1647974700000|2022-03-22 18:45:00|12280.9|12276.9|12284|12280|12284|12280|12280.9|12276.9|4717
1647975000000|2022-03-22 18:50:00|12282.5|12278.5|12284|12280|12285.6|12281.6|12282.5|12278.5|2802
1647975300000|2022-03-22 18:55:00|12285.6|12281.6|12273.1|12269.1|12287.2|12283.2|12273.1|12269.1|7641
1647975600000|2022-03-22 19:00:00|12274.7|12270.7|12274.7|12270.7|12274.7|12270.7|12273.1|12269.1|9283
1647975900000|2022-03-22 19:05:00|12273.1|12269.1|12271.5|12267.5|12274.7|12270.7|12270|12266|4785
1647976200000|2022-03-22 19:10:00|12270|12266|12271.5|12267.5|12273.1|12269.1|12270|12266|5437
1647976500000|2022-03-22 19:15:00|12270|12266|12271.5|12267.5|12271.5|12267.5|12268.4|12264.4|3718
1647976800000|2022-03-22 19:20:00|12273.1|12269.1|12274.7|12270.7|12274.7|12270.7|12271.5|12267.5|1421
1647977100000|2022-03-22 19:25:00|12273.1|12269.1|12271.5|12267.5|12274.7|12270.7|12270|12266|2487
1647977400000|2022-03-22 19:30:00|12270|12266|12270|12266|12273.1|12269.1|12266.8|12262.8|5082
1647977700000|2022-03-22 19:35:00|12268.4|12264.4|12266.8|12262.8|12270|12266|12266.8|12262.8|5875
1647978000000|2022-03-22 19:40:00|12265.3|12261.3|12266.8|12262.8|12266.8|12262.8|12265.3|12261.3|4769
1647978300000|2022-03-22 19:45:00|12265.3|12261.3|12265.3|12261.3|12266.8|12262.8|12263.7|12259.7|3002
1647978600000|2022-03-22 19:50:00|12263.7|12259.7|12265.3|12261.3|12265.3|12261.3|12262.2|12258.2|4225
1647978900000|2022-03-22 19:55:00|12263.7|12259.7|12268.4|12264.4|12270|12266|12263.7|12259.7|4801
1647979200000|2022-03-22 20:00:00|12266.8|12262.8|12270|12266|12270|12266|12266.8|12262.8|5274
1647979500000|2022-03-22 20:05:00|12271.5|12267.5|12273.1|12269.1|12274.7|12270.7|12271.5|12267.5|3617
1647979800000|2022-03-22 20:10:00|12274.7|12270.7|12270|12266|12274.7|12270.7|12270|12266|1599
1647980100000|2022-03-22 20:15:00|12268.4|12264.4|12266.8|12262.8|12268.4|12264.4|12266.8|12262.8|866
1647980400000|2022-03-22 20:20:00|12268.4|12264.4|12266.8|12262.8|12268.4|12264.4|12265.3|12261.3|3658
1647980700000|2022-03-22 20:25:00|12265.3|12261.3|12265.3|12261.3|12266.8|12262.8|12265.3|12261.3|2991
1647981000000|2022-03-22 20:30:00|12266.8|12262.8|12266.8|12262.8|12266.8|12262.8|12265.3|12261.3|2002
1647981300000|2022-03-22 20:35:00|||||||||713
1647981600000|2022-03-22 20:40:00|12268.4|12264.4|12268.4|12264.4|12268.4|12264.4|12268.4|12264.4|1027
1647981900000|2022-03-22 20:45:00|12270|12266|12268.4|12264.4|12270|12266|12266.8|12262.8|2405
1647982200000|2022-03-22 20:50:00|12266.8|12262.8|12265.3|12261.3|12266.8|12262.8|12263.7|12259.7|2338
1647982500000|2022-03-22 20:55:00|12263.7|12259.7|12265.3|12261.3|12265.3|12261.3|12263.7|12259.7|2135
1647986400000|2022-03-22 22:00:00|12266.8|12262.8|12273.1|12269.1|12274.7|12270.7|12266.8|12262.8|3354
1647986700000|2022-03-22 22:05:00|||||||||483
1647987000000|2022-03-22 22:10:00|||||||||62
1647987300000|2022-03-22 22:15:00|||||||||345
1647987600000|2022-03-22 22:20:00|||||||||161
1647987900000|2022-03-22 22:25:00|||||||||202
1647988200000|2022-03-22 22:30:00|||||||||55
1647988500000|2022-03-22 22:35:00|12274.7|12270.7|12273.1|12269.1|12274.7|12270.7|12273.1|12269.1|238
1647988800000|2022-03-22 22:40:00|12271.5|12267.5|12271.5|12267.5|12271.5|12267.5|12271.5|12267.5|137
1647989100000|2022-03-22 22:45:00|12270|12266|12270|12266|12270|12266|12270|12266|80
1647989400000|2022-03-22 22:50:00|12268.4|12264.4|12268.4|12264.4|12270|12266|12268.4|12264.4|96
1647989700000|2022-03-22 22:55:00|12266.8|12262.8|12265.3|12261.3|12266.8|12262.8|12263.7|12259.7|492
1647990000000|2022-03-22 23:00:00|||||||||455
1647990300000|2022-03-22 23:05:00|12263.7|12259.7|12265.3|12261.3|12265.3|12261.3|12263.7|12259.7|847
1647990600000|2022-03-22 23:10:00|12266.8|12262.8|12266.8|12262.8|12266.8|12262.8|12266.8|12262.8|165
1647990900000|2022-03-22 23:15:00|12268.4|12264.4|12268.4|12264.4|12268.4|12264.4|12266.8|12262.8|773
1647991200000|2022-03-22 23:20:00|12266.8|12262.8|12268.4|12264.4|12268.4|12264.4|12266.8|12262.8|241
1647991500000|2022-03-22 23:25:00|12270|12266|12271.5|12267.5|12271.5|12267.5|12270|12266|919
1647991800000|2022-03-22 23:30:00|12270|12266|12268.4|12264.4|12270|12266|12268.4|12264.4|535
1647992100000|2022-03-22 23:35:00|12266.8|12262.8|12266.8|12262.8|12266.8|12262.8|12266.8|12262.8|320
1647992400000|2022-03-22 23:40:00|12267.6|12263.6|12266.8|12262.8|12268.4|12264.4|12266.8|12262.8|347
1647992700000|2022-03-22 23:45:00|12268.4|12264.4|12268.4|12264.4|12268.4|12264.4|12268.4|12264.4|339
1647993000000|2022-03-22 23:50:00|12270|12266|12270|12266|12270|12266|12268.4|12264.4|517
1647993300000|2022-03-22 23:55:00|12268.4|12264.4|12260.6|12256.6|12268.4|12264.4|12260.6|12256.6|1152
1647993600000|2022-03-23 00:00:00|12262.2|12258.2|12266.8|12262.8|12268.4|12264.4|12262.2|12258.2|1160
1647993900000|2022-03-23 00:05:00|12265.3|12261.3|12266.8|12262.8|12266.8|12262.8|12265.3|12261.3|848
1647994200000|2022-03-23 00:10:00|12268.4|12264.4|12265.3|12261.3|12268.4|12264.4|12265.3|12261.3|565
1647994500000|2022-03-23 00:15:00|12266.8|12262.8|12266.8|12262.8|12266.8|12262.8|12265.3|12261.3|501
1647994800000|2022-03-23 00:20:00|12265.3|12261.3|12262.2|12258.2|12265.3|12261.3|12262.2|12258.2|601
1647995100000|2022-03-23 00:25:00|12260.6|12256.6|12260.6|12256.6|12263.7|12259.7|12260.6|12256.6|1553
1647995400000|2022-03-23 00:30:00|12259|12255|12252.8|12248.8|12260.6|12256.6|12251.2|12247.2|7102
1647995700000|2022-03-23 00:35:00|12251.2|12247.2|12249.7|12245.7|12254.3|12250.3|12248.1|12244.1|2363
1647996000000|2022-03-23 00:40:00|12251.2|12247.2|12245|12241|12251.2|12247.2|12245|12241|1590
1647996300000|2022-03-23 00:45:00|12246.5|12242.5|12245|12241|12246.5|12242.5|12240.3|12236.3|3042
1647996600000|2022-03-23 00:50:00|12246.5|12242.5|12245|12241|12246.5|12242.5|12241.8|12237.8|4300
1647996900000|2022-03-23 00:55:00|12243.4|12239.4|12243.4|12239.4|12246.5|12242.5|12243.4|12239.4|1828
1647997200000|2022-03-23 01:00:00|12245|12241|12252.8|12248.8|12254.3|12250.3|12245|12241|2956
1647997500000|2022-03-23 01:05:00|12251.2|12247.2|12245|12241|12251.2|12247.2|12245|12241|1786
1647997800000|2022-03-23 01:10:00|12246.5|12242.5|12248.1|12244.1|12248.1|12244.1|12243.4|12239.4|1663
1647998100000|2022-03-23 01:15:00|12246.5|12242.5|12248.1|12244.1|12251.2|12247.2|12246.5|12242.5|1026
1647998400000|2022-03-23 01:20:00|12249.7|12245.7|12249.7|12245.7|12249.7|12245.7|12248.1|12244.1|494
1647998700000|2022-03-23 01:25:00|12251.2|12247.2|12248.1|12244.1|12251.2|12247.2|12248.1|12244.1|2242
1647999000000|2022-03-23 01:30:00|12246.5|12242.5|12245|12241|12246.5|12242.5|12245|12241|750
1647999300000|2022-03-23 01:35:00|12243.4|12239.4|12243.4|12239.4|12245|12241|12243.4|12239.4|314
1647999600000|2022-03-23 01:40:00|12245|12241|12248.1|12244.1|12248.1|12244.1|12243.4|12239.4|747
1647999900000|2022-03-23 01:45:00|12245|12241|12248.1|12244.1|12248.1|12244.1|12245|12241|1233
1648000200000|2022-03-23 01:50:00|12246.5|12242.5|12245|12241|12246.5|12242.5|12245|12241|455
1648000500000|2022-03-23 01:55:00|12243.4|12239.4|12243.4|12239.4|12243.4|12239.4|12241.8|12237.8|874
1648000800000|2022-03-23 02:00:00|12245|12241|12241.8|12237.8|12245|12241|12241.8|12237.8|1078
1648001100000|2022-03-23 02:05:00|12243.4|12239.4|12246.5|12242.5|12246.5|12242.5|12241.8|12237.8|713
1648001400000|2022-03-23 02:10:00|12245|12241|12245|12241|12246.5|12242.5|12243.4|12239.4|459
1648001700000|2022-03-23 02:15:00|12243.4|12239.4|12243.4|12239.4|12243.4|12239.4|12243.4|12239.4|753
1648002000000|2022-03-23 02:20:00|12245|12241|12245|12241|12245|12241|12243.4|12239.4|649
1648002300000|2022-03-23 02:25:00|12243.4|12239.4|12246.5|12242.5|12248.1|12244.1|12243.4|12239.4|781
1648002600000|2022-03-23 02:30:00|12248.1|12244.1|12246.5|12242.5|12248.1|12244.1|12246.5|12242.5|252
1648002900000|2022-03-23 02:35:00|12245|12241|12245|12241|12245|12241|12243.4|12239.4|212
1648003200000|2022-03-23 02:40:00|12244.2|12240.2|12246.5|12242.5|12246.5|12242.5|12243.4|12239.4|264
1648003500000|2022-03-23 02:45:00|12248.1|12244.1|12248.1|12244.1|12248.1|12244.1|12248.1|12244.1|334
1648003800000|2022-03-23 02:50:00|12249.7|12245.7|12248.1|12244.1|12249.7|12245.7|12248.1|12244.1|92
1648004100000|2022-03-23 02:55:00|12246.5|12242.5|12246.5|12242.5|12246.5|12242.5|12246.5|12242.5|757
1648004400000|2022-03-23 03:00:00|12248.1|12244.1|12248.1|12244.1|12248.1|12244.1|12248.1|12244.1|504
1648004700000|2022-03-23 03:05:00|12249.7|12245.7|12249.7|12245.7|12249.7|12245.7|12248.1|12244.1|792
1648005000000|2022-03-23 03:10:00|12251.2|12247.2|12251.2|12247.2|12251.2|12247.2|12251.2|12247.2|581
1648005300000|2022-03-23 03:15:00|12249.7|12245.7|12249.7|12245.7|12249.7|12245.7|12249.7|12245.7|493
1648005600000|2022-03-23 03:20:00|12251.2|12247.2|12251.2|12247.2|12251.2|12247.2|12251.2|12247.2|474
1648005900000|2022-03-23 03:25:00|12249.7|12245.7|12249.7|12245.7|12251.2|12247.2|12249.7|12245.7|342
1648006200000|2022-03-23 03:30:00|12248.1|12244.1|12246.5|12242.5|12248.1|12244.1|12246.5|12242.5|750
1648006500000|2022-03-23 03:35:00|||||||||354
1648006800000|2022-03-23 03:40:00|12247.3|12243.3|12248.1|12244.1|12248.1|12244.1|12247.3|12243.3|111
1648007100000|2022-03-23 03:45:00|12246.5|12242.5|12248.1|12244.1|12248.1|12244.1|12246.5|12242.5|519
1648007400000|2022-03-23 03:50:00|12246.5|12242.5|12245|12241|12246.5|12242.5|12245|12241|562
1648007700000|2022-03-23 03:55:00|12243.4|12239.4|12245|12241|12246.5|12242.5|12243.4|12239.4|1444
1648008000000|2022-03-23 04:00:00|12246.5|12242.5|12246.5|12242.5|12246.5|12242.5|12246.5|12242.5|94
1648008300000|2022-03-23 04:05:00|12245|12241|12243.4|12239.4|12245|12241|12243.4|12239.4|794
1648008600000|2022-03-23 04:10:00|||||||||318
1648008900000|2022-03-23 04:15:00|12245|12241|12245|12241|12245|12241|12243.4|12239.4|605
1648009200000|2022-03-23 04:20:00|||||||||594
1648009500000|2022-03-23 04:25:00|12246.5|12242.5|12246.5|12242.5|12246.5|12242.5|12246.5|12242.5|487
1648009800000|2022-03-23 04:30:00|12245|12241|12245|12241|12245|12241|12245|12241|97
1648010100000|2022-03-23 04:35:00|12246.5|12242.5|12248.1|12244.1|12248.1|12244.1|12246.5|12242.5|151
1648010400000|2022-03-23 04:40:00|12249.7|12245.7|12249.7|12245.7|12249.7|12245.7|12249.7|12245.7|1219
1648010700000|2022-03-23 04:45:00|12248.9|12244.9|12248.1|12244.1|12249.7|12245.7|12248.1|12244.1|70
1648011000000|2022-03-23 04:50:00|12249.7|12245.7|12249.7|12245.7|12249.7|12245.7|12249.7|12245.7|500
1648011300000|2022-03-23 04:55:00|12251.2|12247.2|12251.2|12247.2|12251.2|12247.2|12251.2|12247.2|34
1648011600000|2022-03-23 05:00:00|12249.7|12245.7|12252.8|12248.8|12252.8|12248.8|12249.7|12245.7|895
1648011900000|2022-03-23 05:05:00|12251.2|12247.2|12249.7|12245.7|12251.2|12247.2|12249.7|12245.7|452
1648012200000|2022-03-23 05:10:00|12251.2|12247.2|12251.2|12247.2|12252.8|12248.8|12251.2|12247.2|274
1648012500000|2022-03-23 05:15:00|12252.8|12248.8|12252.8|12248.8|12252.8|12248.8|12251.2|12247.2|590
1648012800000|2022-03-23 05:20:00|||||||||285
1648013100000|2022-03-23 05:25:00|12254.3|12250.3|12252.8|12248.8|12254.3|12250.3|12252.8|12248.8|861
1648013400000|2022-03-23 05:30:00|12251.2|12247.2|12252.8|12248.8|12252.8|12248.8|12251.2|12247.2|470
1648013700000|2022-03-23 05:35:00|12254.3|12250.3|12254.3|12250.3|12254.3|12250.3|12252.8|12248.8|448
1648014000000|2022-03-23 05:40:00|12253.6|12249.6|12254.3|12250.3|12254.3|12250.3|12252.8|12248.8|342
1648014300000|2022-03-23 05:45:00|12252.8|12248.8|12257.5|12253.5|12257.5|12253.5|12252.8|12248.8|133
1648014600000|2022-03-23 05:50:00|12255.9|12251.9|12255.9|12251.9|12255.9|12251.9|12254.3|12250.3|986
1648014900000|2022-03-23 05:55:00|12254.3|12250.3|12255.9|12251.9|12255.9|12251.9|12254.3|12250.3|787
1648015200000|2022-03-23 06:00:00|12254.3|12250.3|12255.9|12251.9|12257.5|12253.5|12254.3|12250.3|507
1648015500000|2022-03-23 06:05:00|12257.5|12253.5|12255.9|12251.9|12257.5|12253.5|12254.3|12250.3|678
1648015800000|2022-03-23 06:10:00|12257.5|12253.5|12255.9|12251.9|12257.5|12253.5|12255.9|12251.9|909
1648016100000|2022-03-23 06:15:00|||||||||112
1648016400000|2022-03-23 06:20:00|12257.5|12253.5|12255.9|12251.9|12257.5|12253.5|12254.3|12250.3|796
1648016700000|2022-03-23 06:25:00|||||||||134
1648017000000|2022-03-23 06:30:00|12257.5|12253.5|12257.5|12253.5|12257.5|12253.5|12255.9|12251.9|1209
1648017300000|2022-03-23 06:35:00|12255.9|12251.9|12254.3|12250.3|12257.5|12253.5|12254.3|12250.3|2531
1648017600000|2022-03-23 06:40:00|12255.9|12251.9|12254.3|12250.3|12255.9|12251.9|12254.3|12250.3|846
1648017900000|2022-03-23 06:45:00|12252.8|12248.8|12249.7|12245.7|12252.8|12248.8|12249.7|12245.7|2115
1648018200000|2022-03-23 06:50:00|12251.2|12247.2|12251.2|12247.2|12252.8|12248.8|12249.7|12245.7|565
1648018500000|2022-03-23 06:55:00|12249.7|12245.7|12249.7|12245.7|12251.2|12247.2|12248.1|12244.1|1096
1648018800000|2022-03-23 07:00:00|12251.2|12247.2|12254.3|12250.3|12254.3|12250.3|12248.9|12244.9|2270
1648019100000|2022-03-23 07:05:00|12252.8|12248.8|12252.8|12248.8|12254.3|12250.3|12251.2|12247.2|2523
1648019400000|2022-03-23 07:10:00|12254.3|12250.3|12252.8|12248.8|12255.9|12251.9|12251.2|12247.2|1558
1648019700000|2022-03-23 07:15:00|12254.3|12250.3|12255.9|12251.9|12255.9|12251.9|12252.8|12248.8|1393
1648020000000|2022-03-23 07:20:00|12254.3|12250.3|12254.3|12250.3|12255.9|12251.9|12254.3|12250.3|1144
1648020300000|2022-03-23 07:25:00|12255.9|12251.9|12257.5|12253.5|12259|12255|12254.3|12250.3|3303
1648020600000|2022-03-23 07:30:00|12255.9|12251.9|12259|12255|12259|12255|12255.9|12251.9|3266
1648020900000|2022-03-23 07:35:00|12260.6|12256.6|12262.2|12258.2|12263.7|12259.7|12260.6|12256.6|1856
1648021200000|2022-03-23 07:40:00|12263.7|12259.7|12263.7|12259.7|12265.3|12261.3|12262.2|12258.2|2086
1648021500000|2022-03-23 07:45:00|12265.3|12261.3|12262.2|12258.2|12265.3|12261.3|12260.6|12256.6|2590
1648021800000|2022-03-23 07:50:00|12260.6|12256.6|12262.2|12258.2|12262.2|12258.2|12260.6|12256.6|680
1648022100000|2022-03-23 07:55:00|12263.7|12259.7|12263.7|12259.7|12265.3|12261.3|12263.7|12259.7|1785
1648022400000|2022-03-23 08:00:00|12262.2|12258.2|12268.4|12264.4|12268.4|12264.4|12262.2|12258.2|3903
1648022700000|2022-03-23 08:05:00|12266.8|12262.8|12262.2|12258.2|12268.4|12264.4|12262.2|12258.2|3522
1648023000000|2022-03-23 08:10:00|12263.7|12259.7|12266.8|12262.8|12266.8|12262.8|12263.7|12259.7|2292
1648023300000|2022-03-23 08:15:00|12268.4|12264.4|12273.1|12269.1|12273.1|12269.1|12268.4|12264.4|5217
1648023600000|2022-03-23 08:20:00|12274.7|12270.7|12276.2|12272.2|12279.3|12275.3|12274.7|12270.7|4896
1648023900000|2022-03-23 08:25:00|12274.7|12270.7|12274.7|12270.7|12274.7|12270.7|12271.5|12267.5|2121
1648024200000|2022-03-23 08:30:00|12273.1|12269.1|12273.1|12269.1|12274.7|12270.7|12273.1|12269.1|610
1648024500000|2022-03-23 08:35:00|12271.5|12267.5|12274.7|12270.7|12276.2|12272.2|12271.5|12267.5|1339
1648024800000|2022-03-23 08:40:00|12276.2|12272.2|12276.2|12272.2|12276.2|12272.2|12274.7|12270.7|1449
1648025100000|2022-03-23 08:45:00|12277.8|12273.8|12277.8|12273.8|12279.3|12275.3|12276.2|12272.2|2495
1648025400000|2022-03-23 08:50:00|12278.6|12274.6|12279.3|12275.3|12279.3|12275.3|12277.8|12273.8|1235
1648025700000|2022-03-23 08:55:00|12280.9|12276.9|12279.3|12275.3|12280.9|12276.9|12279.3|12275.3|614
1648026000000|2022-03-23 09:00:00|12277.8|12273.8|12277.8|12273.8|12280.9|12276.9|12277.8|12273.8|1533
1648026300000|2022-03-23 09:05:00|12279.3|12275.3|12279.3|12275.3|12279.3|12275.3|12279.3|12275.3|508
1648026600000|2022-03-23 09:10:00|12277.8|12273.8|12277.8|12273.8|12279.3|12275.3|12277.8|12273.8|1367
1648026900000|2022-03-23 09:15:00|12279.3|12275.3|12280.9|12276.9|12280.9|12276.9|12277.8|12273.8|2336
1648027200000|2022-03-23 09:20:00|12279.3|12275.3|12280.9|12276.9|12280.9|12276.9|12279.3|12275.3|1239
1648027500000|2022-03-23 09:25:00|12282.5|12278.5|12282.5|12278.5|12285.6|12281.6|12282.5|12278.5|2051
1648027800000|2022-03-23 09:30:00|12284|12280|12287.2|12283.2|12287.2|12283.2|12284|12280|2662
1648028100000|2022-03-23 09:35:00|12288.7|12284.7|12290.3|12286.3|12291.8|12287.8|12287.2|12283.2|3048
1648028400000|2022-03-23 09:40:00|12291.8|12287.8|12295|12291|12296.5|12292.5|12291.8|12287.8|4488
1648028700000|2022-03-23 09:45:00|12293.4|12289.4|12291.8|12287.8|12295|12291|12291.8|12287.8|1220
1648029000000|2022-03-23 09:50:00|12290.3|12286.3|12291.8|12287.8|12293.4|12289.4|12290.3|12286.3|4685
1648029300000|2022-03-23 09:55:00|12293.4|12289.4|12293.4|12289.4|12293.4|12289.4|12291.8|12287.8|534
1648029600000|2022-03-23 10:00:00|12291.8|12287.8|12295|12291|12296.5|12292.5|12291.8|12287.8|1911
1648029900000|2022-03-23 10:05:00|12291.8|12287.8|12291.8|12287.8|12291.8|12287.8|12290.3|12286.3|2449
1648030200000|2022-03-23 10:10:00|12290.3|12286.3|12288.7|12284.7|12291.8|12287.8|12287.2|12283.2|1653
1648030500000|2022-03-23 10:15:00|12287.2|12283.2|12285.6|12281.6|12288.7|12284.7|12285.6|12281.6|1949
1648030800000|2022-03-23 10:20:00|12284|12280|12284|12280|12285.6|12281.6|12284|12280|1912
1648031100000|2022-03-23 10:25:00|12285.6|12281.6|12287.2|12283.2|12287.2|12283.2|12284|12280|1780
1648031400000|2022-03-23 10:30:00|12285.6|12281.6|12287.2|12283.2|12287.2|12283.2|12285.6|12281.6|459
1648031700000|2022-03-23 10:35:00|12288.7|12284.7|12287.2|12283.2|12290.3|12286.3|12287.2|12283.2|1915
1648032000000|2022-03-23 10:40:00|12288.7|12284.7|12285.6|12281.6|12288.7|12284.7|12285.6|12281.6|1960
1648032300000|2022-03-23 10:45:00|12284|12280|12287.2|12283.2|12287.2|12283.2|12284|12280|525
1648032600000|2022-03-23 10:50:00|12288.7|12284.7|12288.7|12284.7|12290.3|12286.3|12287.2|12283.2|1322
1648032900000|2022-03-23 10:55:00|12287.2|12283.2|12287.2|12283.2|12288.7|12284.7|12285.6|12281.6|2973
1648033200000|2022-03-23 11:00:00|12285.6|12281.6|12287.2|12283.2|12287.2|12283.2|12284|12280|1702
1648033500000|2022-03-23 11:05:00|12285.6|12281.6|12285.6|12281.6|12287.2|12283.2|12285.6|12281.6|1700
1648033800000|2022-03-23 11:10:00|12284|12280|12282.5|12278.5|12285.6|12281.6|12280.9|12276.9|1901
1648034100000|2022-03-23 11:15:00|12284|12280|12279.3|12275.3|12284|12280|12279.3|12275.3|3273
1648034400000|2022-03-23 11:20:00|12280.9|12276.9|12280.9|12276.9|12282.5|12278.5|12279.3|12275.3|728
1648034700000|2022-03-23 11:25:00|12279.3|12275.3|12274.7|12270.7|12279.3|12275.3|12271.5|12267.5|3588
1648035000000|2022-03-23 11:30:00|12276.2|12272.2|12279.3|12275.3|12279.3|12275.3|12276.2|12272.2|1858
1648035300000|2022-03-23 11:35:00|12280.9|12276.9|12280.9|12276.9|12282.5|12278.5|12277.8|12273.8|2552
1648035600000|2022-03-23 11:40:00|12282.5|12278.5|12285.6|12281.6|12285.6|12281.6|12282.5|12278.5|2964
1648035900000|2022-03-23 11:45:00|12284|12280|12280.9|12276.9|12284|12280|12279.3|12275.3|1502
1648036200000|2022-03-23 11:50:00|12282.5|12278.5|12277.8|12273.8|12282.5|12278.5|12277.8|12273.8|1232
1648036500000|2022-03-23 11:55:00|12279.3|12275.3|12282.5|12278.5|12282.5|12278.5|12277.8|12273.8|3276
1648036800000|2022-03-23 12:00:00|12284|12280|12277.8|12273.8|12284|12280|12276.2|12272.2|2799
1648037100000|2022-03-23 12:05:00|12279.3|12275.3|12282.5|12278.5|12282.5|12278.5|12277.8|12273.8|1047
1648037400000|2022-03-23 12:10:00|12280.9|12276.9|12279.3|12275.3|12284|12280|12279.3|12275.3|1732
1648037700000|2022-03-23 12:15:00|12280.9|12276.9|12282.5|12278.5|12282.5|12278.5|12280.9|12276.9|969
1648038000000|2022-03-23 12:20:00|12284|12280|12268.4|12264.4|12284|12280|12266.8|12262.8|4546
1648038300000|2022-03-23 12:25:00|12270|12266|12274.7|12270.7|12276.2|12272.2|12270|12266|4755
1648038600000|2022-03-23 12:30:00|12276.2|12272.2|12280.9|12276.9|12282.5|12278.5|12274.7|12270.7|4809
1648038900000|2022-03-23 12:35:00|12279.3|12275.3|12284|12280|12287.2|12283.2|12279.3|12275.3|3595
1648039200000|2022-03-23 12:40:00|12285.6|12281.6|12287.2|12283.2|12288.7|12284.7|12284|12280|3838
1648039500000|2022-03-23 12:45:00|12288.7|12284.7|12285.6|12281.6|12293.4|12289.4|12285.6|12281.6|4800
1648039800000|2022-03-23 12:50:00|12284|12280|12284|12280|12287.2|12283.2|12284|12280|4160
1648040100000|2022-03-23 12:55:00|12282.5|12278.5|12282.5|12278.5|12284|12280|12280.9|12276.9|4057
1648040400000|2022-03-23 13:00:00|12284|12280|12285.6|12281.6|12287.2|12283.2|12284|12280|1970
1648040700000|2022-03-23 13:05:00|12287.2|12283.2|12287.2|12283.2|12287.2|12283.2|12284|12280|2251
1648041000000|2022-03-23 13:10:00|12288.7|12284.7|12295|12291|12296.5|12292.5|12288.7|12284.7|9578
1648041300000|2022-03-23 13:15:00|12296.5|12292.5|12298.1|12294.1|12302.8|12298.8|12295|12291|8810
1648041600000|2022-03-23 13:20:00|12296.5|12292.5|12299.7|12295.7|12301.2|12297.2|12295|12291|3852
1648041900000|2022-03-23 13:25:00|12301.2|12297.2|12295|12291|12301.2|12297.2|12295|12291|3821
1648042200000|2022-03-23 13:30:00|12293.4|12289.4|12293.4|12289.4|12296.5|12292.5|12291.8|12287.8|3828
1648042500000|2022-03-23 13:35:00|12295|12291|12293.4|12289.4|12296.5|12292.5|12291.8|12287.8|1480
1648042800000|2022-03-23 13:40:00|12295|12291|12288.7|12284.7|12295|12291|12288.7|12284.7|5821
1648043100000|2022-03-23 13:45:00|12290.3|12286.3|12293.4|12289.4|12293.4|12289.4|12290.3|12286.3|2573
1648043400000|2022-03-23 13:50:00|12295|12291|12299.7|12295.7|12301.2|12297.2|12293.4|12289.4|5434
1648043700000|2022-03-23 13:55:00|12301.2|12297.2|12301.2|12297.2|12302.8|12298.8|12301.2|12297.2|3740
1648044000000|2022-03-23 14:00:00|12299.7|12295.7|12298.1|12294.1|12301.2|12297.2|12298.1|12294.1|3982
1648044300000|2022-03-23 14:05:00|12299.7|12295.7|12296.5|12292.5|12299.7|12295.7|12296.5|12292.5|2363
1648044600000|2022-03-23 14:10:00|12298.1|12294.1|12293.4|12289.4|12298.1|12294.1|12293.4|12289.4|4827
1648044900000|2022-03-23 14:15:00|12291.8|12287.8|12288.7|12284.7|12293.4|12289.4|12288.7|12284.7|4977
1648045200000|2022-03-23 14:20:00|12290.3|12286.3|12285.6|12281.6|12290.3|12286.3|12284|12280|5320
1648045500000|2022-03-23 14:25:00|12284|12280|12287.2|12283.2|12288.7|12284.7|12284|12280|4371
1648045800000|2022-03-23 14:30:00|12285.6|12281.6|12287.2|12283.2|12287.2|12283.2|12284|12280|3173
1648046100000|2022-03-23 14:35:00|12285.6|12281.6|12293.4|12289.4|12293.4|12289.4|12285.6|12281.6|2735
1648046400000|2022-03-23 14:40:00|12291.8|12287.8|12296.5|12292.5|12296.5|12292.5|12290.3|12286.3|2160
1648046700000|2022-03-23 14:45:00|12298.1|12294.1|12291.8|12287.8|12298.1|12294.1|12291.8|12287.8|3065
1648047000000|2022-03-23 14:50:00|12293.4|12289.4|12288.7|12284.7|12293.4|12289.4|12287.2|12283.2|2263
1648047300000|2022-03-23 14:55:00|12287.2|12283.2|12288.7|12284.7|12290.3|12286.3|12287.2|12283.2|3756
1648047600000|2022-03-23 15:00:00|12290.3|12286.3|12285.6|12281.6|12291.8|12287.8|12285.6|12281.6|3080
1648047900000|2022-03-23 15:05:00|12284|12280|12285.6|12281.6|12285.6|12281.6|12284|12280|2945
1648048200000|2022-03-23 15:10:00|12284|12280|12287.2|12283.2|12287.2|12283.2|12284|12280|3973
1648048500000|2022-03-23 15:15:00|12285.6|12281.6|12284|12280|12285.6|12281.6|12282.5|12278.5|2765
1648048800000|2022-03-23 15:20:00|12285.6|12281.6|12284|12280|12285.6|12281.6|12282.5|12278.5|2476
1648049100000|2022-03-23 15:25:00|12285.6|12281.6|12284|12280|12287.2|12283.2|12284|12280|4969
1648049400000|2022-03-23 15:30:00|12285.6|12281.6|12277.8|12273.8|12285.6|12281.6|12277.8|12273.8|5911
1648049700000|2022-03-23 15:35:00|12279.3|12275.3|12277.8|12273.8|12279.3|12275.3|12273.1|12269.1|6366
1648050000000|2022-03-23 15:40:00|12279.3|12275.3|12277.8|12273.8|12279.3|12275.3|12277.8|12273.8|3945
1648050300000|2022-03-23 15:45:00|12279.3|12275.3|12284|12280|12284|12280|12277.8|12273.8|4330
1648050600000|2022-03-23 15:50:00|12282.5|12278.5|12277.8|12273.8|12284|12280|12277.8|12273.8|12170
1648050900000|2022-03-23 15:55:00|12279.3|12275.3|12279.3|12275.3|12280.9|12276.9|12276.2|12272.2|8733
1648051200000|2022-03-23 16:00:00|12277.8|12273.8|12277.8|12273.8|12279.3|12275.3|12277.8|12273.8|3925
1648051500000|2022-03-23 16:05:00|12279.3|12275.3|12279.3|12275.3|12280.9|12276.9|12277.8|12273.8|3926
1648051800000|2022-03-23 16:10:00|12277.8|12273.8|12284|12280|12284|12280|12277.8|12273.8|5715
1648052100000|2022-03-23 16:15:00|12285.6|12281.6|12290.3|12286.3|12290.3|12286.3|12285.6|12281.6|4879
1648052400000|2022-03-23 16:20:00|12291.8|12287.8|12290.3|12286.3|12291.8|12287.8|12288.7|12284.7|5157
1648052700000|2022-03-23 16:25:00|12288.7|12284.7|12293.4|12289.4|12293.4|12289.4|12288.7|12284.7|4894
1648053000000|2022-03-23 16:30:00|12291.8|12287.8|12295|12291|12295|12291|12290.3|12286.3|6069
1648053300000|2022-03-23 16:35:00|12296.5|12292.5|12298.1|12294.1|12298.1|12294.1|12293.4|12289.4|2758
1648053600000|2022-03-23 16:40:00|12296.5|12292.5|12296.5|12292.5|12299.7|12295.7|12296.5|12292.5|3526
1648053900000|2022-03-23 16:45:00|12298.1|12294.1|12299.7|12295.7|12299.7|12295.7|12298.1|12294.1|3200
1648054200000|2022-03-23 16:50:00|12298.1|12294.1|12301.2|12297.2|12301.2|12297.2|12298.1|12294.1|3805
1648054500000|2022-03-23 16:55:00|12302.8|12298.8|12304.3|12300.3|12307.5|12303.5|12301.2|12297.2|6996
1648054800000|2022-03-23 17:00:00|12303.6|12299.6|12307.5|12303.5|12312.2|12308.2|12302.8|12298.8|7562
1648055100000|2022-03-23 17:05:00|12305.9|12301.9|12315.3|12311.3|12315.3|12311.3|12305.9|12301.9|4767
1648055400000|2022-03-23 17:10:00|12313.7|12309.7|12310.6|12306.6|12316.8|12312.8|12310.6|12306.6|7510
1648055700000|2022-03-23 17:15:00|12309|12305|12302.8|12298.8|12310.6|12306.6|12301.2|12297.2|11374
1648056000000|2022-03-23 17:20:00|12301.2|12297.2|12305.9|12301.9|12307.5|12303.5|12301.2|12297.2|4193
1648056300000|2022-03-23 17:25:00|12304.3|12300.3|12312.2|12308.2|12312.2|12308.2|12304.3|12300.3|7679
1648056600000|2022-03-23 17:30:00|12310.6|12306.6|12310.6|12306.6|12312.2|12308.2|12309|12305|1949
1648056900000|2022-03-23 17:35:00|12312.2|12308.2|12312.2|12308.2|12315.3|12311.3|12309|12305|4838
1648057200000|2022-03-23 17:40:00|12310.6|12306.6|12310.6|12306.6|12312.2|12308.2|12310.6|12306.6|2202
1648057500000|2022-03-23 17:45:00|12312.2|12308.2|12316.8|12312.8|12320|12316|12312.2|12308.2|9713
1648057800000|2022-03-23 17:50:00|12318.4|12314.4|12327.8|12323.8|12327.8|12323.8|12316.8|12312.8|8027
1648058100000|2022-03-23 17:55:00|12326.2|12322.2|12326.2|12322.2|12327.8|12323.8|12324.7|12320.7|4191
1648058400000|2022-03-23 18:00:00|12324.7|12320.7|12329.3|12325.3|12329.3|12325.3|12324.7|12320.7|5025
1648058700000|2022-03-23 18:05:00|12327.8|12323.8|12327.8|12323.8|12332.5|12328.5|12326.2|12322.2|5148
1648059000000|2022-03-23 18:10:00|12329.3|12325.3|12323.1|12319.1|12329.3|12325.3|12323.1|12319.1|7809
1648059300000|2022-03-23 18:15:00|12324.7|12320.7|12321.5|12317.5|12324.7|12320.7|12320|12316|3140
1648059600000|2022-03-23 18:20:00|12320|12316|12320|12316|12323.1|12319.1|12318.4|12314.4|4440
1648059900000|2022-03-23 18:25:00|12321.5|12317.5|12323.1|12319.1|12324.7|12320.7|12321.5|12317.5|3500
1648060200000|2022-03-23 18:30:00|12324.7|12320.7|12320|12316|12324.7|12320.7|12320|12316|3047
1648060500000|2022-03-23 18:35:00|12318.4|12314.4|12318.4|12314.4|12318.4|12314.4|12316.8|12312.8|2925
1648060800000|2022-03-23 18:40:00|12316.8|12312.8|12316.8|12312.8|12318.4|12314.4|12316.8|12312.8|2525
1648061100000|2022-03-23 18:45:00|12315.3|12311.3|12315.3|12311.3|12315.3|12311.3|12313.7|12309.7|3658
1648061400000|2022-03-23 18:50:00|12316.8|12312.8|12318.4|12314.4|12320|12316|12313.7|12309.7|4290
1648061700000|2022-03-23 18:55:00|12320|12316|12313.7|12309.7|12320|12316|12313.7|12309.7|5792
1648062000000|2022-03-23 19:00:00|12315.3|12311.3|12316.8|12312.8|12318.4|12314.4|12315.3|12311.3|3316
1648062300000|2022-03-23 19:05:00|12315.3|12311.3|12313.7|12309.7|12315.3|12311.3|12312.2|12308.2|3187
1648062600000|2022-03-23 19:10:00|12315.3|12311.3|12315.3|12311.3|12315.3|12311.3|12312.2|12308.2|1634
1648062900000|2022-03-23 19:15:00|12313.7|12309.7|12312.2|12308.2|12315.3|12311.3|12312.2|12308.2|2299
1648063200000|2022-03-23 19:20:00|12313.7|12309.7|12313.7|12309.7|12313.7|12309.7|12312.2|12308.2|2057
1648063500000|2022-03-23 19:25:00|12312.2|12308.2|12312.2|12308.2|12313.7|12309.7|12310.6|12306.6|2980
1648063800000|2022-03-23 19:30:00|12313.7|12309.7|12316.8|12312.8|12316.8|12312.8|12313.7|12309.7|1090
1648064100000|2022-03-23 19:35:00|12318.4|12314.4|12316.8|12312.8|12318.4|12314.4|12315.3|12311.3|3599
1648064400000|2022-03-23 19:40:00|12318.4|12314.4|12320|12316|12321.5|12317.5|12318.4|12314.4|4866
1648064700000|2022-03-23 19:45:00|12318.4|12314.4|12320|12316|12321.5|12317.5|12318.4|12314.4|1819
1648065000000|2022-03-23 19:50:00|12321.5|12317.5|12324.7|12320.7|12326.2|12322.2|12321.5|12317.5|3602
1648065300000|2022-03-23 19:55:00|12326.2|12322.2|12330.9|12326.9|12330.9|12326.9|12326.2|12322.2|3689
1648065600000|2022-03-23 20:00:00|12329.3|12325.3|12330.9|12326.9|12330.9|12326.9|12329.3|12325.3|3953
1648065900000|2022-03-23 20:05:00|12329.3|12325.3|12332.5|12328.5|12332.5|12328.5|12329.3|12325.3|4125
1648066200000|2022-03-23 20:10:00|12330.9|12326.9|12334|12330|12337.2|12333.2|12330.9|12326.9|3957
1648066500000|2022-03-23 20:15:00|12332.5|12328.5|12332.5|12328.5|12335.6|12331.6|12332.5|12328.5|3519
1648066800000|2022-03-23 20:20:00|12334|12330|12330.9|12326.9|12334|12330|12330.9|12326.9|4112
1648067100000|2022-03-23 20:25:00|12332.5|12328.5|12330.9|12326.9|12332.5|12328.5|12330.9|12326.9|1173
1648067400000|2022-03-23 20:30:00|12332.5|12328.5|12334|12330|12335.6|12331.6|12332.5|12328.5|667
1648067700000|2022-03-23 20:35:00|12335.6|12331.6|12335.6|12331.6|12338.7|12334.7|12334|12330|6224
1648068000000|2022-03-23 20:40:00|12337.2|12333.2|12337.2|12333.2|12338.7|12334.7|12337.2|12333.2|3001
1648068300000|2022-03-23 20:45:00|12335.6|12331.6|12332.5|12328.5|12337.2|12333.2|12332.5|12328.5|2301
1648068600000|2022-03-23 20:50:00|12334|12330|12334|12330|12334|12330|12332.5|12328.5|2566
1648068900000|2022-03-23 20:55:00|12335.6|12331.6|12332.5|12328.5|12335.6|12331.6|12332.5|12328.5|2639
1648072800000|2022-03-23 22:00:00|12330.9|12326.9|12332.5|12328.5|12332.5|12328.5|12330.9|12326.9|416
1648073100000|2022-03-23 22:05:00|12330.9|12326.9|12330.9|12326.9|12330.9|12326.9|12330.9|12326.9|113
1648073400000|2022-03-23 22:10:00|||||||||130
1648073700000|2022-03-23 22:15:00|12329.3|12325.3|12329.3|12325.3|12329.3|12325.3|12329.3|12325.3|178
1648074000000|2022-03-23 22:20:00|||||||||72
1648074300000|2022-03-23 22:25:00|12327.8|12323.8|12326.2|12322.2|12327.8|12323.8|12326.2|12322.2|311
1648074600000|2022-03-23 22:30:00|12327.8|12323.8|12324.7|12320.7|12327.8|12323.8|12324.7|12320.7|817
1648074900000|2022-03-23 22:35:00|12326.2|12322.2|12323.1|12319.1|12326.2|12322.2|12323.1|12319.1|1038
1648075200000|2022-03-23 22:40:00|12324.7|12320.7|12324.7|12320.7|12324.7|12320.7|12324.7|12320.7|153
1648075500000|2022-03-23 22:45:00|||||||||44
1648075800000|2022-03-23 22:50:00|12326.2|12322.2|12324.7|12320.7|12326.2|12322.2|12324.7|12320.7|701
1648076100000|2022-03-23 22:55:00|||||||||404
1648076400000|2022-03-23 23:00:00|12326.2|12322.2|12327.8|12323.8|12327.8|12323.8|12326.2|12322.2|281
1648076700000|2022-03-23 23:05:00|12329.3|12325.3|12327.8|12323.8|12329.3|12325.3|12327.8|12323.8|142
1648077000000|2022-03-23 23:10:00|12329.3|12325.3|12326.2|12322.2|12329.3|12325.3|12326.2|12322.2|415
1648077300000|2022-03-23 23:15:00|12327.8|12323.8|12327.8|12323.8|12327.8|12323.8|12327.8|12323.8|812
1648077600000|2022-03-23 23:20:00|12326.2|12322.2|12326.2|12322.2|12327.8|12323.8|12326.2|12322.2|249
1648077900000|2022-03-23 23:25:00|12327.8|12323.8|12327.8|12323.8|12327.8|12323.8|12327.8|12323.8|131
1648078200000|2022-03-23 23:30:00|12329.3|12325.3|12329.3|12325.3|12329.3|12325.3|12329.3|12325.3|176
1648078500000|2022-03-23 23:35:00|12327.8|12323.8|12327.8|12323.8|12327.8|12323.8|12327.8|12323.8|396
1648078800000|2022-03-23 23:40:00|12326.2|12322.2|12327.8|12323.8|12327.8|12323.8|12326.2|12322.2|388
1648079100000|2022-03-23 23:45:00|12326.2|12322.2|12326.2|12322.2|12327.8|12323.8|12326.2|12322.2|199
1648079400000|2022-03-23 23:50:00|12327.8|12323.8|12326.2|12322.2|12327.8|12323.8|12326.2|12322.2|258
1648079700000|2022-03-23 23:55:00|12324.7|12320.7|12324.7|12320.7|12324.7|12320.7|12324.7|12320.7|911
1648080000000|2022-03-24 00:00:00|12323.1|12319.1|12323.1|12319.1|12323.1|12319.1|12321.5|12317.5|504
1648080300000|2022-03-24 00:05:00|12321.5|12317.5|12321.5|12317.5|12321.5|12317.5|12321.5|12317.5|737
1648080600000|2022-03-24 00:10:00|12320|12316|12320|12316|12321.5|12317.5|12320|12316|519
1648080900000|2022-03-24 00:15:00|||||||||179
1648081200000|2022-03-24 00:20:00|12321.5|12317.5|12324.7|12320.7|12324.7|12320.7|12321.5|12317.5|1853
1648081500000|2022-03-24 00:25:00|12323.1|12319.1|12323.1|12319.1|12323.1|12319.1|12321.5|12317.5|500
1648081800000|2022-03-24 00:30:00|12324.7|12320.7|12326.2|12322.2|12326.2|12322.2|12323.1|12319.1|753
1648082100000|2022-03-24 00:35:00|12327.8|12323.8|12323.1|12319.1|12327.8|12323.8|12323.1|12319.1|817
1648082400000|2022-03-24 00:40:00|12321.5|12317.5|12321.5|12317.5|12324.7|12320.7|12321.5|12317.5|607
1648082700000|2022-03-24 00:45:00|12322.3|12318.3|12321.5|12317.5|12323.1|12319.1|12321.5|12317.5|311
1648083000000|2022-03-24 00:50:00|12320|12316|12318.4|12314.4|12320|12316|12316.8|12312.8|2536
1648083300000|2022-03-24 00:55:00|12316.8|12312.8|12316.8|12312.8|12318.4|12314.4|12315.3|12311.3|1378
1648083600000|2022-03-24 01:00:00|12315.3|12311.3|12315.3|12311.3|12316.8|12312.8|12315.3|12311.3|692
1648083900000|2022-03-24 01:05:00|12313.7|12309.7|12313.7|12309.7|12313.7|12309.7|12312.2|12308.2|826
1648084200000|2022-03-24 01:10:00|12312.2|12308.2|12314.5|12310.5|12315.3|12311.3|12312.2|12308.2|592
1648084500000|2022-03-24 01:15:00|12313.7|12309.7|12312.2|12308.2|12313.7|12309.7|12309|12305|1219
1648084800000|2022-03-24 01:20:00|12310.6|12306.6|12310.6|12306.6|12310.6|12306.6|12307.5|12303.5|1755
1648085100000|2022-03-24 01:25:00|12309|12305|12307.5|12303.5|12309|12305|12307.5|12303.5|885
1648085400000|2022-03-24 01:30:00|12305.9|12301.9|12305.9|12301.9|12305.9|12301.9|12304.3|12300.3|2096
1648085700000|2022-03-24 01:35:00|12304.3|12300.3|12302.8|12298.8|12305.9|12301.9|12302.8|12298.8|827
1648086000000|2022-03-24 01:40:00|12301.2|12297.2|12305.9|12301.9|12305.9|12301.9|12299.7|12295.7|5240
1648086300000|2022-03-24 01:45:00|12307.5|12303.5|12307.5|12303.5|12307.5|12303.5|12305.9|12301.9|2232
1648086600000|2022-03-24 01:50:00|12305.9|12301.9|12301.2|12297.2|12305.9|12301.9|12299.7|12295.7|1047
1648086900000|2022-03-24 01:55:00|12299.7|12295.7|12304.3|12300.3|12305.9|12301.9|12299.7|12295.7|2394
1648087200000|2022-03-24 02:00:00|12305.9|12301.9|12305.9|12301.9|12305.9|12301.9|12304.3|12300.3|263
1648087500000|2022-03-24 02:05:00|12307.5|12303.5|12305.9|12301.9|12307.5|12303.5|12305.9|12301.9|722
1648087800000|2022-03-24 02:10:00|12304.3|12300.3|12307.5|12303.5|12307.5|12303.5|12304.3|12300.3|395
1648088100000|2022-03-24 02:15:00|12309|12305|12309|12305|12309|12305|12307.5|12303.5|465
1648088400000|2022-03-24 02:20:00|12307.5|12303.5|12307.5|12303.5|12309|12305|12307.5|12303.5|274
1648088700000|2022-03-24 02:25:00|12305.9|12301.9|12301.2|12297.2|12305.9|12301.9|12299.7|12295.7|1938
1648089000000|2022-03-24 02:30:00|12302.8|12298.8|12298.1|12294.1|12302.8|12298.8|12293.4|12289.4|1646
1648089300000|2022-03-24 02:35:00|12296.5|12292.5|12298.1|12294.1|12298.1|12294.1|12295|12291|986
1648089600000|2022-03-24 02:40:00|12299.7|12295.7|12296.5|12292.5|12299.7|12295.7|12296.5|12292.5|887
1648089900000|2022-03-24 02:45:00|12295|12291|12298.1|12294.1|12298.1|12294.1|12295|12291|195
1648090200000|2022-03-24 02:50:00|12296.5|12292.5|12299.7|12295.7|12299.7|12295.7|12296.5|12292.5|524
1648090500000|2022-03-24 02:55:00|12298.9|12294.9|12298.1|12294.1|12299.7|12295.7|12298.1|12294.1|518
1648090800000|2022-03-24 03:00:00|12296.5|12292.5|12297.3|12293.3|12298.1|12294.1|12296.5|12292.5|341
1648091100000|2022-03-24 03:05:00|12296.5|12292.5|12296.5|12292.5|12298.1|12294.1|12296.5|12292.5|107
1648091400000|2022-03-24 03:10:00|||||||||478
1648091700000|2022-03-24 03:15:00|12298.1|12294.1|12298.1|12294.1|12298.1|12294.1|12298.1|12294.1|258
1648092000000|2022-03-24 03:20:00|||||||||60
1648092300000|2022-03-24 03:25:00|12299.7|12295.7|12301.2|12297.2|12301.2|12297.2|12299.7|12295.7|1199
1648092600000|2022-03-24 03:30:00|12299.7|12295.7|12302.8|12298.8|12302.8|12298.8|12299.7|12295.7|948
1648092900000|2022-03-24 03:35:00|12301.2|12297.2|12299.7|12295.7|12301.2|12297.2|12298.1|12294.1|968
1648093200000|2022-03-24 03:40:00|12301.2|12297.2|12301.2|12297.2|12301.2|12297.2|12299.7|12295.7|593
1648093500000|2022-03-24 03:45:00|12299.7|12295.7|12299.7|12295.7|12299.7|12295.7|12298.1|12294.1|447
1648093800000|2022-03-24 03:50:00|12301.2|12297.2|12298.1|12294.1|12301.2|12297.2|12298.1|12294.1|331
1648094100000|2022-03-24 03:55:00|12299.7|12295.7|12296.5|12292.5|12299.7|12295.7|12296.5|12292.5|226
1648094400000|2022-03-24 04:00:00|12295|12291|12295|12291|12296.5|12292.5|12295|12291|434
1648094700000|2022-03-24 04:05:00|12293.4|12289.4|12293.4|12289.4|12296.5|12292.5|12293.4|12289.4|1061
1648095000000|2022-03-24 04:10:00|12295|12291|12296.5|12292.5|12296.5|12292.5|12295|12291|640
1648095300000|2022-03-24 04:15:00|12298.1|12294.1|12298.1|12294.1|12298.1|12294.1|12296.5|12292.5|138
1648095600000|2022-03-24 04:20:00|||||||||30
1648095900000|2022-03-24 04:25:00|12296.5|12292.5|12295|12291|12298.1|12294.1|12295|12291|316
1648096200000|2022-03-24 04:30:00|12296.5|12292.5|12293.4|12289.4|12296.5|12292.5|12293.4|12289.4|299
1648096500000|2022-03-24 04:35:00|12295|12291|12295|12291|12295|12291|12295|12291|51
1648096800000|2022-03-24 04:40:00|12293.4|12289.4|12296.5|12292.5|12296.5|12292.5|12293.4|12289.4|246
1648097100000|2022-03-24 04:45:00|12295|12291|12296.5|12292.5|12296.5|12292.5|12295|12291|137
1648097400000|2022-03-24 04:50:00|||||||||236
1648097700000|2022-03-24 04:55:00|12298.1|12294.1|12298.1|12294.1|12298.1|12294.1|12298.1|12294.1|641
1648098000000|2022-03-24 05:00:00|||||||||719
1648098300000|2022-03-24 05:05:00|12296.5|12292.5|12296.5|12292.5|12296.5|12292.5|12296.5|12292.5|574
1648098600000|2022-03-24 05:10:00|12295|12291|12295|12291|12296.5|12292.5|12295|12291|563
1648098900000|2022-03-24 05:15:00|12293.4|12289.4|12295|12291|12295|12291|12293.4|12289.4|1418
1648099200000|2022-03-24 05:20:00|12293.4|12289.4|12291.8|12287.8|12295|12291|12291.8|12287.8|609
1648099500000|2022-03-24 05:25:00|12293.4|12289.4|12288.7|12284.7|12293.4|12289.4|12287.2|12283.2|3214
1648099800000|2022-03-24 05:30:00|12285.6|12281.6|12284|12280|12287.2|12283.2|12284|12280|3100
1648100100000|2022-03-24 05:35:00|12282.5|12278.5|12284|12280|12284|12280|12282.5|12278.5|2614
1648100400000|2022-03-24 05:40:00|12283.3|12279.3|12285.6|12281.6|12285.6|12281.6|12282.5|12278.5|1022
1648100700000|2022-03-24 05:45:00|12287.2|12283.2|12285.6|12281.6|12287.2|12283.2|12285.6|12281.6|387
1648101000000|2022-03-24 05:50:00|12287.2|12283.2|12285.6|12281.6|12287.2|12283.2|12284|12280|715
1648101300000|2022-03-24 05:55:00|||||||||215
1648101600000|2022-03-24 06:00:00|12284|12280|12288.7|12284.7|12288.7|12284.7|12284|12280|1198
1648101900000|2022-03-24 06:05:00|12287.9|12283.9|12291.8|12287.8|12291.8|12287.8|12287.9|12283.9|987
1648102200000|2022-03-24 06:10:00|12290.3|12286.3|12291.8|12287.8|12291.8|12287.8|12290.3|12286.3|422
1648102500000|2022-03-24 06:15:00|12292.6|12288.6|12290.3|12286.3|12293.4|12289.4|12290.3|12286.3|1016
1648102800000|2022-03-24 06:20:00|||||||||469
1648103100000|2022-03-24 06:25:00|12291.1|12287.1|12290.3|12286.3|12291.8|12287.8|12290.3|12286.3|985
1648103400000|2022-03-24 06:30:00|12288.7|12284.7|12288.7|12284.7|12290.3|12286.3|12288.7|12284.7|333
1648103700000|2022-03-24 06:35:00|12290.3|12286.3|12290.3|12286.3|12290.3|12286.3|12290.3|12286.3|159
1648104000000|2022-03-24 06:40:00|12291.8|12287.8|12293.4|12289.4|12295|12291|12291.8|12287.8|595
1648104300000|2022-03-24 06:45:00|12295|12291|12293.4|12289.4|12295|12291|12293.4|12289.4|278
1648104600000|2022-03-24 06:50:00|12295|12291|12293.4|12289.4|12296.5|12292.5|12293.4|12289.4|1306
1648104900000|2022-03-24 06:55:00|12292.6|12288.6|12295|12291|12296.5|12292.5|12290.3|12286.3|910
1648105200000|2022-03-24 07:00:00|12293.4|12289.4|12295|12291|12295|12291|12293.4|12289.4|600
1648105500000|2022-03-24 07:05:00|12293.4|12289.4|12287.2|12283.2|12293.4|12289.4|12287.2|12283.2|1332
1648105800000|2022-03-24 07:10:00|12288.7|12284.7|12288.7|12284.7|12290.3|12286.3|12288.7|12284.7|656
1648106100000|2022-03-24 07:15:00|12290.3|12286.3|12284|12280|12290.3|12286.3|12284|12280|3236
1648106400000|2022-03-24 07:20:00|12282.5|12278.5|12284|12280|12284|12280|12282.5|12278.5|3007
1648106700000|2022-03-24 07:25:00|12282.5|12278.5|12280.9|12276.9|12284|12280|12280.9|12276.9|1561
1648107000000|2022-03-24 07:30:00|12282.5|12278.5|12285.6|12281.6|12287.2|12283.2|12280.9|12276.9|1797
1648107300000|2022-03-24 07:35:00|12284|12280|12288.7|12284.7|12288.7|12284.7|12284|12280|1129
1648107600000|2022-03-24 07:40:00|12290.3|12286.3|12288.7|12284.7|12290.3|12286.3|12287.2|12283.2|1494
1648107900000|2022-03-24 07:45:00|12290.3|12286.3|12290.3|12286.3|12291.8|12287.8|12290.3|12286.3|1293
1648108200000|2022-03-24 07:50:00|12291.8|12287.8|12291.8|12287.8|12291.8|12287.8|12290.3|12286.3|391
1648108500000|2022-03-24 07:55:00|12293.4|12289.4|12295|12291|12295|12291|12291.8|12287.8|2103
1648108800000|2022-03-24 08:00:00|12296.5|12292.5|12296.5|12292.5|12296.5|12292.5|12295|12291|1218
1648109100000|2022-03-24 08:05:00|12295.8|12291.8|12302.8|12298.8|12302.8|12298.8|12295|12291|3203
1648109400000|2022-03-24 08:10:00|12304.3|12300.3|12307.5|12303.5|12309|12305|12302.8|12298.8|2840
1648109700000|2022-03-24 08:15:00|12305.9|12301.9|12299.7|12295.7|12307.5|12303.5|12299.7|12295.7|5023
1648110000000|2022-03-24 08:20:00|12301.2|12297.2|12302.8|12298.8|12302.8|12298.8|12299.7|12295.7|1434
1648110300000|2022-03-24 08:25:00|12301.2|12297.2|12299.7|12295.7|12304.3|12300.3|12299.7|12295.7|1070
1648110600000|2022-03-24 08:30:00|12298.1|12294.1|12287.2|12283.2|12298.1|12294.1|12285.6|12281.6|4601
1648110900000|2022-03-24 08:35:00|12288.7|12284.7|12293.4|12289.4|12293.4|12289.4|12287.2|12283.2|2209
1648111200000|2022-03-24 08:40:00|12291.8|12287.8|12290.3|12286.3|12291.8|12287.8|12288.7|12284.7|1499
1648111500000|2022-03-24 08:45:00|12291.8|12287.8|12291.8|12287.8|12293.4|12289.4|12288.7|12284.7|1628
1648111800000|2022-03-24 08:50:00|12290.3|12286.3|12291.8|12287.8|12293.4|12289.4|12290.3|12286.3|913
1648112100000|2022-03-24 08:55:00|12290.3|12286.3|12287.2|12283.2|12291.8|12287.8|12285.6|12281.6|677
1648112400000|2022-03-24 09:00:00|12285.6|12281.6|12282.5|12278.5|12288.7|12284.7|12282.5|12278.5|1003
1648112700000|2022-03-24 09:05:00|12284|12280|12277.8|12273.8|12284|12280|12277.8|12273.8|4061
1648113000000|2022-03-24 09:10:00|12279.3|12275.3|12280.9|12276.9|12281.7|12277.7|12279.3|12275.3|1608
1648113300000|2022-03-24 09:15:00|12279.3|12275.3|12277.8|12273.8|12280.9|12276.9|12277.8|12273.8|1661
1648113600000|2022-03-24 09:20:00|12279.3|12275.3|12279.3|12275.3|12280.9|12276.9|12276.2|12272.2|1518
1648113900000|2022-03-24 09:25:00|12280.9|12276.9|12277.8|12273.8|12282.5|12278.5|12277.8|12273.8|1560
1648114200000|2022-03-24 09:30:00|12279.3|12275.3|12284|12280|12284|12280|12277.8|12273.8|1925
1648114500000|2022-03-24 09:35:00|12282.5|12278.5|12282.5|12278.5|12284|12280|12280.9|12276.9|1524
1648114800000|2022-03-24 09:40:00|12284|12280|12284|12280|12284|12280|12282.5|12278.5|404
1648115100000|2022-03-24 09:45:00|12285.6|12281.6|12282.5|12278.5|12285.6|12281.6|12282.5|12278.5|1447
1648115400000|2022-03-24 09:50:00|12280.9|12276.9|12279.3|12275.3|12284|12280|12277.8|12273.8|2418
1648115700000|2022-03-24 09:55:00|12277.8|12273.8|12277.8|12273.8|12277.8|12273.8|12276.2|12272.2|1995
1648116000000|2022-03-24 10:00:00|12276.2|12272.2|12274.7|12270.7|12276.2|12272.2|12273.1|12269.1|2469
1648116300000|2022-03-24 10:05:00|12273.1|12269.1|12271.5|12267.5|12276.2|12272.2|12271.5|12267.5|3226
1648116600000|2022-03-24 10:10:00|12270|12266|12265.3|12261.3|12270|12266|12265.3|12261.3|5413
1648116900000|2022-03-24 10:15:00|12266.8|12262.8|12268.4|12264.4|12269.2|12265.2|12265.3|12261.3|2310
1648117200000|2022-03-24 10:20:00|12270|12266|12271.5|12267.5|12271.5|12267.5|12270|12266|2001
1648117500000|2022-03-24 10:25:00|12270|12266|12270|12266|12270|12266|12266.8|12262.8|1591
1648117800000|2022-03-24 10:30:00|12268.4|12264.4|12268.4|12264.4|12270|12266|12265.3|12261.3|1685
1648118100000|2022-03-24 10:35:00|12266.8|12262.8|12266.8|12262.8|12268.4|12264.4|12265.3|12261.3|1985
1648118400000|2022-03-24 10:40:00|12265.3|12261.3|12268.4|12264.4|12268.4|12264.4|12265.3|12261.3|2829
1648118700000|2022-03-24 10:45:00|12266.8|12262.8|12265.3|12261.3|12266.8|12262.8|12263.7|12259.7|1993
1648119000000|2022-03-24 10:50:00|12266.8|12262.8|12265.3|12261.3|12268.4|12264.4|12263.7|12259.7|2303
1648119300000|2022-03-24 10:55:00|12263.7|12259.7|12257.5|12253.5|12263.7|12259.7|12252.8|12248.8|6494
1648119600000|2022-03-24 11:00:00|12255.9|12251.9|12262.2|12258.2|12262.2|12258.2|12255.9|12251.9|2497
1648119900000|2022-03-24 11:05:00|12263.7|12259.7|12265.3|12261.3|12266.8|12262.8|12262.2|12258.2|4415
1648120200000|2022-03-24 11:10:00|12266.8|12262.8|12265.3|12261.3|12268.4|12264.4|12265.3|12261.3|2628
1648120500000|2022-03-24 11:15:00|12266.8|12262.8|12270|12266|12270|12266|12265.3|12261.3|1424
1648120800000|2022-03-24 11:20:00|12268.4|12264.4|12268.4|12264.4|12270|12266|12266.8|12262.8|1856
1648121100000|2022-03-24 11:25:00|12270|12266|12266.8|12262.8|12270|12266|12266.8|12262.8|1509
1648121400000|2022-03-24 11:30:00|12267.6|12263.6|12268.4|12264.4|12270|12266|12266.8|12262.8|1244
1648121700000|2022-03-24 11:35:00|12270|12266|12270|12266|12271.5|12267.5|12270|12266|1851
1648122000000|2022-03-24 11:40:00|12274.7|12270.7|12276.2|12272.2|12285.6|12281.6|12268.4|12264.4|14554
1648122300000|2022-03-24 11:45:00|12274.7|12270.7|12273.1|12269.1|12276.2|12272.2|12270|12266|3620
1648122600000|2022-03-24 11:50:00|12274.7|12270.7|12273.1|12269.1|12274.7|12270.7|12270|12266|1871
1648122900000|2022-03-24 11:55:00|12274.7|12270.7|12271.5|12267.5|12274.7|12270.7|12271.5|12267.5|1347
1648123200000|2022-03-24 12:00:00|12273.1|12269.1|12273.1|12269.1|12274.7|12270.7|12271.5|12267.5|2552
1648123500000|2022-03-24 12:05:00|12271.5|12267.5|12273.1|12269.1|12274.7|12270.7|12271.5|12267.5|2935
1648123800000|2022-03-24 12:10:00|12274.7|12270.7|12274.7|12270.7|12276.2|12272.2|12273.1|12269.1|1014
1648124100000|2022-03-24 12:15:00|12273.1|12269.1|12277.8|12273.8|12277.8|12273.8|12273.1|12269.1|1331
1648124400000|2022-03-24 12:20:00|12276.2|12272.2|12276.2|12272.2|12276.2|12272.2|12268.4|12264.4|2465
1648124700000|2022-03-24 12:25:00|12274.7|12270.7|12271.5|12267.5|12276.2|12272.2|12271.5|12267.5|1985
1648125000000|2022-03-24 12:30:00|12272.3|12268.3|12266.8|12262.8|12273.1|12269.1|12263.7|12259.7|5820
1648125300000|2022-03-24 12:35:00|12265.3|12261.3|12273.1|12269.1|12276.2|12272.2|12265.3|12261.3|4378
1648125600000|2022-03-24 12:40:00|12271.5|12267.5|12274.7|12270.7|12277.8|12273.8|12271.5|12267.5|3598
1648125900000|2022-03-24 12:45:00|12273.1|12269.1|12276.2|12272.2|12277.8|12273.8|12273.1|12269.1|2181
1648126200000|2022-03-24 12:50:00|12277.8|12273.8|12277.8|12273.8|12279.3|12275.3|12276.2|12272.2|1457
1648126500000|2022-03-24 12:55:00|12276.2|12272.2|12280.9|12276.9|12282.5|12278.5|12276.2|12272.2|4288
1648126800000|2022-03-24 13:00:00|12279.3|12275.3|12270|12266|12279.3|12275.3|12270|12266|2539
1648127100000|2022-03-24 13:05:00|12268.4|12264.4|12271.5|12267.5|12271.5|12267.5|12268.4|12264.4|3762
1648127400000|2022-03-24 13:10:00|12270|12266|12265.3|12261.3|12270|12266|12263.7|12259.7|3519
1648127700000|2022-03-24 13:15:00|12266.8|12262.8|12268.4|12264.4|12270|12266|12265.3|12261.3|3057
1648128000000|2022-03-24 13:20:00|12266.8|12262.8|12266.8|12262.8|12270|12266|12266.8|12262.8|3454
1648128300000|2022-03-24 13:25:00|12268.4|12264.4|12276.2|12272.2|12277.8|12273.8|12266.8|12262.8|3352
1648128600000|2022-03-24 13:30:00|12274.7|12270.7|12282.5|12278.5|12284|12280|12274.7|12270.7|6607
1648128900000|2022-03-24 13:35:00|12280.9|12276.9|12290.3|12286.3|12291.8|12287.8|12279.3|12275.3|12246
1648129200000|2022-03-24 13:40:00|12289.5|12285.5|12284|12280|12290.3|12286.3|12282.5|12278.5|5573
1648129500000|2022-03-24 13:45:00|12280.9|12276.9|12277.8|12273.8|12280.9|12276.9|12274.7|12270.7|8803
1648129800000|2022-03-24 13:50:00|12279.3|12275.3|12271.5|12267.5|12280.9|12276.9|12271.5|12267.5|4114
1648130100000|2022-03-24 13:55:00|12273.1|12269.1|12278.6|12274.6|12280.9|12276.9|12270|12266|4351
1648130400000|2022-03-24 14:00:00|12277.8|12273.8|12277.8|12273.8|12280.9|12276.9|12273.1|12269.1|4694
1648130700000|2022-03-24 14:05:00|12276.2|12272.2|12279.3|12275.3|12280.9|12276.9|12276.2|12272.2|4424
1648131000000|2022-03-24 14:10:00|12280.9|12276.9|12285.6|12281.6|12285.6|12281.6|12279.3|12275.3|3117
1648131300000|2022-03-24 14:15:00|12284|12280|12288.7|12284.7|12288.7|12284.7|12284|12280|3089
1648131600000|2022-03-24 14:20:00|12290.3|12286.3|12287.2|12283.2|12293.4|12289.4|12285.6|12281.6|5103
1648131900000|2022-03-24 14:25:00|12285.6|12281.6|12287.2|12283.2|12288.7|12284.7|12285.6|12281.6|2765
1648132200000|2022-03-24 14:30:00|12288.7|12284.7|12287.2|12283.2|12290.3|12286.3|12285.6|12281.6|1857
1648132500000|2022-03-24 14:35:00|12285.6|12281.6|12284|12280|12287.2|12283.2|12284|12280|2176
1648132800000|2022-03-24 14:40:00|12285.6|12281.6|12288.7|12284.7|12288.7|12284.7|12282.5|12278.5|4606
1648133100000|2022-03-24 14:45:00|12287.2|12283.2|12285.6|12281.6|12287.2|12283.2|12284|12280|2097
1648133400000|2022-03-24 14:50:00|12284|12280|12284|12280|12285.6|12281.6|12282.5|12278.5|3745
1648133700000|2022-03-24 14:55:00|12285.6|12281.6|12282.5|12278.5|12285.6|12281.6|12282.5|12278.5|7288
1648134000000|2022-03-24 15:00:00|12284|12280|12280.9|12276.9|12284|12280|12273.1|12269.1|11184
1648134300000|2022-03-24 15:05:00|12279.3|12275.3|12280.9|12276.9|12282.5|12278.5|12276.2|12272.2|8201
1648134600000|2022-03-24 15:10:00|12279.3|12275.3|12285.6|12281.6|12287.2|12283.2|12279.3|12275.3|6287
1648134900000|2022-03-24 15:15:00|12287.2|12283.2|12284|12280|12287.2|12283.2|12282.5|12278.5|4029
1648135200000|2022-03-24 15:20:00|12282.5|12278.5|12282.5|12278.5|12284|12280|12280.9|12276.9|3811
1648135500000|2022-03-24 15:25:00|12285.6|12281.6|12290.3|12286.3|12291.8|12287.8|12285.6|12281.6|3346
1648135800000|2022-03-24 15:30:00|12288.7|12284.7|12291.8|12287.8|12291.8|12287.8|12285.6|12281.6|3829
1648136100000|2022-03-24 15:35:00|12290.3|12286.3|12293.4|12289.4|12293.4|12289.4|12290.3|12286.3|8240
1648136400000|2022-03-24 15:40:00|12291.8|12287.8|12295|12291|12298.1|12294.1|12291.8|12287.8|7875
1648136700000|2022-03-24 15:45:00|12293.4|12289.4|12290.3|12286.3|12295|12291|12288.7|12284.7|3972
1648137000000|2022-03-24 15:50:00|12291.8|12287.8|12290.3|12286.3|12291.8|12287.8|12288.7|12284.7|2651
1648137300000|2022-03-24 15:55:00|12291.8|12287.8|12296.5|12292.5|12296.5|12292.5|12291.8|12287.8|3702
1648137600000|2022-03-24 16:00:00|12298.1|12294.1|12299.7|12295.7|12299.7|12295.7|12296.5|12292.5|4602
1648137900000|2022-03-24 16:05:00|12301.2|12297.2|12302.8|12298.8|12302.8|12298.8|12298.1|12294.1|4944
1648138200000|2022-03-24 16:10:00|12301.2|12297.2|12299.7|12295.7|12302.8|12298.8|12299.7|12295.7|3306
1648138500000|2022-03-24 16:15:00|12298.1|12294.1|12296.5|12292.5|12298.1|12294.1|12295|12291|4351
1648138800000|2022-03-24 16:20:00|12295|12291|12296.5|12292.5|12296.5|12292.5|12295|12291|2379
1648139100000|2022-03-24 16:25:00|12298.1|12294.1|12295|12291|12298.1|12294.1|12293.4|12289.4|3148
1648139400000|2022-03-24 16:30:00|12293.4|12289.4|12290.3|12286.3|12295|12291|12290.3|12286.3|2436
1648139700000|2022-03-24 16:35:00|12288.7|12284.7|12287.2|12283.2|12288.7|12284.7|12285.6|12281.6|4605
1648140000000|2022-03-24 16:40:00|12288.7|12284.7|12288.7|12284.7|12290.3|12286.3|12288.7|12284.7|2709
1648140300000|2022-03-24 16:45:00|12290.3|12286.3|12288.7|12284.7|12290.3|12286.3|12288.7|12284.7|2085
1648140600000|2022-03-24 16:50:00|12287.2|12283.2|12290.3|12286.3|12291.8|12287.8|12287.2|12283.2|6274
1648140900000|2022-03-24 16:55:00|12289.5|12285.5|12288.7|12284.7|12290.3|12286.3|12287.2|12283.2|1546
1648141200000|2022-03-24 17:00:00|12287.2|12283.2|12290.3|12286.3|12290.3|12286.3|12287.2|12283.2|2549
1648141500000|2022-03-24 17:05:00|12291.8|12287.8|12290.3|12286.3|12293.4|12289.4|12288.7|12284.7|3230
1648141800000|2022-03-24 17:10:00|12291.8|12287.8|12291.8|12287.8|12293.4|12289.4|12291.8|12287.8|2960
1648142100000|2022-03-24 17:15:00|12293.4|12289.4|12290.3|12286.3|12293.4|12289.4|12288.7|12284.7|3108
1648142400000|2022-03-24 17:20:00|12288.7|12284.7|12284|12280|12288.7|12284.7|12284|12280|4389
1648142700000|2022-03-24 17:25:00|12282.5|12278.5|12284|12280|12284|12280|12280.9|12276.9|6912
1648143000000|2022-03-24 17:30:00|12285.6|12281.6|12284|12280|12285.6|12281.6|12284|12280|3044
1648143300000|2022-03-24 17:35:00|12282.5|12278.5|12287.2|12283.2|12288.7|12284.7|12282.5|12278.5|3055
1648143600000|2022-03-24 17:40:00|12288.7|12284.7|12287.2|12283.2|12288.7|12284.7|12285.6|12281.6|2272
1648143900000|2022-03-24 17:45:00|12288.7|12284.7|12291.8|12287.8|12291.8|12287.8|12288.7|12284.7|2755
1648144200000|2022-03-24 17:50:00|12290.3|12286.3|12288.7|12284.7|12290.3|12286.3|12287.2|12283.2|2641
1648144500000|2022-03-24 17:55:00|12290.3|12286.3|12288.7|12284.7|12290.3|12286.3|12288.7|12284.7|1497
1648144800000|2022-03-24 18:00:00|12289.5|12285.5|12291.8|12287.8|12291.8|12287.8|12288.7|12284.7|825
1648145100000|2022-03-24 18:05:00|12290.3|12286.3|12293.4|12289.4|12293.4|12289.4|12290.3|12286.3|1730
1648145400000|2022-03-24 18:10:00|12295|12291|12291.8|12287.8|12295|12291|12291.8|12287.8|1073
1648145700000|2022-03-24 18:15:00|12290.3|12286.3|12291.8|12287.8|12291.8|12287.8|12290.3|12286.3|663
1648146000000|2022-03-24 18:20:00|12293.4|12289.4|12291.8|12287.8|12293.4|12289.4|12291.8|12287.8|2314
1648146300000|2022-03-24 18:25:00|12293.4|12289.4|12291.8|12287.8|12293.4|12289.4|12291.8|12287.8|1328
1648146600000|2022-03-24 18:30:00|12293.4|12289.4|12288.7|12284.7|12293.4|12289.4|12288.7|12284.7|1041
1648146900000|2022-03-24 18:35:00|12290.3|12286.3|12290.3|12286.3|12293.4|12289.4|12288.7|12284.7|2082
1648147200000|2022-03-24 18:40:00|12291.8|12287.8|12295|12291|12295|12291|12291.8|12287.8|3396
1648147500000|2022-03-24 18:45:00|12296.5|12292.5|12295|12291|12296.5|12292.5|12293.4|12289.4|1673
1648147800000|2022-03-24 18:50:00|12296.5|12292.5|12295|12291|12296.5|12292.5|12295|12291|2484
1648148100000|2022-03-24 18:55:00|12296.5|12292.5|12291.8|12287.8|12296.5|12292.5|12291.8|12287.8|3985
1648148400000|2022-03-24 19:00:00|12293.4|12289.4|12290.3|12286.3|12295|12291|12290.3|12286.3|4454
1648148700000|2022-03-24 19:05:00|12288.7|12284.7|12290.3|12286.3|12290.3|12286.3|12288.7|12284.7|2717
1648149000000|2022-03-24 19:10:00|12288.7|12284.7|12288.7|12284.7|12288.7|12284.7|12287.2|12283.2|2172
1648149300000|2022-03-24 19:15:00|12287.2|12283.2|12288.7|12284.7|12288.7|12284.7|12287.2|12283.2|915
1648149600000|2022-03-24 19:20:00|12290.3|12286.3|12290.3|12286.3|12290.3|12286.3|12288.7|12284.7|1536
1648149900000|2022-03-24 19:25:00|12291.8|12287.8|12293.4|12289.4|12293.4|12289.4|12290.3|12286.3|2778
1648150200000|2022-03-24 19:30:00|12291.8|12287.8|12290.3|12286.3|12291.8|12287.8|12290.3|12286.3|1619
1648150500000|2022-03-24 19:35:00|||||||||1109
1648150800000|2022-03-24 19:40:00|12288.7|12284.7|12287.2|12283.2|12288.7|12284.7|12287.2|12283.2|2695
1648151100000|2022-03-24 19:45:00|12288.7|12284.7|12284|12280|12288.7|12284.7|12284|12280|1199
1648151400000|2022-03-24 19:50:00|12285.6|12281.6|12285.6|12281.6|12285.6|12281.6|12284|12280|5531
1648151700000|2022-03-24 19:55:00|12284|12280|12277.8|12273.8|12284|12280|12276.2|12272.2|8209
1648152000000|2022-03-24 20:00:00|12276.2|12272.2|12279.3|12275.3|12280.9|12276.9|12276.2|12272.2|11684
1648152300000|2022-03-24 20:05:00|12280.1|12276.1|12282.5|12278.5|12282.5|12278.5|12280.1|12276.1|604
1648152600000|2022-03-24 20:10:00|12280.9|12276.9|12273.1|12269.1|12282.5|12278.5|12273.1|12269.1|4234
1648152900000|2022-03-24 20:15:00|12274.7|12270.7|12274.7|12270.7|12277.8|12273.8|12271.5|12267.5|2248
1648153200000|2022-03-24 20:20:00|12276.2|12272.2|12273.1|12269.1|12276.2|12272.2|12271.5|12267.5|1554
1648153500000|2022-03-24 20:25:00|12274.7|12270.7|12273.1|12269.1|12274.7|12270.7|12273.1|12269.1|2978
1648153800000|2022-03-24 20:30:00|12274.7|12270.7|12274.7|12270.7|12274.7|12270.7|12271.5|12267.5|3718
1648154100000|2022-03-24 20:35:00|12273.1|12269.1|12273.1|12269.1|12274.7|12270.7|12273.1|12269.1|642
1648154400000|2022-03-24 20:40:00|12271.5|12267.5|12273.1|12269.1|12274.7|12270.7|12271.5|12267.5|2235
1648154700000|2022-03-24 20:45:00|12271.5|12267.5|12273.1|12269.1|12273.1|12269.1|12271.5|12267.5|3710
1648155000000|2022-03-24 20:50:00|12271.5|12267.5|12273.1|12269.1|12273.1|12269.1|12271.5|12267.5|1548
1648155300000|2022-03-24 20:55:00|12271.5|12267.5|12270|12266|12273.1|12269.1|12268.4|12264.4|3016
1648159200000|2022-03-24 22:00:00|12271.5|12267.5|12273.1|12269.1|12274.7|12270.7|12271.5|12267.5|935
1648159500000|2022-03-24 22:05:00|12272.3|12268.3|12273.1|12269.1|12273.1|12269.1|12271.5|12267.5|256
1648159800000|2022-03-24 22:10:00|12274.7|12270.7|12274.7|12270.7|12274.7|12270.7|12274.7|12270.7|168
1648160100000|2022-03-24 22:15:00|12273.1|12269.1|12274.7|12270.7|12274.7|12270.7|12273.1|12269.1|254
1648160400000|2022-03-24 22:20:00|12276.2|12272.2|12276.2|12272.2|12276.2|12272.2|12274.7|12270.7|266
1648160700000|2022-03-24 22:25:00|12274.7|12270.7|12274.7|12270.7|12274.7|12270.7|12273.1|12269.1|270
1648161000000|2022-03-24 22:30:00|12273.1|12269.1|12273.1|12269.1|12273.1|12269.1|12273.1|12269.1|163
1648161300000|2022-03-24 22:35:00|12271.5|12267.5|12274.7|12270.7|12274.7|12270.7|12271.5|12267.5|151
1648161600000|2022-03-24 22:40:00|||||||||65
1648161900000|2022-03-24 22:45:00|||||||||30
1648162200000|2022-03-24 22:50:00|||||||||134
1648162500000|2022-03-24 22:55:00|12276.2|12272.2|12276.2|12272.2|12276.2|12272.2|12275.4|12271.4|264
1648162800000|2022-03-24 23:00:00|12277.8|12273.8|12277.8|12273.8|12280.9|12276.9|12277.8|12273.8|486
1648163100000|2022-03-24 23:05:00|12279.3|12275.3|12277.8|12273.8|12279.3|12275.3|12277.8|12273.8|104
1648163400000|2022-03-24 23:10:00|12277|12273|12276.2|12272.2|12277.8|12273.8|12276.2|12272.2|319
1648163700000|2022-03-24 23:15:00|12277.8|12273.8|12277.8|12273.8|12277.8|12273.8|12277.8|12273.8|259
1648164000000|2022-03-24 23:20:00|12276.2|12272.2|12276.2|12272.2|12276.2|12272.2|12276.2|12272.2|151
1648164300000|2022-03-24 23:25:00|12277.8|12273.8|12277.8|12273.8|12277.8|12273.8|12277.8|12273.8|133
1648164600000|2022-03-24 23:30:00|12278.6|12274.6|12277.8|12273.8|12279.3|12275.3|12277.8|12273.8|356
1648164900000|2022-03-24 23:35:00|12276.2|12272.2|12276.2|12272.2|12276.2|12272.2|12273.1|12269.1|294
1648165200000|2022-03-24 23:40:00|12274.7|12270.7|12274.7|12270.7|12276.2|12272.2|12274.7|12270.7|557
1648165500000|2022-03-24 23:45:00|12273.1|12269.1|12274.7|12270.7|12274.7|12270.7|12271.5|12267.5|491
1648165800000|2022-03-24 23:50:00|12276.2|12272.2|12276.2|12272.2|12276.2|12272.2|12276.2|12272.2|68
1648166100000|2022-03-24 23:55:00|12274.7|12270.7|12271.5|12267.5|12274.7|12270.7|12271.5|12267.5|251
1648166400000|2022-03-25 00:00:00|12273.1|12269.1|12271.5|12267.5|12276.2|12272.2|12271.5|12267.5|777
1648166700000|2022-03-25 00:05:00|12270|12266|12271.5|12267.5|12273.1|12269.1|12268.4|12264.4|1670
1648167000000|2022-03-25 00:10:00|12272.3|12268.3|12279.3|12275.3|12279.3|12275.3|12271.5|12267.5|908
1648167300000|2022-03-25 00:15:00|12280.9|12276.9|12280.9|12276.9|12284|12280|12279.3|12275.3|880
1648167600000|2022-03-25 00:20:00|12282.5|12278.5|12282.5|12278.5|12284|12280|12280.9|12276.9|814
1648167900000|2022-03-25 00:25:00|12280.9|12276.9|12282.5|12278.5|12284|12280|12280.9|12276.9|392
1648168200000|2022-03-25 00:30:00|12284|12280|12280.9|12276.9|12284|12280|12280.9|12276.9|878
1648168500000|2022-03-25 00:35:00|12279.3|12275.3|12279.3|12275.3|12280.9|12276.9|12276.2|12272.2|786
1648168800000|2022-03-25 00:40:00|12280.9|12276.9|12280.1|12276.1|12280.9|12276.9|12279.3|12275.3|509
1648169100000|2022-03-25 00:45:00|12279.3|12275.3|12282.5|12278.5|12282.5|12278.5|12279.3|12275.3|329
1648169400000|2022-03-25 00:50:00|12280.9|12276.9|12284|12280|12285.6|12281.6|12280.9|12276.9|501
1648169700000|2022-03-25 00:55:00|12285.6|12281.6|12284|12280|12287.2|12283.2|12282.5|12278.5|770
1648170000000|2022-03-25 01:00:00|12285.6|12281.6|12276.2|12272.2|12285.6|12281.6|12274.7|12270.7|1063
1648170300000|2022-03-25 01:05:00|12277.8|12273.8|12277.8|12273.8|12277.8|12273.8|12276.2|12272.2|861
1648170600000|2022-03-25 01:10:00|12279.3|12275.3|12276.2|12272.2|12279.3|12275.3|12275.4|12271.4|893
1648170900000|2022-03-25 01:15:00|12275.4|12271.4|12273.1|12269.1|12276.2|12272.2|12273.1|12269.1|625
1648171200000|2022-03-25 01:20:00|12271.5|12267.5|12277.8|12273.8|12279.3|12275.3|12271.5|12267.5|1510
1648171500000|2022-03-25 01:25:00|12279.3|12275.3|12279.3|12275.3|12280.9|12276.9|12277.8|12273.8|618
1648171800000|2022-03-25 01:30:00|12277.8|12273.8|12277.8|12273.8|12278.6|12274.6|12277.8|12273.8|327
1648172100000|2022-03-25 01:35:00|12277|12273|12279.3|12275.3|12280.9|12276.9|12276.2|12272.2|243
1648172400000|2022-03-25 01:40:00|12280.9|12276.9|12274.7|12270.7|12282.5|12278.5|12274.7|12270.7|1123
1648172700000|2022-03-25 01:45:00|12275.4|12271.4|12276.2|12272.2|12276.2|12272.2|12274.7|12270.7|588
1648173000000|2022-03-25 01:50:00|12274.7|12270.7|12268.4|12264.4|12276.2|12272.2|12268.4|12264.4|952
1648173300000|2022-03-25 01:55:00|12270|12266|12273.1|12269.1|12273.1|12269.1|12268.4|12264.4|2922
1648173600000|2022-03-25 02:00:00|12274.7|12270.7|12273.1|12269.1|12274.7|12270.7|12271.5|12267.5|365
1648173900000|2022-03-25 02:05:00|12271.5|12267.5|12271.5|12267.5|12273.1|12269.1|12271.5|12267.5|485
1648174200000|2022-03-25 02:10:00|12270|12266|12273.1|12269.1|12274.7|12270.7|12270|12266|1085
1648174500000|2022-03-25 02:15:00|12271.5|12267.5|12271.5|12267.5|12271.5|12267.5|12271.5|12267.5|266
1648174800000|2022-03-25 02:20:00|12273.1|12269.1|12273.1|12269.1|12273.1|12269.1|12271.5|12267.5|476
1648175100000|2022-03-25 02:25:00|12271.5|12267.5|12273.1|12269.1|12273.1|12269.1|12271.5|12267.5|133
1648175400000|2022-03-25 02:30:00|12274.7|12270.7|12276.2|12272.2|12276.2|12272.2|12274.7|12270.7|1830
1648175700000|2022-03-25 02:35:00|12274.7|12270.7|12274.7|12270.7|12274.7|12270.7|12274.7|12270.7|88
1648176000000|2022-03-25 02:40:00|12276.2|12272.2|12276.2|12272.2|12277.8|12273.8|12276.2|12272.2|351
1648176300000|2022-03-25 02:45:00|12277.8|12273.8|12276.2|12272.2|12277.8|12273.8|12276.2|12272.2|234
1648176600000|2022-03-25 02:50:00|12277.8|12273.8|12277.8|12273.8|12277.8|12273.8|12276.2|12272.2|95
1648176900000|2022-03-25 02:55:00|12276.2|12272.2|12276.2|12272.2|12276.2|12272.2|12276.2|12272.2|249
1648177200000|2022-03-25 03:00:00|12274.7|12270.7|12276.2|12272.2|12276.2|12272.2|12274.7|12270.7|110
1648177500000|2022-03-25 03:05:00|12277.8|12273.8|12277.8|12273.8|12277.8|12273.8|12276.2|12272.2|408
1648177800000|2022-03-25 03:10:00|12279.3|12275.3|12280.9|12276.9|12280.9|12276.9|12279.3|12275.3|1096
1648178100000|2022-03-25 03:15:00|12279.3|12275.3|12279.3|12275.3|12279.3|12275.3|12279.3|12275.3|309
1648178400000|2022-03-25 03:20:00|12280.9|12276.9|12280.9|12276.9|12280.9|12276.9|12279.3|12275.3|337
1648178700000|2022-03-25 03:25:00|12279.3|12275.3|12279.3|12275.3|12279.3|12275.3|12279.3|12275.3|426
1648179000000|2022-03-25 03:30:00|12280.9|12276.9|12279.3|12275.3|12280.9|12276.9|12279.3|12275.3|588
1648179300000|2022-03-25 03:35:00|12277.8|12273.8|12280.9|12276.9|12280.9|12276.9|12277.8|12273.8|675
1648179600000|2022-03-25 03:40:00|12282.5|12278.5|12284|12280|12284|12280|12280.9|12276.9|772
1648179900000|2022-03-25 03:45:00|12282.5|12278.5|12282.5|12278.5|12284|12280|12282.5|12278.5|442
1648180200000|2022-03-25 03:50:00|12284|12280|12284|12280|12284|12280|12282.5|12278.5|87
1648180500000|2022-03-25 03:55:00|12282.5|12278.5|12282.5|12278.5|12284|12280|12282.5|12278.5|460
1648180800000|2022-03-25 04:00:00|12283.3|12279.3|12284|12280|12284|12280|12283.3|12279.3|272
1648181100000|2022-03-25 04:05:00|12285.6|12281.6|12285.6|12281.6|12285.6|12281.6|12284|12280|269
1648181400000|2022-03-25 04:10:00|12284|12280|12285.6|12281.6|12287.2|12283.2|12284|12280|907
1648181700000|2022-03-25 04:15:00|12287.2|12283.2|12288.7|12284.7|12288.7|12284.7|12287.2|12283.2|829
1648182000000|2022-03-25 04:20:00|12290.3|12286.3|12287.2|12283.2|12290.3|12286.3|12287.2|12283.2|1027
1648182300000|2022-03-25 04:25:00|12288.7|12284.7|12285.6|12281.6|12288.7|12284.7|12284|12280|791
1648182600000|2022-03-25 04:30:00|12284|12280|12285.6|12281.6|12285.6|12281.6|12284|12280|463
1648182900000|2022-03-25 04:35:00|12284|12280|12282.5|12278.5|12285.6|12281.6|12280.9|12276.9|1254
1648183200000|2022-03-25 04:40:00|12280.9|12276.9|12282.5|12278.5|12282.5|12278.5|12280.9|12276.9|335
1648183500000|2022-03-25 04:45:00|12280.9|12276.9|12280.9|12276.9|12280.9|12276.9|12280.9|12276.9|137
1648183800000|2022-03-25 04:50:00|||||||||309
1648184100000|2022-03-25 04:55:00|12279.3|12275.3|12279.3|12275.3|12279.3|12275.3|12277.8|12273.8|245
1648184400000|2022-03-25 05:00:00|12280.9|12276.9|12279.3|12275.3|12280.9|12276.9|12278.6|12274.6|553
1648184700000|2022-03-25 05:05:00|12277.8|12273.8|12277.8|12273.8|12279.3|12275.3|12276.2|12272.2|809
1648185000000|2022-03-25 05:10:00|12276.2|12272.2|12276.2|12272.2|12277.8|12273.8|12276.2|12272.2|646
1648185300000|2022-03-25 05:15:00|12274.7|12270.7|12274.7|12270.7|12276.2|12272.2|12274.7|12270.7|242
1648185600000|2022-03-25 05:20:00|12276.2|12272.2|12277.8|12273.8|12277.8|12273.8|12276.2|12272.2|229
1648185900000|2022-03-25 05:25:00|12279.3|12275.3|12277.8|12273.8|12279.3|12275.3|12277.8|12273.8|439
1648186200000|2022-03-25 05:30:00|12276.2|12272.2|12276.2|12272.2|12277.8|12273.8|12276.2|12272.2|219
1648186500000|2022-03-25 05:35:00|12277.8|12273.8|12277.8|12273.8|12277.8|12273.8|12276.2|12272.2|96
1648186800000|2022-03-25 05:40:00|12276.2|12272.2|12279.3|12275.3|12279.3|12275.3|12276.2|12272.2|609
1648187100000|2022-03-25 05:45:00|12280.9|12276.9|12279.3|12275.3|12280.9|12276.9|12279.3|12275.3|369
1648187400000|2022-03-25 05:50:00|12277.8|12273.8|12279.3|12275.3|12279.3|12275.3|12277.8|12273.8|465
1648187700000|2022-03-25 05:55:00|12277.8|12273.8|12277.8|12273.8|12277.8|12273.8|12276.2|12272.2|81
1648188000000|2022-03-25 06:00:00|12276.2|12272.2|12277.8|12273.8|12277.8|12273.8|12274.7|12270.7|369
1648188300000|2022-03-25 06:05:00|12278.6|12274.6|12279.3|12275.3|12280.9|12276.9|12278.6|12274.6|499
1648188600000|2022-03-25 06:10:00|12280.9|12276.9|12280.9|12276.9|12280.9|12276.9|12279.3|12275.3|985
1648188900000|2022-03-25 06:15:00|||||||||230
1648189200000|2022-03-25 06:20:00|||||||||174
1648189500000|2022-03-25 06:25:00|12279.3|12275.3|12279.3|12275.3|12279.3|12275.3|12279.3|12275.3|245
1648189800000|2022-03-25 06:30:00|12280.9|12276.9|12279.3|12275.3|12280.9|12276.9|12279.3|12275.3|525
1648190100000|2022-03-25 06:35:00|12277.8|12273.8|12276.2|12272.2|12277.8|12273.8|12276.2|12272.2|362
1648190400000|2022-03-25 06:40:00|12277.8|12273.8|12273.1|12269.1|12277.8|12273.8|12271.5|12267.5|774
1648190700000|2022-03-25 06:45:00|12274.7|12270.7|12273.1|12269.1|12274.7|12270.7|12273.1|12269.1|725
1648191000000|2022-03-25 06:50:00|12273.9|12269.9|12271.5|12267.5|12273.9|12269.9|12271.5|12267.5|399
1648191300000|2022-03-25 06:55:00|12273.1|12269.1|12273.1|12269.1|12274.7|12270.7|12273.1|12269.1|187
1648191600000|2022-03-25 07:00:00|12273.9|12269.9|12273.1|12269.1|12276.2|12272.2|12273.1|12269.1|1256
1648191900000|2022-03-25 07:05:00|12271.5|12267.5|12274.7|12270.7|12274.7|12270.7|12271.5|12267.5|489
1648192200000|2022-03-25 07:10:00|12273.1|12269.1|12274.7|12270.7|12274.7|12270.7|12271.5|12267.5|708
1648192500000|2022-03-25 07:15:00|12273.9|12269.9|12274.7|12270.7|12274.7|12270.7|12273.9|12269.9|361
1648192800000|2022-03-25 07:20:00|12276.2|12272.2|12276.2|12272.2|12276.2|12272.2|12274.7|12270.7|770
1648193100000|2022-03-25 07:25:00|12274.7|12270.7|12274.7|12270.7|12274.7|12270.7|12273.1|12269.1|561
1648193400000|2022-03-25 07:30:00|12273.1|12269.1|12274.7|12270.7|12276.2|12272.2|12273.1|12269.1|573
1648193700000|2022-03-25 07:35:00|12276.2|12272.2|12276.2|12272.2|12277.8|12273.8|12276.2|12272.2|1171
1648194000000|2022-03-25 07:40:00|12277.8|12273.8|12276.2|12272.2|12277.8|12273.8|12276.2|12272.2|528
1648194300000|2022-03-25 07:45:00|12277|12273|12279.3|12275.3|12279.3|12275.3|12277|12273|1810
1648194600000|2022-03-25 07:50:00|12277.8|12273.8|12277.8|12273.8|12279.3|12275.3|12277.8|12273.8|1115
1648194900000|2022-03-25 07:55:00|12276.2|12272.2|12277.8|12273.8|12277.8|12273.8|12276.2|12272.2|586
1648195200000|2022-03-25 08:00:00|12279.3|12275.3|12282.5|12278.5|12284|12280|12279.3|12275.3|1418
1648195500000|2022-03-25 08:05:00|12284|12280|12288.7|12284.7|12288.7|12284.7|12284|12280|2556
1648195800000|2022-03-25 08:10:00|12287.2|12283.2|12290.3|12286.3|12290.3|12286.3|12287.2|12283.2|1980
1648196100000|2022-03-25 08:15:00|12288.7|12284.7|12288.7|12284.7|12288.7|12284.7|12287.2|12283.2|1523
1648196400000|2022-03-25 08:20:00|12290.3|12286.3|12291.8|12287.8|12291.8|12287.8|12288.7|12284.7|1858
1648196700000|2022-03-25 08:25:00|12293.4|12289.4|12291.8|12287.8|12293.4|12289.4|12290.3|12286.3|1231
1648197000000|2022-03-25 08:30:00|12290.3|12286.3|12288.7|12284.7|12291.8|12287.8|12288.7|12284.7|2377
1648197300000|2022-03-25 08:35:00|12290.3|12286.3|12291.8|12287.8|12291.8|12287.8|12290.3|12286.3|588
1648197600000|2022-03-25 08:40:00|12293.4|12289.4|12293.4|12289.4|12295|12291|12291.8|12287.8|797
1648197900000|2022-03-25 08:45:00|12291.8|12287.8|12293.4|12289.4|12293.4|12289.4|12290.3|12286.3|852
1648198200000|2022-03-25 08:50:00|12291.8|12287.8|12290.3|12286.3|12291.8|12287.8|12288.7|12284.7|1658
1648198500000|2022-03-25 08:55:00|12288.7|12284.7|12288.7|12284.7|12290.3|12286.3|12288.7|12284.7|952
1648198800000|2022-03-25 09:00:00|12291.8|12287.8|12290.3|12286.3|12291.8|12287.8|12288.7|12284.7|2754
1648199100000|2022-03-25 09:05:00|12288.7|12284.7|12291.8|12287.8|12291.8|12287.8|12288.7|12284.7|836
1648199400000|2022-03-25 09:10:00|12290.3|12286.3|12288.7|12284.7|12291.8|12287.8|12287.2|12283.2|1054
1648199700000|2022-03-25 09:15:00|12287.2|12283.2|12287.2|12283.2|12288.7|12284.7|12287.2|12283.2|468
1648200000000|2022-03-25 09:20:00|12288.7|12284.7|12284|12280|12288.7|12284.7|12284|12280|1014
1648200300000|2022-03-25 09:25:00|||||||||665
1648200600000|2022-03-25 09:30:00|12285.6|12281.6|12285.6|12281.6|12285.6|12281.6|12285.6|12281.6|1164
1648200900000|2022-03-25 09:35:00|12284|12280|12282.5|12278.5|12285.6|12281.6|12282.5|12278.5|533
1648201200000|2022-03-25 09:40:00|12284|12280|12285.6|12281.6|12285.6|12281.6|12284|12280|966
1648201500000|2022-03-25 09:45:00|12284|12280|12280.9|12276.9|12284|12280|12280.9|12276.9|522
1648201800000|2022-03-25 09:50:00|12282.5|12278.5|12277.8|12273.8|12282.5|12278.5|12277.8|12273.8|1285
1648202100000|2022-03-25 09:55:00|12276.2|12272.2|12276.2|12272.2|12277.8|12273.8|12276.2|12272.2|1527
1648202400000|2022-03-25 10:00:00|12277.8|12273.8|12277.8|12273.8|12279.3|12275.3|12276.2|12272.2|1762
1648202700000|2022-03-25 10:05:00|12276.2|12272.2|12279.3|12275.3|12279.3|12275.3|12276.2|12272.2|814
1648203000000|2022-03-25 10:10:00|12277.8|12273.8|12277.8|12273.8|12279.3|12275.3|12277.8|12273.8|506
1648203300000|2022-03-25 10:15:00|12276.2|12272.2|12276.2|12272.2|12277.8|12273.8|12276.2|12272.2|260
1648203600000|2022-03-25 10:20:00|12277.8|12273.8|12276.2|12272.2|12277.8|12273.8|12276.2|12272.2|1436
1648203900000|2022-03-25 10:25:00|12277.8|12273.8|12279.3|12275.3|12279.3|12275.3|12277.8|12273.8|1715
1648204200000|2022-03-25 10:30:00|12280.9|12276.9|12277.8|12273.8|12280.9|12276.9|12277.8|12273.8|1325
1648204500000|2022-03-25 10:35:00|12276.2|12272.2|12276.2|12272.2|12277.8|12273.8|12276.2|12272.2|2408
1648204800000|2022-03-25 10:40:00|12277|12273|12277.8|12273.8|12277.8|12273.8|12276.2|12272.2|386
1648205100000|2022-03-25 10:45:00|12276.2|12272.2|12276.2|12272.2|12276.2|12272.2|12276.2|12272.2|746
1648205400000|2022-03-25 10:50:00|12274.7|12270.7|12271.5|12267.5|12274.7|12270.7|12270|12266|2122
1648205700000|2022-03-25 10:55:00|12273.1|12269.1|12273.1|12269.1|12273.1|12269.1|12271.5|12267.5|505
1648206000000|2022-03-25 11:00:00|12271.5|12267.5|12276.2|12272.2|12276.2|12272.2|12271.5|12267.5|2273
1648206300000|2022-03-25 11:05:00|12277.8|12273.8|12280.9|12276.9|12280.9|12276.9|12277.8|12273.8|1400
1648206600000|2022-03-25 11:10:00|12282.5|12278.5|12282.5|12278.5|12282.5|12278.5|12282.5|12278.5|167
1648206900000|2022-03-25 11:15:00|12284|12280|12284|12280|12287.2|12283.2|12282.5|12278.5|1703
1648207200000|2022-03-25 11:20:00|12282.5|12278.5|12280.9|12276.9|12282.5|12278.5|12279.3|12275.3|2390
1648207500000|2022-03-25 11:25:00|12282.5|12278.5|12282.5|12278.5|12284|12280|12280.9|12276.9|2653
1648207800000|2022-03-25 11:30:00|12280.9|12276.9|12280.9|12276.9|12282.5|12278.5|12280.9|12276.9|484
1648208100000|2022-03-25 11:35:00|12279.3|12275.3|12277.8|12273.8|12279.3|12275.3|12276.2|12272.2|2003
1648208400000|2022-03-25 11:40:00|12276.2|12272.2|12276.2|12272.2|12277.8|12273.8|12274.7|12270.7|2677
1648208700000|2022-03-25 11:45:00|12274.7|12270.7|12279.3|12275.3|12279.3|12275.3|12274.7|12270.7|1289
1648209000000|2022-03-25 11:50:00|12277.8|12273.8|12284|12280|12285.6|12281.6|12277.8|12273.8|1666
1648209300000|2022-03-25 11:55:00|12282.5|12278.5|12280.9|12276.9|12282.5|12278.5|12280.9|12276.9|591
1648209600000|2022-03-25 12:00:00|12282.5|12278.5|12277.8|12273.8|12282.5|12278.5|12276.2|12272.2|1544
1648209900000|2022-03-25 12:05:00|12279.3|12275.3|12277|12273|12279.3|12275.3|12276.2|12272.2|1257
1648210200000|2022-03-25 12:10:00|12276.2|12272.2|12276.2|12272.2|12279.3|12275.3|12276.2|12272.2|1426
1648210500000|2022-03-25 12:15:00|12277.8|12273.8|12282.5|12278.5|12282.5|12278.5|12276.2|12272.2|2125
1648210800000|2022-03-25 12:20:00|12284|12280|12280.9|12276.9|12284|12280|12277.8|12273.8|1748
1648211100000|2022-03-25 12:25:00|12282.5|12278.5|12282.5|12278.5|12284|12280|12279.3|12275.3|2201
1648211400000|2022-03-25 12:30:00|12283.3|12279.3|12282.5|12278.5|12284|12280|12279.3|12275.3|3285
1648211700000|2022-03-25 12:35:00|12280.9|12276.9|12279.3|12275.3|12280.9|12276.9|12279.3|12275.3|2533
1648212000000|2022-03-25 12:40:00|12280.9|12276.9|12276.2|12272.2|12280.9|12276.9|12276.2|12272.2|4965
1648212300000|2022-03-25 12:45:00|12274.7|12270.7|12282.5|12278.5|12282.5|12278.5|12274.7|12270.7|3254
1648212600000|2022-03-25 12:50:00|12280.9|12276.9|12284|12280|12284|12280|12279.3|12275.3|3261
1648212900000|2022-03-25 12:55:00|12285.6|12281.6|12280.9|12276.9|12285.6|12281.6|12280.9|12276.9|3258
1648213200000|2022-03-25 13:00:00|12279.3|12275.3|12273.1|12269.1|12279.3|12275.3|12273.1|12269.1|4831
1648213500000|2022-03-25 13:05:00|12274.7|12270.7|12271.5|12267.5|12274.7|12270.7|12270|12266|4282
1648213800000|2022-03-25 13:10:00|12270|12266|12260.6|12256.6|12270|12266|12254.3|12250.3|11354
1648214100000|2022-03-25 13:15:00|12262.2|12258.2|12252.8|12248.8|12262.2|12258.2|12252.8|12248.8|8690
1648214400000|2022-03-25 13:20:00|12251.2|12247.2|12234|12230|12252.8|12248.8|12230.9|12226.9|10020
1648214700000|2022-03-25 13:25:00|12232.5|12228.5|12227.8|12223.8|12240.3|12236.3|12223.1|12219.1|16103
1648215000000|2022-03-25 13:30:00|12226.2|12222.2|12223.1|12219.1|12230.9|12226.9|12221.5|12217.5|17988
1648215300000|2022-03-25 13:35:00|12221.5|12217.5|12196.5|12192.5|12221.5|12217.5|12196.5|12192.5|16327
1648215600000|2022-03-25 13:40:00|12195|12191|12209|12205|12211.4|12207.4|12187.2|12183.2|14372
1648215900000|2022-03-25 13:45:00|12210.6|12206.6|12213.7|12209.7|12215.3|12211.3|12209|12205|10934
1648216200000|2022-03-25 13:50:00|12215.3|12211.3|12198.1|12194.1|12215.3|12211.3|12198.1|12194.1|12657
1648216500000|2022-03-25 13:55:00|12199.7|12195.7|12196.5|12192.5|12202.8|12198.8|12193.4|12189.4|9966
1648216800000|2022-03-25 14:00:00|12195|12191|12204.3|12200.3|12205.9|12201.9|12193.4|12189.4|8429
1648217100000|2022-03-25 14:05:00|12202.8|12198.8|12204.3|12200.3|12209|12205|12202.8|12198.8|6949
1648217400000|2022-03-25 14:10:00|12205.9|12201.9|12202.8|12198.8|12213.7|12209.7|12202.8|12198.8|11281
1648217700000|2022-03-25 14:15:00|12204.3|12200.3|12201.2|12197.2|12207.5|12203.5|12198.1|12194.1|7883
1648218000000|2022-03-25 14:20:00|12199.7|12195.7|12207.5|12203.5|12209|12205|12199.7|12195.7|8733
1648218300000|2022-03-25 14:25:00|12209|12205|12204.3|12200.3|12209|12205|12201.2|12197.2|4421
1648218600000|2022-03-25 14:30:00|12202.8|12198.8|12198.1|12194.1|12204.3|12200.3|12198.1|12194.1|7544
1648218900000|2022-03-25 14:35:00|12199.7|12195.7|12201.2|12197.2|12201.2|12197.2|12196.5|12192.5|4284
1648219200000|2022-03-25 14:40:00|12199.7|12195.7|12190.3|12186.3|12201.2|12197.2|12190.3|12186.3|6842
1648219500000|2022-03-25 14:45:00|12188.7|12184.7|12188.7|12184.7|12190.3|12186.3|12184|12180|9319
1648219800000|2022-03-25 14:50:00|12187.2|12183.2|12176.2|12172.2|12187.2|12183.2|12174.7|12170.7|8624
1648220100000|2022-03-25 14:55:00|12174.7|12170.7|12171.5|12167.5|12179.3|12175.3|12165.3|12161.3|9036
1648220400000|2022-03-25 15:00:00|12173.1|12169.1|12174.7|12170.7|12174.7|12170.7|12159|12155|13459
1648220700000|2022-03-25 15:05:00|12173.1|12169.1|12170|12166|12179.3|12175.3|12166.8|12162.8|11095
1648221000000|2022-03-25 15:10:00|12168.4|12164.4|12157.5|12153.5|12168.4|12164.4|12155.9|12151.9|13446
1648221300000|2022-03-25 15:15:00|12159|12155|12166.8|12162.8|12166.8|12162.8|12157.5|12153.5|7890
1648221600000|2022-03-25 15:20:00|12165.3|12161.3|12182.5|12178.5|12184|12180|12165.3|12161.3|11063
1648221900000|2022-03-25 15:25:00|12184|12180|12184|12180|12187.2|12183.2|12177.8|12173.8|7565
1648222200000|2022-03-25 15:30:00|12185.6|12181.6|12191.8|12187.8|12193.4|12189.4|12184|12180|6960
1648222500000|2022-03-25 15:35:00|12190.3|12186.3|12184|12180|12190.3|12186.3|12182.5|12178.5|6818
1648222800000|2022-03-25 15:40:00|12182.5|12178.5|12180.9|12176.9|12184|12180|12174.7|12170.7|4915
1648223100000|2022-03-25 15:45:00|12179.3|12175.3|12180.9|12176.9|12182.5|12178.5|12174.7|12170.7|4014
1648223400000|2022-03-25 15:50:00|12179.3|12175.3|12171.5|12167.5|12180.9|12176.9|12168.4|12164.4|4714
1648223700000|2022-03-25 15:55:00|12173.1|12169.1|12171.5|12167.5|12173.1|12169.1|12168.4|12164.4|3846
1648224000000|2022-03-25 16:00:00|12172.3|12168.3|12170|12166|12177|12173|12168.4|12164.4|3019
1648224300000|2022-03-25 16:05:00|12171.5|12167.5|12180.9|12176.9|12182.5|12178.5|12171.5|12167.5|5946
1648224600000|2022-03-25 16:10:00|12182.5|12178.5|12187.2|12183.2|12188.7|12184.7|12179.3|12175.3|6276
1648224900000|2022-03-25 16:15:00|12185.6|12181.6|12177.8|12173.8|12185.6|12181.6|12176.2|12172.2|5409
1648225200000|2022-03-25 16:20:00|12176.2|12172.2|12165.3|12161.3|12176.2|12172.2|12165.3|12161.3|7429
1648225500000|2022-03-25 16:25:00|12166.8|12162.8|12170|12166|12174.7|12170.7|12166.8|12162.8|5696
1648225800000|2022-03-25 16:30:00|12168.4|12164.4|12165.3|12161.3|12170|12166|12159|12155|5448
1648226100000|2022-03-25 16:35:00|12163.7|12159.7|12168.4|12164.4|12168.4|12164.4|12163.7|12159.7|2880
1648226400000|2022-03-25 16:40:00|12170|12166|12171.5|12167.5|12176.2|12172.2|12170|12166|4001
1648226700000|2022-03-25 16:45:00|12170|12166|12171.5|12167.5|12174.7|12170.7|12166.8|12162.8|3228
1648227000000|2022-03-25 16:50:00|12173.1|12169.1|12166.8|12162.8|12173.1|12169.1|12165.3|12161.3|2717
1648227300000|2022-03-25 16:55:00|12165.3|12161.3|12165.3|12161.3|12170|12166|12163.7|12159.7|3205
1648227600000|2022-03-25 17:00:00|12163.7|12159.7|12163.7|12159.7|12163.7|12159.7|12160.6|12156.6|3426
1648227900000|2022-03-25 17:05:00|12162.2|12158.2|12163.7|12159.7|12165.3|12161.3|12160.6|12156.6|2279
1648228200000|2022-03-25 17:10:00|12165.3|12161.3|12163.7|12159.7|12166.8|12162.8|12162.2|12158.2|2883
1648228500000|2022-03-25 17:15:00|12165.3|12161.3|12171.5|12167.5|12173.1|12169.1|12165.3|12161.3|2063
1648228800000|2022-03-25 17:20:00|12170|12166|12173.1|12169.1|12173.1|12169.1|12168.4|12164.4|1550
1648229100000|2022-03-25 17:25:00|12171.5|12167.5|12173.1|12169.1|12177.8|12173.8|12171.5|12167.5|2330
1648229400000|2022-03-25 17:30:00|12174.7|12170.7|12174.7|12170.7|12174.7|12170.7|12171.5|12167.5|2879
1648229700000|2022-03-25 17:35:00|12173.1|12169.1|12168.4|12164.4|12174.7|12170.7|12168.4|12164.4|1367
1648230000000|2022-03-25 17:40:00|12166.8|12162.8|12165.3|12161.3|12166.8|12162.8|12162.2|12158.2|2314
1648230300000|2022-03-25 17:45:00|12163.7|12159.7|12160.6|12156.6|12163.7|12159.7|12160.6|12156.6|2246
1648230600000|2022-03-25 17:50:00|12159|12155|12160.6|12156.6|12160.6|12156.6|12155.9|12151.9|6452
1648230900000|2022-03-25 17:55:00|12162.2|12158.2|12163.7|12159.7|12163.7|12159.7|12159|12155|3524
1648231200000|2022-03-25 18:00:00|12165.3|12161.3|12163.7|12159.7|12166.8|12162.8|12162.2|12158.2|4053
1648231500000|2022-03-25 18:05:00|12165.3|12161.3|12166.8|12162.8|12166.8|12162.8|12165.3|12161.3|3086
1648231800000|2022-03-25 18:10:00|12165.3|12161.3|12168.4|12164.4|12170|12166|12165.3|12161.3|1488
1648232100000|2022-03-25 18:15:00|12170|12166|12173.1|12169.1|12173.1|12169.1|12166.8|12162.8|3571
1648232400000|2022-03-25 18:20:00|12171.5|12167.5|12166.8|12162.8|12173.1|12169.1|12165.3|12161.3|1765
1648232700000|2022-03-25 18:25:00|12165.3|12161.3|12168.4|12164.4|12170|12166|12165.3|12161.3|2341
1648233000000|2022-03-25 18:30:00|12170|12166|12168.4|12164.4|12170|12166|12168.4|12164.4|1395
1648233300000|2022-03-25 18:35:00|12170|12166|12171.5|12167.5|12173.1|12169.1|12168.4|12164.4|3992
1648233600000|2022-03-25 18:40:00|12173.1|12169.1|12168.4|12164.4|12173.1|12169.1|12168.4|12164.4|1992
1648233900000|2022-03-25 18:45:00|12170|12166|12163.7|12159.7|12170|12166|12163.7|12159.7|5215
1648234200000|2022-03-25 18:50:00|12162.2|12158.2|12165.3|12161.3|12165.3|12161.3|12160.6|12156.6|9313
1648234500000|2022-03-25 18:55:00|12163.7|12159.7|12157.5|12153.5|12166.8|12162.8|12157.5|12153.5|8112
1648234800000|2022-03-25 19:00:00|12159|12155|12157.5|12153.5|12162.2|12158.2|12154.3|12150.3|10775
1648235100000|2022-03-25 19:05:00|12159|12155|12154.3|12150.3|12159|12155|12152.8|12148.8|3695
1648235400000|2022-03-25 19:10:00|12155.9|12151.9|12159|12155|12159|12155|12154.3|12150.3|5462
1648235700000|2022-03-25 19:15:00|12160.6|12156.6|12159|12155|12160.6|12156.6|12157.5|12153.5|2302
1648236000000|2022-03-25 19:20:00|12157.5|12153.5|12162.2|12158.2|12162.2|12158.2|12157.5|12153.5|1788
1648236300000|2022-03-25 19:25:00|12163.7|12159.7|12168.4|12164.4|12170|12166|12162.2|12158.2|4539
1648236600000|2022-03-25 19:30:00|12166.8|12162.8|12174.7|12170.7|12174.7|12170.7|12166.8|12162.8|4417
1648236900000|2022-03-25 19:35:00|12173.1|12169.1|12176.2|12172.2|12177.8|12173.8|12173.1|12169.1|3203
1648237200000|2022-03-25 19:40:00|12177.8|12173.8|12174.7|12170.7|12177.8|12173.8|12173.1|12169.1|3137
1648237500000|2022-03-25 19:45:00|12176.2|12172.2|12171.5|12167.5|12176.2|12172.2|12170|12166|4314
1648237800000|2022-03-25 19:50:00|12170|12166|12168.4|12164.4|12173.1|12169.1|12166.8|12162.8|1862
1648238100000|2022-03-25 19:55:00|12169.2|12165.2|12166.8|12162.8|12171.5|12167.5|12165.3|12161.3|3447
1648238400000|2022-03-25 20:00:00|12168.4|12164.4|12166.8|12162.8|12170|12166|12166.8|12162.8|2451
1648238700000|2022-03-25 20:05:00|12168.4|12164.4|12166.8|12162.8|12168.4|12164.4|12166.8|12162.8|1164
1648239000000|2022-03-25 20:10:00|12165.3|12161.3|12165.3|12161.3|12165.3|12161.3|12163.7|12159.7|4067
1648239300000|2022-03-25 20:15:00|12166.8|12162.8|12163.7|12159.7|12166.8|12162.8|12163.7|12159.7|1367
1648239600000|2022-03-25 20:20:00|12162.2|12158.2|12160.6|12156.6|12162.2|12158.2|12159|12155|1472
1648239900000|2022-03-25 20:25:00|12159|12155|12160.6|12156.6|12160.6|12156.6|12159|12155|2530
1648240200000|2022-03-25 20:30:00|12159|12155|12159|12155|12159|12155|12157.5|12153.5|2724
1648240500000|2022-03-25 20:35:00|12157.5|12153.5|12159|12155|12160.6|12156.6|12157.5|12153.5|2604
1648240800000|2022-03-25 20:40:00|12160.6|12156.6|12163.7|12159.7|12165.3|12161.3|12159|12155|1509
1648241100000|2022-03-25 20:45:00|12165.3|12161.3|12170|12166|12170|12166|12165.3|12161.3|3557
1648241400000|2022-03-25 20:50:00|12171.5|12167.5|12173.1|12169.1|12173.1|12169.1|12168.4|12164.4|2334
1648241700000|2022-03-25 20:55:00|12171.5|12167.5|12173.1|12169.1|12176.2|12172.2|12171.5|12167.5|4287
1648418400000|2022-03-27 22:00:00|12168.4|12164.4|12155.9|12151.9|12170|12166|12155.9|12151.9|2718
1648418700000|2022-03-27 22:05:00|12154.3|12150.3|12151.2|12147.2|12155.9|12151.9|12151.2|12147.2|1116
1648419000000|2022-03-27 22:10:00|12152.8|12148.8|12149.7|12145.7|12152.8|12148.8|12147.3|12143.3|854
1648419300000|2022-03-27 22:15:00|12151.2|12147.2|12151.2|12147.2|12154.3|12150.3|12151.2|12147.2|1158
1648419600000|2022-03-27 22:20:00|12152.8|12148.8|12151.2|12147.2|12152.8|12148.8|12151.2|12147.2|694
1648419900000|2022-03-27 22:25:00|12149.7|12145.7|12151.2|12147.2|12151.2|12147.2|12149.7|12145.7|433
1648420200000|2022-03-27 22:30:00|12152|12148|12155.9|12151.9|12157.5|12153.5|12152|12148|875
1648420500000|2022-03-27 22:35:00|12157.5|12153.5|12162.2|12158.2|12163.7|12159.7|12157.5|12153.5|1024
1648420800000|2022-03-27 22:40:00|12163.7|12159.7|12166.8|12162.8|12166.8|12162.8|12162.9|12158.9|671
1648421100000|2022-03-27 22:45:00|12168.4|12164.4|12165.3|12161.3|12168.4|12164.4|12165.3|12161.3|332
1648421400000|2022-03-27 22:50:00|12164.5|12160.5|12162.2|12158.2|12165.3|12161.3|12162.2|12158.2|500
1648421700000|2022-03-27 22:55:00|12163.7|12159.7|12165.3|12161.3|12165.3|12161.3|12163.7|12159.7|678
1648422000000|2022-03-27 23:00:00|12164.5|12160.5|12168.4|12164.4|12170|12166|12163.7|12159.7|650
1648422300000|2022-03-27 23:05:00|12170|12166|12166.8|12162.8|12170|12166|12166.8|12162.8|485
1648422600000|2022-03-27 23:10:00|12168.4|12164.4|12165.3|12161.3|12168.4|12164.4|12165.3|12161.3|482
1648422900000|2022-03-27 23:15:00|12163.7|12159.7|12163.7|12159.7|12163.7|12159.7|12162.2|12158.2|829
1648423200000|2022-03-27 23:20:00|12165.3|12161.3|12163.7|12159.7|12165.3|12161.3|12163.7|12159.7|214
1648423500000|2022-03-27 23:25:00|12164.5|12160.5|12165.3|12161.3|12165.3|12161.3|12163.7|12159.7|145
1648423800000|2022-03-27 23:30:00|12166.1|12162.1|12166.8|12162.8|12166.8|12162.8|12165.3|12161.3|340
1648424100000|2022-03-27 23:35:00|12168.4|12164.4|12171.5|12167.5|12171.5|12167.5|12168.4|12164.4|717
1648424400000|2022-03-27 23:40:00|12173.1|12169.1|12173.1|12169.1|12173.1|12169.1|12171.5|12167.5|576
1648424700000|2022-03-27 23:45:00|12174.7|12170.7|12174.7|12170.7|12174.7|12170.7|12173.1|12169.1|1086
1648425000000|2022-03-27 23:50:00|12173.1|12169.1|12173.1|12169.1|12174.7|12170.7|12171.5|12167.5|755
1648425300000|2022-03-27 23:55:00|12174.7|12170.7|12176.2|12172.2|12177.8|12173.8|12174.7|12170.7|775
1648425600000|2022-03-28 00:00:00|12174.7|12170.7|12179.3|12175.3|12179.3|12175.3|12174.7|12170.7|901
1648425900000|2022-03-28 00:05:00|12180.9|12176.9|12177.8|12173.8|12182.5|12178.5|12176.2|12172.2|1069
1648426200000|2022-03-28 00:10:00|12179.3|12175.3|12184|12180|12184|12180|12179.3|12175.3|1909
1648426500000|2022-03-28 00:15:00|12182.5|12178.5|12184|12180|12187.2|12183.2|12182.5|12178.5|1582
1648426800000|2022-03-28 00:20:00|12182.5|12178.5|12182.5|12178.5|12187.2|12183.2|12180.9|12176.9|1033
1648427100000|2022-03-28 00:25:00|12180.9|12176.9|12184|12180|12185.6|12181.6|12180.9|12176.9|1198
1648427400000|2022-03-28 00:30:00|12185.6|12181.6|12185.6|12181.6|12187.2|12183.2|12184|12180|561
1648427700000|2022-03-28 00:35:00|12187.2|12183.2|12187.2|12183.2|12188.7|12184.7|12185.6|12181.6|883
1648428000000|2022-03-28 00:40:00|12190.3|12186.3|12190.3|12186.3|12190.3|12186.3|12188.7|12184.7|1300
1648428300000|2022-03-28 00:45:00|12191.8|12187.8|12193.4|12189.4|12195|12191|12190.3|12186.3|2266
1648428600000|2022-03-28 00:50:00|12192.6|12188.6|12191.8|12187.8|12193.4|12189.4|12188.7|12184.7|1507
1648428900000|2022-03-28 00:55:00|12193.4|12189.4|12190.3|12186.3|12193.4|12189.4|12190.3|12186.3|402
1648429200000|2022-03-28 01:00:00|12188.7|12184.7|12190.3|12186.3|12191.8|12187.8|12188.7|12184.7|974
1648429500000|2022-03-28 01:05:00|12191.8|12187.8|12191.8|12187.8|12191.8|12187.8|12191.8|12187.8|689
1648429800000|2022-03-28 01:10:00|12188.7|12184.7|12174.7|12170.7|12190.3|12186.3|12174.7|12170.7|2905
1648430100000|2022-03-28 01:15:00|12176.2|12172.2|12176.2|12172.2|12177.8|12173.8|12174.7|12170.7|1447
1648430400000|2022-03-28 01:20:00|12174.7|12170.7|12171.5|12167.5|12176.2|12172.2|12171.5|12167.5|722
1648430700000|2022-03-28 01:25:00|12170|12166|12173.1|12169.1|12173.1|12169.1|12166.8|12162.8|1502
1648431000000|2022-03-28 01:30:00|12171.5|12167.5|12173.1|12169.1|12174.7|12170.7|12171.5|12167.5|699
1648431300000|2022-03-28 01:35:00|12171.5|12167.5|12166.8|12162.8|12171.5|12167.5|12165.3|12161.3|2140
1648431600000|2022-03-28 01:40:00|12168.4|12164.4|12170|12166|12172.3|12168.3|12168.4|12164.4|1363
1648431900000|2022-03-28 01:45:00|12168.4|12164.4|12163.7|12159.7|12168.4|12164.4|12163.7|12159.7|781
1648432200000|2022-03-28 01:50:00|12162.2|12158.2|12160.6|12156.6|12165.3|12161.3|12159|12155|1490
1648432500000|2022-03-28 01:55:00|12159|12155|12154.3|12150.3|12160.6|12156.6|12154.3|12150.3|1929
1648432800000|2022-03-28 02:00:00|12152.8|12148.8|12157.5|12153.5|12157.5|12153.5|12148.1|12144.1|3223
1648433100000|2022-03-28 02:05:00|12155.9|12151.9|12155.9|12151.9|12157.5|12153.5|12152.8|12148.8|1017
1648433400000|2022-03-28 02:10:00|12154.3|12150.3|12155.9|12151.9|12157.5|12153.5|12152.8|12148.8|852
1648433700000|2022-03-28 02:15:00|12154.3|12150.3|12141.8|12137.8|12155.9|12151.9|12137.2|12133.2|4057
1648434000000|2022-03-28 02:20:00|12143.4|12139.4|12146.5|12142.5|12148.1|12144.1|12143.4|12139.4|2446
1648434300000|2022-03-28 02:25:00|12148.1|12144.1|12145|12141|12148.1|12144.1|12145|12141|1158
1648434600000|2022-03-28 02:30:00|12146.5|12142.5|12149.7|12145.7|12152.8|12148.8|12146.5|12142.5|2063
1648434900000|2022-03-28 02:35:00|12148.1|12144.1|12146.5|12142.5|12148.1|12144.1|12145|12141|1183
1648435200000|2022-03-28 02:40:00|12148.1|12144.1|12148.1|12144.1|12149.7|12145.7|12148.1|12144.1|812
1648435500000|2022-03-28 02:45:00|12146.5|12142.5|12145|12141|12148.1|12144.1|12145|12141|672
1648435800000|2022-03-28 02:50:00|12143.4|12139.4|12143.4|12139.4|12143.4|12139.4|12140.3|12136.3|975
1648436100000|2022-03-28 02:55:00|12145|12141|12143.4|12139.4|12145|12141|12143.4|12139.4|480
1648436400000|2022-03-28 03:00:00|12141.8|12137.8|12141.8|12137.8|12141.8|12137.8|12138.7|12134.7|758
1648436700000|2022-03-28 03:05:00|12143.4|12139.4|12143.4|12139.4|12145|12141|12141.8|12137.8|466
1648437000000|2022-03-28 03:10:00|12144.2|12140.2|12146.5|12142.5|12146.5|12142.5|12143.4|12139.4|304
1648437300000|2022-03-28 03:15:00|12148.1|12144.1|12145|12141|12149.7|12145.7|12145|12141|1362
1648437600000|2022-03-28 03:20:00|12146.5|12142.5|12143.4|12139.4|12146.5|12142.5|12143.4|12139.4|811
1648437900000|2022-03-28 03:25:00|12145|12141|12145|12141|12145|12141|12145|12141|93
1648438200000|2022-03-28 03:30:00|12146.5|12142.5|12148.1|12144.1|12148.1|12144.1|12145|12141|797
1648438500000|2022-03-28 03:35:00|12146.5|12142.5|12146.5|12142.5|12148.1|12144.1|12146.5|12142.5|454
1648438800000|2022-03-28 03:40:00|12148.1|12144.1|12143.4|12139.4|12148.1|12144.1|12143.4|12139.4|534
1648439100000|2022-03-28 03:45:00|12141.8|12137.8|12137.2|12133.2|12141.8|12137.8|12137.2|12133.2|1431
1648439400000|2022-03-28 03:50:00|12135.6|12131.6|12124.7|12120.7|12135.6|12131.6|12123.1|12119.1|4099
1648439700000|2022-03-28 03:55:00|12123.1|12119.1|12121.5|12117.5|12124.7|12120.7|12118.4|12114.4|4802
1648440000000|2022-03-28 04:00:00|12123.1|12119.1|12130.9|12126.9|12131.7|12127.7|12123.1|12119.1|2010
1648440300000|2022-03-28 04:05:00|12129.3|12125.3|12126.2|12122.2|12130.9|12126.9|12124.7|12120.7|1792
1648440600000|2022-03-28 04:10:00|12124.7|12120.7|12124.7|12120.7|12126.2|12122.2|12118.4|12114.4|1703
1648440900000|2022-03-28 04:15:00|12126.2|12122.2|12126.2|12122.2|12126.2|12122.2|12124.7|12120.7|434
1648441200000|2022-03-28 04:20:00|12124.7|12120.7|12124.7|12120.7|12126.2|12122.2|12124.7|12120.7|451
1648441500000|2022-03-28 04:25:00|12123.1|12119.1|12121.5|12117.5|12123.1|12119.1|12118.4|12114.4|922
1648441800000|2022-03-28 04:30:00|12123.1|12119.1|12123.1|12119.1|12124.7|12120.7|12121.5|12117.5|1238
1648442100000|2022-03-28 04:35:00|12120.8|12116.8|12120|12116|12121.5|12117.5|12118.4|12114.4|651
1648442400000|2022-03-28 04:40:00|12121.5|12117.5|12127.8|12123.8|12127.8|12123.8|12121.5|12117.5|1198
1648442700000|2022-03-28 04:45:00|12129.3|12125.3|12129.3|12125.3|12130.9|12126.9|12127.8|12123.8|861
1648443000000|2022-03-28 04:50:00|12130.9|12126.9|12130.9|12126.9|12134|12130|12127.8|12123.8|2247
1648443300000|2022-03-28 04:55:00|12127.8|12123.8|12127.8|12123.8|12127.8|12123.8|12126.2|12122.2|190
1648443600000|2022-03-28 05:00:00|12126.2|12122.2|12126.2|12122.2|12129.3|12125.3|12123.1|12119.1|1321
1648443900000|2022-03-28 05:05:00|12127.8|12123.8|12126.2|12122.2|12129.3|12125.3|12126.2|12122.2|651
1648444200000|2022-03-28 05:10:00|12124.7|12120.7|12121.5|12117.5|12124.7|12120.7|12121.5|12117.5|679
1648444500000|2022-03-28 05:15:00|12120|12116|12118.4|12114.4|12123.1|12119.1|12115.3|12111.3|3396
1648444800000|2022-03-28 05:20:00|12120|12116|12123.1|12119.1|12123.1|12119.1|12120|12116|273
1648445100000|2022-03-28 05:25:00|12120|12116|12120|12116|12121.5|12117.5|12120|12116|1686
1648445400000|2022-03-28 05:30:00|12118.4|12114.4|12115.3|12111.3|12118.4|12114.4|12115.3|12111.3|1178
1648445700000|2022-03-28 05:35:00|12113.7|12109.7|12116.8|12112.8|12118.4|12114.4|12113.7|12109.7|3285
1648446000000|2022-03-28 05:40:00|12118.4|12114.4|12116.8|12112.8|12120|12116|12116.8|12112.8|1187
1648446300000|2022-03-28 05:45:00|12118.4|12114.4|12107.5|12103.5|12118.4|12114.4|12105.9|12101.9|3226
1648446600000|2022-03-28 05:50:00|12109|12105|12101.2|12097.2|12109|12105|12098.1|12094.1|5819
1648446900000|2022-03-28 05:55:00|12100.4|12096.4|12098.1|12094.1|12101.2|12097.2|12098.1|12094.1|3898
1648447200000|2022-03-28 06:00:00|12099.7|12095.7|12107.5|12103.5|12109|12105|12099.7|12095.7|3463
1648447500000|2022-03-28 06:05:00|12109|12105|12115.3|12111.3|12115.3|12111.3|12109|12105|2410
1648447800000|2022-03-28 06:10:00|12113.7|12109.7|12129.3|12125.3|12129.3|12125.3|12112.2|12108.2|5038
1648448100000|2022-03-28 06:15:00|12127.8|12123.8|12129.3|12125.3|12134|12130|12126.2|12122.2|3864
1648448400000|2022-03-28 06:20:00|12127.8|12123.8|12130.9|12126.9|12131.7|12127.7|12124.7|12120.7|3923
1648448700000|2022-03-28 06:25:00|12129.3|12125.3|12135.6|12131.6|12137.2|12133.2|12129.3|12125.3|2482
1648449000000|2022-03-28 06:30:00|12137.2|12133.2|12126.2|12122.2|12137.2|12133.2|12126.2|12122.2|3059
1648449300000|2022-03-28 06:35:00|12127.8|12123.8|12124.7|12120.7|12127.8|12123.8|12115.3|12111.3|3652
1648449600000|2022-03-28 06:40:00|12123.1|12119.1|12137.2|12133.2|12138.7|12134.7|12123.1|12119.1|3092
1648449900000|2022-03-28 06:45:00|12138.7|12134.7|12132.5|12128.5|12138.7|12134.7|12132.5|12128.5|3873
1648450200000|2022-03-28 06:50:00|12130.9|12126.9|12127.8|12123.8|12134|12130|12127.8|12123.8|1255
1648450500000|2022-03-28 06:55:00|12126.2|12122.2|12121.5|12117.5|12127.8|12123.8|12120|12116|2117
1648450800000|2022-03-28 07:00:00|12123.1|12119.1|12134|12130|12134|12130|12123.1|12119.1|5206
1648451100000|2022-03-28 07:05:00|12132.5|12128.5|12121.5|12117.5|12134|12130|12118.4|12114.4|4618
1648451400000|2022-03-28 07:10:00|12123.1|12119.1|12126.2|12122.2|12132.5|12128.5|12121.5|12117.5|4484
1648451700000|2022-03-28 07:15:00|12124.7|12120.7|12129.3|12125.3|12129.3|12125.3|12124.7|12120.7|3783
1648452000000|2022-03-28 07:20:00|12127.8|12123.8|12123.1|12119.1|12130.9|12126.9|12121.5|12117.5|2209
1648452300000|2022-03-28 07:25:00|12124.7|12120.7|12132.5|12128.5|12137.2|12133.2|12124.7|12120.7|3292
1648452600000|2022-03-28 07:30:00|12134|12130|12134|12130|12143.4|12139.4|12133.3|12129.3|4820
1648452900000|2022-03-28 07:35:00|12132.5|12128.5|12130.9|12126.9|12135.6|12131.6|12129.3|12125.3|1259
1648453200000|2022-03-28 07:40:00|12129.3|12125.3|12130.9|12126.9|12135.6|12131.6|12129.3|12125.3|1461
1648453500000|2022-03-28 07:45:00|12132.5|12128.5|12127.8|12123.8|12134|12130|12126.2|12122.2|1397
1648453800000|2022-03-28 07:50:00|12126.2|12122.2|12127.8|12123.8|12129.3|12125.3|12126.2|12122.2|832
1648454100000|2022-03-28 07:55:00|12126.2|12122.2|12126.2|12122.2|12129.3|12125.3|12124.7|12120.7|1332
1648454400000|2022-03-28 08:00:00|12124.7|12120.7|12127.8|12123.8|12127.8|12123.8|12120|12116|4117
1648454700000|2022-03-28 08:05:00|12126.2|12122.2|12126.2|12122.2|12126.2|12122.2|12123.1|12119.1|2543
1648455000000|2022-03-28 08:10:00|12127.8|12123.8|12126.2|12122.2|12130.9|12126.9|12124.7|12120.7|2466
1648455300000|2022-03-28 08:15:00|12127.8|12123.8|12126.2|12122.2|12132.5|12128.5|12126.2|12122.2|3199
1648455600000|2022-03-28 08:20:00|12124.7|12120.7|12123.1|12119.1|12127.8|12123.8|12121.5|12117.5|1956
1648455900000|2022-03-28 08:25:00|12121.5|12117.5|12130.9|12126.9|12132.5|12128.5|12121.5|12117.5|2662
1648456200000|2022-03-28 08:30:00|12129.3|12125.3|12129.3|12125.3|12130.9|12126.9|12127.8|12123.8|1460
1648456500000|2022-03-28 08:35:00|12130.9|12126.9|12127.8|12123.8|12130.9|12126.9|12126.2|12122.2|1124
1648456800000|2022-03-28 08:40:00|12129.3|12125.3|12129.3|12125.3|12130.9|12126.9|12127.8|12123.8|783
1648457100000|2022-03-28 08:45:00|12127.8|12123.8|12126.2|12122.2|12129.3|12125.3|12123.1|12119.1|1079
1648457400000|2022-03-28 08:50:00|12127.8|12123.8|12126.2|12122.2|12130.9|12126.9|12126.2|12122.2|2089
1648457700000|2022-03-28 08:55:00|12127.8|12123.8|12126.2|12122.2|12127.8|12123.8|12123.1|12119.1|983
1648458000000|2022-03-28 09:00:00|12125.4|12121.4|12134|12130|12134|12130|12124.7|12120.7|1524
1648458300000|2022-03-28 09:05:00|12132.5|12128.5|12135.6|12131.6|12137.2|12133.2|12132.5|12128.5|1230
1648458600000|2022-03-28 09:10:00|12137.2|12133.2|12135.6|12131.6|12137.2|12133.2|12134|12130|1280
1648458900000|2022-03-28 09:15:00|12137.2|12133.2|12135.6|12131.6|12137.2|12133.2|12135.6|12131.6|1235
1648459200000|2022-03-28 09:20:00|12137.2|12133.2|12134|12130|12137.2|12133.2|12132.5|12128.5|1098
1648459500000|2022-03-28 09:25:00|12132.5|12128.5|12130.9|12126.9|12134|12130|12130.9|12126.9|1229
1648459800000|2022-03-28 09:30:00|12132.5|12128.5|12129.3|12125.3|12134|12130|12129.3|12125.3|1880
1648460100000|2022-03-28 09:35:00|12130.9|12126.9|12129.3|12125.3|12130.9|12126.9|12129.3|12125.3|915
1648460400000|2022-03-28 09:40:00|12130.9|12126.9|12130.9|12126.9|12130.9|12126.9|12127.8|12123.8|879
1648460700000|2022-03-28 09:45:00|12129.3|12125.3|12135.6|12131.6|12135.6|12131.6|12129.3|12125.3|1411
1648461000000|2022-03-28 09:50:00|12137.2|12133.2|12129.3|12125.3|12137.2|12133.2|12127.8|12123.8|2572
1648461300000|2022-03-28 09:55:00|12130.9|12126.9|12132.5|12128.5|12132.5|12128.5|12129.3|12125.3|815
1648461600000|2022-03-28 10:00:00|12134|12130|12134|12130|12137.2|12133.2|12134|12130|572
1648461900000|2022-03-28 10:05:00|12132.5|12128.5|12134|12130|12135.6|12131.6|12130.9|12126.9|1570
1648462200000|2022-03-28 10:10:00|12135.6|12131.6|12137.2|12133.2|12137.2|12133.2|12134|12130|760
1648462500000|2022-03-28 10:15:00|12138.7|12134.7|12141.8|12137.8|12141.8|12137.8|12138.7|12134.7|1694
1648462800000|2022-03-28 10:20:00|12140.3|12136.3|12146.5|12142.5|12146.5|12142.5|12140.3|12136.3|2061
1648463100000|2022-03-28 10:25:00|12145|12141|12146.5|12142.5|12146.5|12142.5|12143.4|12139.4|2144
1648463400000|2022-03-28 10:30:00|12145|12141|12146.5|12142.5|12149.7|12145.7|12145|12141|1622
1648463700000|2022-03-28 10:35:00|12145|12141|12148.1|12144.1|12148.1|12144.1|12145|12141|1674
1648464000000|2022-03-28 10:40:00|12149.7|12145.7|12149.7|12145.7|12151.2|12147.2|12148.1|12144.1|960
1648464300000|2022-03-28 10:45:00|12151.2|12147.2|12146.5|12142.5|12151.2|12147.2|12145|12141|1561
1648464600000|2022-03-28 10:50:00|12145|12141|12143.4|12139.4|12146.5|12142.5|12143.4|12139.4|1537
1648464900000|2022-03-28 10:55:00|12145|12141|12148.1|12144.1|12148.1|12144.1|12143.4|12139.4|1202
1648465200000|2022-03-28 11:00:00|12149.7|12145.7|12154.3|12150.3|12157.5|12153.5|12148.1|12144.1|2934
1648465500000|2022-03-28 11:05:00|12155.9|12151.9|12165.3|12161.3|12165.3|12161.3|12155.9|12151.9|3177
1648465800000|2022-03-28 11:10:00|12163.7|12159.7|12170|12166|12171.5|12167.5|12162.2|12158.2|4203
1648466100000|2022-03-28 11:15:00|12168.4|12164.4|12174.7|12170.7|12176.2|12172.2|12166.8|12162.8|5628
1648466400000|2022-03-28 11:20:00|12173.1|12169.1|12166.8|12162.8|12173.1|12169.1|12166.8|12162.8|2849
1648466700000|2022-03-28 11:25:00|12165.3|12161.3|12160.6|12156.6|12166.8|12162.8|12155.9|12151.9|3999
1648467000000|2022-03-28 11:30:00|12162.2|12158.2|12163.7|12159.7|12165.3|12161.3|12160.6|12156.6|2172
1648467300000|2022-03-28 11:35:00|12165.3|12161.3|12165.3|12161.3|12166.8|12162.8|12163.7|12159.7|1646
1648467600000|2022-03-28 11:40:00|12163.7|12159.7|12165.3|12161.3|12168.4|12164.4|12162.2|12158.2|2614
1648467900000|2022-03-28 11:45:00|12163.7|12159.7|12159|12155|12163.7|12159.7|12157.5|12153.5|2595
1648468200000|2022-03-28 11:50:00|12160.6|12156.6|12162.2|12158.2|12166.8|12162.8|12160.6|12156.6|2228
1648468500000|2022-03-28 11:55:00|12163.7|12159.7|12168.4|12164.4|12170|12166|12162.2|12158.2|2326
1648468800000|2022-03-28 12:00:00|12170|12166|12171.5|12167.5|12174.7|12170.7|12168.4|12164.4|3611
1648469100000|2022-03-28 12:05:00|12170|12166|12173.1|12169.1|12176.2|12172.2|12168.4|12164.4|5692
1648469400000|2022-03-28 12:10:00|12174.7|12170.7|12173.1|12169.1|12176.2|12172.2|12171.5|12167.5|3281
1648469700000|2022-03-28 12:15:00|12174.7|12170.7|12179.3|12175.3|12179.3|12175.3|12174.7|12170.7|3361
1648470000000|2022-03-28 12:20:00|12177.8|12173.8|12182.5|12178.5|12187.2|12183.2|12177.8|12173.8|7579
1648470300000|2022-03-28 12:25:00|12184|12180|12188.7|12184.7|12196.5|12192.5|12182.5|12178.5|5745
1648470600000|2022-03-28 12:30:00|12187.2|12183.2|12187.2|12183.2|12190.3|12186.3|12182.5|12178.5|5110
1648470900000|2022-03-28 12:35:00|12188.7|12184.7|12185.6|12181.6|12190.3|12186.3|12184|12180|5677
1648471200000|2022-03-28 12:40:00|12184|12180|12193.4|12189.4|12193.4|12189.4|12184|12180|4990
1648471500000|2022-03-28 12:45:00|12195|12191|12198.1|12194.1|12199.7|12195.7|12193.4|12189.4|5848
1648471800000|2022-03-28 12:50:00|12196.5|12192.5|12193.4|12189.4|12199.7|12195.7|12191.8|12187.8|5154
1648472100000|2022-03-28 12:55:00|12191.8|12187.8|12190.3|12186.3|12193.4|12189.4|12188.7|12184.7|3810
1648472400000|2022-03-28 13:00:00|12191.8|12187.8|12185.6|12181.6|12195|12191|12185.6|12181.6|8587
1648472700000|2022-03-28 13:05:00|12184|12180|12185.6|12181.6|12188.7|12184.7|12184|12180|3620
1648473000000|2022-03-28 13:10:00|12187.2|12183.2|12182.5|12178.5|12188.7|12184.7|12182.5|12178.5|3549
1648473300000|2022-03-28 13:15:00|12184|12180|12184|12180|12187.2|12183.2|12182.5|12178.5|3652
1648473600000|2022-03-28 13:20:00|12185.6|12181.6|12190.3|12186.3|12191.8|12187.8|12184|12180|4019
1648473900000|2022-03-28 13:25:00|12188.7|12184.7|12180.9|12176.9|12190.3|12186.3|12180.9|12176.9|3875
1648474200000|2022-03-28 13:30:00|12182.5|12178.5|12188.7|12184.7|12190.3|12186.3|12180.9|12176.9|9215
1648474500000|2022-03-28 13:35:00|12190.3|12186.3|12182.5|12178.5|12193.4|12189.4|12182.5|12178.5|5826
1648474800000|2022-03-28 13:40:00|12184|12180|12185.6|12181.6|12190.3|12186.3|12182.5|12178.5|5134
1648475100000|2022-03-28 13:45:00|12184|12180|12195|12191|12199.7|12195.7|12182.5|12178.5|8509
1648475400000|2022-03-28 13:50:00|12193.4|12189.4|12184|12180|12193.4|12189.4|12184|12180|6524
1648475700000|2022-03-28 13:55:00|12185.6|12181.6|12185.6|12181.6|12191.8|12187.8|12182.5|12178.5|10349
1648476000000|2022-03-28 14:00:00|12187.2|12183.2|12188.7|12184.7|12188.7|12184.7|12184|12180|3452
1648476300000|2022-03-28 14:05:00|12190.3|12186.3|12188.7|12184.7|12191.8|12187.8|12187.2|12183.2|4173
1648476600000|2022-03-28 14:10:00|12187.2|12183.2|12188.7|12184.7|12188.7|12184.7|12185.6|12181.6|2834
1648476900000|2022-03-28 14:15:00|12187.2|12183.2|12191.8|12187.8|12191.8|12187.8|12187.2|12183.2|5538
1648477200000|2022-03-28 14:20:00|12190.3|12186.3|12196.5|12192.5|12199.7|12195.7|12190.3|12186.3|8212
1648477500000|2022-03-28 14:25:00|12198.1|12194.1|12198.1|12194.1|12198.1|12194.1|12195|12191|4590
1648477800000|2022-03-28 14:30:00|12196.5|12192.5|12205.9|12201.9|12207.5|12203.5|12196.5|12192.5|5166
1648478100000|2022-03-28 14:35:00|12207.5|12203.5|12213.7|12209.7|12213.7|12209.7|12207.5|12203.5|5184
1648478400000|2022-03-28 14:40:00|12212.2|12208.2|12212.2|12208.2|12213.7|12209.7|12212.2|12208.2|4809
1648478700000|2022-03-28 14:45:00|12213.7|12209.7|12213.7|12209.7|12220|12216|12210.6|12206.6|7599
1648479000000|2022-03-28 14:50:00|12212.2|12208.2|12213.7|12209.7|12215.3|12211.3|12210.6|12206.6|5415
1648479300000|2022-03-28 14:55:00|12215.3|12211.3|12207.5|12203.5|12215.3|12211.3|12207.5|12203.5|5510
1648479600000|2022-03-28 15:00:00|12209|12205|12213.7|12209.7|12215.3|12211.3|12205.9|12201.9|15861
1648479900000|2022-03-28 15:05:00|12212.2|12208.2|12209|12205|12212.2|12208.2|12207.5|12203.5|5568
1648480200000|2022-03-28 15:10:00|12207.5|12203.5|12199.7|12195.7|12207.5|12203.5|12199.7|12195.7|5746
1648480500000|2022-03-28 15:15:00|12201.2|12197.2|12199.7|12195.7|12202.8|12198.8|12199.7|12195.7|4601
1648480800000|2022-03-28 15:20:00|12198.1|12194.1|12195|12191|12199.7|12195.7|12195|12191|3421
1648481100000|2022-03-28 15:25:00|12196.5|12192.5|12195|12191|12198.1|12194.1|12193.4|12189.4|4050
1648481400000|2022-03-28 15:30:00|12193.4|12189.4|12185.6|12181.6|12195|12191|12180.9|12176.9|6438
1648481700000|2022-03-28 15:35:00|12184|12180|12182.5|12178.5|12187.2|12183.2|12182.5|12178.5|6059
1648482000000|2022-03-28 15:40:00|12183.3|12179.3|12184|12180|12185.6|12181.6|12180.9|12176.9|3694
1648482300000|2022-03-28 15:45:00|12185.6|12181.6|12185.6|12181.6|12191.8|12187.8|12184|12180|5568
1648482600000|2022-03-28 15:50:00|12187.2|12183.2|12188.7|12184.7|12192.6|12188.6|12187.2|12183.2|3962
1648482900000|2022-03-28 15:55:00|12190.3|12186.3|12190.3|12186.3|12193.4|12189.4|12188.7|12184.7|3823
1648483200000|2022-03-28 16:00:00|12191.8|12187.8|12188.7|12184.7|12191.8|12187.8|12188.7|12184.7|1955
1648483500000|2022-03-28 16:05:00|12190.3|12186.3|12188.7|12184.7|12190.3|12186.3|12187.2|12183.2|2516
1648483800000|2022-03-28 16:10:00|12190.3|12186.3|12196.5|12192.5|12199.7|12195.7|12188.7|12184.7|5886
1648484100000|2022-03-28 16:15:00|12198.1|12194.1|12198.1|12194.1|12198.1|12194.1|12196.5|12192.5|2722
1648484400000|2022-03-28 16:20:00|12196.5|12192.5|12191.8|12187.8|12198.1|12194.1|12191.8|12187.8|1476
1648484700000|2022-03-28 16:25:00|12193.4|12189.4|12191.8|12187.8|12193.4|12189.4|12190.3|12186.3|2656
1648485000000|2022-03-28 16:30:00|12190.3|12186.3|12190.3|12186.3|12191.8|12187.8|12190.3|12186.3|1719
1648485300000|2022-03-28 16:35:00|12191.8|12187.8|12185.6|12181.6|12191.8|12187.8|12185.6|12181.6|3731
1648485600000|2022-03-28 16:40:00|12187.2|12183.2|12188.7|12184.7|12190.3|12186.3|12187.2|12183.2|2826
1648485900000|2022-03-28 16:45:00|12187.2|12183.2|12180.9|12176.9|12187.2|12183.2|12180.9|12176.9|5505
1648486200000|2022-03-28 16:50:00|12182.5|12178.5|12179.3|12175.3|12184|12180|12179.3|12175.3|2181
1648486500000|2022-03-28 16:55:00|12180.9|12176.9|12180.9|12176.9|12180.9|12176.9|12179.3|12175.3|4786
1648486800000|2022-03-28 17:00:00|12184|12180|12190.3|12186.3|12190.3|12186.3|12182.5|12178.5|5737
1648487100000|2022-03-28 17:05:00|12188.7|12184.7|12195|12191|12198.1|12194.1|12188.7|12184.7|5192
1648487400000|2022-03-28 17:10:00|12196.5|12192.5|12191.8|12187.8|12196.5|12192.5|12191.8|12187.8|1995
1648487700000|2022-03-28 17:15:00|12193.4|12189.4|12193.4|12189.4|12193.4|12189.4|12190.3|12186.3|917
1648488000000|2022-03-28 17:20:00|12191.8|12187.8|12188.7|12184.7|12191.8|12187.8|12187.2|12183.2|3192
1648488300000|2022-03-28 17:25:00|12187.2|12183.2|12184|12180|12187.2|12183.2|12184|12180|6343
1648488600000|2022-03-28 17:30:00|12182.5|12178.5|12185.6|12181.6|12187.2|12183.2|12182.5|12178.5|4100
1648488900000|2022-03-28 17:35:00|12184|12180|12187.2|12183.2|12187.2|12183.2|12184|12180|5693
1648489200000|2022-03-28 17:40:00|12185.6|12181.6|12187.2|12183.2|12187.2|12183.2|12185.6|12181.6|1668
1648489500000|2022-03-28 17:45:00|12185.6|12181.6|12187.2|12183.2|12187.2|12183.2|12185.6|12181.6|1490
1648489800000|2022-03-28 17:50:00|||||||||1310
1648490100000|2022-03-28 17:55:00|12185.6|12181.6|12185.6|12181.6|12187.2|12183.2|12185.6|12181.6|1213
1648490400000|2022-03-28 18:00:00|12186.4|12182.4|12185.6|12181.6|12187.2|12183.2|12185.6|12181.6|1927
1648490700000|2022-03-28 18:05:00|12184|12180|12182.5|12178.5|12187.2|12183.2|12182.5|12178.5|3796
1648491000000|2022-03-28 18:10:00|12180.9|12176.9|12182.5|12178.5|12184|12180|12180.9|12176.9|2229
1648491300000|2022-03-28 18:15:00|12184|12180|12177.8|12173.8|12184|12180|12177.8|12173.8|4635
1648491600000|2022-03-28 18:20:00|12179.3|12175.3|12176.2|12172.2|12180.9|12176.9|12176.2|12172.2|7609
1648491900000|2022-03-28 18:25:00|12177.8|12173.8|12179.3|12175.3|12182.5|12178.5|12177.8|12173.8|6926
1648492200000|2022-03-28 18:30:00|12177.8|12173.8|12180.9|12176.9|12180.9|12176.9|12177.8|12173.8|1510
1648492500000|2022-03-28 18:35:00|12179.3|12175.3|12179.3|12175.3|12180.9|12176.9|12177.8|12173.8|2386
1648492800000|2022-03-28 18:40:00|12177.8|12173.8|12179.3|12175.3|12182.5|12178.5|12177.8|12173.8|2806
1648493100000|2022-03-28 18:45:00|12180.1|12176.1|12179.3|12175.3|12180.9|12176.9|12177.8|12173.8|2470
1648493400000|2022-03-28 18:50:00|12177.8|12173.8|12173.1|12169.1|12177.8|12173.8|12173.1|12169.1|4297
1648493700000|2022-03-28 18:55:00|12174.7|12170.7|12173.1|12169.1|12174.7|12170.7|12170|12166|9340
1648494000000|2022-03-28 19:00:00|12174.7|12170.7|12174.7|12170.7|12176.2|12172.2|12173.1|12169.1|3170
1648494300000|2022-03-28 19:05:00|12176.2|12172.2|12176.2|12172.2|12176.2|12172.2|12174.7|12170.7|2258
1648494600000|2022-03-28 19:10:00|12177.8|12173.8|12179.3|12175.3|12180.9|12176.9|12177.8|12173.8|2338
1648494900000|2022-03-28 19:15:00|12177.8|12173.8|12176.2|12172.2|12180.9|12176.9|12176.2|12172.2|2259
1648495200000|2022-03-28 19:20:00|12177.8|12173.8|12177.8|12173.8|12177.8|12173.8|12177|12173|1537
1648495500000|2022-03-28 19:25:00|12179.3|12175.3|12180.9|12176.9|12180.9|12176.9|12177.8|12173.8|3094
1648495800000|2022-03-28 19:30:00|12179.3|12175.3|12180.9|12176.9|12180.9|12176.9|12177.8|12173.8|2223
1648496100000|2022-03-28 19:35:00|12179.3|12175.3|12182.5|12178.5|12184|12180|12179.3|12175.3|3149
1648496400000|2022-03-28 19:40:00|12180.9|12176.9|12179.3|12175.3|12180.9|12176.9|12179.3|12175.3|2403
1648496700000|2022-03-28 19:45:00|12180.9|12176.9|12184|12180|12185.6|12181.6|12180.9|12176.9|2031
1648497000000|2022-03-28 19:50:00|12185.6|12181.6|12187.2|12183.2|12187.2|12183.2|12184|12180|2175
1648497300000|2022-03-28 19:55:00|12185.6|12181.6|12184|12180|12187.2|12183.2|12182.5|12178.5|9095
1648497600000|2022-03-28 20:00:00|12182.5|12178.5|12184|12180|12185.6|12181.6|12182.5|12178.5|4862
1648497900000|2022-03-28 20:05:00|12182.5|12178.5|12179.3|12175.3|12182.5|12178.5|12179.3|12175.3|2053
1648498200000|2022-03-28 20:10:00|12180.9|12176.9|12182.5|12178.5|12182.5|12178.5|12180.9|12176.9|1093
1648498500000|2022-03-28 20:15:00|12184|12180|12184|12180|12184|12180|12182.5|12178.5|3591
1648498800000|2022-03-28 20:20:00|12185.6|12181.6|12188.7|12184.7|12188.7|12184.7|12184|12180|3458
1648499100000|2022-03-28 20:25:00|12187.2|12183.2|12184|12180|12188.7|12184.7|12184|12180|1623
1648499400000|2022-03-28 20:30:00|12182.5|12178.5|12184|12180|12184|12180|12182.5|12178.5|591
1648499700000|2022-03-28 20:35:00|12182.5|12178.5|12182.5|12178.5|12182.5|12178.5|12182.5|12178.5|651
1648500000000|2022-03-28 20:40:00|12180.9|12176.9|12174.7|12170.7|12180.9|12176.9|12174.7|12170.7|2203
1648500300000|2022-03-28 20:45:00|12176.2|12172.2|12176.2|12172.2|12177.8|12173.8|12173.1|12169.1|1631
1648500600000|2022-03-28 20:50:00|12175.4|12171.4|12173.1|12169.1|12176.2|12172.2|12173.1|12169.1|1742
1648500900000|2022-03-28 20:55:00|12174.7|12170.7|12177.8|12173.8|12177.8|12173.8|12174.7|12170.7|1302
1648504800000|2022-03-28 22:00:00|12176.2|12172.2|12184|12180|12184|12180|12173.1|12169.1|876
1648505100000|2022-03-28 22:05:00|12185.6|12181.6|12182.5|12178.5|12187.2|12183.2|12182.5|12178.5|578
1648505400000|2022-03-28 22:10:00|12180.9|12176.9|12184|12180|12184.8|12180.8|12179.3|12175.3|376
1648505700000|2022-03-28 22:15:00|12182.5|12178.5|12184|12180|12184|12180|12182.5|12178.5|236
1648506000000|2022-03-28 22:20:00|12185.6|12181.6|12185.6|12181.6|12185.6|12181.6|12185.6|12181.6|134
1648506300000|2022-03-28 22:25:00|12187.2|12183.2|12188.7|12184.7|12188.7|12184.7|12185.6|12181.6|545
1648506600000|2022-03-28 22:30:00|12187.2|12183.2|12188.7|12184.7|12188.7|12184.7|12184.8|12180.8|554
1648506900000|2022-03-28 22:35:00|12190.3|12186.3|12190.3|12186.3|12193.4|12189.4|12188.7|12184.7|477
1648507200000|2022-03-28 22:40:00|12188.7|12184.7|12188.7|12184.7|12188.7|12184.7|12188.7|12184.7|100
1648507500000|2022-03-28 22:45:00|||||||||76
1648507800000|2022-03-28 22:50:00|12187.2|12183.2|12188.7|12184.7|12188.7|12184.7|12187.2|12183.2|111
1648508100000|2022-03-28 22:55:00|12187.2|12183.2|12188.7|12184.7|12188.7|12184.7|12187.2|12183.2|145
1648508400000|2022-03-28 23:00:00|12190.3|12186.3|12190.3|12186.3|12191.8|12187.8|12190.3|12186.3|825
1648508700000|2022-03-28 23:05:00|12188.7|12184.7|12190.3|12186.3|12190.3|12186.3|12188.7|12184.7|399
1648509000000|2022-03-28 23:10:00|12188.7|12184.7|12191.8|12187.8|12193.4|12189.4|12188.7|12184.7|559
1648509300000|2022-03-28 23:15:00|12193.4|12189.4|12193.4|12189.4|12195|12191|12193.4|12189.4|497
1648509600000|2022-03-28 23:20:00|12195|12191|12195|12191|12195|12191|12193.4|12189.4|342
1648509900000|2022-03-28 23:25:00|12193.4|12189.4|12193.4|12189.4|12195|12191|12193.4|12189.4|180
1648510200000|2022-03-28 23:30:00|12191.8|12187.8|12193.4|12189.4|12193.4|12189.4|12191.8|12187.8|183
1648510500000|2022-03-28 23:35:00|12191.8|12187.8|12191.8|12187.8|12193.4|12189.4|12191.8|12187.8|192
1648510800000|2022-03-28 23:40:00|12193.4|12189.4|12191.8|12187.8|12193.4|12189.4|12191.8|12187.8|285
1648511100000|2022-03-28 23:45:00|12193.4|12189.4|12198.1|12194.1|12199.7|12195.7|12191.1|12187.1|1139
1648511400000|2022-03-28 23:50:00|12199.7|12195.7|12198.1|12194.1|12199.7|12195.7|12198.1|12194.1|634
1648511700000|2022-03-28 23:55:00|12196.5|12192.5|12196.5|12192.5|12198.1|12194.1|12195|12191|371
1648512000000|2022-03-29 00:00:00|12195|12191|12193.4|12189.4|12195|12191|12191.8|12187.8|468
1648512300000|2022-03-29 00:05:00|12191.8|12187.8|12182.5|12178.5|12191.8|12187.8|12180.9|12176.9|1367
1648512600000|2022-03-29 00:10:00|12184|12180|12188.7|12184.7|12188.7|12184.7|12182.5|12178.5|978
1648512900000|2022-03-29 00:15:00|12190.3|12186.3|12185.6|12181.6|12190.3|12186.3|12182.5|12178.5|928
1648513200000|2022-03-29 00:20:00|12184|12180|12177.8|12173.8|12185.6|12181.6|12177.8|12173.8|691
1648513500000|2022-03-29 00:25:00|12176.2|12172.2|12176.2|12172.2|12176.2|12172.2|12173.1|12169.1|1070
1648513800000|2022-03-29 00:30:00|12174.7|12170.7|12173.1|12169.1|12176.2|12172.2|12171.5|12167.5|1057
1648514100000|2022-03-29 00:35:00|12172.3|12168.3|12174.7|12170.7|12177.8|12173.8|12172.3|12168.3|809
1648514400000|2022-03-29 00:40:00|12173.1|12169.1|12170|12166|12173.1|12169.1|12170|12166|1468
1648514700000|2022-03-29 00:45:00|12171.5|12167.5|12166.8|12162.8|12171.5|12167.5|12165.3|12161.3|1661
1648515000000|2022-03-29 00:50:00|12165.3|12161.3|12160.6|12156.6|12165.3|12161.3|12159|12155|2916
1648515300000|2022-03-29 00:55:00|12162.2|12158.2|12162.2|12158.2|12165.3|12161.3|12160.6|12156.6|1994
1648515600000|2022-03-29 01:00:00|12160.6|12156.6|12162.2|12158.2|12165.3|12161.3|12160.6|12156.6|1517
1648515900000|2022-03-29 01:05:00|12163.7|12159.7|12160.6|12156.6|12165.3|12161.3|12159|12155|1990
1648516200000|2022-03-29 01:10:00|12162.2|12158.2|12165.3|12161.3|12165.3|12161.3|12160.6|12156.6|927
1648516500000|2022-03-29 01:15:00|12166.8|12162.8|12163.7|12159.7|12166.8|12162.8|12163.7|12159.7|1085
1648516800000|2022-03-29 01:20:00|12165.3|12161.3|12170|12166|12170.8|12166.8|12163.7|12159.7|1480
1648517100000|2022-03-29 01:25:00|12171.5|12167.5|12170|12166|12171.5|12167.5|12168.4|12164.4|792
1648517400000|2022-03-29 01:30:00|12171.5|12167.5|12174.7|12170.7|12174.7|12170.7|12171.5|12167.5|1136
1648517700000|2022-03-29 01:35:00|12173.1|12169.1|12176.2|12172.2|12177.8|12173.8|12171.5|12167.5|1656
1648518000000|2022-03-29 01:40:00|12177.8|12173.8|12182.5|12178.5|12182.5|12178.5|12174.7|12170.7|2071
1648518300000|2022-03-29 01:45:00|12180.9|12176.9|12180.9|12176.9|12182.5|12178.5|12179.3|12175.3|659
1648518600000|2022-03-29 01:50:00|12179.3|12175.3|12179.3|12175.3|12187.2|12183.2|12179.3|12175.3|1557
1648518900000|2022-03-29 01:55:00|12177.8|12173.8|12177.8|12173.8|12180.9|12176.9|12176.2|12172.2|786
1648519200000|2022-03-29 02:00:00|12176.2|12172.2|12176.2|12172.2|12177.8|12173.8|12174.7|12170.7|398
1648519500000|2022-03-29 02:05:00|12175.4|12171.4|12174.7|12170.7|12175.4|12171.4|12174.7|12170.7|213
1648519800000|2022-03-29 02:10:00|12173.1|12169.1|12174.7|12170.7|12174.7|12170.7|12173.1|12169.1|233
1648520100000|2022-03-29 02:15:00|12173.1|12169.1|12173.1|12169.1|12174.7|12170.7|12173.1|12169.1|138
1648520400000|2022-03-29 02:20:00|12171.5|12167.5|12171.5|12167.5|12173.1|12169.1|12168.4|12164.4|220
1648520700000|2022-03-29 02:25:00|12173.1|12169.1|12173.1|12169.1|12173.1|12169.1|12173.1|12169.1|110
1648521000000|2022-03-29 02:30:00|12171.5|12167.5|12171.5|12167.5|12173.1|12169.1|12171.5|12167.5|497
1648521300000|2022-03-29 02:35:00|12173.1|12169.1|12176.2|12172.2|12179.3|12175.3|12173.1|12169.1|891
1648521600000|2022-03-29 02:40:00|12177.8|12173.8|12179.3|12175.3|12179.3|12175.3|12176.2|12172.2|654
1648521900000|2022-03-29 02:45:00|12177.8|12173.8|12177.8|12173.8|12179.3|12175.3|12177.8|12173.8|247
1648522200000|2022-03-29 02:50:00|12179.3|12175.3|12179.3|12175.3|12180.9|12176.9|12179.3|12175.3|160
1648522500000|2022-03-29 02:55:00|12180.9|12176.9|12182.5|12178.5|12185.6|12181.6|12179.3|12175.3|1900
1648522800000|2022-03-29 03:00:00|12184|12180|12179.3|12175.3|12184|12180|12179.3|12175.3|1058
1648523100000|2022-03-29 03:05:00|12177.8|12173.8|12177.8|12173.8|12177.8|12173.8|12177.8|12173.8|801
1648523400000|2022-03-29 03:10:00|12176.2|12172.2|12171.5|12167.5|12176.2|12172.2|12171.5|12167.5|1736
1648523700000|2022-03-29 03:15:00|12170.8|12166.8|12168.4|12164.4|12171.5|12167.5|12166.8|12162.8|1397
1648524000000|2022-03-29 03:20:00|12166.8|12162.8|12166.8|12162.8|12170|12166|12166.8|12162.8|947
1648524300000|2022-03-29 03:25:00|12168.4|12164.4|12171.5|12167.5|12171.5|12167.5|12166.8|12162.8|941
1648524600000|2022-03-29 03:30:00|12170|12166|12171.5|12167.5|12174.7|12170.7|12170|12166|1082
1648524900000|2022-03-29 03:35:00|12173.1|12169.1|12165.3|12161.3|12173.1|12169.1|12165.3|12161.3|783
1648525200000|2022-03-29 03:40:00|12166.8|12162.8|12165.3|12161.3|12168.4|12164.4|12165.3|12161.3|763
1648525500000|2022-03-29 03:45:00|12166.8|12162.8|12168.4|12164.4|12168.4|12164.4|12165.3|12161.3|412
1648525800000|2022-03-29 03:50:00|12166.8|12162.8|12165.3|12161.3|12168.4|12164.4|12165.3|12161.3|1134
1648526100000|2022-03-29 03:55:00|12166.8|12162.8|12165.3|12161.3|12168.4|12164.4|12165.3|12161.3|732
1648526400000|2022-03-29 04:00:00|12163.7|12159.7|12160.6|12156.6|12163.7|12159.7|12159|12155|1432
1648526700000|2022-03-29 04:05:00|12159|12155|12159|12155|12160.6|12156.6|12159|12155|652
1648527000000|2022-03-29 04:10:00|12160.6|12156.6|12160.6|12156.6|12160.6|12156.6|12159|12155|765
1648527300000|2022-03-29 04:15:00|12162.2|12158.2|12159|12155|12162.2|12158.2|12157.5|12153.5|778
1648527600000|2022-03-29 04:20:00|12160.6|12156.6|12160.6|12156.6|12160.6|12156.6|12159|12155|355
1648527900000|2022-03-29 04:25:00|12162.2|12158.2|12162.2|12158.2|12162.2|12158.2|12160.6|12156.6|139
1648528200000|2022-03-29 04:30:00|12160.6|12156.6|12159|12155|12160.6|12156.6|12157.5|12153.5|493
1648528500000|2022-03-29 04:35:00|12160.6|12156.6|12159|12155|12160.6|12156.6|12157.5|12153.5|472
1648528800000|2022-03-29 04:40:00|12157.5|12153.5|12159|12155|12160.6|12156.6|12157.5|12153.5|325
1648529100000|2022-03-29 04:45:00|12157.5|12153.5|12159|12155|12159|12155|12157.5|12153.5|280
1648529400000|2022-03-29 04:50:00|12157.5|12153.5|12159|12155|12159.8|12155.8|12157.5|12153.5|371
1648529700000|2022-03-29 04:55:00|12157.5|12153.5|12159|12155|12159|12155|12157.5|12153.5|366
1648530000000|2022-03-29 05:00:00|12157.5|12153.5|12160.6|12156.6|12160.6|12156.6|12157.5|12153.5|211
1648530300000|2022-03-29 05:05:00|12162.2|12158.2|12159|12155|12162.2|12158.2|12158.3|12154.3|617
1648530600000|2022-03-29 05:10:00|12157.5|12153.5|12157.5|12153.5|12159|12155|12155.9|12151.9|579
1648530900000|2022-03-29 05:15:00|12156.7|12152.7|12155.9|12151.9|12157.5|12153.5|12154.3|12150.3|433
1648531200000|2022-03-29 05:20:00|12154.3|12150.3|12157.5|12153.5|12157.5|12153.5|12154.3|12150.3|611
1648531500000|2022-03-29 05:25:00|12155.9|12151.9|12160.6|12156.6|12160.6|12156.6|12155.9|12151.9|990
1648531800000|2022-03-29 05:30:00|12159|12155|12162.2|12158.2|12162.2|12158.2|12159|12155|840
1648532100000|2022-03-29 05:35:00|12161.4|12157.4|12160.6|12156.6|12162.2|12158.2|12160.6|12156.6|276
1648532400000|2022-03-29 05:40:00|12162.2|12158.2|12162.2|12158.2|12163.7|12159.7|12162.2|12158.2|607
1648532700000|2022-03-29 05:45:00|12163.7|12159.7|12165.3|12161.3|12168.4|12164.4|12163.7|12159.7|1238
1648533000000|2022-03-29 05:50:00|12166.8|12162.8|12171.5|12167.5|12173.1|12169.1|12165.3|12161.3|2095
1648533300000|2022-03-29 05:55:00|12170|12166|12166.8|12162.8|12171.5|12167.5|12166.8|12162.8|421
1648533600000|2022-03-29 06:00:00|12165.3|12161.3|12170|12166|12171.5|12167.5|12165.3|12161.3|1686
1648533900000|2022-03-29 06:05:00|12168.4|12164.4|12171.5|12167.5|12171.5|12167.5|12168.4|12164.4|1333
1648534200000|2022-03-29 06:10:00|12170|12166|12170|12166|12171.5|12167.5|12168.4|12164.4|566
1648534500000|2022-03-29 06:15:00|12171.5|12167.5|12173.1|12169.1|12174.7|12170.7|12171.5|12167.5|1373
1648534800000|2022-03-29 06:20:00|12171.5|12167.5|12166.8|12162.8|12173.1|12169.1|12166.8|12162.8|1067
1648535100000|2022-03-29 06:25:00|12165.3|12161.3|12165.3|12161.3|12166.8|12162.8|12163.7|12159.7|1686
1648535400000|2022-03-29 06:30:00|12163.7|12159.7|12168.4|12164.4|12170|12166|12160.6|12156.6|2228
1648535700000|2022-03-29 06:35:00|12170|12166|12176.2|12172.2|12176.2|12172.2|12170|12166|1502
1648536000000|2022-03-29 06:40:00|12174.7|12170.7|12171.5|12167.5|12176.2|12172.2|12171.5|12167.5|1131
1648536300000|2022-03-29 06:45:00|12170|12166|12171.5|12167.5|12173.1|12169.1|12170|12166|333
1648536600000|2022-03-29 06:50:00|12173.1|12169.1|12171.5|12167.5|12173.1|12169.1|12170|12166|1145
1648536900000|2022-03-29 06:55:00|12170.8|12166.8|12171.5|12167.5|12171.5|12167.5|12168.4|12164.4|832
1648537200000|2022-03-29 07:00:00|12170|12166|12163.7|12159.7|12170|12166|12163.7|12159.7|3034
1648537500000|2022-03-29 07:05:00|12162.2|12158.2|12160.6|12156.6|12163.7|12159.7|12159|12155|1629
1648537800000|2022-03-29 07:10:00|12162.2|12158.2|12163.7|12159.7|12165.3|12161.3|12159.8|12155.8|1936
1648538100000|2022-03-29 07:15:00|12165.3|12161.3|12159|12155|12165.3|12161.3|12155.9|12151.9|2947
1648538400000|2022-03-29 07:20:00|12158.3|12154.3|12152.8|12148.8|12159|12155|12152.8|12148.8|3629
1648538700000|2022-03-29 07:25:00|12154.3|12150.3|12145|12141|12154.3|12150.3|12143.4|12139.4|3241
1648539000000|2022-03-29 07:30:00|12143.4|12139.4|12146.5|12142.5|12146.5|12142.5|12143.4|12139.4|3023
1648539300000|2022-03-29 07:35:00|12147.3|12143.3|12151.2|12147.2|12154.3|12150.3|12147.3|12143.3|3449
1648539600000|2022-03-29 07:40:00|12152.8|12148.8|12154.3|12150.3|12154.3|12150.3|12151.2|12147.2|2064
1648539900000|2022-03-29 07:45:00|12152.8|12148.8|12148.1|12144.1|12152.8|12148.8|12146.5|12142.5|1977
1648540200000|2022-03-29 07:50:00|12146.5|12142.5|12151.2|12147.2|12152.8|12148.8|12146.5|12142.5|1595
1648540500000|2022-03-29 07:55:00|12152.8|12148.8|12149.7|12145.7|12152.8|12148.8|12149.7|12145.7|2279
1648540800000|2022-03-29 08:00:00|12151.2|12147.2|12149.7|12145.7|12155.9|12151.9|12149.7|12145.7|1952
1648541100000|2022-03-29 08:05:00|12148.1|12144.1|12143.4|12139.4|12148.1|12144.1|12143.4|12139.4|1519
1648541400000|2022-03-29 08:10:00|12145|12141|12148.1|12144.1|12148.1|12144.1|12143.4|12139.4|1709
1648541700000|2022-03-29 08:15:00|12149.7|12145.7|12149.7|12145.7|12152.8|12148.8|12148.1|12144.1|4886
1648542000000|2022-03-29 08:20:00|12151.2|12147.2|12148.1|12144.1|12151.2|12147.2|12148.1|12144.1|1154
1648542300000|2022-03-29 08:25:00|12149.7|12145.7|12148.1|12144.1|12149.7|12145.7|12146.5|12142.5|2168
1648542600000|2022-03-29 08:30:00|12149.7|12145.7|12148.1|12144.1|12149.7|12145.7|12148.1|12144.1|705
1648542900000|2022-03-29 08:35:00|12149.7|12145.7|12140.3|12136.3|12149.7|12145.7|12140.3|12136.3|2456
1648543200000|2022-03-29 08:40:00|12141.8|12137.8|12143.4|12139.4|12145|12141|12140.3|12136.3|2199
1648543500000|2022-03-29 08:45:00|12145|12141|12145|12141|12145|12141|12143.4|12139.4|649
1648543800000|2022-03-29 08:50:00|12146.5|12142.5|12148.1|12144.1|12148.1|12144.1|12146.5|12142.5|930
1648544100000|2022-03-29 08:55:00|12146.5|12142.5|12143.4|12139.4|12146.5|12142.5|12143.4|12139.4|1570
1648544400000|2022-03-29 09:00:00|12145|12141|12140.3|12136.3|12145|12141|12140.3|12136.3|1708
1648544700000|2022-03-29 09:05:00|12141.8|12137.8|12132.5|12128.5|12143.4|12139.4|12130.9|12126.9|9317
1648545000000|2022-03-29 09:10:00|12134|12130|12135.6|12131.6|12137.2|12133.2|12129.3|12125.3|5792
1648545300000|2022-03-29 09:15:00|12137.2|12133.2|12134|12130|12137.2|12133.2|12132.5|12128.5|1457
1648545600000|2022-03-29 09:20:00|12132.5|12128.5|12135.6|12131.6|12137.2|12133.2|12132.5|12128.5|3444
1648545900000|2022-03-29 09:25:00|12134|12130|12135.6|12131.6|12137.2|12133.2|12134|12130|924
1648546200000|2022-03-29 09:30:00|12134|12130|12134|12130|12135.6|12131.6|12130.9|12126.9|2522
1648546500000|2022-03-29 09:35:00|12135.6|12131.6|12135.6|12131.6|12137.2|12133.2|12134|12130|1050
1648546800000|2022-03-29 09:40:00|12134|12130|12132.5|12128.5|12134|12130|12129.3|12125.3|1752
1648547100000|2022-03-29 09:45:00|12130.9|12126.9|12127.8|12123.8|12132.5|12128.5|12126.2|12122.2|1631
1648547400000|2022-03-29 09:50:00|12126.2|12122.2|12134|12130|12134|12130|12126.2|12122.2|2619
1648547700000|2022-03-29 09:55:00|12132.5|12128.5|12129.3|12125.3|12134|12130|12127.8|12123.8|2642
1648548000000|2022-03-29 10:00:00|12130.9|12126.9|12135.6|12131.6|12135.6|12131.6|12129.3|12125.3|2408
1648548300000|2022-03-29 10:05:00|12137.2|12133.2|12137.2|12133.2|12138.7|12134.7|12135.6|12131.6|3893
1648548600000|2022-03-29 10:10:00|12138.7|12134.7|12141.8|12137.8|12141.8|12137.8|12137.2|12133.2|1163
1648548900000|2022-03-29 10:15:00|12140.3|12136.3|12140.3|12136.3|12141.8|12137.8|12138.7|12134.7|1767
1648549200000|2022-03-29 10:20:00|12138.7|12134.7|12137.2|12133.2|12138.7|12134.7|12137.2|12133.2|1260
1648549500000|2022-03-29 10:25:00|12135.6|12131.6|12137.2|12133.2|12137.2|12133.2|12135.6|12131.6|2256
1648549800000|2022-03-29 10:30:00|12138.7|12134.7|12140.3|12136.3|12140.3|12136.3|12135.6|12131.6|1354
1648550100000|2022-03-29 10:35:00|12141.8|12137.8|12140.3|12136.3|12143.4|12139.4|12140.3|12136.3|2163
1648550400000|2022-03-29 10:40:00|12138.7|12134.7|12140.3|12136.3|12140.3|12136.3|12137.2|12133.2|1421
1648550700000|2022-03-29 10:45:00|12138.7|12134.7|12140.3|12136.3|12140.3|12136.3|12138.7|12134.7|358
1648551000000|2022-03-29 10:50:00|12141.8|12137.8|12140.3|12136.3|12141.8|12137.8|12140.3|12136.3|440
1648551300000|2022-03-29 10:55:00|12141.8|12137.8|12146.5|12142.5|12146.5|12142.5|12141.8|12137.8|833
1648551600000|2022-03-29 11:00:00|12148.1|12144.1|12146.5|12142.5|12149.7|12145.7|12145|12141|2577
1648551900000|2022-03-29 11:05:00|12148.1|12144.1|12148.1|12144.1|12148.1|12144.1|12146.5|12142.5|1496
1648552200000|2022-03-29 11:10:00|12149.7|12145.7|12143.4|12139.4|12149.7|12145.7|12143.4|12139.4|2670
1648552500000|2022-03-29 11:15:00|12145|12141|12143.4|12139.4|12145|12141|12141.8|12137.8|1413
1648552800000|2022-03-29 11:20:00|12141.8|12137.8|12138.7|12134.7|12143.4|12139.4|12137.2|12133.2|1242
1648553100000|2022-03-29 11:25:00|12137.2|12133.2|12143.4|12139.4|12143.4|12139.4|12137.2|12133.2|1271
1648553400000|2022-03-29 11:30:00|12141.8|12137.8|12138.7|12134.7|12143.4|12139.4|12138.7|12134.7|1073
1648553700000|2022-03-29 11:35:00|12140.3|12136.3|12140.3|12136.3|12141.8|12137.8|12137.2|12133.2|2865
1648554000000|2022-03-29 11:40:00|12138.7|12134.7|12127.8|12123.8|12138.7|12134.7|12124.7|12120.7|7567
1648554300000|2022-03-29 11:45:00|12126.2|12122.2|12112.2|12108.2|12129.3|12125.3|12112.2|12108.2|11296
1648554600000|2022-03-29 11:50:00|12113.7|12109.7|12127.8|12123.8|12129.3|12125.3|12113.7|12109.7|7888
1648554900000|2022-03-29 11:55:00|12129.3|12125.3|12130.9|12126.9|12134|12130|12127.8|12123.8|6083
1648555200000|2022-03-29 12:00:00|12130.1|12126.1|12141.8|12137.8|12141.8|12137.8|12129.3|12125.3|4641
1648555500000|2022-03-29 12:05:00|12143.4|12139.4|12140.3|12136.3|12145|12141|12137.2|12133.2|5811
1648555800000|2022-03-29 12:10:00|12139.5|12135.5|12143.4|12139.4|12143.4|12139.4|12137.2|12133.2|2616
1648556100000|2022-03-29 12:15:00|12145|12141|12146.5|12142.5|12154.3|12150.3|12145|12141|5897
1648556400000|2022-03-29 12:20:00|12145|12141|12154.3|12150.3|12154.3|12150.3|12145|12141|8136
1648556700000|2022-03-29 12:25:00|12155.9|12151.9|12157.5|12153.5|12159|12155|12154.3|12150.3|8262
1648557000000|2022-03-29 12:30:00|12155.9|12151.9|12165.3|12161.3|12166.8|12162.8|12155.9|12151.9|6988
1648557300000|2022-03-29 12:35:00|12166.8|12162.8|12163.7|12159.7|12168.4|12164.4|12159|12155|8129
1648557600000|2022-03-29 12:40:00|12162.2|12158.2|12168.4|12164.4|12171.5|12167.5|12162.2|12158.2|7476
1648557900000|2022-03-29 12:45:00|12166.8|12162.8|12174.7|12170.7|12179.3|12175.3|12166.8|12162.8|10265
1648558200000|2022-03-29 12:50:00|12176.2|12172.2|12182.5|12178.5|12187.2|12183.2|12171.5|12167.5|6954
1648558500000|2022-03-29 12:55:00|12180.9|12176.9|12185.6|12181.6|12191.8|12187.8|12180.9|12176.9|14402
1648558800000|2022-03-29 13:00:00|12187.2|12183.2|12191.8|12187.8|12191.8|12187.8|12182.5|12178.5|7841
1648559100000|2022-03-29 13:05:00|12190.3|12186.3|12191.8|12187.8|12191.8|12187.8|12187.2|12183.2|6587
1648559400000|2022-03-29 13:10:00|12193.4|12189.4|12209|12205|12209|12205|12193.4|12189.4|7935
1648559700000|2022-03-29 13:15:00|12208.3|12204.3|12220|12216|12220|12216|12201.2|12197.2|13118
1648560000000|2022-03-29 13:20:00|12221.5|12217.5|12209|12205|12223.1|12219.1|12205.9|12201.9|11050
1648560300000|2022-03-29 13:25:00|12210.6|12206.6|12207.5|12203.5|12212.2|12208.2|12205.9|12201.9|7558
1648560600000|2022-03-29 13:30:00|12209|12205|12213.7|12209.7|12215.3|12211.3|12207.5|12203.5|5553
1648560900000|2022-03-29 13:35:00|12212.9|12208.9|12212.2|12208.2|12220|12216|12212.2|12208.2|6494
1648561200000|2022-03-29 13:40:00|12211.4|12207.4|12213.7|12209.7|12216.8|12212.8|12210.6|12206.6|4370
1648561500000|2022-03-29 13:45:00|12215.3|12211.3|12221.5|12217.5|12221.5|12217.5|12213.7|12209.7|6951
1648561800000|2022-03-29 13:50:00|12223.1|12219.1|12224.7|12220.7|12226.2|12222.2|12220|12216|6845
1648562100000|2022-03-29 13:55:00|12226.2|12222.2|12226.2|12222.2|12227.8|12223.8|12223.1|12219.1|8179
1648562400000|2022-03-29 14:00:00|12227.8|12223.8|12230.9|12226.9|12234|12230|12224.7|12220.7|8147
1648562700000|2022-03-29 14:05:00|12232.5|12228.5|12229.3|12225.3|12237.2|12233.2|12227.8|12223.8|11684
1648563000000|2022-03-29 14:10:00|12230.9|12226.9|12226.2|12222.2|12234|12230|12224.7|12220.7|7308
1648563300000|2022-03-29 14:15:00|12224.7|12220.7|12220|12216|12229.3|12225.3|12218.4|12214.4|11886
1648563600000|2022-03-29 14:20:00|12218.4|12214.4|12218.4|12214.4|12221.5|12217.5|12213.7|12209.7|13461
1648563900000|2022-03-29 14:25:00|12216.8|12212.8|12210.6|12206.6|12216.8|12212.8|12210.6|12206.6|3896
1648564200000|2022-03-29 14:30:00|12209|12205|12207.5|12203.5|12212.2|12208.2|12207.5|12203.5|8214
1648564500000|2022-03-29 14:35:00|12208.3|12204.3|12202.8|12198.8|12209|12205|12202.8|12198.8|4055
1648564800000|2022-03-29 14:40:00|12204.3|12200.3|12195|12191|12204.3|12200.3|12191.8|12187.8|12236
1648565100000|2022-03-29 14:45:00|12193.4|12189.4|12187.2|12183.2|12195|12191|12185.6|12181.6|8938
1648565400000|2022-03-29 14:50:00|12188.7|12184.7|12196.5|12192.5|12196.5|12192.5|12187.2|12183.2|10161
1648565700000|2022-03-29 14:55:00|12195|12191|12187.2|12183.2|12195|12191|12185.6|12181.6|6013
1648566000000|2022-03-29 15:00:00|12185.6|12181.6|12185.6|12181.6|12188.7|12184.7|12184|12180|4569
1648566300000|2022-03-29 15:05:00|12187.2|12183.2|12190.3|12186.3|12193.4|12189.4|12187.2|12183.2|6182
1648566600000|2022-03-29 15:10:00|12188.7|12184.7|12190.3|12186.3|12195|12191|12188.7|12184.7|6080
1648566900000|2022-03-29 15:15:00|12188.7|12184.7|12188.7|12184.7|12190.3|12186.3|12187.2|12183.2|2571
1648567200000|2022-03-29 15:20:00|12190.3|12186.3|12191.8|12187.8|12193.4|12189.4|12187.2|12183.2|3153
1648567500000|2022-03-29 15:25:00|12193.4|12189.4|12198.1|12194.1|12198.1|12194.1|12191.8|12187.8|4032
1648567800000|2022-03-29 15:30:00|12196.5|12192.5|12199.7|12195.7|12201.2|12197.2|12195|12191|5469
1648568100000|2022-03-29 15:35:00|12201.2|12197.2|12201.2|12197.2|12201.2|12197.2|12198.1|12194.1|2013
1648568400000|2022-03-29 15:40:00|12202.8|12198.8|12202.8|12198.8|12202.8|12198.8|12196.5|12192.5|2696
1648568700000|2022-03-29 15:45:00|12204.3|12200.3|12209|12205|12210.6|12206.6|12202.8|12198.8|9618
1648569000000|2022-03-29 15:50:00|12210.6|12206.6|12220|12216|12223.1|12219.1|12209|12205|6401
1648569300000|2022-03-29 15:55:00|12218.4|12214.4|12223.1|12219.1|12223.1|12219.1|12216.8|12212.8|5027
1648569600000|2022-03-29 16:00:00|12221.5|12217.5|12212.2|12208.2|12221.5|12217.5|12212.2|12208.2|6259
1648569900000|2022-03-29 16:05:00|12213.7|12209.7|12209|12205|12213.7|12209.7|12207.5|12203.5|10486
1648570200000|2022-03-29 16:10:00|12207.5|12203.5|12213.7|12209.7|12213.7|12209.7|12207.5|12203.5|2752
1648570500000|2022-03-29 16:15:00|12212.2|12208.2|12216.8|12212.8|12216.8|12212.8|12212.2|12208.2|5580
1648570800000|2022-03-29 16:20:00|12218.4|12214.4|12218.4|12214.4|12220|12216|12216.8|12212.8|3229
1648571100000|2022-03-29 16:25:00|12220|12216|12221.5|12217.5|12223.1|12219.1|12218.4|12214.4|4669
1648571400000|2022-03-29 16:30:00|12223.1|12219.1|12221.5|12217.5|12223.1|12219.1|12220|12216|3002
1648571700000|2022-03-29 16:35:00|12220|12216|12224.7|12220.7|12229.3|12225.3|12220|12216|7264
1648572000000|2022-03-29 16:40:00|12226.2|12222.2|12221.5|12217.5|12227.8|12223.8|12221.5|12217.5|12999
1648572300000|2022-03-29 16:45:00|12223.1|12219.1|12223.1|12219.1|12224.7|12220.7|12221.5|12217.5|2652
1648572600000|2022-03-29 16:50:00|12221.5|12217.5|12220|12216|12223.1|12219.1|12218.4|12214.4|5997
1648572900000|2022-03-29 16:55:00|12221.5|12217.5|12229.3|12225.3|12229.3|12225.3|12221.5|12217.5|9016
1648573200000|2022-03-29 17:00:00|12227.8|12223.8|12221.5|12217.5|12227.8|12223.8|12211.4|12207.4|9240
1648573500000|2022-03-29 17:05:00|12220|12216|12224.7|12220.7|12227.8|12223.8|12220|12216|10137
1648573800000|2022-03-29 17:10:00|12225.4|12221.4|12224.7|12220.7|12226.2|12222.2|12220|12216|7259
1648574100000|2022-03-29 17:15:00|12223.1|12219.1|12218.4|12214.4|12223.1|12219.1|12216.8|12212.8|4294
1648574400000|2022-03-29 17:20:00|12220|12216|12218.4|12214.4|12221.5|12217.5|12216.8|12212.8|5473
1648574700000|2022-03-29 17:25:00|12216.8|12212.8|12216.8|12212.8|12218.4|12214.4|12216.8|12212.8|752
1648575000000|2022-03-29 17:30:00|12218.4|12214.4|12229.3|12225.3|12229.3|12225.3|12216.8|12212.8|4016
1648575300000|2022-03-29 17:35:00|12227.8|12223.8|12230.9|12226.9|12232.5|12228.5|12227.8|12223.8|4200
1648575600000|2022-03-29 17:40:00|12229.3|12225.3|12227.8|12223.8|12230.9|12226.9|12226.2|12222.2|2690
1648575900000|2022-03-29 17:45:00|12226.2|12222.2|12226.2|12222.2|12227.8|12223.8|12223.1|12219.1|2101
1648576200000|2022-03-29 17:50:00|12224.7|12220.7|12227.8|12223.8|12229.3|12225.3|12224.7|12220.7|2278
1648576500000|2022-03-29 17:55:00|12229.3|12225.3|12240.3|12236.3|12240.3|12236.3|12229.3|12225.3|8151
1648576800000|2022-03-29 18:00:00|12243.4|12239.4|12240.3|12236.3|12245|12241|12240.3|12236.3|7628
1648577100000|2022-03-29 18:05:00|12241.8|12237.8|12240.3|12236.3|12241.8|12237.8|12237.2|12233.2|7198
1648577400000|2022-03-29 18:10:00|12238.7|12234.7|12238.7|12234.7|12240.3|12236.3|12238.7|12234.7|2983
1648577700000|2022-03-29 18:15:00|12240.3|12236.3|12237.2|12233.2|12240.3|12236.3|12235.6|12231.6|6567
1648578000000|2022-03-29 18:20:00|12238.7|12234.7|12238.7|12234.7|12238.7|12234.7|12235.6|12231.6|3917
1648578300000|2022-03-29 18:25:00|12240.3|12236.3|12235.6|12231.6|12240.3|12236.3|12235.6|12231.6|3771
1648578600000|2022-03-29 18:30:00|12237.2|12233.2|12237.2|12233.2|12238.7|12234.7|12235.6|12231.6|2996
1648578900000|2022-03-29 18:35:00|12235.6|12231.6|12238.7|12234.7|12238.7|12234.7|12235.6|12231.6|7542
1648579200000|2022-03-29 18:40:00|12237.2|12233.2|12230.9|12226.9|12238.7|12234.7|12230.9|12226.9|6045
1648579500000|2022-03-29 18:45:00|12232.5|12228.5|12230.9|12226.9|12232.5|12228.5|12227.8|12223.8|4641
1648579800000|2022-03-29 18:50:00|12229.3|12225.3|12227.8|12223.8|12230.9|12226.9|12227.8|12223.8|2683
1648580100000|2022-03-29 18:55:00|12226.2|12222.2|12234|12230|12235.6|12231.6|12226.2|12222.2|5781
1648580400000|2022-03-29 19:00:00|12232.5|12228.5|12227.8|12223.8|12232.5|12228.5|12227.8|12223.8|4629
1648580700000|2022-03-29 19:05:00|12229.3|12225.3|12224.7|12220.7|12229.3|12225.3|12223.1|12219.1|5966
1648581000000|2022-03-29 19:10:00|12223.1|12219.1|12224.7|12220.7|12226.2|12222.2|12223.1|12219.1|3070
1648581300000|2022-03-29 19:15:00|12226.2|12222.2|12230.9|12226.9|12230.9|12226.9|12224.7|12220.7|4566
1648581600000|2022-03-29 19:20:00|12229.3|12225.3|12227.8|12223.8|12229.3|12225.3|12227.8|12223.8|2425
1648581900000|2022-03-29 19:25:00|12226.2|12222.2|12224.7|12220.7|12227.8|12223.8|12224.7|12220.7|2183
1648582200000|2022-03-29 19:30:00|12226.2|12222.2|12221.5|12217.5|12226.2|12222.2|12221.5|12217.5|2934
1648582500000|2022-03-29 19:35:00|12223.1|12219.1|12218.4|12214.4|12223.1|12219.1|12218.4|12214.4|1622
1648582800000|2022-03-29 19:40:00|12220|12216|12221.5|12217.5|12223.1|12219.1|12218.4|12214.4|988
1648583100000|2022-03-29 19:45:00|12223.1|12219.1|12224.7|12220.7|12224.7|12220.7|12221.5|12217.5|1895
1648583400000|2022-03-29 19:50:00|12223.1|12219.1|12229.3|12225.3|12230.9|12226.9|12223.1|12219.1|2429
1648583700000|2022-03-29 19:55:00|12230.9|12226.9|12232.5|12228.5|12234|12230|12227.8|12223.8|4166
1648584000000|2022-03-29 20:00:00|12234|12230|12237.2|12233.2|12237.2|12233.2|12232.5|12228.5|4558
1648584300000|2022-03-29 20:05:00|12235.6|12231.6|12235.6|12231.6|12237.2|12233.2|12234|12230|1679
1648584600000|2022-03-29 20:10:00|12237.2|12233.2|12235.6|12231.6|12237.2|12233.2|12234|12230|1151
1648584900000|2022-03-29 20:15:00|12234.8|12230.8|12230.9|12226.9|12235.6|12231.6|12230.9|12226.9|1629
1648585200000|2022-03-29 20:20:00|12229.3|12225.3|12227.8|12223.8|12230.9|12226.9|12227.8|12223.8|1693
1648585500000|2022-03-29 20:25:00|12229.3|12225.3|12227.8|12223.8|12229.3|12225.3|12227.8|12223.8|2538
1648585800000|2022-03-29 20:30:00|12230.9|12226.9|12230.9|12226.9|12232.5|12228.5|12229.3|12225.3|3320
1648586100000|2022-03-29 20:35:00|12229.3|12225.3|12227.8|12223.8|12230.9|12226.9|12227.8|12223.8|1501
1648586400000|2022-03-29 20:40:00|12229.3|12225.3|12229.3|12225.3|12229.3|12225.3|12228.6|12224.6|1447
1648586700000|2022-03-29 20:45:00|12227.8|12223.8|12229.3|12225.3|12230.9|12226.9|12226.2|12222.2|3629
1648587000000|2022-03-29 20:50:00|12227.8|12223.8|12229.3|12225.3|12229.3|12225.3|12227.8|12223.8|2762
1648587300000|2022-03-29 20:55:00|12227.8|12223.8|12230.9|12226.9|12230.9|12226.9|12227.8|12223.8|1904
1648591200000|2022-03-29 22:00:00|12235.6|12231.6|12240.3|12236.3|12240.3|12236.3|12234|12230|1769
1648591500000|2022-03-29 22:05:00|12238.7|12234.7|12237.2|12233.2|12238.7|12234.7|12237.2|12233.2|633
1648591800000|2022-03-29 22:10:00|||||||||201
1648592100000|2022-03-29 22:15:00|12235.6|12231.6|12237.2|12233.2|12237.2|12233.2|12235.6|12231.6|233
1648592400000|2022-03-29 22:20:00|12235.6|12231.6|12232.5|12228.5|12237.2|12233.2|12230.9|12226.9|862
1648592700000|2022-03-29 22:25:00|12230.9|12226.9|12232.5|12228.5|12234|12230|12230.9|12226.9|357
1648593000000|2022-03-29 22:30:00|12231.7|12227.7|12229.3|12225.3|12231.7|12227.7|12227.8|12223.8|314
1648593300000|2022-03-29 22:35:00|12227.8|12223.8|12224.7|12220.7|12227.8|12223.8|12224.7|12220.7|500
1648593600000|2022-03-29 22:40:00|12226.2|12222.2|12223.1|12219.1|12226.2|12222.2|12223.1|12219.1|399
1648593900000|2022-03-29 22:45:00|12221.5|12217.5|12220|12216|12223.1|12219.1|12220|12216|832
1648594200000|2022-03-29 22:50:00|12221.5|12217.5|12218.4|12214.4|12221.5|12217.5|12218.4|12214.4|300
1648594500000|2022-03-29 22:55:00|12220|12216|12220|12216|12220|12216|12218.4|12214.4|366
1648594800000|2022-03-29 23:00:00|12221.5|12217.5|12220|12216|12223.1|12219.1|12220|12216|1440
1648595100000|2022-03-29 23:05:00|12221.5|12217.5|12220|12216|12221.5|12217.5|12220|12216|400
1648595400000|2022-03-29 23:10:00|12221.5|12217.5|12223.1|12219.1|12223.1|12219.1|12221.5|12217.5|597
1648595700000|2022-03-29 23:15:00|12224.7|12220.7|12221.5|12217.5|12224.7|12220.7|12221.5|12217.5|466
1648596000000|2022-03-29 23:20:00|12220|12216|12221.5|12217.5|12221.5|12217.5|12220|12216|320
1648596300000|2022-03-29 23:25:00|12223.1|12219.1|12221.5|12217.5|12223.1|12219.1|12221.5|12217.5|233
1648596600000|2022-03-29 23:30:00|12222.3|12218.3|12223.1|12219.1|12224.7|12220.7|12221.5|12217.5|637
1648596900000|2022-03-29 23:35:00|12221.5|12217.5|12223.1|12219.1|12224.7|12220.7|12221.5|12217.5|444
1648597200000|2022-03-29 23:40:00|12224.7|12220.7|12224.7|12220.7|12224.7|12220.7|12223.1|12219.1|508
1648597500000|2022-03-29 23:45:00|12227.8|12223.8|12227.8|12223.8|12229.3|12225.3|12227.8|12223.8|1172
1648597800000|2022-03-29 23:50:00|12229.3|12225.3|12229.3|12225.3|12229.3|12225.3|12229.3|12225.3|356
1648598100000|2022-03-29 23:55:00|12230.9|12226.9|12229.3|12225.3|12230.9|12226.9|12229.3|12225.3|533
1648598400000|2022-03-30 00:00:00|12230.9|12226.9|12237.2|12233.2|12237.2|12233.2|12230.9|12226.9|1664
1648598700000|2022-03-30 00:05:00|12238.7|12234.7|12230.9|12226.9|12241.8|12237.8|12229.3|12225.3|2658
1648599000000|2022-03-30 00:10:00|12232.5|12228.5|12237.2|12233.2|12237.2|12233.2|12230.9|12226.9|952
1648599300000|2022-03-30 00:15:00|12238.7|12234.7|12240.3|12236.3|12245|12241|12237.2|12233.2|2742
1648599600000|2022-03-30 00:20:00|12238.7|12234.7|12237.2|12233.2|12240.3|12236.3|12235.6|12231.6|1269
1648599900000|2022-03-30 00:25:00|12235.6|12231.6|12238.7|12234.7|12238.7|12234.7|12234|12230|758
1648600200000|2022-03-30 00:30:00|12237.2|12233.2|12235.6|12231.6|12238.7|12234.7|12234|12230|928
1648600500000|2022-03-30 00:35:00|12234|12230|12238.7|12234.7|12238.7|12234.7|12232.5|12228.5|274
1648600800000|2022-03-30 00:40:00|12240.3|12236.3|12234|12230|12240.3|12236.3|12234|12230|858
1648601100000|2022-03-30 00:45:00|12235.6|12231.6|12238.7|12234.7|12238.7|12234.7|12234|12230|743
1648601400000|2022-03-30 00:50:00|12237.2|12233.2|12241.8|12237.8|12241.8|12237.8|12237.2|12233.2|909
1648601700000|2022-03-30 00:55:00|12240.3|12236.3|12245|12241|12245|12241|12240.3|12236.3|1025
1648602000000|2022-03-30 01:00:00|12246.5|12242.5|12251.2|12247.2|12255.9|12251.9|12246.5|12242.5|5516
1648602300000|2022-03-30 01:05:00|12252|12248|12257.5|12253.5|12259|12255|12251.2|12247.2|2562
1648602600000|2022-03-30 01:10:00|12259|12255|12260.6|12256.6|12260.6|12256.6|12257.5|12253.5|1549
1648602900000|2022-03-30 01:15:00|12262.2|12258.2|12266.8|12262.8|12268.4|12264.4|12262.2|12258.2|7391
1648603200000|2022-03-30 01:20:00|12265.3|12261.3|12262.2|12258.2|12266.8|12262.8|12260.6|12256.6|2739
1648603500000|2022-03-30 01:25:00|12260.6|12256.6|12263.7|12259.7|12265.3|12261.3|12259|12255|2603
1648603800000|2022-03-30 01:30:00|12262.2|12258.2|12266.8|12262.8|12266.8|12262.8|12262.2|12258.2|2164
1648604100000|2022-03-30 01:35:00|12265.3|12261.3|12263.7|12259.7|12268.4|12264.4|12263.7|12259.7|1767
1648604400000|2022-03-30 01:40:00|12260.6|12256.6|12259|12255|12262.2|12258.2|12257.5|12253.5|1384
1648604700000|2022-03-30 01:45:00|12257.5|12253.5|12257.5|12253.5|12259|12255|12255.9|12251.9|1503
1648605000000|2022-03-30 01:50:00|12255.9|12251.9|12254.3|12250.3|12259|12255|12254.3|12250.3|2004
1648605300000|2022-03-30 01:55:00|12255.9|12251.9|12260.6|12256.6|12260.6|12256.6|12254.3|12250.3|879
1648605600000|2022-03-30 02:00:00|12262.2|12258.2|12262.2|12258.2|12265.3|12261.3|12262.2|12258.2|1743
1648605900000|2022-03-30 02:05:00|12263.7|12259.7|12257.5|12253.5|12263.7|12259.7|12257.5|12253.5|837
1648606200000|2022-03-30 02:10:00|12259|12255|12262.2|12258.2|12265.3|12261.3|12257.5|12253.5|760
1648606500000|2022-03-30 02:15:00|12263.7|12259.7|12263.7|12259.7|12265.3|12261.3|12263.7|12259.7|1190
1648606800000|2022-03-30 02:20:00|12264.5|12260.5|12262.2|12258.2|12268.4|12264.4|12259|12255|1475
1648607100000|2022-03-30 02:25:00|12260.6|12256.6|12263.7|12259.7|12265.3|12261.3|12259|12255|1304
1648607400000|2022-03-30 02:30:00|12265.3|12261.3|12262.2|12258.2|12265.3|12261.3|12260.6|12256.6|872
1648607700000|2022-03-30 02:35:00|12263.7|12259.7|12263.7|12259.7|12265.3|12261.3|12262.2|12258.2|381
1648608000000|2022-03-30 02:40:00|12265.3|12261.3|12266.8|12262.8|12268.4|12264.4|12265.3|12261.3|573
1648608300000|2022-03-30 02:45:00|12265.3|12261.3|12266.8|12262.8|12266.8|12262.8|12265.3|12261.3|878
1648608600000|2022-03-30 02:50:00|12266.1|12262.1|12265.3|12261.3|12266.8|12262.8|12263.7|12259.7|379
1648608900000|2022-03-30 02:55:00|12266.1|12262.1|12265.3|12261.3|12268.4|12264.4|12265.3|12261.3|1135
1648609200000|2022-03-30 03:00:00|12266.8|12262.8|12265.3|12261.3|12266.8|12262.8|12265.3|12261.3|242
1648609500000|2022-03-30 03:05:00|12266.1|12262.1|12268.4|12264.4|12268.4|12264.4|12265.3|12261.3|1113
1648609800000|2022-03-30 03:10:00|12270|12266|12268.4|12264.4|12270|12266|12268.4|12264.4|1983
1648610100000|2022-03-30 03:15:00|12270|12266|12271.5|12267.5|12273.1|12269.1|12270|12266|1889
1648610400000|2022-03-30 03:20:00|12273.1|12269.1|12271.5|12267.5|12273.1|12269.1|12271.5|12267.5|774
1648610700000|2022-03-30 03:25:00|12270|12266|12274.7|12270.7|12276.2|12272.2|12270|12266|1391
1648611000000|2022-03-30 03:30:00|12273.1|12269.1|12271.5|12267.5|12276.2|12272.2|12270|12266|1571
1648611300000|2022-03-30 03:35:00|12270|12266|12268.4|12264.4|12271.5|12267.5|12268.4|12264.4|962
1648611600000|2022-03-30 03:40:00|12270|12266|12270|12266|12271.5|12267.5|12268.4|12264.4|860
1648611900000|2022-03-30 03:45:00|12269.2|12265.2|12268.4|12264.4|12270|12266|12268.4|12264.4|949
1648612200000|2022-03-30 03:50:00|12266.8|12262.8|12268.4|12264.4|12268.4|12264.4|12266.8|12262.8|967
1648612500000|2022-03-30 03:55:00|12266.8|12262.8|12271.5|12267.5|12273.1|12269.1|12266.8|12262.8|1099
1648612800000|2022-03-30 04:00:00|12272.3|12268.3|12278.6|12274.6|12279.3|12275.3|12272.3|12268.3|3540
1648613100000|2022-03-30 04:05:00|12279.3|12275.3|12280.9|12276.9|12282.5|12278.5|12276.2|12272.2|3220
1648613400000|2022-03-30 04:10:00|12282.5|12278.5|12277.8|12273.8|12282.5|12278.5|12277.8|12273.8|1113
1648613700000|2022-03-30 04:15:00|12278.6|12274.6|12280.9|12276.9|12280.9|12276.9|12276.2|12272.2|1833
1648614000000|2022-03-30 04:20:00|12281.7|12277.7|12280.9|12276.9|12282.5|12278.5|12280.9|12276.9|806
1648614300000|2022-03-30 04:25:00|12282.5|12278.5|12282.5|12278.5|12282.5|12278.5|12280.9|12276.9|449
1648614600000|2022-03-30 04:30:00|12284|12280|12276.2|12272.2|12284|12280|12276.2|12272.2|2014
1648614900000|2022-03-30 04:35:00|12277.8|12273.8|12276.2|12272.2|12277.8|12273.8|12274.7|12270.7|544
1648615200000|2022-03-30 04:40:00|12277|12273|12276.2|12272.2|12277|12273|12273.1|12269.1|469
1648615500000|2022-03-30 04:45:00|12274.7|12270.7|12276.2|12272.2|12277.8|12273.8|12273.1|12269.1|733
1648615800000|2022-03-30 04:50:00|12277.8|12273.8|12276.2|12272.2|12277.8|12273.8|12274.7|12270.7|635
1648616100000|2022-03-30 04:55:00|12277.8|12273.8|12274.7|12270.7|12279.3|12275.3|12274.7|12270.7|1352
1648616400000|2022-03-30 05:00:00|12273.1|12269.1|12273.1|12269.1|12274.7|12270.7|12271.5|12267.5|1323
1648616700000|2022-03-30 05:05:00|12271.5|12267.5|12266.8|12262.8|12271.5|12267.5|12266.1|12262.1|1173
1648617000000|2022-03-30 05:10:00|12265.3|12261.3|12265.3|12261.3|12268.4|12264.4|12265.3|12261.3|1292
1648617300000|2022-03-30 05:15:00|12263.7|12259.7|12263.7|12259.7|12265.3|12261.3|12262.2|12258.2|1317
1648617600000|2022-03-30 05:20:00|12262.2|12258.2|12263.7|12259.7|12263.7|12259.7|12262.2|12258.2|349
1648617900000|2022-03-30 05:25:00|12265.3|12261.3|12266.8|12262.8|12268.4|12264.4|12263.7|12259.7|650
1648618200000|2022-03-30 05:30:00|12265.3|12261.3|12263.7|12259.7|12265.3|12261.3|12262.2|12258.2|1340
1648618500000|2022-03-30 05:35:00|12265.3|12261.3|12263.7|12259.7|12265.3|12261.3|12262.2|12258.2|710
1648618800000|2022-03-30 05:40:00|12262.2|12258.2|12263.7|12259.7|12265.3|12261.3|12262.2|12258.2|1556
1648619100000|2022-03-30 05:45:00|12262.9|12258.9|12263.7|12259.7|12263.7|12259.7|12262.2|12258.2|1094
1648619400000|2022-03-30 05:50:00|12262.2|12258.2|12259|12255|12262.2|12258.2|12259|12255|680
1648619700000|2022-03-30 05:55:00|12260.6|12256.6|12257.5|12253.5|12260.6|12256.6|12257.5|12253.5|1560
1648620000000|2022-03-30 06:00:00|12255.9|12251.9|12262.2|12258.2|12262.2|12258.2|12254.3|12250.3|3690
1648620300000|2022-03-30 06:05:00|12260.6|12256.6|12268.4|12264.4|12268.4|12264.4|12260.6|12256.6|2070
1648620600000|2022-03-30 06:10:00|12266.8|12262.8|12268.4|12264.4|12271.5|12267.5|12265.3|12261.3|2076
1648620900000|2022-03-30 06:15:00|12266.8|12262.8|12266.8|12262.8|12268.4|12264.4|12265.3|12261.3|2161
1648621200000|2022-03-30 06:20:00|12265.3|12261.3|12259|12255|12266.8|12262.8|12259|12255|1520
1648621500000|2022-03-30 06:25:00|12257.5|12253.5|12257.5|12253.5|12260.6|12256.6|12255.9|12251.9|1711
1648621800000|2022-03-30 06:30:00|12255.9|12251.9|12259|12255|12259|12255|12255.9|12251.9|1063
1648622100000|2022-03-30 06:35:00|12257.5|12253.5|12254.3|12250.3|12259|12255|12254.3|12250.3|1303
1648622400000|2022-03-30 06:40:00|12255.9|12251.9|12248.1|12244.1|12255.9|12251.9|12248.1|12244.1|3731
1648622700000|2022-03-30 06:45:00|12249.7|12245.7|12249.7|12245.7|12251.2|12247.2|12248.1|12244.1|2986
1648623000000|2022-03-30 06:50:00|12248.1|12244.1|12252.8|12248.8|12252.8|12248.8|12246.5|12242.5|2030
1648623300000|2022-03-30 06:55:00|12254.3|12250.3|12251.2|12247.2|12254.3|12250.3|12249.7|12245.7|1275
1648623600000|2022-03-30 07:00:00|12249.7|12245.7|12241.8|12237.8|12249.7|12245.7|12240.3|12236.3|5380
1648623900000|2022-03-30 07:05:00|12240.3|12236.3|12240.3|12236.3|12248.1|12244.1|12238.7|12234.7|6916
1648624200000|2022-03-30 07:10:00|12238.7|12234.7|12229.3|12225.3|12240.3|12236.3|12229.3|12225.3|7361
1648624500000|2022-03-30 07:15:00|12230.9|12226.9|12241.8|12237.8|12241.8|12237.8|12229.3|12225.3|6965
1648624800000|2022-03-30 07:20:00|12240.3|12236.3|12238.7|12234.7|12243.4|12239.4|12237.2|12233.2|2268
1648625100000|2022-03-30 07:25:00|12240.3|12236.3|12246.5|12242.5|12251.2|12247.2|12238.7|12234.7|2919
1648625400000|2022-03-30 07:30:00|12248.1|12244.1|12251.2|12247.2|12251.2|12247.2|12240.3|12236.3|3075
1648625700000|2022-03-30 07:35:00|12250.4|12246.4|12249.7|12245.7|12251.2|12247.2|12246.5|12242.5|4888
1648626000000|2022-03-30 07:40:00|12248.1|12244.1|12248.1|12244.1|12249.7|12245.7|12245|12241|1523
1648626300000|2022-03-30 07:45:00|12246.5|12242.5|12246.5|12242.5|12248.1|12244.1|12241.8|12237.8|2223
1648626600000|2022-03-30 07:50:00|12248.1|12244.1|12249.7|12245.7|12251.2|12247.2|12248.1|12244.1|1420
1648626900000|2022-03-30 07:55:00|12251.2|12247.2|12248.1|12244.1|12252.8|12248.8|12248.1|12244.1|1148
1648627200000|2022-03-30 08:00:00|12246.5|12242.5|12262.2|12258.2|12262.2|12258.2|12245|12241|5889
1648627500000|2022-03-30 08:05:00|12260.6|12256.6|12260.6|12256.6|12263.7|12259.7|12259|12255|3621
1648627800000|2022-03-30 08:10:00|12259|12255|12259|12255|12260.6|12256.6|12257.5|12253.5|2312
1648628100000|2022-03-30 08:15:00|12260.6|12256.6|12257.5|12253.5|12260.6|12256.6|12255.9|12251.9|1311
1648628400000|2022-03-30 08:20:00|12255.9|12251.9|12255.9|12251.9|12257.5|12253.5|12252.8|12248.8|1456
1648628700000|2022-03-30 08:25:00|12257.5|12253.5|12260.6|12256.6|12260.6|12256.6|12255.9|12251.9|1772
1648629000000|2022-03-30 08:30:00|12262.2|12258.2|12262.2|12258.2|12263.7|12259.7|12260.6|12256.6|3512
1648629300000|2022-03-30 08:35:00|12263.7|12259.7|12259|12255|12263.7|12259.7|12259|12255|2448
1648629600000|2022-03-30 08:40:00|12260.6|12256.6|12260.6|12256.6|12263.7|12259.7|12259|12255|1744
1648629900000|2022-03-30 08:45:00|12259|12255|12257.5|12253.5|12259|12255|12255.9|12251.9|2126
1648630200000|2022-03-30 08:50:00|12255.9|12251.9|12255.9|12251.9|12257.5|12253.5|12254.3|12250.3|1199
1648630500000|2022-03-30 08:55:00|12254.3|12250.3|12246.5|12242.5|12254.3|12250.3|12246.5|12242.5|1813
1648630800000|2022-03-30 09:00:00|12248.1|12244.1|12246.5|12242.5|12248.1|12244.1|12243.4|12239.4|2584
1648631100000|2022-03-30 09:05:00|12248.1|12244.1|12248.1|12244.1|12248.1|12244.1|12245|12241|1223
1648631400000|2022-03-30 09:10:00|12246.5|12242.5|12248.1|12244.1|12248.1|12244.1|12245|12241|1018
1648631700000|2022-03-30 09:15:00|12249.7|12245.7|12241.8|12237.8|12249.7|12245.7|12241.8|12237.8|2692
1648632000000|2022-03-30 09:20:00|12240.3|12236.3|12234|12230|12241.8|12237.8|12234|12230|3429
1648632300000|2022-03-30 09:25:00|12235.6|12231.6|12234|12230|12237.2|12233.2|12232.5|12228.5|4116
1648632600000|2022-03-30 09:30:00|12235.6|12231.6|12234|12230|12235.6|12231.6|12232.5|12228.5|1959
1648632900000|2022-03-30 09:35:00|12235.6|12231.6|12238.7|12234.7|12238.7|12234.7|12234|12230|1548
1648633200000|2022-03-30 09:40:00|12240.3|12236.3|12240.3|12236.3|12241.8|12237.8|12238.7|12234.7|1489
1648633500000|2022-03-30 09:45:00|12238.7|12234.7|12237.2|12233.2|12240.3|12236.3|12237.2|12233.2|1865
1648633800000|2022-03-30 09:50:00|12235.6|12231.6|12232.5|12228.5|12237.2|12233.2|12229.3|12225.3|3931
1648634100000|2022-03-30 09:55:00|12234|12230|12232.5|12228.5|12234|12230|12229.3|12225.3|2147
1648634400000|2022-03-30 10:00:00|12235.6|12231.6|12235.6|12231.6|12240.3|12236.3|12234|12230|3607
1648634700000|2022-03-30 10:05:00|12237.2|12233.2|12229.3|12225.3|12237.2|12233.2|12226.2|12222.2|3944
1648635000000|2022-03-30 10:10:00|12230.9|12226.9|12229.3|12225.3|12230.9|12226.9|12226.2|12222.2|1305
1648635300000|2022-03-30 10:15:00|12227.8|12223.8|12230.9|12226.9|12230.9|12226.9|12227.8|12223.8|1274
1648635600000|2022-03-30 10:20:00|12229.3|12225.3|12229.3|12225.3|12232.5|12228.5|12229.3|12225.3|1262
1648635900000|2022-03-30 10:25:00|12228.6|12224.6|12229.3|12225.3|12229.3|12225.3|12227.8|12223.8|712
1648636200000|2022-03-30 10:30:00|12227.8|12223.8|12227.8|12223.8|12229.3|12225.3|12226.2|12222.2|930
1648636500000|2022-03-30 10:35:00|12229.3|12225.3|12229.3|12225.3|12230.9|12226.9|12229.3|12225.3|483
1648636800000|2022-03-30 10:40:00|12230.9|12226.9|12229.3|12225.3|12230.9|12226.9|12227.8|12223.8|1872
1648637100000|2022-03-30 10:45:00|12230.9|12226.9|12229.3|12225.3|12232.5|12228.5|12229.3|12225.3|1480
1648637400000|2022-03-30 10:50:00|12230.9|12226.9|12229.3|12225.3|12230.9|12226.9|12229.3|12225.3|1528
1648637700000|2022-03-30 10:55:00|12230.9|12226.9|12220|12216|12230.9|12226.9|12220|12216|1722
1648638000000|2022-03-30 11:00:00|12221.5|12217.5|12223.1|12219.1|12223.1|12219.1|12220|12216|1580
1648638300000|2022-03-30 11:05:00|12224.7|12220.7|12224.7|12220.7|12224.7|12220.7|12223.1|12219.1|1648
1648638600000|2022-03-30 11:10:00|12223.1|12219.1|12216.8|12212.8|12223.1|12219.1|12216.8|12212.8|2527
1648638900000|2022-03-30 11:15:00|12218.4|12214.4|12226.2|12222.2|12226.2|12222.2|12218.4|12214.4|2703
1648639200000|2022-03-30 11:20:00|12227.8|12223.8|12229.3|12225.3|12229.3|12225.3|12227.8|12223.8|1547
1648639500000|2022-03-30 11:25:00|12227.8|12223.8|12226.2|12222.2|12229.3|12225.3|12221.5|12217.5|1990
1648639800000|2022-03-30 11:30:00|12224.7|12220.7|12226.2|12222.2|12226.2|12222.2|12223.1|12219.1|548
1648640100000|2022-03-30 11:35:00|12227.8|12223.8|12234|12230|12234|12230|12227.8|12223.8|3939
1648640400000|2022-03-30 11:40:00|12232.5|12228.5|12234|12230|12234|12230|12230.9|12226.9|2074
1648640700000|2022-03-30 11:45:00|12233.3|12229.3|12235.6|12231.6|12235.6|12231.6|12233.3|12229.3|943
1648641000000|2022-03-30 11:50:00|12234|12230|12235.6|12231.6|12235.6|12231.6|12234|12230|1547
1648641300000|2022-03-30 11:55:00|12237.2|12233.2|12234|12230|12237.2|12233.2|12232.5|12228.5|1755
1648641600000|2022-03-30 12:00:00|12232.5|12228.5|12224.7|12220.7|12232.5|12228.5|12221.5|12217.5|4202
1648641900000|2022-03-30 12:05:00|12223.1|12219.1|12230.9|12226.9|12230.9|12226.9|12223.1|12219.1|2250
1648642200000|2022-03-30 12:10:00|12229.3|12225.3|12230.9|12226.9|12234|12230|12229.3|12225.3|2276
1648642500000|2022-03-30 12:15:00|12230.1|12226.1|12232.5|12228.5|12237.2|12233.2|12229.3|12225.3|8905
1648642800000|2022-03-30 12:20:00|12230.9|12226.9|12227.8|12223.8|12230.9|12226.9|12223.1|12219.1|3902
1648643100000|2022-03-30 12:25:00|12228.6|12224.6|12227.8|12223.8|12229.3|12225.3|12224.7|12220.7|4394
1648643400000|2022-03-30 12:30:00|12229.3|12225.3|12232.5|12228.5|12232.5|12228.5|12226.2|12222.2|3722
1648643700000|2022-03-30 12:35:00|12230.9|12226.9|12234|12230|12234|12230|12226.2|12222.2|4642
1648644000000|2022-03-30 12:40:00|12235.6|12231.6|12227.8|12223.8|12238.7|12234.7|12226.2|12222.2|4071
1648644300000|2022-03-30 12:45:00|12229.3|12225.3|12234|12230|12235.6|12231.6|12226.2|12222.2|4690
1648644600000|2022-03-30 12:50:00|12232.5|12228.5|12226.2|12222.2|12232.5|12228.5|12223.1|12219.1|5368
1648644900000|2022-03-30 12:55:00|12227.8|12223.8|12229.3|12225.3|12229.3|12225.3|12223.1|12219.1|1474
1648645200000|2022-03-30 13:00:00|12230.9|12226.9|12232.5|12228.5|12232.5|12228.5|12227.8|12223.8|3080
1648645500000|2022-03-30 13:05:00|12230.9|12226.9|12227.8|12223.8|12230.9|12226.9|12224.7|12220.7|2202
1648645800000|2022-03-30 13:10:00|12226.2|12222.2|12224.7|12220.7|12227.8|12223.8|12224.7|12220.7|1652
1648646100000|2022-03-30 13:15:00|12223.1|12219.1|12209|12205|12223.1|12219.1|12209|12205|9212
1648646400000|2022-03-30 13:20:00|12210.6|12206.6|12205.9|12201.9|12210.6|12206.6|12202.8|12198.8|7057
1648646700000|2022-03-30 13:25:00|12207.5|12203.5|12213.7|12209.7|12213.7|12209.7|12204.3|12200.3|8911
1648647000000|2022-03-30 13:30:00|12212.2|12208.2|12215.3|12211.3|12215.3|12211.3|12207.5|12203.5|8654
1648647300000|2022-03-30 13:35:00|12216.8|12212.8|12215.3|12211.3|12218.4|12214.4|12212.2|12208.2|7184
1648647600000|2022-03-30 13:40:00|12216.8|12212.8|12221.5|12217.5|12223.1|12219.1|12215.3|12211.3|4289
1648647900000|2022-03-30 13:45:00|12223.1|12219.1|12224.7|12220.7|12227.8|12223.8|12220|12216|8115
1648648200000|2022-03-30 13:50:00|12223.1|12219.1|12223.1|12219.1|12226.2|12222.2|12222.3|12218.3|5093
1648648500000|2022-03-30 13:55:00|12221.5|12217.5|12220|12216|12223.1|12219.1|12218.4|12214.4|4456
1648648800000|2022-03-30 14:00:00|12221.5|12217.5|12227.8|12223.8|12229.3|12225.3|12220|12216|4161
1648649100000|2022-03-30 14:05:00|12226.2|12222.2|12232.5|12228.5|12232.5|12228.5|12226.2|12222.2|2690
1648649400000|2022-03-30 14:10:00|12230.9|12226.9|12235.6|12231.6|12237.2|12233.2|12229.3|12225.3|3822
1648649700000|2022-03-30 14:15:00|12237.2|12233.2|12249.7|12245.7|12254.3|12250.3|12237.2|12233.2|12389
1648650000000|2022-03-30 14:20:00|12248.1|12244.1|12255.9|12251.9|12255.9|12251.9|12245|12241|7278
1648650300000|2022-03-30 14:25:00|12257.5|12253.5|12259|12255|12262.2|12258.2|12252.8|12248.8|7268
1648650600000|2022-03-30 14:30:00|12260.6|12256.6|12260.6|12256.6|12262.2|12258.2|12254.3|12250.3|10820
1648650900000|2022-03-30 14:35:00|12259|12255|12255.9|12251.9|12260.6|12256.6|12255.9|12251.9|4694
1648651200000|2022-03-30 14:40:00|12257.5|12253.5|12249.7|12245.7|12257.5|12253.5|12249.7|12245.7|7145
1648651500000|2022-03-30 14:45:00|12251.2|12247.2|12251.2|12247.2|12254.3|12250.3|12249.7|12245.7|4049
1648651800000|2022-03-30 14:50:00|12252.8|12248.8|12249.7|12245.7|12252.8|12248.8|12246.5|12242.5|6978
1648652100000|2022-03-30 14:55:00|12248.1|12244.1|12246.5|12242.5|12249.7|12245.7|12243.4|12239.4|4970
1648652400000|2022-03-30 15:00:00|12248.1|12244.1|12252.8|12248.8|12252.8|12248.8|12246.5|12242.5|4991
1648652700000|2022-03-30 15:05:00|12254.3|12250.3|12255.9|12251.9|12259|12255|12252.8|12248.8|7496
1648653000000|2022-03-30 15:10:00|12254.3|12250.3|12257.5|12253.5|12260.6|12256.6|12254.3|12250.3|3853
1648653300000|2022-03-30 15:15:00|12255.9|12251.9|12255.9|12251.9|12257.5|12253.5|12254.3|12250.3|4951
1648653600000|2022-03-30 15:20:00|12257.5|12253.5|12255.9|12251.9|12258.3|12254.3|12255.9|12251.9|2510
1648653900000|2022-03-30 15:25:00|12257.5|12253.5|12260.6|12256.6|12260.6|12256.6|12255.9|12251.9|4729
1648654200000|2022-03-30 15:30:00|12259|12255|12257.5|12253.5|12260.6|12256.6|12254.3|12250.3|5294
1648654500000|2022-03-30 15:35:00|12255.9|12251.9|12260.6|12256.6|12260.6|12256.6|12255.9|12251.9|3878
1648654800000|2022-03-30 15:40:00|12259|12255|12266.8|12262.8|12266.8|12262.8|12259|12255|7171
1648655100000|2022-03-30 15:45:00|12268.4|12264.4|12266.8|12262.8|12268.4|12264.4|12265.3|12261.3|4584
1648655400000|2022-03-30 15:50:00|12268.4|12264.4|12268.4|12264.4|12270|12266|12266.8|12262.8|4595
1648655700000|2022-03-30 15:55:00|12266.8|12262.8|12266.8|12262.8|12268.4|12264.4|12266.8|12262.8|1011
1648656000000|2022-03-30 16:00:00|12268.4|12264.4|12273.1|12269.1|12273.1|12269.1|12268.4|12264.4|9433
1648656300000|2022-03-30 16:05:00|12271.5|12267.5|12271.5|12267.5|12271.5|12267.5|12268.4|12264.4|2122
1648656600000|2022-03-30 16:10:00|12273.1|12269.1|12276.2|12272.2|12276.2|12272.2|12271.5|12267.5|3606
1648656900000|2022-03-30 16:15:00|12274.7|12270.7|12271.5|12267.5|12276.2|12272.2|12271.5|12267.5|4888
1648657200000|2022-03-30 16:20:00|12270|12266|12271.5|12267.5|12273.1|12269.1|12268.4|12264.4|3413
1648657500000|2022-03-30 16:25:00|12270|12266|12268.4|12264.4|12271.5|12267.5|12266.8|12262.8|7609
1648657800000|2022-03-30 16:30:00|12270|12266|12270|12266|12273.1|12269.1|12270|12266|3817
1648658100000|2022-03-30 16:35:00|12268.4|12264.4|12268.4|12264.4|12269.2|12265.2|12266.1|12262.1|1912
1648658400000|2022-03-30 16:40:00|12270|12266|12270|12266|12270|12266|12268.4|12264.4|3210
1648658700000|2022-03-30 16:45:00|12271.5|12267.5|12268.4|12264.4|12271.5|12267.5|12268.4|12264.4|4442
1648659000000|2022-03-30 16:50:00|12270|12266|12274.7|12270.7|12274.7|12270.7|12270|12266|2822
1648659300000|2022-03-30 16:55:00|12273.1|12269.1|12271.5|12267.5|12274.7|12270.7|12271.5|12267.5|2780
1648659600000|2022-03-30 17:00:00|12273.1|12269.1|12270|12266|12274.7|12270.7|12268.4|12264.4|8123
1648659900000|2022-03-30 17:05:00|12268.4|12264.4|12270|12266|12271.5|12267.5|12268.4|12264.4|1901
1648660200000|2022-03-30 17:10:00|12268.4|12264.4|12268.4|12264.4|12270|12266|12266.8|12262.8|1567
1648660500000|2022-03-30 17:15:00|12266.8|12262.8|12266.8|12262.8|12268.4|12264.4|12265.3|12261.3|2705
1648660800000|2022-03-30 17:20:00|12265.3|12261.3|12266.8|12262.8|12268.4|12264.4|12265.3|12261.3|4525
1648661100000|2022-03-30 17:25:00|12265.3|12261.3|12266.8|12262.8|12268.4|12264.4|12265.3|12261.3|1231
1648661400000|2022-03-30 17:30:00|12268.4|12264.4|12262.2|12258.2|12268.4|12264.4|12262.2|12258.2|2539
1648661700000|2022-03-30 17:35:00|12263.7|12259.7|12263.7|12259.7|12263.7|12259.7|12262.2|12258.2|2340
1648662000000|2022-03-30 17:40:00|12262.2|12258.2|12259|12255|12262.2|12258.2|12259|12255|4055
1648662300000|2022-03-30 17:45:00|12257.5|12253.5|12254.3|12250.3|12259|12255|12254.3|12250.3|3431
1648662600000|2022-03-30 17:50:00|12252.8|12248.8|12251.2|12247.2|12254.3|12250.3|12251.2|12247.2|4003
1648662900000|2022-03-30 17:55:00|12252.8|12248.8|12257.5|12253.5|12257.5|12253.5|12251.2|12247.2|3292
1648663200000|2022-03-30 18:00:00|12255.9|12251.9|12262.2|12258.2|12262.2|12258.2|12255.9|12251.9|3402
1648663500000|2022-03-30 18:05:00|12260.6|12256.6|12260.6|12256.6|12262.2|12258.2|12259|12255|6454
1648663800000|2022-03-30 18:10:00|12262.2|12258.2|12262.2|12258.2|12263.7|12259.7|12262.2|12258.2|5029
1648664100000|2022-03-30 18:15:00|12260.6|12256.6|12262.2|12258.2|12262.2|12258.2|12259|12255|3429
1648664400000|2022-03-30 18:20:00|12263.7|12259.7|12263.7|12259.7|12263.7|12259.7|12260.6|12256.6|2065
1648664700000|2022-03-30 18:25:00|12262.2|12258.2|12263.7|12259.7|12265.3|12261.3|12262.2|12258.2|2540
1648665000000|2022-03-30 18:30:00|12262.2|12258.2|12266.8|12262.8|12268.4|12264.4|12262.2|12258.2|3045
1648665300000|2022-03-30 18:35:00|12265.3|12261.3|12263.7|12259.7|12266.8|12262.8|12263.7|12259.7|3938
1648665600000|2022-03-30 18:40:00|12262.2|12258.2|12266.8|12262.8|12266.8|12262.8|12262.2|12258.2|1504
1648665900000|2022-03-30 18:45:00|12265.3|12261.3|12268.4|12264.4|12268.4|12264.4|12265.3|12261.3|2255
1648666200000|2022-03-30 18:50:00|12266.8|12262.8|12266.8|12262.8|12266.8|12262.8|12265.3|12261.3|1646
1648666500000|2022-03-30 18:55:00|12265.3|12261.3|12265.3|12261.3|12270|12266|12262.2|12258.2|14557
1648666800000|2022-03-30 19:00:00|12263.7|12259.7|12266.8|12262.8|12266.8|12262.8|12263.7|12259.7|4594
1648667100000|2022-03-30 19:05:00|12265.3|12261.3|12266.8|12262.8|12268.4|12264.4|12265.3|12261.3|3903
1648667400000|2022-03-30 19:10:00|12268.4|12264.4|12270|12266|12270|12266|12268.4|12264.4|1835
1648667700000|2022-03-30 19:15:00|12271.5|12267.5|12273.1|12269.1|12273.1|12269.1|12271.5|12267.5|4146
1648668000000|2022-03-30 19:20:00|12274.7|12270.7|12273.1|12269.1|12274.7|12270.7|12271.5|12267.5|4923
1648668300000|2022-03-30 19:25:00|12271.5|12267.5|12270|12266|12271.5|12267.5|12270|12266|1086
1648668600000|2022-03-30 19:30:00|12271.5|12267.5|12271.5|12267.5|12273.1|12269.1|12270|12266|3806
1648668900000|2022-03-30 19:35:00|12274.7|12270.7|12270|12266|12276.2|12272.2|12268.4|12264.4|8443
1648669200000|2022-03-30 19:40:00|12268.4|12264.4|12271.5|12267.5|12271.5|12267.5|12268.4|12264.4|2250
1648669500000|2022-03-30 19:45:00|12273.1|12269.1|12273.1|12269.1|12276.2|12272.2|12273.1|12269.1|3153
1648669800000|2022-03-30 19:50:00|12271.5|12267.5|12274.7|12270.7|12274.7|12270.7|12271.5|12267.5|2034
1648670100000|2022-03-30 19:55:00|12273.1|12269.1|12271.5|12267.5|12274.7|12270.7|12270|12266|5254
1648670400000|2022-03-30 20:00:00|12270|12266|12279.3|12275.3|12280.9|12276.9|12270|12266|11482
1648670700000|2022-03-30 20:05:00|12277.8|12273.8|12274.7|12270.7|12277.8|12273.8|12273.1|12269.1|3173
1648671000000|2022-03-30 20:10:00|12273.1|12269.1|12274.7|12270.7|12274.7|12270.7|12271.5|12267.5|1834
1648671300000|2022-03-30 20:15:00|12276.2|12272.2|12277.8|12273.8|12279.3|12275.3|12276.2|12272.2|2217
1648671600000|2022-03-30 20:20:00|12279.3|12275.3|12279.3|12275.3|12282.5|12278.5|12279.3|12275.3|2919
1648671900000|2022-03-30 20:25:00|12280.9|12276.9|12274.7|12270.7|12282.5|12278.5|12273.1|12269.1|1005
1648672200000|2022-03-30 20:30:00|12273.1|12269.1|12271.5|12267.5|12274.7|12270.7|12270|12266|1997
1648672500000|2022-03-30 20:35:00|12273.1|12269.1|12270|12266|12274.7|12270.7|12270|12266|3522
1648672800000|2022-03-30 20:40:00|12271.5|12267.5|12270|12266|12271.5|12267.5|12268.4|12264.4|2144
1648673100000|2022-03-30 20:45:00|12268.4|12264.4|12270|12266|12270|12266|12266.8|12262.8|1602
1648673400000|2022-03-30 20:50:00|12270.8|12266.8|12274.7|12270.7|12277.8|12273.8|12270.8|12266.8|1837
1648673700000|2022-03-30 20:55:00|12276.2|12272.2|12271.5|12267.5|12277.8|12273.8|12270|12266|3804
1648677600000|2022-03-30 22:00:00|12273.1|12269.1|12277.8|12273.8|12278.6|12274.6|12273.1|12269.1|625
1648677900000|2022-03-30 22:05:00|||||||||46
1648678200000|2022-03-30 22:10:00|12279.3|12275.3|12279.3|12275.3|12279.3|12275.3|12279.3|12275.3|462
1648678500000|2022-03-30 22:15:00|12277.8|12273.8|12277.8|12273.8|12279.3|12275.3|12277.8|12273.8|173
1648678800000|2022-03-30 22:20:00|||||||||217
1648679100000|2022-03-30 22:25:00|12279.3|12275.3|12278.6|12274.6|12279.3|12275.3|12277.8|12273.8|591
1648679400000|2022-03-30 22:30:00|12277.8|12273.8|12277.8|12273.8|12279.3|12275.3|12277.8|12273.8|456
1648679700000|2022-03-30 22:35:00|12276.2|12272.2|12276.2|12272.2|12277.8|12273.8|12276.2|12272.2|659
1648680000000|2022-03-30 22:40:00|||||||||437
1648680300000|2022-03-30 22:45:00|12274.7|12270.7|12274.7|12270.7|12274.7|12270.7|12273.1|12269.1|422
1648680600000|2022-03-30 22:50:00|12276.2|12272.2|12274.7|12270.7|12276.2|12272.2|12274.7|12270.7|263
1648680900000|2022-03-30 22:55:00|||||||||23
1648681200000|2022-03-30 23:00:00|||||||||29
1648681500000|2022-03-30 23:05:00|12276.2|12272.2|12274.7|12270.7|12276.2|12272.2|12274.7|12270.7|207
1648681800000|2022-03-30 23:10:00|12276.2|12272.2|12276.2|12272.2|12276.2|12272.2|12276.2|12272.2|220
1648682100000|2022-03-30 23:15:00|12277.8|12273.8|12279.3|12275.3|12280.9|12276.9|12277.8|12273.8|891
1648682400000|2022-03-30 23:20:00|12280.9|12276.9|12280.9|12276.9|12280.9|12276.9|12279.3|12275.3|416
1648682700000|2022-03-30 23:25:00|12279.3|12275.3|12274.7|12270.7|12279.3|12275.3|12274.7|12270.7|467
1648683000000|2022-03-30 23:30:00|12275.4|12271.4|12276.2|12272.2|12276.2|12272.2|12274.7|12270.7|476
1648683300000|2022-03-30 23:35:00|12277.8|12273.8|12280.9|12276.9|12280.9|12276.9|12277.8|12273.8|943
1648683600000|2022-03-30 23:40:00|12284|12280|12279.3|12275.3|12284|12280|12279.3|12275.3|1347
1648683900000|2022-03-30 23:45:00|12280.1|12276.1|12282.5|12278.5|12282.5|12278.5|12279.3|12275.3|342
1648684200000|2022-03-30 23:50:00|12280.9|12276.9|12279.3|12275.3|12280.9|12276.9|12279.3|12275.3|693
1648684500000|2022-03-30 23:55:00|12280.9|12276.9|12279.3|12275.3|12280.9|12276.9|12279.3|12275.3|206
1648684800000|2022-03-31 00:00:00|12277.8|12273.8|12277.8|12273.8|12279.3|12275.3|12274.7|12270.7|1002
1648685100000|2022-03-31 00:05:00|12276.2|12272.2|12273.1|12269.1|12276.2|12272.2|12271.5|12267.5|1476
1648685400000|2022-03-31 00:10:00|12274.7|12270.7|12268.4|12264.4|12277|12273|12262.2|12258.2|2635
1648685700000|2022-03-31 00:15:00|12266.8|12262.8|12268.4|12264.4|12268.4|12264.4|12262.2|12258.2|1569
1648686000000|2022-03-31 00:20:00|12266.8|12262.8|12276.2|12272.2|12276.2|12272.2|12266.8|12262.8|1205
1648686300000|2022-03-31 00:25:00|12274.7|12270.7|12282.5|12278.5|12284|12280|12274.7|12270.7|2708
1648686600000|2022-03-31 00:30:00|12284|12280|12287.2|12283.2|12291.8|12287.8|12282.5|12278.5|3807
1648686900000|2022-03-31 00:35:00|12285.6|12281.6|12290.3|12286.3|12291.8|12287.8|12285.6|12281.6|2058
1648687200000|2022-03-31 00:40:00|12288.7|12284.7|12285.6|12281.6|12288.7|12284.7|12280.9|12276.9|2232
1648687500000|2022-03-31 00:45:00|12287.2|12283.2|12287.2|12283.2|12288.7|12284.7|12285.6|12281.6|889
1648687800000|2022-03-31 00:50:00|12288.7|12284.7|12280.9|12276.9|12288.7|12284.7|12280.9|12276.9|860
1648688100000|2022-03-31 00:55:00|12279.3|12275.3|12287.2|12283.2|12287.2|12283.2|12279.3|12275.3|1235
1648688400000|2022-03-31 01:00:00|12285.6|12281.6|12282.5|12278.5|12287.2|12283.2|12282.5|12278.5|953
1648688700000|2022-03-31 01:05:00|12284|12280|12287.2|12283.2|12288.7|12284.7|12284|12280|1087
1648689000000|2022-03-31 01:10:00|12285.6|12281.6|12287.2|12283.2|12290.3|12286.3|12285.6|12281.6|1208
1648689300000|2022-03-31 01:15:00|12288.7|12284.7|12285.6|12281.6|12288.7|12284.7|12284|12280|842
1648689600000|2022-03-31 01:20:00|12284|12280|12285.6|12281.6|12285.6|12281.6|12284|12280|1007
1648689900000|2022-03-31 01:25:00|12287.2|12283.2|12287.2|12283.2|12287.2|12283.2|12284|12280|1046
1648690200000|2022-03-31 01:30:00|12285.6|12281.6|12284|12280|12287.2|12283.2|12284|12280|322
1648690500000|2022-03-31 01:35:00|12285.6|12281.6|12285.6|12281.6|12287.2|12283.2|12284|12280|353
1648690800000|2022-03-31 01:40:00|12287.2|12283.2|12287.2|12283.2|12287.2|12283.2|12285.6|12281.6|444
1648691100000|2022-03-31 01:45:00|12288.7|12284.7|12288.7|12284.7|12288.7|12284.7|12288.7|12284.7|82
1648691400000|2022-03-31 01:50:00|12290.3|12286.3|12290.3|12286.3|12290.3|12286.3|12288.7|12284.7|484
1648691700000|2022-03-31 01:55:00|12291.1|12287.1|12290.3|12286.3|12291.8|12287.8|12290.3|12286.3|719
1648692000000|2022-03-31 02:00:00|12291.8|12287.8|12290.3|12286.3|12291.8|12287.8|12290.3|12286.3|507
1648692300000|2022-03-31 02:05:00|||||||||111
1648692600000|2022-03-31 02:10:00|||||||||174
1648692900000|2022-03-31 02:15:00|12291.8|12287.8|12287.2|12283.2|12291.8|12287.8|12287.2|12283.2|694
1648693200000|2022-03-31 02:20:00|12285.6|12281.6|12287.2|12283.2|12287.2|12283.2|12285.6|12281.6|349
1648693500000|2022-03-31 02:25:00|12285.6|12281.6|12284|12280|12285.6|12281.6|12284|12280|386
1648693800000|2022-03-31 02:30:00|12285.6|12281.6|12287.2|12283.2|12287.2|12283.2|12285.6|12281.6|610
1648694100000|2022-03-31 02:35:00|12285.6|12281.6|12285.6|12281.6|12287.2|12283.2|12285.6|12281.6|279
1648694400000|2022-03-31 02:40:00|12287.2|12283.2|12287.2|12283.2|12288.7|12284.7|12287.2|12283.2|226
1648694700000|2022-03-31 02:45:00|12288.7|12284.7|12287.2|12283.2|12290.3|12286.3|12287.2|12283.2|307
1648695000000|2022-03-31 02:50:00|12288.7|12284.7|12288.7|12284.7|12288.7|12284.7|12287.2|12283.2|89
1648695300000|2022-03-31 02:55:00|12287.2|12283.2|12287.2|12283.2|12287.2|12283.2|12287.2|12283.2|62
1648695600000|2022-03-31 03:00:00|12285.6|12281.6|12285.6|12281.6|12287.2|12283.2|12285.6|12281.6|455
1648695900000|2022-03-31 03:05:00|12287.2|12283.2|12287.2|12283.2|12288.7|12284.7|12285.6|12281.6|205
1648696200000|2022-03-31 03:10:00|12288.7|12284.7|12288.7|12284.7|12290.3|12286.3|12287.2|12283.2|621
1648696500000|2022-03-31 03:15:00|12290.3|12286.3|12291.1|12287.1|12291.8|12287.8|12290.3|12286.3|726
1648696800000|2022-03-31 03:20:00|12291.8|12287.8|12293.4|12289.4|12293.4|12289.4|12291.8|12287.8|838
1648697100000|2022-03-31 03:25:00|12291.8|12287.8|12291.8|12287.8|12293.4|12289.4|12291.8|12287.8|183
1648697400000|2022-03-31 03:30:00|12292.6|12288.6|12295|12291|12295|12291|12291.8|12287.8|1019
1648697700000|2022-03-31 03:35:00|12293.4|12289.4|12293.4|12289.4|12295|12291|12291.8|12287.8|708
1648698000000|2022-03-31 03:40:00|12291.8|12287.8|12293.4|12289.4|12293.4|12289.4|12291.8|12287.8|182
1648698300000|2022-03-31 03:45:00|||||||||217
1648698600000|2022-03-31 03:50:00|12291.8|12287.8|12290.3|12286.3|12291.8|12287.8|12290.3|12286.3|228
1648698900000|2022-03-31 03:55:00|12288.7|12284.7|12288.7|12284.7|12290.3|12286.3|12287.2|12283.2|818
1648699200000|2022-03-31 04:00:00|12290.3|12286.3|12287.2|12283.2|12290.3|12286.3|12285.6|12281.6|551
1648699500000|2022-03-31 04:05:00|12285.6|12281.6|12285.6|12281.6|12285.6|12281.6|12284|12280|286
1648699800000|2022-03-31 04:10:00|12284|12280|12284|12280|12284|12280|12284|12280|710
1648700100000|2022-03-31 04:15:00|12282.5|12278.5|12284|12280|12284|12280|12280.9|12276.9|672
1648700400000|2022-03-31 04:20:00|12282.5|12278.5|12282.5|12278.5|12284|12280|12282.5|12278.5|363
1648700700000|2022-03-31 04:25:00|12280.9|12276.9|12277.8|12273.8|12282.5|12278.5|12277.8|12273.8|1615
1648701000000|2022-03-31 04:30:00|12279.3|12275.3|12282.5|12278.5|12282.5|12278.5|12279.3|12275.3|577
1648701300000|2022-03-31 04:35:00|12280.9|12276.9|12280.9|12276.9|12282.5|12278.5|12279.3|12275.3|669
1648701600000|2022-03-31 04:40:00|12282.5|12278.5|12279.3|12275.3|12282.5|12278.5|12279.3|12275.3|328
1648701900000|2022-03-31 04:45:00|12277.8|12273.8|12279.3|12275.3|12279.3|12275.3|12274.7|12270.7|1977
1648702200000|2022-03-31 04:50:00|12277.8|12273.8|12279.3|12275.3|12280.9|12276.9|12277.8|12273.8|975
1648702500000|2022-03-31 04:55:00|12280.1|12276.1|12279.3|12275.3|12280.9|12276.9|12278.6|12274.6|399
1648702800000|2022-03-31 05:00:00|12277.8|12273.8|12274.7|12270.7|12277.8|12273.8|12274.7|12270.7|321
1648703100000|2022-03-31 05:05:00|12276.2|12272.2|12277.8|12273.8|12277.8|12273.8|12276.2|12272.2|453
1648703400000|2022-03-31 05:10:00|12276.2|12272.2|12276.2|12272.2|12276.2|12272.2|12273.1|12269.1|529
1648703700000|2022-03-31 05:15:00|12277.8|12273.8|12277.8|12273.8|12279.3|12275.3|12277.8|12273.8|955
1648704000000|2022-03-31 05:20:00|12276.2|12272.2|12273.1|12269.1|12277.8|12273.8|12273.1|12269.1|1187
1648704300000|2022-03-31 05:25:00|12273.9|12269.9|12262.2|12258.2|12273.9|12269.9|12262.2|12258.2|3525
1648704600000|2022-03-31 05:30:00|12262.9|12258.9|12268.4|12264.4|12268.4|12264.4|12262.9|12258.9|2077
1648704900000|2022-03-31 05:35:00|12270|12266|12270|12266|12270|12266|12268.4|12264.4|1012
1648705200000|2022-03-31 05:40:00|12269.2|12265.2|12271.5|12267.5|12271.5|12267.5|12268.4|12264.4|598
1648705500000|2022-03-31 05:45:00|12273.1|12269.1|12277.8|12273.8|12277.8|12273.8|12272.3|12268.3|1803
1648705800000|2022-03-31 05:50:00|12277|12273|12276.2|12272.2|12277.8|12273.8|12274.7|12270.7|934
1648706100000|2022-03-31 05:55:00|12274.7|12270.7|12276.2|12272.2|12276.2|12272.2|12274.7|12270.7|989
1648706400000|2022-03-31 06:00:00|12274.7|12270.7|12280.9|12276.9|12284|12280|12274.7|12270.7|3181
1648706700000|2022-03-31 06:05:00|12279.3|12275.3|12277.8|12273.8|12280.9|12276.9|12277.8|12273.8|1970
1648707000000|2022-03-31 06:10:00|12279.3|12275.3|12277.8|12273.8|12279.3|12275.3|12276.2|12272.2|1230
1648707300000|2022-03-31 06:15:00|12279.3|12275.3|12280.9|12276.9|12282.5|12278.5|12277.8|12273.8|1433
1648707600000|2022-03-31 06:20:00|12279.3|12275.3|12282.5|12278.5|12284|12280|12277.8|12273.8|2480
1648707900000|2022-03-31 06:25:00|12284|12280|12287.2|12283.2|12287.2|12283.2|12282.5|12278.5|1316
1648708200000|2022-03-31 06:30:00|12285.6|12281.6|12287.2|12283.2|12287.2|12283.2|12284|12280|1725
1648708500000|2022-03-31 06:35:00|12288.7|12284.7|12291.8|12287.8|12291.8|12287.8|12287.2|12283.2|2691
1648708800000|2022-03-31 06:40:00|12293.4|12289.4|12291.8|12287.8|12293.4|12289.4|12291.8|12287.8|2397
1648709100000|2022-03-31 06:45:00|12290.3|12286.3|12293.4|12289.4|12293.4|12289.4|12288.7|12284.7|1959
1648709400000|2022-03-31 06:50:00|12295|12291|12295|12291|12296.5|12292.5|12293.4|12289.4|2599
1648709700000|2022-03-31 06:55:00|12293.4|12289.4|12291.8|12287.8|12295|12291|12290.3|12286.3|1234
1648710000000|2022-03-31 07:00:00|12290.3|12286.3|12293.4|12289.4|12293.4|12289.4|12290.3|12286.3|1313
1648710300000|2022-03-31 07:05:00|12291.8|12287.8|12295|12291|12295|12291|12290.3|12286.3|1504
1648710600000|2022-03-31 07:10:00|12293.4|12289.4|12295|12291|12295|12291|12291.8|12287.8|2750
1648710900000|2022-03-31 07:15:00|12296.5|12292.5|12301.2|12297.2|12301.2|12297.2|12295|12291|2155
1648711200000|2022-03-31 07:20:00|12302.8|12298.8|12301.2|12297.2|12302.8|12298.8|12298.1|12294.1|4792
1648711500000|2022-03-31 07:25:00|12302.8|12298.8|12309|12305|12309|12305|12302.8|12298.8|4879
1648711800000|2022-03-31 07:30:00|12307.5|12303.5|12309|12305|12312.2|12308.2|12307.5|12303.5|4768
1648712100000|2022-03-31 07:35:00|12307.5|12303.5|12307.5|12303.5|12309|12305|12305.9|12301.9|1501
1648712400000|2022-03-31 07:40:00|12309|12305|12305.9|12301.9|12309|12305|12305.9|12301.9|1882
1648712700000|2022-03-31 07:45:00|12307.5|12303.5|12304.3|12300.3|12307.5|12303.5|12304.3|12300.3|2424
1648713000000|2022-03-31 07:50:00|12305.9|12301.9|12304.3|12300.3|12305.9|12301.9|12304.3|12300.3|1521
1648713300000|2022-03-31 07:55:00|12302.8|12298.8|12304.3|12300.3|12305.9|12301.9|12302.8|12298.8|2552
1648713600000|2022-03-31 08:00:00|12302.8|12298.8|12307.5|12303.5|12309|12305|12301.2|12297.2|3346
1648713900000|2022-03-31 08:05:00|12305.9|12301.9|12309|12305|12310.6|12306.6|12305.9|12301.9|3821
1648714200000|2022-03-31 08:10:00|12307.5|12303.5|12301.2|12297.2|12309|12305|12301.2|12297.2|3201
1648714500000|2022-03-31 08:15:00|12299.7|12295.7|12298.1|12294.1|12301.2|12297.2|12296.5|12292.5|3011
1648714800000|2022-03-31 08:20:00|12296.5|12292.5|12288.7|12284.7|12296.5|12292.5|12288.7|12284.7|5371
1648715100000|2022-03-31 08:25:00|12290.3|12286.3|12291.8|12287.8|12291.8|12287.8|12285.6|12281.6|3019
1648715400000|2022-03-31 08:30:00|12290.3|12286.3|12290.3|12286.3|12291.8|12287.8|12288.7|12284.7|2654
1648715700000|2022-03-31 08:35:00|12288.7|12284.7|12291.8|12287.8|12295|12291|12288.7|12284.7|2124
1648716000000|2022-03-31 08:40:00|12293.4|12289.4|12296.5|12292.5|12298.1|12294.1|12290.3|12286.3|2347
1648716300000|2022-03-31 08:45:00|12298.1|12294.1|12298.1|12294.1|12301.2|12297.2|12298.1|12294.1|2893
1648716600000|2022-03-31 08:50:00|12299.7|12295.7|12299.7|12295.7|12301.2|12297.2|12298.1|12294.1|1409
1648716900000|2022-03-31 08:55:00|12301.2|12297.2|12296.5|12292.5|12304.3|12300.3|12296.5|12292.5|2142
1648717200000|2022-03-31 09:00:00|12298.1|12294.1|12298.1|12294.1|12299.7|12295.7|12296.5|12292.5|2555
1648717500000|2022-03-31 09:05:00|12296.5|12292.5|12296.5|12292.5|12298.1|12294.1|12296.5|12292.5|357
1648717800000|2022-03-31 09:10:00|12295|12291|12290.3|12286.3|12295|12291|12288.7|12284.7|3362
1648718100000|2022-03-31 09:15:00|12288.7|12284.7|12287.2|12283.2|12290.3|12286.3|12285.6|12281.6|1793
1648718400000|2022-03-31 09:20:00|12288.7|12284.7|12291.8|12287.8|12293.4|12289.4|12288.7|12284.7|2403
1648718700000|2022-03-31 09:25:00|12293.4|12289.4|12290.3|12286.3|12293.4|12289.4|12290.3|12286.3|1424
1648719000000|2022-03-31 09:30:00|12291.8|12287.8|12288.7|12284.7|12291.8|12287.8|12287.2|12283.2|787
1648719300000|2022-03-31 09:35:00|12287.2|12283.2|12288.7|12284.7|12290.3|12286.3|12287.2|12283.2|927
1648719600000|2022-03-31 09:40:00|12290.3|12286.3|12291.8|12287.8|12293.4|12289.4|12290.3|12286.3|2473
1648719900000|2022-03-31 09:45:00|12293.4|12289.4|12291.8|12287.8|12296.5|12292.5|12291.8|12287.8|1711
1648720200000|2022-03-31 09:50:00|12293.4|12289.4|12298.1|12294.1|12299.7|12295.7|12293.4|12289.4|2274
1648720500000|2022-03-31 09:55:00|12299.7|12295.7|12302.8|12298.8|12302.8|12298.8|12296.5|12292.5|1654
1648720800000|2022-03-31 10:00:00|12301.2|12297.2|12301.2|12297.2|12302.8|12298.8|12301.2|12297.2|1858
1648721100000|2022-03-31 10:05:00|12299.7|12295.7|12299.7|12295.7|12301.2|12297.2|12299.7|12295.7|1142
1648721400000|2022-03-31 10:10:00|12298.1|12294.1|12295|12291|12298.1|12294.1|12293.4|12289.4|2552
1648721700000|2022-03-31 10:15:00|12296.5|12292.5|12295|12291|12296.5|12292.5|12295|12291|916
1648722000000|2022-03-31 10:20:00|12293.4|12289.4|12295|12291|12296.5|12292.5|12293.4|12289.4|1287
1648722300000|2022-03-31 10:25:00|12293.4|12289.4|12296.5|12292.5|12296.5|12292.5|12293.4|12289.4|1744
1648722600000|2022-03-31 10:30:00|12295|12291|12299.7|12295.7|12299.7|12295.7|12295|12291|1907
1648722900000|2022-03-31 10:35:00|12301.2|12297.2|12302.8|12298.8|12304.3|12300.3|12299.7|12295.7|2069
1648723200000|2022-03-31 10:40:00|12304.3|12300.3|12304.3|12300.3|12305.9|12301.9|12302.8|12298.8|2760
1648723500000|2022-03-31 10:45:00|12302.8|12298.8|12305.9|12301.9|12307.5|12303.5|12302.8|12298.8|1187
1648723800000|2022-03-31 10:50:00|12307.5|12303.5|12309|12305|12312.2|12308.2|12305.9|12301.9|4057
1648724100000|2022-03-31 10:55:00|12310.6|12306.6|12312.2|12308.2|12312.2|12308.2|12309|12305|1416
1648724400000|2022-03-31 11:00:00|12310.6|12306.6|12312.2|12308.2|12313.7|12309.7|12310.6|12306.6|2540
1648724700000|2022-03-31 11:05:00|12313.7|12309.7|12309|12305|12313.7|12309.7|12307.5|12303.5|1408
1648725000000|2022-03-31 11:10:00|12307.5|12303.5|12307.5|12303.5|12309|12305|12305.9|12301.9|1072
1648725300000|2022-03-31 11:15:00|12305.9|12301.9|12304.3|12300.3|12307.5|12303.5|12304.3|12300.3|2090
1648725600000|2022-03-31 11:20:00|12305.9|12301.9|12305.9|12301.9|12307.5|12303.5|12304.3|12300.3|1314
1648725900000|2022-03-31 11:25:00|12304.3|12300.3|12305.9|12301.9|12305.9|12301.9|12304.3|12300.3|1089
1648726200000|2022-03-31 11:30:00|12307.5|12303.5|12305.9|12301.9|12307.5|12303.5|12304.3|12300.3|1044
1648726500000|2022-03-31 11:35:00|12307.5|12303.5|12305.9|12301.9|12307.5|12303.5|12304.3|12300.3|1110
1648726800000|2022-03-31 11:40:00|12307.5|12303.5|12309|12305|12309|12305|12301.2|12297.2|2327
1648727100000|2022-03-31 11:45:00|12307.5|12303.5|12305.9|12301.9|12307.5|12303.5|12304.3|12300.3|1749
1648727400000|2022-03-31 11:50:00|12304.3|12300.3|12307.5|12303.5|12307.5|12303.5|12304.3|12300.3|628
1648727700000|2022-03-31 11:55:00|12309|12305|12309|12305|12310.6|12306.6|12307.5|12303.5|2450
1648728000000|2022-03-31 12:00:00|12310.6|12306.6|12304.3|12300.3|12310.6|12306.6|12302.8|12298.8|2765
1648728300000|2022-03-31 12:05:00|12305.9|12301.9|12302.8|12298.8|12305.9|12301.9|12301.2|12297.2|3424
1648728600000|2022-03-31 12:10:00|12301.2|12297.2|12302.8|12298.8|12304.3|12300.3|12299.7|12295.7|1229
1648728900000|2022-03-31 12:15:00|12301.2|12297.2|12299.7|12295.7|12302.8|12298.8|12298.1|12294.1|2960
1648729200000|2022-03-31 12:20:00|12301.2|12297.2|12298.1|12294.1|12301.2|12297.2|12296.5|12292.5|2705
1648729500000|2022-03-31 12:25:00|12299.7|12295.7|12302.8|12298.8|12302.8|12298.8|12298.1|12294.1|4089
1648729800000|2022-03-31 12:30:00|12301.2|12297.2|12302.8|12298.8|12310.6|12306.6|12298.1|12294.1|8303
1648730100000|2022-03-31 12:35:00|12301.2|12297.2|12304.3|12300.3|12307.5|12303.5|12301.2|12297.2|6758
1648730400000|2022-03-31 12:40:00|12302.8|12298.8|12295|12291|12302.8|12298.8|12293.4|12289.4|6418
1648730700000|2022-03-31 12:45:00|12293.4|12289.4|12288.7|12284.7|12293.4|12289.4|12285.6|12281.6|8558
1648731000000|2022-03-31 12:50:00|12290.3|12286.3|12287.2|12283.2|12290.3|12286.3|12284|12280|6916
1648731300000|2022-03-31 12:55:00|12285.6|12281.6|12290.3|12286.3|12293.4|12289.4|12285.6|12281.6|5514
1648731600000|2022-03-31 13:00:00|12288.7|12284.7|12287.2|12283.2|12290.3|12286.3|12284|12280|3256
1648731900000|2022-03-31 13:05:00|12285.6|12281.6|12295|12291|12296.5|12292.5|12285.6|12281.6|5518
1648732200000|2022-03-31 13:10:00|12296.5|12292.5|12295|12291|12298.1|12294.1|12293.4|12289.4|3969
1648732500000|2022-03-31 13:15:00|12296.5|12292.5|12295|12291|12298.1|12294.1|12291.8|12287.8|2128
1648732800000|2022-03-31 13:20:00|12293.4|12289.4|12288.7|12284.7|12295|12291|12288.7|12284.7|2836
1648733100000|2022-03-31 13:25:00|12290.3|12286.3|12287.2|12283.2|12291.8|12287.8|12287.2|12283.2|2862
1648733400000|2022-03-31 13:30:00|12285.6|12281.6|12280.9|12276.9|12285.6|12281.6|12279.3|12275.3|4351
1648733700000|2022-03-31 13:35:00|12282.5|12278.5|12285.6|12281.6|12287.2|12283.2|12282.5|12278.5|4780
1648734000000|2022-03-31 13:40:00|12287.2|12283.2|12282.5|12278.5|12287.2|12283.2|12280.9|12276.9|4365
1648734300000|2022-03-31 13:45:00|12280.9|12276.9|12287.2|12283.2|12287.2|12283.2|12279.3|12275.3|4419
1648734600000|2022-03-31 13:50:00|12285.6|12281.6|12284|12280|12287.2|12283.2|12282.5|12278.5|4750
1648734900000|2022-03-31 13:55:00|12282.5|12278.5|12273.1|12269.1|12282.5|12278.5|12271.5|12267.5|6035
1648735200000|2022-03-31 14:00:00|12271.5|12267.5|12277.8|12273.8|12277.8|12273.8|12271.5|12267.5|8158
1648735500000|2022-03-31 14:05:00|12276.2|12272.2|12280.9|12276.9|12280.9|12276.9|12274.7|12270.7|5526
1648735800000|2022-03-31 14:10:00|12279.3|12275.3|12287.2|12283.2|12288.7|12284.7|12279.3|12275.3|4672
1648736100000|2022-03-31 14:15:00|12285.6|12281.6|12290.3|12286.3|12290.3|12286.3|12285.6|12281.6|8816
1648736400000|2022-03-31 14:20:00|12291.8|12287.8|12291.8|12287.8|12293.4|12289.4|12290.3|12286.3|3981
1648736700000|2022-03-31 14:25:00|12290.3|12286.3|12293.4|12289.4|12293.4|12289.4|12287.2|12283.2|2931
1648737000000|2022-03-31 14:30:00|12291.8|12287.8|12295|12291|12295|12291|12291.8|12287.8|3547
1648737300000|2022-03-31 14:35:00|12293.4|12289.4|12295|12291|12295|12291|12290.3|12286.3|4323
1648737600000|2022-03-31 14:40:00|12296.5|12292.5|12299.7|12295.7|12299.7|12295.7|12295|12291|3985
1648737900000|2022-03-31 14:45:00|12298.1|12294.1|12298.1|12294.1|12299.7|12295.7|12296.5|12292.5|5534
1648738200000|2022-03-31 14:50:00|12299.7|12295.7|12301.2|12297.2|12304.3|12300.3|12298.1|12294.1|6175
1648738500000|2022-03-31 14:55:00|12299.7|12295.7|12302.8|12298.8|12304.3|12300.3|12298.1|12294.1|4823
1648738800000|2022-03-31 15:00:00|12301.2|12297.2|12301.2|12297.2|12304.3|12300.3|12299.7|12295.7|3978
1648739100000|2022-03-31 15:05:00|12302.8|12298.8|12299.7|12295.7|12302.8|12298.8|12299.7|12295.7|4809
1648739400000|2022-03-31 15:10:00|12301.2|12297.2|12295|12291|12301.2|12297.2|12291.8|12287.8|4360
1648739700000|2022-03-31 15:15:00|12296.5|12292.5|12295|12291|12298.1|12294.1|12295|12291|4843
1648740000000|2022-03-31 15:20:00|12296.5|12292.5|12291.8|12287.8|12296.5|12292.5|12291.8|12287.8|4486
1648740300000|2022-03-31 15:25:00|12290.3|12286.3|12295|12291|12295|12291|12290.3|12286.3|4896
1648740600000|2022-03-31 15:30:00|12296.5|12292.5|12295|12291|12298.1|12294.1|12295|12291|5876
1648740900000|2022-03-31 15:35:00|12296.5|12292.5|12295|12291|12298.1|12294.1|12293.4|12289.4|2095
1648741200000|2022-03-31 15:40:00|12296.5|12292.5|12293.4|12289.4|12296.5|12292.5|12291.8|12287.8|3189
1648741500000|2022-03-31 15:45:00|12295|12291|12291.8|12287.8|12296.5|12292.5|12291.8|12287.8|1557
1648741800000|2022-03-31 15:50:00|12293.4|12289.4|12296.5|12292.5|12296.5|12292.5|12291.8|12287.8|4431
1648742100000|2022-03-31 15:55:00|12295|12291|12295|12291|12296.5|12292.5|12295|12291|2598
1648742400000|2022-03-31 16:00:00|12293.4|12289.4|12293.4|12289.4|12295|12291|12290.3|12286.3|4403
1648742700000|2022-03-31 16:05:00|12291.8|12287.8|12291.8|12287.8|12293.4|12289.4|12291.8|12287.8|3659
1648743000000|2022-03-31 16:10:00|12290.3|12286.3|12290.3|12286.3|12291.8|12287.8|12287.2|12283.2|1993
1648743300000|2022-03-31 16:15:00|12288.7|12284.7|12290.3|12286.3|12291.8|12287.8|12288.7|12284.7|2233
1648743600000|2022-03-31 16:20:00|12288.7|12284.7|12284|12280|12288.7|12284.7|12284|12280|3814
1648743900000|2022-03-31 16:25:00|12285.6|12281.6|12287.2|12283.2|12287.2|12283.2|12285.6|12281.6|1437
1648744200000|2022-03-31 16:30:00|12285.6|12281.6|12288.7|12284.7|12290.3|12286.3|12285.6|12281.6|1731
1648744500000|2022-03-31 16:35:00|12287.2|12283.2|12288.7|12284.7|12290.3|12286.3|12287.2|12283.2|2013
1648744800000|2022-03-31 16:40:00|12290.3|12286.3|12293.4|12289.4|12295|12291|12290.3|12286.3|2422
1648745100000|2022-03-31 16:45:00|12295|12291|12293.4|12289.4|12295|12291|12293.4|12289.4|1972
1648745400000|2022-03-31 16:50:00|12291.8|12287.8|12290.3|12286.3|12291.8|12287.8|12290.3|12286.3|3268
1648745700000|2022-03-31 16:55:00|12291.8|12287.8|12291.8|12287.8|12291.8|12287.8|12290.3|12286.3|3279
1648746000000|2022-03-31 17:00:00|12290.3|12286.3|12291.8|12287.8|12291.8|12287.8|12288.7|12284.7|2740
1648746300000|2022-03-31 17:05:00|12293.4|12289.4|12291.8|12287.8|12293.4|12289.4|12291.8|12287.8|1957
1648746600000|2022-03-31 17:10:00|||||||||629
1648746900000|2022-03-31 17:15:00|12290.3|12286.3|12293.4|12289.4|12295|12291|12290.3|12286.3|2286
1648747200000|2022-03-31 17:20:00|12291.8|12287.8|12293.4|12289.4|12293.4|12289.4|12291.8|12287.8|2373
1648747500000|2022-03-31 17:25:00|12291.8|12287.8|12291.8|12287.8|12291.8|12287.8|12291.8|12287.8|1122
1648747800000|2022-03-31 17:30:00|12290.3|12286.3|12291.8|12287.8|12291.8|12287.8|12290.3|12286.3|720
1648748100000|2022-03-31 17:35:00|12290.3|12286.3|12295|12291|12296.5|12292.5|12290.3|12286.3|2884
1648748400000|2022-03-31 17:40:00|12293.4|12289.4|12298.1|12294.1|12298.1|12294.1|12293.4|12289.4|4298
1648748700000|2022-03-31 17:45:00|12299.7|12295.7|12299.7|12295.7|12299.7|12295.7|12298.1|12294.1|2734
1648749000000|2022-03-31 17:50:00|12298.1|12294.1|12299.7|12295.7|12299.7|12295.7|12298.1|12294.1|3915
1648749300000|2022-03-31 17:55:00|12301.2|12297.2|12299.7|12295.7|12301.2|12297.2|12299.7|12295.7|3660
1648749600000|2022-03-31 18:00:00|12298.1|12294.1|12295|12291|12298.1|12294.1|12291.8|12287.8|4876
1648749900000|2022-03-31 18:05:00|12293.4|12289.4|12295|12291|12296.5|12292.5|12293.4|12289.4|4828
1648750200000|2022-03-31 18:10:00|12296.5|12292.5|12295|12291|12296.5|12292.5|12295|12291|6483
1648750500000|2022-03-31 18:15:00|12296.5|12292.5|12295|12291|12296.5|12292.5|12295|12291|1241
1648750800000|2022-03-31 18:20:00|12296.5|12292.5|12298.1|12294.1|12298.1|12294.1|12296.5|12292.5|1214
1648751100000|2022-03-31 18:25:00|12296.5|12292.5|12295|12291|12298.1|12294.1|12295|12291|2156
1648751400000|2022-03-31 18:30:00|12296.5|12292.5|12295|12291|12296.5|12292.5|12295|12291|2470
1648751700000|2022-03-31 18:35:00|12296.5|12292.5|12296.5|12292.5|12298.1|12294.1|12295|12291|3154
1648752000000|2022-03-31 18:40:00|12295|12291|12298.1|12294.1|12299.7|12295.7|12295|12291|4167
1648752300000|2022-03-31 18:45:00|12299.7|12295.7|12301.2|12297.2|12301.2|12297.2|12299.7|12295.7|3878
1648752600000|2022-03-31 18:50:00|12299.7|12295.7|12298.1|12294.1|12301.2|12297.2|12298.1|12294.1|6610
1648752900000|2022-03-31 18:55:00|12299.7|12295.7|12290.3|12286.3|12302.8|12298.8|12288.7|12284.7|28852
1648753200000|2022-03-31 19:00:00|12291.8|12287.8|12288.7|12284.7|12293.4|12289.4|12287.2|12283.2|14647
1648753500000|2022-03-31 19:05:00|12287.2|12283.2|12287.2|12283.2|12288.7|12284.7|12287.2|12283.2|4552
1648753800000|2022-03-31 19:10:00|12285.6|12281.6|12284|12280|12287.2|12283.2|12284|12280|9104
1648754100000|2022-03-31 19:15:00|12285.6|12281.6|12288.7|12284.7|12288.7|12284.7|12285.6|12281.6|4425
1648754400000|2022-03-31 19:20:00|12289.5|12285.5|12290.3|12286.3|12291.8|12287.8|12285.6|12281.6|9318
1648754700000|2022-03-31 19:25:00|12291.8|12287.8|12290.3|12286.3|12293.4|12289.4|12290.3|12286.3|5705
1648755000000|2022-03-31 19:30:00|12288.7|12284.7|12287.2|12283.2|12288.7|12284.7|12285.6|12281.6|4046
1648755300000|2022-03-31 19:35:00|12285.6|12281.6|12287.2|12283.2|12290.3|12286.3|12285.6|12281.6|7094
1648755600000|2022-03-31 19:40:00|12285.6|12281.6|12280.9|12276.9|12285.6|12281.6|12280.9|12276.9|11174
1648755900000|2022-03-31 19:45:00|12282.5|12278.5|12285.6|12281.6|12287.2|12283.2|12280.9|12276.9|11502
1648756200000|2022-03-31 19:50:00|12284|12280|12279.3|12275.3|12288.7|12284.7|12276.2|12272.2|15112
1648756500000|2022-03-31 19:55:00|12277.8|12273.8|12277.8|12273.8|12285.6|12281.6|12263.7|12259.7|34197
1648756800000|2022-03-31 20:00:00|12276.2|12272.2|12279.3|12275.3|12282.5|12278.5|12268.4|12264.4|21478
1648757100000|2022-03-31 20:05:00|12277.8|12273.8|12276.2|12272.2|12280.9|12276.9|12276.2|12272.2|13428
1648757400000|2022-03-31 20:10:00|12274.7|12270.7|12277.8|12273.8|12277.8|12273.8|12274.7|12270.7|7257
1648757700000|2022-03-31 20:15:00|12279.3|12275.3|12277.8|12273.8|12280.9|12276.9|12277.8|12273.8|2903
1648758000000|2022-03-31 20:20:00|12279.3|12275.3|12273.1|12269.1|12280.9|12276.9|12273.1|12269.1|5961
1648758300000|2022-03-31 20:25:00|12271.5|12267.5|12260.6|12256.6|12271.5|12267.5|12260.6|12256.6|11205
1648758600000|2022-03-31 20:30:00|12262.2|12258.2|12268.4|12264.4|12268.4|12264.4|12262.2|12258.2|5770
1648758900000|2022-03-31 20:35:00|12270|12266|12268.4|12264.4|12270|12266|12268.4|12264.4|2248
1648759200000|2022-03-31 20:40:00|12266.8|12262.8|12263.7|12259.7|12266.8|12262.8|12263.7|12259.7|3753
1648759500000|2022-03-31 20:45:00|12262.2|12258.2|12268.4|12264.4|12268.4|12264.4|12262.2|12258.2|2731
1648759800000|2022-03-31 20:50:00|12266.8|12262.8|12266.8|12262.8|12268.4|12264.4|12266.8|12262.8|3522
1648760100000|2022-03-31 20:55:00|12268.4|12264.4|12266.8|12262.8|12268.4|12264.4|12265.3|12261.3|2898
1648764000000|2022-03-31 22:00:00|12268.4|12264.4|12251.2|12247.2|12268.4|12264.4|12248.1|12244.1|1969
1648764300000|2022-03-31 22:05:00|12249.7|12245.7|12249.7|12245.7|12252.8|12248.8|12248.1|12244.1|943
1648764600000|2022-03-31 22:10:00|12251.2|12247.2|12251.2|12247.2|12252.8|12248.8|12249.7|12245.7|1591
1648764900000|2022-03-31 22:15:00|12249.7|12245.7|12245|12241|12251.2|12247.2|12245|12241|1389
1648765200000|2022-03-31 22:20:00|12246.5|12242.5|12246.5|12242.5|12248.1|12244.1|12245|12241|1416
1648765500000|2022-03-31 22:25:00|12245|12241|12238.7|12234.7|12246.5|12242.5|12237.2|12233.2|1922
1648765800000|2022-03-31 22:30:00|12240.3|12236.3|12248.1|12244.1|12249.7|12245.7|12240.3|12236.3|1611
1648766100000|2022-03-31 22:35:00|12249.7|12245.7|12254.3|12250.3|12254.3|12250.3|12249.7|12245.7|642
1648766400000|2022-03-31 22:40:00|12255.9|12251.9|12252.8|12248.8|12255.9|12251.9|12252.8|12248.8|1259
1648766700000|2022-03-31 22:45:00|12253.6|12249.6|12257.5|12253.5|12259|12255|12252.8|12248.8|571
1648767000000|2022-03-31 22:50:00|12255.9|12251.9|12257.5|12253.5|12259|12255|12255.9|12251.9|1065
1648767300000|2022-03-31 22:55:00|12256.7|12252.7|12252.8|12248.8|12257.5|12253.5|12252.8|12248.8|454
1648767600000|2022-03-31 23:00:00|12254.3|12250.3|12254.3|12250.3|12255.1|12251.1|12254.3|12250.3|564
1648767900000|2022-03-31 23:05:00|12255.9|12251.9|12254.3|12250.3|12255.9|12251.9|12252.8|12248.8|530
1648768200000|2022-03-31 23:10:00|12255.9|12251.9|12255.9|12251.9|12255.9|12251.9|12255.9|12251.9|541
1648768500000|2022-03-31 23:15:00|12257.5|12253.5|12257.5|12253.5|12257.5|12253.5|12255.9|12251.9|617
1648768800000|2022-03-31 23:20:00|||||||||69
1648769100000|2022-03-31 23:25:00|12255.9|12251.9|12254.3|12250.3|12255.9|12251.9|12254.3|12250.3|723
1648769400000|2022-03-31 23:30:00|12255.9|12251.9|12255.9|12251.9|12257.5|12253.5|12255.9|12251.9|247
1648769700000|2022-03-31 23:35:00|12254.3|12250.3|12254.3|12250.3|12255.9|12251.9|12254.3|12250.3|459
1648770000000|2022-03-31 23:40:00|12255.1|12251.1|12255.9|12251.9|12255.9|12251.9|12254.3|12250.3|433
1648770300000|2022-03-31 23:45:00|12257.5|12253.5|12260.6|12256.6|12260.6|12256.6|12257.5|12253.5|572
1648770600000|2022-03-31 23:50:00|12262.2|12258.2|12260.6|12256.6|12262.2|12258.2|12260.6|12256.6|569
1648770900000|2022-03-31 23:55:00|12259.8|12255.8|12260.6|12256.6|12262.2|12258.2|12257.5|12253.5|1466
1648771200000|2022-04-01 00:00:00|12259|12255|12249.7|12245.7|12259|12255|12249.7|12245.7|1261
1648771500000|2022-04-01 00:05:00|12248.1|12244.1|12251.2|12247.2|12251.2|12247.2|12248.1|12244.1|246
1648771800000|2022-04-01 00:10:00|12249.7|12245.7|12248.1|12244.1|12251.2|12247.2|12243.4|12239.4|1000
1648772100000|2022-04-01 00:15:00|12246.5|12242.5|12243.4|12239.4|12251.2|12247.2|12243.4|12239.4|1320
1648772400000|2022-04-01 00:20:00|12242.6|12238.6|12238.7|12234.7|12243.4|12239.4|12238.7|12234.7|1835
1648772700000|2022-04-01 00:25:00|12237.2|12233.2|12235.6|12231.6|12238.7|12234.7|12235.6|12231.6|875
1648773000000|2022-04-01 00:30:00|12234|12230|12235.6|12231.6|12235.6|12231.6|12229.3|12225.3|2241
1648773300000|2022-04-01 00:35:00|12234|12230|12234|12230|12237.2|12233.2|12232.5|12228.5|734
1648773600000|2022-04-01 00:40:00|12235.6|12231.6|12240.3|12236.3|12240.3|12236.3|12235.6|12231.6|1102
1648773900000|2022-04-01 00:45:00|12241.8|12237.8|12243.4|12239.4|12243.4|12239.4|12238.7|12234.7|1263
1648774200000|2022-04-01 00:50:00|12241.8|12237.8|12240.3|12236.3|12243.4|12239.4|12240.3|12236.3|657
1648774500000|2022-04-01 00:55:00|12238.7|12234.7|12241.8|12237.8|12241.8|12237.8|12238.7|12234.7|458
1648774800000|2022-04-01 01:00:00|12243.4|12239.4|12240.3|12236.3|12245|12241|12237.2|12233.2|1084
1648775100000|2022-04-01 01:05:00|12241.8|12237.8|12245|12241|12245|12241|12241.8|12237.8|462
1648775400000|2022-04-01 01:10:00|12243.4|12239.4|12245|12241|12245|12241|12243.4|12239.4|247
1648775700000|2022-04-01 01:15:00|12246.5|12242.5|12243.4|12239.4|12246.5|12242.5|12241.8|12237.8|652
1648776000000|2022-04-01 01:20:00|12241.8|12237.8|12240.3|12236.3|12243.4|12239.4|12238.7|12234.7|461
1648776300000|2022-04-01 01:25:00|12238.7|12234.7|12238.7|12234.7|12240.3|12236.3|12237.2|12233.2|544
1648776600000|2022-04-01 01:30:00|12240.3|12236.3|12237.2|12233.2|12240.3|12236.3|12237.2|12233.2|850
1648776900000|2022-04-01 01:35:00|12238.7|12234.7|12246.5|12242.5|12246.5|12242.5|12237.9|12233.9|1507
1648777200000|2022-04-01 01:40:00|12245.8|12241.8|12246.5|12242.5|12248.1|12244.1|12245|12241|768
1648777500000|2022-04-01 01:45:00|12248.1|12244.1|12248.1|12244.1|12248.1|12244.1|12246.5|12242.5|1018
1648777800000|2022-04-01 01:50:00|12249.7|12245.7|12251.2|12247.2|12251.2|12247.2|12248.1|12244.1|910
1648778100000|2022-04-01 01:55:00|12250.4|12246.4|12248.1|12244.1|12250.4|12246.4|12248.1|12244.1|910
1648778400000|2022-04-01 02:00:00|12246.5|12242.5|12243.4|12239.4|12246.5|12242.5|12243.4|12239.4|865
1648778700000|2022-04-01 02:05:00|12241.8|12237.8|12243.4|12239.4|12243.4|12239.4|12241.1|12237.1|885
1648779000000|2022-04-01 02:10:00|12245|12241|12243.4|12239.4|12245|12241|12243.4|12239.4|372
1648779300000|2022-04-01 02:15:00|12245|12241|12243.4|12239.4|12245|12241|12243.4|12239.4|438
1648779600000|2022-04-01 02:20:00|12245|12241|12245|12241|12245|12241|12243.4|12239.4|241
1648779900000|2022-04-01 02:25:00|12243.4|12239.4|12243.4|12239.4|12243.4|12239.4|12241.8|12237.8|687
1648780200000|2022-04-01 02:30:00|12241.8|12237.8|12235.6|12231.6|12241.8|12237.8|12235.6|12231.6|417
1648780500000|2022-04-01 02:35:00|12237.2|12233.2|12237.2|12233.2|12238.7|12234.7|12235.6|12231.6|517
1648780800000|2022-04-01 02:40:00|12235.6|12231.6|12234|12230|12235.6|12231.6|12232.5|12228.5|1270
1648781100000|2022-04-01 02:45:00|12235.6|12231.6|12230.9|12226.9|12235.6|12231.6|12230.9|12226.9|995
1648781400000|2022-04-01 02:50:00|12232.5|12228.5|12230.9|12226.9|12232.5|12228.5|12226.2|12222.2|2454
1648781700000|2022-04-01 02:55:00|12229.3|12225.3|12230.9|12226.9|12230.9|12226.9|12229.3|12225.3|710
1648782000000|2022-04-01 03:00:00|12229.3|12225.3|12230.9|12226.9|12230.9|12226.9|12229.3|12225.3|241
1648782300000|2022-04-01 03:05:00|12232.5|12228.5|12232.5|12228.5|12234|12230|12232.5|12228.5|401
1648782600000|2022-04-01 03:10:00|12233.3|12229.3|12230.9|12226.9|12233.3|12229.3|12229.3|12225.3|405
1648782900000|2022-04-01 03:15:00|12229.3|12225.3|12229.3|12225.3|12230.9|12226.9|12229.3|12225.3|361
1648783200000|2022-04-01 03:20:00|12230.9|12226.9|12230.9|12226.9|12230.9|12226.9|12229.3|12225.3|572
1648783500000|2022-04-01 03:25:00|12232.5|12228.5|12232.5|12228.5|12232.5|12228.5|12232.5|12228.5|347
1648783800000|2022-04-01 03:30:00|12230.9|12226.9|12230.9|12226.9|12232.5|12228.5|12230.9|12226.9|1747
1648784100000|2022-04-01 03:35:00|12229.3|12225.3|12230.9|12226.9|12232.5|12228.5|12229.3|12225.3|418
1648784400000|2022-04-01 03:40:00|12229.3|12225.3|12227.8|12223.8|12229.3|12225.3|12224.7|12220.7|902
1648784700000|2022-04-01 03:45:00|12227|12223|12227.8|12223.8|12227.8|12223.8|12226.2|12222.2|421
1648785000000|2022-04-01 03:50:00|12229.3|12225.3|12230.9|12226.9|12232.5|12228.5|12229.3|12225.3|1011
1648785300000|2022-04-01 03:55:00|12231.7|12227.7|12229.3|12225.3|12232.5|12228.5|12227.8|12223.8|761
1648785600000|2022-04-01 04:00:00|12230.1|12226.1|12232.5|12228.5|12232.5|12228.5|12229.3|12225.3|561
1648785900000|2022-04-01 04:05:00|12230.9|12226.9|12232.5|12228.5|12232.5|12228.5|12230.9|12226.9|192
1648786200000|2022-04-01 04:10:00|||||||||242
1648786500000|2022-04-01 04:15:00|12234|12230|12232.5|12228.5|12234|12230|12232.5|12228.5|356
1648786800000|2022-04-01 04:20:00|12234|12230|12232.5|12228.5|12234|12230|12232.5|12228.5|252
1648787100000|2022-04-01 04:25:00|||||||||15
1648787400000|2022-04-01 04:30:00|12230.9|12226.9|12232.5|12228.5|12234|12230|12230.9|12226.9|701
1648787700000|2022-04-01 04:35:00|12234|12230|12235.6|12231.6|12235.6|12231.6|12232.5|12228.5|669
1648788000000|2022-04-01 04:40:00|12234.8|12230.8|12234|12230|12235.6|12231.6|12234|12230|159
1648788300000|2022-04-01 04:45:00|12235.6|12231.6|12235.6|12231.6|12235.6|12231.6|12235.6|12231.6|445
1648788600000|2022-04-01 04:50:00|12237.2|12233.2|12235.6|12231.6|12237.2|12233.2|12235.6|12231.6|244
1648788900000|2022-04-01 04:55:00|12237.2|12233.2|12234|12230|12237.2|12233.2|12234|12230|1467
1648789200000|2022-04-01 05:00:00|12232.5|12228.5|12230.9|12226.9|12234|12230|12230.9|12226.9|181
1648789500000|2022-04-01 05:05:00|12231.7|12227.7|12232.5|12228.5|12232.5|12228.5|12230.9|12226.9|50
1648789800000|2022-04-01 05:10:00|12234|12230|12234|12230|12235.6|12231.6|12234|12230|443
1648790100000|2022-04-01 05:15:00|12235.6|12231.6|12237.2|12233.2|12237.2|12233.2|12234|12230|493
1648790400000|2022-04-01 05:20:00|12238.7|12234.7|12235.6|12231.6|12238.7|12234.7|12235.6|12231.6|493
1648790700000|2022-04-01 05:25:00|12237.2|12233.2|12237.2|12233.2|12237.2|12233.2|12235.6|12231.6|189
1648791000000|2022-04-01 05:30:00|12238.7|12234.7|12238.7|12234.7|12238.7|12234.7|12237.2|12233.2|589
1648791300000|2022-04-01 05:35:00|12237.2|12233.2|12238.7|12234.7|12238.7|12234.7|12237.2|12233.2|449
1648791600000|2022-04-01 05:40:00|12240.3|12236.3|12241.8|12237.8|12243.4|12239.4|12240.3|12236.3|1571
1648791900000|2022-04-01 05:45:00|12240.3|12236.3|12243.4|12239.4|12243.4|12239.4|12240.3|12236.3|587
1648792200000|2022-04-01 05:50:00|12241.8|12237.8|12243.4|12239.4|12245|12241|12241.8|12237.8|1453
1648792500000|2022-04-01 05:55:00|12241.8|12237.8|12241.8|12237.8|12243.4|12239.4|12241.8|12237.8|712
1648792800000|2022-04-01 06:00:00|12243.4|12239.4|12243.4|12239.4|12246.5|12242.5|12243.4|12239.4|2126
1648793100000|2022-04-01 06:05:00|12245|12241|12243.4|12239.4|12245|12241|12241.8|12237.8|1495
1648793400000|2022-04-01 06:10:00|12245|12241|12238.7|12234.7|12245|12241|12238.7|12234.7|2584
1648793700000|2022-04-01 06:15:00|12240.3|12236.3|12241.8|12237.8|12245|12241|12238.7|12234.7|2667
1648794000000|2022-04-01 06:20:00|12243.4|12239.4|12243.4|12239.4|12245|12241|12241.8|12237.8|2220
1648794300000|2022-04-01 06:25:00|12241.8|12237.8|12241.8|12237.8|12243.4|12239.4|12240.3|12236.3|1913
1648794600000|2022-04-01 06:30:00|12240.3|12236.3|12241.8|12237.8|12241.8|12237.8|12240.3|12236.3|907
1648794900000|2022-04-01 06:35:00|12243.4|12239.4|12241.8|12237.8|12243.4|12239.4|12240.3|12236.3|698
1648795200000|2022-04-01 06:40:00|12240.3|12236.3|12245|12241|12245|12241|12240.3|12236.3|612
1648795500000|2022-04-01 06:45:00|12243.4|12239.4|12249.7|12245.7|12249.7|12245.7|12243.4|12239.4|1467
1648795800000|2022-04-01 06:50:00|12248.1|12244.1|12245|12241|12248.1|12244.1|12245|12241|1076
1648796100000|2022-04-01 06:55:00|12243.4|12239.4|12238.7|12234.7|12243.4|12239.4|12237.2|12233.2|5521
1648796400000|2022-04-01 07:00:00|12240.3|12236.3|12235.6|12231.6|12240.3|12236.3|12234|12230|2218
1648796700000|2022-04-01 07:05:00|12234|12230|12232.5|12228.5|12235.6|12231.6|12232.5|12228.5|2211
1648797000000|2022-04-01 07:10:00|12230.9|12226.9|12227.8|12223.8|12232.5|12228.5|12226.2|12222.2|3577
1648797300000|2022-04-01 07:15:00|12226.2|12222.2|12218.4|12214.4|12227.8|12223.8|12216.8|12212.8|5532
1648797600000|2022-04-01 07:20:00|12216.8|12212.8|12220|12216|12221.5|12217.5|12216.8|12212.8|3164
1648797900000|2022-04-01 07:25:00|12221.5|12217.5|12215.3|12211.3|12221.5|12217.5|12215.3|12211.3|4201
1648798200000|2022-04-01 07:30:00|12213.7|12209.7|12213.7|12209.7|12215.3|12211.3|12207.5|12203.5|7431
1648798500000|2022-04-01 07:35:00|12212.2|12208.2|12215.3|12211.3|12215.3|12211.3|12212.2|12208.2|5862
1648798800000|2022-04-01 07:40:00|12216.8|12212.8|12207.5|12203.5|12216.8|12212.8|12205.9|12201.9|4612
1648799100000|2022-04-01 07:45:00|12209|12205|12209|12205|12213.7|12209.7|12207.5|12203.5|7547
1648799400000|2022-04-01 07:50:00|12210.6|12206.6|12207.5|12203.5|12210.6|12206.6|12205.9|12201.9|3049
1648799700000|2022-04-01 07:55:00|12209|12205|12196.5|12192.5|12209|12205|12191.8|12187.8|13021
1648800000000|2022-04-01 08:00:00|12198.1|12194.1|12201.2|12197.2|12201.2|12197.2|12195|12191|5949
1648800300000|2022-04-01 08:05:00|12202.8|12198.8|12204.3|12200.3|12205.9|12201.9|12199.7|12195.7|2190
1648800600000|2022-04-01 08:10:00|12202.8|12198.8|12204.3|12200.3|12205.9|12201.9|12202.8|12198.8|3608
1648800900000|2022-04-01 08:15:00|12205.9|12201.9|12204.3|12200.3|12207.5|12203.5|12201.2|12197.2|2554
1648801200000|2022-04-01 08:20:00|12202.8|12198.8|12202.8|12198.8|12207.5|12203.5|12201.2|12197.2|2292
1648801500000|2022-04-01 08:25:00|12204.3|12200.3|12207.5|12203.5|12207.5|12203.5|12202.8|12198.8|2222
1648801800000|2022-04-01 08:30:00|12209|12205|12209|12205|12210.6|12206.6|12207.5|12203.5|2824
1648802100000|2022-04-01 08:35:00|12210.6|12206.6|12213.7|12209.7|12215.3|12211.3|12210.6|12206.6|3271
1648802400000|2022-04-01 08:40:00|12212.2|12208.2|12212.2|12208.2|12213.7|12209.7|12212.2|12208.2|2432
1648802700000|2022-04-01 08:45:00|12212.9|12208.9|12209|12205|12212.9|12208.9|12207.5|12203.5|2012
1648803000000|2022-04-01 08:50:00|12207.5|12203.5|12212.2|12208.2|12212.2|12208.2|12207.5|12203.5|901
1648803300000|2022-04-01 08:55:00|12210.6|12206.6|12209|12205|12212.2|12208.2|12209|12205|1421
1648803600000|2022-04-01 09:00:00|12210.6|12206.6|12215.3|12211.3|12215.3|12211.3|12210.6|12206.6|2150
1648803900000|2022-04-01 09:05:00|12216.1|12212.1|12216.8|12212.8|12218.4|12214.4|12215.3|12211.3|2453
1648804200000|2022-04-01 09:10:00|12215.3|12211.3|12215.3|12211.3|12216.8|12212.8|12213.7|12209.7|782
1648804500000|2022-04-01 09:15:00|12214.5|12210.5|12218.4|12214.4|12218.4|12214.4|12214.5|12210.5|1599
1648804800000|2022-04-01 09:20:00|12220|12216|12220|12216|12221.5|12217.5|12210.6|12206.6|7357
1648805100000|2022-04-01 09:25:00|12218.4|12214.4|12223.1|12219.1|12223.1|12219.1|12218.4|12214.4|3707
1648805400000|2022-04-01 09:30:00|12224.7|12220.7|12221.5|12217.5|12224.7|12220.7|12220|12216|3395
1648805700000|2022-04-01 09:35:00|12223.1|12219.1|12227.8|12223.8|12229.3|12225.3|12221.5|12217.5|3409
1648806000000|2022-04-01 09:40:00|12229.3|12225.3|12227.8|12223.8|12232.5|12228.5|12227|12223|4519
1648806300000|2022-04-01 09:45:00|12226.2|12222.2|12226.2|12222.2|12229.3|12225.3|12226.2|12222.2|642
1648806600000|2022-04-01 09:50:00|12225.4|12221.4|12226.2|12222.2|12227.8|12223.8|12224.7|12220.7|1653
1648806900000|2022-04-01 09:55:00|12224.7|12220.7|12223.1|12219.1|12226.2|12222.2|12222.3|12218.3|1173
1648807200000|2022-04-01 10:00:00|12221.5|12217.5|12218.4|12214.4|12221.5|12217.5|12218.4|12214.4|1119
1648807500000|2022-04-01 10:05:00|12216.8|12212.8|12221.5|12217.5|12221.5|12217.5|12216.8|12212.8|1625
1648807800000|2022-04-01 10:10:00|12220|12216|12223.1|12219.1|12223.1|12219.1|12218.4|12214.4|664
1648808100000|2022-04-01 10:15:00|12222.3|12218.3|12227.8|12223.8|12227.8|12223.8|12221.5|12217.5|1299
1648808400000|2022-04-01 10:20:00|12229.3|12225.3|12229.3|12225.3|12230.9|12226.9|12227.8|12223.8|2061
1648808700000|2022-04-01 10:25:00|12230.9|12226.9|12230.9|12226.9|12232.5|12228.5|12229.3|12225.3|736
1648809000000|2022-04-01 10:30:00|12232.5|12228.5|12232.5|12228.5|12232.5|12228.5|12229.3|12225.3|1695
1648809300000|2022-04-01 10:35:00|12230.9|12226.9|12229.3|12225.3|12230.9|12226.9|12226.2|12222.2|3038
1648809600000|2022-04-01 10:40:00|12230.9|12226.9|12229.3|12225.3|12232.5|12228.5|12227.8|12223.8|885
1648809900000|2022-04-01 10:45:00|12227.8|12223.8|12224.7|12220.7|12229.3|12225.3|12224.7|12220.7|1586
1648810200000|2022-04-01 10:50:00|12223.1|12219.1|12226.2|12222.2|12227.8|12223.8|12223.1|12219.1|2839
1648810500000|2022-04-01 10:55:00|12227.8|12223.8|12221.5|12217.5|12227.8|12223.8|12220|12216|1707
1648810800000|2022-04-01 11:00:00|12223.1|12219.1|12221.5|12217.5|12223.1|12219.1|12218.4|12214.4|3500
1648811100000|2022-04-01 11:05:00|12223.1|12219.1|12216.8|12212.8|12223.1|12219.1|12216.8|12212.8|4171
1648811400000|2022-04-01 11:10:00|12215.3|12211.3|12215.3|12211.3|12218.4|12214.4|12213.7|12209.7|2065
1648811700000|2022-04-01 11:15:00|12213.7|12209.7|12218.4|12214.4|12220|12216|12213.7|12209.7|2730
1648812000000|2022-04-01 11:20:00|12220|12216|12221.5|12217.5|12224.7|12220.7|12218.4|12214.4|5518
1648812300000|2022-04-01 11:25:00|12223.1|12219.1|12221.5|12217.5|12223.1|12219.1|12220|12216|1551
1648812600000|2022-04-01 11:30:00|12220|12216|12216.8|12212.8|12221.5|12217.5|12216.8|12212.8|2038
1648812900000|2022-04-01 11:35:00|12218.4|12214.4|12220|12216|12221.5|12217.5|12216.8|12212.8|1174
1648813200000|2022-04-01 11:40:00|12220.8|12216.8|12223.1|12219.1|12224.7|12220.7|12220|12216|2033
1648813500000|2022-04-01 11:45:00|12224.7|12220.7|12227.8|12223.8|12227.8|12223.8|12223.1|12219.1|1972
1648813800000|2022-04-01 11:50:00|12226.2|12222.2|12229.3|12225.3|12229.3|12225.3|12224.7|12220.7|3052
1648814100000|2022-04-01 11:55:00|12227.8|12223.8|12227.8|12223.8|12229.3|12225.3|12227.8|12223.8|2197
1648814400000|2022-04-01 12:00:00|12229.3|12225.3|12224.7|12220.7|12229.3|12225.3|12223.1|12219.1|3388
1648814700000|2022-04-01 12:05:00|12226.2|12222.2|12223.1|12219.1|12227.8|12223.8|12223.1|12219.1|2194
1648815000000|2022-04-01 12:10:00|12224.7|12220.7|12221.5|12217.5|12226.2|12222.2|12220|12216|2769
1648815300000|2022-04-01 12:15:00|12220|12216|12220|12216|12224.7|12220.7|12220|12216|4919
1648815600000|2022-04-01 12:20:00|12218.4|12214.4|12221.5|12217.5|12226.2|12222.2|12216.8|12212.8|6014
1648815900000|2022-04-01 12:25:00|12223.1|12219.1|12227|12223|12229.3|12225.3|12223.1|12219.1|6464
1648816200000|2022-04-01 12:30:00|12225.4|12221.4|12207.5|12203.5|12233.3|12229.3|12201.2|12197.2|15209
1648816500000|2022-04-01 12:35:00|12209|12205|12205.9|12201.9|12213.7|12209.7|12202.8|12198.8|8390
1648816800000|2022-04-01 12:40:00|12207.5|12203.5|12205.9|12201.9|12210.6|12206.6|12202.8|12198.8|6651
1648817100000|2022-04-01 12:45:00|12207.5|12203.5|12204.3|12200.3|12213.7|12209.7|12204.3|12200.3|5845
1648817400000|2022-04-01 12:50:00|12202.8|12198.8|12198.1|12194.1|12205.9|12201.9|12198.1|12194.1|10253
1648817700000|2022-04-01 12:55:00|12196.5|12192.5|12193.4|12189.4|12198.1|12194.1|12191.8|12187.8|10144
1648818000000|2022-04-01 13:00:00|12195|12191|12199.7|12195.7|12199.7|12195.7|12193.4|12189.4|8347
1648818300000|2022-04-01 13:05:00|12198.1|12194.1|12199.7|12195.7|12202.8|12198.8|12196.5|12192.5|6584
1648818600000|2022-04-01 13:10:00|12198.1|12194.1|12195|12191|12199.7|12195.7|12193.4|12189.4|7934
1648818900000|2022-04-01 13:15:00|12196.5|12192.5|12196.5|12192.5|12199.7|12195.7|12195|12191|3451
1648819200000|2022-04-01 13:20:00|12198.1|12194.1|12195|12191|12198.1|12194.1|12191.8|12187.8|6080
1648819500000|2022-04-01 13:25:00|12193.4|12189.4|12185.6|12181.6|12198.1|12194.1|12185.6|12181.6|7738
1648819800000|2022-04-01 13:30:00|12187.2|12183.2|12179.3|12175.3|12187.2|12183.2|12177.8|12173.8|11120
1648820100000|2022-04-01 13:35:00|12177.8|12173.8|12184|12180|12185.6|12181.6|12177.8|12173.8|10536
1648820400000|2022-04-01 13:40:00|12182.5|12178.5|12184|12180|12185.6|12181.6|12180.9|12176.9|7782
1648820700000|2022-04-01 13:45:00|12185.6|12181.6|12185.6|12181.6|12187.2|12183.2|12182.5|12178.5|5506
1648821000000|2022-04-01 13:50:00|12184|12180|12188.7|12184.7|12188.7|12184.7|12182.5|12178.5|4982
1648821300000|2022-04-01 13:55:00|12190.3|12186.3|12188.7|12184.7|12193.4|12189.4|12188.7|12184.7|4927
1648821600000|2022-04-01 14:00:00|12193.4|12189.4|12195|12191|12195|12191|12185.6|12181.6|10755
1648821900000|2022-04-01 14:05:00|12193.4|12189.4|12193.4|12189.4|12199.7|12195.7|12193.4|12189.4|7117
1648822200000|2022-04-01 14:10:00|12195|12191|12198.1|12194.1|12199.7|12195.7|12191.8|12187.8|5639
1648822500000|2022-04-01 14:15:00|12199.7|12195.7|12191.8|12187.8|12199.7|12195.7|12191.8|12187.8|4089
1648822800000|2022-04-01 14:20:00|12193.4|12189.4|12195|12191|12198.1|12194.1|12193.4|12189.4|2617
1648823100000|2022-04-01 14:25:00|12193.4|12189.4|12191.8|12187.8|12195|12191|12191.8|12187.8|2238
1648823400000|2022-04-01 14:30:00|12193.4|12189.4|12190.3|12186.3|12193.4|12189.4|12188.7|12184.7|3468
1648823700000|2022-04-01 14:35:00|12191.8|12187.8|12190.3|12186.3|12195|12191|12188.7|12184.7|5820
1648824000000|2022-04-01 14:40:00|12189.5|12185.5|12188.7|12184.7|12190.3|12186.3|12184|12180|6046
1648824300000|2022-04-01 14:45:00|12187.2|12183.2|12191.8|12187.8|12191.8|12187.8|12187.2|12183.2|4935
1648824600000|2022-04-01 14:50:00|12193.4|12189.4|12191.8|12187.8|12195|12191|12191.8|12187.8|5030
1648824900000|2022-04-01 14:55:00|12190.3|12186.3|12198.1|12194.1|12198.1|12194.1|12190.3|12186.3|4535
1648825200000|2022-04-01 15:00:00|12196.5|12192.5|12196.5|12192.5|12198.1|12194.1|12191.8|12187.8|4601
1648825500000|2022-04-01 15:05:00|12195|12191|12195|12191|12198.1|12194.1|12191.8|12187.8|4395
1648825800000|2022-04-01 15:10:00|12193.4|12189.4|12201.2|12197.2|12201.2|12197.2|12193.4|12189.4|4153
1648826100000|2022-04-01 15:15:00|12199.7|12195.7|12209|12205|12210.6|12206.6|12199.7|12195.7|7493
1648826400000|2022-04-01 15:20:00|12210.6|12206.6|12210.6|12206.6|12215.3|12211.3|12209|12205|8944
1648826700000|2022-04-01 15:25:00|12212.2|12208.2|12209|12205|12213.7|12209.7|12207.5|12203.5|3736
1648827000000|2022-04-01 15:30:00|12210.6|12206.6|12205.9|12201.9|12210.6|12206.6|12204.3|12200.3|6008
1648827300000|2022-04-01 15:35:00|12204.3|12200.3|12213.7|12209.7|12213.7|12209.7|12204.3|12200.3|6178
1648827600000|2022-04-01 15:40:00|12215.3|12211.3|12221.5|12217.5|12223.1|12219.1|12215.3|12211.3|10670
1648827900000|2022-04-01 15:45:00|12220|12216|12221.5|12217.5|12223.1|12219.1|12220|12216|4132
1648828200000|2022-04-01 15:50:00|12220|12216|12218.4|12214.4|12224.7|12220.7|12216.8|12212.8|6377
1648828500000|2022-04-01 15:55:00|12216.8|12212.8|12223.1|12219.1|12224.7|12220.7|12216.8|12212.8|8686
1648828800000|2022-04-01 16:00:00|12221.5|12217.5|12221.5|12217.5|12224.7|12220.7|12221.5|12217.5|3245
1648829100000|2022-04-01 16:05:00|12223.1|12219.1|12226.2|12222.2|12226.2|12222.2|12221.5|12217.5|2875
1648829400000|2022-04-01 16:10:00|12224.7|12220.7|12226.2|12222.2|12226.2|12222.2|12221.5|12217.5|3520
1648829700000|2022-04-01 16:15:00|12224.7|12220.7|12229.3|12225.3|12229.3|12225.3|12223.1|12219.1|4007
1648830000000|2022-04-01 16:20:00|12227.8|12223.8|12221.5|12217.5|12227.8|12223.8|12221.5|12217.5|3849
1648830300000|2022-04-01 16:25:00|12220|12216|12221.5|12217.5|12223.1|12219.1|12220|12216|3771
1648830600000|2022-04-01 16:30:00|12223.1|12219.1|12224.7|12220.7|12226.2|12222.2|12223.1|12219.1|2069
1648830900000|2022-04-01 16:35:00|12226.2|12222.2|12227.8|12223.8|12229.3|12225.3|12226.2|12222.2|3454
1648831200000|2022-04-01 16:40:00|12229.3|12225.3|12227.8|12223.8|12230.9|12226.9|12227.8|12223.8|3491
1648831500000|2022-04-01 16:45:00|12229.3|12225.3|12229.3|12225.3|12230.9|12226.9|12229.3|12225.3|1795
1648831800000|2022-04-01 16:50:00|12230.9|12226.9|12230.9|12226.9|12232.5|12228.5|12230.9|12226.9|2453
1648832100000|2022-04-01 16:55:00|12232.5|12228.5|12227.8|12223.8|12232.5|12228.5|12226.2|12222.2|2295
1648832400000|2022-04-01 17:00:00|12229.3|12225.3|12232.5|12228.5|12234|12230|12227.8|12223.8|3392
1648832700000|2022-04-01 17:05:00|12230.9|12226.9|12232.5|12228.5|12232.5|12228.5|12229.3|12225.3|2748
1648833000000|2022-04-01 17:10:00|12234|12230|12235.6|12231.6|12235.6|12231.6|12232.5|12228.5|2349
1648833300000|2022-04-01 17:15:00|12237.2|12233.2|12238.7|12234.7|12240.3|12236.3|12235.6|12231.6|4048
1648833600000|2022-04-01 17:20:00|12240.3|12236.3|12238.7|12234.7|12241.8|12237.8|12237.2|12233.2|2721
1648833900000|2022-04-01 17:25:00|12240.3|12236.3|12240.3|12236.3|12240.3|12236.3|12238.7|12234.7|1941
1648834200000|2022-04-01 17:30:00|12238.7|12234.7|12240.3|12236.3|12241.8|12237.8|12237.2|12233.2|1587
1648834500000|2022-04-01 17:35:00|12241.8|12237.8|12234|12230|12241.8|12237.8|12234|12230|3158
1648834800000|2022-04-01 17:40:00|12235.6|12231.6|12232.5|12228.5|12235.6|12231.6|12230.9|12226.9|2354
1648835100000|2022-04-01 17:45:00|12231.7|12227.7|12230.9|12226.9|12232.5|12228.5|12229.3|12225.3|2254
1648835400000|2022-04-01 17:50:00|12232.5|12228.5|12235.6|12231.6|12235.6|12231.6|12230.9|12226.9|2092
1648835700000|2022-04-01 17:55:00|12234|12230|12232.5|12228.5|12235.6|12231.6|12232.5|12228.5|1282
1648836000000|2022-04-01 18:00:00|12230.9|12226.9|12229.3|12225.3|12232.5|12228.5|12229.3|12225.3|2044
1648836300000|2022-04-01 18:05:00|12227.8|12223.8|12226.2|12222.2|12229.3|12225.3|12224.7|12220.7|5097
1648836600000|2022-04-01 18:10:00|12224.7|12220.7|12224.7|12220.7|12226.2|12222.2|12223.1|12219.1|3420
1648836900000|2022-04-01 18:15:00|12226.2|12222.2|12229.3|12225.3|12230.9|12226.9|12224.7|12220.7|3202
1648837200000|2022-04-01 18:20:00|12227.8|12223.8|12221.5|12217.5|12228.6|12224.6|12221.5|12217.5|3923
1648837500000|2022-04-01 18:25:00|12223.1|12219.1|12222.3|12218.3|12224.7|12220.7|12221.5|12217.5|4979
1648837800000|2022-04-01 18:30:00|12221.5|12217.5|12226.2|12222.2|12226.2|12222.2|12221.5|12217.5|3286
1648838100000|2022-04-01 18:35:00|12227.8|12223.8|12226.2|12222.2|12227.8|12223.8|12224.7|12220.7|1103
1648838400000|2022-04-01 18:40:00|12224.7|12220.7|12226.2|12222.2|12226.2|12222.2|12223.1|12219.1|2238
1648838700000|2022-04-01 18:45:00|12227|12223|12229.3|12225.3|12232.5|12228.5|12227|12223|3767
1648839000000|2022-04-01 18:50:00|12227.8|12223.8|12229.3|12225.3|12230.9|12226.9|12227.8|12223.8|3227
1648839300000|2022-04-01 18:55:00|12230.9|12226.9|12226.2|12222.2|12235.6|12231.6|12224.7|12220.7|12428
1648839600000|2022-04-01 19:00:00|12224.7|12220.7|12220|12216|12226.2|12222.2|12218.4|12214.4|6000
1648839900000|2022-04-01 19:05:00|12218.4|12214.4|12213.7|12209.7|12218.4|12214.4|12213.7|12209.7|6475
1648840200000|2022-04-01 19:10:00|12215.3|12211.3|12213.7|12209.7|12218.4|12214.4|12213.7|12209.7|2561
1648840500000|2022-04-01 19:15:00|12215.3|12211.3|12218.4|12214.4|12220|12216|12215.3|12211.3|2595
1648840800000|2022-04-01 19:20:00|12220|12216|12220|12216|12220|12216|12216.8|12212.8|3142
1648841100000|2022-04-01 19:25:00|12218.4|12214.4|12218.4|12214.4|12220|12216|12216.8|12212.8|2105
1648841400000|2022-04-01 19:30:00|12216.8|12212.8|12215.3|12211.3|12218.4|12214.4|12212.2|12208.2|4550
1648841700000|2022-04-01 19:35:00|12213.7|12209.7|12216.8|12212.8|12216.8|12212.8|12213.7|12209.7|1385
1648842000000|2022-04-01 19:40:00|12218.4|12214.4|12218.4|12214.4|12220|12216|12218.4|12214.4|2206
1648842300000|2022-04-01 19:45:00|12220|12216|12218.4|12214.4|12220|12216|12218.4|12214.4|2365
1648842600000|2022-04-01 19:50:00|12216.8|12212.8|12215.3|12211.3|12216.8|12212.8|12215.3|12211.3|1009
1648842900000|2022-04-01 19:55:00|12216.8|12212.8|12209|12205|12216.8|12212.8|12209|12205|5896
1648843200000|2022-04-01 20:00:00|12210.6|12206.6|12223.1|12219.1|12224.7|12220.7|12209|12205|4889
1648843500000|2022-04-01 20:05:00|12221.5|12217.5|12226.2|12222.2|12226.2|12222.2|12221.5|12217.5|2241
1648843800000|2022-04-01 20:10:00|12227.8|12223.8|12227.8|12223.8|12227.8|12223.8|12224.7|12220.7|2396
1648844100000|2022-04-01 20:15:00|12226.2|12222.2|12223.1|12219.1|12226.2|12222.2|12223.1|12219.1|2519
1648844400000|2022-04-01 20:20:00|12221.5|12217.5|12220|12216|12223.1|12219.1|12220|12216|955
1648844700000|2022-04-01 20:25:00|12221.5|12217.5|12220|12216|12221.5|12217.5|12218.4|12214.4|4018
1648845000000|2022-04-01 20:30:00|12221.5|12217.5|12218.4|12214.4|12221.5|12217.5|12218.4|12214.4|2053
1648845300000|2022-04-01 20:35:00|12216.8|12212.8|12216.8|12212.8|12218.4|12214.4|12215.3|12211.3|1920
1648845600000|2022-04-01 20:40:00|12215.3|12211.3|12213.7|12209.7|12216.8|12212.8|12212.2|12208.2|2098
1648845900000|2022-04-01 20:45:00|12212.2|12208.2|12210.6|12206.6|12213.7|12209.7|12209|12205|2185
1648846200000|2022-04-01 20:50:00|12212.2|12208.2|12210.6|12206.6|12215.3|12211.3|12210.6|12206.6|1835
1648846500000|2022-04-01 20:55:00|12212.2|12208.2|12216.8|12212.8|12216.8|12212.8|12210.6|12206.6|2428
1649023200000|2022-04-03 22:00:00|12209|12205|12201.2|12197.2|12210.6|12206.6|12196.5|12192.5|1936
1649023500000|2022-04-03 22:05:00|12199.7|12195.7|12196.5|12192.5|12202.8|12198.8|12195|12191|901
1649023800000|2022-04-03 22:10:00|12198.1|12194.1|12198.1|12194.1|12199.7|12195.7|12198.1|12194.1|275
1649024100000|2022-04-03 22:15:00|12198.9|12194.9|12196.5|12192.5|12199.7|12195.7|12195.8|12191.8|380
1649024400000|2022-04-03 22:20:00|12198.1|12194.1|12196.5|12192.5|12198.1|12194.1|12195|12191|677
1649024700000|2022-04-03 22:25:00|12195.8|12191.8|12195|12191|12195.8|12191.8|12193.4|12189.4|415
1649025000000|2022-04-03 22:30:00|12194.2|12190.2|12198.1|12194.1|12198.1|12194.1|12194.2|12190.2|1275
1649025300000|2022-04-03 22:35:00|12198.9|12194.9|12202.8|12198.8|12202.8|12198.8|12198.9|12194.9|626
1649025600000|2022-04-03 22:40:00|12202|12198|12202.8|12198.8|12202.8|12198.8|12201.2|12197.2|452
1649025900000|2022-04-03 22:45:00|12201.2|12197.2|12201.2|12197.2|12201.2|12197.2|12199.7|12195.7|255
1649026200000|2022-04-03 22:50:00|12202.8|12198.8|12202.8|12198.8|12202.8|12198.8|12202.8|12198.8|79
1649026500000|2022-04-03 22:55:00|12204.3|12200.3|12204.3|12200.3|12204.3|12200.3|12202.8|12198.8|637
1649026800000|2022-04-03 23:00:00|12205.9|12201.9|12204.3|12200.3|12205.9|12201.9|12204.3|12200.3|390
1649027100000|2022-04-03 23:05:00|12202.8|12198.8|12199.7|12195.7|12204.3|12200.3|12199.7|12195.7|179
1649027400000|2022-04-03 23:10:00|12201.2|12197.2|12201.2|12197.2|12201.2|12197.2|12199.7|12195.7|344
1649027700000|2022-04-03 23:15:00|12202.8|12198.8|12202.8|12198.8|12204.3|12200.3|12201.2|12197.2|501
1649028000000|2022-04-03 23:20:00|12203.6|12199.6|12202.8|12198.8|12204.3|12200.3|12202.8|12198.8|95
1649028300000|2022-04-03 23:25:00|12204.3|12200.3|12202.8|12198.8|12204.3|12200.3|12202.8|12198.8|227
1649028600000|2022-04-03 23:30:00|12201.2|12197.2|12199.7|12195.7|12202|12198|12198.1|12194.1|201
1649028900000|2022-04-03 23:35:00|12198.1|12194.1|12198.1|12194.1|12198.1|12194.1|12196.5|12192.5|292
1649029200000|2022-04-03 23:40:00|12196.5|12192.5|12196.5|12192.5|12198.1|12194.1|12195|12191|903
1649029500000|2022-04-03 23:45:00|12198.1|12194.1|12201.2|12197.2|12202.8|12198.8|12198.1|12194.1|980
1649029800000|2022-04-03 23:50:00|12199.7|12195.7|12199.7|12195.7|12199.7|12195.7|12198.1|12194.1|144
1649030100000|2022-04-03 23:55:00|12198.1|12194.1|12198.1|12194.1|12199.7|12195.7|12196.5|12192.5|184
1649030400000|2022-04-04 00:00:00|12196.5|12192.5|12201.2|12197.2|12201.2|12197.2|12196.5|12192.5|770
1649030700000|2022-04-04 00:05:00|12199.7|12195.7|12201.2|12197.2|12202.8|12198.8|12199.7|12195.7|621
1649031000000|2022-04-04 00:10:00|12202.8|12198.8|12205.9|12201.9|12205.9|12201.9|12202.8|12198.8|805
1649031300000|2022-04-04 00:15:00|12207.5|12203.5|12207.5|12203.5|12207.5|12203.5|12205.9|12201.9|314
1649031600000|2022-04-04 00:20:00|12205.9|12201.9|12205.9|12201.9|12207.5|12203.5|12205.9|12201.9|698
1649031900000|2022-04-04 00:25:00|12204.3|12200.3|12201.2|12197.2|12204.3|12200.3|12201.2|12197.2|953
1649032200000|2022-04-04 00:30:00|12200.4|12196.4|12199.7|12195.7|12202.8|12198.8|12199.7|12195.7|1503
1649032500000|2022-04-04 00:35:00|12201.2|12197.2|12205.9|12201.9|12205.9|12201.9|12199.7|12195.7|835
1649032800000|2022-04-04 00:40:00|12206.7|12202.7|12205.9|12201.9|12207.5|12203.5|12205.9|12201.9|445
1649033100000|2022-04-04 00:45:00|12207.5|12203.5|12205.9|12201.9|12210.6|12206.6|12205.9|12201.9|1059
1649033400000|2022-04-04 00:50:00|12204.3|12200.3|12204.3|12200.3|12204.3|12200.3|12202.8|12198.8|345
1649033700000|2022-04-04 00:55:00|12202.8|12198.8|12205.9|12201.9|12205.9|12201.9|12202.8|12198.8|403
1649034000000|2022-04-04 01:00:00|12204.3|12200.3|12202.8|12198.8|12204.3|12200.3|12202.8|12198.8|719
1649034300000|2022-04-04 01:05:00|12201.2|12197.2|12201.2|12197.2|12202.8|12198.8|12201.2|12197.2|298
1649034600000|2022-04-04 01:10:00|12199.7|12195.7|12198.1|12194.1|12201.2|12197.2|12198.1|12194.1|692
1649034900000|2022-04-04 01:15:00|12199.7|12195.7|12198.1|12194.1|12199.7|12195.7|12196.5|12192.5|1142
1649035200000|2022-04-04 01:20:00|12199.7|12195.7|12201.2|12197.2|12201.2|12197.2|12199.7|12195.7|551
1649035500000|2022-04-04 01:25:00|12199.7|12195.7|12199.7|12195.7|12199.7|12195.7|12198.1|12194.1|351
1649035800000|2022-04-04 01:30:00|12198.1|12194.1|12196.5|12192.5|12199.7|12195.7|12196.5|12192.5|728
1649036100000|2022-04-04 01:35:00|12198.1|12194.1|12196.5|12192.5|12198.1|12194.1|12196.5|12192.5|489
1649036400000|2022-04-04 01:40:00|12198.1|12194.1|12198.1|12194.1|12198.1|12194.1|12196.5|12192.5|276
1649036700000|2022-04-04 01:45:00|12199.7|12195.7|12198.1|12194.1|12199.7|12195.7|12198.1|12194.1|482
1649037000000|2022-04-04 01:50:00|12196.5|12192.5|12195|12191|12196.5|12192.5|12195|12191|492
1649037300000|2022-04-04 01:55:00|12193.4|12189.4|12195|12191|12195|12191|12193.4|12189.4|965
1649037600000|2022-04-04 02:00:00|12196.5|12192.5|12195|12191|12198.1|12194.1|12195|12191|504
1649037900000|2022-04-04 02:05:00|12193.4|12189.4|12193.4|12189.4|12193.4|12189.4|12193.4|12189.4|152
1649038200000|2022-04-04 02:10:00|12191.8|12187.8|12191.8|12187.8|12195|12191|12191.8|12187.8|1760
1649038500000|2022-04-04 02:15:00|12190.3|12186.3|12188.7|12184.7|12190.3|12186.3|12187.2|12183.2|1823
1649038800000|2022-04-04 02:20:00|12190.3|12186.3|12191.8|12187.8|12191.8|12187.8|12190.3|12186.3|495
1649039100000|2022-04-04 02:25:00|12193.4|12189.4|12193.4|12189.4|12195|12191|12193.4|12189.4|805
1649039400000|2022-04-04 02:30:00|12195|12191|12195|12191|12195|12191|12193.4|12189.4|279
1649039700000|2022-04-04 02:35:00|12193.4|12189.4|12195|12191|12195|12191|12193.4|12189.4|333
1649040000000|2022-04-04 02:40:00|12196.5|12192.5|12193.4|12189.4|12196.5|12192.5|12193.4|12189.4|248
1649040300000|2022-04-04 02:45:00|12194.2|12190.2|12195|12191|12196.5|12192.5|12193.4|12189.4|123
1649040600000|2022-04-04 02:50:00|12193.4|12189.4|12193.4|12189.4|12193.4|12189.4|12193.4|12189.4|173
1649040900000|2022-04-04 02:55:00|12191.8|12187.8|12191.8|12187.8|12191.8|12187.8|12191.8|12187.8|948
1649041200000|2022-04-04 03:00:00|12193.4|12189.4|12191.8|12187.8|12193.4|12189.4|12191.8|12187.8|195
1649041500000|2022-04-04 03:05:00|12193.4|12189.4|12193.4|12189.4|12193.4|12189.4|12193.4|12189.4|170
1649041800000|2022-04-04 03:10:00|12195|12191|12193.4|12189.4|12195|12191|12193.4|12189.4|250
1649042100000|2022-04-04 03:15:00|12191.8|12187.8|12191.8|12187.8|12193.4|12189.4|12191.8|12187.8|62
1649042400000|2022-04-04 03:20:00|12193.4|12189.4|12193.4|12189.4|12193.4|12189.4|12193.4|12189.4|259
1649042700000|2022-04-04 03:25:00|12195|12191|12195|12191|12195|12191|12193.4|12189.4|379
1649043000000|2022-04-04 03:30:00|12193.4|12189.4|12193.4|12189.4|12193.4|12189.4|12193.4|12189.4|134
1649043300000|2022-04-04 03:35:00|12191.8|12187.8|12193.4|12189.4|12193.4|12189.4|12191.8|12187.8|100
1649043600000|2022-04-04 03:40:00|12191.8|12187.8|12191.8|12187.8|12191.8|12187.8|12191.8|12187.8|20
1649043900000|2022-04-04 03:45:00|12193.4|12189.4|12191.8|12187.8|12193.4|12189.4|12191.8|12187.8|245
1649044200000|2022-04-04 03:50:00|12193.4|12189.4|12190.3|12186.3|12193.4|12189.4|12190.3|12186.3|240
1649044500000|2022-04-04 03:55:00|12191.8|12187.8|12191.8|12187.8|12191.8|12187.8|12191.8|12187.8|96
1649044800000|2022-04-04 04:00:00|12193.4|12189.4|12191.8|12187.8|12193.4|12189.4|12191.8|12187.8|196
1649045100000|2022-04-04 04:05:00|12193.4|12189.4|12195|12191|12195|12191|12191.8|12187.8|121
1649045400000|2022-04-04 04:10:00|||||||||321
1649045700000|2022-04-04 04:15:00|12193.4|12189.4|12193.4|12189.4|12193.4|12189.4|12193.4|12189.4|64
1649046000000|2022-04-04 04:20:00|12195|12191|12193.4|12189.4|12195|12191|12193.4|12189.4|110
1649046300000|2022-04-04 04:25:00|12195|12191|12195|12191|12196.5|12192.5|12193.4|12189.4|145
1649046600000|2022-04-04 04:30:00|12196.5|12192.5|12198.1|12194.1|12198.1|12194.1|12196.5|12192.5|402
1649046900000|2022-04-04 04:35:00|12196.5|12192.5|12196.5|12192.5|12196.5|12192.5|12196.5|12192.5|227
1649047200000|2022-04-04 04:40:00|12195|12191|12193.4|12189.4|12195|12191|12191.8|12187.8|632
1649047500000|2022-04-04 04:45:00|12191.8|12187.8|12193.4|12189.4|12193.4|12189.4|12191.8|12187.8|505
1649047800000|2022-04-04 04:50:00|12191.8|12187.8|12193.4|12189.4|12193.4|12189.4|12191.8|12187.8|190
1649048100000|2022-04-04 04:55:00|12191.8|12187.8|12193.4|12189.4|12193.4|12189.4|12191.8|12187.8|322
1649048400000|2022-04-04 05:00:00|12195|12191|12195|12191|12196.5|12192.5|12195|12191|75
1649048700000|2022-04-04 05:05:00|12196.5|12192.5|12195|12191|12196.5|12192.5|12195|12191|106
1649049000000|2022-04-04 05:10:00|12196.5|12192.5|12195|12191|12196.5|12192.5|12191.8|12187.8|438
1649049300000|2022-04-04 05:15:00|||||||||247
1649049600000|2022-04-04 05:20:00|||||||||37
1649049900000|2022-04-04 05:25:00|12196.5|12192.5|12195|12191|12196.5|12192.5|12193.4|12189.4|343
1649050200000|2022-04-04 05:30:00|12196.5|12192.5|12195|12191|12196.5|12192.5|12195|12191|503
1649050500000|2022-04-04 05:35:00|||||||||391
1649050800000|2022-04-04 05:40:00|12196.5|12192.5|12195|12191|12196.5|12192.5|12195|12191|264
1649051100000|2022-04-04 05:45:00|12196.5|12192.5|12196.5|12192.5|12196.5|12192.5|12196.5|12192.5|100
1649051400000|2022-04-04 05:50:00|12198.1|12194.1|12198.1|12194.1|12199.7|12195.7|12196.5|12192.5|909
1649051700000|2022-04-04 05:55:00|12196.5|12192.5|12195|12191|12196.5|12192.5|12195|12191|1339
1649052000000|2022-04-04 06:00:00|12193.4|12189.4|12188.7|12184.7|12193.4|12189.4|12187.2|12183.2|1666
1649052300000|2022-04-04 06:05:00|12190.3|12186.3|12188.7|12184.7|12190.3|12186.3|12188.7|12184.7|822
1649052600000|2022-04-04 06:10:00|12190.3|12186.3|12195|12191|12195|12191|12188.7|12184.7|983
1649052900000|2022-04-04 06:15:00|12196.5|12192.5|12193.4|12189.4|12196.5|12192.5|12193.4|12189.4|1227
1649053200000|2022-04-04 06:20:00|12195|12191|12193.4|12189.4|12196.5|12192.5|12190.3|12186.3|736
1649053500000|2022-04-04 06:25:00|12195|12191|12194.2|12190.2|12195|12191|12193.4|12189.4|677
1649053800000|2022-04-04 06:30:00|12193.4|12189.4|12198.1|12194.1|12198.1|12194.1|12193.4|12189.4|350
1649054100000|2022-04-04 06:35:00|12199.7|12195.7|12201.2|12197.2|12202.8|12198.8|12196.5|12192.5|2727
1649054400000|2022-04-04 06:40:00|12199.7|12195.7|12202.8|12198.8|12202.8|12198.8|12199.7|12195.7|1658
1649054700000|2022-04-04 06:45:00|12201.2|12197.2|12204.3|12200.3|12205.9|12201.9|12201.2|12197.2|1282
1649055000000|2022-04-04 06:50:00|12205.9|12201.9|12205.9|12201.9|12205.9|12201.9|12204.3|12200.3|2274
1649055300000|2022-04-04 06:55:00|12207.5|12203.5|12210.6|12206.6|12210.6|12206.6|12207.5|12203.5|1655
1649055600000|2022-04-04 07:00:00|12209|12205|12210.6|12206.6|12210.6|12206.6|12207.5|12203.5|3330
1649055900000|2022-04-04 07:05:00|12209|12205|12212.2|12208.2|12213.7|12209.7|12207.5|12203.5|2114
1649056200000|2022-04-04 07:10:00|12210.6|12206.6|12215.3|12211.3|12215.3|12211.3|12210.6|12206.6|2391
1649056500000|2022-04-04 07:15:00|12216.8|12212.8|12212.2|12208.2|12218.4|12214.4|12210.6|12206.6|2641
1649056800000|2022-04-04 07:20:00|12213.7|12209.7|12210.6|12206.6|12215.3|12211.3|12210.6|12206.6|1108
1649057100000|2022-04-04 07:25:00|12209|12205|12204.3|12200.3|12210.6|12206.6|12204.3|12200.3|2472
1649057400000|2022-04-04 07:30:00|12202.8|12198.8|12199.7|12195.7|12205.9|12201.9|12198.1|12194.1|3381
1649057700000|2022-04-04 07:35:00|12198.1|12194.1|12196.5|12192.5|12198.1|12194.1|12193.4|12189.4|2155
1649058000000|2022-04-04 07:40:00|12195|12191|12201.2|12197.2|12202.8|12198.8|12195|12191|1676
1649058300000|2022-04-04 07:45:00|12202.8|12198.8|12209|12205|12209|12205|12201.2|12197.2|1700
1649058600000|2022-04-04 07:50:00|12210.6|12206.6|12204.3|12200.3|12212.2|12208.2|12204.3|12200.3|1650
1649058900000|2022-04-04 07:55:00|12205.9|12201.9|12204.3|12200.3|12205.9|12201.9|12202.8|12198.8|1112
1649059200000|2022-04-04 08:00:00|12205.9|12201.9|12215.3|12211.3|12227|12223|12204.3|12200.3|6634
1649059500000|2022-04-04 08:05:00|12216.8|12212.8|12220|12216|12220|12216|12215.3|12211.3|3775
1649059800000|2022-04-04 08:10:00|12218.4|12214.4|12223.1|12219.1|12226.2|12222.2|12216.8|12212.8|3230
1649060100000|2022-04-04 08:15:00|12224.7|12220.7|12223.1|12219.1|12226.2|12222.2|12223.1|12219.1|2766
1649060400000|2022-04-04 08:20:00|12221.5|12217.5|12223.1|12219.1|12224.7|12220.7|12220|12216|1861
1649060700000|2022-04-04 08:25:00|12224.7|12220.7|12221.5|12217.5|12224.7|12220.7|12220|12216|1324
1649061000000|2022-04-04 08:30:00|12220|12216|12218.4|12214.4|12221.5|12217.5|12216.8|12212.8|2189
1649061300000|2022-04-04 08:35:00|12220|12216|12215.3|12211.3|12220|12216|12212.2|12208.2|2050
1649061600000|2022-04-04 08:40:00|12216.8|12212.8|12216.8|12212.8|12218.4|12214.4|12215.3|12211.3|1890
1649061900000|2022-04-04 08:45:00|12218.4|12214.4|12215.3|12211.3|12218.4|12214.4|12213.7|12209.7|991
1649062200000|2022-04-04 08:50:00|12216.8|12212.8|12213.7|12209.7|12216.8|12212.8|12213.7|12209.7|622
1649062500000|2022-04-04 08:55:00|12215.3|12211.3|12216.8|12212.8|12216.8|12212.8|12213.7|12209.7|1220
1649062800000|2022-04-04 09:00:00|12218.4|12214.4|12216.8|12212.8|12218.4|12214.4|12215.3|12211.3|725
1649063100000|2022-04-04 09:05:00|12215.3|12211.3|12210.6|12206.6|12216.8|12212.8|12210.6|12206.6|807
1649063400000|2022-04-04 09:10:00|12212.2|12208.2|12212.2|12208.2|12213.7|12209.7|12210.6|12206.6|1128
1649063700000|2022-04-04 09:15:00|12210.6|12206.6|12210.6|12206.6|12212.2|12208.2|12209|12205|1261
1649064000000|2022-04-04 09:20:00|12212.2|12208.2|12212.2|12208.2|12212.2|12208.2|12212.2|12208.2|407
1649064300000|2022-04-04 09:25:00|12210.6|12206.6|12209|12205|12210.6|12206.6|12207.5|12203.5|527
1649064600000|2022-04-04 09:30:00|12207.5|12203.5|12209|12205|12212.2|12208.2|12207.5|12203.5|1402
1649064900000|2022-04-04 09:35:00|12210.6|12206.6|12212.2|12208.2|12212.2|12208.2|12209|12205|796
1649065200000|2022-04-04 09:40:00|12213.7|12209.7|12214.5|12210.5|12216.8|12212.8|12213.7|12209.7|1718
1649065500000|2022-04-04 09:45:00|12215.3|12211.3|12213.7|12209.7|12215.3|12211.3|12212.2|12208.2|1439
1649065800000|2022-04-04 09:50:00|12215.3|12211.3|12209|12205|12215.3|12211.3|12209|12205|1084
1649066100000|2022-04-04 09:55:00|12210.6|12206.6|12212.2|12208.2|12213.7|12209.7|12210.6|12206.6|1073
1649066400000|2022-04-04 10:00:00|12210.6|12206.6|12212.2|12208.2|12213.7|12209.7|12210.6|12206.6|1308
1649066700000|2022-04-04 10:05:00|12210.6|12206.6|12210.6|12206.6|12212.2|12208.2|12210.6|12206.6|372
1649067000000|2022-04-04 10:10:00|12209|12205|12205.9|12201.9|12209|12205|12205.9|12201.9|607
1649067300000|2022-04-04 10:15:00|12206.7|12202.7|12207.5|12203.5|12207.5|12203.5|12205.9|12201.9|605
1649067600000|2022-04-04 10:20:00|12209|12205|12205.9|12201.9|12209|12205|12204.3|12200.3|1045
1649067900000|2022-04-04 10:25:00|12207.5|12203.5|12209|12205|12210.6|12206.6|12207.5|12203.5|2044
1649068200000|2022-04-04 10:30:00|12210.6|12206.6|12210.6|12206.6|12212.2|12208.2|12210.6|12206.6|502
1649068500000|2022-04-04 10:35:00|12212.2|12208.2|12207.5|12203.5|12212.2|12208.2|12207.5|12203.5|949
1649068800000|2022-04-04 10:40:00|12209|12205|12207.5|12203.5|12209|12205|12207.5|12203.5|636
1649069100000|2022-04-04 10:45:00|12205.9|12201.9|12204.3|12200.3|12207.5|12203.5|12204.3|12200.3|731
1649069400000|2022-04-04 10:50:00|12205.9|12201.9|12209|12205|12209|12205|12204.3|12200.3|1163
1649069700000|2022-04-04 10:55:00|12210.6|12206.6|12209|12205|12210.6|12206.6|12209|12205|467
1649070000000|2022-04-04 11:00:00|12207.5|12203.5|12210.6|12206.6|12210.6|12206.6|12207.5|12203.5|631
1649070300000|2022-04-04 11:05:00|12209|12205|12205.9|12201.9|12210.6|12206.6|12205.1|12201.1|657
1649070600000|2022-04-04 11:10:00|12207.5|12203.5|12209|12205|12209|12205|12205.9|12201.9|511
1649070900000|2022-04-04 11:15:00|12210.6|12206.6|12212.2|12208.2|12215.3|12211.3|12210.6|12206.6|1239
1649071200000|2022-04-04 11:20:00|12210.6|12206.6|12215.3|12211.3|12215.3|12211.3|12210.6|12206.6|1149
1649071500000|2022-04-04 11:25:00|12213.7|12209.7|12220|12216|12220|12216|12213.7|12209.7|1758
1649071800000|2022-04-04 11:30:00|12221.5|12217.5|12220|12216|12223.1|12219.1|12218.4|12214.4|3684
1649072100000|2022-04-04 11:35:00|12218.4|12214.4|12218.4|12214.4|12220|12216|12215.3|12211.3|1989
1649072400000|2022-04-04 11:40:00|12220|12216|12218.4|12214.4|12221.5|12217.5|12216.8|12212.8|1430
1649072700000|2022-04-04 11:45:00|12217.6|12213.6|12221.5|12217.5|12221.5|12217.5|12217.6|12213.6|1332
1649073000000|2022-04-04 11:50:00|12223.1|12219.1|12224.7|12220.7|12226.2|12222.2|12221.5|12217.5|2478
1649073300000|2022-04-04 11:55:00|12226.2|12222.2|12229.3|12225.3|12230.9|12226.9|12224.7|12220.7|4901
1649073600000|2022-04-04 12:00:00|12230.9|12226.9|12229.3|12225.3|12230.9|12226.9|12229.3|12225.3|1408
1649073900000|2022-04-04 12:05:00|12230.9|12226.9|12224.7|12220.7|12230.9|12226.9|12224.7|12220.7|1117
1649074200000|2022-04-04 12:10:00|12223.1|12219.1|12220|12216|12224.7|12220.7|12218.4|12214.4|2437
1649074500000|2022-04-04 12:15:00|12221.5|12217.5|12215.3|12211.3|12221.5|12217.5|12215.3|12211.3|3978
1649074800000|2022-04-04 12:20:00|12216.8|12212.8|12227.8|12223.8|12227.8|12223.8|12215.3|12211.3|5402
1649075100000|2022-04-04 12:25:00|12226.2|12222.2|12227.8|12223.8|12229.3|12225.3|12224.7|12220.7|2247
1649075400000|2022-04-04 12:30:00|12229.3|12225.3|12232.5|12228.5|12234|12230|12227.8|12223.8|4082
1649075700000|2022-04-04 12:35:00|12234|12230|12237.2|12233.2|12237.2|12233.2|12232.5|12228.5|5086
1649076000000|2022-04-04 12:40:00|12235.6|12231.6|12232.5|12228.5|12235.6|12231.6|12229.3|12225.3|3679
1649076300000|2022-04-04 12:45:00|12230.9|12226.9|12230.9|12226.9|12232.5|12228.5|12227.8|12223.8|1897
1649076600000|2022-04-04 12:50:00|12229.3|12225.3|12234|12230|12234|12230|12229.3|12225.3|1112
1649076900000|2022-04-04 12:55:00|12232.5|12228.5|12232.5|12228.5|12234|12230|12230.9|12226.9|1898
1649077200000|2022-04-04 13:00:00|12230.9|12226.9|12234|12230|12234|12230|12230.9|12226.9|2631
1649077500000|2022-04-04 13:05:00|12235.6|12231.6|12234|12230|12240.3|12236.3|12234|12230|3653
1649077800000|2022-04-04 13:10:00|12232.5|12228.5|12227.8|12223.8|12234|12230|12227.8|12223.8|2584
1649078100000|2022-04-04 13:15:00|12229.3|12225.3|12230.9|12226.9|12230.9|12226.9|12227.8|12223.8|2417
1649078400000|2022-04-04 13:20:00|12232.5|12228.5|12229.3|12225.3|12232.5|12228.5|12226.2|12222.2|3630
1649078700000|2022-04-04 13:25:00|12227.8|12223.8|12226.2|12222.2|12230.9|12226.9|12226.2|12222.2|4134
1649079000000|2022-04-04 13:30:00|12224.7|12220.7|12221.5|12217.5|12226.2|12222.2|12218.4|12214.4|6086
1649079300000|2022-04-04 13:35:00|12220|12216|12218.4|12214.4|12221.5|12217.5|12215.3|12211.3|6761
1649079600000|2022-04-04 13:40:00|12220|12216|12220|12216|12223.1|12219.1|12218.4|12214.4|4801
1649079900000|2022-04-04 13:45:00|12218.4|12214.4|12221.5|12217.5|12226.2|12222.2|12218.4|12214.4|2561
1649080200000|2022-04-04 13:50:00|12220|12216|12210.6|12206.6|12221.5|12217.5|12210.6|12206.6|7233
1649080500000|2022-04-04 13:55:00|12209|12205|12202.8|12198.8|12210.6|12206.6|12202.8|12198.8|4995
1649080800000|2022-04-04 14:00:00|12199.7|12195.7|12199.7|12195.7|12204.3|12200.3|12198.1|12194.1|7296
1649081100000|2022-04-04 14:05:00|12198.1|12194.1|12196.5|12192.5|12201.2|12197.2|12193.4|12189.4|5216
1649081400000|2022-04-04 14:10:00|12198.1|12194.1|12196.5|12192.5|12199.7|12195.7|12195|12191|4138
1649081700000|2022-04-04 14:15:00|12198.1|12194.1|12195|12191|12199.7|12195.7|12193.4|12189.4|11250
1649082000000|2022-04-04 14:20:00|12193.4|12189.4|12199.7|12195.7|12201.2|12197.2|12193.4|12189.4|7245
1649082300000|2022-04-04 14:25:00|12198.1|12194.1|12201.2|12197.2|12202.8|12198.8|12198.1|12194.1|5358
1649082600000|2022-04-04 14:30:00|12202.8|12198.8|12199.7|12195.7|12202.8|12198.8|12196.5|12192.5|3796
1649082900000|2022-04-04 14:35:00|12198.1|12194.1|12204.3|12200.3|12204.3|12200.3|12198.1|12194.1|4228
1649083200000|2022-04-04 14:40:00|12205.9|12201.9|12207.5|12203.5|12209|12205|12204.3|12200.3|5436
1649083500000|2022-04-04 14:45:00|12209|12205|12213.7|12209.7|12215.3|12211.3|12207.5|12203.5|4062
1649083800000|2022-04-04 14:50:00|12212.2|12208.2|12215.3|12211.3|12215.3|12211.3|12212.2|12208.2|6045
1649084100000|2022-04-04 14:55:00|12213.7|12209.7|12209|12205|12215.3|12211.3|12209|12205|5594
1649084400000|2022-04-04 15:00:00|12207.5|12203.5|12205.9|12201.9|12210.6|12206.6|12205.9|12201.9|5680
1649084700000|2022-04-04 15:05:00|12204.3|12200.3|12204.3|12200.3|12207.5|12203.5|12202.8|12198.8|4483
1649085000000|2022-04-04 15:10:00|12202.8|12198.8|12201.2|12197.2|12205.9|12201.9|12201.2|12197.2|3168
1649085300000|2022-04-04 15:15:00|12202.8|12198.8|12201.2|12197.2|12202.8|12198.8|12198.1|12194.1|3243
1649085600000|2022-04-04 15:20:00|12202.8|12198.8|12205.9|12201.9|12205.9|12201.9|12202.8|12198.8|2323
1649085900000|2022-04-04 15:25:00|12204.3|12200.3|12210.6|12206.6|12210.6|12206.6|12204.3|12200.3|2601
1649086200000|2022-04-04 15:30:00|12209|12205|12212.2|12208.2|12212.2|12208.2|12209|12205|2278
1649086500000|2022-04-04 15:35:00|12210.6|12206.6|12212.2|12208.2|12213.7|12209.7|12210.6|12206.6|1351
1649086800000|2022-04-04 15:40:00|12210.6|12206.6|12209|12205|12213.7|12209.7|12209|12205|1931
1649087100000|2022-04-04 15:45:00|12210.6|12206.6|12213.7|12209.7|12213.7|12209.7|12209|12205|2389
1649087400000|2022-04-04 15:50:00|12212.2|12208.2|12215.3|12211.3|12216.8|12212.8|12212.2|12208.2|4820
1649087700000|2022-04-04 15:55:00|12213.7|12209.7|12215.3|12211.3|12215.3|12211.3|12213.7|12209.7|1549
1649088000000|2022-04-04 16:00:00|12216.8|12212.8|12212.2|12208.2|12218.4|12214.4|12212.2|12208.2|2400
1649088300000|2022-04-04 16:05:00|12213.7|12209.7|12212.2|12208.2|12213.7|12209.7|12212.2|12208.2|1904
1649088600000|2022-04-04 16:10:00|12210.6|12206.6|12212.2|12208.2|12212.2|12208.2|12210.6|12206.6|1243
1649088900000|2022-04-04 16:15:00|12213.7|12209.7|12213.7|12209.7|12215.3|12211.3|12213.7|12209.7|2876
1649089200000|2022-04-04 16:20:00|12212.2|12208.2|12216.8|12212.8|12216.8|12212.8|12212.2|12208.2|2702
1649089500000|2022-04-04 16:25:00|12215.3|12211.3|12213.7|12209.7|12216.8|12212.8|12213.7|12209.7|515
1649089800000|2022-04-04 16:30:00|12212.2|12208.2|12213.7|12209.7|12213.7|12209.7|12212.2|12208.2|571
1649090100000|2022-04-04 16:35:00|12212.2|12208.2|12213.7|12209.7|12215.3|12211.3|12212.2|12208.2|1894
1649090400000|2022-04-04 16:40:00|12212.2|12208.2|12212.2|12208.2|12213.7|12209.7|12212.2|12208.2|1088
1649090700000|2022-04-04 16:45:00|12213.7|12209.7|12210.6|12206.6|12213.7|12209.7|12210.6|12206.6|800
1649091000000|2022-04-04 16:50:00|12212.2|12208.2|12210.6|12206.6|12212.2|12208.2|12207.5|12203.5|2214
1649091300000|2022-04-04 16:55:00|12211.4|12207.4|12210.6|12206.6|12212.2|12208.2|12210.6|12206.6|2275
1649091600000|2022-04-04 17:00:00|12212.2|12208.2|12213.7|12209.7|12215.3|12211.3|12210.6|12206.6|1407
1649091900000|2022-04-04 17:05:00|12215.3|12211.3|12218.4|12214.4|12220|12216|12213.7|12209.7|1949
1649092200000|2022-04-04 17:10:00|12216.8|12212.8|12216.8|12212.8|12218.4|12214.4|12216.8|12212.8|1550
1649092500000|2022-04-04 17:15:00|12215.3|12211.3|12213.7|12209.7|12215.3|12211.3|12213.7|12209.7|2978
1649092800000|2022-04-04 17:20:00|12212.2|12208.2|12213.7|12209.7|12213.7|12209.7|12210.6|12206.6|4903
1649093100000|2022-04-04 17:25:00|12212.2|12208.2|12213.7|12209.7|12213.7|12209.7|12212.2|12208.2|669
1649093400000|2022-04-04 17:30:00|12215.3|12211.3|12213.7|12209.7|12215.3|12211.3|12212.2|12208.2|957
1649093700000|2022-04-04 17:35:00|12212.2|12208.2|12212.2|12208.2|12213.7|12209.7|12212.2|12208.2|2019
1649094000000|2022-04-04 17:40:00|12213.7|12209.7|12215.3|12211.3|12215.3|12211.3|12212.2|12208.2|1326
1649094300000|2022-04-04 17:45:00|12213.7|12209.7|12215.3|12211.3|12216.8|12212.8|12213.7|12209.7|2428
1649094600000|2022-04-04 17:50:00|12216.8|12212.8|12216.8|12212.8|12216.8|12212.8|12215.3|12211.3|1218
1649094900000|2022-04-04 17:55:00|12218.4|12214.4|12218.4|12214.4|12218.4|12214.4|12216.8|12212.8|451
1649095200000|2022-04-04 18:00:00|12216.8|12212.8|12213.7|12209.7|12218.4|12214.4|12212.2|12208.2|3482
1649095500000|2022-04-04 18:05:00|12212.2|12208.2|12215.3|12211.3|12215.3|12211.3|12212.2|12208.2|279
1649095800000|2022-04-04 18:10:00|12213.7|12209.7|12215.3|12211.3|12215.3|12211.3|12213.7|12209.7|2336
1649096100000|2022-04-04 18:15:00|12216.8|12212.8|12216.8|12212.8|12216.8|12212.8|12215.3|12211.3|2016
1649096400000|2022-04-04 18:20:00|12218.4|12214.4|12220|12216|12220|12216|12218.4|12214.4|342
1649096700000|2022-04-04 18:25:00|12218.4|12214.4|12220|12216|12220|12216|12218.4|12214.4|1671
1649097000000|2022-04-04 18:30:00|12218.4|12214.4|12220|12216|12220|12216|12218.4|12214.4|1579
1649097300000|2022-04-04 18:35:00|12219.2|12215.2|12215.3|12211.3|12219.2|12215.2|12215.3|12211.3|1357
1649097600000|2022-04-04 18:40:00|12216.8|12212.8|12215.3|12211.3|12216.8|12212.8|12215.3|12211.3|3373
1649097900000|2022-04-04 18:45:00|12213.7|12209.7|12212.2|12208.2|12216.8|12212.8|12212.2|12208.2|3259
1649098200000|2022-04-04 18:50:00|12210.6|12206.6|12213.7|12209.7|12213.7|12209.7|12210.6|12206.6|3317
1649098500000|2022-04-04 18:55:00|12212.2|12208.2|12212.2|12208.2|12213.7|12209.7|12209|12205|4672
1649098800000|2022-04-04 19:00:00|12213.7|12209.7|12213.7|12209.7|12216.8|12212.8|12212.2|12208.2|4629
1649099100000|2022-04-04 19:05:00|12215.3|12211.3|12209|12205|12215.3|12211.3|12209|12205|1610
1649099400000|2022-04-04 19:10:00|12207.5|12203.5|12210.6|12206.6|12210.6|12206.6|12205.9|12201.9|3863
1649099700000|2022-04-04 19:15:00|12209|12205|12205.9|12201.9|12210.6|12206.6|12205.9|12201.9|4425
1649100000000|2022-04-04 19:20:00|12204.3|12200.3|12205.9|12201.9|12205.9|12201.9|12202.8|12198.8|4410
1649100300000|2022-04-04 19:25:00|12204.3|12200.3|12202.8|12198.8|12205.9|12201.9|12202.8|12198.8|1904
1649100600000|2022-04-04 19:30:00|12201.2|12197.2|12202.8|12198.8|12202.8|12198.8|12198.1|12194.1|5081
1649100900000|2022-04-04 19:35:00|12201.2|12197.2|12202.8|12198.8|12204.3|12200.3|12201.2|12197.2|2507
1649101200000|2022-04-04 19:40:00|12204.3|12200.3|12204.3|12200.3|12205.9|12201.9|12204.3|12200.3|1014
1649101500000|2022-04-04 19:45:00|12205.9|12201.9|12209|12205|12209|12205|12202.8|12198.8|2707
1649101800000|2022-04-04 19:50:00|12207.5|12203.5|12209|12205|12209|12205|12207.5|12203.5|1227
1649102100000|2022-04-04 19:55:00|12210.6|12206.6|12213.7|12209.7|12215.3|12211.3|12210.6|12206.6|4204
1649102400000|2022-04-04 20:00:00|12210.6|12206.6|12218.4|12214.4|12220|12216|12210.6|12206.6|4703
1649102700000|2022-04-04 20:05:00|12216.8|12212.8|12212.2|12208.2|12216.8|12212.8|12210.6|12206.6|3043
1649103000000|2022-04-04 20:10:00|12210.6|12206.6|12207.5|12203.5|12213.7|12209.7|12207.5|12203.5|2702
1649103300000|2022-04-04 20:15:00|12205.9|12201.9|12207.5|12203.5|12207.5|12203.5|12205.9|12201.9|3783
1649103600000|2022-04-04 20:20:00|12209|12205|12212.2|12208.2|12213.7|12209.7|12209|12205|3242
1649103900000|2022-04-04 20:25:00|12210.6|12206.6|12210.6|12206.6|12212.2|12208.2|12209|12205|1960
1649104200000|2022-04-04 20:30:00|12209|12205|12213.7|12209.7|12215.3|12211.3|12209|12205|1329
1649104500000|2022-04-04 20:35:00|12215.3|12211.3|12216.8|12212.8|12216.8|12212.8|12215.3|12211.3|1378
1649104800000|2022-04-04 20:40:00|12218.4|12214.4|12221.5|12217.5|12223.1|12219.1|12218.4|12214.4|3028
1649105100000|2022-04-04 20:45:00|12220|12216|12218.4|12214.4|12220|12216|12218.4|12214.4|1557
1649105400000|2022-04-04 20:50:00|12216.8|12212.8|12220|12216|12220|12216|12215.3|12211.3|654
1649105700000|2022-04-04 20:55:00|12218.4|12214.4|12215.3|12211.3|12220|12216|12215.3|12211.3|2349
1649109600000|2022-04-04 22:00:00|12216.8|12212.8|12220|12216|12220|12216|12216.8|12212.8|267
1649109900000|2022-04-04 22:05:00|12218.4|12214.4|12220|12216|12220|12216|12218.4|12214.4|272
1649110200000|2022-04-04 22:10:00|12220.8|12216.8|12220|12216|12221.5|12217.5|12220|12216|259
1649110500000|2022-04-04 22:15:00|12221.5|12217.5|12223.1|12219.1|12224.7|12220.7|12221.5|12217.5|299
1649110800000|2022-04-04 22:20:00|12222.3|12218.3|12221.5|12217.5|12222.3|12218.3|12221.5|12217.5|228
1649111100000|2022-04-04 22:25:00|12223.1|12219.1|12223.1|12219.1|12223.1|12219.1|12223.1|12219.1|113
1649111400000|2022-04-04 22:30:00|12224.7|12220.7|12223.1|12219.1|12224.7|12220.7|12223.1|12219.1|762
1649111700000|2022-04-04 22:35:00|12223.9|12219.9|12223.1|12219.1|12223.9|12219.9|12223.1|12219.1|91
1649112000000|2022-04-04 22:40:00|12223.9|12219.9|12227.8|12223.8|12227.8|12223.8|12223.1|12219.1|439
1649112300000|2022-04-04 22:45:00|||||||||65
1649112600000|2022-04-04 22:50:00|12226.2|12222.2|12227.8|12223.8|12227.8|12223.8|12226.2|12222.2|283
1649112900000|2022-04-04 22:55:00|||||||||88
1649113200000|2022-04-04 23:00:00|12226.2|12222.2|12226.2|12222.2|12226.2|12222.2|12226.2|12222.2|396
1649113500000|2022-04-04 23:05:00|12224.7|12220.7|12224.7|12220.7|12224.7|12220.7|12224.7|12220.7|183
1649113800000|2022-04-04 23:10:00|12226.2|12222.2|12223.1|12219.1|12226.2|12222.2|12223.1|12219.1|361
1649114100000|2022-04-04 23:15:00|||||||||109
1649114400000|2022-04-04 23:20:00|12224.7|12220.7|12223.1|12219.1|12224.7|12220.7|12223.1|12219.1|132
1649114700000|2022-04-04 23:25:00|||||||||6
1649115000000|2022-04-04 23:30:00|12224.7|12220.7|12223.1|12219.1|12224.7|12220.7|12223.1|12219.1|375
1649115300000|2022-04-04 23:35:00|12224.7|12220.7|12224.7|12220.7|12224.7|12220.7|12224.7|12220.7|122
1649115600000|2022-04-04 23:40:00|12223.9|12219.9|12223.1|12219.1|12224.7|12220.7|12223.1|12219.1|174
1649115900000|2022-04-04 23:45:00|12221.5|12217.5|12223.1|12219.1|12223.1|12219.1|12221.5|12217.5|169
1649116200000|2022-04-04 23:50:00|12224.7|12220.7|12223.1|12219.1|12224.7|12220.7|12223.1|12219.1|299
1649116500000|2022-04-04 23:55:00|12224.7|12220.7|12224.7|12220.7|12224.7|12220.7|12223.1|12219.1|69
1649116800000|2022-04-05 00:00:00|12223.1|12219.1|12224.7|12220.7|12224.7|12220.7|12223.1|12219.1|165
1649117100000|2022-04-05 00:05:00|12226.2|12222.2|12227.8|12223.8|12227.8|12223.8|12224.7|12220.7|1058
1649117400000|2022-04-05 00:10:00|12226.2|12222.2|12224.7|12220.7|12226.2|12222.2|12223.1|12219.1|431
1649117700000|2022-04-05 00:15:00|12223.1|12219.1|12221.5|12217.5|12223.1|12219.1|12220|12216|303
1649118000000|2022-04-05 00:20:00|12220|12216|12220|12216|12221.5|12217.5|12220|12216|598
1649118300000|2022-04-05 00:25:00|12218.4|12214.4|12221.5|12217.5|12221.5|12217.5|12218.4|12214.4|332
1649118600000|2022-04-05 00:30:00|12223.1|12219.1|12221.5|12217.5|12223.1|12219.1|12221.5|12217.5|414
1649118900000|2022-04-05 00:35:00|12223.1|12219.1|12226.2|12222.2|12226.2|12222.2|12223.1|12219.1|925
1649119200000|2022-04-05 00:40:00|||||||||229
1649119500000|2022-04-05 00:45:00|12224.7|12220.7|12230.9|12226.9|12232.5|12228.5|12224.7|12220.7|2282
1649119800000|2022-04-05 00:50:00|12229.3|12225.3|12229.3|12225.3|12230.9|12226.9|12229.3|12225.3|837
1649120100000|2022-04-05 00:55:00|12230.9|12226.9|12229.3|12225.3|12230.9|12226.9|12227.8|12223.8|617
1649120400000|2022-04-05 01:00:00|12230.9|12226.9|12227.8|12223.8|12230.9|12226.9|12227.8|12223.8|346
1649120700000|2022-04-05 01:05:00|12226.2|12222.2|12226.2|12222.2|12227.8|12223.8|12226.2|12222.2|591
1649121000000|2022-04-05 01:10:00|12224.7|12220.7|12224.7|12220.7|12226.2|12222.2|12224.7|12220.7|669
1649121300000|2022-04-05 01:15:00|12223.1|12219.1|12224.7|12220.7|12226.2|12222.2|12223.1|12219.1|339
1649121600000|2022-04-05 01:20:00|12226.2|12222.2|12224.7|12220.7|12226.2|12222.2|12224.7|12220.7|268
1649121900000|2022-04-05 01:25:00|12226.2|12222.2|12224.7|12220.7|12226.2|12222.2|12223.1|12219.1|404
1649122200000|2022-04-05 01:30:00|12223.1|12219.1|12224.7|12220.7|12224.7|12220.7|12223.1|12219.1|231
1649122500000|2022-04-05 01:35:00|12221.5|12217.5|12220|12216|12221.5|12217.5|12220|12216|1816
1649122800000|2022-04-05 01:40:00|12219.2|12215.2|12220|12216|12220|12216|12219.2|12215.2|393
1649123100000|2022-04-05 01:45:00|12221.5|12217.5|12220|12216|12221.5|12217.5|12220|12216|311
1649123400000|2022-04-05 01:50:00|||||||||86
1649123700000|2022-04-05 01:55:00|12218.4|12214.4|12220|12216|12221.5|12217.5|12218.4|12214.4|358
1649124000000|2022-04-05 02:00:00|12221.5|12217.5|12220|12216|12221.5|12217.5|12220|12216|202
1649124300000|2022-04-05 02:05:00|12218.4|12214.4|12220|12216|12220|12216|12218.4|12214.4|261
1649124600000|2022-04-05 02:10:00|12218.4|12214.4|12220|12216|12220|12216|12218.4|12214.4|478
1649124900000|2022-04-05 02:15:00|12221.5|12217.5|12220|12216|12221.5|12217.5|12220|12216|240
1649125200000|2022-04-05 02:20:00|12221.5|12217.5|12221.5|12217.5|12221.5|12217.5|12220|12216|141
1649125500000|2022-04-05 02:25:00|12220|12216|12221.5|12217.5|12223.1|12219.1|12220|12216|261
1649125800000|2022-04-05 02:30:00|12220|12216|12220|12216|12220|12216|12220|12216|69
1649126100000|2022-04-05 02:35:00|12221.5|12217.5|12223.1|12219.1|12223.1|12219.1|12220|12216|514
1649126400000|2022-04-05 02:40:00|12221.5|12217.5|12223.1|12219.1|12223.1|12219.1|12221.5|12217.5|588
1649126700000|2022-04-05 02:45:00|12222.3|12218.3|12221.5|12217.5|12223.1|12219.1|12221.5|12217.5|225
1649127000000|2022-04-05 02:50:00|12220|12216|12220|12216|12220|12216|12220|12216|248
1649127300000|2022-04-05 02:55:00|||||||||110
1649127600000|2022-04-05 03:00:00|12218.4|12214.4|12220|12216|12220|12216|12218.4|12214.4|98
1649127900000|2022-04-05 03:05:00|12218.4|12214.4|12220|12216|12220|12216|12218.4|12214.4|173
1649128200000|2022-04-05 03:10:00|12218.4|12214.4|12220|12216|12220|12216|12218.4|12214.4|215
1649128500000|2022-04-05 03:15:00|12218.4|12214.4|12220|12216|12220|12216|12218.4|12214.4|258
1649128800000|2022-04-05 03:20:00|12221.5|12217.5|12220|12216|12221.5|12217.5|12220|12216|177
1649129100000|2022-04-05 03:25:00|12221.5|12217.5|12218.4|12214.4|12221.5|12217.5|12218.4|12214.4|730
1649129400000|2022-04-05 03:30:00|||||||||78
1649129700000|2022-04-05 03:35:00|12216.8|12212.8|12216.8|12212.8|12218.4|12214.4|12216.8|12212.8|539
1649130000000|2022-04-05 03:40:00|||||||||17
1649130300000|2022-04-05 03:45:00|12215.3|12211.3|12216.8|12212.8|12216.8|12212.8|12215.3|12211.3|590
1649130600000|2022-04-05 03:50:00|12215.3|12211.3|12213.7|12209.7|12215.3|12211.3|12212.2|12208.2|303
1649130900000|2022-04-05 03:55:00|12212.2|12208.2|12212.2|12208.2|12213.7|12209.7|12212.2|12208.2|185
1649131200000|2022-04-05 04:00:00|12213.7|12209.7|12210.6|12206.6|12213.7|12209.7|12210.6|12206.6|294
1649131500000|2022-04-05 04:05:00|12209|12205|12210.6|12206.6|12210.6|12206.6|12209|12205|452
1649131800000|2022-04-05 04:10:00|12209|12205|12207.5|12203.5|12210.6|12206.6|12207.5|12203.5|438
1649132100000|2022-04-05 04:15:00|12209|12205|12209|12205|12209.8|12205.8|12209|12205|466
1649132400000|2022-04-05 04:20:00|12207.5|12203.5|12210.6|12206.6|12210.6|12206.6|12207.5|12203.5|177
1649132700000|2022-04-05 04:25:00|12209|12205|12210.6|12206.6|12210.6|12206.6|12209|12205|218
1649133000000|2022-04-05 04:30:00|12209|12205|12204.3|12200.3|12209|12205|12201.2|12197.2|1539
1649133300000|2022-04-05 04:35:00|12202.8|12198.8|12199.7|12195.7|12202.8|12198.8|12199.7|12195.7|1298
1649133600000|2022-04-05 04:40:00|12198.1|12194.1|12199.7|12195.7|12199.7|12195.7|12195|12191|2731
1649133900000|2022-04-05 04:45:00|12201.2|12197.2|12202.8|12198.8|12202.8|12198.8|12199.7|12195.7|904
1649134200000|2022-04-05 04:50:00|12203.6|12199.6|12202.8|12198.8|12204.3|12200.3|12202.8|12198.8|316
1649134500000|2022-04-05 04:55:00|12204.3|12200.3|12198.1|12194.1|12204.3|12200.3|12198.1|12194.1|246
1649134800000|2022-04-05 05:00:00|12196.5|12192.5|12198.1|12194.1|12199.7|12195.7|12196.5|12192.5|684
1649135100000|2022-04-05 05:05:00|12199.7|12195.7|12202.8|12198.8|12204.3|12200.3|12198.1|12194.1|522
1649135400000|2022-04-05 05:10:00|12204.3|12200.3|12204.3|12200.3|12204.3|12200.3|12202.8|12198.8|553
1649135700000|2022-04-05 05:15:00|12205.9|12201.9|12202.8|12198.8|12207.5|12203.5|12202.8|12198.8|1091
1649136000000|2022-04-05 05:20:00|12204.3|12200.3|12204.3|12200.3|12204.3|12200.3|12201.2|12197.2|718
1649136300000|2022-04-05 05:25:00|12202.8|12198.8|12204.3|12200.3|12204.3|12200.3|12201.2|12197.2|668
1649136600000|2022-04-05 05:30:00|12205.9|12201.9|12205.9|12201.9|12205.9|12201.9|12204.3|12200.3|121
1649136900000|2022-04-05 05:35:00|12204.3|12200.3|12204.3|12200.3|12204.3|12200.3|12202.8|12198.8|1064
1649137200000|2022-04-05 05:40:00|12202.8|12198.8|12202.8|12198.8|12204.3|12200.3|12202.8|12198.8|1138
1649137500000|2022-04-05 05:45:00|12204.3|12200.3|12202.8|12198.8|12204.3|12200.3|12202.8|12198.8|606
1649137800000|2022-04-05 05:50:00|12204.3|12200.3|12201.2|12197.2|12204.3|12200.3|12199.7|12195.7|769
1649138100000|2022-04-05 05:55:00|12199.7|12195.7|12198.1|12194.1|12199.7|12195.7|12198.1|12194.1|462
1649138400000|2022-04-05 06:00:00|12199.7|12195.7|12193.4|12189.4|12199.7|12195.7|12193.4|12189.4|1137
1649138700000|2022-04-05 06:05:00|12195|12191|12196.5|12192.5|12196.5|12192.5|12195|12191|955
1649139000000|2022-04-05 06:10:00|12195|12191|12195|12191|12198.1|12194.1|12195|12191|860
1649139300000|2022-04-05 06:15:00|12196.5|12192.5|12193.4|12189.4|12198.1|12194.1|12193.4|12189.4|1053
1649139600000|2022-04-05 06:20:00|12195|12191|12191.8|12187.8|12195|12191|12190.3|12186.3|2719
1649139900000|2022-04-05 06:25:00|12190.3|12186.3|12193.4|12189.4|12195|12191|12188.7|12184.7|2595
1649140200000|2022-04-05 06:30:00|12195|12191|12191.8|12187.8|12196.5|12192.5|12191.8|12187.8|2025
1649140500000|2022-04-05 06:35:00|12193.4|12189.4|12193.4|12189.4|12193.4|12189.4|12193.4|12189.4|119
1649140800000|2022-04-05 06:40:00|12195|12191|12193.4|12189.4|12195|12191|12191.8|12187.8|342
1649141100000|2022-04-05 06:45:00|12195|12191|12196.5|12192.5|12196.5|12192.5|12193.4|12189.4|566
1649141400000|2022-04-05 06:50:00|12195|12191|12201.2|12197.2|12201.2|12197.2|12195|12191|904
1649141700000|2022-04-05 06:55:00|12202.8|12198.8|12201.2|12197.2|12204.3|12200.3|12201.2|12197.2|2221
1649142000000|2022-04-05 07:00:00|12199.7|12195.7|12195|12191|12201.2|12197.2|12190.3|12186.3|1317
1649142300000|2022-04-05 07:05:00|12194.2|12190.2|12196.5|12192.5|12198.1|12194.1|12193.4|12189.4|917
1649142600000|2022-04-05 07:10:00|12195|12191|12199.7|12195.7|12199.7|12195.7|12195|12191|989
1649142900000|2022-04-05 07:15:00|12198.1|12194.1|12188.7|12184.7|12198.1|12194.1|12188.7|12184.7|1170
1649143200000|2022-04-05 07:20:00|12190.3|12186.3|12185.6|12181.6|12191.8|12187.8|12185.6|12181.6|1538
1649143500000|2022-04-05 07:25:00|12184|12180|12184|12180|12185.6|12181.6|12180.9|12176.9|2895
1649143800000|2022-04-05 07:30:00|12182.5|12178.5|12185.6|12181.6|12185.6|12181.6|12182.5|12178.5|2229
1649144100000|2022-04-05 07:35:00|12184|12180|12185.6|12181.6|12185.6|12181.6|12180.9|12176.9|2604
1649144400000|2022-04-05 07:40:00|12184.8|12180.8|12185.6|12181.6|12185.6|12181.6|12182.5|12178.5|1556
1649144700000|2022-04-05 07:45:00|12187.2|12183.2|12177.8|12173.8|12187.2|12183.2|12177.8|12173.8|3040
1649145000000|2022-04-05 07:50:00|12179.3|12175.3|12180.9|12176.9|12182.5|12178.5|12179.3|12175.3|2096
1649145300000|2022-04-05 07:55:00|12182.5|12178.5|12180.9|12176.9|12182.5|12178.5|12177.8|12173.8|2121
1649145600000|2022-04-05 08:00:00|12182.5|12178.5|12177.8|12173.8|12182.5|12178.5|12176.2|12172.2|1583
1649145900000|2022-04-05 08:05:00|12179.3|12175.3|12174.7|12170.7|12179.3|12175.3|12173.1|12169.1|3866
1649146200000|2022-04-05 08:10:00|12176.2|12172.2|12174.7|12170.7|12176.2|12172.2|12174.7|12170.7|1355
1649146500000|2022-04-05 08:15:00|12176.2|12172.2|12176.2|12172.2|12177.8|12173.8|12174.7|12170.7|1785
1649146800000|2022-04-05 08:20:00|12177.8|12173.8|12179.3|12175.3|12180.9|12176.9|12177.8|12173.8|1548
1649147100000|2022-04-05 08:25:00|12178.6|12174.6|12179.3|12175.3|12179.3|12175.3|12177.8|12173.8|752
1649147400000|2022-04-05 08:30:00|12180.9|12176.9|12180.9|12176.9|12182.5|12178.5|12179.3|12175.3|1694
1649147700000|2022-04-05 08:35:00|12182.5|12178.5|12179.3|12175.3|12182.5|12178.5|12179.3|12175.3|697
1649148000000|2022-04-05 08:40:00|12178.6|12174.6|12177.8|12173.8|12179.3|12175.3|12177.8|12173.8|1729
1649148300000|2022-04-05 08:45:00|12179.3|12175.3|12184|12180|12184|12180|12179.3|12175.3|412
1649148600000|2022-04-05 08:50:00|12182.5|12178.5|12180.9|12176.9|12184|12180|12179.3|12175.3|1768
1649148900000|2022-04-05 08:55:00|12179.3|12175.3|12180.9|12176.9|12180.9|12176.9|12177.8|12173.8|1030
1649149200000|2022-04-05 09:00:00|12179.3|12175.3|12182.5|12178.5|12182.5|12178.5|12179.3|12175.3|775
1649149500000|2022-04-05 09:05:00|12184|12180|12180.9|12176.9|12184|12180|12180.9|12176.9|1060
1649149800000|2022-04-05 09:10:00|12181.7|12177.7|12182.5|12178.5|12182.5|12178.5|12180.9|12176.9|598
1649150100000|2022-04-05 09:15:00|12180.9|12176.9|12180.9|12176.9|12182.5|12178.5|12180.9|12176.9|879
1649150400000|2022-04-05 09:20:00|12179.3|12175.3|12177.8|12173.8|12179.3|12175.3|12176.2|12172.2|2166
1649150700000|2022-04-05 09:25:00|12176.2|12172.2|12177.8|12173.8|12177.8|12173.8|12174.7|12170.7|1275
1649151000000|2022-04-05 09:30:00|12176.2|12172.2|12176.2|12172.2|12177.8|12173.8|12176.2|12172.2|1008
1649151300000|2022-04-05 09:35:00|12177.8|12173.8|12177.8|12173.8|12179.3|12175.3|12176.2|12172.2|884
1649151600000|2022-04-05 09:40:00|12179.3|12175.3|12180.9|12176.9|12180.9|12176.9|12179.3|12175.3|1007
1649151900000|2022-04-05 09:45:00|12179.3|12175.3|12179.3|12175.3|12180.9|12176.9|12177.8|12173.8|845
1649152200000|2022-04-05 09:50:00|12177.8|12173.8|12174.7|12170.7|12179.3|12175.3|12173.1|12169.1|1405
1649152500000|2022-04-05 09:55:00|12173.1|12169.1|12174.7|12170.7|12174.7|12170.7|12173.1|12169.1|875
1649152800000|2022-04-05 10:00:00|12173.1|12169.1|12173.1|12169.1|12173.1|12169.1|12171.5|12167.5|1689
1649153100000|2022-04-05 10:05:00|12174.7|12170.7|12177.8|12173.8|12177.8|12173.8|12173.1|12169.1|1512
1649153400000|2022-04-05 10:10:00|12179.3|12175.3|12176.2|12172.2|12179.3|12175.3|12174.7|12170.7|1131
1649153700000|2022-04-05 10:15:00|12174.7|12170.7|12174.7|12170.7|12176.2|12172.2|12173.1|12169.1|1205
1649154000000|2022-04-05 10:20:00|12173.1|12169.1|12170|12166|12174.7|12170.7|12170|12166|1535
1649154300000|2022-04-05 10:25:00|12171.5|12167.5|12163.7|12159.7|12171.5|12167.5|12163.7|12159.7|1797
1649154600000|2022-04-05 10:30:00|12162.2|12158.2|12159|12155|12165.3|12161.3|12159|12155|5561
1649154900000|2022-04-05 10:35:00|12160.6|12156.6|12157.5|12153.5|12160.6|12156.6|12155.9|12151.9|3763
1649155200000|2022-04-05 10:40:00|12159|12155|12157.5|12153.5|12160.6|12156.6|12155.9|12151.9|3720
1649155500000|2022-04-05 10:45:00|12159|12155|12159|12155|12162.2|12158.2|12157.5|12153.5|1877
1649155800000|2022-04-05 10:50:00|12160.6|12156.6|12159|12155|12160.6|12156.6|12157.5|12153.5|1794
1649156100000|2022-04-05 10:55:00|12160.6|12156.6|12165.3|12161.3|12165.3|12161.3|12159|12155|3037
1649156400000|2022-04-05 11:00:00|12163.7|12159.7|12162.2|12158.2|12163.7|12159.7|12160.6|12156.6|1605
1649156700000|2022-04-05 11:05:00|12163.7|12159.7|12163.7|12159.7|12163.7|12159.7|12162.2|12158.2|1123
1649157000000|2022-04-05 11:10:00|12162.2|12158.2|12165.3|12161.3|12165.3|12161.3|12162.2|12158.2|1320
1649157300000|2022-04-05 11:15:00|12163.7|12159.7|12165.3|12161.3|12166.8|12162.8|12162.2|12158.2|1801
1649157600000|2022-04-05 11:20:00|12166.8|12162.8|12165.3|12161.3|12168.4|12164.4|12165.3|12161.3|1445
1649157900000|2022-04-05 11:25:00|12166.8|12162.8|12166.8|12162.8|12166.8|12162.8|12163.7|12159.7|2788
1649158200000|2022-04-05 11:30:00|12165.3|12161.3|12165.3|12161.3|12166.8|12162.8|12163.7|12159.7|2041
1649158500000|2022-04-05 11:35:00|12166.8|12162.8|12166.8|12162.8|12168.4|12164.4|12165.3|12161.3|2056
1649158800000|2022-04-05 11:40:00|12168.4|12164.4|12168.4|12164.4|12168.4|12164.4|12168.4|12164.4|460
1649159100000|2022-04-05 11:45:00|12170|12166|12166.8|12162.8|12170|12166|12166.8|12162.8|3076
1649159400000|2022-04-05 11:50:00|12165.3|12161.3|12162.2|12158.2|12166.8|12162.8|12162.2|12158.2|2571
1649159700000|2022-04-05 11:55:00|12163.7|12159.7|12165.3|12161.3|12165.3|12161.3|12162.2|12158.2|2175
1649160000000|2022-04-05 12:00:00|12166.8|12162.8|12166.8|12162.8|12168.4|12164.4|12165.3|12161.3|1789
1649160300000|2022-04-05 12:05:00|12165.3|12161.3|12163.7|12159.7|12168.4|12164.4|12163.7|12159.7|3317
1649160600000|2022-04-05 12:10:00|12162.2|12158.2|12166.8|12162.8|12166.8|12162.8|12162.2|12158.2|3132
1649160900000|2022-04-05 12:15:00|12165.3|12161.3|12157.5|12153.5|12165.3|12161.3|12157.5|12153.5|3625
1649161200000|2022-04-05 12:20:00|12155.9|12151.9|12157.5|12153.5|12160.6|12156.6|12155.9|12151.9|2858
1649161500000|2022-04-05 12:25:00|12159|12155|12157.5|12153.5|12159|12155|12155.9|12151.9|2680
1649161800000|2022-04-05 12:30:00|12159|12155|12160.6|12156.6|12162.2|12158.2|12157.5|12153.5|3438
1649162100000|2022-04-05 12:35:00|12162.2|12158.2|12159|12155|12162.2|12158.2|12157.5|12153.5|2380
1649162400000|2022-04-05 12:40:00|12160.6|12156.6|12163.7|12159.7|12163.7|12159.7|12159|12155|2278
1649162700000|2022-04-05 12:45:00|12165.3|12161.3|12162.2|12158.2|12168.4|12164.4|12162.2|12158.2|4120
1649163000000|2022-04-05 12:50:00|12163.7|12159.7|12171.5|12167.5|12171.5|12167.5|12160.6|12156.6|3913
1649163300000|2022-04-05 12:55:00|12173.1|12169.1|12170|12166|12173.1|12169.1|12168.4|12164.4|6081
1649163600000|2022-04-05 13:00:00|12171.5|12167.5|12173.1|12169.1|12173.1|12169.1|12168.4|12164.4|3341
1649163900000|2022-04-05 13:05:00|12174.7|12170.7|12174.7|12170.7|12176.2|12172.2|12173.1|12169.1|2556
1649164200000|2022-04-05 13:10:00|12173.1|12169.1|12173.1|12169.1|12173.1|12169.1|12170|12166|4041
1649164500000|2022-04-05 13:15:00|12174.7|12170.7|12171.5|12167.5|12174.7|12170.7|12168.4|12164.4|3423
1649164800000|2022-04-05 13:20:00|12173.1|12169.1|12173.1|12169.1|12176.2|12172.2|12171.5|12167.5|4827
1649165100000|2022-04-05 13:25:00|12171.5|12167.5|12180.9|12176.9|12180.9|12176.9|12171.5|12167.5|4397
1649165400000|2022-04-05 13:30:00|12179.3|12175.3|12174.7|12170.7|12180.9|12176.9|12174.7|12170.7|4662
1649165700000|2022-04-05 13:35:00|12173.1|12169.1|12171.5|12167.5|12174.7|12170.7|12170|12166|3739
1649166000000|2022-04-05 13:40:00|12170|12166|12168.4|12164.4|12171.5|12167.5|12166.8|12162.8|2811
1649166300000|2022-04-05 13:45:00|12166.8|12162.8|12166.8|12162.8|12168.4|12164.4|12162.2|12158.2|11865
1649166600000|2022-04-05 13:50:00|12165.3|12161.3|12165.3|12161.3|12165.3|12161.3|12163.7|12159.7|3192
1649166900000|2022-04-05 13:55:00|12163.7|12159.7|12163.7|12159.7|12166.8|12162.8|12162.2|12158.2|4454
1649167200000|2022-04-05 14:00:00|12165.3|12161.3|12163.7|12159.7|12166.8|12162.8|12162.2|12158.2|7830
1649167500000|2022-04-05 14:05:00|12162.2|12158.2|12149.7|12145.7|12162.2|12158.2|12149.7|12145.7|17657
1649167800000|2022-04-05 14:10:00|12151.2|12147.2|12135.6|12131.6|12151.2|12147.2|12126.2|12122.2|16892
1649168100000|2022-04-05 14:15:00|12137.2|12133.2|12127.8|12123.8|12137.2|12133.2|12126.2|12122.2|7996
1649168400000|2022-04-05 14:20:00|12126.2|12122.2|12115.3|12111.3|12127.8|12123.8|12110.6|12106.6|16873
1649168700000|2022-04-05 14:25:00|12113.7|12109.7|12123.1|12119.1|12123.1|12119.1|12113.7|12109.7|11830
1649169000000|2022-04-05 14:30:00|12121.5|12117.5|12115.3|12111.3|12123.1|12119.1|12110.6|12106.6|10204
1649169300000|2022-04-05 14:35:00|12113.7|12109.7|12105.9|12101.9|12113.7|12109.7|12105.9|12101.9|9637
1649169600000|2022-04-05 14:40:00|12107.5|12103.5|12096.5|12092.5|12110.6|12106.6|12096.5|12092.5|19897
1649169900000|2022-04-05 14:45:00|12098.1|12094.1|12101.2|12097.2|12105.9|12101.9|12095|12091|17612
1649170200000|2022-04-05 14:50:00|12099.7|12095.7|12104.3|12100.3|12104.3|12100.3|12098.1|12094.1|7864
1649170500000|2022-04-05 14:55:00|12102.8|12098.8|12101.2|12097.2|12107.5|12103.5|12101.2|12097.2|9675
1649170800000|2022-04-05 15:00:00|12099.7|12095.7|12099.7|12095.7|12101.2|12097.2|12096.5|12092.5|7667
1649171100000|2022-04-05 15:05:00|12098.1|12094.1|12091.8|12087.8|12099.7|12095.7|12090.3|12086.3|5255
1649171400000|2022-04-05 15:10:00|12090.3|12086.3|12085.6|12081.6|12091.8|12087.8|12085.6|12081.6|6251
1649171700000|2022-04-05 15:15:00|12084|12080|12093.4|12089.4|12093.4|12089.4|12084|12080|11989
1649172000000|2022-04-05 15:20:00|12091.8|12087.8|12099.7|12095.7|12099.7|12095.7|12091.8|12087.8|6567
1649172300000|2022-04-05 15:25:00|12101.2|12097.2|12099.7|12095.7|12101.2|12097.2|12095|12091|7322
1649172600000|2022-04-05 15:30:00|12101.2|12097.2|12099.7|12095.7|12104.3|12100.3|12099.7|12095.7|7050
1649172900000|2022-04-05 15:35:00|12101.2|12097.2|12096.5|12092.5|12101.2|12097.2|12096.5|12092.5|3988
1649173200000|2022-04-05 15:40:00|12095|12091|12093.4|12089.4|12096.5|12092.5|12093.4|12089.4|5081
1649173500000|2022-04-05 15:45:00|12091.8|12087.8|12087.2|12083.2|12091.8|12087.8|12087.2|12083.2|5094
1649173800000|2022-04-05 15:50:00|12088.7|12084.7|12090.3|12086.3|12091.8|12087.8|12088.7|12084.7|6389
1649174100000|2022-04-05 15:55:00|12091.8|12087.8|12087.2|12083.2|12091.8|12087.8|12087.2|12083.2|4237
1649174400000|2022-04-05 16:00:00|12088.7|12084.7|12090.3|12086.3|12090.3|12086.3|12087.2|12083.2|6761
1649174700000|2022-04-05 16:05:00|12091.8|12087.8|12088.7|12084.7|12091.8|12087.8|12088.7|12084.7|1014
1649175000000|2022-04-05 16:10:00|12087.2|12083.2|12090.3|12086.3|12091.8|12087.8|12085.6|12081.6|3665
1649175300000|2022-04-05 16:15:00|12091.8|12087.8|12091.8|12087.8|12091.8|12087.8|12090.3|12086.3|1438
1649175600000|2022-04-05 16:20:00|12090.3|12086.3|12084|12080|12090.3|12086.3|12082.5|12078.5|3495
1649175900000|2022-04-05 16:25:00|12082.5|12078.5|12087.2|12083.2|12088.7|12084.7|12082.5|12078.5|4645
1649176200000|2022-04-05 16:30:00|12085.6|12081.6|12088.7|12084.7|12090.3|12086.3|12085.6|12081.6|1847
1649176500000|2022-04-05 16:35:00|12087.2|12083.2|12091.8|12087.8|12091.8|12087.8|12087.2|12083.2|2856
1649176800000|2022-04-05 16:40:00|12093.4|12089.4|12091.8|12087.8|12093.4|12089.4|12090.3|12086.3|3119
1649177100000|2022-04-05 16:45:00|12090.3|12086.3|12091.8|12087.8|12091.8|12087.8|12090.3|12086.3|1897
1649177400000|2022-04-05 16:50:00|12093.4|12089.4|12091.8|12087.8|12093.4|12089.4|12088.7|12084.7|3829
1649177700000|2022-04-05 16:55:00|12090.3|12086.3|12090.3|12086.3|12093.4|12089.4|12090.3|12086.3|3486
1649178000000|2022-04-05 17:00:00|12091.8|12087.8|12093.4|12089.4|12093.4|12089.4|12091.8|12087.8|2549
1649178300000|2022-04-05 17:05:00|12095|12091|12095|12091|12096.5|12092.5|12093.4|12089.4|4938
1649178600000|2022-04-05 17:10:00|12096.5|12092.5|12093.4|12089.4|12096.5|12092.5|12091.8|12087.8|2866
1649178900000|2022-04-05 17:15:00|12095|12091|12095|12091|12096.5|12092.5|12093.4|12089.4|4333
1649179200000|2022-04-05 17:20:00|12093.4|12089.4|12095|12091|12096.5|12092.5|12093.4|12089.4|1616
1649179500000|2022-04-05 17:25:00|12096.5|12092.5|12095|12091|12096.5|12092.5|12091.8|12087.8|4022
1649179800000|2022-04-05 17:30:00|12096.5|12092.5|12093.4|12089.4|12096.5|12092.5|12090.3|12086.3|9675
1649180100000|2022-04-05 17:35:00|12091.8|12087.8|12093.4|12089.4|12093.4|12089.4|12091.8|12087.8|739
1649180400000|2022-04-05 17:40:00|12091.8|12087.8|12091.8|12087.8|12093.4|12089.4|12090.3|12086.3|2641
1649180700000|2022-04-05 17:45:00|12090.3|12086.3|12088.7|12084.7|12090.3|12086.3|12088.7|12084.7|1951
1649181000000|2022-04-05 17:50:00|12087.2|12083.2|12087.2|12083.2|12087.2|12083.2|12085.6|12081.6|3752
1649181300000|2022-04-05 17:55:00|12085.6|12081.6|12087.2|12083.2|12087.2|12083.2|12085.6|12081.6|1064
1649181600000|2022-04-05 18:00:00|12088.7|12084.7|12088.7|12084.7|12088.7|12084.7|12087.2|12083.2|1826
1649181900000|2022-04-05 18:05:00|12090.3|12086.3|12090.3|12086.3|12091.8|12087.8|12090.3|12086.3|3758
1649182200000|2022-04-05 18:10:00|12088.7|12084.7|12087.2|12083.2|12088.7|12084.7|12087.2|12083.2|500
1649182500000|2022-04-05 18:15:00|12088.7|12084.7|12084|12080|12088.7|12084.7|12082.5|12078.5|3116
1649182800000|2022-04-05 18:20:00|12082.5|12078.5|12084|12080|12085.6|12081.6|12082.5|12078.5|2505
1649183100000|2022-04-05 18:25:00|12082.5|12078.5|12085.6|12081.6|12087.2|12083.2|12082.5|12078.5|1325
1649183400000|2022-04-05 18:30:00|12087.2|12083.2|12088.7|12084.7|12090.3|12086.3|12085.6|12081.6|4344
1649183700000|2022-04-05 18:35:00|12090.3|12086.3|12090.3|12086.3|12091.8|12087.8|12088.7|12084.7|6380
1649184000000|2022-04-05 18:40:00|12091.8|12087.8|12087.2|12083.2|12093.4|12089.4|12085.6|12081.6|4727
1649184300000|2022-04-05 18:45:00|12085.6|12081.6|12090.3|12086.3|12091.8|12087.8|12084|12080|10150
1649184600000|2022-04-05 18:50:00|12091.8|12087.8|12093.4|12089.4|12095|12091|12091.8|12087.8|9873
1649184900000|2022-04-05 18:55:00|12095|12091|12095|12091|12098.1|12094.1|12093.4|12089.4|18446
1649185200000|2022-04-05 19:00:00|12096.5|12092.5|12096.5|12092.5|12099.7|12095.7|12095|12091|9709
1649185500000|2022-04-05 19:05:00|12095|12091|12099.7|12095.7|12101.2|12097.2|12095|12091|3063
1649185800000|2022-04-05 19:10:00|12101.2|12097.2|12101.2|12097.2|12101.2|12097.2|12099.7|12095.7|4803
1649186100000|2022-04-05 19:15:00|12102.8|12098.8|12101.2|12097.2|12102.8|12098.8|12099.7|12095.7|2271
1649186400000|2022-04-05 19:20:00|12102.8|12098.8|12101.2|12097.2|12102.8|12098.8|12099.7|12095.7|2230
1649186700000|2022-04-05 19:25:00|12102.8|12098.8|12104.3|12100.3|12104.3|12100.3|12101.2|12097.2|3232
1649187000000|2022-04-05 19:30:00|12102.8|12098.8|12101.2|12097.2|12102.8|12098.8|12101.2|12097.2|1865
1649187300000|2022-04-05 19:35:00|12102.8|12098.8|12104.3|12100.3|12104.3|12100.3|12101.2|12097.2|1495
1649187600000|2022-04-05 19:40:00|12102.8|12098.8|12098.1|12094.1|12104.3|12100.3|12098.1|12094.1|2287
1649187900000|2022-04-05 19:45:00|12099.7|12095.7|12093.4|12089.4|12099.7|12095.7|12093.4|12089.4|2795
1649188200000|2022-04-05 19:50:00|12091.8|12087.8|12091.8|12087.8|12093.4|12089.4|12088.7|12084.7|3327
1649188500000|2022-04-05 19:55:00|12093.4|12089.4|12090.3|12086.3|12093.4|12089.4|12088.7|12084.7|2498
1649188800000|2022-04-05 20:00:00|12088.7|12084.7|12087.2|12083.2|12090.3|12086.3|12085.6|12081.6|7470
1649189100000|2022-04-05 20:05:00|12085.6|12081.6|12090.3|12086.3|12090.3|12086.3|12085.6|12081.6|1838
1649189400000|2022-04-05 20:10:00|12088.7|12084.7|12087.2|12083.2|12088.7|12084.7|12087.2|12083.2|2953
1649189700000|2022-04-05 20:15:00|12088.7|12084.7|12091.8|12087.8|12091.8|12087.8|12088.7|12084.7|3673
1649190000000|2022-04-05 20:20:00|12090.3|12086.3|12090.3|12086.3|12090.3|12086.3|12088.7|12084.7|2747
1649190300000|2022-04-05 20:25:00|12091.8|12087.8|12090.3|12086.3|12093.4|12089.4|12090.3|12086.3|1945
1649190600000|2022-04-05 20:30:00|12091.8|12087.8|12090.3|12086.3|12091.8|12087.8|12090.3|12086.3|930
1649190900000|2022-04-05 20:35:00|12091.8|12087.8|12091.8|12087.8|12091.8|12087.8|12090.3|12086.3|972
1649191200000|2022-04-05 20:40:00|12093.4|12089.4|12091.8|12087.8|12093.4|12089.4|12091.8|12087.8|705
1649191500000|2022-04-05 20:45:00|12093.4|12089.4|12091.8|12087.8|12093.4|12089.4|12090.3|12086.3|2411
1649191800000|2022-04-05 20:50:00|12093.4|12089.4|12096.5|12092.5|12096.5|12092.5|12093.4|12089.4|3040
1649192100000|2022-04-05 20:55:00|12098.1|12094.1|12095|12091|12098.1|12094.1|12095|12091|1620
1649196000000|2022-04-05 22:00:00|12093.4|12089.4|12096.5|12092.5|12096.5|12092.5|12093.4|12089.4|335
1649196300000|2022-04-05 22:05:00|12095|12091|12096.5|12092.5|12096.5|12092.5|12095|12091|636
1649196600000|2022-04-05 22:10:00|12095.8|12091.8|12095|12091|12095.8|12091.8|12095|12091|47
1649196900000|2022-04-05 22:15:00|12096.5|12092.5|12095|12091|12096.5|12092.5|12095|12091|128
1649197200000|2022-04-05 22:20:00|12093.4|12089.4|12087.2|12083.2|12093.4|12089.4|12087.2|12083.2|512
1649197500000|2022-04-05 22:25:00|12088.7|12084.7|12088.7|12084.7|12088.7|12084.7|12085.6|12081.6|303
1649197800000|2022-04-05 22:30:00|12087.9|12083.9|12088.7|12084.7|12088.7|12084.7|12085.6|12081.6|342
1649198100000|2022-04-05 22:35:00|12090.3|12086.3|12093.4|12089.4|12093.4|12089.4|12090.3|12086.3|445
1649198400000|2022-04-05 22:40:00|12095|12091|12093.4|12089.4|12095|12091|12093.4|12089.4|435
1649198700000|2022-04-05 22:45:00|12091.8|12087.8|12091.8|12087.8|12093.4|12089.4|12091.8|12087.8|339
1649199000000|2022-04-05 22:50:00|12092.6|12088.6|12095|12091|12095|12091|12091.8|12087.8|306
1649199300000|2022-04-05 22:55:00|12094.2|12090.2|12095|12091|12095|12091|12093.4|12089.4|210
1649199600000|2022-04-05 23:00:00|12093.4|12089.4|12095|12091|12095|12091|12093.4|12089.4|199
1649199900000|2022-04-05 23:05:00|12094.2|12090.2|12095|12091|12095|12091|12094.2|12090.2|133
1649200200000|2022-04-05 23:10:00|12093.4|12089.4|12091.8|12087.8|12093.4|12089.4|12091.8|12087.8|787
1649200500000|2022-04-05 23:15:00|12090.3|12086.3|12090.3|12086.3|12090.3|12086.3|12090.3|12086.3|158
1649200800000|2022-04-05 23:20:00|12088.7|12084.7|12082.5|12078.5|12088.7|12084.7|12082.5|12078.5|1027
1649201100000|2022-04-05 23:25:00|12080.9|12076.9|12084|12080|12085.6|12081.6|12080.9|12076.9|639
1649201400000|2022-04-05 23:30:00|12085.6|12081.6|12085.6|12081.6|12085.6|12081.6|12085.6|12081.6|193
1649201700000|2022-04-05 23:35:00|12087.2|12083.2|12087.2|12083.2|12087.2|12083.2|12085.6|12081.6|618
1649202000000|2022-04-05 23:40:00|12085.6|12081.6|12084|12080|12087.2|12083.2|12082.5|12078.5|1523
1649202300000|2022-04-05 23:45:00|12085.6|12081.6|12085.6|12081.6|12087.2|12083.2|12084|12080|503
1649202600000|2022-04-05 23:50:00|12087.2|12083.2|12087.2|12083.2|12087.2|12083.2|12084|12080|589
1649202900000|2022-04-05 23:55:00|12085.6|12081.6|12082.5|12078.5|12087.2|12083.2|12080.9|12076.9|986
1649203200000|2022-04-06 00:00:00|12080.9|12076.9|12079.3|12075.3|12080.9|12076.9|12077.8|12073.8|1087
1649203500000|2022-04-06 00:05:00|12077.8|12073.8|12073.1|12069.1|12077.8|12073.8|12071.5|12067.5|2703
1649203800000|2022-04-06 00:10:00|12074.7|12070.7|12077.8|12073.8|12077.8|12073.8|12074.7|12070.7|1046
1649204100000|2022-04-06 00:15:00|12076.2|12072.2|12077.8|12073.8|12079.3|12075.3|12076.2|12072.2|910
1649204400000|2022-04-06 00:20:00|12076.2|12072.2|12074.7|12070.7|12077.8|12073.8|12074.7|12070.7|528
1649204700000|2022-04-06 00:25:00|12073.1|12069.1|12068.4|12064.4|12074.7|12070.7|12066.8|12062.8|2330
1649205000000|2022-04-06 00:30:00|12066.8|12062.8|12057.5|12053.5|12066.8|12062.8|12055.9|12051.9|5235
1649205300000|2022-04-06 00:35:00|12059|12055|12059|12055|12063.7|12059.7|12059|12055|2831
1649205600000|2022-04-06 00:40:00|12058.3|12054.3|12054.3|12050.3|12058.3|12054.3|12052.8|12048.8|1999
1649205900000|2022-04-06 00:45:00|12052.8|12048.8|12051.2|12047.2|12054.3|12050.3|12046.5|12042.5|5303
1649206200000|2022-04-06 00:50:00|12052.8|12048.8|12043.4|12039.4|12054.3|12050.3|12042.6|12038.6|4439
1649206500000|2022-04-06 00:55:00|12045|12041|12049.7|12045.7|12051.2|12047.2|12045|12041|1896
1649206800000|2022-04-06 01:00:00|12051.2|12047.2|12052.8|12048.8|12057.5|12053.5|12049.7|12045.7|2843
1649207100000|2022-04-06 01:05:00|12051.2|12047.2|12052.8|12048.8|12054.3|12050.3|12051.2|12047.2|1081
1649207400000|2022-04-06 01:10:00|12051.2|12047.2|12049.7|12045.7|12051.2|12047.2|12048.1|12044.1|831
1649207700000|2022-04-06 01:15:00|12048.1|12044.1|12045|12041|12051.2|12047.2|12043.4|12039.4|1746
1649208000000|2022-04-06 01:20:00|12046.5|12042.5|12048.1|12044.1|12049.7|12045.7|12043.4|12039.4|1598
1649208300000|2022-04-06 01:25:00|12049.7|12045.7|12048.1|12044.1|12049.7|12045.7|12048.1|12044.1|654
1649208600000|2022-04-06 01:30:00|12049.7|12045.7|12054.3|12050.3|12054.3|12050.3|12046.5|12042.5|927
1649208900000|2022-04-06 01:35:00|12055.1|12051.1|12055.9|12051.9|12059|12055|12055.1|12051.1|1651
1649209200000|2022-04-06 01:40:00|12057.5|12053.5|12054.3|12050.3|12059|12055|12054.3|12050.3|588
1649209500000|2022-04-06 01:45:00|12055.9|12051.9|12059|12055|12060.6|12056.6|12055.9|12051.9|1148
1649209800000|2022-04-06 01:50:00|12060.6|12056.6|12052.8|12048.8|12060.6|12056.6|12051.2|12047.2|2560
1649210100000|2022-04-06 01:55:00|12053.6|12049.6|12054.3|12050.3|12054.3|12050.3|12051.2|12047.2|546
1649210400000|2022-04-06 02:00:00|12052.8|12048.8|12046.5|12042.5|12054.3|12050.3|12046.5|12042.5|1153
1649210700000|2022-04-06 02:05:00|12048.1|12044.1|12046.5|12042.5|12049.7|12045.7|12046.5|12042.5|554
1649211000000|2022-04-06 02:10:00|12048.1|12044.1|12049.7|12045.7|12051.2|12047.2|12043.4|12039.4|2214
1649211300000|2022-04-06 02:15:00|12051.2|12047.2|12052.8|12048.8|12052.8|12048.8|12049.7|12045.7|824
1649211600000|2022-04-06 02:20:00|12051.2|12047.2|12048.1|12044.1|12051.2|12047.2|12048.1|12044.1|1463
1649211900000|2022-04-06 02:25:00|12046.5|12042.5|12043.4|12039.4|12048.1|12044.1|12041.8|12037.8|3105
1649212200000|2022-04-06 02:30:00|12045|12041|12043.4|12039.4|12045|12041|12043.4|12039.4|750
1649212500000|2022-04-06 02:35:00|12041.8|12037.8|12043.4|12039.4|12043.4|12039.4|12041.8|12037.8|499
1649212800000|2022-04-06 02:40:00|12045|12041|12046.5|12042.5|12048.1|12044.1|12043.4|12039.4|1287
1649213100000|2022-04-06 02:45:00|12043.4|12039.4|12038.7|12034.7|12043.4|12039.4|12038.7|12034.7|1833
1649213400000|2022-04-06 02:50:00|12037.2|12033.2|12037.2|12033.2|12038.7|12034.7|12037.2|12033.2|1461
1649213700000|2022-04-06 02:55:00|12038.7|12034.7|12041.8|12037.8|12041.8|12037.8|12038.7|12034.7|569
1649214000000|2022-04-06 03:00:00|12043.4|12039.4|12045|12041|12046.5|12042.5|12041.8|12037.8|1502
1649214300000|2022-04-06 03:05:00|12046.5|12042.5|12045|12041|12046.5|12042.5|12043.4|12039.4|471
1649214600000|2022-04-06 03:10:00|12043.4|12039.4|12038.7|12034.7|12045|12041|12038.7|12034.7|1130
1649214900000|2022-04-06 03:15:00|12040.3|12036.3|12041.8|12037.8|12041.8|12037.8|12040.3|12036.3|438
1649215200000|2022-04-06 03:20:00|12040.3|12036.3|12041.8|12037.8|12041.8|12037.8|12040.3|12036.3|574
1649215500000|2022-04-06 03:25:00|12040.3|12036.3|12041.8|12037.8|12041.8|12037.8|12040.3|12036.3|439
1649215800000|2022-04-06 03:30:00|12040.3|12036.3|12040.3|12036.3|12041.8|12037.8|12040.3|12036.3|336
1649216100000|2022-04-06 03:35:00|12041.8|12037.8|12043.4|12039.4|12043.4|12039.4|12040.3|12036.3|174
1649216400000|2022-04-06 03:40:00|12044.2|12040.2|12043.4|12039.4|12045|12041|12043.4|12039.4|398
1649216700000|2022-04-06 03:45:00|12045|12041|12043.4|12039.4|12045|12041|12043.4|12039.4|201
1649217000000|2022-04-06 03:50:00|12045|12041|12043.4|12039.4|12045|12041|12043.4|12039.4|360
1649217300000|2022-04-06 03:55:00|12045|12041|12043.4|12039.4|12045|12041|12043.4|12039.4|205
1649217600000|2022-04-06 04:00:00|12041.8|12037.8|12040.3|12036.3|12041.8|12037.8|12040.3|12036.3|558
1649217900000|2022-04-06 04:05:00|12041.8|12037.8|12037.2|12033.2|12041.8|12037.8|12037.2|12033.2|975
1649218200000|2022-04-06 04:10:00|12035.6|12031.6|12035.6|12031.6|12035.6|12031.6|12034|12030|1710
1649218500000|2022-04-06 04:15:00|12037.2|12033.2|12034|12030|12038.7|12034.7|12032.5|12028.5|3135
1649218800000|2022-04-06 04:20:00|12032.5|12028.5|12032.5|12028.5|12034|12030|12032.5|12028.5|353
1649219100000|2022-04-06 04:25:00|12034|12030|12032.5|12028.5|12034|12030|12027.8|12023.8|2795
1649219400000|2022-04-06 04:30:00|12030.9|12026.9|12030.9|12026.9|12032.5|12028.5|12029.3|12025.3|1138
1649219700000|2022-04-06 04:35:00|12029.3|12025.3|12027.8|12023.8|12030.9|12026.9|12027.8|12023.8|812
1649220000000|2022-04-06 04:40:00|12026.2|12022.2|12029.3|12025.3|12029.3|12025.3|12026.2|12022.2|1250
1649220300000|2022-04-06 04:45:00|12027.8|12023.8|12029.3|12025.3|12032.5|12028.5|12027.8|12023.8|1287
1649220600000|2022-04-06 04:50:00|12030.9|12026.9|12027.8|12023.8|12030.9|12026.9|12026.2|12022.2|583
1649220900000|2022-04-06 04:55:00|12026.2|12022.2|12027.8|12023.8|12027.8|12023.8|12026.2|12022.2|406
1649221200000|2022-04-06 05:00:00|12026.2|12022.2|12027.8|12023.8|12029.3|12025.3|12026.2|12022.2|615
1649221500000|2022-04-06 05:05:00|12026.2|12022.2|12027.8|12023.8|12030.9|12026.9|12026.2|12022.2|886
1649221800000|2022-04-06 05:10:00|12029.3|12025.3|12030.9|12026.9|12030.9|12026.9|12027.8|12023.8|1007
1649222100000|2022-04-06 05:15:00|12031.7|12027.7|12029.3|12025.3|12034|12030|12029.3|12025.3|852
1649222400000|2022-04-06 05:20:00|12030.9|12026.9|12032.5|12028.5|12033.3|12029.3|12029.3|12025.3|1490
1649222700000|2022-04-06 05:25:00|12030.9|12026.9|12032.5|12028.5|12032.5|12028.5|12030.9|12026.9|380
1649223000000|2022-04-06 05:30:00|12034|12030|12038.7|12034.7|12040.3|12036.3|12034|12030|2609
1649223300000|2022-04-06 05:35:00|12040.3|12036.3|12038.7|12034.7|12040.3|12036.3|12037.2|12033.2|1434
1649223600000|2022-04-06 05:40:00|12040.3|12036.3|12043.4|12039.4|12045|12041|12039.5|12035.5|1738
1649223900000|2022-04-06 05:45:00|12041.8|12037.8|12041.8|12037.8|12043.4|12039.4|12040.3|12036.3|716
1649224200000|2022-04-06 05:50:00|12040.3|12036.3|12040.3|12036.3|12041.8|12037.8|12037.2|12033.2|868
1649224500000|2022-04-06 05:55:00|12038.7|12034.7|12038.7|12034.7|12038.7|12034.7|12035.6|12031.6|1376
1649224800000|2022-04-06 06:00:00|12040.3|12036.3|12046.5|12042.5|12048.1|12044.1|12040.3|12036.3|2370
1649225100000|2022-04-06 06:05:00|12045|12041|12043.4|12039.4|12046.5|12042.5|12041.8|12037.8|2039
1649225400000|2022-04-06 06:10:00|12045|12041|12041.8|12037.8|12045|12041|12038.7|12034.7|2566
1649225700000|2022-04-06 06:15:00|12040.3|12036.3|12046.5|12042.5|12048.1|12044.1|12040.3|12036.3|3051
1649226000000|2022-04-06 06:20:00|12048.1|12044.1|12046.5|12042.5|12048.1|12044.1|12043.4|12039.4|2329
1649226300000|2022-04-06 06:25:00|12048.1|12044.1|12051.2|12047.2|12051.2|12047.2|12046.5|12042.5|3020
1649226600000|2022-04-06 06:30:00|12049.7|12045.7|12052.8|12048.8|12052.8|12048.8|12046.5|12042.5|4817
1649226900000|2022-04-06 06:35:00|12051.2|12047.2|12051.2|12047.2|12054.3|12050.3|12049.7|12045.7|3270
1649227200000|2022-04-06 06:40:00|12049.7|12045.7|12055.9|12051.9|12055.9|12051.9|12049.7|12045.7|3173
1649227500000|2022-04-06 06:45:00|12057.5|12053.5|12057.5|12053.5|12057.5|12053.5|12055.9|12051.9|3267
1649227800000|2022-04-06 06:50:00|12059|12055|12051.2|12047.2|12060.6|12056.6|12051.2|12047.2|2830
1649228100000|2022-04-06 06:55:00|12052.8|12048.8|12055.9|12051.9|12057.5|12053.5|12051.2|12047.2|3286
1649228400000|2022-04-06 07:00:00|12056.7|12052.7|12045|12041|12059|12055|12045|12041|4062
1649228700000|2022-04-06 07:05:00|12043.4|12039.4|12043.4|12039.4|12048.1|12044.1|12043.4|12039.4|3023
1649229000000|2022-04-06 07:10:00|12045|12041|12038.7|12034.7|12045|12041|12034|12030|5571
1649229300000|2022-04-06 07:15:00|12037.2|12033.2|12048.1|12044.1|12049.7|12045.7|12035.6|12031.6|4879
1649229600000|2022-04-06 07:20:00|12049.7|12045.7|12045|12041|12049.7|12045.7|12043.4|12039.4|2984
1649229900000|2022-04-06 07:25:00|12046.5|12042.5|12046.5|12042.5|12048.1|12044.1|12043.4|12039.4|2602
1649230200000|2022-04-06 07:30:00|12045|12041|12046.5|12042.5|12048.1|12044.1|12045|12041|1848
1649230500000|2022-04-06 07:35:00|12045|12041|12038.7|12034.7|12046.5|12042.5|12037.2|12033.2|3310
1649230800000|2022-04-06 07:40:00|12037.2|12033.2|12045|12041|12046.5|12042.5|12037.2|12033.2|3020
1649231100000|2022-04-06 07:45:00|12046.5|12042.5|12048.1|12044.1|12048.1|12044.1|12041.8|12037.8|1957
1649231400000|2022-04-06 07:50:00|12046.5|12042.5|12046.5|12042.5|12046.5|12042.5|12043.4|12039.4|2328
1649231700000|2022-04-06 07:55:00|12045|12041|12041.8|12037.8|12048.1|12044.1|12041.8|12037.8|2513
1649232000000|2022-04-06 08:00:00|12043.4|12039.4|12052.8|12048.8|12052.8|12048.8|12043.4|12039.4|3055
1649232300000|2022-04-06 08:05:00|12051.2|12047.2|12046.5|12042.5|12052.8|12048.8|12043.4|12039.4|4484
1649232600000|2022-04-06 08:10:00|12048.1|12044.1|12046.5|12042.5|12048.1|12044.1|12045|12041|1168
1649232900000|2022-04-06 08:15:00|12045|12041|12048.1|12044.1|12049.7|12045.7|12045|12041|1493
1649233200000|2022-04-06 08:20:00|12046.5|12042.5|12045|12041|12046.5|12042.5|12040.3|12036.3|2169
1649233500000|2022-04-06 08:25:00|12043.4|12039.4|12038.7|12034.7|12046.5|12042.5|12037.2|12033.2|2573
1649233800000|2022-04-06 08:30:00|12040.3|12036.3|12045|12041|12045|12041|12038.7|12034.7|1979
1649234100000|2022-04-06 08:35:00|12043.4|12039.4|12041.8|12037.8|12045|12041|12040.3|12036.3|2398
1649234400000|2022-04-06 08:40:00|12043.4|12039.4|12041.8|12037.8|12045|12041|12041.8|12037.8|1970
1649234700000|2022-04-06 08:45:00|12043.4|12039.4|12041.8|12037.8|12046.5|12042.5|12040.3|12036.3|3081
1649235000000|2022-04-06 08:50:00|12042.6|12038.6|12041.8|12037.8|12043.4|12039.4|12038.7|12034.7|2415
1649235300000|2022-04-06 08:55:00|12040.3|12036.3|12045|12041|12045|12041|12040.3|12036.3|969
1649235600000|2022-04-06 09:00:00|12044.2|12040.2|12046.5|12042.5|12046.5|12042.5|12043.4|12039.4|1848
1649235900000|2022-04-06 09:05:00|12045|12041|12041.8|12037.8|12048.1|12044.1|12041.8|12037.8|1732
1649236200000|2022-04-06 09:10:00|12043.4|12039.4|12048.1|12044.1|12048.1|12044.1|12043.4|12039.4|1756
1649236500000|2022-04-06 09:15:00|12049.7|12045.7|12046.5|12042.5|12049.7|12045.7|12046.5|12042.5|1451
1649236800000|2022-04-06 09:20:00|12048.1|12044.1|12045|12041|12048.1|12044.1|12043.4|12039.4|904
1649237100000|2022-04-06 09:25:00|12046.5|12042.5|12048.1|12044.1|12048.1|12044.1|12046.5|12042.5|594
1649237400000|2022-04-06 09:30:00|12046.5|12042.5|12041.8|12037.8|12048.1|12044.1|12041.8|12037.8|995
1649237700000|2022-04-06 09:35:00|12043.4|12039.4|12043.4|12039.4|12043.4|12039.4|12041.8|12037.8|712
1649238000000|2022-04-06 09:40:00|12044.2|12040.2|12043.4|12039.4|12044.2|12040.2|12043.4|12039.4|639
1649238300000|2022-04-06 09:45:00|12041.8|12037.8|12041.8|12037.8|12043.4|12039.4|12037.2|12033.2|3593
1649238600000|2022-04-06 09:50:00|12040.3|12036.3|12041.8|12037.8|12043.4|12039.4|12040.3|12036.3|2388
1649238900000|2022-04-06 09:55:00|12043.4|12039.4|12045|12041|12048.1|12044.1|12043.4|12039.4|2763
1649239200000|2022-04-06 10:00:00|12043.4|12039.4|12041.8|12037.8|12045|12041|12038.7|12034.7|3155
1649239500000|2022-04-06 10:05:00|12043.4|12039.4|12040.3|12036.3|12045|12041|12040.3|12036.3|2122
1649239800000|2022-04-06 10:10:00|12039.5|12035.5|12038.7|12034.7|12040.3|12036.3|12037.2|12033.2|1837
1649240100000|2022-04-06 10:15:00|12040.3|12036.3|12032.5|12028.5|12040.3|12036.3|12030.9|12026.9|2953
1649240400000|2022-04-06 10:20:00|12030.9|12026.9|12030.9|12026.9|12032.5|12028.5|12027.8|12023.8|3712
1649240700000|2022-04-06 10:25:00|12031.7|12027.7|12029.3|12025.3|12032.5|12028.5|12026.2|12022.2|2493
1649241000000|2022-04-06 10:30:00|12027.8|12023.8|12029.3|12025.3|12032.5|12028.5|12027.8|12023.8|2214
1649241300000|2022-04-06 10:35:00|12027.8|12023.8|12029.3|12025.3|12029.3|12025.3|12026.2|12022.2|2339
1649241600000|2022-04-06 10:40:00|12027.8|12023.8|12021.5|12017.5|12027.8|12023.8|12020|12016|4859
1649241900000|2022-04-06 10:45:00|12020|12016|12020|12016|12023.1|12019.1|12020|12016|3750
1649242200000|2022-04-06 10:50:00|12018.4|12014.4|12024.7|12020.7|12024.7|12020.7|12018.4|12014.4|3792
1649242500000|2022-04-06 10:55:00|12023.1|12019.1|12030.9|12026.9|12030.9|12026.9|12023.1|12019.1|3005
1649242800000|2022-04-06 11:00:00|12032.5|12028.5|12035.6|12031.6|12037.2|12033.2|12030.9|12026.9|5565
1649243100000|2022-04-06 11:05:00|12034|12030|12035.6|12031.6|12040.3|12036.3|12034|12030|3308
1649243400000|2022-04-06 11:10:00|12037.2|12033.2|12035.6|12031.6|12037.2|12033.2|12032.5|12028.5|2218
1649243700000|2022-04-06 11:15:00|12034|12030|12037.2|12033.2|12037.2|12033.2|12030.9|12026.9|3470
1649244000000|2022-04-06 11:20:00|12038.7|12034.7|12035.6|12031.6|12038.7|12034.7|12034|12030|535
1649244300000|2022-04-06 11:25:00|12037.2|12033.2|12037.2|12033.2|12037.2|12033.2|12034|12030|2382
1649244600000|2022-04-06 11:30:00|12038.7|12034.7|12040.3|12036.3|12041.8|12037.8|12037.2|12033.2|2088
1649244900000|2022-04-06 11:35:00|12038.7|12034.7|12040.3|12036.3|12041.8|12037.8|12038.7|12034.7|2508
1649245200000|2022-04-06 11:40:00|12038.7|12034.7|12040.3|12036.3|12045|12041|12038.7|12034.7|2117
1649245500000|2022-04-06 11:45:00|12038.7|12034.7|12038.7|12034.7|12040.3|12036.3|12037.2|12033.2|2038
1649245800000|2022-04-06 11:50:00|12040.3|12036.3|12035.6|12031.6|12040.3|12036.3|12032.5|12028.5|3714
1649246100000|2022-04-06 11:55:00|12034|12030|12030.9|12026.9|12035.6|12031.6|12030.9|12026.9|2159
1649246400000|2022-04-06 12:00:00|12032.5|12028.5|12032.5|12028.5|12037.2|12033.2|12030.9|12026.9|4519
1649246700000|2022-04-06 12:05:00|12030.9|12026.9|12040.3|12036.3|12040.3|12036.3|12030.9|12026.9|4605
1649247000000|2022-04-06 12:10:00|12038.7|12034.7|12040.3|12036.3|12041.8|12037.8|12038.7|12034.7|3807
1649247300000|2022-04-06 12:15:00|12041.8|12037.8|12046.5|12042.5|12051.2|12047.2|12040.3|12036.3|6334
1649247600000|2022-04-06 12:20:00|12048.1|12044.1|12059|12055|12060.6|12056.6|12046.5|12042.5|7527
1649247900000|2022-04-06 12:25:00|12058.3|12054.3|12051.2|12047.2|12059|12055|12046.5|12042.5|5783
1649248200000|2022-04-06 12:30:00|12049.7|12045.7|12046.5|12042.5|12052.8|12048.8|12045|12041|3566
1649248500000|2022-04-06 12:35:00|12048.1|12044.1|12046.5|12042.5|12048.1|12044.1|12043.4|12039.4|4163
1649248800000|2022-04-06 12:40:00|12048.1|12044.1|12051.2|12047.2|12051.2|12047.2|12046.5|12042.5|2981
1649249100000|2022-04-06 12:45:00|12052|12048|12045|12041|12052.8|12048.8|12045|12041|4504
1649249400000|2022-04-06 12:50:00|12046.5|12042.5|12045|12041|12048.1|12044.1|12045|12041|2158
1649249700000|2022-04-06 12:55:00|12046.5|12042.5|12043.4|12039.4|12048.1|12044.1|12041.8|12037.8|2872
1649250000000|2022-04-06 13:00:00|12045|12041|12041.8|12037.8|12046.5|12042.5|12040.3|12036.3|5484
1649250300000|2022-04-06 13:05:00|12043.4|12039.4|12048.1|12044.1|12048.1|12044.1|12041.8|12037.8|2703
1649250600000|2022-04-06 13:10:00|12046.5|12042.5|12043.4|12039.4|12048.1|12044.1|12041.8|12037.8|3473
1649250900000|2022-04-06 13:15:00|12045|12041|12046.5|12042.5|12048.1|12044.1|12041.8|12037.8|2808
1649251200000|2022-04-06 13:20:00|12048.1|12044.1|12040.3|12036.3|12049.7|12045.7|12040.3|12036.3|5439
1649251500000|2022-04-06 13:25:00|12041.8|12037.8|12041.8|12037.8|12046.5|12042.5|12038.7|12034.7|8353
1649251800000|2022-04-06 13:30:00|12040.3|12036.3|12048.1|12044.1|12049.7|12045.7|12040.3|12036.3|10113
1649252100000|2022-04-06 13:35:00|12049.7|12045.7|12046.5|12042.5|12051.2|12047.2|12046.5|12042.5|9266
1649252400000|2022-04-06 13:40:00|12048.1|12044.1|12048.1|12044.1|12048.1|12044.1|12041.8|12037.8|6333
1649252700000|2022-04-06 13:45:00|12046.5|12042.5|12046.5|12042.5|12048.1|12044.1|12043.4|12039.4|7128
1649253000000|2022-04-06 13:50:00|12048.1|12044.1|12054.3|12050.3|12054.3|12050.3|12048.1|12044.1|7962
1649253300000|2022-04-06 13:55:00|12055.9|12051.9|12062.2|12058.2|12062.2|12058.2|12054.3|12050.3|7519
1649253600000|2022-04-06 14:00:00|12063.7|12059.7|12071.5|12067.5|12076.2|12072.2|12062.2|12058.2|11810
1649253900000|2022-04-06 14:05:00|12073.1|12069.1|12063.7|12059.7|12073.1|12069.1|12062.2|12058.2|12315
1649254200000|2022-04-06 14:10:00|12065.3|12061.3|12057.5|12053.5|12066.8|12062.8|12057.5|12053.5|9830
1649254500000|2022-04-06 14:15:00|12059|12055|12065.3|12061.3|12066.8|12062.8|12057.5|12053.5|5949
1649254800000|2022-04-06 14:20:00|12066.8|12062.8|12065.3|12061.3|12068.4|12064.4|12062.2|12058.2|8937
1649255100000|2022-04-06 14:25:00|12063.7|12059.7|12059|12055|12066.8|12062.8|12055.9|12051.9|9373
1649255400000|2022-04-06 14:30:00|12060.6|12056.6|12049.7|12045.7|12060.6|12056.6|12049.7|12045.7|9987
1649255700000|2022-04-06 14:35:00|12048.1|12044.1|12051.2|12047.2|12054.3|12050.3|12046.5|12042.5|9764
1649256000000|2022-04-06 14:40:00|12049.7|12045.7|12055.9|12051.9|12057.5|12053.5|12049.7|12045.7|3041
1649256300000|2022-04-06 14:45:00|12057.5|12053.5|12062.2|12058.2|12062.2|12058.2|12057.5|12053.5|4367
1649256600000|2022-04-06 14:50:00|12060.6|12056.6|12054.3|12050.3|12062.2|12058.2|12054.3|12050.3|10502
1649256900000|2022-04-06 14:55:00|12052.8|12048.8|12054.3|12050.3|12055.9|12051.9|12052.8|12048.8|5176
1649257200000|2022-04-06 15:00:00|12052.8|12048.8|12063.7|12059.7|12063.7|12059.7|12052.8|12048.8|15362
1649257500000|2022-04-06 15:05:00|12065.3|12061.3|12065.3|12061.3|12066.8|12062.8|12062.2|12058.2|6293
1649257800000|2022-04-06 15:10:00|12066.8|12062.8|12071.5|12067.5|12071.5|12067.5|12066.8|12062.8|3151
1649258100000|2022-04-06 15:15:00|12073.1|12069.1|12071.5|12067.5|12073.1|12069.1|12070|12066|4540
1649258400000|2022-04-06 15:20:00|12073.1|12069.1|12074.7|12070.7|12074.7|12070.7|12068.4|12064.4|5632
1649258700000|2022-04-06 15:25:00|12076.2|12072.2|12076.2|12072.2|12077.8|12073.8|12074.7|12070.7|4386
1649259000000|2022-04-06 15:30:00|12074.7|12070.7|12082.5|12078.5|12082.5|12078.5|12074.7|12070.7|7628
1649259300000|2022-04-06 15:35:00|12080.9|12076.9|12088.7|12084.7|12088.7|12084.7|12080.9|12076.9|9938
1649259600000|2022-04-06 15:40:00|12090.3|12086.3|12087.2|12083.2|12093.4|12089.4|12087.2|12083.2|7688
1649259900000|2022-04-06 15:45:00|12088.7|12084.7|12087.2|12083.2|12090.3|12086.3|12085.6|12081.6|4576
1649260200000|2022-04-06 15:50:00|12088.7|12084.7|12079.3|12075.3|12090.3|12086.3|12079.3|12075.3|5072
1649260500000|2022-04-06 15:55:00|12080.9|12076.9|12080.9|12076.9|12080.9|12076.9|12077.8|12073.8|1790
1649260800000|2022-04-06 16:00:00|12079.3|12075.3|12077.8|12073.8|12080.9|12076.9|12077.8|12073.8|2370
1649261100000|2022-04-06 16:05:00|12076.2|12072.2|12073.1|12069.1|12077.8|12073.8|12073.1|12069.1|5356
1649261400000|2022-04-06 16:10:00|12074.7|12070.7|12073.1|12069.1|12076.2|12072.2|12071.5|12067.5|2657
1649261700000|2022-04-06 16:15:00|12074.7|12070.7|12074.7|12070.7|12077.8|12073.8|12074.7|12070.7|2324
1649262000000|2022-04-06 16:20:00|12073.1|12069.1|12077.8|12073.8|12077.8|12073.8|12073.1|12069.1|3161
1649262300000|2022-04-06 16:25:00|12079.3|12075.3|12084|12080|12085.6|12081.6|12079.3|12075.3|2047
1649262600000|2022-04-06 16:30:00|12082.5|12078.5|12084|12080|12084|12080|12082.5|12078.5|2211
1649262900000|2022-04-06 16:35:00|12082.5|12078.5|12082.5|12078.5|12082.5|12078.5|12080.9|12076.9|2477
1649263200000|2022-04-06 16:40:00|12084|12080|12080.9|12076.9|12087.2|12083.2|12080.9|12076.9|3650
1649263500000|2022-04-06 16:45:00|12079.3|12075.3|12074.7|12070.7|12079.3|12075.3|12074.7|12070.7|2893
1649263800000|2022-04-06 16:50:00|12076.2|12072.2|12076.2|12072.2|12079.3|12075.3|12074.7|12070.7|2197
1649264100000|2022-04-06 16:55:00|12077.8|12073.8|12079.3|12075.3|12082.5|12078.5|12076.2|12072.2|2698
1649264400000|2022-04-06 17:00:00|12077.8|12073.8|12077.8|12073.8|12077.8|12073.8|12076.2|12072.2|796
1649264700000|2022-04-06 17:05:00|12076.2|12072.2|12074.7|12070.7|12076.2|12072.2|12073.1|12069.1|1180
1649265000000|2022-04-06 17:10:00|12073.1|12069.1|12070|12066|12074.7|12070.7|12070|12066|3570
1649265300000|2022-04-06 17:15:00|12071.5|12067.5|12073.1|12069.1|12074.7|12070.7|12071.5|12067.5|3054
1649265600000|2022-04-06 17:20:00|12074.7|12070.7|12076.2|12072.2|12076.2|12072.2|12074.7|12070.7|2389
1649265900000|2022-04-06 17:25:00|12074.7|12070.7|12074.7|12070.7|12074.7|12070.7|12071.5|12067.5|1455
1649266200000|2022-04-06 17:30:00|12076.2|12072.2|12079.3|12075.3|12080.9|12076.9|12076.2|12072.2|1999
1649266500000|2022-04-06 17:35:00|12080.9|12076.9|12080.9|12076.9|12082.5|12078.5|12079.3|12075.3|2040
1649266800000|2022-04-06 17:40:00|12079.3|12075.3|12084|12080|12087.2|12083.2|12079.3|12075.3|3572
1649267100000|2022-04-06 17:45:00|12082.5|12078.5|12079.3|12075.3|12085.6|12081.6|12079.3|12075.3|3074
1649267400000|2022-04-06 17:50:00|12080.9|12076.9|12080.9|12076.9|12082.5|12078.5|12077.8|12073.8|3658
1649267700000|2022-04-06 17:55:00|12079.3|12075.3|12077.8|12073.8|12080.9|12076.9|12077.8|12073.8|3317
1649268000000|2022-04-06 18:00:00|12075.4|12071.4|12088.7|12084.7|12104.3|12100.3|12062.9|12058.9|14243
1649268300000|2022-04-06 18:05:00|12087.9|12083.9|12070|12066|12090.3|12086.3|12066.8|12062.8|11408
1649268600000|2022-04-06 18:10:00|12068.4|12064.4|12066.8|12062.8|12071.5|12067.5|12055.9|12051.9|10215
1649268900000|2022-04-06 18:15:00|12065.3|12061.3|12055.9|12051.9|12065.3|12061.3|12049.7|12045.7|13839
1649269200000|2022-04-06 18:20:00|12054.3|12050.3|12052.8|12048.8|12063.7|12059.7|12052.8|12048.8|5084
1649269500000|2022-04-06 18:25:00|12054.3|12050.3|12063.7|12059.7|12066.8|12062.8|12052.8|12048.8|6501
1649269800000|2022-04-06 18:30:00|12065.3|12061.3|12059|12055|12070|12066|12059|12055|4614
1649270100000|2022-04-06 18:35:00|12060.6|12056.6|12048.1|12044.1|12063.7|12059.7|12046.5|12042.5|10313
1649270400000|2022-04-06 18:40:00|12049.7|12045.7|12052.8|12048.8|12054.3|12050.3|12048.1|12044.1|5246
1649270700000|2022-04-06 18:45:00|12051.2|12047.2|12059|12055|12062.2|12058.2|12051.2|12047.2|4777
1649271000000|2022-04-06 18:50:00|12060.6|12056.6|12068.4|12064.4|12068.4|12064.4|12057.5|12053.5|3954
1649271300000|2022-04-06 18:55:00|12070|12066|12071.5|12067.5|12079.3|12075.3|12070|12066|15304
1649271600000|2022-04-06 19:00:00|12070|12066|12068.4|12064.4|12073.1|12069.1|12065.3|12061.3|5271
1649271900000|2022-04-06 19:05:00|12066.8|12062.8|12070|12066|12071.5|12067.5|12065.3|12061.3|3255
1649272200000|2022-04-06 19:10:00|12071.5|12067.5|12066.8|12062.8|12073.1|12069.1|12065.3|12061.3|2299
1649272500000|2022-04-06 19:15:00|12068.4|12064.4|12068.4|12064.4|12071.5|12067.5|12066.8|12062.8|2544
1649272800000|2022-04-06 19:20:00|12070|12066|12074.7|12070.7|12076.2|12072.2|12070|12066|1804
1649273100000|2022-04-06 19:25:00|12073.1|12069.1|12073.1|12069.1|12073.1|12069.1|12071.5|12067.5|1434
1649273400000|2022-04-06 19:30:00|12074.7|12070.7|12076.2|12072.2|12079.3|12075.3|12074.7|12070.7|2781
1649273700000|2022-04-06 19:35:00|12074.7|12070.7|12073.1|12069.1|12074.7|12070.7|12070|12066|1735
1649274000000|2022-04-06 19:40:00|12074.7|12070.7|12070|12066|12074.7|12070.7|12068.4|12064.4|1802
1649274300000|2022-04-06 19:45:00|12069.2|12065.2|12071.5|12067.5|12073.1|12069.1|12066.8|12062.8|2406
1649274600000|2022-04-06 19:50:00|12070|12066|12073.1|12069.1|12077.8|12073.8|12070|12066|2929
1649274900000|2022-04-06 19:55:00|12074.7|12070.7|12071.5|12067.5|12074.7|12070.7|12071.5|12067.5|3703
1649275200000|2022-04-06 20:00:00|12070|12066|12073.1|12069.1|12074.7|12070.7|12070|12066|3496
1649275500000|2022-04-06 20:05:00|12074.7|12070.7|12077.8|12073.8|12079.3|12075.3|12074.7|12070.7|3275
1649275800000|2022-04-06 20:10:00|12079.3|12075.3|12082.5|12078.5|12085.6|12081.6|12079.3|12075.3|4414
1649276100000|2022-04-06 20:15:00|12084|12080|12087.2|12083.2|12088.7|12084.7|12084|12080|3169
1649276400000|2022-04-06 20:20:00|12088.7|12084.7|12085.6|12081.6|12088.7|12084.7|12085.6|12081.6|2528
1649276700000|2022-04-06 20:25:00|12087.2|12083.2|12082.5|12078.5|12087.2|12083.2|12082.5|12078.5|2730
1649277000000|2022-04-06 20:30:00|12080.9|12076.9|12080.9|12076.9|12082.5|12078.5|12077.8|12073.8|2315
1649277300000|2022-04-06 20:35:00|12079.3|12075.3|12082.5|12078.5|12082.5|12078.5|12079.3|12075.3|1248
1649277600000|2022-04-06 20:40:00|12080.9|12076.9|12079.3|12075.3|12080.9|12076.9|12077.8|12073.8|1924
1649277900000|2022-04-06 20:45:00|12080.9|12076.9|12084|12080|12085.6|12081.6|12080.9|12076.9|1815
1649278200000|2022-04-06 20:50:00|12082.5|12078.5|12082.5|12078.5|12084|12080|12082.5|12078.5|1877
1649278500000|2022-04-06 20:55:00|12080.9|12076.9|12079.3|12075.3|12082.5|12078.5|12077.8|12073.8|2777
1649282400000|2022-04-06 22:00:00|12077.8|12073.8|12082.5|12078.5|12088.7|12084.7|12077.8|12073.8|998
1649282700000|2022-04-06 22:05:00|12084|12080|12082.5|12078.5|12084|12080|12082.5|12078.5|453
1649283000000|2022-04-06 22:10:00|12084|12080|12084|12080|12084|12080|12084|12080|223
1649283300000|2022-04-06 22:15:00|12085.6|12081.6|12084|12080|12085.6|12081.6|12084|12080|221
1649283600000|2022-04-06 22:20:00|12082.5|12078.5|12077.8|12073.8|12082.5|12078.5|12077.8|12073.8|289
1649283900000|2022-04-06 22:25:00|12076.2|12072.2|12074.7|12070.7|12076.2|12072.2|12071.5|12067.5|627
1649284200000|2022-04-06 22:30:00|12076.2|12072.2|12077.8|12073.8|12077.8|12073.8|12074.7|12070.7|429
1649284500000|2022-04-06 22:35:00|12076.2|12072.2|12076.2|12072.2|12077.8|12073.8|12074.7|12070.7|505
1649284800000|2022-04-06 22:40:00|12074.7|12070.7|12070|12066|12074.7|12070.7|12070|12066|544
1649285100000|2022-04-06 22:45:00|12071.5|12067.5|12073.1|12069.1|12076.2|12072.2|12071.5|12067.5|799
1649285400000|2022-04-06 22:50:00|12074.7|12070.7|12074.7|12070.7|12076.2|12072.2|12074.7|12070.7|657
1649285700000|2022-04-06 22:55:00|12076.2|12072.2|12073.1|12069.1|12076.2|12072.2|12071.5|12067.5|291
1649286000000|2022-04-06 23:00:00|12073.9|12069.9|12073.1|12069.1|12074.7|12070.7|12071.5|12067.5|332
1649286300000|2022-04-06 23:05:00|12074.7|12070.7|12071.5|12067.5|12074.7|12070.7|12068.4|12064.4|641
1649286600000|2022-04-06 23:10:00|12074.7|12070.7|12068.4|12064.4|12074.7|12070.7|12068.4|12064.4|1119
1649286900000|2022-04-06 23:15:00|12070|12066|12068.4|12064.4|12071.5|12067.5|12068.4|12064.4|168
1649287200000|2022-04-06 23:20:00|12070|12066|12070|12066|12071.5|12067.5|12070|12066|248
1649287500000|2022-04-06 23:25:00|12071.5|12067.5|12071.5|12067.5|12071.5|12067.5|12071.5|12067.5|81
1649287800000|2022-04-06 23:30:00|12073.1|12069.1|12070|12066|12073.1|12069.1|12070|12066|427
1649288100000|2022-04-06 23:35:00|12068.4|12064.4|12077|12073|12077.8|12073.8|12068.4|12064.4|1026
1649288400000|2022-04-06 23:40:00|12076.2|12072.2|12074.7|12070.7|12077.8|12073.8|12073.1|12069.1|379
1649288700000|2022-04-06 23:45:00|12076.2|12072.2|12079.3|12075.3|12080.9|12076.9|12076.2|12072.2|597
1649289000000|2022-04-06 23:50:00|12080.9|12076.9|12084|12080|12087.2|12083.2|12080.9|12076.9|1293
1649289300000|2022-04-06 23:55:00|12082.5|12078.5|12084|12080|12085.6|12081.6|12082.5|12078.5|556
1649289600000|2022-04-07 00:00:00|12085.6|12081.6|12091.8|12087.8|12095|12091|12085.6|12081.6|1883
1649289900000|2022-04-07 00:05:00|12093.4|12089.4|12098.1|12094.1|12099.7|12095.7|12091.8|12087.8|1810
1649290200000|2022-04-07 00:10:00|12099.7|12095.7|12102.8|12098.8|12105.9|12101.9|12099.7|12095.7|2831
1649290500000|2022-04-07 00:15:00|12104.3|12100.3|12098.1|12094.1|12105.9|12101.9|12098.1|12094.1|2068
1649290800000|2022-04-07 00:20:00|12099.7|12095.7|12102.8|12098.8|12104.3|12100.3|12098.1|12094.1|1767
1649291100000|2022-04-07 00:25:00|12104.3|12100.3|12113.7|12109.7|12113.7|12109.7|12102.8|12098.8|4252
1649291400000|2022-04-07 00:30:00|12112.9|12108.9|12113.7|12109.7|12118.4|12114.4|12110.6|12106.6|2695
1649291700000|2022-04-07 00:35:00|12115.3|12111.3|12113.7|12109.7|12116.8|12112.8|12112.2|12108.2|1541
1649292000000|2022-04-07 00:40:00|12112.9|12108.9|12112.2|12108.2|12115.3|12111.3|12110.6|12106.6|879
1649292300000|2022-04-07 00:45:00|12110.6|12106.6|12112.2|12108.2|12113.7|12109.7|12110.6|12106.6|1407
1649292600000|2022-04-07 00:50:00|12111.4|12107.4|12110.6|12106.6|12113.7|12109.7|12109|12105|1536
1649292900000|2022-04-07 00:55:00|12112.2|12108.2|12109|12105|12112.2|12108.2|12107.5|12103.5|1267
1649293200000|2022-04-07 01:00:00|12107.5|12103.5|12105.9|12101.9|12107.5|12103.5|12104.3|12100.3|708
1649293500000|2022-04-07 01:05:00|12107.5|12103.5|12099.7|12095.7|12109|12105|12099.7|12095.7|1904
1649293800000|2022-04-07 01:10:00|12098.1|12094.1|12096.5|12092.5|12099.7|12095.7|12095|12091|1848
1649294100000|2022-04-07 01:15:00|12098.1|12094.1|12093.4|12089.4|12098.1|12094.1|12091.8|12087.8|2439
1649294400000|2022-04-07 01:20:00|12095|12091|12096.5|12092.5|12096.5|12092.5|12093.4|12089.4|1999
1649294700000|2022-04-07 01:25:00|12098.1|12094.1|12099.7|12095.7|12099.7|12095.7|12098.1|12094.1|708
1649295000000|2022-04-07 01:30:00|12101.2|12097.2|12109|12105|12110.6|12106.6|12099.7|12095.7|1492
1649295300000|2022-04-07 01:35:00|12108.3|12104.3|12109|12105|12109|12105|12105.9|12101.9|688
1649295600000|2022-04-07 01:40:00|12110.6|12106.6|12109|12105|12115.3|12111.3|12109|12105|2793
1649295900000|2022-04-07 01:45:00|12110.6|12106.6|12109|12105|12112.2|12108.2|12109|12105|1340
1649296200000|2022-04-07 01:50:00|12110.6|12106.6|12110.6|12106.6|12112.2|12108.2|12109|12105|498
1649296500000|2022-04-07 01:55:00|12109|12105|12112.2|12108.2|12114.5|12110.5|12109|12105|886
1649296800000|2022-04-07 02:00:00|12110.6|12106.6|12110.6|12106.6|12113.7|12109.7|12110.6|12106.6|749
1649297100000|2022-04-07 02:05:00|12109|12105|12104.3|12100.3|12109|12105|12104.3|12100.3|4198
1649297400000|2022-04-07 02:10:00|12102.8|12098.8|12102.8|12098.8|12102.8|12098.8|12099.7|12095.7|1461
1649297700000|2022-04-07 02:15:00|12104.3|12100.3|12104.3|12100.3|12105.9|12101.9|12101.2|12097.2|930
1649298000000|2022-04-07 02:20:00|12102.8|12098.8|12099.7|12095.7|12102.8|12098.8|12099.7|12095.7|709
1649298300000|2022-04-07 02:25:00|12098.1|12094.1|12099.7|12095.7|12099.7|12095.7|12098.1|12094.1|3176
1649298600000|2022-04-07 02:30:00|12098.1|12094.1|12096.5|12092.5|12098.1|12094.1|12096.5|12092.5|585
1649298900000|2022-04-07 02:35:00|12098.1|12094.1|12098.9|12094.9|12099.7|12095.7|12098.1|12094.1|746
1649299200000|2022-04-07 02:40:00|12098.1|12094.1|12098.1|12094.1|12099.7|12095.7|12096.5|12092.5|867
1649299500000|2022-04-07 02:45:00|12096.5|12092.5|12101.2|12097.2|12101.2|12097.2|12096.5|12092.5|379
1649299800000|2022-04-07 02:50:00|12099.7|12095.7|12102.8|12098.8|12102.8|12098.8|12098.1|12094.1|521
1649300100000|2022-04-07 02:55:00|12104.3|12100.3|12102.8|12098.8|12104.3|12100.3|12102.8|12098.8|430
1649300400000|2022-04-07 03:00:00|12101.2|12097.2|12101.2|12097.2|12101.2|12097.2|12101.2|12097.2|272
1649300700000|2022-04-07 03:05:00|12099.7|12095.7|12099.7|12095.7|12099.7|12095.7|12099.7|12095.7|162
1649301000000|2022-04-07 03:10:00|12101.2|12097.2|12102.8|12098.8|12102.8|12098.8|12099.7|12095.7|619
1649301300000|2022-04-07 03:15:00|12104.3|12100.3|12104.3|12100.3|12104.3|12100.3|12102.8|12098.8|679
1649301600000|2022-04-07 03:20:00|12102.8|12098.8|12102.8|12098.8|12102.8|12098.8|12102.8|12098.8|249
1649301900000|2022-04-07 03:25:00|12101.2|12097.2|12102.8|12098.8|12102.8|12098.8|12101.2|12097.2|665
1649302200000|2022-04-07 03:30:00|12101.2|12097.2|12099.7|12095.7|12102.8|12098.8|12099.7|12095.7|599
1649302500000|2022-04-07 03:35:00|12101.2|12097.2|12099.7|12095.7|12101.2|12097.2|12099.7|12095.7|505
1649302800000|2022-04-07 03:40:00|12101.2|12097.2|12099.7|12095.7|12101.2|12097.2|12098.1|12094.1|153
1649303100000|2022-04-07 03:45:00|12098.1|12094.1|12098.1|12094.1|12098.1|12094.1|12098.1|12094.1|212
1649303400000|2022-04-07 03:50:00|12096.5|12092.5|12099.7|12095.7|12099.7|12095.7|12096.5|12092.5|126
1649303700000|2022-04-07 03:55:00|12098.1|12094.1|12099.7|12095.7|12101.2|12097.2|12098.1|12094.1|504
1649304000000|2022-04-07 04:00:00|12101.2|12097.2|12101.2|12097.2|12101.2|12097.2|12099.7|12095.7|378
1649304300000|2022-04-07 04:05:00|12099.7|12095.7|12098.1|12094.1|12099.7|12095.7|12096.5|12092.5|209
1649304600000|2022-04-07 04:10:00|12096.5|12092.5|12095|12091|12096.5|12092.5|12093.4|12089.4|578
1649304900000|2022-04-07 04:15:00|12096.5|12092.5|12098.1|12094.1|12098.1|12094.1|12095|12091|251
1649305200000|2022-04-07 04:20:00|12096.5|12092.5|12095|12091|12098.1|12094.1|12095|12091|353
1649305500000|2022-04-07 04:25:00|12096.5|12092.5|12095|12091|12096.5|12092.5|12095|12091|172
1649305800000|2022-04-07 04:30:00|12093.4|12089.4|12091.8|12087.8|12093.4|12089.4|12091.8|12087.8|386
1649306100000|2022-04-07 04:35:00|12093.4|12089.4|12095|12091|12095|12091|12093.4|12089.4|330
1649306400000|2022-04-07 04:40:00|12096.5|12092.5|12093.4|12089.4|12096.5|12092.5|12093.4|12089.4|181
1649306700000|2022-04-07 04:45:00|12095|12091|12096.5|12092.5|12096.5|12092.5|12093.4|12089.4|591
1649307000000|2022-04-07 04:50:00|12095|12091|12096.5|12092.5|12096.5|12092.5|12095|12091|181
1649307300000|2022-04-07 04:55:00|12098.1|12094.1|12098.1|12094.1|12098.1|12094.1|12098.1|12094.1|244
1649307600000|2022-04-07 05:00:00|12099.7|12095.7|12098.1|12094.1|12099.7|12095.7|12098.1|12094.1|461
1649307900000|2022-04-07 05:05:00|12098.9|12094.9|12096.5|12092.5|12099.7|12095.7|12096.5|12092.5|459
1649308200000|2022-04-07 05:10:00|12095|12091|12095|12091|12095|12091|12093.4|12089.4|887
1649308500000|2022-04-07 05:15:00|12093.4|12089.4|12091.8|12087.8|12095|12091|12091.8|12087.8|800
1649308800000|2022-04-07 05:20:00|12093.4|12089.4|12096.5|12092.5|12098.1|12094.1|12093.4|12089.4|1923
1649309100000|2022-04-07 05:25:00|12098.1|12094.1|12099.7|12095.7|12101.2|12097.2|12098.1|12094.1|641
1649309400000|2022-04-07 05:30:00|12101.2|12097.2|12099.7|12095.7|12101.2|12097.2|12099.7|12095.7|366
1649309700000|2022-04-07 05:35:00|12101.2|12097.2|12099.7|12095.7|12101.2|12097.2|12098.1|12094.1|524
1649310000000|2022-04-07 05:40:00|12101.2|12097.2|12101.2|12097.2|12101.2|12097.2|12099.7|12095.7|393
1649310300000|2022-04-07 05:45:00|12099.7|12095.7|12101.2|12097.2|12101.2|12097.2|12099.7|12095.7|268
1649310600000|2022-04-07 05:50:00|12099.7|12095.7|12101.2|12097.2|12102.8|12098.8|12099.7|12095.7|510
1649310900000|2022-04-07 05:55:00|12102.8|12098.8|12104.3|12100.3|12105.9|12101.9|12101.2|12097.2|1510
1649311200000|2022-04-07 06:00:00|12102.8|12098.8|12107.5|12103.5|12109|12105|12102.8|12098.8|2327
1649311500000|2022-04-07 06:05:00|12105.9|12101.9|12109|12105|12109|12105|12105.9|12101.9|909
1649311800000|2022-04-07 06:10:00|12107.5|12103.5|12110.6|12106.6|12112.2|12108.2|12107.5|12103.5|2405
1649312100000|2022-04-07 06:15:00|12109|12105|12107.5|12103.5|12112.2|12108.2|12105.9|12101.9|2541
1649312400000|2022-04-07 06:20:00|12105.9|12101.9|12112.2|12108.2|12112.2|12108.2|12105.9|12101.9|1252
1649312700000|2022-04-07 06:25:00|12110.6|12106.6|12110.6|12106.6|12115.3|12111.3|12110.6|12106.6|2395
1649313000000|2022-04-07 06:30:00|12112.2|12108.2|12116.8|12112.8|12116.8|12112.8|12112.2|12108.2|1392
1649313300000|2022-04-07 06:35:00|12115.3|12111.3|12113.7|12109.7|12116.8|12112.8|12110.6|12106.6|1808
1649313600000|2022-04-07 06:40:00|12112.2|12108.2|12116.8|12112.8|12118.4|12114.4|12112.2|12108.2|2804
1649313900000|2022-04-07 06:45:00|12118.4|12114.4|12116.8|12112.8|12120|12116|12113.7|12109.7|3815
1649314200000|2022-04-07 06:50:00|12118.4|12114.4|12115.3|12111.3|12118.4|12114.4|12115.3|12111.3|2342
1649314500000|2022-04-07 06:55:00|12113.7|12109.7|12110.6|12106.6|12115.3|12111.3|12110.6|12106.6|2117
1649314800000|2022-04-07 07:00:00|12112.2|12108.2|12118.4|12114.4|12120|12116|12112.2|12108.2|7859
1649315100000|2022-04-07 07:05:00|12120|12116|12118.4|12114.4|12120|12116|12116.8|12112.8|3698
1649315400000|2022-04-07 07:10:00|12116.8|12112.8|12113.7|12109.7|12118.4|12114.4|12110.6|12106.6|3965
1649315700000|2022-04-07 07:15:00|12112.2|12108.2|12113.7|12109.7|12115.3|12111.3|12112.2|12108.2|4254
1649316000000|2022-04-07 07:20:00|12115.3|12111.3|12120|12116|12121.5|12117.5|12115.3|12111.3|2603
1649316300000|2022-04-07 07:25:00|12118.4|12114.4|12113.7|12109.7|12120|12116|12113.7|12109.7|1236
1649316600000|2022-04-07 07:30:00|12112.2|12108.2|12116.8|12112.8|12118.4|12114.4|12110.6|12106.6|2883
1649316900000|2022-04-07 07:35:00|12118.4|12114.4|12110.6|12106.6|12118.4|12114.4|12109|12105|2843
1649317200000|2022-04-07 07:40:00|12109.8|12105.8|12105.9|12101.9|12110.6|12106.6|12102.8|12098.8|4889
1649317500000|2022-04-07 07:45:00|12104.3|12100.3|12104.3|12100.3|12107.5|12103.5|12102.8|12098.8|4026
1649317800000|2022-04-07 07:50:00|12105.9|12101.9|12105.9|12101.9|12109|12105|12104.3|12100.3|3469
1649318100000|2022-04-07 07:55:00|12107.5|12103.5|12105.9|12101.9|12110.6|12106.6|12104.3|12100.3|2816
1649318400000|2022-04-07 08:00:00|12107.5|12103.5|12109|12105|12109|12105|12107.5|12103.5|1206
1649318700000|2022-04-07 08:05:00|12110.6|12106.6|12112.2|12108.2|12113.7|12109.7|12109|12105|1975
1649319000000|2022-04-07 08:10:00|12113.7|12109.7|12118.4|12114.4|12118.4|12114.4|12112.2|12108.2|788
1649319300000|2022-04-07 08:15:00|12116.8|12112.8|12113.7|12109.7|12118.4|12114.4|12113.7|12109.7|1938
1649319600000|2022-04-07 08:20:00|12115.3|12111.3|12116.8|12112.8|12118.4|12114.4|12113.7|12109.7|2531
1649319900000|2022-04-07 08:25:00|12115.3|12111.3|12115.3|12111.3|12116.8|12112.8|12113.7|12109.7|1139
1649320200000|2022-04-07 08:30:00|12113.7|12109.7|12110.6|12106.6|12116.8|12112.8|12109|12105|1389
1649320500000|2022-04-07 08:35:00|12109|12105|12107.5|12103.5|12109|12105|12105.9|12101.9|1215
1649320800000|2022-04-07 08:40:00|12108.3|12104.3|12107.5|12103.5|12109|12105|12105.9|12101.9|1083
1649321100000|2022-04-07 08:45:00|12105.9|12101.9|12107.5|12103.5|12107.5|12103.5|12104.3|12100.3|1433
1649321400000|2022-04-07 08:50:00|12105.9|12101.9|12112.2|12108.2|12113.7|12109.7|12105.9|12101.9|2126
1649321700000|2022-04-07 08:55:00|12113.7|12109.7|12113.7|12109.7|12113.7|12109.7|12112.2|12108.2|1010
1649322000000|2022-04-07 09:00:00|12112.2|12108.2|12109|12105|12113.7|12109.7|12109|12105|826
1649322300000|2022-04-07 09:05:00|12110.6|12106.6|12107.5|12103.5|12110.6|12106.6|12107.5|12103.5|1029
1649322600000|2022-04-07 09:10:00|12109|12105|12109|12105|12110.6|12106.6|12107.5|12103.5|748
1649322900000|2022-04-07 09:15:00|12107.5|12103.5|12109|12105|12109|12105|12107.5|12103.5|691
1649323200000|2022-04-07 09:20:00|12110.6|12106.6|12109|12105|12113.7|12109.7|12107.5|12103.5|1160
1649323500000|2022-04-07 09:25:00|12110.6|12106.6|12107.5|12103.5|12112.2|12108.2|12107.5|12103.5|847
1649323800000|2022-04-07 09:30:00|12109|12105|12107.5|12103.5|12109|12105|12107.5|12103.5|856
1649324100000|2022-04-07 09:35:00|12109|12105|12107.5|12103.5|12109|12105|12107.5|12103.5|1283
1649324400000|2022-04-07 09:40:00|12105.9|12101.9|12107.5|12103.5|12109|12105|12104.3|12100.3|1587
1649324700000|2022-04-07 09:45:00|12105.9|12101.9|12105.9|12101.9|12107.5|12103.5|12105.9|12101.9|1072
1649325000000|2022-04-07 09:50:00|12104.3|12100.3|12105.9|12101.9|12107.5|12103.5|12104.3|12100.3|1665
1649325300000|2022-04-07 09:55:00|12104.3|12100.3|12104.3|12100.3|12105.9|12101.9|12102.8|12098.8|612
1649325600000|2022-04-07 10:00:00|12102.8|12098.8|12101.2|12097.2|12104.3|12100.3|12101.2|12097.2|1864
1649325900000|2022-04-07 10:05:00|12102.8|12098.8|12102.8|12098.8|12102.8|12098.8|12099.7|12095.7|1680
1649326200000|2022-04-07 10:10:00|12101.2|12097.2|12099.7|12095.7|12101.2|12097.2|12098.1|12094.1|1116
1649326500000|2022-04-07 10:15:00|12101.2|12097.2|12102.8|12098.8|12104.3|12100.3|12101.2|12097.2|962
1649326800000|2022-04-07 10:20:00|12104.3|12100.3|12104.3|12100.3|12107.5|12103.5|12104.3|12100.3|2161
1649327100000|2022-04-07 10:25:00|12105.9|12101.9|12104.3|12100.3|12105.9|12101.9|12102.8|12098.8|921
1649327400000|2022-04-07 10:30:00|12102.8|12098.8|12104.3|12100.3|12105.9|12101.9|12102.8|12098.8|1246
1649327700000|2022-04-07 10:35:00|12102.8|12098.8|12099.7|12095.7|12102.8|12098.8|12099.7|12095.7|2042
1649328000000|2022-04-07 10:40:00|12098.1|12094.1|12099.7|12095.7|12099.7|12095.7|12096.5|12092.5|7181
1649328300000|2022-04-07 10:45:00|12101.2|12097.2|12093.4|12089.4|12101.2|12097.2|12093.4|12089.4|3632
1649328600000|2022-04-07 10:50:00|12091.8|12087.8|12096.5|12092.5|12096.5|12092.5|12091.8|12087.8|1769
1649328900000|2022-04-07 10:55:00|12095|12091|12096.5|12092.5|12096.5|12092.5|12090.3|12086.3|3313
1649329200000|2022-04-07 11:00:00|12095|12091|12093.4|12089.4|12096.5|12092.5|12090.3|12086.3|2778
1649329500000|2022-04-07 11:05:00|12095|12091|12090.3|12086.3|12095|12091|12079.3|12075.3|6393
1649329800000|2022-04-07 11:10:00|12091.8|12087.8|12091.8|12087.8|12095|12091|12088.7|12084.7|5404
1649330100000|2022-04-07 11:15:00|12093.4|12089.4|12093.4|12089.4|12096.5|12092.5|12091.8|12087.8|2334
1649330400000|2022-04-07 11:20:00|12095|12091|12090.3|12086.3|12095|12091|12090.3|12086.3|1218
1649330700000|2022-04-07 11:25:00|12091.8|12087.8|12093.4|12089.4|12095|12091|12090.3|12086.3|3463
1649331000000|2022-04-07 11:30:00|12091.8|12087.8|12087.2|12083.2|12091.8|12087.8|12085.6|12081.6|4586
1649331300000|2022-04-07 11:35:00|12088.7|12084.7|12080.9|12076.9|12090.3|12086.3|12079.3|12075.3|4593
1649331600000|2022-04-07 11:40:00|12079.3|12075.3|12076.2|12072.2|12079.3|12075.3|12071.5|12067.5|7422
1649331900000|2022-04-07 11:45:00|12077.8|12073.8|12074.7|12070.7|12077.8|12073.8|12071.5|12067.5|8154
1649332200000|2022-04-07 11:50:00|12076.2|12072.2|12077.8|12073.8|12082.5|12078.5|12074.7|12070.7|5447
1649332500000|2022-04-07 11:55:00|12076.2|12072.2|12073.1|12069.1|12080.9|12076.9|12073.1|12069.1|4073
1649332800000|2022-04-07 12:00:00|12071.5|12067.5|12073.1|12069.1|12073.1|12069.1|12070|12066|8580
1649333100000|2022-04-07 12:05:00|12071.5|12067.5|12071.5|12067.5|12074.7|12070.7|12068.4|12064.4|5341
1649333400000|2022-04-07 12:10:00|12073.1|12069.1|12073.1|12069.1|12074.7|12070.7|12070|12066|4577
1649333700000|2022-04-07 12:15:00|12074.7|12070.7|12068.4|12064.4|12074.7|12070.7|12066.8|12062.8|3275
1649334000000|2022-04-07 12:20:00|12066.8|12062.8|12076.2|12072.2|12077.8|12073.8|12065.3|12061.3|6439
1649334300000|2022-04-07 12:25:00|12077.8|12073.8|12073.1|12069.1|12077.8|12073.8|12071.5|12067.5|5637
1649334600000|2022-04-07 12:30:00|12071.5|12067.5|12074.7|12070.7|12076.2|12072.2|12068.4|12064.4|4930
1649334900000|2022-04-07 12:35:00|12073.1|12069.1|12073.1|12069.1|12074.7|12070.7|12068.4|12064.4|6766
1649335200000|2022-04-07 12:40:00|12074.7|12070.7|12068.4|12064.4|12077.8|12073.8|12068.4|12064.4|2775
1649335500000|2022-04-07 12:45:00|12070|12066|12060.6|12056.6|12071.5|12067.5|12057.5|12053.5|8869
1649335800000|2022-04-07 12:50:00|12062.2|12058.2|12070|12066|12071.5|12067.5|12060.6|12056.6|5332
1649336100000|2022-04-07 12:55:00|12068.4|12064.4|12065.3|12061.3|12071.5|12067.5|12063.7|12059.7|4133
1649336400000|2022-04-07 13:00:00|12063.7|12059.7|12065.3|12061.3|12068.4|12064.4|12062.2|12058.2|6418
1649336700000|2022-04-07 13:05:00|12063.7|12059.7|12060.6|12056.6|12063.7|12059.7|12059|12055|4619
1649337000000|2022-04-07 13:10:00|12059|12055|12062.2|12058.2|12065.3|12061.3|12057.5|12053.5|3998
1649337300000|2022-04-07 13:15:00|12063.7|12059.7|12062.2|12058.2|12063.7|12059.7|12057.5|12053.5|3803
1649337600000|2022-04-07 13:20:00|12060.6|12056.6|12068.4|12064.4|12068.4|12064.4|12060.6|12056.6|3503
1649337900000|2022-04-07 13:25:00|12070|12066|12059|12055|12070|12066|12059|12055|3729
1649338200000|2022-04-07 13:30:00|12057.5|12053.5|12054.3|12050.3|12060.6|12056.6|12052.8|12048.8|4816
1649338500000|2022-04-07 13:35:00|12055.9|12051.9|12059|12055|12059|12055|12054.3|12050.3|5230
1649338800000|2022-04-07 13:40:00|12057.5|12053.5|12059|12055|12060.6|12056.6|12057.5|12053.5|4764
1649339100000|2022-04-07 13:45:00|12057.5|12053.5|12063.7|12059.7|12063.7|12059.7|12054.3|12050.3|5596
1649339400000|2022-04-07 13:50:00|12065.3|12061.3|12068.4|12064.4|12070|12066|12065.3|12061.3|5906
1649339700000|2022-04-07 13:55:00|12066.8|12062.8|12077.8|12073.8|12079.3|12075.3|12066.8|12062.8|4981
1649340000000|2022-04-07 14:00:00|12079.3|12075.3|12080.9|12076.9|12085.6|12081.6|12077.8|12073.8|8936
1649340300000|2022-04-07 14:05:00|12082.5|12078.5|12071.5|12067.5|12085.6|12081.6|12071.5|12067.5|6882
1649340600000|2022-04-07 14:10:00|12070|12066|12071.5|12067.5|12071.5|12067.5|12066.8|12062.8|4842
1649340900000|2022-04-07 14:15:00|12073.1|12069.1|12068.4|12064.4|12073.1|12069.1|12066.8|12062.8|3566
1649341200000|2022-04-07 14:20:00|12070|12066|12071.5|12067.5|12074.7|12070.7|12068.4|12064.4|4622
1649341500000|2022-04-07 14:25:00|12073.1|12069.1|12063.7|12059.7|12074.7|12070.7|12062.2|12058.2|5514
1649341800000|2022-04-07 14:30:00|12065.3|12061.3|12073.1|12069.1|12073.1|12069.1|12063.7|12059.7|5883
1649342100000|2022-04-07 14:35:00|12071.5|12067.5|12076.2|12072.2|12076.2|12072.2|12070|12066|3540
1649342400000|2022-04-07 14:40:00|12074.7|12070.7|12065.3|12061.3|12076.2|12072.2|12062.2|12058.2|14951
1649342700000|2022-04-07 14:45:00|12066.8|12062.8|12059|12055|12066.8|12062.8|12057.5|12053.5|9173
1649343000000|2022-04-07 14:50:00|12057.5|12053.5|12059|12055|12062.2|12058.2|12055.9|12051.9|6104
1649343300000|2022-04-07 14:55:00|12060.6|12056.6|12060.6|12056.6|12062.2|12058.2|12057.5|12053.5|5831
1649343600000|2022-04-07 15:00:00|12062.2|12058.2|12049.7|12045.7|12062.2|12058.2|12049.7|12045.7|8152
1649343900000|2022-04-07 15:05:00|12051.2|12047.2|12052.8|12048.8|12052.8|12048.8|12048.1|12044.1|8242
1649344200000|2022-04-07 15:10:00|12054.3|12050.3|12055.9|12051.9|12059|12055|12052.8|12048.8|14403
1649344500000|2022-04-07 15:15:00|12057.5|12053.5|12059|12055|12059|12055|12055.9|12051.9|5356
1649344800000|2022-04-07 15:20:00|12060.6|12056.6|12060.6|12056.6|12062.2|12058.2|12057.5|12053.5|5792
1649345100000|2022-04-07 15:25:00|12059|12055|12065.3|12061.3|12066.8|12062.8|12059|12055|5957
1649345400000|2022-04-07 15:30:00|12066.8|12062.8|12068.4|12064.4|12068.4|12064.4|12063.7|12059.7|4270
1649345700000|2022-04-07 15:35:00|12066.8|12062.8|12068.4|12064.4|12073.1|12069.1|12066.8|12062.8|4532
1649346000000|2022-04-07 15:40:00|12070|12066|12071.5|12067.5|12071.5|12067.5|12068.4|12064.4|3581
1649346300000|2022-04-07 15:45:00|12070|12066|12071.5|12067.5|12073.1|12069.1|12070|12066|2092
1649346600000|2022-04-07 15:50:00|12073.1|12069.1|12063.7|12059.7|12073.1|12069.1|12063.7|12059.7|5673
1649346900000|2022-04-07 15:55:00|12062.2|12058.2|12060.6|12056.6|12063.7|12059.7|12057.5|12053.5|5399
1649347200000|2022-04-07 16:00:00|12062.2|12058.2|12057.5|12053.5|12062.2|12058.2|12055.9|12051.9|4880
1649347500000|2022-04-07 16:05:00|12055.9|12051.9|12059|12055|12060.6|12056.6|12054.3|12050.3|4013
1649347800000|2022-04-07 16:10:00|12057.5|12053.5|12057.5|12053.5|12057.5|12053.5|12055.9|12051.9|833
1649348100000|2022-04-07 16:15:00|12059|12055|12060.6|12056.6|12060.6|12056.6|12057.5|12053.5|1412
1649348400000|2022-04-07 16:20:00|12059|12055|12059|12055|12060.6|12056.6|12057.5|12053.5|1567
1649348700000|2022-04-07 16:25:00|12057.5|12053.5|12057.5|12053.5|12057.5|12053.5|12055.9|12051.9|1528
1649349000000|2022-04-07 16:30:00|12059|12055|12054.3|12050.3|12059|12055|12052.8|12048.8|1675
1649349300000|2022-04-07 16:35:00|12055.9|12051.9|12055.9|12051.9|12055.9|12051.9|12054.3|12050.3|1577
1649349600000|2022-04-07 16:40:00|12057.5|12053.5|12057.5|12053.5|12059|12055|12054.3|12050.3|1577
1649349900000|2022-04-07 16:45:00|12055.9|12051.9|12060.6|12056.6|12060.6|12056.6|12055.9|12051.9|1252
1649350200000|2022-04-07 16:50:00|12059|12055|12057.5|12053.5|12059|12055|12055.9|12051.9|1534
1649350500000|2022-04-07 16:55:00|12059|12055|12055.9|12051.9|12059|12055|12055.9|12051.9|1415
1649350800000|2022-04-07 17:00:00|12057.5|12053.5|12060.6|12056.6|12060.6|12056.6|12055.9|12051.9|3380
1649351100000|2022-04-07 17:05:00|12059|12055|12059|12055|12060.6|12056.6|12057.5|12053.5|1913
1649351400000|2022-04-07 17:10:00|12060.6|12056.6|12059|12055|12062.2|12058.2|12059|12055|1840
1649351700000|2022-04-07 17:15:00|12060.6|12056.6|12055.9|12051.9|12060.6|12056.6|12055.9|12051.9|1085
1649352000000|2022-04-07 17:20:00|12054.3|12050.3|12059|12055|12059|12055|12054.3|12050.3|3038
1649352300000|2022-04-07 17:25:00|12057.5|12053.5|12057.5|12053.5|12057.5|12053.5|12055.9|12051.9|752
1649352600000|2022-04-07 17:30:00|12055.9|12051.9|12054.3|12050.3|12057.5|12053.5|12054.3|12050.3|1802
1649352900000|2022-04-07 17:35:00|12055.9|12051.9|12057.5|12053.5|12059|12055|12054.3|12050.3|2989
1649353200000|2022-04-07 17:40:00|12055.9|12051.9|12054.3|12050.3|12059|12055|12054.3|12050.3|1033
1649353500000|2022-04-07 17:45:00|12052.8|12048.8|12052.8|12048.8|12054.3|12050.3|12051.2|12047.2|1300
1649353800000|2022-04-07 17:50:00|12051.2|12047.2|12055.9|12051.9|12055.9|12051.9|12051.2|12047.2|3037
1649354100000|2022-04-07 17:55:00|12054.3|12050.3|12054.3|12050.3|12055.9|12051.9|12052.8|12048.8|1545
1649354400000|2022-04-07 18:00:00|12052.8|12048.8|12055.9|12051.9|12055.9|12051.9|12052.8|12048.8|1904
1649354700000|2022-04-07 18:05:00|12054.3|12050.3|12055.9|12051.9|12057.5|12053.5|12054.3|12050.3|1781
1649355000000|2022-04-07 18:10:00|12054.3|12050.3|12052.8|12048.8|12054.3|12050.3|12051.2|12047.2|1978
1649355300000|2022-04-07 18:15:00|12051.2|12047.2|12051.2|12047.2|12052.8|12048.8|12049.7|12045.7|5129
1649355600000|2022-04-07 18:20:00|12052.8|12048.8|12052.8|12048.8|12052.8|12048.8|12049.7|12045.7|2825
1649355900000|2022-04-07 18:25:00|12051.2|12047.2|12049.7|12045.7|12051.2|12047.2|12049.7|12045.7|2604
1649356200000|2022-04-07 18:30:00|12051.2|12047.2|12043.4|12039.4|12051.2|12047.2|12041.8|12037.8|4311
1649356500000|2022-04-07 18:35:00|12045|12041|12046.5|12042.5|12049.7|12045.7|12043.4|12039.4|1987
1649356800000|2022-04-07 18:40:00|12048.1|12044.1|12049.7|12045.7|12049.7|12045.7|12045|12041|2783
1649357100000|2022-04-07 18:45:00|12048.1|12044.1|12049.7|12045.7|12049.7|12045.7|12045|12041|4833
1649357400000|2022-04-07 18:50:00|12051.2|12047.2|12051.2|12047.2|12051.2|12047.2|12048.1|12044.1|3664
1649357700000|2022-04-07 18:55:00|12052.8|12048.8|12055.9|12051.9|12057.5|12053.5|12049.7|12045.7|12239
1649358000000|2022-04-07 19:00:00|12054.3|12050.3|12051.2|12047.2|12055.9|12051.9|12051.2|12047.2|4825
1649358300000|2022-04-07 19:05:00|12049.7|12045.7|12049.7|12045.7|12051.2|12047.2|12049.7|12045.7|1632
1649358600000|2022-04-07 19:10:00|12051.2|12047.2|12054.3|12050.3|12054.3|12050.3|12051.2|12047.2|2026
1649358900000|2022-04-07 19:15:00|12052.8|12048.8|12049.7|12045.7|12052.8|12048.8|12046.5|12042.5|2641
1649359200000|2022-04-07 19:20:00|12051.2|12047.2|12051.2|12047.2|12051.2|12047.2|12049.7|12045.7|2540
1649359500000|2022-04-07 19:25:00|12049.7|12045.7|12048.1|12044.1|12051.2|12047.2|12046.5|12042.5|2288
1649359800000|2022-04-07 19:30:00|12046.5|12042.5|12049.7|12045.7|12049.7|12045.7|12046.5|12042.5|2036
1649360100000|2022-04-07 19:35:00|12051.2|12047.2|12055.9|12051.9|12055.9|12051.9|12051.2|12047.2|2587
1649360400000|2022-04-07 19:40:00|12054.3|12050.3|12052.8|12048.8|12057.5|12053.5|12052.8|12048.8|2064
1649360700000|2022-04-07 19:45:00|12054.3|12050.3|12051.2|12047.2|12055.9|12051.9|12051.2|12047.2|3542
1649361000000|2022-04-07 19:50:00|12049.7|12045.7|12055.9|12051.9|12055.9|12051.9|12049.7|12045.7|4524
1649361300000|2022-04-07 19:55:00|12054.3|12050.3|12057.5|12053.5|12059|12055|12054.3|12050.3|3822
1649361600000|2022-04-07 20:00:00|12059|12055|12055.9|12051.9|12060.6|12056.6|12054.3|12050.3|4067
1649361900000|2022-04-07 20:05:00|12054.3|12050.3|12055.9|12051.9|12055.9|12051.9|12052.8|12048.8|2510
1649362200000|2022-04-07 20:10:00|12057.5|12053.5|12055.9|12051.9|12057.5|12053.5|12054.3|12050.3|2817
1649362500000|2022-04-07 20:15:00|12057.5|12053.5|12052.8|12048.8|12057.5|12053.5|12052.8|12048.8|1853
1649362800000|2022-04-07 20:20:00|12051.2|12047.2|12049.7|12045.7|12052.8|12048.8|12046.5|12042.5|1989
1649363100000|2022-04-07 20:25:00|12051.2|12047.2|12052.8|12048.8|12052.8|12048.8|12049.7|12045.7|1397
1649363400000|2022-04-07 20:30:00|12051.2|12047.2|12052.8|12048.8|12054.3|12050.3|12051.2|12047.2|1728
1649363700000|2022-04-07 20:35:00|12051.2|12047.2|12045|12041|12051.2|12047.2|12045|12041|1697
1649364000000|2022-04-07 20:40:00|12043.4|12039.4|12041.8|12037.8|12046.5|12042.5|12041.8|12037.8|1789
1649364300000|2022-04-07 20:45:00|12043.4|12039.4|12048.1|12044.1|12048.1|12044.1|12041.8|12037.8|1382
1649364600000|2022-04-07 20:50:00|12046.5|12042.5|12045|12041|12048.1|12044.1|12045|12041|2757
1649364900000|2022-04-07 20:55:00|12043.4|12039.4|12045|12041|12045|12041|12041.8|12037.8|2805
1649368800000|2022-04-07 22:00:00|12043.4|12039.4|12048.1|12044.1|12054.3|12050.3|12043.4|12039.4|1167
1649369100000|2022-04-07 22:05:00|12048.9|12044.9|12048.1|12044.1|12049.7|12045.7|12046.5|12042.5|259
1649369400000|2022-04-07 22:10:00|12049.7|12045.7|12049.7|12045.7|12049.7|12045.7|12049.7|12045.7|140
1649369700000|2022-04-07 22:15:00|12048.9|12044.9|12048.1|12044.1|12048.9|12044.9|12048.1|12044.1|104
1649370000000|2022-04-07 22:20:00|12049.7|12045.7|12048.1|12044.1|12049.7|12045.7|12048.1|12044.1|59
1649370300000|2022-04-07 22:25:00|12049.7|12045.7|12046.5|12042.5|12049.7|12045.7|12046.5|12042.5|470
1649370600000|2022-04-07 22:30:00|12047.3|12043.3|12048.1|12044.1|12049.7|12045.7|12047.3|12043.3|369
1649370900000|2022-04-07 22:35:00|12046.5|12042.5|12051.2|12047.2|12051.2|12047.2|12046.5|12042.5|405
1649371200000|2022-04-07 22:40:00|12049.7|12045.7|12048.1|12044.1|12049.7|12045.7|12048.1|12044.1|388
1649371500000|2022-04-07 22:45:00|12049.7|12045.7|12049.7|12045.7|12049.7|12045.7|12049.7|12045.7|143
1649371800000|2022-04-07 22:50:00|12048.1|12044.1|12049.7|12045.7|12049.7|12045.7|12048.1|12044.1|213
1649372100000|2022-04-07 22:55:00|12048.1|12044.1|12049.7|12045.7|12049.7|12045.7|12048.1|12044.1|208
1649372400000|2022-04-07 23:00:00|12051.2|12047.2|12052.8|12048.8|12052.8|12048.8|12049.7|12045.7|429
1649372700000|2022-04-07 23:05:00|12054.3|12050.3|12054.3|12050.3|12054.3|12050.3|12054.3|12050.3|375
1649373000000|2022-04-07 23:10:00|12052.8|12048.8|12051.2|12047.2|12052.8|12048.8|12051.2|12047.2|202
1649373300000|2022-04-07 23:15:00|||||||||37
1649373600000|2022-04-07 23:20:00|12050.4|12046.4|12052.8|12048.8|12052.8|12048.8|12050.4|12046.4|208
1649373900000|2022-04-07 23:25:00|||||||||30
1649374200000|2022-04-07 23:30:00|12054.3|12050.3|12052.8|12048.8|12054.3|12050.3|12052.8|12048.8|290
1649374500000|2022-04-07 23:35:00|12054.3|12050.3|12054.3|12050.3|12054.3|12050.3|12054.3|12050.3|445
1649374800000|2022-04-07 23:40:00|12055.1|12051.1|12054.3|12050.3|12055.9|12051.9|12054.3|12050.3|567
1649375100000|2022-04-07 23:45:00|12055.9|12051.9|12057.5|12053.5|12057.5|12053.5|12055.9|12051.9|563
1649375400000|2022-04-07 23:50:00|12059|12055|12059|12055|12059|12055|12059|12055|67
1649375700000|2022-04-07 23:55:00|12057.5|12053.5|12057.5|12053.5|12059|12055|12057.5|12053.5|216
1649376000000|2022-04-08 00:00:00|12055.9|12051.9|12063.7|12059.7|12063.7|12059.7|12054.3|12050.3|1837
1649376300000|2022-04-08 00:05:00|12065.3|12061.3|12065.3|12061.3|12065.3|12061.3|12060.6|12056.6|553
1649376600000|2022-04-08 00:10:00|12063.7|12059.7|12063.7|12059.7|12065.3|12061.3|12062.2|12058.2|832
1649376900000|2022-04-08 00:15:00|12065.3|12061.3|12063.7|12059.7|12066.8|12062.8|12062.2|12058.2|382
1649377200000|2022-04-08 00:20:00|12065.3|12061.3|12066.8|12062.8|12068.4|12064.4|12063.7|12059.7|633
1649377500000|2022-04-08 00:25:00|12068.4|12064.4|12073.1|12069.1|12073.1|12069.1|12065.3|12061.3|1693
1649377800000|2022-04-08 00:30:00|12071.5|12067.5|12073.1|12069.1|12073.1|12069.1|12068.4|12064.4|718
1649378100000|2022-04-08 00:35:00|12071.5|12067.5|12066.8|12062.8|12073.1|12069.1|12066.8|12062.8|1383
1649378400000|2022-04-08 00:40:00|12065.3|12061.3|12063.7|12059.7|12065.3|12061.3|12063.7|12059.7|561
1649378700000|2022-04-08 00:45:00|12062.2|12058.2|12055.9|12051.9|12062.2|12058.2|12054.3|12050.3|2089
1649379000000|2022-04-08 00:50:00|12054.3|12050.3|12060.6|12056.6|12060.6|12056.6|12054.3|12050.3|1583
1649379300000|2022-04-08 00:55:00|12059|12055|12055.9|12051.9|12062.2|12058.2|12055.9|12051.9|734
1649379600000|2022-04-08 01:00:00|12054.3|12050.3|12055.9|12051.9|12057.5|12053.5|12054.3|12050.3|779
1649379900000|2022-04-08 01:05:00|12057.5|12053.5|12060.6|12056.6|12060.6|12056.6|12055.9|12051.9|231
1649380200000|2022-04-08 01:10:00|12062.2|12058.2|12062.2|12058.2|12063.7|12059.7|12062.2|12058.2|901
1649380500000|2022-04-08 01:15:00|12063.7|12059.7|12062.2|12058.2|12065.3|12061.3|12062.2|12058.2|454
1649380800000|2022-04-08 01:20:00|12060.6|12056.6|12063.7|12059.7|12065.3|12061.3|12060.6|12056.6|404
1649381100000|2022-04-08 01:25:00|12062.2|12058.2|12062.2|12058.2|12062.2|12058.2|12060.6|12056.6|434
1649381400000|2022-04-08 01:30:00|12060.6|12056.6|12065.3|12061.3|12065.3|12061.3|12060.6|12056.6|391
1649381700000|2022-04-08 01:35:00|12063.7|12059.7|12065.3|12061.3|12065.3|12061.3|12063.7|12059.7|422
1649382000000|2022-04-08 01:40:00|12063.7|12059.7|12063.7|12059.7|12065.3|12061.3|12063.7|12059.7|297
1649382300000|2022-04-08 01:45:00|12062.2|12058.2|12062.2|12058.2|12063.7|12059.7|12060.6|12056.6|711
1649382600000|2022-04-08 01:50:00|12063.7|12059.7|12062.2|12058.2|12063.7|12059.7|12062.2|12058.2|95
1649382900000|2022-04-08 01:55:00|12060.6|12056.6|12059|12055|12060.6|12056.6|12059|12055|196
1649383200000|2022-04-08 02:00:00|12057.5|12053.5|12060.6|12056.6|12062.2|12058.2|12057.5|12053.5|209
1649383500000|2022-04-08 02:05:00|12061.4|12057.4|12062.2|12058.2|12062.2|12058.2|12060.6|12056.6|180
1649383800000|2022-04-08 02:10:00|12063.7|12059.7|12062.2|12058.2|12063.7|12059.7|12062.2|12058.2|192
1649384100000|2022-04-08 02:15:00|12063.7|12059.7|12060.6|12056.6|12063.7|12059.7|12060.6|12056.6|155
1649384400000|2022-04-08 02:20:00|12059|12055|12055.9|12051.9|12059.8|12055.8|12055.9|12051.9|644
1649384700000|2022-04-08 02:25:00|12057.5|12053.5|12055.9|12051.9|12057.5|12053.5|12055.9|12051.9|152
1649385000000|2022-04-08 02:30:00|12057.5|12053.5|12055.9|12051.9|12057.5|12053.5|12055.9|12051.9|593
1649385300000|2022-04-08 02:35:00|12057.5|12053.5|12049.7|12045.7|12057.5|12053.5|12049.7|12045.7|1768
1649385600000|2022-04-08 02:40:00|12050.4|12046.4|12049.7|12045.7|12050.4|12046.4|12046.5|12042.5|1194
1649385900000|2022-04-08 02:45:00|12051.2|12047.2|12052.8|12048.8|12052.8|12048.8|12049.7|12045.7|868
1649386200000|2022-04-08 02:50:00|12051.2|12047.2|12051.2|12047.2|12051.2|12047.2|12051.2|12047.2|158
1649386500000|2022-04-08 02:55:00|12049.7|12045.7|12048.1|12044.1|12051.2|12047.2|12048.1|12044.1|556
1649386800000|2022-04-08 03:00:00|12049.7|12045.7|12045|12041|12049.7|12045.7|12045|12041|1293
1649387100000|2022-04-08 03:05:00|12045.8|12041.8|12043.4|12039.4|12046.5|12042.5|12043.4|12039.4|405
1649387400000|2022-04-08 03:10:00|12041.8|12037.8|12037.2|12033.2|12043.4|12039.4|12037.2|12033.2|3596
1649387700000|2022-04-08 03:15:00|12038.7|12034.7|12041.8|12037.8|12041.8|12037.8|12037.2|12033.2|686
1649388000000|2022-04-08 03:20:00|12040.3|12036.3|12038.7|12034.7|12040.3|12036.3|12037.2|12033.2|466
1649388300000|2022-04-08 03:25:00|12037.2|12033.2|12040.3|12036.3|12041.8|12037.8|12037.2|12033.2|856
1649388600000|2022-04-08 03:30:00|12041.8|12037.8|12041.8|12037.8|12041.8|12037.8|12040.3|12036.3|537
1649388900000|2022-04-08 03:35:00|12040.3|12036.3|12041.8|12037.8|12041.8|12037.8|12040.3|12036.3|303
1649389200000|2022-04-08 03:40:00|12040.3|12036.3|12040.3|12036.3|12041.8|12037.8|12040.3|12036.3|236
1649389500000|2022-04-08 03:45:00|12041.8|12037.8|12045|12041|12045|12041|12041.8|12037.8|587
1649389800000|2022-04-08 03:50:00|12046.5|12042.5|12045|12041|12048.1|12044.1|12045|12041|817
1649390100000|2022-04-08 03:55:00|12046.5|12042.5|12048.1|12044.1|12048.1|12044.1|12046.5|12042.5|244
1649390400000|2022-04-08 04:00:00|12046.5|12042.5|12045|12041|12046.5|12042.5|12043.4|12039.4|551
1649390700000|2022-04-08 04:05:00|12045.8|12041.8|12046.5|12042.5|12046.5|12042.5|12045|12041|335
1649391000000|2022-04-08 04:10:00|||||||||35
1649391300000|2022-04-08 04:15:00|12045|12041|12043.4|12039.4|12046.5|12042.5|12043.4|12039.4|810
1649391600000|2022-04-08 04:20:00|12041.8|12037.8|12045|12041|12045|12041|12041.8|12037.8|676
1649391900000|2022-04-08 04:25:00|12043.4|12039.4|12043.4|12039.4|12043.4|12039.4|12041.8|12037.8|122
1649392200000|2022-04-08 04:30:00|12041.8|12037.8|12041.8|12037.8|12042.6|12038.6|12041.8|12037.8|259
1649392500000|2022-04-08 04:35:00|12043.4|12039.4|12041.8|12037.8|12043.4|12039.4|12040.3|12036.3|353
1649392800000|2022-04-08 04:40:00|12043.4|12039.4|12041.8|12037.8|12043.4|12039.4|12041.8|12037.8|271
1649393100000|2022-04-08 04:45:00|12043.4|12039.4|12038.7|12034.7|12043.4|12039.4|12037.2|12033.2|971
1649393400000|2022-04-08 04:50:00|12037.2|12033.2|12038.7|12034.7|12040.3|12036.3|12037.2|12033.2|716
1649393700000|2022-04-08 04:55:00|12040.3|12036.3|12041.8|12037.8|12041.8|12037.8|12040.3|12036.3|69
1649394000000|2022-04-08 05:00:00|||||||||261
1649394300000|2022-04-08 05:05:00|12043.4|12039.4|12045|12041|12046.5|12042.5|12041.8|12037.8|570
1649394600000|2022-04-08 05:10:00|12043.4|12039.4|12043.4|12039.4|12043.4|12039.4|12041.8|12037.8|259
1649394900000|2022-04-08 05:15:00|12041.8|12037.8|12041.8|12037.8|12043.4|12039.4|12041.8|12037.8|375
1649395200000|2022-04-08 05:20:00|12040.3|12036.3|12040.3|12036.3|12040.3|12036.3|12040.3|12036.3|301
1649395500000|2022-04-08 05:25:00|12041.8|12037.8|12041.8|12037.8|12041.8|12037.8|12040.3|12036.3|109
1649395800000|2022-04-08 05:30:00|12040.3|12036.3|12040.3|12036.3|12041.8|12037.8|12040.3|12036.3|107
1649396100000|2022-04-08 05:35:00|12041.8|12037.8|12040.3|12036.3|12041.8|12037.8|12040.3|12036.3|279
1649396400000|2022-04-08 05:40:00|12041.8|12037.8|12041.8|12037.8|12041.8|12037.8|12041.8|12037.8|244
1649396700000|2022-04-08 05:45:00|12043.4|12039.4|12046.5|12042.5|12048.1|12044.1|12041.8|12037.8|795
1649397000000|2022-04-08 05:50:00|12045|12041|12044.2|12040.2|12045|12041|12041.8|12037.8|494
1649397300000|2022-04-08 05:55:00|12045|12041|12049.7|12045.7|12049.7|12045.7|12045|12041|1617
1649397600000|2022-04-08 06:00:00|12048.1|12044.1|12049.7|12045.7|12049.7|12045.7|12048.1|12044.1|674
1649397900000|2022-04-08 06:05:00|12048.1|12044.1|12046.5|12042.5|12049.7|12045.7|12046.5|12042.5|735
1649398200000|2022-04-08 06:10:00|12045|12041|12046.5|12042.5|12046.5|12042.5|12045|12041|893
1649398500000|2022-04-08 06:15:00|12045|12041|12043.4|12039.4|12046.5|12042.5|12041.8|12037.8|696
1649398800000|2022-04-08 06:20:00|12041.8|12037.8|12043.4|12039.4|12045|12041|12041.8|12037.8|540
1649399100000|2022-04-08 06:25:00|12045|12041|12046.5|12042.5|12048.1|12044.1|12043.4|12039.4|747
1649399400000|2022-04-08 06:30:00|12048.1|12044.1|12043.4|12039.4|12048.1|12044.1|12043.4|12039.4|1074
1649399700000|2022-04-08 06:35:00|12045|12041|12048.1|12044.1|12048.1|12044.1|12045|12041|303
1649400000000|2022-04-08 06:40:00|12049.7|12045.7|12046.5|12042.5|12049.7|12045.7|12046.5|12042.5|1072
1649400300000|2022-04-08 06:45:00|12045|12041|12043.4|12039.4|12046.5|12042.5|12043.4|12039.4|697
1649400600000|2022-04-08 06:50:00|12044.2|12040.2|12040.3|12036.3|12045|12041|12038.7|12034.7|1028
1649400900000|2022-04-08 06:55:00|12041.8|12037.8|12046.5|12042.5|12046.5|12042.5|12041.8|12037.8|1508
1649401200000|2022-04-08 07:00:00|12048.1|12044.1|12043.4|12039.4|12048.1|12044.1|12043.4|12039.4|1428
1649401500000|2022-04-08 07:05:00|12045|12041|12048.1|12044.1|12049.7|12045.7|12038.7|12034.7|2358
1649401800000|2022-04-08 07:10:00|12046.5|12042.5|12048.1|12044.1|12048.1|12044.1|12045|12041|971
1649402100000|2022-04-08 07:15:00|12046.5|12042.5|12043.4|12039.4|12048.1|12044.1|12043.4|12039.4|2761
1649402400000|2022-04-08 07:20:00|12045|12041|12045|12041|12046.5|12042.5|12043.4|12039.4|1754
1649402700000|2022-04-08 07:25:00|12043.4|12039.4|12051.2|12047.2|12051.2|12047.2|12043.4|12039.4|1002
1649403000000|2022-04-08 07:30:00|12049.7|12045.7|12045|12041|12051.2|12047.2|12043.4|12039.4|1299
1649403300000|2022-04-08 07:35:00|12046.5|12042.5|12043.4|12039.4|12048.1|12044.1|12043.4|12039.4|800
1649403600000|2022-04-08 07:40:00|12045|12041|12046.5|12042.5|12049.7|12045.7|12043.4|12039.4|658
1649403900000|2022-04-08 07:45:00|12048.1|12044.1|12048.1|12044.1|12051.2|12047.2|12046.5|12042.5|1433
1649404200000|2022-04-08 07:50:00|12046.5|12042.5|12051.2|12047.2|12051.2|12047.2|12046.5|12042.5|1129
1649404500000|2022-04-08 07:55:00|12049.7|12045.7|12046.5|12042.5|12049.7|12045.7|12046.5|12042.5|896
1649404800000|2022-04-08 08:00:00|12045|12041|12038.7|12034.7|12046.5|12042.5|12038.7|12034.7|950
1649405100000|2022-04-08 08:05:00|12037.2|12033.2|12041.8|12037.8|12041.8|12037.8|12037.2|12033.2|1419
1649405400000|2022-04-08 08:10:00|12040.3|12036.3|12035.6|12031.6|12041.8|12037.8|12035.6|12031.6|1039
1649405700000|2022-04-08 08:15:00|12034|12030|12027.8|12023.8|12035.6|12031.6|12026.2|12022.2|7419
1649406000000|2022-04-08 08:20:00|12029.3|12025.3|12021.5|12017.5|12029.3|12025.3|12018.4|12014.4|6485
1649406300000|2022-04-08 08:25:00|12023.1|12019.1|12026.2|12022.2|12026.2|12022.2|12021.5|12017.5|2700
1649406600000|2022-04-08 08:30:00|12027.8|12023.8|12034|12030|12034|12030|12026.2|12022.2|1394
1649406900000|2022-04-08 08:35:00|12032.5|12028.5|12029.3|12025.3|12034|12030|12029.3|12025.3|1895
1649407200000|2022-04-08 08:40:00|12027.8|12023.8|12029.3|12025.3|12029.3|12025.3|12027.8|12023.8|1676
1649407500000|2022-04-08 08:45:00|12030.9|12026.9|12030.9|12026.9|12032.5|12028.5|12029.3|12025.3|1125
1649407800000|2022-04-08 08:50:00|12031.7|12027.7|12030.9|12026.9|12034|12030|12029.3|12025.3|1378
1649408100000|2022-04-08 08:55:00|12032.5|12028.5|12026.2|12022.2|12032.5|12028.5|12024.7|12020.7|975
1649408400000|2022-04-08 09:00:00|12027.8|12023.8|12026.2|12022.2|12029.3|12025.3|12024.7|12020.7|791
1649408700000|2022-04-08 09:05:00|12027.8|12023.8|12023.1|12019.1|12027.8|12023.8|12023.1|12019.1|1290
1649409000000|2022-04-08 09:10:00|12024.7|12020.7|12024.7|12020.7|12026.2|12022.2|12023.1|12019.1|869
1649409300000|2022-04-08 09:15:00|12026.2|12022.2|12026.2|12022.2|12027.8|12023.8|12024.7|12020.7|566
1649409600000|2022-04-08 09:20:00|12027.8|12023.8|12027.8|12023.8|12029.3|12025.3|12026.2|12022.2|2308
1649409900000|2022-04-08 09:25:00|12026.2|12022.2|12027.8|12023.8|12029.3|12025.3|12026.2|12022.2|640
1649410200000|2022-04-08 09:30:00|12029.3|12025.3|12026.2|12022.2|12029.3|12025.3|12026.2|12022.2|952
1649410500000|2022-04-08 09:35:00|12027.8|12023.8|12024.7|12020.7|12027.8|12023.8|12024.7|12020.7|939
1649410800000|2022-04-08 09:40:00|12026.2|12022.2|12027.8|12023.8|12029.3|12025.3|12026.2|12022.2|763
1649411100000|2022-04-08 09:45:00|12029.3|12025.3|12029.3|12025.3|12029.3|12025.3|12027.8|12023.8|410
1649411400000|2022-04-08 09:50:00|12027.8|12023.8|12029.3|12025.3|12030.9|12026.9|12027.8|12023.8|851
1649411700000|2022-04-08 09:55:00|12030.9|12026.9|12027.8|12023.8|12030.9|12026.9|12027.8|12023.8|1034
1649412000000|2022-04-08 10:00:00|12029.3|12025.3|12029.3|12025.3|12030.9|12026.9|12027.8|12023.8|888
1649412300000|2022-04-08 10:05:00|12027.8|12023.8|12032.5|12028.5|12032.5|12028.5|12027.8|12023.8|1356
1649412600000|2022-04-08 10:10:00|12034|12030|12032.5|12028.5|12034|12030|12032.5|12028.5|1098
1649412900000|2022-04-08 10:15:00|12030.9|12026.9|12029.3|12025.3|12030.9|12026.9|12029.3|12025.3|1747
1649413200000|2022-04-08 10:20:00|12030.9|12026.9|12030.9|12026.9|12032.5|12028.5|12030.1|12026.1|666
1649413500000|2022-04-08 10:25:00|12032.5|12028.5|12032.5|12028.5|12034|12030|12030.9|12026.9|906
1649413800000|2022-04-08 10:30:00|12034|12030|12037.2|12033.2|12037.2|12033.2|12032.5|12028.5|842
1649414100000|2022-04-08 10:35:00|12035.6|12031.6|12035.6|12031.6|12037.2|12033.2|12034|12030|1613
1649414400000|2022-04-08 10:40:00|12034|12030|12034|12030|12035.6|12031.6|12034|12030|582
1649414700000|2022-04-08 10:45:00|12032.5|12028.5|12030.9|12026.9|12032.5|12028.5|12030.9|12026.9|549
1649415000000|2022-04-08 10:50:00|12029.3|12025.3|12032.5|12028.5|12032.5|12028.5|12029.3|12025.3|1328
1649415300000|2022-04-08 10:55:00|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|154
1649415600000|2022-04-08 11:00:00|12029.3|12025.3|12026.2|12022.2|12030.9|12026.9|12026.2|12022.2|1641
1649415900000|2022-04-08 11:05:00|12024.7|12020.7|12016.8|12012.8|12026.2|12022.2|12016.8|12012.8|2752
1649416200000|2022-04-08 11:10:00|12015.3|12011.3|12020|12016|12021.5|12017.5|12012.2|12008.2|8654
1649416500000|2022-04-08 11:15:00|12021.5|12017.5|12018.4|12014.4|12024.7|12020.7|12018.4|12014.4|5058
1649416800000|2022-04-08 11:20:00|12020|12016|12024.7|12020.7|12026.2|12022.2|12020|12016|2597
1649417100000|2022-04-08 11:25:00|12023.1|12019.1|12027.8|12023.8|12029.3|12025.3|12021.5|12017.5|3280
1649417400000|2022-04-08 11:30:00|12029.3|12025.3|12035.6|12031.6|12035.6|12031.6|12027.8|12023.8|3424
1649417700000|2022-04-08 11:35:00|12034|12030|12030.9|12026.9|12034|12030|12030.9|12026.9|2711
1649418000000|2022-04-08 11:40:00|12029.3|12025.3|12027.8|12023.8|12032.5|12028.5|12027.8|12023.8|2145
1649418300000|2022-04-08 11:45:00|12029.3|12025.3|12027.8|12023.8|12029.3|12025.3|12024.7|12020.7|4420
1649418600000|2022-04-08 11:50:00|12029.3|12025.3|12027.8|12023.8|12029.3|12025.3|12026.2|12022.2|2040
1649418900000|2022-04-08 11:55:00|12026.2|12022.2|12029.3|12025.3|12030.9|12026.9|12026.2|12022.2|2682
1649419200000|2022-04-08 12:00:00|12030.9|12026.9|12030.9|12026.9|12032.5|12028.5|12027.8|12023.8|3042
1649419500000|2022-04-08 12:05:00|12032.5|12028.5|12030.9|12026.9|12034|12030|12026.2|12022.2|3601
1649419800000|2022-04-08 12:10:00|12029.3|12025.3|12027.8|12023.8|12029.3|12025.3|12026.2|12022.2|3014
1649420100000|2022-04-08 12:15:00|12026.2|12022.2|12023.1|12019.1|12030.9|12026.9|12021.5|12017.5|4892
1649420400000|2022-04-08 12:20:00|12024.7|12020.7|12032.5|12028.5|12034|12030|12023.1|12019.1|4135
1649420700000|2022-04-08 12:25:00|12034|12030|12035.6|12031.6|12035.6|12031.6|12032.5|12028.5|3748
1649421000000|2022-04-08 12:30:00|12037.2|12033.2|12020|12016|12038.7|12034.7|12020|12016|5665
1649421300000|2022-04-08 12:35:00|12021.5|12017.5|12018.4|12014.4|12023.1|12019.1|12016.8|12012.8|5890
1649421600000|2022-04-08 12:40:00|12020|12016|12005.9|12001.9|12020|12016|12005.9|12001.9|8113
1649421900000|2022-04-08 12:45:00|12007.5|12003.5|12012.2|12008.2|12012.2|12008.2|11999.7|11995.7|7030
1649422200000|2022-04-08 12:50:00|12010.6|12006.6|12007.5|12003.5|12013.7|12009.7|12005.9|12001.9|6030
1649422500000|2022-04-08 12:55:00|12009|12005|12009|12005|12012.2|12008.2|12007.5|12003.5|5076
1649422800000|2022-04-08 13:00:00|12010.6|12006.6|12005.9|12001.9|12010.6|12006.6|12002.8|11998.8|4917
1649423100000|2022-04-08 13:05:00|12004.3|12000.3|11999.7|11995.7|12004.3|12000.3|11999.7|11995.7|6440
1649423400000|2022-04-08 13:10:00|12001.2|11997.2|11995|11991|12001.2|11997.2|11991.8|11987.8|11218
1649423700000|2022-04-08 13:15:00|11996.5|11992.5|12001.2|11997.2|12002.8|11998.8|11996.5|11992.5|7348
1649424000000|2022-04-08 13:20:00|12002.8|11998.8|12002.8|11998.8|12005.9|12001.9|11999.7|11995.7|8404
1649424300000|2022-04-08 13:25:00|12004.3|12000.3|12004.3|12000.3|12010.6|12006.6|11999.7|11995.7|7398
1649424600000|2022-04-08 13:30:00|12002.8|11998.8|12010.6|12006.6|12012.2|12008.2|12002.8|11998.8|9478
1649424900000|2022-04-08 13:35:00|12012.2|12008.2|12007.5|12003.5|12013.7|12009.7|12005.9|12001.9|6744
1649425200000|2022-04-08 13:40:00|12009|12005|12012.2|12008.2|12013.7|12009.7|12005.9|12001.9|5085
1649425500000|2022-04-08 13:45:00|12013.7|12009.7|12004.3|12000.3|12013.7|12009.7|12004.3|12000.3|9934
1649425800000|2022-04-08 13:50:00|12005.9|12001.9|12013.7|12009.7|12015.3|12011.3|12005.9|12001.9|6683
1649426100000|2022-04-08 13:55:00|12015.3|12011.3|12023.1|12019.1|12029.3|12025.3|12013.7|12009.7|10936
1649426400000|2022-04-08 14:00:00|12024.7|12020.7|12029.3|12025.3|12029.3|12025.3|12021.5|12017.5|13279
1649426700000|2022-04-08 14:05:00|12030.9|12026.9|12034|12030|12035.6|12031.6|12027.8|12023.8|5310
1649427000000|2022-04-08 14:10:00|12032.5|12028.5|12030.9|12026.9|12037.2|12033.2|12027.8|12023.8|7530
1649427300000|2022-04-08 14:15:00|12032.5|12028.5|12029.3|12025.3|12032.5|12028.5|12026.2|12022.2|5825
1649427600000|2022-04-08 14:20:00|12027.8|12023.8|12027.8|12023.8|12034|12030|12027.8|12023.8|6528
1649427900000|2022-04-08 14:25:00|12026.2|12022.2|12020|12016|12026.2|12022.2|12020|12016|4192
1649428200000|2022-04-08 14:30:00|12021.5|12017.5|12018.4|12014.4|12023.1|12019.1|12018.4|12014.4|4365
1649428500000|2022-04-08 14:35:00|12020|12016|12018.4|12014.4|12020|12016|12012.2|12008.2|2663
1649428800000|2022-04-08 14:40:00|12020|12016|12026.2|12022.2|12027.8|12023.8|12018.4|12014.4|3151
1649429100000|2022-04-08 14:45:00|12027.8|12023.8|12024.7|12020.7|12027.8|12023.8|12021.5|12017.5|4907
1649429400000|2022-04-08 14:50:00|12023.1|12019.1|12023.1|12019.1|12024.7|12020.7|12018.4|12014.4|3697
1649429700000|2022-04-08 14:55:00|12024.7|12020.7|12024.7|12020.7|12035.6|12031.6|12023.1|12019.1|7553
1649430000000|2022-04-08 15:00:00|12026.2|12022.2|12032.5|12028.5|12032.5|12028.5|12024.7|12020.7|6662
1649430300000|2022-04-08 15:05:00|12030.9|12026.9|12029.3|12025.3|12034|12030|12027.8|12023.8|3305
1649430600000|2022-04-08 15:10:00|12027.8|12023.8|12027.8|12023.8|12032.5|12028.5|12026.2|12022.2|3471
1649430900000|2022-04-08 15:15:00|12029.3|12025.3|12029.3|12025.3|12030.9|12026.9|12029.3|12025.3|2318
1649431200000|2022-04-08 15:20:00|12027.8|12023.8|12026.2|12022.2|12027.8|12023.8|12023.1|12019.1|4511
1649431500000|2022-04-08 15:25:00|12027.8|12023.8|12020|12016|12027.8|12023.8|12018.4|12014.4|5102
1649431800000|2022-04-08 15:30:00|12021.5|12017.5|12026.2|12022.2|12026.2|12022.2|12020|12016|4725
1649432100000|2022-04-08 15:35:00|12024.7|12020.7|12026.2|12022.2|12029.3|12025.3|12024.7|12020.7|3135
1649432400000|2022-04-08 15:40:00|12027.8|12023.8|12024.7|12020.7|12027.8|12023.8|12024.7|12020.7|2291
1649432700000|2022-04-08 15:45:00|12026.2|12022.2|12024.7|12020.7|12026.2|12022.2|12023.1|12019.1|2239
1649433000000|2022-04-08 15:50:00|12026.2|12022.2|12029.3|12025.3|12029.3|12025.3|12023.1|12019.1|3350
1649433300000|2022-04-08 15:55:00|12027.8|12023.8|12027.8|12023.8|12030.9|12026.9|12027.8|12023.8|1380
1649433600000|2022-04-08 16:00:00|12029.3|12025.3|12024.7|12020.7|12029.3|12025.3|12023.1|12019.1|2347
1649433900000|2022-04-08 16:05:00|12023.1|12019.1|12024.7|12020.7|12026.2|12022.2|12023.1|12019.1|1356
1649434200000|2022-04-08 16:10:00|12026.2|12022.2|12026.2|12022.2|12026.2|12022.2|12024.7|12020.7|967
1649434500000|2022-04-08 16:15:00|12024.7|12020.7|12023.1|12019.1|12024.7|12020.7|12023.1|12019.1|1119
1649434800000|2022-04-08 16:20:00|12024.7|12020.7|12024.7|12020.7|12024.7|12020.7|12021.5|12017.5|970
1649435100000|2022-04-08 16:25:00|12023.1|12019.1|12021.5|12017.5|12024.7|12020.7|12020|12016|2934
1649435400000|2022-04-08 16:30:00|12020|12016|12021.5|12017.5|12021.5|12017.5|12020|12016|542
1649435700000|2022-04-08 16:35:00|12020|12016|12018.4|12014.4|12021.5|12017.5|12018.4|12014.4|2210
1649436000000|2022-04-08 16:40:00|12016.8|12012.8|12015.3|12011.3|12018.4|12014.4|12015.3|12011.3|2763
1649436300000|2022-04-08 16:45:00|12016.8|12012.8|12013.7|12009.7|12016.8|12012.8|12012.2|12008.2|1343
1649436600000|2022-04-08 16:50:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12013.7|12009.7|4299
1649436900000|2022-04-08 16:55:00|12016.8|12012.8|12016.8|12012.8|12018.4|12014.4|12015.3|12011.3|2742
1649437200000|2022-04-08 17:00:00|12015.3|12011.3|12007.5|12003.5|12015.3|12011.3|12005.9|12001.9|7975
1649437500000|2022-04-08 17:05:00|12009|12005|12010.6|12006.6|12010.6|12006.6|12007.5|12003.5|4118
1649437800000|2022-04-08 17:10:00|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|12009|12005|1584
1649438100000|2022-04-08 17:15:00|12010.6|12006.6|12015.3|12011.3|12015.3|12011.3|12010.6|12006.6|1542
1649438400000|2022-04-08 17:20:00|12013.7|12009.7|12013.7|12009.7|12015.3|12011.3|12010.6|12006.6|2310
1649438700000|2022-04-08 17:25:00|12015.3|12011.3|12016.8|12012.8|12016.8|12012.8|12013.7|12009.7|4254
1649439000000|2022-04-08 17:30:00|12015.3|12011.3|12013.7|12009.7|12018.4|12014.4|12013.7|12009.7|2588
1649439300000|2022-04-08 17:35:00|12012.2|12008.2|12013.7|12009.7|12013.7|12009.7|12010.6|12006.6|3120
1649439600000|2022-04-08 17:40:00|12012.2|12008.2|12012.2|12008.2|12013.7|12009.7|12012.2|12008.2|1091
1649439900000|2022-04-08 17:45:00|12010.6|12006.6|12012.2|12008.2|12012.2|12008.2|12009|12005|2975
1649440200000|2022-04-08 17:50:00|12013.7|12009.7|12013.7|12009.7|12015.3|12011.3|12012.2|12008.2|1968
1649440500000|2022-04-08 17:55:00|12015.3|12011.3|12013.7|12009.7|12015.3|12011.3|12012.2|12008.2|1287
1649440800000|2022-04-08 18:00:00|12012.2|12008.2|12013.7|12009.7|12015.3|12011.3|12012.2|12008.2|1090
1649441100000|2022-04-08 18:05:00|12015.3|12011.3|12013.7|12009.7|12015.3|12011.3|12013.7|12009.7|1810
1649441400000|2022-04-08 18:10:00|12015.3|12011.3|12013.7|12009.7|12015.3|12011.3|12013.7|12009.7|964
1649441700000|2022-04-08 18:15:00|12012.9|12008.9|12012.2|12008.2|12013.7|12009.7|12012.2|12008.2|1775
1649442000000|2022-04-08 18:20:00|12013.7|12009.7|12015.3|12011.3|12016.8|12012.8|12012.2|12008.2|3752
1649442300000|2022-04-08 18:25:00|12016.8|12012.8|12015.3|12011.3|12016.8|12012.8|12013.7|12009.7|1270
1649442600000|2022-04-08 18:30:00|12013.7|12009.7|12010.6|12006.6|12013.7|12009.7|12010.6|12006.6|1159
1649442900000|2022-04-08 18:35:00|12009|12005|12010.6|12006.6|12010.6|12006.6|12009|12005|2094
1649443200000|2022-04-08 18:40:00|12009|12005|12004.3|12000.3|12009|12005|12004.3|12000.3|1991
1649443500000|2022-04-08 18:45:00|12005.9|12001.9|12004.3|12000.3|12007.5|12003.5|12002.8|11998.8|3419
1649443800000|2022-04-08 18:50:00|12005.9|12001.9|12013.7|12009.7|12013.7|12009.7|12004.3|12000.3|7493
1649444100000|2022-04-08 18:55:00|12012.2|12008.2|12013.7|12009.7|12016.8|12012.8|12010.6|12006.6|24693
1649444400000|2022-04-08 19:00:00|12012.2|12008.2|12007.5|12003.5|12013.7|12009.7|12005.9|12001.9|9672
1649444700000|2022-04-08 19:05:00|12005.9|12001.9|12007.5|12003.5|12007.5|12003.5|12005.9|12001.9|3068
1649445000000|2022-04-08 19:10:00|12005.9|12001.9|12005.9|12001.9|12007.5|12003.5|12004.3|12000.3|1346
1649445300000|2022-04-08 19:15:00|12007.5|12003.5|12004.3|12000.3|12010.6|12006.6|12004.3|12000.3|4164
1649445600000|2022-04-08 19:20:00|12005.9|12001.9|12002.8|11998.8|12005.9|12001.9|12002.8|11998.8|3451
1649445900000|2022-04-08 19:25:00|12004.3|12000.3|12005.9|12001.9|12007.5|12003.5|12004.3|12000.3|2930
1649446200000|2022-04-08 19:30:00|12007.5|12003.5|12009|12005|12009|12005|12007.5|12003.5|2282
1649446500000|2022-04-08 19:35:00|12010.6|12006.6|12013.7|12009.7|12013.7|12009.7|12009|12005|1963
1649446800000|2022-04-08 19:40:00|12012.2|12008.2|12010.6|12006.6|12013.7|12009.7|12010.6|12006.6|1765
1649447100000|2022-04-08 19:45:00|12012.2|12008.2|12012.2|12008.2|12013.7|12009.7|12010.6|12006.6|2474
1649447400000|2022-04-08 19:50:00|12010.6|12006.6|12013.7|12009.7|12013.7|12009.7|12010.6|12006.6|2672
1649447700000|2022-04-08 19:55:00|12015.3|12011.3|12015.3|12011.3|12015.3|12011.3|12012.2|12008.2|3222
1649448000000|2022-04-08 20:00:00|12016.8|12012.8|12016.8|12012.8|12020|12016|12013.7|12009.7|3736
1649448300000|2022-04-08 20:05:00|12018.4|12014.4|12020|12016|12021.5|12017.5|12018.4|12014.4|1407
1649448600000|2022-04-08 20:10:00|12018.4|12014.4|12016.8|12012.8|12018.4|12014.4|12016.8|12012.8|2131
1649448900000|2022-04-08 20:15:00|||||||||480
1649449200000|2022-04-08 20:20:00|12015.3|12011.3|12016.8|12012.8|12016.8|12012.8|12015.3|12011.3|1652
1649449500000|2022-04-08 20:25:00|12015.3|12011.3|12016.8|12012.8|12018.4|12014.4|12015.3|12011.3|1845
1649449800000|2022-04-08 20:30:00|12018.4|12014.4|12016.8|12012.8|12018.4|12014.4|12015.3|12011.3|1377
1649450100000|2022-04-08 20:35:00|12018.4|12014.4|12016.8|12012.8|12018.4|12014.4|12015.3|12011.3|2018
1649450400000|2022-04-08 20:40:00|12018.4|12014.4|12016.8|12012.8|12018.4|12014.4|12016.8|12012.8|1442
1649450700000|2022-04-08 20:45:00|12015.3|12011.3|12016.8|12012.8|12016.8|12012.8|12015.3|12011.3|1377
1649451000000|2022-04-08 20:50:00|12018.4|12014.4|12018.4|12014.4|12020|12016|12018.4|12014.4|649
1649451300000|2022-04-08 20:55:00|12016.8|12012.8|12015.3|12011.3|12018.4|12014.4|12015.3|12011.3|1633
1649628000000|2022-04-10 22:00:00|11999.7|11995.7|11993.4|11989.4|12002|11998|11991.8|11987.8|1772
1649628300000|2022-04-10 22:05:00|11995|11991|11993.4|11989.4|11996.5|11992.5|11993.4|11989.4|1074
1649628600000|2022-04-10 22:10:00|11995|11991|11996.5|11992.5|11996.5|11992.5|11993.4|11989.4|136
1649628900000|2022-04-10 22:15:00|11995.8|11991.8|11996.5|11992.5|11996.5|11992.5|11995|11991|313
1649629200000|2022-04-10 22:20:00|11998.1|11994.1|11999.7|11995.7|11999.7|11995.7|11996.5|11992.5|508
1649629500000|2022-04-10 22:25:00|||||||||304
1649629800000|2022-04-10 22:30:00|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|377
1649630100000|2022-04-10 22:35:00|11999.7|11995.7|12002.8|11998.8|12002.8|11998.8|11999.7|11995.7|184
1649630400000|2022-04-10 22:40:00|12004.3|12000.3|12002.8|11998.8|12004.3|12000.3|12002.8|11998.8|366
1649630700000|2022-04-10 22:45:00|||||||||10
1649631000000|2022-04-10 22:50:00|12001.2|11997.2|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|455
1649631300000|2022-04-10 22:55:00|12002.8|11998.8|12004.3|12000.3|12004.3|12000.3|12001.2|11997.2|503
1649631600000|2022-04-10 23:00:00|12002.8|11998.8|11999.7|11995.7|12004.3|12000.3|11999.7|11995.7|512
1649631900000|2022-04-10 23:05:00|12000.4|11996.4|12004.3|12000.3|12004.3|12000.3|12000.4|11996.4|732
1649632200000|2022-04-10 23:10:00|12002.8|11998.8|12004.3|12000.3|12004.3|12000.3|12002.8|11998.8|409
1649632500000|2022-04-10 23:15:00|12005.9|12001.9|12004.3|12000.3|12005.9|12001.9|12004.3|12000.3|182
1649632800000|2022-04-10 23:20:00|12002.8|11998.8|12002.8|11998.8|12004.3|12000.3|12002.8|11998.8|229
1649633100000|2022-04-10 23:25:00|12001.2|11997.2|11999.7|11995.7|12002.8|11998.8|11999.7|11995.7|217
1649633400000|2022-04-10 23:30:00|12001.2|11997.2|12002.8|11998.8|12002.8|11998.8|12001.2|11997.2|298
1649633700000|2022-04-10 23:35:00|12004.3|12000.3|12004.3|12000.3|12005.9|12001.9|12004.3|12000.3|164
1649634000000|2022-04-10 23:40:00|12005.1|12001.1|12002.8|11998.8|12005.9|12001.9|12002.8|11998.8|374
1649634300000|2022-04-10 23:45:00|12003.6|11999.6|12002.8|11998.8|12004.3|12000.3|12001.2|11997.2|382
1649634600000|2022-04-10 23:50:00|12001.2|11997.2|11999.7|11995.7|12002.8|11998.8|11999.7|11995.7|1048
1649634900000|2022-04-10 23:55:00|12000.4|11996.4|12002.8|11998.8|12002.8|11998.8|12000.4|11996.4|487
1649635200000|2022-04-11 00:00:00|12004.3|12000.3|12005.9|12001.9|12009|12005|12004.3|12000.3|1967
1649635500000|2022-04-11 00:05:00|12004.3|12000.3|12007.5|12003.5|12010.6|12006.6|12004.3|12000.3|1034
1649635800000|2022-04-11 00:10:00|12006.7|12002.7|12005.9|12001.9|12009|12005|12004.3|12000.3|1076
1649636100000|2022-04-11 00:15:00|12004.3|12000.3|12001.2|11997.2|12004.3|12000.3|11998.1|11994.1|1623
1649636400000|2022-04-11 00:20:00|12002.8|11998.8|11999.7|11995.7|12004.3|12000.3|11999.7|11995.7|673
1649636700000|2022-04-11 00:25:00|12001.2|11997.2|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|238
1649637000000|2022-04-11 00:30:00|11999.7|11995.7|12002.8|11998.8|12002.8|11998.8|11999.7|11995.7|338
1649637300000|2022-04-11 00:35:00|12004.3|12000.3|12004.3|12000.3|12005.9|12001.9|12002.8|11998.8|272
1649637600000|2022-04-11 00:40:00|12002.8|11998.8|12004.3|12000.3|12007.5|12003.5|12002.8|11998.8|633
1649637900000|2022-04-11 00:45:00|12002.8|11998.8|12002.8|11998.8|12004.3|12000.3|12002.8|11998.8|188
1649638200000|2022-04-11 00:50:00|12004.3|12000.3|12004.3|12000.3|12005.9|12001.9|12002.8|11998.8|630
1649638500000|2022-04-11 00:55:00|12002.8|11998.8|12005.9|12001.9|12005.9|12001.9|12002.8|11998.8|319
1649638800000|2022-04-11 01:00:00|12007.5|12003.5|12007.5|12003.5|12009|12005|12005.9|12001.9|530
1649639100000|2022-04-11 01:05:00|12009|12005|12009|12005|12009|12005|12007.5|12003.5|629
1649639400000|2022-04-11 01:10:00|12007.5|12003.5|12007.5|12003.5|12009|12005|12005.9|12001.9|206
1649639700000|2022-04-11 01:15:00|12009|12005|12010.6|12006.6|12010.6|12006.6|12007.5|12003.5|149
1649640000000|2022-04-11 01:20:00|12009|12005|12010.6|12006.6|12012.2|12008.2|12009|12005|393
1649640300000|2022-04-11 01:25:00|12009.8|12005.8|12004.3|12000.3|12010.6|12006.6|12004.3|12000.3|488
1649640600000|2022-04-11 01:30:00|12005.9|12001.9|12002.8|11998.8|12005.9|12001.9|12002.8|11998.8|1157
1649640900000|2022-04-11 01:35:00|12002|11998|11999.7|11995.7|12002.8|11998.8|11999.7|11995.7|857
1649641200000|2022-04-11 01:40:00|12001.2|11997.2|11998.9|11994.9|12001.2|11997.2|11998.1|11994.1|310
1649641500000|2022-04-11 01:45:00|11999.7|11995.7|12001.2|11997.2|12002.8|11998.8|11998.1|11994.1|573
1649641800000|2022-04-11 01:50:00|12002.8|11998.8|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|321
1649642100000|2022-04-11 01:55:00|11999.7|11995.7|11996.5|11992.5|12001.2|11997.2|11995|11991|1500
1649642400000|2022-04-11 02:00:00|11995|11991|11984|11980|11995|11991|11982.5|11978.5|3570
1649642700000|2022-04-11 02:05:00|11985.6|11981.6|11980.9|11976.9|11985.6|11981.6|11977.8|11973.8|3466
1649643000000|2022-04-11 02:10:00|11980.1|11976.1|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|1373
1649643300000|2022-04-11 02:15:00|11984|11980|11984|11980|11984|11980|11979.3|11975.3|1278
1649643600000|2022-04-11 02:20:00|11983.3|11979.3|11977.8|11973.8|11984|11980|11977.8|11973.8|1585
1649643900000|2022-04-11 02:25:00|11977|11973|11973.1|11969.1|11977.8|11973.8|11971.5|11967.5|4301
1649644200000|2022-04-11 02:30:00|11971.5|11967.5|11968.4|11964.4|11973.1|11969.1|11965.3|11961.3|3231
1649644500000|2022-04-11 02:35:00|11970|11966|11973.1|11969.1|11973.1|11969.1|11968.4|11964.4|1360
1649644800000|2022-04-11 02:40:00|11974.7|11970.7|11968.4|11964.4|11974.7|11970.7|11965.3|11961.3|2364
1649645100000|2022-04-11 02:45:00|11966.8|11962.8|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|597
1649645400000|2022-04-11 02:50:00|11966.8|11962.8|11965.3|11961.3|11966.8|11962.8|11962.2|11958.2|2326
1649645700000|2022-04-11 02:55:00|11966.8|11962.8|11968.4|11964.4|11968.4|11964.4|11963.7|11959.7|944
1649646000000|2022-04-11 03:00:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11963.7|11959.7|2152
1649646300000|2022-04-11 03:05:00|11967.6|11963.6|11966.8|11962.8|11970|11966|11965.3|11961.3|2658
1649646600000|2022-04-11 03:10:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11965.3|11961.3|1424
1649646900000|2022-04-11 03:15:00|11967.6|11963.6|11966.8|11962.8|11968.4|11964.4|11965.3|11961.3|620
1649647200000|2022-04-11 03:20:00|11965.3|11961.3|11962.2|11958.2|11965.3|11961.3|11962.2|11958.2|1882
1649647500000|2022-04-11 03:25:00|11963.7|11959.7|11966.8|11962.8|11966.8|11962.8|11962.2|11958.2|1217
1649647800000|2022-04-11 03:30:00|11967.6|11963.6|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|481
1649648100000|2022-04-11 03:35:00|11970|11966|11965.3|11961.3|11970|11966|11965.3|11961.3|989
1649648400000|2022-04-11 03:40:00|11966.8|11962.8|11963.7|11959.7|11966.8|11962.8|11963.7|11959.7|866
1649648700000|2022-04-11 03:45:00|11962.2|11958.2|11963.7|11959.7|11963.7|11959.7|11962.2|11958.2|471
1649649000000|2022-04-11 03:50:00|11965.3|11961.3|11959|11955|11965.3|11961.3|11959|11955|812
1649649300000|2022-04-11 03:55:00|11957.5|11953.5|11959|11955|11960.6|11956.6|11957.5|11953.5|2754
1649649600000|2022-04-11 04:00:00|11957.5|11953.5|11955.9|11951.9|11959|11955|11955.9|11951.9|1193
1649649900000|2022-04-11 04:05:00|11957.5|11953.5|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|1129
1649650200000|2022-04-11 04:10:00|11962.2|11958.2|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|971
1649650500000|2022-04-11 04:15:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11960.6|11956.6|224
1649650800000|2022-04-11 04:20:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|337
1649651100000|2022-04-11 04:25:00|11963.7|11959.7|11966.8|11962.8|11966.8|11962.8|11962.2|11958.2|938
1649651400000|2022-04-11 04:30:00|11967.6|11963.6|11966.8|11962.8|11970|11966|11966.8|11962.8|1238
1649651700000|2022-04-11 04:35:00|11965.3|11961.3|11965.3|11961.3|11965.3|11961.3|11965.3|11961.3|235
1649652000000|2022-04-11 04:40:00|11966.8|11962.8|11966.1|11962.1|11966.8|11962.8|11965.3|11961.3|234
1649652300000|2022-04-11 04:45:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11962.2|11958.2|788
1649652600000|2022-04-11 04:50:00|11966.8|11962.8|11963.7|11959.7|11966.8|11962.8|11963.7|11959.7|514
1649652900000|2022-04-11 04:55:00|11962.2|11958.2|11963.7|11959.7|11963.7|11959.7|11962.2|11958.2|504
1649653200000|2022-04-11 05:00:00|11962.9|11958.9|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|571
1649653500000|2022-04-11 05:05:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11962.2|11958.2|494
1649653800000|2022-04-11 05:10:00|11964.5|11960.5|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|132
1649654100000|2022-04-11 05:15:00|11965.3|11961.3|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|194
1649654400000|2022-04-11 05:20:00|11965.3|11961.3|11965.3|11961.3|11966.1|11962.1|11963.7|11959.7|725
1649654700000|2022-04-11 05:25:00|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|11962.2|11958.2|911
1649655000000|2022-04-11 05:30:00|11965.3|11961.3|11965.3|11961.3|11965.3|11961.3|11963.7|11959.7|376
1649655300000|2022-04-11 05:35:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11963.7|11959.7|256
1649655600000|2022-04-11 05:40:00|11966.8|11962.8|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|416
1649655900000|2022-04-11 05:45:00|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|585
1649656200000|2022-04-11 05:50:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11963.7|11959.7|241
1649656500000|2022-04-11 05:55:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11965.3|11961.3|2168
1649656800000|2022-04-11 06:00:00|11969.2|11965.2|11974.7|11970.7|11974.7|11970.7|11968.4|11964.4|2986
1649657100000|2022-04-11 06:05:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11968.4|11964.4|2739
1649657400000|2022-04-11 06:10:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11970|11966|1656
1649657700000|2022-04-11 06:15:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11966.8|11962.8|1254
1649658000000|2022-04-11 06:20:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11968.4|11964.4|1015
1649658300000|2022-04-11 06:25:00|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|11966.8|11962.8|997
1649658600000|2022-04-11 06:30:00|11970|11966|11976.2|11972.2|11980.9|11976.9|11970|11966|3888
1649658900000|2022-04-11 06:35:00|11974.7|11970.7|11976.2|11972.2|11977.8|11973.8|11973.1|11969.1|1680
1649659200000|2022-04-11 06:40:00|11974.7|11970.7|11970|11966|11976.2|11972.2|11968.4|11964.4|2027
1649659500000|2022-04-11 06:45:00|11971.5|11967.5|11974.7|11970.7|11974.7|11970.7|11970|11966|890
1649659800000|2022-04-11 06:50:00|11973.9|11969.9|11973.1|11969.1|11973.9|11969.9|11970|11966|941
1649660100000|2022-04-11 06:55:00|11971.5|11967.5|11971.5|11967.5|11974.7|11970.7|11971.5|11967.5|308
1649660400000|2022-04-11 07:00:00|11973.1|11969.1|11977.8|11973.8|11977.8|11973.8|11970|11966|1914
1649660700000|2022-04-11 07:05:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|1015
1649661000000|2022-04-11 07:10:00|11973.1|11969.1|11979.3|11975.3|11980.9|11976.9|11970|11966|3892
1649661300000|2022-04-11 07:15:00|11980.9|11976.9|11984|11980|11987.2|11983.2|11977.8|11973.8|6398
1649661600000|2022-04-11 07:20:00|11985.6|11981.6|11985.6|11981.6|11988.7|11984.7|11984|11980|3119
1649661900000|2022-04-11 07:25:00|11984|11980|11980.9|11976.9|11985.6|11981.6|11980.9|11976.9|1461
1649662200000|2022-04-11 07:30:00|11979.3|11975.3|11982.5|11978.5|11987.2|11983.2|11979.3|11975.3|2492
1649662500000|2022-04-11 07:35:00|11984|11980|11985.6|11981.6|11988.7|11984.7|11984|11980|1649
1649662800000|2022-04-11 07:40:00|11984|11980|11980.9|11976.9|11985.6|11981.6|11979.3|11975.3|1619
1649663100000|2022-04-11 07:45:00|11979.3|11975.3|11980.9|11976.9|11980.9|11976.9|11977.8|11973.8|2878
1649663400000|2022-04-11 07:50:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|2143
1649663700000|2022-04-11 07:55:00|11977.8|11973.8|11976.2|11972.2|11980.9|11976.9|11976.2|11972.2|2073
1649664000000|2022-04-11 08:00:00|11974.7|11970.7|11977.8|11973.8|11977.8|11973.8|11971.5|11967.5|2261
1649664300000|2022-04-11 08:05:00|11976.2|11972.2|11977.8|11973.8|11977.8|11973.8|11973.1|11969.1|1193
1649664600000|2022-04-11 08:10:00|11979.3|11975.3|11977.8|11973.8|11982.5|11978.5|11976.2|11972.2|1404
1649664900000|2022-04-11 08:15:00|11976.2|11972.2|11979.3|11975.3|11980.9|11976.9|11976.2|11972.2|943
1649665200000|2022-04-11 08:20:00|11980.9|11976.9|11979.3|11975.3|11984|11980|11977.8|11973.8|1034
1649665500000|2022-04-11 08:25:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|1195
1649665800000|2022-04-11 08:30:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|756
1649666100000|2022-04-11 08:35:00|11976.2|11972.2|11973.1|11969.1|11977.8|11973.8|11971.5|11967.5|1390
1649666400000|2022-04-11 08:40:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11970|11966|1547
1649666700000|2022-04-11 08:45:00|11975.4|11971.4|11982.5|11978.5|11982.5|11978.5|11974.7|11970.7|1794
1649667000000|2022-04-11 08:50:00|11984|11980|11980.9|11976.9|11984|11980|11980.9|11976.9|1840
1649667300000|2022-04-11 08:55:00|11982.5|11978.5|11979.3|11975.3|11982.5|11978.5|11977.8|11973.8|2657
1649667600000|2022-04-11 09:00:00|11980.9|11976.9|11976.2|11972.2|11980.9|11976.9|11976.2|11972.2|2211
1649667900000|2022-04-11 09:05:00|11977.8|11973.8|11982.5|11978.5|11982.5|11978.5|11976.2|11972.2|1195
1649668200000|2022-04-11 09:10:00|11980.9|11976.9|11987.2|11983.2|11987.2|11983.2|11980.9|11976.9|3221
1649668500000|2022-04-11 09:15:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11984|11980|742
1649668800000|2022-04-11 09:20:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|1656
1649669100000|2022-04-11 09:25:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11984|11980|1579
1649669400000|2022-04-11 09:30:00|11984|11980|11982.5|11978.5|11985.6|11981.6|11980.9|11976.9|1410
1649669700000|2022-04-11 09:35:00|11980.9|11976.9|11979.3|11975.3|11982.5|11978.5|11979.3|11975.3|1229
1649670000000|2022-04-11 09:40:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|1226
1649670300000|2022-04-11 09:45:00|11977.8|11973.8|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|3282
1649670600000|2022-04-11 09:50:00|11977.8|11973.8|11974.7|11970.7|11977.8|11973.8|11973.1|11969.1|712
1649670900000|2022-04-11 09:55:00|11976.2|11972.2|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|2542
1649671200000|2022-04-11 10:00:00|11974.7|11970.7|11977.8|11973.8|11977.8|11973.8|11974.7|11970.7|1032
1649671500000|2022-04-11 10:05:00|11976.2|11972.2|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|687
1649671800000|2022-04-11 10:10:00|11973.1|11969.1|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|626
1649672100000|2022-04-11 10:15:00|11976.2|11972.2|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|1482
1649672400000|2022-04-11 10:20:00|11974.7|11970.7|11972.3|11968.3|11974.7|11970.7|11971.5|11967.5|1347
1649672700000|2022-04-11 10:25:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11970|11966|1017
1649673000000|2022-04-11 10:30:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|190
1649673300000|2022-04-11 10:35:00|11971.5|11967.5|11968.4|11964.4|11973.1|11969.1|11968.4|11964.4|1986
1649673600000|2022-04-11 10:40:00|11966.8|11962.8|11966.8|11962.8|11970|11966|11966.8|11962.8|1328
1649673900000|2022-04-11 10:45:00|11966.1|11962.1|11960.6|11956.6|11966.8|11962.8|11960.6|11956.6|3673
1649674200000|2022-04-11 10:50:00|11962.2|11958.2|11968.4|11964.4|11968.4|11964.4|11960.6|11956.6|1842
1649674500000|2022-04-11 10:55:00|11966.8|11962.8|11973.1|11969.1|11974.7|11970.7|11966.8|11962.8|2198
1649674800000|2022-04-11 11:00:00|11974.7|11970.7|11971.5|11967.5|11976.2|11972.2|11971.5|11967.5|1917
1649675100000|2022-04-11 11:05:00|11973.1|11969.1|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|1332
1649675400000|2022-04-11 11:10:00|11974.7|11970.7|11973.1|11969.1|11976.2|11972.2|11971.5|11967.5|986
1649675700000|2022-04-11 11:15:00|11974.7|11970.7|11977.8|11973.8|11979.3|11975.3|11973.1|11969.1|2522
1649676000000|2022-04-11 11:20:00|11976.2|11972.2|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|1622
1649676300000|2022-04-11 11:25:00|11976.2|11972.2|11982.5|11978.5|11982.5|11978.5|11976.2|11972.2|4226
1649676600000|2022-04-11 11:30:00|11984|11980|11977.8|11973.8|11985.6|11981.6|11977.8|11973.8|7668
1649676900000|2022-04-11 11:35:00|11976.2|11972.2|11980.9|11976.9|11982.5|11978.5|11976.2|11972.2|3031
1649677200000|2022-04-11 11:40:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|2234
1649677500000|2022-04-11 11:45:00|11984|11980|11984|11980|11985.6|11981.6|11982.5|11978.5|1346
1649677800000|2022-04-11 11:50:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11982.5|11978.5|1392
1649678100000|2022-04-11 11:55:00|11982.5|11978.5|11982.5|11978.5|11984|11980|11980.9|11976.9|1694
1649678400000|2022-04-11 12:00:00|11984|11980|11984|11980|11984|11980|11980.9|11976.9|2100
1649678700000|2022-04-11 12:05:00|11982.5|11978.5|11984|11980|11987.2|11983.2|11980.9|11976.9|3361
1649679000000|2022-04-11 12:10:00|11985.6|11981.6|11979.3|11975.3|11988.7|11984.7|11977.8|11973.8|6216
1649679300000|2022-04-11 12:15:00|11980.9|11976.9|11971.5|11967.5|11982.5|11978.5|11971.5|11967.5|5807
1649679600000|2022-04-11 12:20:00|11973.1|11969.1|11970|11966|11976.2|11972.2|11963.7|11959.7|8778
1649679900000|2022-04-11 12:25:00|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|11968.4|11964.4|5649
1649680200000|2022-04-11 12:30:00|11970|11966|11977.8|11973.8|11979.3|11975.3|11968.4|11964.4|5647
1649680500000|2022-04-11 12:35:00|11979.3|11975.3|11984|11980|11987.2|11983.2|11977.8|11973.8|5449
1649680800000|2022-04-11 12:40:00|11985.6|11981.6|11988.7|11984.7|11990.3|11986.3|11984|11980|5519
1649681100000|2022-04-11 12:45:00|11987.2|11983.2|11991.8|11987.8|11993.4|11989.4|11987.2|11983.2|4277
1649681400000|2022-04-11 12:50:00|11993.4|11989.4|11996.5|11992.5|11999.7|11995.7|11993.4|11989.4|5758
1649681700000|2022-04-11 12:55:00|11998.1|11994.1|11991.8|11987.8|11998.1|11994.1|11991.8|11987.8|6951
1649682000000|2022-04-11 13:00:00|11993.4|11989.4|11990.3|11986.3|11996.5|11992.5|11988.7|11984.7|6931
1649682300000|2022-04-11 13:05:00|11991.8|11987.8|11988.7|11984.7|11991.8|11987.8|11987.2|11983.2|4063
1649682600000|2022-04-11 13:10:00|11987.2|11983.2|11984|11980|11987.2|11983.2|11980.9|11976.9|3491
1649682900000|2022-04-11 13:15:00|11982.5|11978.5|11985.6|11981.6|11987.2|11983.2|11982.5|11978.5|2442
1649683200000|2022-04-11 13:20:00|11987.2|11983.2|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|1792
1649683500000|2022-04-11 13:25:00|11990.3|11986.3|11987.2|11983.2|11990.3|11986.3|11984|11980|3119
1649683800000|2022-04-11 13:30:00|11985.6|11981.6|11987.2|11983.2|11990.3|11986.3|11985.6|11981.6|4601
1649684100000|2022-04-11 13:35:00|11988.7|11984.7|11990.3|11986.3|11990.3|11986.3|11984|11980|3669
1649684400000|2022-04-11 13:40:00|11991.8|11987.8|11996.5|11992.5|11998.1|11994.1|11988.7|11984.7|4375
1649684700000|2022-04-11 13:45:00|11995|11991|11995|11991|11996.5|11992.5|11991.8|11987.8|9976
1649685000000|2022-04-11 13:50:00|11996.5|11992.5|11990.3|11986.3|11996.5|11992.5|11990.3|11986.3|5273
1649685300000|2022-04-11 13:55:00|11991.8|11987.8|11987.2|11983.2|11991.8|11987.8|11985.6|11981.6|4579
1649685600000|2022-04-11 14:00:00|11985.6|11981.6|11988.7|11984.7|11988.7|11984.7|11982.5|11978.5|3911
1649685900000|2022-04-11 14:05:00|11987.2|11983.2|11990.3|11986.3|11990.3|11986.3|11985.6|11981.6|4103
1649686200000|2022-04-11 14:10:00|11991.8|11987.8|11985.6|11981.6|11991.8|11987.8|11984|11980|4869
1649686500000|2022-04-11 14:15:00|11987.2|11983.2|11991.8|11987.8|11993.4|11989.4|11985.6|11981.6|3563
1649686800000|2022-04-11 14:20:00|11990.3|11986.3|11993.4|11989.4|11995|11991|11987.2|11983.2|4192
1649687100000|2022-04-11 14:25:00|11995|11991|11995|11991|11998.1|11994.1|11993.4|11989.4|3414
1649687400000|2022-04-11 14:30:00|11996.5|11992.5|11988.7|11984.7|11998.1|11994.1|11988.7|11984.7|2418
1649687700000|2022-04-11 14:35:00|11990.3|11986.3|11991.8|11987.8|11991.8|11987.8|11990.3|11986.3|2754
1649688000000|2022-04-11 14:40:00|11993.4|11989.4|11993.4|11989.4|11995|11991|11990.3|11986.3|2448
1649688300000|2022-04-11 14:45:00|11991.8|11987.8|11993.4|11989.4|11995|11991|11990.3|11986.3|3655
1649688600000|2022-04-11 14:50:00|11991.8|11987.8|11990.3|11986.3|11995|11991|11990.3|11986.3|5324
1649688900000|2022-04-11 14:55:00|11991.8|11987.8|11987.2|11983.2|11993.4|11989.4|11987.2|11983.2|3817
1649689200000|2022-04-11 15:00:00|11988.7|11984.7|11990.3|11986.3|11991.8|11987.8|11987.2|11983.2|4488
1649689500000|2022-04-11 15:05:00|11991.1|11987.1|11987.2|11983.2|11993.4|11989.4|11985.6|11981.6|2014
1649689800000|2022-04-11 15:10:00|11985.6|11981.6|11985.6|11981.6|11991.8|11987.8|11984|11980|5775
1649690100000|2022-04-11 15:15:00|11987.2|11983.2|11982.5|11978.5|11988.7|11984.7|11979.3|11975.3|5898
1649690400000|2022-04-11 15:20:00|11984|11980|11984|11980|11987.2|11983.2|11982.5|11978.5|3769
1649690700000|2022-04-11 15:25:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11982.5|11978.5|1752
1649691000000|2022-04-11 15:30:00|11987.2|11983.2|11984|11980|11987.2|11983.2|11982.5|11978.5|1693
1649691300000|2022-04-11 15:35:00|11982.5|11978.5|11984|11980|11987.2|11983.2|11982.5|11978.5|3670
1649691600000|2022-04-11 15:40:00|11985.6|11981.6|11985.6|11981.6|11988.7|11984.7|11982.5|11978.5|4981
1649691900000|2022-04-11 15:45:00|11984|11980|11979.3|11975.3|11984|11980|11979.3|11975.3|1536
1649692200000|2022-04-11 15:50:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11977.8|11973.8|6951
1649692500000|2022-04-11 15:55:00|11984|11980|11980.9|11976.9|11984|11980|11979.3|11975.3|2337
1649692800000|2022-04-11 16:00:00|11979.3|11975.3|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|4741
1649693100000|2022-04-11 16:05:00|11983.3|11979.3|11982.5|11978.5|11984|11980|11980.9|11976.9|3427
1649693400000|2022-04-11 16:10:00|11980.9|11976.9|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|3754
1649693700000|2022-04-11 16:15:00|11982.5|11978.5|11982.5|11978.5|11984|11980|11980.9|11976.9|2683
1649694000000|2022-04-11 16:20:00|11980.9|11976.9|11984|11980|11984|11980|11980.9|11976.9|3258
1649694300000|2022-04-11 16:25:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|1184
1649694600000|2022-04-11 16:30:00|11984|11980|11985.6|11981.6|11985.6|11981.6|11982.5|11978.5|1601
1649694900000|2022-04-11 16:35:00|11984|11980|11984|11980|11985.6|11981.6|11984|11980|1580
1649695200000|2022-04-11 16:40:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|492
1649695500000|2022-04-11 16:45:00|11984|11980|11982.5|11978.5|11985.6|11981.6|11982.5|11978.5|1532
1649695800000|2022-04-11 16:50:00|11984|11980|11980.9|11976.9|11984|11980|11979.3|11975.3|3042
1649696100000|2022-04-11 16:55:00|11979.3|11975.3|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|1984
1649696400000|2022-04-11 17:00:00|11982.5|11978.5|11979.3|11975.3|11982.5|11978.5|11979.3|11975.3|2937
1649696700000|2022-04-11 17:05:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|1759
1649697000000|2022-04-11 17:10:00|11977.8|11973.8|11971.5|11967.5|11977.8|11973.8|11971.5|11967.5|3392
1649697300000|2022-04-11 17:15:00|11973.1|11969.1|11976.2|11972.2|11977.8|11973.8|11971.5|11967.5|3886
1649697600000|2022-04-11 17:20:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|3343
1649697900000|2022-04-11 17:25:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|4419
1649698200000|2022-04-11 17:30:00|11974.7|11970.7|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|3300
1649698500000|2022-04-11 17:35:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|2840
1649698800000|2022-04-11 17:40:00|11974.7|11970.7|11977.8|11973.8|11977.8|11973.8|11974.7|11970.7|3027
1649699100000|2022-04-11 17:45:00|11979.3|11975.3|11977.8|11973.8|11980.9|11976.9|11976.2|11972.2|1514
1649699400000|2022-04-11 17:50:00|11976.2|11972.2|11971.5|11967.5|11977.8|11973.8|11971.5|11967.5|4769
1649699700000|2022-04-11 17:55:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|13865
1649700000000|2022-04-11 18:00:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|2363
1649700300000|2022-04-11 18:05:00|11976.2|11972.2|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|1513
1649700600000|2022-04-11 18:10:00|11971.5|11967.5|11976.2|11972.2|11976.2|11972.2|11971.5|11967.5|2528
1649700900000|2022-04-11 18:15:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|1400
1649701200000|2022-04-11 18:20:00|11974.7|11970.7|11974.7|11970.7|11977.8|11973.8|11973.1|11969.1|5869
1649701500000|2022-04-11 18:25:00|11973.1|11969.1|11976.2|11972.2|11977.8|11973.8|11973.1|11969.1|2337
1649701800000|2022-04-11 18:30:00|11974.7|11970.7|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|1109
1649702100000|2022-04-11 18:35:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|1700
1649702400000|2022-04-11 18:40:00|11975.4|11971.4|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|1841
1649702700000|2022-04-11 18:45:00|11974.7|11970.7|11980.9|11976.9|11980.9|11976.9|11974.7|11970.7|2322
1649703000000|2022-04-11 18:50:00|11979.3|11975.3|11977.8|11973.8|11980.9|11976.9|11976.2|11972.2|5162
1649703300000|2022-04-11 18:55:00|11976.2|11972.2|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|7323
1649703600000|2022-04-11 19:00:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|2868
1649703900000|2022-04-11 19:05:00|11980.9|11976.9|11974.7|11970.7|11980.9|11976.9|11974.7|11970.7|1854
1649704200000|2022-04-11 19:10:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|2120
1649704500000|2022-04-11 19:15:00|11973.1|11969.1|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|1486
1649704800000|2022-04-11 19:20:00|11973.1|11969.1|11971.5|11967.5|11974.7|11970.7|11971.5|11967.5|1047
1649705100000|2022-04-11 19:25:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|1473
1649705400000|2022-04-11 19:30:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|1276
1649705700000|2022-04-11 19:35:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|1616
1649706000000|2022-04-11 19:40:00|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|1475
1649706300000|2022-04-11 19:45:00|11973.1|11969.1|11971.5|11967.5|11979.3|11975.3|11971.5|11967.5|5465
1649706600000|2022-04-11 19:50:00|11970|11966|11971.5|11967.5|11973.1|11969.1|11970|11966|5079
1649706900000|2022-04-11 19:55:00|11973.1|11969.1|11980.9|11976.9|11980.9|11976.9|11973.1|11969.1|2108
1649707200000|2022-04-11 20:00:00|11979.3|11975.3|11974.7|11970.7|11984|11980|11973.1|11969.1|4464
1649707500000|2022-04-11 20:05:00|11973.1|11969.1|11970|11966|11974.7|11970.7|11970|11966|4527
1649707800000|2022-04-11 20:10:00|11971.5|11967.5|11976.2|11972.2|11976.2|11972.2|11970|11966|1077
1649708100000|2022-04-11 20:15:00|11977.8|11973.8|11980.9|11976.9|11982.5|11978.5|11977.8|11973.8|4137
1649708400000|2022-04-11 20:20:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11977.8|11973.8|695
1649708700000|2022-04-11 20:25:00|11979.3|11975.3|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|3549
1649709000000|2022-04-11 20:30:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|3630
1649709300000|2022-04-11 20:35:00|11980.9|11976.9|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|2057
1649709600000|2022-04-11 20:40:00|11976.2|11972.2|11979.3|11975.3|11980.9|11976.9|11974.7|11970.7|2451
1649709900000|2022-04-11 20:45:00|11977.8|11973.8|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|2298
1649710200000|2022-04-11 20:50:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|1437
1649710500000|2022-04-11 20:55:00|11977.8|11973.8|11973.1|11969.1|11979.3|11975.3|11973.1|11969.1|4639
1649714400000|2022-04-11 22:00:00|11974.7|11970.7|11980.9|11976.9|11980.9|11976.9|11974.7|11970.7|775
1649714700000|2022-04-11 22:05:00|11982.5|11978.5|11977.8|11973.8|11982.5|11978.5|11977.8|11973.8|529
1649715000000|2022-04-11 22:10:00|11977|11973|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|372
1649715300000|2022-04-11 22:15:00|11978.6|11974.6|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|169
1649715600000|2022-04-11 22:20:00|||||||||91
1649715900000|2022-04-11 22:25:00|11977|11973|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|170
1649716200000|2022-04-11 22:30:00|11977|11973|11977|11973|11977.8|11973.8|11976.2|11972.2|387
1649716500000|2022-04-11 22:35:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|352
1649716800000|2022-04-11 22:40:00|11973.9|11969.9|11968.4|11964.4|11973.9|11969.9|11968.4|11964.4|1917
1649717100000|2022-04-11 22:45:00|11966.8|11962.8|11963.7|11959.7|11966.8|11962.8|11963.7|11959.7|838
1649717400000|2022-04-11 22:50:00|11965.3|11961.3|11960.6|11956.6|11966.8|11962.8|11959|11955|1566
1649717700000|2022-04-11 22:55:00|11959|11955|11963.7|11959.7|11963.7|11959.7|11959|11955|949
1649718000000|2022-04-11 23:00:00|11962.2|11958.2|11966.8|11962.8|11966.8|11962.8|11962.2|11958.2|196
1649718300000|2022-04-11 23:05:00|11966.1|11962.1|11963.7|11959.7|11966.1|11962.1|11963.7|11959.7|752
1649718600000|2022-04-11 23:10:00|11962.2|11958.2|11960.6|11956.6|11962.2|11958.2|11959|11955|999
1649718900000|2022-04-11 23:15:00|||||||||318
1649719200000|2022-04-11 23:20:00|11959|11955|11951.2|11947.2|11959|11955|11949.7|11945.7|3149
1649719500000|2022-04-11 23:25:00|11950.4|11946.4|11952.8|11948.8|11954.3|11950.3|11950.4|11946.4|1325
1649719800000|2022-04-11 23:30:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11949.7|11945.7|954
1649720100000|2022-04-11 23:35:00|11954.3|11950.3|11955.9|11951.9|11955.9|11951.9|11952.8|11948.8|462
1649720400000|2022-04-11 23:40:00|11957.5|11953.5|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|576
1649720700000|2022-04-11 23:45:00|11957.5|11953.5|11959|11955|11960.6|11956.6|11955.9|11951.9|407
1649721000000|2022-04-11 23:50:00|11960.6|11956.6|11962.2|11958.2|11962.2|11958.2|11959.8|11955.8|1077
1649721300000|2022-04-11 23:55:00|11960.6|11956.6|11959|11955|11962.2|11958.2|11957.5|11953.5|1183
1649721600000|2022-04-12 00:00:00|11957.5|11953.5|11957.5|11953.5|11959|11955|11954.3|11950.3|1603
1649721900000|2022-04-12 00:05:00|11955.9|11951.9|11952.8|11948.8|11955.9|11951.9|11951.2|11947.2|2593
1649722200000|2022-04-12 00:10:00|11954.3|11950.3|11954.3|11950.3|11957.5|11953.5|11952.8|11948.8|893
1649722500000|2022-04-12 00:15:00|11955.9|11951.9|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|456
1649722800000|2022-04-12 00:20:00|11957.5|11953.5|11957.5|11953.5|11959|11955|11954.3|11950.3|1751
1649723100000|2022-04-12 00:25:00|11959|11955|11954.3|11950.3|11960.6|11956.6|11954.3|11950.3|751
1649723400000|2022-04-12 00:30:00|11952.8|11948.8|11943.4|11939.4|11955.9|11951.9|11938.7|11934.7|4284
1649723700000|2022-04-12 00:35:00|11944.2|11940.2|11938.7|11934.7|11945|11941|11938.7|11934.7|2054
1649724000000|2022-04-12 00:40:00|11937.2|11933.2|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|1969
1649724300000|2022-04-12 00:45:00|11940.3|11936.3|11940.3|11936.3|11941.8|11937.8|11937.2|11933.2|2179
1649724600000|2022-04-12 00:50:00|11938.7|11934.7|11940.3|11936.3|11943.4|11939.4|11938.7|11934.7|4257
1649724900000|2022-04-12 00:55:00|11941.1|11937.1|11948.1|11944.1|11948.1|11944.1|11940.3|11936.3|1438
1649725200000|2022-04-12 01:00:00|11946.5|11942.5|11943.4|11939.4|11946.5|11942.5|11941.8|11937.8|2671
1649725500000|2022-04-12 01:05:00|11944.2|11940.2|11948.1|11944.1|11949.7|11945.7|11943.4|11939.4|2086
1649725800000|2022-04-12 01:10:00|11946.5|11942.5|11943.4|11939.4|11946.5|11942.5|11941.8|11937.8|1057
1649726100000|2022-04-12 01:15:00|11941.8|11937.8|11943.4|11939.4|11943.4|11939.4|11940.3|11936.3|1493
1649726400000|2022-04-12 01:20:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11945|11941|472
1649726700000|2022-04-12 01:25:00|11948.1|11944.1|11946.5|11942.5|11949.7|11945.7|11945|11941|526
1649727000000|2022-04-12 01:30:00|11945|11941|11943.4|11939.4|11946.5|11942.5|11943.4|11939.4|915
1649727300000|2022-04-12 01:35:00|11941.8|11937.8|11943.4|11939.4|11945|11941|11940.3|11936.3|1324
1649727600000|2022-04-12 01:40:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|1155
1649727900000|2022-04-12 01:45:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|547
1649728200000|2022-04-12 01:50:00|11940.3|11936.3|11943.4|11939.4|11943.4|11939.4|11940.3|11936.3|913
1649728500000|2022-04-12 01:55:00|11945|11941|11943.4|11939.4|11945|11941|11943.4|11939.4|549
1649728800000|2022-04-12 02:00:00|11941.8|11937.8|11945|11941|11945|11941|11941.8|11937.8|400
1649729100000|2022-04-12 02:05:00|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|11945|11941|378
1649729400000|2022-04-12 02:10:00|11945|11941|11941.8|11937.8|11945|11941|11941.8|11937.8|2476
1649729700000|2022-04-12 02:15:00|11943.4|11939.4|11945|11941|11945|11941|11941.8|11937.8|510
1649730000000|2022-04-12 02:20:00|11943.4|11939.4|11946.5|11942.5|11948.1|11944.1|11943.4|11939.4|983
1649730300000|2022-04-12 02:25:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|696
1649730600000|2022-04-12 02:30:00|11945|11941|11945|11941|11946.5|11942.5|11945|11941|484
1649730900000|2022-04-12 02:35:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11941.8|11937.8|647
1649731200000|2022-04-12 02:40:00|11945|11941|11945|11941|11945|11941|11945|11941|66
1649731500000|2022-04-12 02:45:00|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|11945|11941|236
1649731800000|2022-04-12 02:50:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11945|11941|607
1649732100000|2022-04-12 02:55:00|11947.3|11943.3|11948.1|11944.1|11948.1|11944.1|11947.3|11943.3|360
1649732400000|2022-04-12 03:00:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|489
1649732700000|2022-04-12 03:05:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11945|11941|801
1649733000000|2022-04-12 03:10:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|227
1649733300000|2022-04-12 03:15:00|11948.1|11944.1|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|717
1649733600000|2022-04-12 03:20:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11948.1|11944.1|610
1649733900000|2022-04-12 03:25:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11948.1|11944.1|424
1649734200000|2022-04-12 03:30:00|11946.5|11942.5|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|731
1649734500000|2022-04-12 03:35:00|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|224
1649734800000|2022-04-12 03:40:00|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|337
1649735100000|2022-04-12 03:45:00|11949.7|11945.7|11949.7|11945.7|11949.7|11945.7|11949.7|11945.7|476
1649735400000|2022-04-12 03:50:00|||||||||37
1649735700000|2022-04-12 03:55:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|475
1649736000000|2022-04-12 04:00:00|11954.3|11950.3|11954.3|11950.3|11955.9|11951.9|11952.8|11948.8|2235
1649736300000|2022-04-12 04:05:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|518
1649736600000|2022-04-12 04:10:00|11957.5|11953.5|11959|11955|11959|11955|11957.5|11953.5|976
1649736900000|2022-04-12 04:15:00|11957.5|11953.5|11955.9|11951.9|11957.5|11953.5|11954.3|11950.3|1408
1649737200000|2022-04-12 04:20:00|11954.3|11950.3|11957.5|11953.5|11957.5|11953.5|11954.3|11950.3|441
1649737500000|2022-04-12 04:25:00|11959|11955|11962.2|11958.2|11962.2|11958.2|11959|11955|1974
1649737800000|2022-04-12 04:30:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11960.6|11956.6|332
1649738100000|2022-04-12 04:35:00|11959|11955|11960.6|11956.6|11962.2|11958.2|11959|11955|2971
1649738400000|2022-04-12 04:40:00|11962.2|11958.2|11959|11955|11962.2|11958.2|11959|11955|637
1649738700000|2022-04-12 04:45:00|11960.6|11956.6|11954.3|11950.3|11960.6|11956.6|11952.8|11948.8|1683
1649739000000|2022-04-12 04:50:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|1490
1649739300000|2022-04-12 04:55:00|11957.5|11953.5|11954.3|11950.3|11957.5|11953.5|11954.3|11950.3|570
1649739600000|2022-04-12 05:00:00|11953.6|11949.6|11951.2|11947.2|11954.3|11950.3|11949.7|11945.7|3171
1649739900000|2022-04-12 05:05:00|11952.8|11948.8|11949.7|11945.7|11952.8|11948.8|11949.7|11945.7|600
1649740200000|2022-04-12 05:10:00|11951.2|11947.2|11948.1|11944.1|11951.2|11947.2|11948.1|11944.1|916
1649740500000|2022-04-12 05:15:00|11948.9|11944.9|11946.5|11942.5|11949.7|11945.7|11945|11941|1853
1649740800000|2022-04-12 05:20:00|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|526
1649741100000|2022-04-12 05:25:00|11946.5|11942.5|11943.4|11939.4|11948.1|11944.1|11943.4|11939.4|620
1649741400000|2022-04-12 05:30:00|11945|11941|11945|11941|11945|11941|11943.4|11939.4|507
1649741700000|2022-04-12 05:35:00|11943.4|11939.4|11945|11941|11946.5|11942.5|11943.4|11939.4|1504
1649742000000|2022-04-12 05:40:00|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|11945|11941|1136
1649742300000|2022-04-12 05:45:00|11948.1|11944.1|11945|11941|11948.1|11944.1|11945|11941|572
1649742600000|2022-04-12 05:50:00|||||||||410
1649742900000|2022-04-12 05:55:00|11946.5|11942.5|11948.1|11944.1|11948.1|11944.1|11945|11941|939
1649743200000|2022-04-12 06:00:00|11949.7|11945.7|11948.1|11944.1|11951.2|11947.2|11946.5|11942.5|2689
1649743500000|2022-04-12 06:05:00|11946.5|11942.5|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|606
1649743800000|2022-04-12 06:10:00|11948.9|11944.9|11948.1|11944.1|11949.7|11945.7|11943.4|11939.4|2164
1649744100000|2022-04-12 06:15:00|11946.5|11942.5|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|493
1649744400000|2022-04-12 06:20:00|11946.5|11942.5|11943.4|11939.4|11946.5|11942.5|11943.4|11939.4|1468
1649744700000|2022-04-12 06:25:00|11945|11941|11940.3|11936.3|11945|11941|11940.3|11936.3|2084
1649745000000|2022-04-12 06:30:00|11941.1|11937.1|11945|11941|11945|11941|11940.3|11936.3|1479
1649745300000|2022-04-12 06:35:00|11943.4|11939.4|11943.4|11939.4|11946.5|11942.5|11943.4|11939.4|1942
1649745600000|2022-04-12 06:40:00|11941.8|11937.8|11943.4|11939.4|11945|11941|11941.8|11937.8|1990
1649745900000|2022-04-12 06:45:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11943.4|11939.4|1439
1649746200000|2022-04-12 06:50:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11945|11941|3179
1649746500000|2022-04-12 06:55:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11945|11941|1827
1649746800000|2022-04-12 07:00:00|11948.1|11944.1|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|1666
1649747100000|2022-04-12 07:05:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11943.4|11939.4|1831
1649747400000|2022-04-12 07:10:00|11948.1|11944.1|11951.2|11947.2|11951.2|11947.2|11944.2|11940.2|1543
1649747700000|2022-04-12 07:15:00|11949.7|11945.7|11948.1|11944.1|11951.2|11947.2|11946.5|11942.5|1185
1649748000000|2022-04-12 07:20:00|11946.5|11942.5|11946.5|11942.5|11949.7|11945.7|11946.5|11942.5|781
1649748300000|2022-04-12 07:25:00|11948.1|11944.1|11943.4|11939.4|11948.1|11944.1|11941.8|11937.8|2120
1649748600000|2022-04-12 07:30:00|11945|11941|11945|11941|11945|11941|11941.8|11937.8|1594
1649748900000|2022-04-12 07:35:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11943.4|11939.4|1628
1649749200000|2022-04-12 07:40:00|11944.2|11940.2|11943.4|11939.4|11945|11941|11943.4|11939.4|1469
1649749500000|2022-04-12 07:45:00|11945|11941|11941.8|11937.8|11945|11941|11940.3|11936.3|953
1649749800000|2022-04-12 07:50:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|1655
1649750100000|2022-04-12 07:55:00|11940.3|11936.3|11937.2|11933.2|11941.8|11937.8|11935.6|11931.6|3725
1649750400000|2022-04-12 08:00:00|11938.7|11934.7|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|2575
1649750700000|2022-04-12 08:05:00|11941.8|11937.8|11941.8|11937.8|11945|11941|11941.8|11937.8|2389
1649751000000|2022-04-12 08:10:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11943.4|11939.4|1456
1649751300000|2022-04-12 08:15:00|11945|11941|11943.4|11939.4|11945|11941|11941.8|11937.8|1232
1649751600000|2022-04-12 08:20:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11938.7|11934.7|1418
1649751900000|2022-04-12 08:25:00|11943.4|11939.4|11941.8|11937.8|11945|11941|11940.3|11936.3|1962
1649752200000|2022-04-12 08:30:00|11943.4|11939.4|11943.4|11939.4|11946.5|11942.5|11941.8|11937.8|841
1649752500000|2022-04-12 08:35:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11943.4|11939.4|1198
1649752800000|2022-04-12 08:40:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11945|11941|1080
1649753100000|2022-04-12 08:45:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|716
1649753400000|2022-04-12 08:50:00|11948.1|11944.1|11945|11941|11948.1|11944.1|11943.4|11939.4|1363
1649753700000|2022-04-12 08:55:00|11944.2|11940.2|11945|11941|11945|11941|11943.4|11939.4|1331
1649754000000|2022-04-12 09:00:00|11943.4|11939.4|11941.8|11937.8|11945|11941|11940.3|11936.3|2381
1649754300000|2022-04-12 09:05:00|11943.4|11939.4|11945|11941|11945|11941|11941.8|11937.8|601
1649754600000|2022-04-12 09:10:00|11943.4|11939.4|11948.1|11944.1|11948.1|11944.1|11943.4|11939.4|1063
1649754900000|2022-04-12 09:15:00|11948.9|11944.9|11948.1|11944.1|11949.7|11945.7|11948.1|11944.1|1400
1649755200000|2022-04-12 09:20:00|11949.7|11945.7|11952.8|11948.8|11952.8|11948.8|11949.7|11945.7|601
1649755500000|2022-04-12 09:25:00|11954.3|11950.3|11955.9|11951.9|11957.5|11953.5|11952.8|11948.8|3899
1649755800000|2022-04-12 09:30:00|11957.5|11953.5|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|1667
1649756100000|2022-04-12 09:35:00|11959|11955|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|2264
1649756400000|2022-04-12 09:40:00|11955.9|11951.9|11960.6|11956.6|11960.6|11956.6|11955.9|11951.9|1403
1649756700000|2022-04-12 09:45:00|11962.2|11958.2|11959|11955|11962.2|11958.2|11955.9|11951.9|3224
1649757000000|2022-04-12 09:50:00|11960.6|11956.6|11963.7|11959.7|11963.7|11959.7|11959|11955|2331
1649757300000|2022-04-12 09:55:00|11965.3|11961.3|11968.4|11964.4|11968.4|11964.4|11965.3|11961.3|3256
1649757600000|2022-04-12 10:00:00|11970|11966|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|1934
1649757900000|2022-04-12 10:05:00|11966.8|11962.8|11968.4|11964.4|11970|11966|11966.8|11962.8|1080
1649758200000|2022-04-12 10:10:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11966.8|11962.8|2147
1649758500000|2022-04-12 10:15:00|11970|11966|11970|11966|11971.5|11967.5|11968.4|11964.4|1116
1649758800000|2022-04-12 10:20:00|11968.4|11964.4|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|1186
1649759100000|2022-04-12 10:25:00|11970|11966|11968.4|11964.4|11970|11966|11968.4|11964.4|1289
1649759400000|2022-04-12 10:30:00|11970|11966|11970|11966|11971.5|11967.5|11968.4|11964.4|1054
1649759700000|2022-04-12 10:35:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11968.4|11964.4|900
1649760000000|2022-04-12 10:40:00|11971.5|11967.5|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|1207
1649760300000|2022-04-12 10:45:00|11966.8|11962.8|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|1671
1649760600000|2022-04-12 10:50:00|11966.8|11962.8|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|911
1649760900000|2022-04-12 10:55:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11963.7|11959.7|1220
1649761200000|2022-04-12 11:00:00|11963.7|11959.7|11968.4|11964.4|11971.5|11967.5|11963.7|11959.7|1729
1649761500000|2022-04-12 11:05:00|11970|11966|11966.8|11962.8|11970|11966|11966.8|11962.8|1520
1649761800000|2022-04-12 11:10:00|11965.3|11961.3|11968.4|11964.4|11968.4|11964.4|11965.3|11961.3|884
1649762100000|2022-04-12 11:15:00|11966.8|11962.8|11970|11966|11970|11966|11966.8|11962.8|1454
1649762400000|2022-04-12 11:20:00|11968.4|11964.4|11966.8|11962.8|11970|11966|11966.8|11962.8|773
1649762700000|2022-04-12 11:25:00|11968.4|11964.4|11972.3|11968.3|11973.1|11969.1|11968.4|11964.4|1499
1649763000000|2022-04-12 11:30:00|11973.1|11969.1|11979.3|11975.3|11980.9|11976.9|11971.5|11967.5|5505
1649763300000|2022-04-12 11:35:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|2088
1649763600000|2022-04-12 11:40:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|2056
1649763900000|2022-04-12 11:45:00|11978.6|11974.6|11984|11980|11984|11980|11977.8|11973.8|5586
1649764200000|2022-04-12 11:50:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11984|11980|3350
1649764500000|2022-04-12 11:55:00|11987.2|11983.2|11988.7|11984.7|11991.8|11987.8|11985.6|11981.6|3509
1649764800000|2022-04-12 12:00:00|11987.2|11983.2|11985.6|11981.6|11990.3|11986.3|11985.6|11981.6|3118
1649765100000|2022-04-12 12:05:00|11987.2|11983.2|11995|11991|11995|11991|11985.6|11981.6|6289
1649765400000|2022-04-12 12:10:00|11993.4|11989.4|11991.8|11987.8|11998.1|11994.1|11991.8|11987.8|6967
1649765700000|2022-04-12 12:15:00|11993.4|11989.4|11991.8|11987.8|11993.4|11989.4|11988.7|11984.7|5122
1649766000000|2022-04-12 12:20:00|11993.4|11989.4|11987.2|11983.2|11996.5|11992.5|11984|11980|11699
1649766300000|2022-04-12 12:25:00|11988.7|11984.7|11984|11980|11988.7|11984.7|11980.9|11976.9|6789
1649766600000|2022-04-12 12:30:00|11983.3|11979.3|12037.2|12033.2|12048.1|12044.1|11983.3|11979.3|22553
1649766900000|2022-04-12 12:35:00|12035.6|12031.6|12016.8|12012.8|12035.6|12031.6|12013.7|12009.7|20135
1649767200000|2022-04-12 12:40:00|12018.4|12014.4|12037.2|12033.2|12041.8|12037.8|12015.3|12011.3|19390
1649767500000|2022-04-12 12:45:00|12035.6|12031.6|12037.2|12033.2|12043.4|12039.4|12034|12030|11692
1649767800000|2022-04-12 12:50:00|12035.6|12031.6|12048.1|12044.1|12049.7|12045.7|12035.6|12031.6|13982
1649768100000|2022-04-12 12:55:00|12049.7|12045.7|12040.3|12036.3|12051.2|12047.2|12038.7|12034.7|11013
1649768400000|2022-04-12 13:00:00|12041.8|12037.8|12038.7|12034.7|12045|12041|12035.6|12031.6|8443
1649768700000|2022-04-12 13:05:00|12037.2|12033.2|12038.7|12034.7|12045|12041|12035.6|12031.6|12307
1649769000000|2022-04-12 13:10:00|12040.3|12036.3|12034|12030|12041.8|12037.8|12030.9|12026.9|5511
1649769300000|2022-04-12 13:15:00|12035.6|12031.6|12034|12030|12037.2|12033.2|12032.5|12028.5|6774
1649769600000|2022-04-12 13:20:00|12035.6|12031.6|12045|12041|12045|12041|12030.9|12026.9|8957
1649769900000|2022-04-12 13:25:00|12043.4|12039.4|12040.3|12036.3|12043.4|12039.4|12038.7|12034.7|5742
1649770200000|2022-04-12 13:30:00|12038.7|12034.7|12037.2|12033.2|12043.4|12039.4|12035.6|12031.6|5536
1649770500000|2022-04-12 13:35:00|12038.7|12034.7|12032.5|12028.5|12038.7|12034.7|12030.9|12026.9|9341
1649770800000|2022-04-12 13:40:00|12030.9|12026.9|12030.9|12026.9|12034|12030|12026.2|12022.2|11182
1649771100000|2022-04-12 13:45:00|12029.3|12025.3|12041.8|12037.8|12043.4|12039.4|12029.3|12025.3|6175
1649771400000|2022-04-12 13:50:00|12040.3|12036.3|12040.3|12036.3|12043.4|12039.4|12038.7|12034.7|6802
1649771700000|2022-04-12 13:55:00|12038.7|12034.7|12037.2|12033.2|12040.3|12036.3|12035.6|12031.6|4447
1649772000000|2022-04-12 14:00:00|12035.6|12031.6|12046.5|12042.5|12046.5|12042.5|12035.6|12031.6|4219
1649772300000|2022-04-12 14:05:00|12045|12041|12045|12041|12046.5|12042.5|12041.8|12037.8|5706
1649772600000|2022-04-12 14:10:00|12046.5|12042.5|12046.5|12042.5|12049.7|12045.7|12043.4|12039.4|10097
1649772900000|2022-04-12 14:15:00|12045|12041|12049.7|12045.7|12049.7|12045.7|12043.4|12039.4|8206
1649773200000|2022-04-12 14:20:00|12048.1|12044.1|12041.8|12037.8|12049.7|12045.7|12041.8|12037.8|26863
1649773500000|2022-04-12 14:25:00|12040.3|12036.3|12043.4|12039.4|12046.5|12042.5|12040.3|12036.3|7274
1649773800000|2022-04-12 14:30:00|12045|12041|12046.5|12042.5|12049.7|12045.7|12045|12041|4361
1649774100000|2022-04-12 14:35:00|12048.1|12044.1|12045|12041|12048.1|12044.1|12045|12041|4032
1649774400000|2022-04-12 14:40:00|12046.5|12042.5|12048.1|12044.1|12049.7|12045.7|12045|12041|6004
1649774700000|2022-04-12 14:45:00|12049.7|12045.7|12046.5|12042.5|12049.7|12045.7|12046.5|12042.5|3038
1649775000000|2022-04-12 14:50:00|12045|12041|12048.1|12044.1|12048.1|12044.1|12043.4|12039.4|8240
1649775300000|2022-04-12 14:55:00|12049.7|12045.7|12052.8|12048.8|12052.8|12048.8|12048.1|12044.1|8101
1649775600000|2022-04-12 15:00:00|12051.2|12047.2|12052.8|12048.8|12052.8|12048.8|12048.1|12044.1|4895
1649775900000|2022-04-12 15:05:00|12051.2|12047.2|12051.2|12047.2|12051.2|12047.2|12048.1|12044.1|4219
1649776200000|2022-04-12 15:10:00|12049.7|12045.7|12052.8|12048.8|12052.8|12048.8|12049.7|12045.7|3665
1649776500000|2022-04-12 15:15:00|12051.2|12047.2|12055.9|12051.9|12055.9|12051.9|12051.2|12047.2|3126
1649776800000|2022-04-12 15:20:00|12057.5|12053.5|12060.6|12056.6|12062.2|12058.2|12055.9|12051.9|5460
1649777100000|2022-04-12 15:25:00|12062.2|12058.2|12059|12055|12062.2|12058.2|12059|12055|2319
1649777400000|2022-04-12 15:30:00|12060.6|12056.6|12059|12055|12060.6|12056.6|12059|12055|2531
1649777700000|2022-04-12 15:35:00|12057.5|12053.5|12054.3|12050.3|12059|12055|12052.8|12048.8|3363
1649778000000|2022-04-12 15:40:00|12055.9|12051.9|12052.8|12048.8|12055.9|12051.9|12052.8|12048.8|2604
1649778300000|2022-04-12 15:45:00|12054.3|12050.3|12052.8|12048.8|12054.3|12050.3|12051.2|12047.2|3116
1649778600000|2022-04-12 15:50:00|12054.3|12050.3|12055.9|12051.9|12057.5|12053.5|12052.8|12048.8|3530
1649778900000|2022-04-12 15:55:00|12054.3|12050.3|12057.5|12053.5|12059|12055|12054.3|12050.3|1610
1649779200000|2022-04-12 16:00:00|12055.9|12051.9|12057.5|12053.5|12057.5|12053.5|12054.3|12050.3|4225
1649779500000|2022-04-12 16:05:00|12055.9|12051.9|12057.5|12053.5|12059|12055|12055.9|12051.9|2984
1649779800000|2022-04-12 16:10:00|12059|12055|12057.5|12053.5|12059|12055|12052.8|12048.8|4040
1649780100000|2022-04-12 16:15:00|12059|12055|12074.7|12070.7|12077.8|12073.8|12057.5|12053.5|11703
1649780400000|2022-04-12 16:20:00|12076.2|12072.2|12080.9|12076.9|12080.9|12076.9|12074.7|12070.7|8175
1649780700000|2022-04-12 16:25:00|12081.7|12077.7|12073.1|12069.1|12082.5|12078.5|12073.1|12069.1|6394
1649781000000|2022-04-12 16:30:00|12071.5|12067.5|12071.5|12067.5|12080.9|12076.9|12070|12066|6858
1649781300000|2022-04-12 16:35:00|12073.1|12069.1|12074.7|12070.7|12076.2|12072.2|12071.5|12067.5|6371
1649781600000|2022-04-12 16:40:00|12073.1|12069.1|12066.8|12062.8|12074.7|12070.7|12066.8|12062.8|4906
1649781900000|2022-04-12 16:45:00|12068.4|12064.4|12070|12066|12070|12066|12065.3|12061.3|5210
1649782200000|2022-04-12 16:50:00|12068.4|12064.4|12076.2|12072.2|12076.2|12072.2|12068.4|12064.4|7413
1649782500000|2022-04-12 16:55:00|12077.8|12073.8|12071.5|12067.5|12079.3|12075.3|12069.2|12065.2|7602
1649782800000|2022-04-12 17:00:00|12070|12066|12060.6|12056.6|12075.4|12071.4|12054.3|12050.3|12319
1649783100000|2022-04-12 17:05:00|12062.2|12058.2|12052.8|12048.8|12063.7|12059.7|12048.1|12044.1|7702
1649783400000|2022-04-12 17:10:00|12051.2|12047.2|12055.9|12051.9|12057.5|12053.5|12046.5|12042.5|8568
1649783700000|2022-04-12 17:15:00|12057.5|12053.5|12063.7|12059.7|12063.7|12059.7|12054.3|12050.3|6290
1649784000000|2022-04-12 17:20:00|12062.2|12058.2|12066.8|12062.8|12066.8|12062.8|12060.6|12056.6|4360
1649784300000|2022-04-12 17:25:00|12067.6|12063.6|12066.8|12062.8|12068.4|12064.4|12062.2|12058.2|3328
1649784600000|2022-04-12 17:30:00|12065.3|12061.3|12071.5|12067.5|12073.1|12069.1|12065.3|12061.3|4067
1649784900000|2022-04-12 17:35:00|12070|12066|12063.7|12059.7|12070|12066|12062.2|12058.2|2902
1649785200000|2022-04-12 17:40:00|12065.3|12061.3|12068.4|12064.4|12068.4|12064.4|12062.2|12058.2|3392
1649785500000|2022-04-12 17:45:00|12070|12066|12065.3|12061.3|12070|12066|12060.6|12056.6|5088
1649785800000|2022-04-12 17:50:00|12066.8|12062.8|12060.6|12056.6|12066.8|12062.8|12060.6|12056.6|2230
1649786100000|2022-04-12 17:55:00|12062.2|12058.2|12051.2|12047.2|12062.2|12058.2|12051.2|12047.2|3116
1649786400000|2022-04-12 18:00:00|12052.8|12048.8|12055.9|12051.9|12055.9|12051.9|12051.2|12047.2|3233
1649786700000|2022-04-12 18:05:00|12054.3|12050.3|12054.3|12050.3|12057.5|12053.5|12054.3|12050.3|1508
1649787000000|2022-04-12 18:10:00|12055.9|12051.9|12054.3|12050.3|12055.9|12051.9|12052.8|12048.8|1302
1649787300000|2022-04-12 18:15:00|12055.9|12051.9|12051.2|12047.2|12057.5|12053.5|12051.2|12047.2|2308
1649787600000|2022-04-12 18:20:00|12052.8|12048.8|12055.9|12051.9|12057.5|12053.5|12051.2|12047.2|2632
1649787900000|2022-04-12 18:25:00|12054.3|12050.3|12060.6|12056.6|12060.6|12056.6|12054.3|12050.3|1384
1649788200000|2022-04-12 18:30:00|12062.2|12058.2|12052.8|12048.8|12062.2|12058.2|12052.8|12048.8|2817
1649788500000|2022-04-12 18:35:00|12054.3|12050.3|12048.1|12044.1|12055.9|12051.9|12048.1|12044.1|4954
1649788800000|2022-04-12 18:40:00|12046.5|12042.5|12052.8|12048.8|12052.8|12048.8|12046.5|12042.5|6316
1649789100000|2022-04-12 18:45:00|12051.2|12047.2|12048.1|12044.1|12051.2|12047.2|12045|12041|2513
1649789400000|2022-04-12 18:50:00|12046.5|12042.5|12049.7|12045.7|12052.8|12048.8|12046.5|12042.5|4072
1649789700000|2022-04-12 18:55:00|12051.2|12047.2|12049.7|12045.7|12054.3|12050.3|12045|12041|8905
1649790000000|2022-04-12 19:00:00|12048.1|12044.1|12055.9|12051.9|12055.9|12051.9|12048.1|12044.1|4196
1649790300000|2022-04-12 19:05:00|12057.5|12053.5|12057.5|12053.5|12059|12055|12055.9|12051.9|1439
1649790600000|2022-04-12 19:10:00|12059|12055|12060.6|12056.6|12063.7|12059.7|12057.5|12053.5|3310
1649790900000|2022-04-12 19:15:00|12061.4|12057.4|12054.3|12050.3|12063.7|12059.7|12054.3|12050.3|4146
1649791200000|2022-04-12 19:20:00|12055.9|12051.9|12054.3|12050.3|12055.9|12051.9|12052.8|12048.8|1294
1649791500000|2022-04-12 19:25:00|12052.8|12048.8|12055.9|12051.9|12057.5|12053.5|12051.2|12047.2|4450
1649791800000|2022-04-12 19:30:00|12054.3|12050.3|12055.9|12051.9|12060.6|12056.6|12054.3|12050.3|3018
1649792100000|2022-04-12 19:35:00|12057.5|12053.5|12054.3|12050.3|12059|12055|12054.3|12050.3|1961
1649792400000|2022-04-12 19:40:00|12055.9|12051.9|12054.3|12050.3|12055.9|12051.9|12052.8|12048.8|2218
1649792700000|2022-04-12 19:45:00|12052.8|12048.8|12052.8|12048.8|12057.5|12053.5|12052.8|12048.8|2840
1649793000000|2022-04-12 19:50:00|12054.3|12050.3|12052.8|12048.8|12054.3|12050.3|12051.2|12047.2|1623
1649793300000|2022-04-12 19:55:00|12051.2|12047.2|12046.5|12042.5|12051.2|12047.2|12045|12041|8111
1649793600000|2022-04-12 20:00:00|12048.1|12044.1|12049.7|12045.7|12049.7|12045.7|12046.5|12042.5|3938
1649793900000|2022-04-12 20:05:00|12048.1|12044.1|12048.1|12044.1|12048.1|12044.1|12045|12041|2621
1649794200000|2022-04-12 20:10:00|12046.5|12042.5|12046.5|12042.5|12048.1|12044.1|12045|12041|1017
1649794500000|2022-04-12 20:15:00|12045|12041|12046.5|12042.5|12046.5|12042.5|12045|12041|1520
1649794800000|2022-04-12 20:20:00|12045|12041|12048.1|12044.1|12048.1|12044.1|12045|12041|1332
1649795100000|2022-04-12 20:25:00|12049.7|12045.7|12046.5|12042.5|12049.7|12045.7|12045|12041|1260
1649795400000|2022-04-12 20:30:00|12048.1|12044.1|12046.5|12042.5|12049.7|12045.7|12046.5|12042.5|1311
1649795700000|2022-04-12 20:35:00|12045|12041|12041.8|12037.8|12046.5|12042.5|12040.3|12036.3|1567
1649796000000|2022-04-12 20:40:00|12040.3|12036.3|12040.3|12036.3|12041.8|12037.8|12038.7|12034.7|1830
1649796300000|2022-04-12 20:45:00|12038.7|12034.7|12038.7|12034.7|12040.3|12036.3|12038.7|12034.7|1872
1649796600000|2022-04-12 20:50:00|12037.2|12033.2|12035.6|12031.6|12038.7|12034.7|12034|12030|1293
1649796900000|2022-04-12 20:55:00|12037.2|12033.2|12043.4|12039.4|12043.4|12039.4|12037.2|12033.2|2675
1649800800000|2022-04-12 22:00:00|12048.1|12044.1|12054.3|12050.3|12054.3|12050.3|12045|12041|2742
1649801100000|2022-04-12 22:05:00|12055.9|12051.9|12049.7|12045.7|12055.9|12051.9|12049.7|12045.7|304
1649801400000|2022-04-12 22:10:00|12051.2|12047.2|12051.2|12047.2|12052.8|12048.8|12049.7|12045.7|520
1649801700000|2022-04-12 22:15:00|12050.4|12046.4|12049.7|12045.7|12051.2|12047.2|12049.7|12045.7|254
1649802000000|2022-04-12 22:20:00|12051.2|12047.2|12051.2|12047.2|12051.2|12047.2|12051.2|12047.2|465
1649802300000|2022-04-12 22:25:00|||||||||30
1649802600000|2022-04-12 22:30:00|12049.7|12045.7|12048.1|12044.1|12051.2|12047.2|12048.1|12044.1|219
1649802900000|2022-04-12 22:35:00|12049.7|12045.7|12048.1|12044.1|12051.2|12047.2|12048.1|12044.1|363
1649803200000|2022-04-12 22:40:00|12049.7|12045.7|12049.7|12045.7|12051.2|12047.2|12048.1|12044.1|182
1649803500000|2022-04-12 22:45:00|12048.1|12044.1|12048.1|12044.1|12049.7|12045.7|12048.1|12044.1|595
1649803800000|2022-04-12 22:50:00|12046.5|12042.5|12046.5|12042.5|12046.5|12042.5|12046.5|12042.5|289
1649804100000|2022-04-12 22:55:00|||||||||260
1649804400000|2022-04-12 23:00:00|12048.1|12044.1|12048.1|12044.1|12049.7|12045.7|12048.1|12044.1|521
1649804700000|2022-04-12 23:05:00|12049.7|12045.7|12046.5|12042.5|12049.7|12045.7|12046.5|12042.5|180
1649805000000|2022-04-12 23:10:00|12045|12041|12041.8|12037.8|12048.1|12044.1|12041.8|12037.8|787
1649805300000|2022-04-12 23:15:00|12040.3|12036.3|12040.3|12036.3|12041.8|12037.8|12038.7|12034.7|729
1649805600000|2022-04-12 23:20:00|12039.5|12035.5|12041.8|12037.8|12041.8|12037.8|12037.2|12033.2|1307
1649805900000|2022-04-12 23:25:00|12043.4|12039.4|12043.4|12039.4|12045|12041|12041.8|12037.8|441
1649806200000|2022-04-12 23:30:00|12041.8|12037.8|12043.4|12039.4|12043.4|12039.4|12041.8|12037.8|490
1649806500000|2022-04-12 23:35:00|12041.8|12037.8|12041.8|12037.8|12042.6|12038.6|12041.8|12037.8|61
1649806800000|2022-04-12 23:40:00|12043.4|12039.4|12048.1|12044.1|12048.1|12044.1|12043.4|12039.4|1026
1649807100000|2022-04-12 23:45:00|12046.5|12042.5|12049.7|12045.7|12049.7|12045.7|12046.5|12042.5|752
1649807400000|2022-04-12 23:50:00|12048.1|12044.1|12046.5|12042.5|12048.1|12044.1|12043.4|12039.4|701
1649807700000|2022-04-12 23:55:00|12045|12041|12046.5|12042.5|12048.1|12044.1|12045|12041|253
1649808000000|2022-04-13 00:00:00|12048.1|12044.1|12052.8|12048.8|12055.9|12051.9|12048.1|12044.1|1617
1649808300000|2022-04-13 00:05:00|12051.2|12047.2|12043.4|12039.4|12051.2|12047.2|12041.8|12037.8|1149
1649808600000|2022-04-13 00:10:00|12041.8|12037.8|12037.2|12033.2|12041.8|12037.8|12034|12030|2168
1649808900000|2022-04-13 00:15:00|12035.6|12031.6|12037.2|12033.2|12038.7|12034.7|12035.6|12031.6|831
1649809200000|2022-04-13 00:20:00|12038.7|12034.7|12035.6|12031.6|12038.7|12034.7|12035.6|12031.6|523
1649809500000|2022-04-13 00:25:00|12034|12030|12034|12030|12035.6|12031.6|12030.9|12026.9|1911
1649809800000|2022-04-13 00:30:00|12032.5|12028.5|12034|12030|12034|12030|12030.9|12026.9|849
1649810100000|2022-04-13 00:35:00|12032.5|12028.5|12034|12030|12034|12030|12032.5|12028.5|955
1649810400000|2022-04-13 00:40:00|12032.5|12028.5|12029.3|12025.3|12032.5|12028.5|12029.3|12025.3|1025
1649810700000|2022-04-13 00:45:00|12030.1|12026.1|12027.8|12023.8|12030.9|12026.9|12026.2|12022.2|898
1649811000000|2022-04-13 00:50:00|12029.3|12025.3|12027|12023|12029.3|12025.3|12026.2|12022.2|584
1649811300000|2022-04-13 00:55:00|12027.8|12023.8|12026.2|12022.2|12027.8|12023.8|12024.7|12020.7|791
1649811600000|2022-04-13 01:00:00|12027.8|12023.8|12032.5|12028.5|12032.5|12028.5|12024.7|12020.7|1146
1649811900000|2022-04-13 01:05:00|12034|12030|12029.3|12025.3|12034|12030|12029.3|12025.3|1114
1649812200000|2022-04-13 01:10:00|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|12027.8|12023.8|425
1649812500000|2022-04-13 01:15:00|12032.5|12028.5|12032.5|12028.5|12034|12030|12030.9|12026.9|708
1649812800000|2022-04-13 01:20:00|12030.9|12026.9|12027.8|12023.8|12030.9|12026.9|12027.8|12023.8|289
1649813100000|2022-04-13 01:25:00|12029.3|12025.3|12026.2|12022.2|12029.3|12025.3|12024.7|12020.7|1080
1649813400000|2022-04-13 01:30:00|12027|12023|12026.2|12022.2|12029.3|12025.3|12026.2|12022.2|832
1649813700000|2022-04-13 01:35:00|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|12026.2|12022.2|516
1649814000000|2022-04-13 01:40:00|12029.3|12025.3|12030.9|12026.9|12032.5|12028.5|12027.8|12023.8|556
1649814300000|2022-04-13 01:45:00|12029.3|12025.3|12032.5|12028.5|12032.5|12028.5|12029.3|12025.3|754
1649814600000|2022-04-13 01:50:00|12030.9|12026.9|12030.9|12026.9|12032.5|12028.5|12029.3|12025.3|426
1649814900000|2022-04-13 01:55:00|12029.3|12025.3|12029.3|12025.3|12030.9|12026.9|12029.3|12025.3|1532
1649815200000|2022-04-13 02:00:00|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|12021.5|12017.5|2408
1649815500000|2022-04-13 02:05:00|12029.3|12025.3|12034|12030|12035.6|12031.6|12027.8|12023.8|2325
1649815800000|2022-04-13 02:10:00|12032.5|12028.5|12032.5|12028.5|12034|12030|12030.9|12026.9|687
1649816100000|2022-04-13 02:15:00|12030.9|12026.9|12027.8|12023.8|12032.5|12028.5|12027.8|12023.8|242
1649816400000|2022-04-13 02:20:00|12029.3|12025.3|12029.3|12025.3|12030.9|12026.9|12026.2|12022.2|808
1649816700000|2022-04-13 02:25:00|12030.9|12026.9|12027.8|12023.8|12030.9|12026.9|12027.8|12023.8|401
1649817000000|2022-04-13 02:30:00|12028.6|12024.6|12029.3|12025.3|12030.9|12026.9|12027.8|12023.8|302
1649817300000|2022-04-13 02:35:00|12030.9|12026.9|12024.7|12020.7|12030.9|12026.9|12023.1|12019.1|856
1649817600000|2022-04-13 02:40:00|12026.2|12022.2|12026.2|12022.2|12026.2|12022.2|12024.7|12020.7|268
1649817900000|2022-04-13 02:45:00|12024.7|12020.7|12029.3|12025.3|12029.3|12025.3|12024.7|12020.7|514
1649818200000|2022-04-13 02:50:00|12030.9|12026.9|12032.5|12028.5|12032.5|12028.5|12029.3|12025.3|2540
1649818500000|2022-04-13 02:55:00|12034|12030|12034|12030|12034|12030|12032.5|12028.5|891
1649818800000|2022-04-13 03:00:00|12035.6|12031.6|12035.6|12031.6|12035.6|12031.6|12035.6|12031.6|470
1649819100000|2022-04-13 03:05:00|12034.8|12030.8|12038.7|12034.7|12038.7|12034.7|12034|12030|1560
1649819400000|2022-04-13 03:10:00|12040.3|12036.3|12038.7|12034.7|12040.3|12036.3|12038.7|12034.7|494
1649819700000|2022-04-13 03:15:00|12037.2|12033.2|12037.2|12033.2|12038.7|12034.7|12037.2|12033.2|920
1649820000000|2022-04-13 03:20:00|12035.6|12031.6|12037.2|12033.2|12037.2|12033.2|12035.6|12031.6|368
1649820300000|2022-04-13 03:25:00|12038.7|12034.7|12038.7|12034.7|12038.7|12034.7|12038.7|12034.7|125
1649820600000|2022-04-13 03:30:00|12040.3|12036.3|12038.7|12034.7|12040.3|12036.3|12037.2|12033.2|401
1649820900000|2022-04-13 03:35:00|12037.2|12033.2|12037.2|12033.2|12038.7|12034.7|12037.2|12033.2|334
1649821200000|2022-04-13 03:40:00|12038.7|12034.7|12038.7|12034.7|12040.3|12036.3|12038.7|12034.7|1136
1649821500000|2022-04-13 03:45:00|12037.2|12033.2|12037.2|12033.2|12037.2|12033.2|12037.2|12033.2|385
1649821800000|2022-04-13 03:50:00|12038.7|12034.7|12038.7|12034.7|12038.7|12034.7|12037.2|12033.2|129
1649822100000|2022-04-13 03:55:00|12037.2|12033.2|12035.6|12031.6|12038.7|12034.7|12034|12030|799
1649822400000|2022-04-13 04:00:00|12037.2|12033.2|12032.5|12028.5|12038.7|12034.7|12032.5|12028.5|2316
1649822700000|2022-04-13 04:05:00|12034|12030|12034|12030|12034|12030|12032.5|12028.5|369
1649823000000|2022-04-13 04:10:00|12032.5|12028.5|12032.5|12028.5|12034|12030|12032.5|12028.5|256
1649823300000|2022-04-13 04:15:00|||||||||208
1649823600000|2022-04-13 04:20:00|12030.9|12026.9|12032.5|12028.5|12032.5|12028.5|12030.9|12026.9|157
1649823900000|2022-04-13 04:25:00|12031.7|12027.7|12029.3|12025.3|12032.5|12028.5|12029.3|12025.3|627
1649824200000|2022-04-13 04:30:00|12030.9|12026.9|12029.3|12025.3|12030.9|12026.9|12029.3|12025.3|260
1649824500000|2022-04-13 04:35:00|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|136
1649824800000|2022-04-13 04:40:00|12032.5|12028.5|12037.2|12033.2|12037.2|12033.2|12030.9|12026.9|1981
1649825100000|2022-04-13 04:45:00|12035.6|12031.6|12035.6|12031.6|12035.6|12031.6|12034|12030|253
1649825400000|2022-04-13 04:50:00|12034|12030|12034|12030|12035.6|12031.6|12034|12030|452
1649825700000|2022-04-13 04:55:00|12035.6|12031.6|12035.6|12031.6|12037.2|12033.2|12034|12030|197
1649826000000|2022-04-13 05:00:00|12034|12030|12032.5|12028.5|12034|12030|12032.5|12028.5|507
1649826300000|2022-04-13 05:05:00|12030.9|12026.9|12029.3|12025.3|12032.5|12028.5|12029.3|12025.3|1302
1649826600000|2022-04-13 05:10:00|12030.9|12026.9|12032.5|12028.5|12032.5|12028.5|12029.3|12025.3|582
1649826900000|2022-04-13 05:15:00|12030.9|12026.9|12034|12030|12034|12030|12030.9|12026.9|408
1649827200000|2022-04-13 05:20:00|12035.6|12031.6|12035.6|12031.6|12035.6|12031.6|12035.6|12031.6|102
1649827500000|2022-04-13 05:25:00|12036.4|12032.4|12036.4|12032.4|12037.2|12033.2|12035.6|12031.6|480
1649827800000|2022-04-13 05:30:00|12037.2|12033.2|12040.3|12036.3|12040.3|12036.3|12036.4|12032.4|298
1649828100000|2022-04-13 05:35:00|12038.7|12034.7|12035.6|12031.6|12038.7|12034.7|12035.6|12031.6|583
1649828400000|2022-04-13 05:40:00|12037.2|12033.2|12040.3|12036.3|12041.8|12037.8|12037.2|12033.2|532
1649828700000|2022-04-13 05:45:00|12041.8|12037.8|12037.2|12033.2|12041.8|12037.8|12037.2|12033.2|1251
1649829000000|2022-04-13 05:50:00|12035.6|12031.6|12034|12030|12035.6|12031.6|12032.5|12028.5|582
1649829300000|2022-04-13 05:55:00|12032.5|12028.5|12034|12030|12035.6|12031.6|12032.5|12028.5|597
1649829600000|2022-04-13 06:00:00|12035.6|12031.6|12035.6|12031.6|12037.2|12033.2|12032.5|12028.5|1509
1649829900000|2022-04-13 06:05:00|12037.2|12033.2|12034|12030|12037.2|12033.2|12032.5|12028.5|821
1649830200000|2022-04-13 06:10:00|12032.5|12028.5|12030.9|12026.9|12032.5|12028.5|12030.9|12026.9|1043
1649830500000|2022-04-13 06:15:00|12032.5|12028.5|12029.3|12025.3|12032.5|12028.5|12029.3|12025.3|1064
1649830800000|2022-04-13 06:20:00|12027.8|12023.8|12023.1|12019.1|12029.3|12025.3|12021.5|12017.5|3327
1649831100000|2022-04-13 06:25:00|12021.5|12017.5|12018.4|12014.4|12023.1|12019.1|12015.3|12011.3|3712
1649831400000|2022-04-13 06:30:00|12016.8|12012.8|12013.7|12009.7|12018.4|12014.4|12012.2|12008.2|4691
1649831700000|2022-04-13 06:35:00|12015.3|12011.3|12016.8|12012.8|12018.4|12014.4|12013.7|12009.7|1244
1649832000000|2022-04-13 06:40:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12013.7|12009.7|2515
1649832300000|2022-04-13 06:45:00|12016.1|12012.1|12021.5|12017.5|12023.1|12019.1|12015.3|12011.3|1399
1649832600000|2022-04-13 06:50:00|12020|12016|12018.4|12014.4|12021.5|12017.5|12018.4|12014.4|1398
1649832900000|2022-04-13 06:55:00|12016.8|12012.8|12015.3|12011.3|12020|12016|12015.3|12011.3|2084
1649833200000|2022-04-13 07:00:00|12016.8|12012.8|12018.4|12014.4|12021.5|12017.5|12015.3|12011.3|1944
1649833500000|2022-04-13 07:05:00|12016.8|12012.8|12012.2|12008.2|12018.4|12014.4|12012.2|12008.2|2680
1649833800000|2022-04-13 07:10:00|12013.7|12009.7|12015.3|12011.3|12015.3|12011.3|12012.2|12008.2|3120
1649834100000|2022-04-13 07:15:00|12013.7|12009.7|12018.4|12014.4|12019.2|12015.2|12013.7|12009.7|1539
1649834400000|2022-04-13 07:20:00|12020|12016|12016.8|12012.8|12020|12016|12013.7|12009.7|1104
1649834700000|2022-04-13 07:25:00|12018.4|12014.4|12024.7|12020.7|12024.7|12020.7|12018.4|12014.4|2356
1649835000000|2022-04-13 07:30:00|12023.1|12019.1|12018.4|12014.4|12024.7|12020.7|12018.4|12014.4|659
1649835300000|2022-04-13 07:35:00|12020|12016|12013.7|12009.7|12020|12016|12013.7|12009.7|1728
1649835600000|2022-04-13 07:40:00|12015.3|12011.3|12013.7|12009.7|12015.3|12011.3|12012.2|12008.2|1676
1649835900000|2022-04-13 07:45:00|12012.2|12008.2|12007.5|12003.5|12013.7|12009.7|12007.5|12003.5|2267
1649836200000|2022-04-13 07:50:00|12005.9|12001.9|12004.3|12000.3|12007.5|12003.5|12001.2|11997.2|9981
1649836500000|2022-04-13 07:55:00|12005.9|12001.9|12009|12005|12009|12005|12005.9|12001.9|2507
1649836800000|2022-04-13 08:00:00|12007.5|12003.5|12004.3|12000.3|12009|12005|12002.8|11998.8|1549
1649837100000|2022-04-13 08:05:00|12002.8|11998.8|12004.3|12000.3|12005.9|12001.9|11999.7|11995.7|2031
1649837400000|2022-04-13 08:10:00|12002.8|11998.8|12007.5|12003.5|12007.5|12003.5|12002.8|11998.8|1318
1649837700000|2022-04-13 08:15:00|12009|12005|12013.7|12009.7|12013.7|12009.7|12007.5|12003.5|2848
1649838000000|2022-04-13 08:20:00|12012.2|12008.2|12012.2|12008.2|12013.7|12009.7|12010.6|12006.6|1399
1649838300000|2022-04-13 08:25:00|12012.9|12008.9|12012.2|12008.2|12015.3|12011.3|12010.6|12006.6|2253
1649838600000|2022-04-13 08:30:00|12013.7|12009.7|12015.3|12011.3|12015.3|12011.3|12012.2|12008.2|2284
1649838900000|2022-04-13 08:35:00|12013.7|12009.7|12016.8|12012.8|12016.8|12012.8|12013.7|12009.7|778
1649839200000|2022-04-13 08:40:00|12018.4|12014.4|12027.8|12023.8|12030.9|12026.9|12018.4|12014.4|5854
1649839500000|2022-04-13 08:45:00|12026.2|12022.2|12023.1|12019.1|12029.3|12025.3|12023.1|12019.1|2316
1649839800000|2022-04-13 08:50:00|12024.7|12020.7|12024.7|12020.7|12026.2|12022.2|12023.1|12019.1|1865
1649840100000|2022-04-13 08:55:00|12023.1|12019.1|12026.2|12022.2|12026.2|12022.2|12023.1|12019.1|1373
1649840400000|2022-04-13 09:00:00|12024.7|12020.7|12021.5|12017.5|12026.2|12022.2|12020|12016|1560
1649840700000|2022-04-13 09:05:00|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|12020|12016|1553
1649841000000|2022-04-13 09:10:00|12021.5|12017.5|12026.2|12022.2|12027.8|12023.8|12021.5|12017.5|1459
1649841300000|2022-04-13 09:15:00|12024.7|12020.7|12024.7|12020.7|12027.8|12023.8|12024.7|12020.7|1760
1649841600000|2022-04-13 09:20:00|12023.1|12019.1|12021.5|12017.5|12026.2|12022.2|12021.5|12017.5|1693
1649841900000|2022-04-13 09:25:00|12020|12016|12021.5|12017.5|12021.5|12017.5|12018.4|12014.4|889
1649842200000|2022-04-13 09:30:00|12020|12016|12021.5|12017.5|12023.1|12019.1|12016.8|12012.8|1607
1649842500000|2022-04-13 09:35:00|12023.1|12019.1|12026.2|12022.2|12026.2|12022.2|12021.5|12017.5|814
1649842800000|2022-04-13 09:40:00|12024.7|12020.7|12026.2|12022.2|12027.8|12023.8|12024.7|12020.7|1247
1649843100000|2022-04-13 09:45:00|12027.8|12023.8|12026.2|12022.2|12029.3|12025.3|12024.7|12020.7|493
1649843400000|2022-04-13 09:50:00|12024.7|12020.7|12029.3|12025.3|12030.9|12026.9|12024.7|12020.7|2947
1649843700000|2022-04-13 09:55:00|12030.9|12026.9|12030.9|12026.9|12032.5|12028.5|12029.3|12025.3|1465
1649844000000|2022-04-13 10:00:00|12032.5|12028.5|12037.2|12033.2|12037.2|12033.2|12030.9|12026.9|3412
1649844300000|2022-04-13 10:05:00|12035.6|12031.6|12045|12041|12045|12041|12035.6|12031.6|5018
1649844600000|2022-04-13 10:10:00|12043.4|12039.4|12040.3|12036.3|12045|12041|12038.7|12034.7|3492
1649844900000|2022-04-13 10:15:00|12038.7|12034.7|12035.6|12031.6|12040.3|12036.3|12034|12030|2194
1649845200000|2022-04-13 10:20:00|12034.8|12030.8|12035.6|12031.6|12037.2|12033.2|12034|12030|1228
1649845500000|2022-04-13 10:25:00|12037.2|12033.2|12037.2|12033.2|12038.7|12034.7|12037.2|12033.2|1850
1649845800000|2022-04-13 10:30:00|12038.7|12034.7|12038.7|12034.7|12038.7|12034.7|12037.2|12033.2|302
1649846100000|2022-04-13 10:35:00|12040.3|12036.3|12049.7|12045.7|12051.2|12047.2|12040.3|12036.3|2953
1649846400000|2022-04-13 10:40:00|12048.1|12044.1|12046.5|12042.5|12049.7|12045.7|12045|12041|1057
1649846700000|2022-04-13 10:45:00|12045|12041|12043.4|12039.4|12046.5|12042.5|12043.4|12039.4|1407
1649847000000|2022-04-13 10:50:00|12045|12041|12043.4|12039.4|12045|12041|12041.8|12037.8|878
1649847300000|2022-04-13 10:55:00|12045|12041|12045|12041|12046.5|12042.5|12043.4|12039.4|753
1649847600000|2022-04-13 11:00:00|12043.4|12039.4|12043.4|12039.4|12046.5|12042.5|12041.8|12037.8|1862
1649847900000|2022-04-13 11:05:00|12045|12041|12041.8|12037.8|12045|12041|12041.8|12037.8|1225
1649848200000|2022-04-13 11:10:00|12040.3|12036.3|12045|12041|12045|12041|12040.3|12036.3|1788
1649848500000|2022-04-13 11:15:00|12046.5|12042.5|12046.5|12042.5|12048.1|12044.1|12045|12041|1522
1649848800000|2022-04-13 11:20:00|12048.1|12044.1|12049.7|12045.7|12051.2|12047.2|12046.5|12042.5|1599
1649849100000|2022-04-13 11:25:00|12051.2|12047.2|12055.9|12051.9|12055.9|12051.9|12049.7|12045.7|2109
1649849400000|2022-04-13 11:30:00|12054.3|12050.3|12057.5|12053.5|12057.5|12053.5|12051.2|12047.2|3018
1649849700000|2022-04-13 11:35:00|12055.9|12051.9|12052.8|12048.8|12059|12055|12051.2|12047.2|2455
1649850000000|2022-04-13 11:40:00|12051.2|12047.2|12052.8|12048.8|12054.3|12050.3|12051.2|12047.2|2229
1649850300000|2022-04-13 11:45:00|12051.2|12047.2|12048.1|12044.1|12052.8|12048.8|12046.5|12042.5|2445
1649850600000|2022-04-13 11:50:00|12049.7|12045.7|12054.3|12050.3|12054.3|12050.3|12049.7|12045.7|1404
1649850900000|2022-04-13 11:55:00|12055.9|12051.9|12046.5|12042.5|12055.9|12051.9|12046.5|12042.5|2130
1649851200000|2022-04-13 12:00:00|12045|12041|12038.7|12034.7|12046.5|12042.5|12038.7|12034.7|3892
1649851500000|2022-04-13 12:05:00|12040.3|12036.3|12041.8|12037.8|12043.4|12039.4|12038.7|12034.7|6932
1649851800000|2022-04-13 12:10:00|12040.3|12036.3|12041.8|12037.8|12045|12041|12038.7|12034.7|2883
1649852100000|2022-04-13 12:15:00|12040.3|12036.3|12038.7|12034.7|12041.8|12037.8|12037.2|12033.2|2770
1649852400000|2022-04-13 12:20:00|12035.6|12031.6|12034|12030|12037.2|12033.2|12032.5|12028.5|4464
1649852700000|2022-04-13 12:25:00|12032.5|12028.5|12032.5|12028.5|12034|12030|12027.8|12023.8|4445
1649853000000|2022-04-13 12:30:00|12034|12030|12040.3|12036.3|12045|12041|12021.5|12017.5|9950
1649853300000|2022-04-13 12:35:00|12038.7|12034.7|12048.1|12044.1|12048.1|12044.1|12035.6|12031.6|3215
1649853600000|2022-04-13 12:40:00|12049.7|12045.7|12054.3|12050.3|12055.9|12051.9|12049.7|12045.7|6606
1649853900000|2022-04-13 12:45:00|12052.8|12048.8|12051.2|12047.2|12054.3|12050.3|12045|12041|6278
1649854200000|2022-04-13 12:50:00|12049.7|12045.7|12062.2|12058.2|12062.2|12058.2|12048.1|12044.1|9281
1649854500000|2022-04-13 12:55:00|12060.6|12056.6|12055.9|12051.9|12062.2|12058.2|12054.3|12050.3|4023
1649854800000|2022-04-13 13:00:00|12054.3|12050.3|12057.5|12053.5|12057.5|12053.5|12054.3|12050.3|4372
1649855100000|2022-04-13 13:05:00|12059|12055|12060.6|12056.6|12062.2|12058.2|12057.5|12053.5|3407
1649855400000|2022-04-13 13:10:00|12062.2|12058.2|12080.9|12076.9|12080.9|12076.9|12062.2|12058.2|10842
1649855700000|2022-04-13 13:15:00|12082.5|12078.5|12082.5|12078.5|12087.2|12083.2|12077.8|12073.8|12209
1649856000000|2022-04-13 13:20:00|12080.9|12076.9|12088.7|12084.7|12088.7|12084.7|12079.3|12075.3|9063
1649856300000|2022-04-13 13:25:00|12087.2|12083.2|12080.9|12076.9|12087.2|12083.2|12079.3|12075.3|8858
1649856600000|2022-04-13 13:30:00|12079.3|12075.3|12088.7|12084.7|12091.8|12087.8|12077.8|12073.8|8283
1649856900000|2022-04-13 13:35:00|12087.2|12083.2|12095|12091|12098.1|12094.1|12085.6|12081.6|7698
1649857200000|2022-04-13 13:40:00|12096.5|12092.5|12101.2|12097.2|12105.9|12101.9|12095|12091|9830
1649857500000|2022-04-13 13:45:00|12099.7|12095.7|12104.3|12100.3|12105.9|12101.9|12096.5|12092.5|10800
1649857800000|2022-04-13 13:50:00|12105.9|12101.9|12099.7|12095.7|12105.9|12101.9|12096.5|12092.5|7875
1649858100000|2022-04-13 13:55:00|12098.1|12094.1|12101.2|12097.2|12102.8|12098.8|12098.1|12094.1|4375
1649858400000|2022-04-13 14:00:00|12099.7|12095.7|12091.8|12087.8|12099.7|12095.7|12090.3|12086.3|9352
1649858700000|2022-04-13 14:05:00|12093.4|12089.4|12095|12091|12095|12091|12088.7|12084.7|7746
1649859000000|2022-04-13 14:10:00|12096.5|12092.5|12112.2|12108.2|12112.2|12108.2|12095|12091|11528
1649859300000|2022-04-13 14:15:00|12113.7|12109.7|12116.8|12112.8|12123.1|12119.1|12112.2|12108.2|14623
1649859600000|2022-04-13 14:20:00|12115.3|12111.3|12121.5|12117.5|12121.5|12117.5|12115.3|12111.3|5931
1649859900000|2022-04-13 14:25:00|12120|12116|12115.3|12111.3|12120|12116|12113.7|12109.7|5658
1649860200000|2022-04-13 14:30:00|12113.7|12109.7|12109|12105|12113.7|12109.7|12105.9|12101.9|9168
1649860500000|2022-04-13 14:35:00|12110.6|12106.6|12102.8|12098.8|12110.6|12106.6|12101.2|12097.2|5704
1649860800000|2022-04-13 14:40:00|12101.2|12097.2|12107.5|12103.5|12109|12105|12101.2|12097.2|6950
1649861100000|2022-04-13 14:45:00|12109|12105|12102.8|12098.8|12109|12105|12101.2|12097.2|5034
1649861400000|2022-04-13 14:50:00|12104.3|12100.3|12107.5|12103.5|12112.2|12108.2|12102.8|12098.8|3680
1649861700000|2022-04-13 14:55:00|12105.9|12101.9|12109|12105|12109|12105|12104.3|12100.3|2483
1649862000000|2022-04-13 15:00:00|12110.6|12106.6|12110.6|12106.6|12112.2|12108.2|12107.5|12103.5|3530
1649862300000|2022-04-13 15:05:00|12112.2|12108.2|12105.9|12101.9|12112.2|12108.2|12105.9|12101.9|8908
1649862600000|2022-04-13 15:10:00|12107.5|12103.5|12109|12105|12112.2|12108.2|12107.5|12103.5|3492
1649862900000|2022-04-13 15:15:00|12107.5|12103.5|12101.2|12097.2|12110.6|12106.6|12101.2|12097.2|3893
1649863200000|2022-04-13 15:20:00|12099.7|12095.7|12102.8|12098.8|12104.3|12100.3|12096.5|12092.5|5352
1649863500000|2022-04-13 15:25:00|12101.2|12097.2|12096.5|12092.5|12102.8|12098.8|12096.5|12092.5|2321
1649863800000|2022-04-13 15:30:00|12095|12091|12098.1|12094.1|12099.7|12095.7|12095|12091|4327
1649864100000|2022-04-13 15:35:00|12096.5|12092.5|12101.2|12097.2|12102.8|12098.8|12093.4|12089.4|3934
1649864400000|2022-04-13 15:40:00|12102.8|12098.8|12102.8|12098.8|12104.3|12100.3|12101.2|12097.2|1580
1649864700000|2022-04-13 15:45:00|12101.2|12097.2|12104.3|12100.3|12105.9|12101.9|12101.2|12097.2|1730
1649865000000|2022-04-13 15:50:00|12105.9|12101.9|12107.5|12103.5|12109|12105|12104.3|12100.3|2095
1649865300000|2022-04-13 15:55:00|12109|12105|12112.2|12108.2|12113.7|12109.7|12109|12105|3048
1649865600000|2022-04-13 16:00:00|12113.7|12109.7|12112.2|12108.2|12115.3|12111.3|12112.2|12108.2|2103
1649865900000|2022-04-13 16:05:00|12113.7|12109.7|12110.6|12106.6|12113.7|12109.7|12109|12105|3998
1649866200000|2022-04-13 16:10:00|12112.2|12108.2|12107.5|12103.5|12112.2|12108.2|12107.5|12103.5|2951
1649866500000|2022-04-13 16:15:00|12105.9|12101.9|12102.8|12098.8|12107.5|12103.5|12102.8|12098.8|2922
1649866800000|2022-04-13 16:20:00|12101.2|12097.2|12101.2|12097.2|12102.8|12098.8|12101.2|12097.2|3031
1649867100000|2022-04-13 16:25:00|12099.7|12095.7|12099.7|12095.7|12099.7|12095.7|12098.1|12094.1|2493
1649867400000|2022-04-13 16:30:00|12101.2|12097.2|12102.8|12098.8|12102.8|12098.8|12099.7|12095.7|3163
1649867700000|2022-04-13 16:35:00|12101.2|12097.2|12096.5|12092.5|12102.8|12098.8|12096.5|12092.5|1385
1649868000000|2022-04-13 16:40:00|12098.1|12094.1|12093.4|12089.4|12098.1|12094.1|12093.4|12089.4|4125
1649868300000|2022-04-13 16:45:00|12095|12091|12095|12091|12098.1|12094.1|12093.4|12089.4|4727
1649868600000|2022-04-13 16:50:00|12093.4|12089.4|12088.7|12084.7|12093.4|12089.4|12087.2|12083.2|4524
1649868900000|2022-04-13 16:55:00|12087.2|12083.2|12087.2|12083.2|12091.8|12087.8|12087.2|12083.2|7871
1649869200000|2022-04-13 17:00:00|12088.7|12084.7|12085.6|12081.6|12095|12091|12082.5|12078.5|10093
1649869500000|2022-04-13 17:05:00|12084|12080|12099.7|12095.7|12102.8|12098.8|12084|12080|6672
1649869800000|2022-04-13 17:10:00|12098.1|12094.1|12093.4|12089.4|12098.1|12094.1|12090.3|12086.3|4384
1649870100000|2022-04-13 17:15:00|12091.8|12087.8|12091.8|12087.8|12095|12091|12090.3|12086.3|1845
1649870400000|2022-04-13 17:20:00|12090.3|12086.3|12090.3|12086.3|12095|12091|12088.7|12084.7|4167
1649870700000|2022-04-13 17:25:00|12088.7|12084.7|12095|12091|12095|12091|12087.2|12083.2|6993
1649871000000|2022-04-13 17:30:00|12096.5|12092.5|12093.4|12089.4|12096.5|12092.5|12093.4|12089.4|4658
1649871300000|2022-04-13 17:35:00|12091.8|12087.8|12093.4|12089.4|12093.4|12089.4|12087.2|12083.2|4256
1649871600000|2022-04-13 17:40:00|12091.8|12087.8|12087.2|12083.2|12095|12091|12087.2|12083.2|6410
1649871900000|2022-04-13 17:45:00|12088.7|12084.7|12085.6|12081.6|12088.7|12084.7|12084|12080|4330
1649872200000|2022-04-13 17:50:00|12087.2|12083.2|12087.2|12083.2|12088.7|12084.7|12085.6|12081.6|3165
1649872500000|2022-04-13 17:55:00|12088.7|12084.7|12085.6|12081.6|12088.7|12084.7|12085.6|12081.6|5942
1649872800000|2022-04-13 18:00:00|12084|12080|12087.2|12083.2|12087.2|12083.2|12082.5|12078.5|3308
1649873100000|2022-04-13 18:05:00|12085.6|12081.6|12087.2|12083.2|12088.7|12084.7|12085.6|12081.6|1733
1649873400000|2022-04-13 18:10:00|12088.7|12084.7|12087.2|12083.2|12088.7|12084.7|12085.6|12081.6|3974
1649873700000|2022-04-13 18:15:00|12088.7|12084.7|12088.7|12084.7|12090.3|12086.3|12087.2|12083.2|3330
1649874000000|2022-04-13 18:20:00|12090.3|12086.3|12091.8|12087.8|12091.8|12087.8|12088.7|12084.7|5345
1649874300000|2022-04-13 18:25:00|12090.3|12086.3|12095|12091|12095|12091|12090.3|12086.3|2238
1649874600000|2022-04-13 18:30:00|12093.4|12089.4|12091.8|12087.8|12095|12091|12091.8|12087.8|2909
1649874900000|2022-04-13 18:35:00|12093.4|12089.4|12093.4|12089.4|12093.4|12089.4|12091.8|12087.8|1967
1649875200000|2022-04-13 18:40:00|12095|12091|12091.8|12087.8|12095|12091|12090.3|12086.3|2516
1649875500000|2022-04-13 18:45:00|12090.3|12086.3|12087.2|12083.2|12091.8|12087.8|12087.2|12083.2|2265
1649875800000|2022-04-13 18:50:00|12088.7|12084.7|12088.7|12084.7|12088.7|12084.7|12087.2|12083.2|4085
1649876100000|2022-04-13 18:55:00|12090.3|12086.3|12082.5|12078.5|12090.3|12086.3|12079.3|12075.3|10058
1649876400000|2022-04-13 19:00:00|12080.9|12076.9|12079.3|12075.3|12084|12080|12079.3|12075.3|5326
1649876700000|2022-04-13 19:05:00|12077.8|12073.8|12077.8|12073.8|12079.3|12075.3|12076.2|12072.2|2475
1649877000000|2022-04-13 19:10:00|12076.2|12072.2|12077.8|12073.8|12077.8|12073.8|12076.2|12072.2|2883
1649877300000|2022-04-13 19:15:00|12076.2|12072.2|12073.9|12069.9|12076.2|12072.2|12073.1|12069.1|2577
1649877600000|2022-04-13 19:20:00|12073.1|12069.1|12071.5|12067.5|12074.7|12070.7|12068.4|12064.4|2441
1649877900000|2022-04-13 19:25:00|12073.1|12069.1|12070|12066|12074.7|12070.7|12070|12066|3261
1649878200000|2022-04-13 19:30:00|12071.5|12067.5|12070|12066|12073.1|12069.1|12068.4|12064.4|5404
1649878500000|2022-04-13 19:35:00|12071.5|12067.5|12074.7|12070.7|12076.2|12072.2|12071.5|12067.5|2643
1649878800000|2022-04-13 19:40:00|12073.1|12069.1|12068.4|12064.4|12073.1|12069.1|12068.4|12064.4|2867
1649879100000|2022-04-13 19:45:00|12066.8|12062.8|12063.7|12059.7|12066.8|12062.8|12062.2|12058.2|2586
1649879400000|2022-04-13 19:50:00|12064.5|12060.5|12066.8|12062.8|12066.8|12062.8|12062.2|12058.2|3162
1649879700000|2022-04-13 19:55:00|12068.4|12064.4|12071.5|12067.5|12071.5|12067.5|12063.7|12059.7|6913
1649880000000|2022-04-13 20:00:00|12070|12066|12073.1|12069.1|12074.7|12070.7|12068.4|12064.4|3937
1649880300000|2022-04-13 20:05:00|12074.7|12070.7|12074.7|12070.7|12079.3|12075.3|12073.1|12069.1|1468
1649880600000|2022-04-13 20:10:00|12076.2|12072.2|12079.3|12075.3|12079.3|12075.3|12074.7|12070.7|1912
1649880900000|2022-04-13 20:15:00|12077.8|12073.8|12074.7|12070.7|12079.3|12075.3|12074.7|12070.7|1434
1649881200000|2022-04-13 20:20:00|12073.1|12069.1|12073.1|12069.1|12073.1|12069.1|12071.5|12067.5|410
1649881500000|2022-04-13 20:25:00|12074.7|12070.7|12073.1|12069.1|12074.7|12070.7|12070|12066|1473
1649881800000|2022-04-13 20:30:00|12074.7|12070.7|12071.5|12067.5|12074.7|12070.7|12071.5|12067.5|920
1649882100000|2022-04-13 20:35:00|12070|12066|12070|12066|12070|12066|12068.4|12064.4|3760
1649882400000|2022-04-13 20:40:00|12069.2|12065.2|12070|12066|12070|12066|12068.4|12064.4|788
1649882700000|2022-04-13 20:45:00|12071.5|12067.5|12068.4|12064.4|12073.1|12069.1|12068.4|12064.4|1437
1649883000000|2022-04-13 20:50:00|12070|12066|12071.5|12067.5|12071.5|12067.5|12068.4|12064.4|1671
1649883300000|2022-04-13 20:55:00|12073.1|12069.1|12074.7|12070.7|12074.7|12070.7|12071.5|12067.5|1764
1649887200000|2022-04-13 22:00:00|12068.4|12064.4|12065.3|12061.3|12068.4|12064.4|12063.7|12059.7|669
1649887500000|2022-04-13 22:05:00|12066.8|12062.8|12066.8|12062.8|12066.8|12062.8|12066.8|12062.8|170
1649887800000|2022-04-13 22:10:00|12068.4|12064.4|12068.4|12064.4|12070|12066|12068.4|12064.4|256
1649888100000|2022-04-13 22:15:00|12070|12066|12073.1|12069.1|12073.1|12069.1|12070|12066|512
1649888400000|2022-04-13 22:20:00|||||||||18
1649888700000|2022-04-13 22:25:00|12074.7|12070.7|12073.1|12069.1|12074.7|12070.7|12073.1|12069.1|72
1649889000000|2022-04-13 22:30:00|12074.7|12070.7|12079.3|12075.3|12079.3|12075.3|12074.7|12070.7|724
1649889300000|2022-04-13 22:35:00|12080.9|12076.9|12080.9|12076.9|12080.9|12076.9|12079.3|12075.3|412
1649889600000|2022-04-13 22:40:00|||||||||147
1649889900000|2022-04-13 22:45:00|12082.5|12078.5|12086.4|12082.4|12087.2|12083.2|12082.5|12078.5|601
1649890200000|2022-04-13 22:50:00|12085.6|12081.6|12087.2|12083.2|12087.2|12083.2|12084|12080|622
1649890500000|2022-04-13 22:55:00|12085.6|12081.6|12088.7|12084.7|12088.7|12084.7|12085.6|12081.6|156
1649890800000|2022-04-13 23:00:00|12087.2|12083.2|12085.6|12081.6|12087.2|12083.2|12085.6|12081.6|200
1649891100000|2022-04-13 23:05:00|||||||||23
1649891400000|2022-04-13 23:10:00|12084|12080|12085.6|12081.6|12085.6|12081.6|12084|12080|303
1649891700000|2022-04-13 23:15:00|12084|12080|12084|12080|12084|12080|12084|12080|104
1649892000000|2022-04-13 23:20:00|12085.6|12081.6|12087.2|12083.2|12087.2|12083.2|12085.6|12081.6|131
1649892300000|2022-04-13 23:25:00|12085.6|12081.6|12085.6|12081.6|12087.2|12083.2|12085.6|12081.6|412
1649892600000|2022-04-13 23:30:00|12087.2|12083.2|12084|12080|12087.2|12083.2|12084|12080|299
1649892900000|2022-04-13 23:35:00|12082.5|12078.5|12077.8|12073.8|12082.5|12078.5|12077.8|12073.8|450
1649893200000|2022-04-13 23:40:00|12079.3|12075.3|12082.5|12078.5|12082.5|12078.5|12079.3|12075.3|222
1649893500000|2022-04-13 23:45:00|12080.9|12076.9|12080.9|12076.9|12080.9|12076.9|12079.3|12075.3|765
1649893800000|2022-04-13 23:50:00|12081.7|12077.7|12082.5|12078.5|12084|12080|12081.7|12077.7|142
1649894100000|2022-04-13 23:55:00|12080.9|12076.9|12076.2|12072.2|12080.9|12076.9|12074.7|12070.7|996
1649894400000|2022-04-14 00:00:00|12077.8|12073.8|12073.1|12069.1|12079.3|12075.3|12073.1|12069.1|412
1649894700000|2022-04-14 00:05:00|12070|12066|12076.2|12072.2|12076.2|12072.2|12070|12066|955
1649895000000|2022-04-14 00:10:00|12077.8|12073.8|12076.2|12072.2|12077.8|12073.8|12074.7|12070.7|576
1649895300000|2022-04-14 00:15:00|12077.8|12073.8|12077.8|12073.8|12077.8|12073.8|12076.2|12072.2|425
1649895600000|2022-04-14 00:20:00|12079.3|12075.3|12077.8|12073.8|12079.3|12075.3|12077.8|12073.8|267
1649895900000|2022-04-14 00:25:00|12074.7|12070.7|12068.4|12064.4|12074.7|12070.7|12068.4|12064.4|1043
1649896200000|2022-04-14 00:30:00|12070|12066|12068.4|12064.4|12070|12066|12065.3|12061.3|639
1649896500000|2022-04-14 00:35:00|12069.2|12065.2|12071.5|12067.5|12073.1|12069.1|12068.4|12064.4|670
1649896800000|2022-04-14 00:40:00|12072.3|12068.3|12068.4|12064.4|12073.1|12069.1|12066.8|12062.8|656
1649897100000|2022-04-14 00:45:00|12070|12066|12066.8|12062.8|12070|12066|12063.7|12059.7|1461
1649897400000|2022-04-14 00:50:00|12065.3|12061.3|12065.3|12061.3|12066.8|12062.8|12063.7|12059.7|1020
1649897700000|2022-04-14 00:55:00|12064.5|12060.5|12070|12066|12070|12066|12063.7|12059.7|478
1649898000000|2022-04-14 01:00:00|12071.5|12067.5|12070.8|12066.8|12071.5|12067.5|12066.8|12062.8|292
1649898300000|2022-04-14 01:05:00|12071.5|12067.5|12074.7|12070.7|12077.8|12073.8|12071.5|12067.5|965
1649898600000|2022-04-14 01:10:00|12076.2|12072.2|12076.2|12072.2|12076.2|12072.2|12074.7|12070.7|489
1649898900000|2022-04-14 01:15:00|12077.8|12073.8|12076.2|12072.2|12079.3|12075.3|12076.2|12072.2|708
1649899200000|2022-04-14 01:20:00|12077.8|12073.8|12071.5|12067.5|12077.8|12073.8|12071.5|12067.5|774
1649899500000|2022-04-14 01:25:00|12073.1|12069.1|12071.5|12067.5|12074.7|12070.7|12071.5|12067.5|614
1649899800000|2022-04-14 01:30:00|12073.1|12069.1|12079.3|12075.3|12084|12080|12073.1|12069.1|2119
1649900100000|2022-04-14 01:35:00|12080.1|12076.1|12079.3|12075.3|12082.5|12078.5|12079.3|12075.3|525
1649900400000|2022-04-14 01:40:00|12080.9|12076.9|12085.6|12081.6|12085.6|12081.6|12079.3|12075.3|714
1649900700000|2022-04-14 01:45:00|12084|12080|12090.3|12086.3|12090.3|12086.3|12084|12080|2790
1649901000000|2022-04-14 01:50:00|12088.7|12084.7|12085.6|12081.6|12090.3|12086.3|12085.6|12081.6|1018
1649901300000|2022-04-14 01:55:00|12087.2|12083.2|12087.2|12083.2|12087.2|12083.2|12084|12080|564
1649901600000|2022-04-14 02:00:00|12088.7|12084.7|12090.3|12086.3|12091.8|12087.8|12088.7|12084.7|1240
1649901900000|2022-04-14 02:05:00|12088.7|12084.7|12087.2|12083.2|12088.7|12084.7|12087.2|12083.2|138
1649902200000|2022-04-14 02:10:00|12088.7|12084.7|12088.7|12084.7|12090.3|12086.3|12088.7|12084.7|337
1649902500000|2022-04-14 02:15:00|12090.3|12086.3|12096.5|12092.5|12096.5|12092.5|12088.7|12084.7|1142
1649902800000|2022-04-14 02:20:00|12095|12091|12098.1|12094.1|12098.1|12094.1|12095|12091|1522
1649903100000|2022-04-14 02:25:00|12096.5|12092.5|12098.1|12094.1|12099.7|12095.7|12096.5|12092.5|896
1649903400000|2022-04-14 02:30:00|12099.7|12095.7|12099.7|12095.7|12099.7|12095.7|12098.1|12094.1|465
1649903700000|2022-04-14 02:35:00|12101.2|12097.2|12102.8|12098.8|12104.3|12100.3|12099.7|12095.7|1963
1649904000000|2022-04-14 02:40:00|12104.3|12100.3|12107.5|12103.5|12107.5|12103.5|12102.8|12098.8|1753
1649904300000|2022-04-14 02:45:00|12105.9|12101.9|12102.8|12098.8|12107.5|12103.5|12102.8|12098.8|884
1649904600000|2022-04-14 02:50:00|12104.3|12100.3|12101.2|12097.2|12104.3|12100.3|12101.2|12097.2|1066
1649904900000|2022-04-14 02:55:00|||||||||70
1649905200000|2022-04-14 03:00:00|12099.7|12095.7|12099.7|12095.7|12099.7|12095.7|12098.1|12094.1|453
1649905500000|2022-04-14 03:05:00|12098.1|12094.1|12101.2|12097.2|12102.8|12098.8|12098.1|12094.1|366
1649905800000|2022-04-14 03:10:00|12099.7|12095.7|12099.7|12095.7|12099.7|12095.7|12099.7|12095.7|215
1649906100000|2022-04-14 03:15:00|12098.1|12094.1|12091.8|12087.8|12098.1|12094.1|12091.8|12087.8|1214
1649906400000|2022-04-14 03:20:00|12093.4|12089.4|12093.4|12089.4|12093.4|12089.4|12091.8|12087.8|714
1649906700000|2022-04-14 03:25:00|12095|12091|12098.1|12094.1|12098.1|12094.1|12095|12091|1555
1649907000000|2022-04-14 03:30:00|12099.7|12095.7|12105.9|12101.9|12107.5|12103.5|12099.7|12095.7|963
1649907300000|2022-04-14 03:35:00|12104.3|12100.3|12107.5|12103.5|12107.5|12103.5|12102.8|12098.8|1843
1649907600000|2022-04-14 03:40:00|12105.9|12101.9|12105.9|12101.9|12107.5|12103.5|12104.3|12100.3|305
1649907900000|2022-04-14 03:45:00|12104.3|12100.3|12110.6|12106.6|12113.7|12109.7|12104.3|12100.3|2035
1649908200000|2022-04-14 03:50:00|12109|12105|12110.6|12106.6|12112.2|12108.2|12109|12105|1389
1649908500000|2022-04-14 03:55:00|12109|12105|12107.5|12103.5|12109|12105|12107.5|12103.5|557
1649908800000|2022-04-14 04:00:00|12105.9|12101.9|12105.9|12101.9|12107.5|12103.5|12105.9|12101.9|319
1649909100000|2022-04-14 04:05:00|12104.3|12100.3|12107.5|12103.5|12107.5|12103.5|12104.3|12100.3|870
1649909400000|2022-04-14 04:10:00|12109|12105|12109|12105|12109|12105|12107.5|12103.5|361
1649909700000|2022-04-14 04:15:00|12110.6|12106.6|12110.6|12106.6|12110.6|12106.6|12107.5|12103.5|764
1649910000000|2022-04-14 04:20:00|12112.2|12108.2|12110.6|12106.6|12112.2|12108.2|12109|12105|509
1649910300000|2022-04-14 04:25:00|12112.2|12108.2|12109|12105|12112.2|12108.2|12107.5|12103.5|413
1649910600000|2022-04-14 04:30:00|12107.5|12103.5|12105.9|12101.9|12109|12105|12105.9|12101.9|259
1649910900000|2022-04-14 04:35:00|12107.5|12103.5|12109|12105|12109|12105|12107.5|12103.5|459
1649911200000|2022-04-14 04:40:00|||||||||67
1649911500000|2022-04-14 04:45:00|12113.7|12109.7|12112.2|12108.2|12116.8|12112.8|12112.2|12108.2|1673
1649911800000|2022-04-14 04:50:00|12110.6|12106.6|12110.6|12106.6|12110.6|12106.6|12109|12105|502
1649912100000|2022-04-14 04:55:00|12109|12105|12112.2|12108.2|12112.2|12108.2|12109|12105|152
1649912400000|2022-04-14 05:00:00|12110.6|12106.6|12107.5|12103.5|12112.2|12108.2|12107.5|12103.5|390
1649912700000|2022-04-14 05:05:00|12109|12105|12107.5|12103.5|12109|12105|12107.5|12103.5|482
1649913000000|2022-04-14 05:10:00|12109|12105|12109|12105|12109|12105|12107.5|12103.5|379
1649913300000|2022-04-14 05:15:00|12107.5|12103.5|12107.5|12103.5|12109|12105|12107.5|12103.5|586
1649913600000|2022-04-14 05:20:00|12109|12105|12107.5|12103.5|12109|12105|12107.5|12103.5|127
1649913900000|2022-04-14 05:25:00|12108.3|12104.3|12109|12105|12109|12105|12108.3|12104.3|264
1649914200000|2022-04-14 05:30:00|12108.3|12104.3|12110.6|12106.6|12110.6|12106.6|12107.5|12103.5|540
1649914500000|2022-04-14 05:35:00|12109|12105|12107.5|12103.5|12110.6|12106.6|12105.9|12101.9|595
1649914800000|2022-04-14 05:40:00|12106.7|12102.7|12101.2|12097.2|12107.5|12103.5|12101.2|12097.2|1091
1649915100000|2022-04-14 05:45:00|12102.8|12098.8|12102.8|12098.8|12104.3|12100.3|12101.2|12097.2|419
1649915400000|2022-04-14 05:50:00|12101.2|12097.2|12101.2|12097.2|12102.8|12098.8|12099.7|12095.7|424
1649915700000|2022-04-14 05:55:00|12100.4|12096.4|12101.2|12097.2|12102.8|12098.8|12099.7|12095.7|574
1649916000000|2022-04-14 06:00:00|12099.7|12095.7|12099.7|12095.7|12101.2|12097.2|12098.1|12094.1|865
1649916300000|2022-04-14 06:05:00|12101.2|12097.2|12101.2|12097.2|12104.3|12100.3|12101.2|12097.2|743
1649916600000|2022-04-14 06:10:00|12102.8|12098.8|12099.7|12095.7|12102.8|12098.8|12098.1|12094.1|755
1649916900000|2022-04-14 06:15:00|12098.1|12094.1|12098.1|12094.1|12099.7|12095.7|12098.1|12094.1|545
1649917200000|2022-04-14 06:20:00|12096.5|12092.5|12101.2|12097.2|12101.2|12097.2|12096.5|12092.5|598
1649917500000|2022-04-14 06:25:00|12102.8|12098.8|12095|12091|12102.8|12098.8|12093.4|12089.4|1534
1649917800000|2022-04-14 06:30:00|12096.5|12092.5|12096.5|12092.5|12096.5|12092.5|12093.4|12089.4|974
1649918100000|2022-04-14 06:35:00|12095|12091|12095|12091|12095|12091|12093.4|12089.4|214
1649918400000|2022-04-14 06:40:00|12096.5|12092.5|12098.1|12094.1|12099.7|12095.7|12095|12091|533
1649918700000|2022-04-14 06:45:00|12096.5|12092.5|12095|12091|12098.1|12094.1|12095|12091|433
1649919000000|2022-04-14 06:50:00|12096.5|12092.5|12098.1|12094.1|12098.1|12094.1|12096.5|12092.5|179
1649919300000|2022-04-14 06:55:00|12099.7|12095.7|12098.1|12094.1|12099.7|12095.7|12098.1|12094.1|1123
1649919600000|2022-04-14 07:00:00|12099.7|12095.7|12104.3|12100.3|12104.3|12100.3|12098.1|12094.1|1396
1649919900000|2022-04-14 07:05:00|12105.9|12101.9|12104.3|12100.3|12105.9|12101.9|12102.8|12098.8|1422
1649920200000|2022-04-14 07:10:00|12105.9|12101.9|12112.2|12108.2|12115.3|12111.3|12104.3|12100.3|4729
1649920500000|2022-04-14 07:15:00|12113.7|12109.7|12107.5|12103.5|12115.3|12111.3|12104.3|12100.3|2994
1649920800000|2022-04-14 07:20:00|12105.9|12101.9|12107.5|12103.5|12109|12105|12105.9|12101.9|826
1649921100000|2022-04-14 07:25:00|12105.9|12101.9|12109|12105|12109|12105|12104.3|12100.3|544
1649921400000|2022-04-14 07:30:00|12109.8|12105.8|12115.3|12111.3|12116.8|12112.8|12107.5|12103.5|3231
1649921700000|2022-04-14 07:35:00|12116.1|12112.1|12113.7|12109.7|12118.4|12114.4|12113.7|12109.7|3029
1649922000000|2022-04-14 07:40:00|12112.2|12108.2|12112.2|12108.2|12113.7|12109.7|12110.6|12106.6|1121
1649922300000|2022-04-14 07:45:00|12113.7|12109.7|12113.7|12109.7|12115.3|12111.3|12112.2|12108.2|1779
1649922600000|2022-04-14 07:50:00|12112.2|12108.2|12116.8|12112.8|12116.8|12112.8|12112.2|12108.2|911
1649922900000|2022-04-14 07:55:00|12115.3|12111.3|12110.6|12106.6|12115.3|12111.3|12109|12105|1905
1649923200000|2022-04-14 08:00:00|12109|12105|12105.9|12101.9|12110.6|12106.6|12104.3|12100.3|2130
1649923500000|2022-04-14 08:05:00|12107.5|12103.5|12105.9|12101.9|12109|12105|12104.3|12100.3|1829
1649923800000|2022-04-14 08:10:00|12107.5|12103.5|12105.9|12101.9|12107.5|12103.5|12104.3|12100.3|1434
1649924100000|2022-04-14 08:15:00|12104.3|12100.3|12105.9|12101.9|12107.5|12103.5|12102.8|12098.8|1826
1649924400000|2022-04-14 08:20:00|12104.3|12100.3|12101.2|12097.2|12105.9|12101.9|12101.2|12097.2|1128
1649924700000|2022-04-14 08:25:00|12102|12098|12098.1|12094.1|12102.8|12098.8|12098.1|12094.1|1700
1649925000000|2022-04-14 08:30:00|12099.7|12095.7|12099.7|12095.7|12099.7|12095.7|12098.1|12094.1|1008
1649925300000|2022-04-14 08:35:00|12098.1|12094.1|12098.1|12094.1|12099.7|12095.7|12096.5|12092.5|1143
1649925600000|2022-04-14 08:40:00|12096.5|12092.5|12102.8|12098.8|12102.8|12098.8|12096.5|12092.5|1521
1649925900000|2022-04-14 08:45:00|12101.2|12097.2|12101.2|12097.2|12102.8|12098.8|12099.7|12095.7|1040
1649926200000|2022-04-14 08:50:00|12099.7|12095.7|12095|12091|12099.7|12095.7|12095|12091|1228
1649926500000|2022-04-14 08:55:00|12093.4|12089.4|12096.5|12092.5|12096.5|12092.5|12093.4|12089.4|1140
1649926800000|2022-04-14 09:00:00|12095|12091|12093.4|12089.4|12096.5|12092.5|12093.4|12089.4|1184
1649927100000|2022-04-14 09:05:00|12091.8|12087.8|12095|12091|12096.5|12092.5|12091.8|12087.8|1402
1649927400000|2022-04-14 09:10:00|12096.5|12092.5|12095|12091|12096.5|12092.5|12095|12091|1782
1649927700000|2022-04-14 09:15:00|12093.4|12089.4|12093.4|12089.4|12095|12091|12091.8|12087.8|1455
1649928000000|2022-04-14 09:20:00|12095|12091|12095|12091|12095|12091|12093.4|12089.4|967
1649928300000|2022-04-14 09:25:00|12093.4|12089.4|12090.3|12086.3|12095|12091|12090.3|12086.3|1718
1649928600000|2022-04-14 09:30:00|12091.8|12087.8|12088.7|12084.7|12091.8|12087.8|12087.2|12083.2|1455
1649928900000|2022-04-14 09:35:00|12087.2|12083.2|12082.5|12078.5|12088.7|12084.7|12082.5|12078.5|1135
1649929200000|2022-04-14 09:40:00|12083.3|12079.3|12085.6|12081.6|12087.2|12083.2|12082.5|12078.5|1133
1649929500000|2022-04-14 09:45:00|12087.2|12083.2|12084|12080|12087.2|12083.2|12082.5|12078.5|993
1649929800000|2022-04-14 09:50:00|12082.5|12078.5|12080.9|12076.9|12084|12080|12080.9|12076.9|665
1649930100000|2022-04-14 09:55:00|12082.5|12078.5|12080.9|12076.9|12082.5|12078.5|12079.3|12075.3|1833
1649930400000|2022-04-14 10:00:00|12079.3|12075.3|12080.9|12076.9|12082.5|12078.5|12079.3|12075.3|1353
1649930700000|2022-04-14 10:05:00|12079.3|12075.3|12076.2|12072.2|12080.9|12076.9|12074.7|12070.7|2986
1649931000000|2022-04-14 10:10:00|12077.8|12073.8|12074.7|12070.7|12079.3|12075.3|12074.7|12070.7|3602
1649931300000|2022-04-14 10:15:00|12076.2|12072.2|12076.2|12072.2|12077.8|12073.8|12073.1|12069.1|1790
1649931600000|2022-04-14 10:20:00|12077.8|12073.8|12082.5|12078.5|12082.5|12078.5|12077.8|12073.8|1310
1649931900000|2022-04-14 10:25:00|12083.3|12079.3|12087.2|12083.2|12087.2|12083.2|12082.5|12078.5|2556
1649932200000|2022-04-14 10:30:00|12085.6|12081.6|12085.6|12081.6|12087.2|12083.2|12084|12080|1581
1649932500000|2022-04-14 10:35:00|12087.2|12083.2|12088.7|12084.7|12090.3|12086.3|12085.6|12081.6|3179
1649932800000|2022-04-14 10:40:00|12090.3|12086.3|12091.8|12087.8|12091.8|12087.8|12088.7|12084.7|5054
1649933100000|2022-04-14 10:45:00|12090.3|12086.3|12091.8|12087.8|12095|12091|12088.7|12084.7|2758
1649933400000|2022-04-14 10:50:00|12093.4|12089.4|12091.8|12087.8|12093.4|12089.4|12090.3|12086.3|1702
1649933700000|2022-04-14 10:55:00|12090.3|12086.3|12095|12091|12095|12091|12090.3|12086.3|1877
1649934000000|2022-04-14 11:00:00|12096.5|12092.5|12093.4|12089.4|12096.5|12092.5|12093.4|12089.4|1307
1649934300000|2022-04-14 11:05:00|12091.8|12087.8|12096.5|12092.5|12096.5|12092.5|12091.8|12087.8|1996
1649934600000|2022-04-14 11:10:00|12095|12091|12091.8|12087.8|12096.5|12092.5|12091.8|12087.8|2237
1649934900000|2022-04-14 11:15:00|12093.4|12089.4|12095|12091|12095|12091|12091.8|12087.8|963
1649935200000|2022-04-14 11:20:00|12096.5|12092.5|12098.1|12094.1|12098.1|12094.1|12095|12091|1684
1649935500000|2022-04-14 11:25:00|12099.7|12095.7|12098.1|12094.1|12099.7|12095.7|12096.5|12092.5|2062
1649935800000|2022-04-14 11:30:00|12099.7|12095.7|12101.2|12097.2|12101.2|12097.2|12098.1|12094.1|1695
1649936100000|2022-04-14 11:35:00|12102.8|12098.8|12109|12105|12109|12105|12101.2|12097.2|4244
1649936400000|2022-04-14 11:40:00|12110.6|12106.6|12110.6|12106.6|12115.3|12111.3|12109|12105|4220
1649936700000|2022-04-14 11:45:00|12112.2|12108.2|12124.7|12120.7|12130.9|12126.9|12110.6|12106.6|9140
1649937000000|2022-04-14 11:50:00|12123.1|12119.1|12113.7|12109.7|12124.7|12120.7|12113.7|12109.7|6328
1649937300000|2022-04-14 11:55:00|12115.3|12111.3|12116.8|12112.8|12116.8|12112.8|12110.6|12106.6|6008
1649937600000|2022-04-14 12:00:00|12115.3|12111.3|12113.7|12109.7|12121.5|12117.5|12112.2|12108.2|5453
1649937900000|2022-04-14 12:05:00|12115.3|12111.3|12109|12105|12115.3|12111.3|12109|12105|12717
1649938200000|2022-04-14 12:10:00|12107.5|12103.5|12109|12105|12112.2|12108.2|12104.3|12100.3|4484
1649938500000|2022-04-14 12:15:00|12110.6|12106.6|12109|12105|12112.2|12108.2|12107.5|12103.5|3383
1649938800000|2022-04-14 12:20:00|12107.5|12103.5|12095|12091|12107.5|12103.5|12091.8|12087.8|8548
1649939100000|2022-04-14 12:25:00|12096.5|12092.5|12098.1|12094.1|12102.8|12098.8|12096.5|12092.5|4464
1649939400000|2022-04-14 12:30:00|12102.8|12098.8|12090.3|12086.3|12103.6|12099.6|12088.7|12084.7|8326
1649939700000|2022-04-14 12:35:00|12088.7|12084.7|12080.9|12076.9|12090.3|12086.3|12079.3|12075.3|11253
1649940000000|2022-04-14 12:40:00|12082.5|12078.5|12079.3|12075.3|12085.6|12081.6|12079.3|12075.3|5030
1649940300000|2022-04-14 12:45:00|12077.8|12073.8|12071.5|12067.5|12082.5|12078.5|12065.3|12061.3|12846
1649940600000|2022-04-14 12:50:00|12070|12066|12073.1|12069.1|12079.3|12075.3|12070|12066|8552
1649940900000|2022-04-14 12:55:00|12071.5|12067.5|12073.1|12069.1|12077.8|12073.8|12065.3|12061.3|8592
1649941200000|2022-04-14 13:00:00|12071.5|12067.5|12071.5|12067.5|12076.2|12072.2|12066.8|12062.8|6284
1649941500000|2022-04-14 13:05:00|12070|12066|12070|12066|12074.7|12070.7|12070|12066|4491
1649941800000|2022-04-14 13:10:00|12068.4|12064.4|12055.9|12051.9|12070|12066|12054.3|12050.3|16384
1649942100000|2022-04-14 13:15:00|12057.5|12053.5|12073.1|12069.1|12073.1|12069.1|12054.3|12050.3|7732
1649942400000|2022-04-14 13:20:00|12074.7|12070.7|12071.5|12067.5|12079.3|12075.3|12070|12066|6792
1649942700000|2022-04-14 13:25:00|12070|12066|12054.3|12050.3|12071.5|12067.5|12054.3|12050.3|12288
1649943000000|2022-04-14 13:30:00|12055.9|12051.9|12049.7|12045.7|12060.6|12056.6|12045|12041|10883
1649943300000|2022-04-14 13:35:00|12051.2|12047.2|12041.8|12037.8|12051.2|12047.2|12040.3|12036.3|9767
1649943600000|2022-04-14 13:40:00|12043.4|12039.4|12038.7|12034.7|12046.5|12042.5|12038.7|12034.7|10054
1649943900000|2022-04-14 13:45:00|12037.9|12033.9|12030.9|12026.9|12038.7|12034.7|12027.8|12023.8|15237
1649944200000|2022-04-14 13:50:00|12032.5|12028.5|12027.8|12023.8|12032.5|12028.5|12021.5|12017.5|10069
1649944500000|2022-04-14 13:55:00|12026.2|12022.2|12030.9|12026.9|12030.9|12026.9|12024.7|12020.7|11583
1649944800000|2022-04-14 14:00:00|12029.3|12025.3|12013.7|12009.7|12029.3|12025.3|12012.2|12008.2|10017
1649945100000|2022-04-14 14:05:00|12012.2|12008.2|12007.5|12003.5|12015.3|12011.3|12004.3|12000.3|8964
1649945400000|2022-04-14 14:10:00|12005.9|12001.9|12010.6|12006.6|12012.2|12008.2|12005.9|12001.9|7767
1649945700000|2022-04-14 14:15:00|12012.2|12008.2|12021.5|12017.5|12021.5|12017.5|12012.2|12008.2|7754
1649946000000|2022-04-14 14:20:00|12020|12016|12016.8|12012.8|12026.2|12022.2|12016.8|12012.8|7272
1649946300000|2022-04-14 14:25:00|12018.4|12014.4|12016.8|12012.8|12020|12016|12012.2|12008.2|6256
1649946600000|2022-04-14 14:30:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12012.2|12008.2|7120
1649946900000|2022-04-14 14:35:00|12013.7|12009.7|12012.2|12008.2|12013.7|12009.7|12009|12005|4258
1649947200000|2022-04-14 14:40:00|12010.6|12006.6|12020|12016|12021.5|12017.5|12010.6|12006.6|5638
1649947500000|2022-04-14 14:45:00|12018.4|12014.4|12020|12016|12026.2|12022.2|12015.3|12011.3|6663
1649947800000|2022-04-14 14:50:00|12018.4|12014.4|12018.4|12014.4|12021.5|12017.5|12016.8|12012.8|4160
1649948100000|2022-04-14 14:55:00|12016.8|12012.8|12018.4|12014.4|12023.1|12019.1|12015.3|12011.3|3705
1649948400000|2022-04-14 15:00:00|12016.8|12012.8|12024.7|12020.7|12026.2|12022.2|12016.8|12012.8|6208
1649948700000|2022-04-14 15:05:00|12026.2|12022.2|12015.3|12011.3|12026.2|12022.2|12013.7|12009.7|5924
1649949000000|2022-04-14 15:10:00|12016.8|12012.8|12012.2|12008.2|12018.4|12014.4|12012.2|12008.2|3910
1649949300000|2022-04-14 15:15:00|12010.6|12006.6|12012.2|12008.2|12013.7|12009.7|12007.5|12003.5|3480
1649949600000|2022-04-14 15:20:00|12013.7|12009.7|12002.8|11998.8|12013.7|12009.7|11998.1|11994.1|6715
1649949900000|2022-04-14 15:25:00|12004.3|12000.3|12007.5|12003.5|12009|12005|12002.8|11998.8|4549
1649950200000|2022-04-14 15:30:00|12005.9|12001.9|12001.2|11997.2|12007.5|12003.5|11999.7|11995.7|3668
1649950500000|2022-04-14 15:35:00|12002.8|11998.8|11988.7|11984.7|12002.8|11998.8|11988.7|11984.7|11874
1649950800000|2022-04-14 15:40:00|11987.2|11983.2|11993.4|11989.4|11995|11991|11985.6|11981.6|11347
1649951100000|2022-04-14 15:45:00|11991.8|11987.8|11998.1|11994.1|11999.7|11995.7|11991.8|11987.8|5986
1649951400000|2022-04-14 15:50:00|11996.5|11992.5|11998.1|11994.1|11998.1|11994.1|11991.8|11987.8|6977
1649951700000|2022-04-14 15:55:00|11996.5|11992.5|11995|11991|11998.1|11994.1|11995|11991|6504
1649952000000|2022-04-14 16:00:00|11996.5|11992.5|11993.4|11989.4|11999.7|11995.7|11993.4|11989.4|3712
1649952300000|2022-04-14 16:05:00|11991.8|11987.8|11998.1|11994.1|11998.1|11994.1|11991.8|11987.8|3282
1649952600000|2022-04-14 16:10:00|11999.7|11995.7|11999.7|11995.7|11999.7|11995.7|11999.7|11995.7|6181
1649952900000|2022-04-14 16:15:00|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|3781
1649953200000|2022-04-14 16:20:00|11999.7|11995.7|12002.8|11998.8|12002.8|11998.8|11993.4|11989.4|7025
1649953500000|2022-04-14 16:25:00|12001.2|11997.2|11998.1|11994.1|12002.8|11998.8|11996.5|11992.5|3597
1649953800000|2022-04-14 16:30:00|11996.5|11992.5|11993.4|11989.4|11999.7|11995.7|11993.4|11989.4|5484
1649954100000|2022-04-14 16:35:00|11995|11991|11996.5|11992.5|11996.5|11992.5|11991.8|11987.8|3009
1649954400000|2022-04-14 16:40:00|11995|11991|11993.4|11989.4|11995|11991|11991.8|11987.8|2777
1649954700000|2022-04-14 16:45:00|11995|11991|11988.7|11984.7|11995|11991|11987.2|11983.2|1721
1649955000000|2022-04-14 16:50:00|11987.2|11983.2|11987.2|11983.2|11990.3|11986.3|11987.2|11983.2|5720
1649955300000|2022-04-14 16:55:00|11988.7|11984.7|11998.1|11994.1|11998.1|11994.1|11988.7|11984.7|11421
1649955600000|2022-04-14 17:00:00|11996.5|11992.5|11991.8|11987.8|12001.2|11997.2|11991.8|11987.8|7732
1649955900000|2022-04-14 17:05:00|11990.3|11986.3|11988.7|11984.7|11991.8|11987.8|11988.7|11984.7|3018
1649956200000|2022-04-14 17:10:00|11990.3|11986.3|11985.6|11981.6|11990.3|11986.3|11985.6|11981.6|3480
1649956500000|2022-04-14 17:15:00|11987.2|11983.2|11980.9|11976.9|11987.2|11983.2|11980.9|11976.9|2273
1649956800000|2022-04-14 17:20:00|11982.5|11978.5|11979.3|11975.3|11982.5|11978.5|11977.8|11973.8|6320
1649957100000|2022-04-14 17:25:00|11977.8|11973.8|11977.8|11973.8|11982.5|11978.5|11977.8|11973.8|5475
1649957400000|2022-04-14 17:30:00|11974.7|11970.7|11979.3|11975.3|11979.3|11975.3|11973.1|11969.1|5389
1649957700000|2022-04-14 17:35:00|11977.8|11973.8|11979.3|11975.3|11982.5|11978.5|11977.8|11973.8|2484
1649958000000|2022-04-14 17:40:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|2131
1649958300000|2022-04-14 17:45:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|1239
1649958600000|2022-04-14 17:50:00|11976.2|11972.2|11974.7|11970.7|11977.8|11973.8|11973.1|11969.1|2186
1649958900000|2022-04-14 17:55:00|11973.1|11969.1|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|4260
1649959200000|2022-04-14 18:00:00|11977.8|11973.8|11976.2|11972.2|11979.3|11975.3|11976.2|11972.2|2116
1649959500000|2022-04-14 18:05:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|1388
1649959800000|2022-04-14 18:10:00|11979.3|11975.3|11982.5|11978.5|11982.5|11978.5|11977.8|11973.8|3153
1649960100000|2022-04-14 18:15:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|1474
1649960400000|2022-04-14 18:20:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|1495
1649960700000|2022-04-14 18:25:00|||||||||236
1649961000000|2022-04-14 18:30:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|868
1649961300000|2022-04-14 18:35:00|11984|11980|11982.5|11978.5|11984|11980|11980.9|11976.9|947
1649961600000|2022-04-14 18:40:00|||||||||524
1649961900000|2022-04-14 18:45:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|604
1649962200000|2022-04-14 18:50:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|1198
1649962500000|2022-04-14 18:55:00|11979.3|11975.3|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|2197
1649962800000|2022-04-14 19:00:00|11982.5|11978.5|11977.8|11973.8|11982.5|11978.5|11977.8|11973.8|2579
1649963100000|2022-04-14 19:05:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|628
1649963400000|2022-04-14 19:10:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|1266
1649963700000|2022-04-14 19:15:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|786
1649964000000|2022-04-14 19:20:00|11980.9|11976.9|11982.5|11978.5|11984|11980|11980.9|11976.9|1542
1649964300000|2022-04-14 19:25:00|||||||||478
1649964600000|2022-04-14 19:30:00|11984|11980|11984|11980|11984|11980|11984|11980|934
1649964900000|2022-04-14 19:35:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11984|11980|888
1649965200000|2022-04-14 19:40:00|11982.5|11978.5|11984|11980|11984|11980|11982.5|11978.5|719
1649965500000|2022-04-14 19:45:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|1150
1649965800000|2022-04-14 19:50:00|11984|11980|11984|11980|11984|11980|11984|11980|1026
1649966100000|2022-04-14 19:55:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11982.5|11978.5|3378
1649966400000|2022-04-14 20:00:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11984|11980|796
1649966700000|2022-04-14 20:05:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11984|11980|704
1649967000000|2022-04-14 20:10:00|||||||||494
1649967300000|2022-04-14 20:15:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|786
1649967600000|2022-04-14 20:20:00|||||||||168
1649967900000|2022-04-14 20:25:00|11984|11980|11984|11980|11984|11980|11984|11980|594
1649968200000|2022-04-14 20:30:00|||||||||413
1649968500000|2022-04-14 20:35:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|271
1649968800000|2022-04-14 20:40:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|94
1649969100000|2022-04-14 20:45:00|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|1075
1649969400000|2022-04-14 20:50:00|11985.6|11981.6|11987.2|11983.2|11987.2|11983.2|11985.6|11981.6|984
1649969700000|2022-04-14 20:55:00|11988.7|11984.7|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|1165
1650232800000|2022-04-17 22:00:00|11974.7|11970.7|11971.5|11967.5|11974.7|11970.7|11966.8|11962.8|1908
1650233100000|2022-04-17 22:05:00|11973.1|11969.1|11976.2|11972.2|11977.8|11973.8|11973.1|11969.1|675
1650233400000|2022-04-17 22:10:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|314
1650233700000|2022-04-17 22:15:00|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|172
1650234000000|2022-04-17 22:20:00|11973.9|11969.9|11971.5|11967.5|11973.9|11969.9|11971.5|11967.5|229
1650234300000|2022-04-17 22:25:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11970|11966|358
1650234600000|2022-04-17 22:30:00|11973.1|11969.1|11976.2|11972.2|11976.2|11972.2|11972.3|11968.3|179
1650234900000|2022-04-17 22:35:00|11975.4|11971.4|11977.8|11973.8|11977.8|11973.8|11974.7|11970.7|589
1650235200000|2022-04-17 22:40:00|11979.3|11975.3|11976.2|11972.2|11979.3|11975.3|11976.2|11972.2|264
1650235500000|2022-04-17 22:45:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|334
1650235800000|2022-04-17 22:50:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|182
1650236100000|2022-04-17 22:55:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|240
1650236400000|2022-04-17 23:00:00|11977.8|11973.8|11973.1|11969.1|11977.8|11973.8|11973.1|11969.1|250
1650236700000|2022-04-17 23:05:00|11971.5|11967.5|11970|11966|11973.1|11969.1|11968.4|11964.4|1445
1650237000000|2022-04-17 23:10:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11970|11966|228
1650237300000|2022-04-17 23:15:00|11971.5|11967.5|11966.8|11962.8|11971.5|11967.5|11966.8|11962.8|340
1650237600000|2022-04-17 23:20:00|11968.4|11964.4|11968.4|11964.4|11970|11966|11968.4|11964.4|481
1650237900000|2022-04-17 23:25:00|11967.6|11963.6|11970|11966|11970|11966|11966.8|11962.8|274
1650238200000|2022-04-17 23:30:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|375
1650238500000|2022-04-17 23:35:00|||||||||116
1650238800000|2022-04-17 23:40:00|||||||||186
1650239100000|2022-04-17 23:45:00|11966.8|11962.8|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|176
1650239400000|2022-04-17 23:50:00|11967.6|11963.6|11966.8|11962.8|11967.6|11963.6|11965.3|11961.3|609
1650239700000|2022-04-17 23:55:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|587
1650240000000|2022-04-18 00:00:00|11968.4|11964.4|11970|11966|11970|11966|11968.4|11964.4|570
1650240300000|2022-04-18 00:05:00|11968.4|11964.4|11970|11966|11970|11966|11968.4|11964.4|559
1650240600000|2022-04-18 00:10:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|799
1650240900000|2022-04-18 00:15:00|11965.3|11961.3|11960.6|11956.6|11966.8|11962.8|11960.6|11956.6|1989
1650241200000|2022-04-18 00:20:00|11959|11955|11955.9|11951.9|11959|11955|11955.9|11951.9|1557
1650241500000|2022-04-18 00:25:00|11957.5|11953.5|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|227
1650241800000|2022-04-18 00:30:00|11954.3|11950.3|11952.8|11948.8|11954.3|11950.3|11952.8|11948.8|1382
1650242100000|2022-04-18 00:35:00|11954.3|11950.3|11951.2|11947.2|11954.3|11950.3|11951.2|11947.2|1200
1650242400000|2022-04-18 00:40:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11948.1|11944.1|1068
1650242700000|2022-04-18 00:45:00|11947.3|11943.3|11948.1|11944.1|11948.1|11944.1|11947.3|11943.3|1576
1650243000000|2022-04-18 00:50:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11945|11941|1639
1650243300000|2022-04-18 00:55:00|11945|11941|11948.1|11944.1|11948.1|11944.1|11945|11941|1210
1650243600000|2022-04-18 01:00:00|11949.7|11945.7|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|1257
1650243900000|2022-04-18 01:05:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|337
1650244200000|2022-04-18 01:10:00|11952.8|11948.8|11957.5|11953.5|11957.5|11953.5|11952.8|11948.8|1981
1650244500000|2022-04-18 01:15:00|11959|11955|11959|11955|11960.6|11956.6|11959|11955|536
1650244800000|2022-04-18 01:20:00|11957.5|11953.5|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|1029
1650245100000|2022-04-18 01:25:00|11959|11955|11970|11966|11971.5|11967.5|11959|11955|1777
1650245400000|2022-04-18 01:30:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11963.7|11959.7|1187
1650245700000|2022-04-18 01:35:00|11965.3|11961.3|11968.4|11964.4|11968.4|11964.4|11965.3|11961.3|251
1650246000000|2022-04-18 01:40:00|11966.8|11962.8|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|268
1650246300000|2022-04-18 01:45:00|11968.4|11964.4|11963.7|11959.7|11968.4|11964.4|11963.7|11959.7|407
1650246600000|2022-04-18 01:50:00|11962.9|11958.9|11959|11955|11962.9|11958.9|11959|11955|434
1650246900000|2022-04-18 01:55:00|11957.5|11953.5|11957.5|11953.5|11957.5|11953.5|11957.5|11953.5|1197
1650247200000|2022-04-18 02:00:00|11959|11955|11955.9|11951.9|11959|11955|11955.9|11951.9|341
1650247500000|2022-04-18 02:05:00|11955.1|11951.1|11954.3|11950.3|11955.9|11951.9|11952.8|11948.8|2034
1650247800000|2022-04-18 02:10:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11952.8|11948.8|380
1650248100000|2022-04-18 02:15:00|11952.8|11948.8|11952.8|11948.8|11954.3|11950.3|11952.8|11948.8|500
1650248400000|2022-04-18 02:20:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11948.1|11944.1|727
1650248700000|2022-04-18 02:25:00|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|241
1650249000000|2022-04-18 02:30:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|159
1650249300000|2022-04-18 02:35:00|11956.7|11952.7|11959|11955|11959|11955|11955.9|11951.9|618
1650249600000|2022-04-18 02:40:00|11957.5|11953.5|11957.5|11953.5|11959|11955|11957.5|11953.5|223
1650249900000|2022-04-18 02:45:00|11959|11955|11959|11955|11959|11955|11959|11955|14
1650250200000|2022-04-18 02:50:00|11957.5|11953.5|11956.7|11952.7|11959|11955|11955.9|11951.9|424
1650250500000|2022-04-18 02:55:00|11957.5|11953.5|11954.3|11950.3|11957.5|11953.5|11954.3|11950.3|392
1650250800000|2022-04-18 03:00:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|340
1650251100000|2022-04-18 03:05:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|202
1650251400000|2022-04-18 03:10:00|11956.7|11952.7|11957.5|11953.5|11957.5|11953.5|11956.7|11952.7|162
1650251700000|2022-04-18 03:15:00|11959|11955|11957.5|11953.5|11959|11955|11957.5|11953.5|136
1650252000000|2022-04-18 03:20:00|11958.3|11954.3|11954.3|11950.3|11959|11955|11954.3|11950.3|541
1650252300000|2022-04-18 03:25:00|11955.9|11951.9|11955.9|11951.9|11957.5|11953.5|11954.3|11950.3|564
1650252600000|2022-04-18 03:30:00|11954.3|11950.3|11952.8|11948.8|11954.3|11950.3|11952.8|11948.8|303
1650252900000|2022-04-18 03:35:00|||||||||216
1650253200000|2022-04-18 03:40:00|11954.3|11950.3|11951.2|11947.2|11955.9|11951.9|11951.2|11947.2|3108
1650253500000|2022-04-18 03:45:00|11949.7|11945.7|11949.7|11945.7|11949.7|11945.7|11949.7|11945.7|823
1650253800000|2022-04-18 03:50:00|11948.1|11944.1|11948.1|11944.1|11949.7|11945.7|11948.1|11944.1|1105
1650254100000|2022-04-18 03:55:00|||||||||679
1650254400000|2022-04-18 04:00:00|11946.5|11942.5|11943.4|11939.4|11946.5|11942.5|11943.4|11939.4|2343
1650254700000|2022-04-18 04:05:00|11941.8|11937.8|11941.8|11937.8|11941.8|11937.8|11940.3|11936.3|1690
1650255000000|2022-04-18 04:10:00|11940.3|11936.3|11941.8|11937.8|11941.8|11937.8|11940.3|11936.3|1161
1650255300000|2022-04-18 04:15:00|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|430
1650255600000|2022-04-18 04:20:00|11945|11941|11943.4|11939.4|11945|11941|11943.4|11939.4|281
1650255900000|2022-04-18 04:25:00|||||||||166
1650256200000|2022-04-18 04:30:00|11945|11941|11941.8|11937.8|11945|11941|11941.8|11937.8|1438
1650256500000|2022-04-18 04:35:00|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|580
1650256800000|2022-04-18 04:40:00|||||||||483
1650257100000|2022-04-18 04:45:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|194
1650257400000|2022-04-18 04:50:00|11940.3|11936.3|11941.8|11937.8|11941.8|11937.8|11940.3|11936.3|262
1650257700000|2022-04-18 04:55:00|||||||||360
1650258000000|2022-04-18 05:00:00|11940.3|11936.3|11946.5|11942.5|11946.5|11942.5|11940.3|11936.3|666
1650258300000|2022-04-18 05:05:00|11947.3|11943.3|11948.1|11944.1|11948.1|11944.1|11945|11941|1259
1650258600000|2022-04-18 05:10:00|11949.7|11945.7|11955.9|11951.9|11957.5|11953.5|11948.1|11944.1|1778
1650258900000|2022-04-18 05:15:00|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|128
1650259200000|2022-04-18 05:20:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|149
1650259500000|2022-04-18 05:25:00|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|245
1650259800000|2022-04-18 05:30:00|||||||||645
1650260100000|2022-04-18 05:35:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|265
1650260400000|2022-04-18 05:40:00|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|298
1650260700000|2022-04-18 05:45:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|410
1650261000000|2022-04-18 05:50:00|11955.1|11951.1|11957.5|11953.5|11957.5|11953.5|11954.3|11950.3|529
1650261300000|2022-04-18 05:55:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|104
1650261600000|2022-04-18 06:00:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|413
1650261900000|2022-04-18 06:05:00|11955.9|11951.9|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|1044
1650262200000|2022-04-18 06:10:00|11957.5|11953.5|11957.5|11953.5|11959|11955|11955.9|11951.9|761
1650262500000|2022-04-18 06:15:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|526
1650262800000|2022-04-18 06:20:00|11953.6|11949.6|11954.3|11950.3|11957.5|11953.5|11953.6|11949.6|516
1650263100000|2022-04-18 06:25:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|266
1650263400000|2022-04-18 06:30:00|11956.7|11952.7|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|76
1650263700000|2022-04-18 06:35:00|11957.5|11953.5|11957.5|11953.5|11957.5|11953.5|11957.5|11953.5|240
1650264000000|2022-04-18 06:40:00|11959|11955|11957.5|11953.5|11959|11955|11955.9|11951.9|678
1650264300000|2022-04-18 06:45:00|11955.9|11951.9|11959|11955|11959|11955|11955.9|11951.9|415
1650264600000|2022-04-18 06:50:00|11957.5|11953.5|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|306
1650264900000|2022-04-18 06:55:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|412
1650265200000|2022-04-18 07:00:00|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|59
1650265500000|2022-04-18 07:05:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|996
1650265800000|2022-04-18 07:10:00|11966.8|11962.8|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|125
1650266100000|2022-04-18 07:15:00|11966.8|11962.8|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|451
1650266400000|2022-04-18 07:20:00|11966.1|11962.1|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|160
1650266700000|2022-04-18 07:25:00|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|11959|11955|1608
1650267000000|2022-04-18 07:30:00|11962.9|11958.9|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|658
1650267300000|2022-04-18 07:35:00|||||||||266
1650267600000|2022-04-18 07:40:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|210
1650267900000|2022-04-18 07:45:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|235
1650268200000|2022-04-18 07:50:00|||||||||44
1650268500000|2022-04-18 07:55:00|11960.6|11956.6|11959|11955|11962.2|11958.2|11959|11955|598
1650268800000|2022-04-18 08:00:00|11957.5|11953.5|11959|11955|11959|11955|11957.5|11953.5|278
1650269100000|2022-04-18 08:05:00|||||||||169
1650269400000|2022-04-18 08:10:00|11957.5|11953.5|11957.5|11953.5|11957.5|11953.5|11955.9|11951.9|593
1650269700000|2022-04-18 08:15:00|11959|11955|11959|11955|11959|11955|11957.5|11953.5|369
1650270000000|2022-04-18 08:20:00|||||||||116
1650270300000|2022-04-18 08:25:00|||||||||5
1650270600000|2022-04-18 08:30:00|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|90
1650270900000|2022-04-18 08:35:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11959|11955|460
1650271200000|2022-04-18 08:40:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11959|11955|134
1650271500000|2022-04-18 08:45:00|11959|11955|11959|11955|11959|11955|11959|11955|87
1650271800000|2022-04-18 08:50:00|||||||||310
1650272100000|2022-04-18 08:55:00|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|91
1650272400000|2022-04-18 09:00:00|11959|11955|11965.3|11961.3|11965.3|11961.3|11959|11955|560
1650272700000|2022-04-18 09:05:00|11964.5|11960.5|11965.3|11961.3|11965.3|11961.3|11963.7|11959.7|735
1650273000000|2022-04-18 09:10:00|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|89
1650273300000|2022-04-18 09:15:00|11965.3|11961.3|11965.3|11961.3|11965.3|11961.3|11965.3|11961.3|120
1650273600000|2022-04-18 09:20:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11963.7|11959.7|771
1650273900000|2022-04-18 09:25:00|11965.3|11961.3|11965.3|11961.3|11965.3|11961.3|11965.3|11961.3|223
1650274200000|2022-04-18 09:30:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|113
1650274500000|2022-04-18 09:35:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|607
1650274800000|2022-04-18 09:40:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|345
1650275100000|2022-04-18 09:45:00|||||||||198
1650275400000|2022-04-18 09:50:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|1005
1650275700000|2022-04-18 09:55:00|11966.8|11962.8|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|470
1650276000000|2022-04-18 10:00:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|389
1650276300000|2022-04-18 10:05:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|553
1650276600000|2022-04-18 10:10:00|11970|11966|11970|11966|11970|11966|11968.4|11964.4|118
1650276900000|2022-04-18 10:15:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11965.3|11961.3|745
1650277200000|2022-04-18 10:20:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|193
1650277500000|2022-04-18 10:25:00|11965.3|11961.3|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|186
1650277800000|2022-04-18 10:30:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11963.7|11959.7|273
1650278100000|2022-04-18 10:35:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|412
1650278400000|2022-04-18 10:40:00|11966.8|11962.8|11968.4|11964.4|11968.4|11964.4|11965.3|11961.3|238
1650278700000|2022-04-18 10:45:00|11970|11966|11968.4|11964.4|11970|11966|11968.4|11964.4|114
1650279000000|2022-04-18 10:50:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|82
1650279300000|2022-04-18 10:55:00|11965.3|11961.3|11970|11966|11970|11966|11965.3|11961.3|628
1650279600000|2022-04-18 11:00:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|583
1650279900000|2022-04-18 11:05:00|11971.5|11967.5|11974.7|11970.7|11974.7|11970.7|11971.5|11967.5|939
1650280200000|2022-04-18 11:10:00|11976.2|11972.2|11979.3|11975.3|11979.3|11975.3|11974.7|11970.7|1543
1650280500000|2022-04-18 11:15:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|1873
1650280800000|2022-04-18 11:20:00|11977.8|11973.8|11977.8|11973.8|11978.6|11974.6|11976.2|11972.2|549
1650281100000|2022-04-18 11:25:00|11979.3|11975.3|11976.2|11972.2|11979.3|11975.3|11976.2|11972.2|813
1650281400000|2022-04-18 11:30:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11973.9|11969.9|747
1650281700000|2022-04-18 11:35:00|11974.7|11970.7|11971.5|11967.5|11974.7|11970.7|11970|11966|774
1650282000000|2022-04-18 11:40:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|193
1650282300000|2022-04-18 11:45:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|214
1650282600000|2022-04-18 11:50:00|||||||||43
1650282900000|2022-04-18 11:55:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|598
1650283200000|2022-04-18 12:00:00|11973.1|11969.1|11965.3|11961.3|11973.1|11969.1|11965.3|11961.3|1152
1650283500000|2022-04-18 12:05:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11959|11955|2357
1650283800000|2022-04-18 12:10:00|11960.6|11956.6|11959|11955|11962.2|11958.2|11959|11955|1082
1650284100000|2022-04-18 12:15:00|11957.5|11953.5|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|1680
1650284400000|2022-04-18 12:20:00|11959|11955|11974.7|11970.7|11974.7|11970.7|11959|11955|3108
1650284700000|2022-04-18 12:25:00|11976.2|11972.2|11977.8|11973.8|11980.9|11976.9|11976.2|11972.2|5389
1650285000000|2022-04-18 12:30:00|11977|11973|11985.6|11981.6|11985.6|11981.6|11976.2|11972.2|5467
1650285300000|2022-04-18 12:35:00|11987.2|11983.2|11984|11980|11987.2|11983.2|11982.5|11978.5|3224
1650285600000|2022-04-18 12:40:00|11985.6|11981.6|11987.2|11983.2|11990.3|11986.3|11985.6|11981.6|6378
1650285900000|2022-04-18 12:45:00|11988.7|11984.7|11993.4|11989.4|11995|11991|11984|11980|3039
1650286200000|2022-04-18 12:50:00|11991.8|11987.8|11993.4|11989.4|11993.4|11989.4|11990.3|11986.3|2439
1650286500000|2022-04-18 12:55:00|11991.8|11987.8|11993.4|11989.4|11993.4|11989.4|11988.7|11984.7|2933
1650286800000|2022-04-18 13:00:00|11995|11991|11998.1|11994.1|12002.8|11998.8|11991.8|11987.8|8080
1650287100000|2022-04-18 13:05:00|11996.5|11992.5|11993.4|11989.4|11998.1|11994.1|11990.3|11986.3|2491
1650287400000|2022-04-18 13:10:00|11995|11991|11991.8|11987.8|11995|11991|11990.3|11986.3|1808
1650287700000|2022-04-18 13:15:00|11993.4|11989.4|11988.7|11984.7|11995|11991|11988.7|11984.7|1793
1650288000000|2022-04-18 13:20:00|11990.3|11986.3|11995|11991|11995|11991|11990.3|11986.3|1193
1650288300000|2022-04-18 13:25:00|11996.5|11992.5|11998.1|11994.1|12001.2|11997.2|11996.5|11992.5|1683
1650288600000|2022-04-18 13:30:00|11999.7|11995.7|11995|11991|11999.7|11995.7|11993.4|11989.4|2305
1650288900000|2022-04-18 13:35:00|11993.4|11989.4|11995|11991|11996.5|11992.5|11991.8|11987.8|2368
1650289200000|2022-04-18 13:40:00|11996.5|11992.5|11988.7|11984.7|11996.5|11992.5|11987.2|11983.2|6267
1650289500000|2022-04-18 13:45:00|11987.2|11983.2|11987.2|11983.2|11990.3|11986.3|11984|11980|8609
1650289800000|2022-04-18 13:50:00|11988.7|11984.7|11991.8|11987.8|11996.5|11992.5|11988.7|11984.7|3078
1650290100000|2022-04-18 13:55:00|11990.3|11986.3|11988.7|11984.7|11993.4|11989.4|11988.7|11984.7|2369
1650290400000|2022-04-18 14:00:00|11987.2|11983.2|11985.6|11981.6|11988.7|11984.7|11984|11980|6493
1650290700000|2022-04-18 14:05:00|11984|11980|11991.8|11987.8|11995|11991|11984|11980|3008
1650291000000|2022-04-18 14:10:00|11993.4|11989.4|11996.5|11992.5|11996.5|11992.5|11991.8|11987.8|3630
1650291300000|2022-04-18 14:15:00|11995|11991|11991.8|11987.8|11998.1|11994.1|11991.8|11987.8|4572
1650291600000|2022-04-18 14:20:00|11990.3|11986.3|11991.8|11987.8|11995|11991|11990.3|11986.3|3122
1650291900000|2022-04-18 14:25:00|11993.4|11989.4|11990.3|11986.3|11993.4|11989.4|11987.2|11983.2|1291
1650292200000|2022-04-18 14:30:00|11991.8|11987.8|11988.7|11984.7|11991.8|11987.8|11988.7|11984.7|2257
1650292500000|2022-04-18 14:35:00|11990.3|11986.3|11987.2|11983.2|11990.3|11986.3|11987.2|11983.2|3881
1650292800000|2022-04-18 14:40:00|11988.7|11984.7|11987.2|11983.2|11990.3|11986.3|11985.6|11981.6|2695
1650293100000|2022-04-18 14:45:00|11988.7|11984.7|11988.7|11984.7|11990.3|11986.3|11988.7|11984.7|3681
1650293400000|2022-04-18 14:50:00|11987.2|11983.2|11980.9|11976.9|11988.7|11984.7|11980.9|11976.9|2129
1650293700000|2022-04-18 14:55:00|11982.5|11978.5|11980.9|11976.9|11984|11980|11979.3|11975.3|3191
1650294000000|2022-04-18 15:00:00|11979.3|11975.3|11977.8|11973.8|11982.5|11978.5|11974.7|11970.7|9964
1650294300000|2022-04-18 15:05:00|11979.3|11975.3|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|2786
1650294600000|2022-04-18 15:10:00|11974.7|11970.7|11968.4|11964.4|11976.2|11972.2|11968.4|11964.4|2239
1650294900000|2022-04-18 15:15:00|11970|11966|11974.7|11970.7|11974.7|11970.7|11968.4|11964.4|2996
1650295200000|2022-04-18 15:20:00|11976.2|11972.2|11977.8|11973.8|11980.9|11976.9|11976.2|11972.2|2225
1650295500000|2022-04-18 15:25:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|1611
1650295800000|2022-04-18 15:30:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|1546
1650296100000|2022-04-18 15:35:00|11977.8|11973.8|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|1640
1650296400000|2022-04-18 15:40:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|1530
1650296700000|2022-04-18 15:45:00|11974.7|11970.7|11979.3|11975.3|11979.3|11975.3|11974.7|11970.7|1653
1650297000000|2022-04-18 15:50:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|2004
1650297300000|2022-04-18 15:55:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|2283
1650297600000|2022-04-18 16:00:00|11979.3|11975.3|11974.7|11970.7|11979.3|11975.3|11974.7|11970.7|1300
1650297900000|2022-04-18 16:05:00|11976.2|11972.2|11973.1|11969.1|11976.2|11972.2|11971.5|11967.5|958
1650298200000|2022-04-18 16:10:00|11971.5|11967.5|11974.7|11970.7|11974.7|11970.7|11970|11966|2430
1650298500000|2022-04-18 16:15:00|11973.1|11969.1|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|2371
1650298800000|2022-04-18 16:20:00|11973.1|11969.1|11970|11966|11973.1|11969.1|11968.4|11964.4|2006
1650299100000|2022-04-18 16:25:00|11971.5|11967.5|11970|11966|11973.1|11969.1|11970|11966|549
1650299400000|2022-04-18 16:30:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|613
1650299700000|2022-04-18 16:35:00|11970|11966|11966.8|11962.8|11970|11966|11966.8|11962.8|1495
1650300000000|2022-04-18 16:40:00|11965.3|11961.3|11970|11966|11971.5|11967.5|11965.3|11961.3|1884
1650300300000|2022-04-18 16:45:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11970|11966|2837
1650300600000|2022-04-18 16:50:00|11970|11966|11966.8|11962.8|11970|11966|11966.8|11962.8|2053
1650300900000|2022-04-18 16:55:00|11968.4|11964.4|11965.3|11961.3|11968.4|11964.4|11963.7|11959.7|2343
1650301200000|2022-04-18 17:00:00|11966.8|11962.8|11973.1|11969.1|11974.7|11970.7|11966.8|11962.8|2049
1650301500000|2022-04-18 17:05:00|11971.5|11967.5|11971.5|11967.5|11974.7|11970.7|11971.5|11967.5|1500
1650301800000|2022-04-18 17:10:00|11973.1|11969.1|11974.7|11970.7|11976.2|11972.2|11971.5|11967.5|859
1650302100000|2022-04-18 17:15:00|11976.2|11972.2|11971.5|11967.5|11976.2|11972.2|11970|11966|2166
1650302400000|2022-04-18 17:20:00|11970.8|11966.8|11973.1|11969.1|11973.1|11969.1|11970|11966|1601
1650302700000|2022-04-18 17:25:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11968.4|11964.4|3338
1650303000000|2022-04-18 17:30:00|11968.4|11964.4|11971.5|11967.5|11971.5|11967.5|11968.4|11964.4|400
1650303300000|2022-04-18 17:35:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|357
1650303600000|2022-04-18 17:40:00|11970|11966|11970|11966|11971.5|11967.5|11970|11966|322
1650303900000|2022-04-18 17:45:00|11968.4|11964.4|11966.8|11962.8|11970|11966|11966.8|11962.8|1558
1650304200000|2022-04-18 17:50:00|11965.3|11961.3|11968.4|11964.4|11968.4|11964.4|11965.3|11961.3|1725
1650304500000|2022-04-18 17:55:00|11970|11966|11963.7|11959.7|11971.5|11967.5|11962.2|11958.2|3867
1650304800000|2022-04-18 18:00:00|11962.2|11958.2|11962.2|11958.2|11965.3|11961.3|11962.2|11958.2|2018
1650305100000|2022-04-18 18:05:00|11963.7|11959.7|11966.8|11962.8|11966.8|11962.8|11962.2|11958.2|1720
1650305400000|2022-04-18 18:10:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|818
1650305700000|2022-04-18 18:15:00|11967.6|11963.6|11970|11966|11970|11966|11966.8|11962.8|2223
1650306000000|2022-04-18 18:20:00|11968.4|11964.4|11968.4|11964.4|11970|11966|11966.8|11962.8|1956
1650306300000|2022-04-18 18:25:00|11970|11966|11966.8|11962.8|11970|11966|11966.8|11962.8|2125
1650306600000|2022-04-18 18:30:00|11968.4|11964.4|11971.5|11967.5|11976.2|11972.2|11966.8|11962.8|4359
1650306900000|2022-04-18 18:35:00|11970|11966|11973.1|11969.1|11974.7|11970.7|11970|11966|3217
1650307200000|2022-04-18 18:40:00|11971.5|11967.5|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|1199
1650307500000|2022-04-18 18:45:00|11970|11966|11970|11966|11970|11966|11968.4|11964.4|3042
1650307800000|2022-04-18 18:50:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|1980
1650308100000|2022-04-18 18:55:00|11968.4|11964.4|11965.3|11961.3|11971.5|11967.5|11963.7|11959.7|11323
1650308400000|2022-04-18 19:00:00|11966.8|11962.8|11968.4|11964.4|11968.4|11964.4|11965.3|11961.3|5153
1650308700000|2022-04-18 19:05:00|11970|11966|11970|11966|11971.5|11967.5|11970|11966|3739
1650309000000|2022-04-18 19:10:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11970|11966|2836
1650309300000|2022-04-18 19:15:00|11971.5|11967.5|11974.7|11970.7|11976.2|11972.2|11971.5|11967.5|2641
1650309600000|2022-04-18 19:20:00|11973.1|11969.1|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|2422
1650309900000|2022-04-18 19:25:00|11974.7|11970.7|11971.5|11967.5|11974.7|11970.7|11970|11966|5178
1650310200000|2022-04-18 19:30:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11970|11966|1930
1650310500000|2022-04-18 19:35:00|11970|11966|11973.1|11969.1|11973.1|11969.1|11970|11966|2061
1650310800000|2022-04-18 19:40:00|11971.5|11967.5|11965.3|11961.3|11973.1|11969.1|11965.3|11961.3|3129
1650311100000|2022-04-18 19:45:00|11966.8|11962.8|11963.7|11959.7|11966.8|11962.8|11960.6|11956.6|4094
1650311400000|2022-04-18 19:50:00|11962.2|11958.2|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|1078
1650311700000|2022-04-18 19:55:00|11963.7|11959.7|11962.2|11958.2|11965.3|11961.3|11962.2|11958.2|2855
1650312000000|2022-04-18 20:00:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11959|11955|3502
1650312300000|2022-04-18 20:05:00|11962.2|11958.2|11963.7|11959.7|11963.7|11959.7|11962.2|11958.2|614
1650312600000|2022-04-18 20:10:00|11965.3|11961.3|11970|11966|11970|11966|11965.3|11961.3|1635
1650312900000|2022-04-18 20:15:00|11971.5|11967.5|11976.2|11972.2|11977.8|11973.8|11971.5|11967.5|2941
1650313200000|2022-04-18 20:20:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|1114
1650313500000|2022-04-18 20:25:00|11979.3|11975.3|11979.3|11975.3|11982.5|11978.5|11977.8|11973.8|3753
1650313800000|2022-04-18 20:30:00|11977.8|11973.8|11973.1|11969.1|11980.9|11976.9|11973.1|11969.1|3785
1650314100000|2022-04-18 20:35:00|11974.7|11970.7|11971.5|11967.5|11974.7|11970.7|11966.8|11962.8|4501
1650314400000|2022-04-18 20:40:00|11973.1|11969.1|11968.4|11964.4|11973.1|11969.1|11968.4|11964.4|1310
1650314700000|2022-04-18 20:45:00|11970|11966|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|2424
1650315000000|2022-04-18 20:50:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11970|11966|2050
1650315300000|2022-04-18 20:55:00|11970|11966|11966.8|11962.8|11970|11966|11966.8|11962.8|2377
1650319200000|2022-04-18 22:00:00|11966.1|11962.1|11968.4|11964.4|11968.4|11964.4|11963.7|11959.7|892
1650319500000|2022-04-18 22:05:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11968.4|11964.4|367
1650319800000|2022-04-18 22:10:00|11970|11966|11971.5|11967.5|11973.1|11969.1|11970|11966|210
1650320100000|2022-04-18 22:15:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11970|11966|554
1650320400000|2022-04-18 22:20:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|485
1650320700000|2022-04-18 22:25:00|11973.9|11969.9|11970.8|11966.8|11973.9|11969.9|11970|11966|329
1650321000000|2022-04-18 22:30:00|11970|11966|11974.7|11970.7|11976.2|11972.2|11970|11966|407
1650321300000|2022-04-18 22:35:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|135
1650321600000|2022-04-18 22:40:00|11976.2|11972.2|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|130
1650321900000|2022-04-18 22:45:00|11976.2|11972.2|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|696
1650322200000|2022-04-18 22:50:00|11977|11973|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|184
1650322500000|2022-04-18 22:55:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|577
1650322800000|2022-04-18 23:00:00|11976.2|11972.2|11975.4|11971.4|11976.2|11972.2|11975.4|11971.4|157
1650323100000|2022-04-18 23:05:00|11974.7|11970.7|11970|11966|11976.2|11972.2|11970|11966|510
1650323400000|2022-04-18 23:10:00|11970.8|11966.8|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|442
1650323700000|2022-04-18 23:15:00|11970|11966|11968.4|11964.4|11970|11966|11968.4|11964.4|394
1650324000000|2022-04-18 23:20:00|11970|11966|11970|11966|11970|11966|11970|11966|102
1650324300000|2022-04-18 23:25:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|124
1650324600000|2022-04-18 23:30:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11970|11966|459
1650324900000|2022-04-18 23:35:00|||||||||77
1650325200000|2022-04-18 23:40:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11972.3|11968.3|717
1650325500000|2022-04-18 23:45:00|11973.1|11969.1|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|407
1650325800000|2022-04-18 23:50:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|27
1650326100000|2022-04-18 23:55:00|11976.2|11972.2|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|452
1650326400000|2022-04-19 00:00:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11970|11966|308
1650326700000|2022-04-19 00:05:00|11973.1|11969.1|11979.3|11975.3|11982.5|11978.5|11973.1|11969.1|1210
1650327000000|2022-04-19 00:10:00|11977.8|11973.8|11973.1|11969.1|11979.3|11975.3|11973.1|11969.1|571
1650327300000|2022-04-19 00:15:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11968.4|11964.4|1263
1650327600000|2022-04-19 00:20:00|11970|11966|11971.5|11967.5|11973.1|11969.1|11968.4|11964.4|1028
1650327900000|2022-04-19 00:25:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|171
1650328200000|2022-04-19 00:30:00|11973.9|11969.9|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|322
1650328500000|2022-04-19 00:35:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|286
1650328800000|2022-04-19 00:40:00|11971.5|11967.5|11966.8|11962.8|11971.5|11967.5|11966.8|11962.8|2249
1650329100000|2022-04-19 00:45:00|11968.4|11964.4|11970|11966|11971.5|11967.5|11968.4|11964.4|699
1650329400000|2022-04-19 00:50:00|11968.4|11964.4|11971.5|11967.5|11971.5|11967.5|11966.8|11962.8|359
1650329700000|2022-04-19 00:55:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11970|11966|898
1650330000000|2022-04-19 01:00:00|11973.1|11969.1|11977.8|11973.8|11977.8|11973.8|11973.1|11969.1|470
1650330300000|2022-04-19 01:05:00|11976.2|11972.2|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|601
1650330600000|2022-04-19 01:10:00|11974.7|11970.7|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|436
1650330900000|2022-04-19 01:15:00|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|775
1650331200000|2022-04-19 01:20:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|711
1650331500000|2022-04-19 01:25:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|746
1650331800000|2022-04-19 01:30:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|1524
1650332100000|2022-04-19 01:35:00|11980.9|11976.9|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|619
1650332400000|2022-04-19 01:40:00|11979.3|11975.3|11977.8|11973.8|11982.5|11978.5|11977.8|11973.8|1445
1650332700000|2022-04-19 01:45:00|11977|11973|11977.8|11973.8|11977.8|11973.8|11977|11973|299
1650333000000|2022-04-19 01:50:00|11979.3|11975.3|11977.8|11973.8|11980.9|11976.9|11976.2|11972.2|458
1650333300000|2022-04-19 01:55:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|195
1650333600000|2022-04-19 02:00:00|11978.6|11974.6|11980.9|11976.9|11980.9|11976.9|11978.6|11974.6|615
1650333900000|2022-04-19 02:05:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|531
1650334200000|2022-04-19 02:10:00|11977.8|11973.8|11980.9|11976.9|11980.9|11976.9|11977.8|11973.8|493
1650334500000|2022-04-19 02:15:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|423
1650334800000|2022-04-19 02:20:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|390
1650335100000|2022-04-19 02:25:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11980.9|11976.9|531
1650335400000|2022-04-19 02:30:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|306
1650335700000|2022-04-19 02:35:00|11976.2|11972.2|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|605
1650336000000|2022-04-19 02:40:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|33
1650336300000|2022-04-19 02:45:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|139
1650336600000|2022-04-19 02:50:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|385
1650336900000|2022-04-19 02:55:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|598
1650337200000|2022-04-19 03:00:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|375
1650337500000|2022-04-19 03:05:00|11979.3|11975.3|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|544
1650337800000|2022-04-19 03:10:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|440
1650338100000|2022-04-19 03:15:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|100
1650338400000|2022-04-19 03:20:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|340
1650338700000|2022-04-19 03:25:00|11976.2|11972.2|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|721
1650339000000|2022-04-19 03:30:00|11979.3|11975.3|11976.2|11972.2|11979.3|11975.3|11976.2|11972.2|377
1650339300000|2022-04-19 03:35:00|11977.8|11973.8|11980.9|11976.9|11980.9|11976.9|11977.8|11973.8|481
1650339600000|2022-04-19 03:40:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|277
1650339900000|2022-04-19 03:45:00|11980.9|11976.9|11982.5|11978.5|11984|11980|11979.3|11975.3|983
1650340200000|2022-04-19 03:50:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|713
1650340500000|2022-04-19 03:55:00|11984|11980|11980.9|11976.9|11984|11980|11980.9|11976.9|136
1650340800000|2022-04-19 04:00:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|256
1650341100000|2022-04-19 04:05:00|11984|11980|11984|11980|11984|11980|11982.5|11978.5|706
1650341400000|2022-04-19 04:10:00|11985.6|11981.6|11982.5|11978.5|11985.6|11981.6|11982.5|11978.5|371
1650341700000|2022-04-19 04:15:00|||||||||7
1650342000000|2022-04-19 04:20:00|11981.7|11977.7|11980.9|11976.9|11982.5|11978.5|11980.9|11976.9|245
1650342300000|2022-04-19 04:25:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|130
1650342600000|2022-04-19 04:30:00|11984|11980|11984|11980|11984|11980|11982.5|11978.5|452
1650342900000|2022-04-19 04:35:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|234
1650343200000|2022-04-19 04:40:00|||||||||115
1650343500000|2022-04-19 04:45:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|204
1650343800000|2022-04-19 04:50:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|489
1650344100000|2022-04-19 04:55:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|967
1650344400000|2022-04-19 05:00:00|11980.9|11976.9|11976.2|11972.2|11980.9|11976.9|11976.2|11972.2|378
1650344700000|2022-04-19 05:05:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11973.1|11969.1|684
1650345000000|2022-04-19 05:10:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|317
1650345300000|2022-04-19 05:15:00|11974.7|11970.7|11977.8|11973.8|11977.8|11973.8|11974.7|11970.7|369
1650345600000|2022-04-19 05:20:00|11979.3|11975.3|11976.2|11972.2|11979.3|11975.3|11976.2|11972.2|242
1650345900000|2022-04-19 05:25:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|321
1650346200000|2022-04-19 05:30:00|11977.8|11973.8|11973.1|11969.1|11977.8|11973.8|11973.1|11969.1|445
1650346500000|2022-04-19 05:35:00|11974.7|11970.7|11971.5|11967.5|11974.7|11970.7|11971.5|11967.5|487
1650346800000|2022-04-19 05:40:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11970|11966|999
1650347100000|2022-04-19 05:45:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|679
1650347400000|2022-04-19 05:50:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|276
1650347700000|2022-04-19 05:55:00|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|11971.5|11967.5|1208
1650348000000|2022-04-19 06:00:00|11973.1|11969.1|11976.2|11972.2|11980.9|11976.9|11973.1|11969.1|1577
1650348300000|2022-04-19 06:05:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|681
1650348600000|2022-04-19 06:10:00|11974.7|11970.7|11968.4|11964.4|11976.2|11972.2|11968.4|11964.4|1614
1650348900000|2022-04-19 06:15:00|11966.8|11962.8|11966.8|11962.8|11970|11966|11965.3|11961.3|1469
1650349200000|2022-04-19 06:20:00|11965.3|11961.3|11968.4|11964.4|11968.4|11964.4|11965.3|11961.3|1462
1650349500000|2022-04-19 06:25:00|11970|11966|11973.1|11969.1|11973.1|11969.1|11968.4|11964.4|1052
1650349800000|2022-04-19 06:30:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|1246
1650350100000|2022-04-19 06:35:00|11974.7|11970.7|11974.7|11970.7|11979.3|11975.3|11973.1|11969.1|1756
1650350400000|2022-04-19 06:40:00|11973.1|11969.1|11974.7|11970.7|11976.2|11972.2|11971.5|11967.5|1340
1650350700000|2022-04-19 06:45:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|390
1650351000000|2022-04-19 06:50:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11974.7|11970.7|1478
1650351300000|2022-04-19 06:55:00|11979.3|11975.3|11974.7|11970.7|11979.3|11975.3|11974.7|11970.7|862
1650351600000|2022-04-19 07:00:00|11976.2|11972.2|11973.1|11969.1|11979.3|11975.3|11970|11966|1997
1650351900000|2022-04-19 07:05:00|11971.5|11967.5|11974.7|11970.7|11977.8|11973.8|11971.5|11967.5|2269
1650352200000|2022-04-19 07:10:00|11976.2|11972.2|11974.7|11970.7|11979.3|11975.3|11973.1|11969.1|1781
1650352500000|2022-04-19 07:15:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|1355
1650352800000|2022-04-19 07:20:00|11971.5|11967.5|11973.1|11969.1|11974.7|11970.7|11970|11966|1625
1650353100000|2022-04-19 07:25:00|11973.1|11969.1|11966.8|11962.8|11973.1|11969.1|11966.8|11962.8|3289
1650353400000|2022-04-19 07:30:00|11965.3|11961.3|11963.7|11959.7|11966.8|11962.8|11962.2|11958.2|2738
1650353700000|2022-04-19 07:35:00|11965.3|11961.3|11963.7|11959.7|11966.8|11962.8|11963.7|11959.7|938
1650354000000|2022-04-19 07:40:00|11965.3|11961.3|11971.5|11967.5|11973.1|11969.1|11965.3|11961.3|1586
1650354300000|2022-04-19 07:45:00|11973.1|11969.1|11970|11966|11974.7|11970.7|11968.4|11964.4|2153
1650354600000|2022-04-19 07:50:00|11968.4|11964.4|11968.4|11964.4|11970|11966|11966.8|11962.8|1988
1650354900000|2022-04-19 07:55:00|11970|11966|11970|11966|11970|11966|11968.4|11964.4|700
1650355200000|2022-04-19 08:00:00|11969.2|11965.2|11965.3|11961.3|11970|11966|11965.3|11961.3|560
1650355500000|2022-04-19 08:05:00|11966.8|11962.8|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|992
1650355800000|2022-04-19 08:10:00|11966.8|11962.8|11957.5|11953.5|11966.8|11962.8|11957.5|11953.5|3450
1650356100000|2022-04-19 08:15:00|11955.9|11951.9|11954.3|11950.3|11957.5|11953.5|11952.8|11948.8|4938
1650356400000|2022-04-19 08:20:00|11952.8|11948.8|11954.3|11950.3|11954.3|11950.3|11952.8|11948.8|2600
1650356700000|2022-04-19 08:25:00|11953.6|11949.6|11957.5|11953.5|11959|11955|11952.8|11948.8|2570
1650357000000|2022-04-19 08:30:00|11955.9|11951.9|11948.1|11944.1|11955.9|11951.9|11946.5|11942.5|3456
1650357300000|2022-04-19 08:35:00|11949.7|11945.7|11943.4|11939.4|11949.7|11945.7|11943.4|11939.4|3101
1650357600000|2022-04-19 08:40:00|11945|11941|11943.4|11939.4|11945|11941|11940.3|11936.3|4573
1650357900000|2022-04-19 08:45:00|11941.8|11937.8|11934|11930|11941.8|11937.8|11929.3|11925.3|6882
1650358200000|2022-04-19 08:50:00|11932.5|11928.5|11941.8|11937.8|11945|11941|11932.5|11928.5|6860
1650358500000|2022-04-19 08:55:00|11940.3|11936.3|11940.3|11936.3|11943.4|11939.4|11938.7|11934.7|2501
1650358800000|2022-04-19 09:00:00|11941.8|11937.8|11940.3|11936.3|11943.4|11939.4|11938.7|11934.7|2210
1650359100000|2022-04-19 09:05:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|2419
1650359400000|2022-04-19 09:10:00|11941.1|11937.1|11945|11941|11945|11941|11940.3|11936.3|2029
1650359700000|2022-04-19 09:15:00|11943.4|11939.4|11943.4|11939.4|11944.2|11940.2|11940.3|11936.3|1564
1650360000000|2022-04-19 09:20:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|664
1650360300000|2022-04-19 09:25:00|11943.4|11939.4|11937.2|11933.2|11943.4|11939.4|11937.2|11933.2|2293
1650360600000|2022-04-19 09:30:00|11938.7|11934.7|11943.4|11939.4|11945|11941|11938.7|11934.7|1185
1650360900000|2022-04-19 09:35:00|11945|11941|11941.8|11937.8|11945|11941|11941.8|11937.8|1391
1650361200000|2022-04-19 09:40:00|11943.4|11939.4|11945|11941|11945.8|11941.8|11941.8|11937.8|924
1650361500000|2022-04-19 09:45:00|11946.5|11942.5|11943.4|11939.4|11946.5|11942.5|11943.4|11939.4|1301
1650361800000|2022-04-19 09:50:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11945|11941|1586
1650362100000|2022-04-19 09:55:00|11947.3|11943.3|11949.7|11945.7|11951.2|11947.2|11946.5|11942.5|2292
1650362400000|2022-04-19 10:00:00|11948.1|11944.1|11946.5|11942.5|11949.7|11945.7|11946.5|11942.5|1798
1650362700000|2022-04-19 10:05:00|11945|11941|11945|11941|11946.5|11942.5|11943.4|11939.4|1145
1650363000000|2022-04-19 10:10:00|11943.4|11939.4|11945|11941|11945|11941|11943.4|11939.4|933
1650363300000|2022-04-19 10:15:00|11943.4|11939.4|11946.5|11942.5|11948.1|11944.1|11943.4|11939.4|2029
1650363600000|2022-04-19 10:20:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11945|11941|477
1650363900000|2022-04-19 10:25:00|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|1224
1650364200000|2022-04-19 10:30:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|1060
1650364500000|2022-04-19 10:35:00|11948.1|11944.1|11945|11941|11948.1|11944.1|11945|11941|897
1650364800000|2022-04-19 10:40:00|11943.4|11939.4|11948.1|11944.1|11948.1|11944.1|11943.4|11939.4|1145
1650365100000|2022-04-19 10:45:00|11946.5|11942.5|11943.4|11939.4|11946.5|11942.5|11941.8|11937.8|1305
1650365400000|2022-04-19 10:50:00|11945|11941|11945|11941|11946.5|11942.5|11945|11941|1562
1650365700000|2022-04-19 10:55:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11941.8|11937.8|708
1650366000000|2022-04-19 11:00:00|11945|11941|11945|11941|11945|11941|11940.3|11936.3|1685
1650366300000|2022-04-19 11:05:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11943.4|11939.4|1302
1650366600000|2022-04-19 11:10:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11941.8|11937.8|1339
1650366900000|2022-04-19 11:15:00|11945|11941|11941.8|11937.8|11946.5|11942.5|11941.8|11937.8|2632
1650367200000|2022-04-19 11:20:00|11940.3|11936.3|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|1915
1650367500000|2022-04-19 11:25:00|11941.8|11937.8|11943.4|11939.4|11943.4|11939.4|11940.3|11936.3|566
1650367800000|2022-04-19 11:30:00|11941.8|11937.8|11943.4|11939.4|11945|11941|11941.8|11937.8|1405
1650368100000|2022-04-19 11:35:00|11941.8|11937.8|11946.5|11942.5|11946.5|11942.5|11941.8|11937.8|634
1650368400000|2022-04-19 11:40:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11945|11941|1184
1650368700000|2022-04-19 11:45:00|11948.1|11944.1|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|2204
1650369000000|2022-04-19 11:50:00|11949.7|11945.7|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|2182
1650369300000|2022-04-19 11:55:00|11952.8|11948.8|11952.8|11948.8|11952.8|11948.8|11951.2|11947.2|1794
1650369600000|2022-04-19 12:00:00|11951.2|11947.2|11951.2|11947.2|11952.8|11948.8|11948.1|11944.1|2943
1650369900000|2022-04-19 12:05:00|11949.7|11945.7|11951.2|11947.2|11952.8|11948.8|11949.7|11945.7|2794
1650370200000|2022-04-19 12:10:00|11948.9|11944.9|11946.5|11942.5|11948.9|11944.9|11945|11941|2749
1650370500000|2022-04-19 12:15:00|11945|11941|11949.7|11945.7|11949.7|11945.7|11945|11941|2858
1650370800000|2022-04-19 12:20:00|11951.2|11947.2|11937.2|11933.2|11951.2|11947.2|11934|11930|7589
1650371100000|2022-04-19 12:25:00|11938.7|11934.7|11940.3|11936.3|11943.4|11939.4|11938.7|11934.7|3389
1650371400000|2022-04-19 12:30:00|11941.8|11937.8|11943.4|11939.4|11945|11941|11940.3|11936.3|7769
1650371700000|2022-04-19 12:35:00|11941.8|11937.8|11932.5|11928.5|11941.8|11937.8|11930.9|11926.9|14354
1650372000000|2022-04-19 12:40:00|11930.9|11926.9|11923.1|11919.1|11935.6|11931.6|11923.1|11919.1|8993
1650372300000|2022-04-19 12:45:00|11921.5|11917.5|11921.5|11917.5|11924.7|11920.7|11920|11916|10737
1650372600000|2022-04-19 12:50:00|11923.1|11919.1|11923.1|11919.1|11924.7|11920.7|11920|11916|12045
1650372900000|2022-04-19 12:55:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11916.8|11912.8|7690
1650373200000|2022-04-19 13:00:00|11924.7|11920.7|11915.3|11911.3|11924.7|11920.7|11915.3|11911.3|12447
1650373500000|2022-04-19 13:05:00|11916.8|11912.8|11921.5|11917.5|11921.5|11917.5|11909|11905|17584
1650373800000|2022-04-19 13:10:00|11920|11916|11926.2|11922.2|11927.8|11923.8|11920|11916|6699
1650374100000|2022-04-19 13:15:00|11924.7|11920.7|11920|11916|11926.2|11922.2|11918.4|11914.4|5925
1650374400000|2022-04-19 13:20:00|11918.4|11914.4|11929.3|11925.3|11929.3|11925.3|11918.4|11914.4|5919
1650374700000|2022-04-19 13:25:00|11927.8|11923.8|11923.1|11919.1|11929.3|11925.3|11923.1|11919.1|5110
1650375000000|2022-04-19 13:30:00|11924.7|11920.7|11923.1|11919.1|11927.8|11923.8|11921.5|11917.5|3445
1650375300000|2022-04-19 13:35:00|11921.5|11917.5|11921.5|11917.5|11923.1|11919.1|11918.4|11914.4|4286
1650375600000|2022-04-19 13:40:00|11920|11916|11929.3|11925.3|11929.3|11925.3|11920|11916|9516
1650375900000|2022-04-19 13:45:00|11927.8|11923.8|11926.2|11922.2|11929.3|11925.3|11924.7|11920.7|5033
1650376200000|2022-04-19 13:50:00|11927.8|11923.8|11920|11916|11927.8|11923.8|11920|11916|5959
1650376500000|2022-04-19 13:55:00|11921.5|11917.5|11915.3|11911.3|11921.5|11917.5|11915.3|11911.3|6362
1650376800000|2022-04-19 14:00:00|11913.7|11909.7|11915.3|11911.3|11918.4|11914.4|11910.6|11906.6|11302
1650377100000|2022-04-19 14:05:00|11916.8|11912.8|11920|11916|11920|11916|11915.3|11911.3|2309
1650377400000|2022-04-19 14:10:00|11921.5|11917.5|11913.7|11909.7|11923.1|11919.1|11913.7|11909.7|9266
1650377700000|2022-04-19 14:15:00|11915.3|11911.3|11920|11916|11920|11916|11910.6|11906.6|8864
1650378000000|2022-04-19 14:20:00|11918.4|11914.4|11920|11916|11921.5|11917.5|11916.8|11912.8|5508
1650378300000|2022-04-19 14:25:00|11918.4|11914.4|11915.3|11911.3|11920|11916|11915.3|11911.3|3034
1650378600000|2022-04-19 14:30:00|11913.7|11909.7|11915.3|11911.3|11916.8|11912.8|11912.2|11908.2|5067
1650378900000|2022-04-19 14:35:00|11913.7|11909.7|11921.5|11917.5|11921.5|11917.5|11913.7|11909.7|4118
1650379200000|2022-04-19 14:40:00|11920|11916|11916.8|11912.8|11921.5|11917.5|11915.3|11911.3|3683
1650379500000|2022-04-19 14:45:00|11918.4|11914.4|11920|11916|11921.5|11917.5|11916.8|11912.8|4012
1650379800000|2022-04-19 14:50:00|11918.4|11914.4|11920|11916|11921.5|11917.5|11918.4|11914.4|3433
1650380100000|2022-04-19 14:55:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11918.4|11914.4|5066
1650380400000|2022-04-19 15:00:00|11918.4|11914.4|11924.7|11920.7|11926.2|11922.2|11918.4|11914.4|5506
1650380700000|2022-04-19 15:05:00|11926.2|11922.2|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|4161
1650381000000|2022-04-19 15:10:00|11927.8|11923.8|11929.3|11925.3|11929.3|11925.3|11926.2|11922.2|4780
1650381300000|2022-04-19 15:15:00|11930.9|11926.9|11932.5|11928.5|11932.5|11928.5|11929.3|11925.3|3359
1650381600000|2022-04-19 15:20:00|11934|11930|11934|11930|11935.6|11931.6|11932.5|11928.5|4150
1650381900000|2022-04-19 15:25:00|11932.5|11928.5|11934|11930|11935.6|11931.6|11932.5|11928.5|4104
1650382200000|2022-04-19 15:30:00|11932.5|11928.5|11934|11930|11934|11930|11930.9|11926.9|4447
1650382500000|2022-04-19 15:35:00|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|11934|11930|2005
1650382800000|2022-04-19 15:40:00|11934|11930|11929.3|11925.3|11934|11930|11929.3|11925.3|2948
1650383100000|2022-04-19 15:45:00|11930.9|11926.9|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|2844
1650383400000|2022-04-19 15:50:00|11930.9|11926.9|11932.5|11928.5|11932.5|11928.5|11929.3|11925.3|9419
1650383700000|2022-04-19 15:55:00|11934|11930|11937.2|11933.2|11937.2|11933.2|11934|11930|2149
1650384000000|2022-04-19 16:00:00|11938.7|11934.7|11937.2|11933.2|11940.3|11936.3|11937.2|11933.2|2058
1650384300000|2022-04-19 16:05:00|11935.6|11931.6|11930.9|11926.9|11935.6|11931.6|11930.9|11926.9|2863
1650384600000|2022-04-19 16:10:00|11932.5|11928.5|11932.5|11928.5|11934|11930|11932.5|11928.5|1457
1650384900000|2022-04-19 16:15:00|11930.9|11926.9|11930.9|11926.9|11932.5|11928.5|11930.9|11926.9|1855
1650385200000|2022-04-19 16:20:00|11929.3|11925.3|11923.1|11919.1|11929.3|11925.3|11923.1|11919.1|4356
1650385500000|2022-04-19 16:25:00|11924.7|11920.7|11921.5|11917.5|11924.7|11920.7|11920|11916|3453
1650385800000|2022-04-19 16:30:00|11920|11916|11920|11916|11923.1|11919.1|11920|11916|2247
1650386100000|2022-04-19 16:35:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11918.4|11914.4|3284
1650386400000|2022-04-19 16:40:00|11921.5|11917.5|11924.7|11920.7|11924.7|11920.7|11920|11916|4129
1650386700000|2022-04-19 16:45:00|11926.2|11922.2|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|1558
1650387000000|2022-04-19 16:50:00|11925.4|11921.4|11927.8|11923.8|11927.8|11923.8|11924.7|11920.7|1095
1650387300000|2022-04-19 16:55:00|11926.2|11922.2|11929.3|11925.3|11930.9|11926.9|11924.7|11920.7|1980
1650387600000|2022-04-19 17:00:00|11927.8|11923.8|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|1930
1650387900000|2022-04-19 17:05:00|11927.8|11923.8|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|2619
1650388200000|2022-04-19 17:10:00|11926.2|11922.2|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|2604
1650388500000|2022-04-19 17:15:00|11924.7|11920.7|11924.7|11920.7|11924.7|11920.7|11923.1|11919.1|1451
1650388800000|2022-04-19 17:20:00|11926.2|11922.2|11924.7|11920.7|11926.2|11922.2|11924.7|11920.7|1175
1650389100000|2022-04-19 17:25:00|11923.1|11919.1|11924.7|11920.7|11924.7|11920.7|11923.1|11919.1|2508
1650389400000|2022-04-19 17:30:00|11923.1|11919.1|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|1683
1650389700000|2022-04-19 17:35:00|11920|11916|11918.4|11914.4|11921.5|11917.5|11918.4|11914.4|2139
1650390000000|2022-04-19 17:40:00|11916.8|11912.8|11916.8|11912.8|11918.4|11914.4|11916.8|11912.8|1079
1650390300000|2022-04-19 17:45:00|11915.3|11911.3|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|1700
1650390600000|2022-04-19 17:50:00|11915.3|11911.3|11918.4|11914.4|11918.4|11914.4|11915.3|11911.3|1567
1650390900000|2022-04-19 17:55:00|11916.8|11912.8|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|1502
1650391200000|2022-04-19 18:00:00|11916.8|11912.8|11918.4|11914.4|11920|11916|11916.8|11912.8|3605
1650391500000|2022-04-19 18:05:00|11920|11916|11916.8|11912.8|11920|11916|11916.8|11912.8|1594
1650391800000|2022-04-19 18:10:00|11915.3|11911.3|11913.7|11909.7|11915.3|11911.3|11910.6|11906.6|3096
1650392100000|2022-04-19 18:15:00|11915.3|11911.3|11912.2|11908.2|11915.3|11911.3|11910.6|11906.6|2605
1650392400000|2022-04-19 18:20:00|11910.6|11906.6|11907.5|11903.5|11912.2|11908.2|11905.9|11901.9|4819
1650392700000|2022-04-19 18:25:00|11905.9|11901.9|11907.5|11903.5|11907.5|11903.5|11904.3|11900.3|2422
1650393000000|2022-04-19 18:30:00|11905.9|11901.9|11907.5|11903.5|11907.5|11903.5|11904.3|11900.3|2306
1650393300000|2022-04-19 18:35:00|11909|11905|11910.6|11906.6|11912.2|11908.2|11909|11905|1575
1650393600000|2022-04-19 18:40:00|11912.2|11908.2|11912.2|11908.2|11912.2|11908.2|11910.6|11906.6|1693
1650393900000|2022-04-19 18:45:00|11910.6|11906.6|11909|11905|11912.2|11908.2|11909|11905|3822
1650394200000|2022-04-19 18:50:00|11910.6|11906.6|11907.5|11903.5|11910.6|11906.6|11907.5|11903.5|1373
1650394500000|2022-04-19 18:55:00|11909|11905|11913.7|11909.7|11913.7|11909.7|11907.5|11903.5|5912
1650394800000|2022-04-19 19:00:00|11915.3|11911.3|11912.2|11908.2|11915.3|11911.3|11910.6|11906.6|5961
1650395100000|2022-04-19 19:05:00|11913.7|11909.7|11912.2|11908.2|11915.3|11911.3|11912.2|11908.2|1211
1650395400000|2022-04-19 19:10:00|11910.6|11906.6|11910.6|11906.6|11912.2|11908.2|11910.6|11906.6|1423
1650395700000|2022-04-19 19:15:00|11912.2|11908.2|11909|11905|11912.2|11908.2|11909|11905|1620
1650396000000|2022-04-19 19:20:00|11910.6|11906.6|11907.5|11903.5|11912.2|11908.2|11907.5|11903.5|3784
1650396300000|2022-04-19 19:25:00|11905.9|11901.9|11899.7|11895.7|11907.5|11903.5|11898.1|11894.1|7644
1650396600000|2022-04-19 19:30:00|11898.1|11894.1|11890.3|11886.3|11901.2|11897.2|11888.7|11884.7|7942
1650396900000|2022-04-19 19:35:00|11888.7|11884.7|11890.3|11886.3|11891.8|11887.8|11885.6|11881.6|11779
1650397200000|2022-04-19 19:40:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11888.7|11884.7|7437
1650397500000|2022-04-19 19:45:00|11890.3|11886.3|11891.8|11887.8|11893.4|11889.4|11887.2|11883.2|3354
1650397800000|2022-04-19 19:50:00|11890.3|11886.3|11888.7|11884.7|11891.8|11887.8|11885.6|11881.6|6215
1650398100000|2022-04-19 19:55:00|11887.2|11883.2|11891.8|11887.8|11891.8|11887.8|11887.2|11883.2|5823
1650398400000|2022-04-19 20:00:00|11890.3|11886.3|11895|11891|11896.5|11892.5|11888.7|11884.7|4441
1650398700000|2022-04-19 20:05:00|11896.5|11892.5|11891.8|11887.8|11896.5|11892.5|11891.8|11887.8|2564
1650399000000|2022-04-19 20:10:00|11890.3|11886.3|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|1402
1650399300000|2022-04-19 20:15:00|11891.8|11887.8|11893.4|11889.4|11893.4|11889.4|11890.3|11886.3|2372
1650399600000|2022-04-19 20:20:00|11895|11891|11893.4|11889.4|11896.5|11892.5|11891.8|11887.8|2849
1650399900000|2022-04-19 20:25:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|1515
1650400200000|2022-04-19 20:30:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|1339
1650400500000|2022-04-19 20:35:00|11890.3|11886.3|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|1699
1650400800000|2022-04-19 20:40:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|1279
1650401100000|2022-04-19 20:45:00|11890.3|11886.3|11890.3|11886.3|11891.8|11887.8|11888.7|11884.7|1565
1650401400000|2022-04-19 20:50:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|2746
1650401700000|2022-04-19 20:55:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|2564
1650405600000|2022-04-19 22:00:00|11890.3|11886.3|11890.3|11886.3|11891.8|11887.8|11887.2|11883.2|920
1650405900000|2022-04-19 22:05:00|11888.7|11884.7|11891.8|11887.8|11891.8|11887.8|11887.2|11883.2|672
1650406200000|2022-04-19 22:10:00|11890.3|11886.3|11893.4|11889.4|11895|11891|11890.3|11886.3|901
1650406500000|2022-04-19 22:15:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|607
1650406800000|2022-04-19 22:20:00|11891.1|11887.1|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|416
1650407100000|2022-04-19 22:25:00|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|199
1650407400000|2022-04-19 22:30:00|11887.2|11883.2|11890.3|11886.3|11890.3|11886.3|11887.2|11883.2|458
1650407700000|2022-04-19 22:35:00|11888.7|11884.7|11887.2|11883.2|11890.3|11886.3|11887.2|11883.2|465
1650408000000|2022-04-19 22:40:00|11888.7|11884.7|11891.8|11887.8|11893.4|11889.4|11888.7|11884.7|313
1650408300000|2022-04-19 22:45:00|11890.3|11886.3|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|99
1650408600000|2022-04-19 22:50:00|11891.8|11887.8|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|119
1650408900000|2022-04-19 22:55:00|||||||||305
1650409200000|2022-04-19 23:00:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|918
1650409500000|2022-04-19 23:05:00|11888.7|11884.7|11885.6|11881.6|11888.7|11884.7|11885.6|11881.6|376
1650409800000|2022-04-19 23:10:00|11884.8|11880.8|11885.6|11881.6|11885.6|11881.6|11880.9|11876.9|1592
1650410100000|2022-04-19 23:15:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|175
1650410400000|2022-04-19 23:20:00|11884|11880|11884|11880|11884|11880|11884|11880|134
1650410700000|2022-04-19 23:25:00|11882.5|11878.5|11877.8|11873.8|11882.5|11878.5|11876.2|11872.2|1826
1650411000000|2022-04-19 23:30:00|11876.2|11872.2|11879.3|11875.3|11880.9|11876.9|11876.2|11872.2|1760
1650411300000|2022-04-19 23:35:00|11880.9|11876.9|11876.2|11872.2|11880.9|11876.9|11876.2|11872.2|648
1650411600000|2022-04-19 23:40:00|11877.8|11873.8|11876.2|11872.2|11877.8|11873.8|11876.2|11872.2|600
1650411900000|2022-04-19 23:45:00|11877.8|11873.8|11876.2|11872.2|11877.8|11873.8|11876.2|11872.2|227
1650412200000|2022-04-19 23:50:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|728
1650412500000|2022-04-19 23:55:00|11876.2|11872.2|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|614
1650412800000|2022-04-20 00:00:00|11879.3|11875.3|11876.2|11872.2|11879.3|11875.3|11874.7|11870.7|1129
1650413100000|2022-04-20 00:05:00|11874.7|11870.7|11876.2|11872.2|11877.8|11873.8|11874.7|11870.7|536
1650413400000|2022-04-20 00:10:00|11877.8|11873.8|11876.2|11872.2|11877.8|11873.8|11874.7|11870.7|1428
1650413700000|2022-04-20 00:15:00|11874.7|11870.7|11880.9|11876.9|11880.9|11876.9|11874.7|11870.7|996
1650414000000|2022-04-20 00:20:00|11879.3|11875.3|11877.8|11873.8|11880.9|11876.9|11877.8|11873.8|1318
1650414300000|2022-04-20 00:25:00|11879.3|11875.3|11876.2|11872.2|11879.3|11875.3|11873.1|11869.1|2045
1650414600000|2022-04-20 00:30:00|11874.7|11870.7|11873.1|11869.1|11876.2|11872.2|11873.1|11869.1|3863
1650414900000|2022-04-20 00:35:00|11874.7|11870.7|11871.5|11867.5|11874.7|11870.7|11870|11866|564
1650415200000|2022-04-20 00:40:00|11870|11866|11865.3|11861.3|11870|11866|11865.3|11861.3|2634
1650415500000|2022-04-20 00:45:00|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|2080
1650415800000|2022-04-20 00:50:00|11865.3|11861.3|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|2699
1650416100000|2022-04-20 00:55:00|11868.4|11864.4|11866.8|11862.8|11870|11866|11866.8|11862.8|2299
1650416400000|2022-04-20 01:00:00|11865.3|11861.3|11865.3|11861.3|11866.8|11862.8|11863.7|11859.7|1680
1650416700000|2022-04-20 01:05:00|11866.8|11862.8|11870|11866|11871.5|11867.5|11866.8|11862.8|2407
1650417000000|2022-04-20 01:10:00|11868.4|11864.4|11870|11866|11873.1|11869.1|11866.8|11862.8|2236
1650417300000|2022-04-20 01:15:00|11871.5|11867.5|11876.2|11872.2|11877.8|11873.8|11871.5|11867.5|1692
1650417600000|2022-04-20 01:20:00|11877.8|11873.8|11877.8|11873.8|11880.9|11876.9|11876.2|11872.2|2636
1650417900000|2022-04-20 01:25:00|11876.2|11872.2|11874.7|11870.7|11877.8|11873.8|11874.7|11870.7|813
1650418200000|2022-04-20 01:30:00|11873.9|11869.9|11874.7|11870.7|11876.2|11872.2|11873.1|11869.1|1413
1650418500000|2022-04-20 01:35:00|11873.1|11869.1|11870|11866|11874.7|11870.7|11870|11866|1098
1650418800000|2022-04-20 01:40:00|11868.4|11864.4|11870|11866|11870|11866|11868.4|11864.4|476
1650419100000|2022-04-20 01:45:00|11871.5|11867.5|11873.1|11869.1|11873.1|11869.1|11870|11866|573
1650419400000|2022-04-20 01:50:00|11871.5|11867.5|11879.3|11875.3|11880.9|11876.9|11871.5|11867.5|1728
1650419700000|2022-04-20 01:55:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11873.1|11869.1|1252
1650420000000|2022-04-20 02:00:00|11876.2|11872.2|11876.2|11872.2|11877.8|11873.8|11876.2|11872.2|538
1650420300000|2022-04-20 02:05:00|11874.7|11870.7|11873.1|11869.1|11876.2|11872.2|11871.5|11867.5|475
1650420600000|2022-04-20 02:10:00|11874.7|11870.7|11876.2|11872.2|11876.2|11872.2|11873.1|11869.1|985
1650420900000|2022-04-20 02:15:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11876.2|11872.2|303
1650421200000|2022-04-20 02:20:00|11877.8|11873.8|11882.5|11878.5|11882.5|11878.5|11877.8|11873.8|1028
1650421500000|2022-04-20 02:25:00|11883.3|11879.3|11885.6|11881.6|11887.2|11883.2|11882.5|11878.5|2038
1650421800000|2022-04-20 02:30:00|11887.2|11883.2|11885.6|11881.6|11888.7|11884.7|11884|11880|1542
1650422100000|2022-04-20 02:35:00|11884|11880|11885.6|11881.6|11885.6|11881.6|11884|11880|195
1650422400000|2022-04-20 02:40:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|358
1650422700000|2022-04-20 02:45:00|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|11887.2|11883.2|708
1650423000000|2022-04-20 02:50:00|11887.2|11883.2|11882.5|11878.5|11887.2|11883.2|11882.5|11878.5|1047
1650423300000|2022-04-20 02:55:00|11884|11880|11887.2|11883.2|11888.7|11884.7|11882.5|11878.5|3596
1650423600000|2022-04-20 03:00:00|11890.3|11886.3|11891.8|11887.8|11895|11891|11890.3|11886.3|4944
1650423900000|2022-04-20 03:05:00|11893.4|11889.4|11893.4|11889.4|11895|11891|11891.8|11887.8|798
1650424200000|2022-04-20 03:10:00|11891.8|11887.8|11898.1|11894.1|11899.7|11895.7|11891.8|11887.8|2406
1650424500000|2022-04-20 03:15:00|11899.7|11895.7|11902.8|11898.8|11902.8|11898.8|11898.1|11894.1|4021
1650424800000|2022-04-20 03:20:00|11904.3|11900.3|11904.3|11900.3|11904.3|11900.3|11904.3|11900.3|4226
1650425100000|2022-04-20 03:25:00|11905.9|11901.9|11909|11905|11909|11905|11904.3|11900.3|2334
1650425400000|2022-04-20 03:30:00|11907.5|11903.5|11907.5|11903.5|11907.5|11903.5|11904.3|11900.3|2626
1650425700000|2022-04-20 03:35:00|11905.9|11901.9|11905.9|11901.9|11907.5|11903.5|11905.9|11901.9|1186
1650426000000|2022-04-20 03:40:00|11907.5|11903.5|11905.9|11901.9|11907.5|11903.5|11905.9|11901.9|811
1650426300000|2022-04-20 03:45:00|11904.3|11900.3|11902.8|11898.8|11907.5|11903.5|11902.8|11898.8|2321
1650426600000|2022-04-20 03:50:00|11904.3|11900.3|11904.3|11900.3|11904.3|11900.3|11902.8|11898.8|509
1650426900000|2022-04-20 03:55:00|11902.8|11898.8|11904.3|11900.3|11904.3|11900.3|11902.8|11898.8|1307
1650427200000|2022-04-20 04:00:00|11902.8|11898.8|11898.1|11894.1|11902.8|11898.8|11896.5|11892.5|1476
1650427500000|2022-04-20 04:05:00|11899.7|11895.7|11899.7|11895.7|11899.7|11895.7|11898.9|11894.9|542
1650427800000|2022-04-20 04:10:00|11898.1|11894.1|11898.1|11894.1|11899.7|11895.7|11896.5|11892.5|1160
1650428100000|2022-04-20 04:15:00|11896.5|11892.5|11895|11891|11896.5|11892.5|11895|11891|485
1650428400000|2022-04-20 04:20:00|11896.5|11892.5|11896.5|11892.5|11896.5|11892.5|11895|11891|509
1650428700000|2022-04-20 04:25:00|11898.1|11894.1|11896.5|11892.5|11898.1|11894.1|11895|11891|645
1650429000000|2022-04-20 04:30:00|11895|11891|11896.5|11892.5|11896.5|11892.5|11895|11891|504
1650429300000|2022-04-20 04:35:00|11895|11891|11890.3|11886.3|11895|11891|11890.3|11886.3|921
1650429600000|2022-04-20 04:40:00|11891.8|11887.8|11895|11891|11895|11891|11890.3|11886.3|688
1650429900000|2022-04-20 04:45:00|11893.4|11889.4|11895|11891|11895|11891|11893.4|11889.4|108
1650430200000|2022-04-20 04:50:00|11893.4|11889.4|11895|11891|11895.8|11891.8|11893.4|11889.4|119
1650430500000|2022-04-20 04:55:00|11893.4|11889.4|11895|11891|11896.5|11892.5|11893.4|11889.4|642
1650430800000|2022-04-20 05:00:00|11896.5|11892.5|11896.5|11892.5|11898.1|11894.1|11896.5|11892.5|283
1650431100000|2022-04-20 05:05:00|11895|11891|11893.4|11889.4|11895|11891|11893.4|11889.4|127
1650431400000|2022-04-20 05:10:00|11895|11891|11895|11891|11895|11891|11893.4|11889.4|485
1650431700000|2022-04-20 05:15:00|11893.4|11889.4|11896.5|11892.5|11896.5|11892.5|11893.4|11889.4|429
1650432000000|2022-04-20 05:20:00|11895|11891|11893.4|11889.4|11895|11891|11893.4|11889.4|190
1650432300000|2022-04-20 05:25:00|11891.8|11887.8|11895|11891|11895|11891|11891.8|11887.8|376
1650432600000|2022-04-20 05:30:00|11896.5|11892.5|11893.4|11889.4|11896.5|11892.5|11893.4|11889.4|308
1650432900000|2022-04-20 05:35:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|723
1650433200000|2022-04-20 05:40:00|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|234
1650433500000|2022-04-20 05:45:00|11891.8|11887.8|11893.4|11889.4|11895|11891|11891.8|11887.8|691
1650433800000|2022-04-20 05:50:00|11895|11891|11896.5|11892.5|11898.1|11894.1|11895|11891|390
1650434100000|2022-04-20 05:55:00|11898.1|11894.1|11895.8|11891.8|11899.7|11895.7|11895|11891|967
1650434400000|2022-04-20 06:00:00|11896.5|11892.5|11898.1|11894.1|11899.7|11895.7|11896.5|11892.5|926
1650434700000|2022-04-20 06:05:00|11899.7|11895.7|11898.1|11894.1|11899.7|11895.7|11898.1|11894.1|500
1650435000000|2022-04-20 06:10:00|11896.5|11892.5|11895|11891|11898.1|11894.1|11895|11891|663
1650435300000|2022-04-20 06:15:00|11893.4|11889.4|11891.8|11887.8|11895|11891|11890.3|11886.3|898
1650435600000|2022-04-20 06:20:00|11893.4|11889.4|11890.3|11886.3|11893.4|11889.4|11888.7|11884.7|1267
1650435900000|2022-04-20 06:25:00|11891.8|11887.8|11890.3|11886.3|11891.8|11887.8|11887.2|11883.2|2633
1650436200000|2022-04-20 06:30:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11887.2|11883.2|1222
1650436500000|2022-04-20 06:35:00|11891.8|11887.8|11895|11891|11895|11891|11890.3|11886.3|437
1650436800000|2022-04-20 06:40:00|11893.4|11889.4|11896.5|11892.5|11898.1|11894.1|11893.4|11889.4|610
1650437100000|2022-04-20 06:45:00|11898.1|11894.1|11895|11891|11898.1|11894.1|11895|11891|683
1650437400000|2022-04-20 06:50:00|11893.4|11889.4|11893.4|11889.4|11895|11891|11891.8|11887.8|1637
1650437700000|2022-04-20 06:55:00|11895|11891|11896.5|11892.5|11896.5|11892.5|11893.4|11889.4|808
1650438000000|2022-04-20 07:00:00|11898.1|11894.1|11904.3|11900.3|11905.9|11901.9|11898.1|11894.1|4806
1650438300000|2022-04-20 07:05:00|11905.9|11901.9|11911.4|11907.4|11912.2|11908.2|11905.1|11901.1|3204
1650438600000|2022-04-20 07:10:00|11910.6|11906.6|11912.2|11908.2|11912.2|11908.2|11907.5|11903.5|3190
1650438900000|2022-04-20 07:15:00|11910.6|11906.6|11915.3|11911.3|11916.8|11912.8|11910.6|11906.6|4059
1650439200000|2022-04-20 07:20:00|11916.8|11912.8|11915.3|11911.3|11920|11916|11913.7|11909.7|4085
1650439500000|2022-04-20 07:25:00|11916.8|11912.8|11913.7|11909.7|11916.8|11912.8|11912.2|11908.2|1372
1650439800000|2022-04-20 07:30:00|11912.2|11908.2|11912.2|11908.2|11918.4|11914.4|11912.2|11908.2|2072
1650440100000|2022-04-20 07:35:00|11910.6|11906.6|11916.8|11912.8|11918.4|11914.4|11910.6|11906.6|5012
1650440400000|2022-04-20 07:40:00|11915.3|11911.3|11916.8|11912.8|11920|11916|11915.3|11911.3|1435
1650440700000|2022-04-20 07:45:00|11918.4|11914.4|11920|11916|11920|11916|11916.8|11912.8|1083
1650441000000|2022-04-20 07:50:00|11918.4|11914.4|11923.1|11919.1|11923.1|11919.1|11918.4|11914.4|3212
1650441300000|2022-04-20 07:55:00|11922.3|11918.3|11920|11916|11923.1|11919.1|11920|11916|1442
1650441600000|2022-04-20 08:00:00|11921.5|11917.5|11920|11916|11923.1|11919.1|11920|11916|2591
1650441900000|2022-04-20 08:05:00|11918.4|11914.4|11920|11916|11920|11916|11916.8|11912.8|1548
1650442200000|2022-04-20 08:10:00|11918.4|11914.4|11921.5|11917.5|11921.5|11917.5|11918.4|11914.4|622
1650442500000|2022-04-20 08:15:00|11923.1|11919.1|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|1160
1650442800000|2022-04-20 08:20:00|11921.5|11917.5|11920|11916|11923.1|11919.1|11920|11916|1043
1650443100000|2022-04-20 08:25:00|11921.5|11917.5|11920|11916|11923.1|11919.1|11920|11916|758
1650443400000|2022-04-20 08:30:00|11921.5|11917.5|11921.5|11917.5|11921.5|11917.5|11921.5|11917.5|147
1650443700000|2022-04-20 08:35:00|11923.1|11919.1|11924.7|11920.7|11924.7|11920.7|11923.1|11919.1|1168
1650444000000|2022-04-20 08:40:00|11923.1|11919.1|11926.2|11922.2|11927.8|11923.8|11923.1|11919.1|1474
1650444300000|2022-04-20 08:45:00|11927.8|11923.8|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|2091
1650444600000|2022-04-20 08:50:00|11929.3|11925.3|11927.8|11923.8|11930.9|11926.9|11926.2|11922.2|4723
1650444900000|2022-04-20 08:55:00|11929.3|11925.3|11927.8|11923.8|11929.3|11925.3|11927.8|11923.8|446
1650445200000|2022-04-20 09:00:00|11926.2|11922.2|11918.4|11914.4|11926.2|11922.2|11916.8|11912.8|5562
1650445500000|2022-04-20 09:05:00|11920|11916|11921.5|11917.5|11923.1|11919.1|11916.8|11912.8|1892
1650445800000|2022-04-20 09:10:00|11920|11916|11924.7|11920.7|11926.2|11922.2|11920|11916|7825
1650446100000|2022-04-20 09:15:00|11923.1|11919.1|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|963
1650446400000|2022-04-20 09:20:00|11924.7|11920.7|11924.7|11920.7|11926.2|11922.2|11924.7|11920.7|1731
1650446700000|2022-04-20 09:25:00|11926.2|11922.2|11929.3|11925.3|11929.3|11925.3|11924.7|11920.7|2322
1650447000000|2022-04-20 09:30:00|11930.9|11926.9|11929.3|11925.3|11932.5|11928.5|11929.3|11925.3|4481
1650447300000|2022-04-20 09:35:00|11930.9|11926.9|11926.2|11922.2|11932.5|11928.5|11923.1|11919.1|5318
1650447600000|2022-04-20 09:40:00|11924.7|11920.7|11929.3|11925.3|11930.9|11926.9|11924.7|11920.7|1659
1650447900000|2022-04-20 09:45:00|11927.8|11923.8|11926.2|11922.2|11929.3|11925.3|11926.2|11922.2|6571
1650448200000|2022-04-20 09:50:00|11924.7|11920.7|11923.1|11919.1|11926.2|11922.2|11921.5|11917.5|2038
1650448500000|2022-04-20 09:55:00|11924.7|11920.7|11935.6|11931.6|11935.6|11931.6|11923.1|11919.1|4482
1650448800000|2022-04-20 10:00:00|11937.2|11933.2|11941.8|11937.8|11943.4|11939.4|11937.2|11933.2|5896
1650449100000|2022-04-20 10:05:00|11940.3|11936.3|11943.4|11939.4|11943.4|11939.4|11937.2|11933.2|3939
1650449400000|2022-04-20 10:10:00|11945|11941|11943.4|11939.4|11948.1|11944.1|11942.6|11938.6|4967
1650449700000|2022-04-20 10:15:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11945|11941|2366
1650450000000|2022-04-20 10:20:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11945|11941|2062
1650450300000|2022-04-20 10:25:00|11943.4|11939.4|11948.1|11944.1|11949.7|11945.7|11943.4|11939.4|4749
1650450600000|2022-04-20 10:30:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11945|11941|1747
1650450900000|2022-04-20 10:35:00|11945|11941|11943.4|11939.4|11945|11941|11941.8|11937.8|1371
1650451200000|2022-04-20 10:40:00|11945|11941|11949.7|11945.7|11949.7|11945.7|11945|11941|2079
1650451500000|2022-04-20 10:45:00|11948.1|11944.1|11951.2|11947.2|11954.3|11950.3|11946.5|11942.5|2699
1650451800000|2022-04-20 10:50:00|11952.8|11948.8|11954.3|11950.3|11955.9|11951.9|11951.2|11947.2|2237
1650452100000|2022-04-20 10:55:00|11952.8|11948.8|11948.1|11944.1|11955.9|11951.9|11948.1|11944.1|4107
1650452400000|2022-04-20 11:00:00|11949.7|11945.7|11949.7|11945.7|11952.8|11948.8|11948.1|11944.1|2482
1650452700000|2022-04-20 11:05:00|11948.1|11944.1|11946.5|11942.5|11949.7|11945.7|11946.5|11942.5|3009
1650453000000|2022-04-20 11:10:00|11948.1|11944.1|11945|11941|11948.1|11944.1|11943.4|11939.4|2336
1650453300000|2022-04-20 11:15:00|11946.5|11942.5|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|6172
1650453600000|2022-04-20 11:20:00|11946.5|11942.5|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|2460
1650453900000|2022-04-20 11:25:00|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|637
1650454200000|2022-04-20 11:30:00|11949.7|11945.7|11949.7|11945.7|11954.3|11950.3|11948.1|11944.1|3023
1650454500000|2022-04-20 11:35:00|11951.2|11947.2|11949.7|11945.7|11951.2|11947.2|11948.1|11944.1|1344
1650454800000|2022-04-20 11:40:00|11948.1|11944.1|11948.1|11944.1|11949.7|11945.7|11945|11941|2551
1650455100000|2022-04-20 11:45:00|11946.5|11942.5|11949.7|11945.7|11954.3|11950.3|11946.5|11942.5|2835
1650455400000|2022-04-20 11:50:00|11948.1|11944.1|11948.1|11944.1|11951.2|11947.2|11948.1|11944.1|2588
1650455700000|2022-04-20 11:55:00|11949.7|11945.7|11949.7|11945.7|11952.8|11948.8|11948.1|11944.1|3514
1650456000000|2022-04-20 12:00:00|11948.1|11944.1|11948.1|11944.1|11951.2|11947.2|11948.1|11944.1|2720
1650456300000|2022-04-20 12:05:00|11946.5|11942.5|11949.7|11945.7|11949.7|11945.7|11945|11941|6493
1650456600000|2022-04-20 12:10:00|11948.1|11944.1|11940.3|11936.3|11948.1|11944.1|11940.3|11936.3|6973
1650456900000|2022-04-20 12:15:00|11941.8|11937.8|11938.7|11934.7|11941.8|11937.8|11938.7|11934.7|11325
1650457200000|2022-04-20 12:20:00|11937.2|11933.2|11940.3|11936.3|11943.4|11939.4|11935.6|11931.6|4276
1650457500000|2022-04-20 12:25:00|11938.7|11934.7|11945|11941|11945|11941|11937.2|11933.2|4231
1650457800000|2022-04-20 12:30:00|11943.4|11939.4|11938.7|11934.7|11943.4|11939.4|11935.6|11931.6|4639
1650458100000|2022-04-20 12:35:00|11937.2|11933.2|11935.6|11931.6|11943.4|11939.4|11935.6|11931.6|4254
1650458400000|2022-04-20 12:40:00|11934|11930|11932.5|11928.5|11937.2|11933.2|11932.5|11928.5|4581
1650458700000|2022-04-20 12:45:00|11934|11930|11929.3|11925.3|11934|11930|11927.8|11923.8|10306
1650459000000|2022-04-20 12:50:00|11924.7|11920.7|11924.7|11920.7|11929.3|11925.3|11921.5|11917.5|7452
1650459300000|2022-04-20 12:55:00|11923.1|11919.1|11926.2|11922.2|11929.3|11925.3|11923.1|11919.1|7912
1650459600000|2022-04-20 13:00:00|11927.8|11923.8|11918.4|11914.4|11927.8|11923.8|11918.4|11914.4|14903
1650459900000|2022-04-20 13:05:00|11916.8|11912.8|11921.5|11917.5|11923.1|11919.1|11915.3|11911.3|6396
1650460200000|2022-04-20 13:10:00|11920|11916|11918.4|11914.4|11924.7|11920.7|11916.8|11912.8|3976
1650460500000|2022-04-20 13:15:00|11920|11916|11923.1|11919.1|11923.1|11919.1|11916.8|11912.8|1459
1650460800000|2022-04-20 13:20:00|11921.5|11917.5|11934|11930|11934|11930|11918.4|11914.4|7013
1650461100000|2022-04-20 13:25:00|11935.6|11931.6|11926.2|11922.2|11937.2|11933.2|11926.2|11922.2|4280
1650461400000|2022-04-20 13:30:00|11924.7|11920.7|11920|11916|11926.2|11922.2|11918.4|11914.4|6888
1650461700000|2022-04-20 13:35:00|11918.4|11914.4|11920|11916|11921.5|11917.5|11915.3|11911.3|8682
1650462000000|2022-04-20 13:40:00|11918.4|11914.4|11929.3|11925.3|11930.9|11926.9|11918.4|11914.4|5805
1650462300000|2022-04-20 13:45:00|11927.8|11923.8|11924.7|11920.7|11930.9|11926.9|11924.7|11920.7|3593
1650462600000|2022-04-20 13:50:00|11926.2|11922.2|11929.3|11925.3|11929.3|11925.3|11924.7|11920.7|2335
1650462900000|2022-04-20 13:55:00|11927.8|11923.8|11929.3|11925.3|11929.3|11925.3|11924.7|11920.7|2936
1650463200000|2022-04-20 14:00:00|11927.8|11923.8|11935.6|11931.6|11940.3|11936.3|11927.8|11923.8|6693
1650463500000|2022-04-20 14:05:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|2909
1650463800000|2022-04-20 14:10:00|11940.3|11936.3|11932.5|11928.5|11941.8|11937.8|11932.5|11928.5|5391
1650464100000|2022-04-20 14:15:00|11934|11930|11938.7|11934.7|11940.3|11936.3|11934|11930|4099
1650464400000|2022-04-20 14:20:00|11937.2|11933.2|11943.4|11939.4|11945|11941|11937.2|11933.2|5751
1650464700000|2022-04-20 14:25:00|11945|11941|11940.3|11936.3|11945|11941|11937.2|11933.2|5774
1650465000000|2022-04-20 14:30:00|11938.7|11934.7|11937.2|11933.2|11940.3|11936.3|11935.6|11931.6|3885
1650465300000|2022-04-20 14:35:00|11935.6|11931.6|11932.5|11928.5|11937.2|11933.2|11930.9|11926.9|4153
1650465600000|2022-04-20 14:40:00|11934|11930|11938.7|11934.7|11938.7|11934.7|11932.5|11928.5|3232
1650465900000|2022-04-20 14:45:00|11937.2|11933.2|11932.5|11928.5|11940.3|11936.3|11932.5|11928.5|3971
1650466200000|2022-04-20 14:50:00|11934|11930|11937.2|11933.2|11938.7|11934.7|11932.5|11928.5|4624
1650466500000|2022-04-20 14:55:00|11938.7|11934.7|11940.3|11936.3|11941.8|11937.8|11937.2|11933.2|1770
1650466800000|2022-04-20 15:00:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|4091
1650467100000|2022-04-20 15:05:00|11940.3|11936.3|11938.7|11934.7|11943.4|11939.4|11938.7|11934.7|8059
1650467400000|2022-04-20 15:10:00|11937.2|11933.2|11934|11930|11938.7|11934.7|11932.5|11928.5|5309
1650467700000|2022-04-20 15:15:00|11935.6|11931.6|11932.5|11928.5|11935.6|11931.6|11932.5|11928.5|3601
1650468000000|2022-04-20 15:20:00|11934|11930|11935.6|11931.6|11938.7|11934.7|11934|11930|3294
1650468300000|2022-04-20 15:25:00|11934|11930|11932.5|11928.5|11934|11930|11932.5|11928.5|1095
1650468600000|2022-04-20 15:30:00|11934|11930|11937.2|11933.2|11937.2|11933.2|11934|11930|2397
1650468900000|2022-04-20 15:35:00|11938.7|11934.7|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|1975
1650469200000|2022-04-20 15:40:00|11938.7|11934.7|11935.6|11931.6|11938.7|11934.7|11935.6|11931.6|4189
1650469500000|2022-04-20 15:45:00|11937.2|11933.2|11940.3|11936.3|11941.8|11937.8|11935.6|11931.6|4268
1650469800000|2022-04-20 15:50:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|2448
1650470100000|2022-04-20 15:55:00|11940.3|11936.3|11938.7|11934.7|11943.4|11939.4|11938.7|11934.7|2028
1650470400000|2022-04-20 16:00:00|11940.3|11936.3|11937.2|11933.2|11941.8|11937.8|11937.2|11933.2|2862
1650470700000|2022-04-20 16:05:00|11938.7|11934.7|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|1632
1650471000000|2022-04-20 16:10:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|1813
1650471300000|2022-04-20 16:15:00|11940.3|11936.3|11937.2|11933.2|11940.3|11936.3|11937.2|11933.2|913
1650471600000|2022-04-20 16:20:00|11938.7|11934.7|11935.6|11931.6|11938.7|11934.7|11935.6|11931.6|1592
1650471900000|2022-04-20 16:25:00|11934|11930|11938.7|11934.7|11938.7|11934.7|11934|11930|2336
1650472200000|2022-04-20 16:30:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|796
1650472500000|2022-04-20 16:35:00|11938.7|11934.7|11932.5|11928.5|11938.7|11934.7|11932.5|11928.5|4001
1650472800000|2022-04-20 16:40:00|11930.9|11926.9|11930.9|11926.9|11932.5|11928.5|11929.3|11925.3|4534
1650473100000|2022-04-20 16:45:00|11929.3|11925.3|11932.5|11928.5|11934|11930|11929.3|11925.3|3327
1650473400000|2022-04-20 16:50:00|11930.9|11926.9|11932.5|11928.5|11932.5|11928.5|11929.3|11925.3|2879
1650473700000|2022-04-20 16:55:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11930.9|11926.9|1630
1650474000000|2022-04-20 17:00:00|11934|11930|11946.5|11942.5|11948.1|11944.1|11934|11930|6133
1650474300000|2022-04-20 17:05:00|11945|11941|11951.2|11947.2|11954.3|11950.3|11945|11941|9718
1650474600000|2022-04-20 17:10:00|11952.8|11948.8|11948.1|11944.1|11952.8|11948.8|11945|11941|6448
1650474900000|2022-04-20 17:15:00|11949.7|11945.7|11960.6|11956.6|11960.6|11956.6|11949.7|11945.7|11307
1650475200000|2022-04-20 17:20:00|11962.2|11958.2|11965.3|11961.3|11966.8|11962.8|11957.5|11953.5|8521
1650475500000|2022-04-20 17:25:00|11963.7|11959.7|11954.3|11950.3|11965.3|11961.3|11954.3|11950.3|5414
1650475800000|2022-04-20 17:30:00|11955.1|11951.1|11954.3|11950.3|11955.9|11951.9|11951.2|11947.2|4806
1650476100000|2022-04-20 17:35:00|11955.1|11951.1|11955.9|11951.9|11959|11955|11954.3|11950.3|2819
1650476400000|2022-04-20 17:40:00|11954.3|11950.3|11951.2|11947.2|11955.9|11951.9|11949.7|11945.7|4674
1650476700000|2022-04-20 17:45:00|11949.7|11945.7|11945|11941|11951.2|11947.2|11945|11941|3908
1650477000000|2022-04-20 17:50:00|11946.5|11942.5|11949.7|11945.7|11949.7|11945.7|11943.4|11939.4|5430
1650477300000|2022-04-20 17:55:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|3068
1650477600000|2022-04-20 18:00:00|11949.7|11945.7|11949.7|11945.7|11952.8|11948.8|11946.5|11942.5|5581
1650477900000|2022-04-20 18:05:00|11951.2|11947.2|11946.5|11942.5|11951.2|11947.2|11945|11941|2612
1650478200000|2022-04-20 18:10:00|11948.1|11944.1|11945|11941|11948.1|11944.1|11945|11941|1613
1650478500000|2022-04-20 18:15:00|11946.5|11942.5|11945|11941|11946.5|11942.5|11943.4|11939.4|2134
1650478800000|2022-04-20 18:20:00|11943.4|11939.4|11946.5|11942.5|11949.7|11945.7|11943.4|11939.4|3173
1650479100000|2022-04-20 18:25:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11945|11941|2381
1650479400000|2022-04-20 18:30:00|11948.1|11944.1|11945|11941|11951.2|11947.2|11945|11941|4239
1650479700000|2022-04-20 18:35:00|11946.5|11942.5|11949.7|11945.7|11949.7|11945.7|11945|11941|3831
1650480000000|2022-04-20 18:40:00|11951.2|11947.2|11946.5|11942.5|11951.2|11947.2|11940.3|11936.3|8225
1650480300000|2022-04-20 18:45:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|1931
1650480600000|2022-04-20 18:50:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11941.8|11937.8|4120
1650480900000|2022-04-20 18:55:00|11948.1|11944.1|11954.3|11950.3|11954.3|11950.3|11946.5|11942.5|7246
1650481200000|2022-04-20 19:00:00|11952.8|11948.8|11949.7|11945.7|11952.8|11948.8|11948.1|11944.1|2806
1650481500000|2022-04-20 19:05:00|11948.1|11944.1|11951.2|11947.2|11951.2|11947.2|11946.5|11942.5|550
1650481800000|2022-04-20 19:10:00|11950.4|11946.4|11949.7|11945.7|11951.2|11947.2|11946.5|11942.5|2117
1650482100000|2022-04-20 19:15:00|11948.1|11944.1|11946.5|11942.5|11949.7|11945.7|11946.5|11942.5|1684
1650482400000|2022-04-20 19:20:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11945|11941|2410
1650482700000|2022-04-20 19:25:00|11945|11941|11945|11941|11946.5|11942.5|11943.4|11939.4|1600
1650483000000|2022-04-20 19:30:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|2670
1650483300000|2022-04-20 19:35:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11940.3|11936.3|3036
1650483600000|2022-04-20 19:40:00|11945|11941|11943.4|11939.4|11945|11941|11940.3|11936.3|2526
1650483900000|2022-04-20 19:45:00|11941.8|11937.8|11946.5|11942.5|11946.5|11942.5|11938.7|11934.7|4694
1650484200000|2022-04-20 19:50:00|11945|11941|11948.1|11944.1|11948.1|11944.1|11943.4|11939.4|2901
1650484500000|2022-04-20 19:55:00|11946.5|11942.5|11949.7|11945.7|11952.8|11948.8|11945|11941|6519
1650484800000|2022-04-20 20:00:00|11948.1|11944.1|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|3998
1650485100000|2022-04-20 20:05:00|11946.5|11942.5|11943.4|11939.4|11949.7|11945.7|11943.4|11939.4|1458
1650485400000|2022-04-20 20:10:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11943.4|11939.4|2541
1650485700000|2022-04-20 20:15:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11945|11941|1365
1650486000000|2022-04-20 20:20:00|11945|11941|11948.1|11944.1|11948.1|11944.1|11945|11941|2714
1650486300000|2022-04-20 20:25:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|2186
1650486600000|2022-04-20 20:30:00|11949.7|11945.7|11951.2|11947.2|11951.2|11947.2|11948.1|11944.1|728
1650486900000|2022-04-20 20:35:00|11949.7|11945.7|11948.1|11944.1|11951.2|11947.2|11948.1|11944.1|695
1650487200000|2022-04-20 20:40:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11951.2|11947.2|1602
1650487500000|2022-04-20 20:45:00|11951.2|11947.2|11954.3|11950.3|11954.3|11950.3|11949.7|11945.7|4304
1650487800000|2022-04-20 20:50:00|11955.9|11951.9|11955.9|11951.9|11962.2|11958.2|11955.9|11951.9|3278
1650488100000|2022-04-20 20:55:00|11954.3|11950.3|11951.2|11947.2|11955.9|11951.9|11949.7|11945.7|2188
1650492000000|2022-04-20 22:00:00|11952.8|11948.8|11940.3|11936.3|11952.8|11948.8|11940.3|11936.3|1005
1650492300000|2022-04-20 22:05:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|809
1650492600000|2022-04-20 22:10:00|11940.3|11936.3|11937.2|11933.2|11940.3|11936.3|11937.2|11933.2|599
1650492900000|2022-04-20 22:15:00|11935.6|11931.6|11937.2|11933.2|11937.9|11933.9|11935.6|11931.6|775
1650493200000|2022-04-20 22:20:00|11938.7|11934.7|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|892
1650493500000|2022-04-20 22:25:00|11941.1|11937.1|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|260
1650493800000|2022-04-20 22:30:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|328
1650494100000|2022-04-20 22:35:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|242
1650494400000|2022-04-20 22:40:00|11943.4|11939.4|11951.2|11947.2|11951.2|11947.2|11943.4|11939.4|1271
1650494700000|2022-04-20 22:45:00|11952.8|11948.8|11952.8|11948.8|11957.5|11953.5|11951.2|11947.2|1913
1650495000000|2022-04-20 22:50:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11948.1|11944.1|994
1650495300000|2022-04-20 22:55:00|11951.2|11947.2|11949.7|11945.7|11951.2|11947.2|11949.7|11945.7|209
1650495600000|2022-04-20 23:00:00|11951.2|11947.2|11951.2|11947.2|11955.9|11951.9|11951.2|11947.2|490
1650495900000|2022-04-20 23:05:00|11949.7|11945.7|11952.8|11948.8|11952.8|11948.8|11949.7|11945.7|469
1650496200000|2022-04-20 23:10:00|11951.2|11947.2|11949.7|11945.7|11951.2|11947.2|11948.1|11944.1|273
1650496500000|2022-04-20 23:15:00|11948.1|11944.1|11951.2|11947.2|11951.2|11947.2|11948.1|11944.1|333
1650496800000|2022-04-20 23:20:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|274
1650497100000|2022-04-20 23:25:00|11946.5|11942.5|11948.1|11944.1|11949.7|11945.7|11945|11941|324
1650497400000|2022-04-20 23:30:00|11946.5|11942.5|11946.5|11942.5|11947.3|11943.3|11945|11941|301
1650497700000|2022-04-20 23:35:00|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|122
1650498000000|2022-04-20 23:40:00|11947.3|11943.3|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|112
1650498300000|2022-04-20 23:45:00|11946.5|11942.5|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|340
1650498600000|2022-04-20 23:50:00|11949.7|11945.7|11949.7|11945.7|11951.2|11947.2|11948.1|11944.1|281
1650498900000|2022-04-20 23:55:00|11948.1|11944.1|11951.2|11947.2|11952.8|11948.8|11948.1|11944.1|306
1650499200000|2022-04-21 00:00:00|11952.8|11948.8|11945|11941|11952.8|11948.8|11945|11941|246
1650499500000|2022-04-21 00:05:00|11946.5|11942.5|11941.8|11937.8|11946.5|11942.5|11940.3|11936.3|814
1650499800000|2022-04-21 00:10:00|11945|11941|11940.3|11936.3|11945|11941|11940.3|11936.3|349
1650500100000|2022-04-21 00:15:00|11938.7|11934.7|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|370
1650500400000|2022-04-21 00:20:00|11941.8|11937.8|11935.6|11931.6|11941.8|11937.8|11934|11930|1148
1650500700000|2022-04-21 00:25:00|11936.4|11932.4|11938.7|11934.7|11938.7|11934.7|11935.6|11931.6|747
1650501000000|2022-04-21 00:30:00|11937.9|11933.9|11937.2|11933.2|11937.9|11933.9|11935.6|11931.6|684
1650501300000|2022-04-21 00:35:00|11935.6|11931.6|11935.6|11931.6|11938.7|11934.7|11935.6|11931.6|521
1650501600000|2022-04-21 00:40:00|11937.2|11933.2|11940.3|11936.3|11940.3|11936.3|11937.2|11933.2|549
1650501900000|2022-04-21 00:45:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|701
1650502200000|2022-04-21 00:50:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|272
1650502500000|2022-04-21 00:55:00|11936.4|11932.4|11938.7|11934.7|11938.7|11934.7|11935.6|11931.6|266
1650502800000|2022-04-21 01:00:00|11939.5|11935.5|11937.2|11933.2|11940.3|11936.3|11935.6|11931.6|379
1650503100000|2022-04-21 01:05:00|11935.6|11931.6|11935.6|11931.6|11938.7|11934.7|11934|11930|1068
1650503400000|2022-04-21 01:10:00|11934|11930|11938.7|11934.7|11938.7|11934.7|11934|11930|1034
1650503700000|2022-04-21 01:15:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|382
1650504000000|2022-04-21 01:20:00|11937.9|11933.9|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|620
1650504300000|2022-04-21 01:25:00|11935.6|11931.6|11932.5|11928.5|11935.6|11931.6|11930.9|11926.9|1635
1650504600000|2022-04-21 01:30:00|11930.9|11926.9|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|467
1650504900000|2022-04-21 01:35:00|11934|11930|11934|11930|11934|11930|11934|11930|502
1650505200000|2022-04-21 01:40:00|11932.5|11928.5|11932.5|11928.5|11934|11930|11930.9|11926.9|288
1650505500000|2022-04-21 01:45:00|11930.9|11926.9|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|868
1650505800000|2022-04-21 01:50:00|11930.9|11926.9|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|569
1650506100000|2022-04-21 01:55:00|11930.9|11926.9|11929.3|11925.3|11932.5|11928.5|11929.3|11925.3|1370
1650506400000|2022-04-21 02:00:00|11927.8|11923.8|11923.1|11919.1|11927.8|11923.8|11923.1|11919.1|2467
1650506700000|2022-04-21 02:05:00|11924.7|11920.7|11923.1|11919.1|11926.2|11922.2|11923.1|11919.1|861
1650507000000|2022-04-21 02:10:00|11921.5|11917.5|11920|11916|11923.1|11919.1|11916.8|11912.8|1166
1650507300000|2022-04-21 02:15:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11920|11916|847
1650507600000|2022-04-21 02:20:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11920|11916|512
1650507900000|2022-04-21 02:25:00|11918.4|11914.4|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|411
1650508200000|2022-04-21 02:30:00|11920|11916|11921.5|11917.5|11921.5|11917.5|11918.4|11914.4|862
1650508500000|2022-04-21 02:35:00|11920|11916|11920|11916|11921.5|11917.5|11920|11916|290
1650508800000|2022-04-21 02:40:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11920|11916|333
1650509100000|2022-04-21 02:45:00|11922.3|11918.3|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|380
1650509400000|2022-04-21 02:50:00|||||||||190
1650509700000|2022-04-21 02:55:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11920|11916|122
1650510000000|2022-04-21 03:00:00|||||||||129
1650510300000|2022-04-21 03:05:00|11918.4|11914.4|11920|11916|11920|11916|11916.8|11912.8|446
1650510600000|2022-04-21 03:10:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11920|11916|1144
1650510900000|2022-04-21 03:15:00|11918.4|11914.4|11916.8|11912.8|11920|11916|11916.8|11912.8|268
1650511200000|2022-04-21 03:20:00|11918.4|11914.4|11920|11916|11920|11916|11918.4|11914.4|253
1650511500000|2022-04-21 03:25:00|11921.5|11917.5|11918.4|11914.4|11921.5|11917.5|11918.4|11914.4|240
1650511800000|2022-04-21 03:30:00|11920|11916|11916.8|11912.8|11920|11916|11916.8|11912.8|734
1650512100000|2022-04-21 03:35:00|11915.3|11911.3|11921.5|11917.5|11921.5|11917.5|11915.3|11911.3|636
1650512400000|2022-04-21 03:40:00|11923.1|11919.1|11923.1|11919.1|11923.1|11919.1|11923.1|11919.1|188
1650512700000|2022-04-21 03:45:00|11924.7|11920.7|11921.5|11917.5|11924.7|11920.7|11921.5|11917.5|768
1650513000000|2022-04-21 03:50:00|11923.1|11919.1|11923.1|11919.1|11923.9|11919.9|11921.5|11917.5|275
1650513300000|2022-04-21 03:55:00|11924.7|11920.7|11927.8|11923.8|11927.8|11923.8|11923.1|11919.1|877
1650513600000|2022-04-21 04:00:00|11926.2|11922.2|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|369
1650513900000|2022-04-21 04:05:00|11927|11923|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|433
1650514200000|2022-04-21 04:10:00|11927|11923|11929.3|11925.3|11929.3|11925.3|11926.2|11922.2|461
1650514500000|2022-04-21 04:15:00|11927.8|11923.8|11929.3|11925.3|11930.1|11926.1|11926.2|11922.2|675
1650514800000|2022-04-21 04:20:00|11930.9|11926.9|11929.3|11925.3|11930.9|11926.9|11929.3|11925.3|360
1650515100000|2022-04-21 04:25:00|11927.8|11923.8|11926.2|11922.2|11927.8|11923.8|11924.7|11920.7|1600
1650515400000|2022-04-21 04:30:00|11925.4|11921.4|11927.8|11923.8|11929.3|11925.3|11924.7|11920.7|676
1650515700000|2022-04-21 04:35:00|11926.2|11922.2|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|53
1650516000000|2022-04-21 04:40:00|11925.4|11921.4|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|385
1650516300000|2022-04-21 04:45:00|11924.7|11920.7|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|795
1650516600000|2022-04-21 04:50:00|11924.7|11920.7|11924.7|11920.7|11924.7|11920.7|11923.1|11919.1|415
1650516900000|2022-04-21 04:55:00|11925.4|11921.4|11924.7|11920.7|11925.4|11921.4|11924.7|11920.7|256
1650517200000|2022-04-21 05:00:00|11923.1|11919.1|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|507
1650517500000|2022-04-21 05:05:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11918.4|11914.4|473
1650517800000|2022-04-21 05:10:00|11921.5|11917.5|11918.4|11914.4|11921.5|11917.5|11918.4|11914.4|642
1650518100000|2022-04-21 05:15:00|11916.8|11912.8|11916.8|11912.8|11918.4|11914.4|11913.7|11909.7|1189
1650518400000|2022-04-21 05:20:00|11918.4|11914.4|11915.3|11911.3|11918.4|11914.4|11913.7|11909.7|737
1650518700000|2022-04-21 05:25:00|11913.7|11909.7|11918.4|11914.4|11918.4|11914.4|11913.7|11909.7|624
1650519000000|2022-04-21 05:30:00|11916.8|11912.8|11916.8|11912.8|11918.4|11914.4|11916.8|11912.8|213
1650519300000|2022-04-21 05:35:00|11918.4|11914.4|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|64
1650519600000|2022-04-21 05:40:00|11920|11916|11920|11916|11920|11916|11918.4|11914.4|688
1650519900000|2022-04-21 05:45:00|11919.2|11915.2|11915.3|11911.3|11919.2|11915.2|11915.3|11911.3|815
1650520200000|2022-04-21 05:50:00|11916.8|11912.8|11921.5|11917.5|11921.5|11917.5|11915.3|11911.3|980
1650520500000|2022-04-21 05:55:00|11920|11916|11920|11916|11921.5|11917.5|11920|11916|442
1650520800000|2022-04-21 06:00:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11920|11916|852
1650521100000|2022-04-21 06:05:00|11918.4|11914.4|11918.4|11914.4|11920|11916|11916.8|11912.8|1181
1650521400000|2022-04-21 06:10:00|11920|11916|11921.5|11917.5|11923.1|11919.1|11918.4|11914.4|598
1650521700000|2022-04-21 06:15:00|11920|11916|11921.5|11917.5|11923.1|11919.1|11920|11916|1233
1650522000000|2022-04-21 06:20:00|11923.1|11919.1|11923.1|11919.1|11924.7|11920.7|11923.1|11919.1|863
1650522300000|2022-04-21 06:25:00|11924.7|11920.7|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|798
1650522600000|2022-04-21 06:30:00|11924.7|11920.7|11915.3|11911.3|11926.2|11922.2|11915.3|11911.3|3911
1650522900000|2022-04-21 06:35:00|11916.8|11912.8|11916.8|11912.8|11918.4|11914.4|11913.7|11909.7|1918
1650523200000|2022-04-21 06:40:00|11918.4|11914.4|11920|11916|11920|11916|11915.3|11911.3|1185
1650523500000|2022-04-21 06:45:00|11921.5|11917.5|11924.7|11920.7|11924.7|11920.7|11920|11916|970
1650523800000|2022-04-21 06:50:00|11923.1|11919.1|11926.2|11922.2|11927.8|11923.8|11923.1|11919.1|2203
1650524100000|2022-04-21 06:55:00|11927.8|11923.8|11930.9|11926.9|11932.5|11928.5|11926.2|11922.2|2925
1650524400000|2022-04-21 07:00:00|11929.3|11925.3|11927.8|11923.8|11932.5|11928.5|11927.8|11923.8|1504
1650524700000|2022-04-21 07:05:00|11929.3|11925.3|11930.9|11926.9|11934|11930|11929.3|11925.3|3329
1650525000000|2022-04-21 07:10:00|11929.3|11925.3|11930.9|11926.9|11932.5|11928.5|11926.2|11922.2|1472
1650525300000|2022-04-21 07:15:00|11932.5|11928.5|11935.6|11931.6|11935.6|11931.6|11930.9|11926.9|2363
1650525600000|2022-04-21 07:20:00|11934|11930|11934|11930|11935.6|11931.6|11930.9|11926.9|2115
1650525900000|2022-04-21 07:25:00|11932.5|11928.5|11937.2|11933.2|11937.2|11933.2|11930.9|11926.9|1013
1650526200000|2022-04-21 07:30:00|11935.6|11931.6|11930.9|11926.9|11938.7|11934.7|11924.7|11920.7|2761
1650526500000|2022-04-21 07:35:00|11929.3|11925.3|11924.7|11920.7|11932.5|11928.5|11924.7|11920.7|1833
1650526800000|2022-04-21 07:40:00|11926.2|11922.2|11926.2|11922.2|11927.8|11923.8|11923.1|11919.1|7455
1650527100000|2022-04-21 07:45:00|11924.7|11920.7|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|1611
1650527400000|2022-04-21 07:50:00|11926.2|11922.2|11926.2|11922.2|11926.2|11922.2|11923.1|11919.1|1768
1650527700000|2022-04-21 07:55:00|11924.7|11920.7|11920|11916|11926.2|11922.2|11920|11916|2164
1650528000000|2022-04-21 08:00:00|11918.4|11914.4|11923.1|11919.1|11924.7|11920.7|11918.4|11914.4|2297
1650528300000|2022-04-21 08:05:00|11921.5|11917.5|11923.1|11919.1|11924.7|11920.7|11920|11916|1237
1650528600000|2022-04-21 08:10:00|11924.7|11920.7|11924.7|11920.7|11926.2|11922.2|11920|11916|1011
1650528900000|2022-04-21 08:15:00|11926.2|11922.2|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|1412
1650529200000|2022-04-21 08:20:00|11929.3|11925.3|11920|11916|11929.3|11925.3|11918.4|11914.4|3287
1650529500000|2022-04-21 08:25:00|11918.4|11914.4|11916.8|11912.8|11921.5|11917.5|11916.8|11912.8|2452
1650529800000|2022-04-21 08:30:00|11915.3|11911.3|11918.4|11914.4|11921.5|11917.5|11915.3|11911.3|7945
1650530100000|2022-04-21 08:35:00|11920|11916|11920|11916|11923.1|11919.1|11918.4|11914.4|2431
1650530400000|2022-04-21 08:40:00|11921.5|11917.5|11920|11916|11923.1|11919.1|11920|11916|1548
1650530700000|2022-04-21 08:45:00|11918.4|11914.4|11921.5|11917.5|11923.1|11919.1|11918.4|11914.4|930
1650531000000|2022-04-21 08:50:00|11923.1|11919.1|11923.1|11919.1|11923.1|11919.1|11920|11916|853
1650531300000|2022-04-21 08:55:00|11921.5|11917.5|11921.5|11917.5|11923.1|11919.1|11920|11916|1114
1650531600000|2022-04-21 09:00:00|11923.1|11919.1|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|2538
1650531900000|2022-04-21 09:05:00|11923.1|11919.1|11924.7|11920.7|11924.7|11920.7|11923.1|11919.1|581
1650532200000|2022-04-21 09:10:00|11923.1|11919.1|11915.3|11911.3|11924.7|11920.7|11915.3|11911.3|2980
1650532500000|2022-04-21 09:15:00|11916.8|11912.8|11918.4|11914.4|11918.4|11914.4|11915.3|11911.3|1451
1650532800000|2022-04-21 09:20:00|11920|11916|11918.4|11914.4|11920|11916|11918.4|11914.4|6440
1650533100000|2022-04-21 09:25:00|11920|11916|11920|11916|11920|11916|11918.4|11914.4|1164
1650533400000|2022-04-21 09:30:00|11918.4|11914.4|11920|11916|11920|11916|11916.8|11912.8|564
1650533700000|2022-04-21 09:35:00|11918.4|11914.4|11920|11916|11920|11916|11918.4|11914.4|1071
1650534000000|2022-04-21 09:40:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|1452
1650534300000|2022-04-21 09:45:00|11924.7|11920.7|11923.1|11919.1|11924.7|11920.7|11923.1|11919.1|1058
1650534600000|2022-04-21 09:50:00|11924.7|11920.7|11924.7|11920.7|11924.7|11920.7|11923.1|11919.1|367
1650534900000|2022-04-21 09:55:00|11923.1|11919.1|11920|11916|11924.7|11920.7|11920|11916|1417
1650535200000|2022-04-21 10:00:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|1159
1650535500000|2022-04-21 10:05:00|11924.7|11920.7|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|6381
1650535800000|2022-04-21 10:10:00|11927|11923|11926.2|11922.2|11927.8|11923.8|11924.7|11920.7|810
1650536100000|2022-04-21 10:15:00|11924.7|11920.7|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|1494
1650536400000|2022-04-21 10:20:00|11923.1|11919.1|11921.5|11917.5|11923.1|11919.1|11920|11916|1168
1650536700000|2022-04-21 10:25:00|11923.1|11919.1|11924.7|11920.7|11924.7|11920.7|11921.5|11917.5|821
1650537000000|2022-04-21 10:30:00|11926.2|11922.2|11921.5|11917.5|11926.2|11922.2|11921.5|11917.5|733
1650537300000|2022-04-21 10:35:00|11923.1|11919.1|11920|11916|11926.2|11922.2|11918.4|11914.4|2305
1650537600000|2022-04-21 10:40:00|11918.4|11914.4|11921.5|11917.5|11921.5|11917.5|11918.4|11914.4|2039
1650537900000|2022-04-21 10:45:00|11923.1|11919.1|11920|11916|11924.7|11920.7|11920|11916|7485
1650538200000|2022-04-21 10:50:00|11921.5|11917.5|11921.5|11917.5|11921.5|11917.5|11920|11916|1285
1650538500000|2022-04-21 10:55:00|11920|11916|11918.4|11914.4|11920|11916|11918.4|11914.4|1156
1650538800000|2022-04-21 11:00:00|11920|11916|11918.4|11914.4|11920|11916|11918.4|11914.4|1057
1650539100000|2022-04-21 11:05:00|11916.8|11912.8|11921.5|11917.5|11921.5|11917.5|11916.8|11912.8|716
1650539400000|2022-04-21 11:10:00|11920|11916|11918.4|11914.4|11921.5|11917.5|11918.4|11914.4|886
1650539700000|2022-04-21 11:15:00|11920|11916|11916.8|11912.8|11920|11916|11915.3|11911.3|3230
1650540000000|2022-04-21 11:20:00|11915.3|11911.3|11918.4|11914.4|11918.4|11914.4|11915.3|11911.3|2257
1650540300000|2022-04-21 11:25:00|11920|11916|11920|11916|11920|11916|11918.4|11914.4|504
1650540600000|2022-04-21 11:30:00|11921.5|11917.5|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|1993
1650540900000|2022-04-21 11:35:00|11924.7|11920.7|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|1652
1650541200000|2022-04-21 11:40:00|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|11924.7|11920.7|1403
1650541500000|2022-04-21 11:45:00|11929.3|11925.3|11923.1|11919.1|11929.3|11925.3|11923.1|11919.1|1748
1650541800000|2022-04-21 11:50:00|11921.5|11917.5|11920|11916|11923.1|11919.1|11918.4|11914.4|1181
1650542100000|2022-04-21 11:55:00|11919.2|11915.2|11924.7|11920.7|11924.7|11920.7|11918.4|11914.4|3118
1650542400000|2022-04-21 12:00:00|11923.1|11919.1|11926.2|11922.2|11926.2|11922.2|11923.1|11919.1|2264
1650542700000|2022-04-21 12:05:00|11927.8|11923.8|11932.5|11928.5|11934|11930|11927.8|11923.8|3658
1650543000000|2022-04-21 12:10:00|11930.9|11926.9|11927.8|11923.8|11932.5|11928.5|11926.2|11922.2|2807
1650543300000|2022-04-21 12:15:00|11929.3|11925.3|11934|11930|11935.6|11931.6|11927.8|11923.8|2427
1650543600000|2022-04-21 12:20:00|11932.5|11928.5|11923.1|11919.1|11932.5|11928.5|11921.5|11917.5|4505
1650543900000|2022-04-21 12:25:00|11924.7|11920.7|11921.5|11917.5|11926.2|11922.2|11916.8|11912.8|3680
1650544200000|2022-04-21 12:30:00|11920.8|11916.8|11920|11916|11923.1|11919.1|11918.4|11914.4|3887
1650544500000|2022-04-21 12:35:00|11921.5|11917.5|11929.3|11925.3|11929.3|11925.3|11918.4|11914.4|3137
1650544800000|2022-04-21 12:40:00|11930.9|11926.9|11935.6|11931.6|11937.2|11933.2|11930.9|11926.9|4293
1650545100000|2022-04-21 12:45:00|11934|11930|11937.2|11933.2|11940.3|11936.3|11934|11930|4542
1650545400000|2022-04-21 12:50:00|11935.6|11931.6|11935.6|11931.6|11940.3|11936.3|11934|11930|3384
1650545700000|2022-04-21 12:55:00|11934|11930|11935.6|11931.6|11937.2|11933.2|11934|11930|2151
1650546000000|2022-04-21 13:00:00|11934|11930|11932.5|11928.5|11934|11930|11927.8|11923.8|3884
1650546300000|2022-04-21 13:05:00|11930.9|11926.9|11927.8|11923.8|11932.5|11928.5|11924.7|11920.7|4376
1650546600000|2022-04-21 13:10:00|11930.9|11926.9|11920|11916|11932.5|11928.5|11920|11916|4618
1650546900000|2022-04-21 13:15:00|11921.5|11917.5|11915.3|11911.3|11921.5|11917.5|11915.3|11911.3|3576
1650547200000|2022-04-21 13:20:00|11913.7|11909.7|11918.4|11914.4|11920|11916|11910.6|11906.6|5367
1650547500000|2022-04-21 13:25:00|11916.8|11912.8|11918.4|11914.4|11918.4|11914.4|11907.5|11903.5|8524
1650547800000|2022-04-21 13:30:00|11916.8|11912.8|11912.2|11908.2|11918.4|11914.4|11912.2|11908.2|3622
1650548100000|2022-04-21 13:35:00|11910.6|11906.6|11909|11905|11913.7|11909.7|11902.8|11898.8|5008
1650548400000|2022-04-21 13:40:00|11910.6|11906.6|11909|11905|11910.6|11906.6|11902.8|11898.8|5299
1650548700000|2022-04-21 13:45:00|11907.5|11903.5|11904.3|11900.3|11910.6|11906.6|11901.2|11897.2|10424
1650549000000|2022-04-21 13:50:00|11902.8|11898.8|11907.5|11903.5|11909|11905|11902.8|11898.8|3809
1650549300000|2022-04-21 13:55:00|11905.9|11901.9|11895|11891|11907.5|11903.5|11895|11891|5952
1650549600000|2022-04-21 14:00:00|11896.5|11892.5|11901.2|11897.2|11901.2|11897.2|11896.5|11892.5|4643
1650549900000|2022-04-21 14:05:00|11899.7|11895.7|11896.5|11892.5|11901.2|11897.2|11895|11891|4584
1650550200000|2022-04-21 14:10:00|11895|11891|11890.3|11886.3|11898.1|11894.1|11888.7|11884.7|7336
1650550500000|2022-04-21 14:15:00|11891.8|11887.8|11893.4|11889.4|11895|11891|11890.3|11886.3|4062
1650550800000|2022-04-21 14:20:00|11892.6|11888.6|11893.4|11889.4|11895|11891|11890.3|11886.3|3191
1650551100000|2022-04-21 14:25:00|11895|11891|11898.1|11894.1|11898.1|11894.1|11895|11891|3073
1650551400000|2022-04-21 14:30:00|11896.5|11892.5|11891.8|11887.8|11898.1|11894.1|11890.3|11886.3|2561
1650551700000|2022-04-21 14:35:00|11893.4|11889.4|11884|11880|11895|11891|11880.9|11876.9|8161
1650552000000|2022-04-21 14:40:00|11882.5|11878.5|11882.5|11878.5|11888.7|11884.7|11882.5|11878.5|5631
1650552300000|2022-04-21 14:45:00|11880.9|11876.9|11879.3|11875.3|11882.5|11878.5|11876.2|11872.2|10234
1650552600000|2022-04-21 14:50:00|11880.9|11876.9|11882.5|11878.5|11885.6|11881.6|11879.3|11875.3|4775
1650552900000|2022-04-21 14:55:00|11880.9|11876.9|11887.2|11883.2|11888.7|11884.7|11880.9|11876.9|3074
1650553200000|2022-04-21 15:00:00|11885.6|11881.6|11885.6|11881.6|11888.7|11884.7|11884|11880|2929
1650553500000|2022-04-21 15:05:00|11884.8|11880.8|11887.2|11883.2|11887.2|11883.2|11884|11880|3804
1650553800000|2022-04-21 15:10:00|11888.7|11884.7|11888.7|11884.7|11891.8|11887.8|11885.6|11881.6|4838
1650554100000|2022-04-21 15:15:00|11887.2|11883.2|11888.7|11884.7|11890.3|11886.3|11885.6|11881.6|3402
1650554400000|2022-04-21 15:20:00|11890.3|11886.3|11895|11891|11896.5|11892.5|11887.2|11883.2|2527
1650554700000|2022-04-21 15:25:00|11893.4|11889.4|11893.4|11889.4|11895|11891|11891.8|11887.8|2433
1650555000000|2022-04-21 15:30:00|11891.8|11887.8|11873.1|11869.1|11891.8|11887.8|11870|11866|11190
1650555300000|2022-04-21 15:35:00|11874.7|11870.7|11868.4|11864.4|11876.2|11872.2|11865.3|11861.3|9342
1650555600000|2022-04-21 15:40:00|11866.8|11862.8|11859|11855|11870|11866|11855.9|11851.9|9932
1650555900000|2022-04-21 15:45:00|11860.6|11856.6|11860.6|11856.6|11863.7|11859.7|11857.5|11853.5|8839
1650556200000|2022-04-21 15:50:00|11862.2|11858.2|11865.3|11861.3|11870|11866|11860.6|11856.6|9852
1650556500000|2022-04-21 15:55:00|11863.7|11859.7|11866.8|11862.8|11866.8|11862.8|11860.6|11856.6|5235
1650556800000|2022-04-21 16:00:00|11865.3|11861.3|11863.7|11859.7|11866.8|11862.8|11860.6|11856.6|6274
1650557100000|2022-04-21 16:05:00|11865.3|11861.3|11860.6|11856.6|11866.8|11862.8|11860.6|11856.6|3015
1650557400000|2022-04-21 16:10:00|11862.2|11858.2|11861.4|11857.4|11863.7|11859.7|11859|11855|3428
1650557700000|2022-04-21 16:15:00|11860.6|11856.6|11859|11855|11862.2|11858.2|11855.9|11851.9|4809
1650558000000|2022-04-21 16:20:00|11860.6|11856.6|11857.5|11853.5|11862.2|11858.2|11855.9|11851.9|6051
1650558300000|2022-04-21 16:25:00|11855.9|11851.9|11855.9|11851.9|11855.9|11851.9|11851.2|11847.2|7891
1650558600000|2022-04-21 16:30:00|11854.3|11850.3|11859|11855|11859|11855|11852.8|11848.8|5433
1650558900000|2022-04-21 16:35:00|11860.6|11856.6|11860.6|11856.6|11862.2|11858.2|11857.5|11853.5|3613
1650559200000|2022-04-21 16:40:00|11862.2|11858.2|11863.7|11859.7|11865.3|11861.3|11860.6|11856.6|4180
1650559500000|2022-04-21 16:45:00|11862.2|11858.2|11860.6|11856.6|11863.7|11859.7|11859|11855|1796
1650559800000|2022-04-21 16:50:00|11859|11855|11857.5|11853.5|11865.3|11861.3|11857.5|11853.5|4489
1650560100000|2022-04-21 16:55:00|11859|11855|11855.9|11851.9|11859|11855|11854.3|11850.3|3377
1650560400000|2022-04-21 17:00:00|11855.1|11851.1|11862.2|11858.2|11862.2|11858.2|11854.3|11850.3|3315
1650560700000|2022-04-21 17:05:00|11860.6|11856.6|11862.2|11858.2|11863.7|11859.7|11855.9|11851.9|3198
1650561000000|2022-04-21 17:10:00|11863.7|11859.7|11862.2|11858.2|11865.3|11861.3|11860.6|11856.6|1464
1650561300000|2022-04-21 17:15:00|11860.6|11856.6|11860.6|11856.6|11863.7|11859.7|11846.5|11842.5|9376
1650561600000|2022-04-21 17:20:00|11859|11855|11862.2|11858.2|11862.2|11858.2|11859|11855|2280
1650561900000|2022-04-21 17:25:00|11860.6|11856.6|11865.3|11861.3|11865.3|11861.3|11859|11855|3470
1650562200000|2022-04-21 17:30:00|11863.7|11859.7|11865.3|11861.3|11866.8|11862.8|11860.6|11856.6|3251
1650562500000|2022-04-21 17:35:00|11863.7|11859.7|11870|11866|11870|11866|11860.6|11856.6|4413
1650562800000|2022-04-21 17:40:00|11870.8|11866.8|11864.5|11860.5|11870.8|11866.8|11864.5|11860.5|4095
1650563100000|2022-04-21 17:45:00|11865.3|11861.3|11871.5|11867.5|11874.7|11870.7|11865.3|11861.3|4889
1650563400000|2022-04-21 17:50:00|11870|11866|11873.1|11869.1|11874.7|11870.7|11870|11866|3226
1650563700000|2022-04-21 17:55:00|11874.7|11870.7|11877.8|11873.8|11879.3|11875.3|11873.1|11869.1|3886
1650564000000|2022-04-21 18:00:00|11876.2|11872.2|11876.2|11872.2|11879.3|11875.3|11871.5|11867.5|5061
1650564300000|2022-04-21 18:05:00|11875.4|11871.4|11866.8|11862.8|11879.3|11875.3|11866.8|11862.8|5266
1650564600000|2022-04-21 18:10:00|11868.4|11864.4|11866.8|11862.8|11870|11866|11865.3|11861.3|3638
1650564900000|2022-04-21 18:15:00|11868.4|11864.4|11862.2|11858.2|11868.4|11864.4|11860.6|11856.6|2217
1650565200000|2022-04-21 18:20:00|11860.6|11856.6|11859|11855|11863.7|11859.7|11859|11855|2865
1650565500000|2022-04-21 18:25:00|11857.5|11853.5|11859|11855|11863.7|11859.7|11857.5|11853.5|3645
1650565800000|2022-04-21 18:30:00|11860.6|11856.6|11863.7|11859.7|11865.3|11861.3|11857.5|11853.5|3628
1650566100000|2022-04-21 18:35:00|11862.2|11858.2|11866.8|11862.8|11866.8|11862.8|11862.2|11858.2|1265
1650566400000|2022-04-21 18:40:00|11868.4|11864.4|11870|11866|11871.5|11867.5|11866.8|11862.8|3469
1650566700000|2022-04-21 18:45:00|11871.5|11867.5|11876.2|11872.2|11877.8|11873.8|11870|11866|5222
1650567000000|2022-04-21 18:50:00|11874.7|11870.7|11876.2|11872.2|11877.8|11873.8|11873.1|11869.1|3192
1650567300000|2022-04-21 18:55:00|11874.7|11870.7|11874.7|11870.7|11879.3|11875.3|11874.7|11870.7|4091
1650567600000|2022-04-21 19:00:00|11873.1|11869.1|11879.3|11875.3|11880.9|11876.9|11873.1|11869.1|5726
1650567900000|2022-04-21 19:05:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11877.8|11873.8|2493
1650568200000|2022-04-21 19:10:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11876.2|11872.2|4113
1650568500000|2022-04-21 19:15:00|11880.9|11876.9|11882.5|11878.5|11884|11880|11879.3|11875.3|3058
1650568800000|2022-04-21 19:20:00|11884|11880|11885.6|11881.6|11887.2|11883.2|11882.5|11878.5|1620
1650569100000|2022-04-21 19:25:00|11884.8|11880.8|11887.2|11883.2|11888.7|11884.7|11884|11880|3992
1650569400000|2022-04-21 19:30:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11885.6|11881.6|2081
1650569700000|2022-04-21 19:35:00|11888.7|11884.7|11890.3|11886.3|11891.8|11887.8|11888.7|11884.7|4488
1650570000000|2022-04-21 19:40:00|11888.7|11884.7|11893.4|11889.4|11895|11891|11888.7|11884.7|2220
1650570300000|2022-04-21 19:45:00|11895|11891|11895|11891|11895|11891|11893.4|11889.4|1805
1650570600000|2022-04-21 19:50:00|11893.4|11889.4|11890.3|11886.3|11893.4|11889.4|11888.7|11884.7|2210
1650570900000|2022-04-21 19:55:00|11891.8|11887.8|11887.2|11883.2|11891.8|11887.8|11884|11880|7803
1650571200000|2022-04-21 20:00:00|11885.6|11881.6|11888.7|11884.7|11890.3|11886.3|11885.6|11881.6|4020
1650571500000|2022-04-21 20:05:00|11890.3|11886.3|11893.4|11889.4|11895|11891|11888.7|11884.7|2574
1650571800000|2022-04-21 20:10:00|11895|11891|11893.4|11889.4|11895|11891|11891.8|11887.8|2355
1650572100000|2022-04-21 20:15:00|11895|11891|11891.8|11887.8|11895|11891|11891.8|11887.8|1971
1650572400000|2022-04-21 20:20:00|11890.3|11886.3|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|1655
1650572700000|2022-04-21 20:25:00|11890.3|11886.3|11888.7|11884.7|11891.8|11887.8|11888.7|11884.7|1637
1650573000000|2022-04-21 20:30:00|11887.2|11883.2|11884|11880|11887.2|11883.2|11884|11880|1805
1650573300000|2022-04-21 20:35:00|11882.5|11878.5|11882.5|11878.5|11884|11880|11880.9|11876.9|1413
1650573600000|2022-04-21 20:40:00|11884|11880|11884|11880|11885.6|11881.6|11882.5|11878.5|1445
1650573900000|2022-04-21 20:45:00|11885.6|11881.6|11882.5|11878.5|11885.6|11881.6|11880.9|11876.9|3973
1650574200000|2022-04-21 20:50:00|11880.9|11876.9|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|2634
1650574500000|2022-04-21 20:55:00|11879.3|11875.3|11874.7|11870.7|11879.3|11875.3|11874.7|11870.7|3906
1650578400000|2022-04-21 22:00:00|11873.1|11869.1|11866.8|11862.8|11873.9|11869.9|11863.7|11859.7|1718
1650578700000|2022-04-21 22:05:00|11865.3|11861.3|11865.3|11861.3|11866.8|11862.8|11865.3|11861.3|446
1650579000000|2022-04-21 22:10:00|11866.8|11862.8|11865.3|11861.3|11868.4|11864.4|11865.3|11861.3|575
1650579300000|2022-04-21 22:15:00|11866.8|11862.8|11865.3|11861.3|11868.4|11864.4|11865.3|11861.3|482
1650579600000|2022-04-21 22:20:00|11866.8|11862.8|11868.4|11864.4|11868.4|11864.4|11865.3|11861.3|466
1650579900000|2022-04-21 22:25:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11866.8|11862.8|225
1650580200000|2022-04-21 22:30:00|11868.4|11864.4|11871.5|11867.5|11871.5|11867.5|11866.8|11862.8|569
1650580500000|2022-04-21 22:35:00|11870.8|11866.8|11870|11866|11871.5|11867.5|11870|11866|559
1650580800000|2022-04-21 22:40:00|11868.4|11864.4|11870.8|11866.8|11870.8|11866.8|11868.4|11864.4|430
1650581100000|2022-04-21 22:45:00|11870|11866|11871.5|11867.5|11873.1|11869.1|11870|11866|594
1650581400000|2022-04-21 22:50:00|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|157
1650581700000|2022-04-21 22:55:00|11873.9|11869.9|11873.1|11869.1|11874.7|11870.7|11871.5|11867.5|890
1650582000000|2022-04-21 23:00:00|11874.7|11870.7|11871.5|11867.5|11874.7|11870.7|11870|11866|683
1650582300000|2022-04-21 23:05:00|11873.1|11869.1|11876.2|11872.2|11876.2|11872.2|11871.5|11867.5|231
1650582600000|2022-04-21 23:10:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|342
1650582900000|2022-04-21 23:15:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|118
1650583200000|2022-04-21 23:20:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|330
1650583500000|2022-04-21 23:25:00|11879.3|11875.3|11877.8|11873.8|11882.5|11878.5|11876.2|11872.2|558
1650583800000|2022-04-21 23:30:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|108
1650584100000|2022-04-21 23:35:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|214
1650584400000|2022-04-21 23:40:00|11879.3|11875.3|11876.2|11872.2|11879.3|11875.3|11874.7|11870.7|585
1650584700000|2022-04-21 23:45:00|11874.7|11870.7|11870|11866|11874.7|11870.7|11870|11866|1042
1650585000000|2022-04-21 23:50:00|11868.4|11864.4|11865.3|11861.3|11868.4|11864.4|11863.7|11859.7|1168
1650585300000|2022-04-21 23:55:00|11866.8|11862.8|11863.7|11859.7|11866.8|11862.8|11863.7|11859.7|480
1650585600000|2022-04-22 00:00:00|11862.2|11858.2|11862.2|11858.2|11863.7|11859.7|11854.3|11850.3|3689
1650585900000|2022-04-22 00:05:00|11863.7|11859.7|11863.7|11859.7|11866.8|11862.8|11860.6|11856.6|1902
1650586200000|2022-04-22 00:10:00|11865.3|11861.3|11859|11855|11865.3|11861.3|11856.7|11852.7|1241
1650586500000|2022-04-22 00:15:00|11860.6|11856.6|11852.8|11848.8|11860.6|11856.6|11849.7|11845.7|2637
1650586800000|2022-04-22 00:20:00|11851.2|11847.2|11855.9|11851.9|11857.5|11853.5|11851.2|11847.2|666
1650587100000|2022-04-22 00:25:00|11857.5|11853.5|11854.3|11850.3|11857.5|11853.5|11852.8|11848.8|690
1650587400000|2022-04-22 00:30:00|11855.9|11851.9|11855.9|11851.9|11859|11855|11854.3|11850.3|908
1650587700000|2022-04-22 00:35:00|11854.3|11850.3|11846.5|11842.5|11854.3|11850.3|11841.8|11837.8|3362
1650588000000|2022-04-22 00:40:00|11848.1|11844.1|11846.5|11842.5|11848.1|11844.1|11843.4|11839.4|1226
1650588300000|2022-04-22 00:45:00|11848.1|11844.1|11845|11841|11849.7|11845.7|11843.4|11839.4|2460
1650588600000|2022-04-22 00:50:00|11843.4|11839.4|11834|11830|11843.4|11839.4|11827.8|11823.8|6033
1650588900000|2022-04-22 00:55:00|11835.6|11831.6|11837.2|11833.2|11843.4|11839.4|11835.6|11831.6|1841
1650589200000|2022-04-22 01:00:00|11838.7|11834.7|11841.8|11837.8|11843.4|11839.4|11837.2|11833.2|1155
1650589500000|2022-04-22 01:05:00|11843.4|11839.4|11848.1|11844.1|11848.1|11844.1|11841.8|11837.8|980
1650589800000|2022-04-22 01:10:00|11848.9|11844.9|11852.8|11848.8|11852.8|11848.8|11846.5|11842.5|1500
1650590100000|2022-04-22 01:15:00|11852|11848|11851.2|11847.2|11855.9|11851.9|11849.7|11845.7|2196
1650590400000|2022-04-22 01:20:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11848.1|11844.1|571
1650590700000|2022-04-22 01:25:00|11852.8|11848.8|11849.7|11845.7|11854.3|11850.3|11849.7|11845.7|410
1650591000000|2022-04-22 01:30:00|11848.1|11844.1|11846.5|11842.5|11851.2|11847.2|11845|11841|753
1650591300000|2022-04-22 01:35:00|11845.8|11841.8|11845|11841|11846.5|11842.5|11843.4|11839.4|1866
1650591600000|2022-04-22 01:40:00|11846.5|11842.5|11838.7|11834.7|11846.5|11842.5|11838.7|11834.7|1881
1650591900000|2022-04-22 01:45:00|11837.2|11833.2|11838.7|11834.7|11838.7|11834.7|11835.6|11831.6|716
1650592200000|2022-04-22 01:50:00|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|11834|11830|1359
1650592500000|2022-04-22 01:55:00|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|724
1650592800000|2022-04-22 02:00:00|11837.2|11833.2|11841.8|11837.8|11841.8|11837.8|11837.2|11833.2|682
1650593100000|2022-04-22 02:05:00|11840.3|11836.3|11845|11841|11845|11841|11840.3|11836.3|755
1650593400000|2022-04-22 02:10:00|11843.4|11839.4|11841.8|11837.8|11845|11841|11841.8|11837.8|411
1650593700000|2022-04-22 02:15:00|11843.4|11839.4|11846.5|11842.5|11846.5|11842.5|11843.4|11839.4|593
1650594000000|2022-04-22 02:20:00|11845|11841|11845|11841|11846.5|11842.5|11845|11841|452
1650594300000|2022-04-22 02:25:00|11846.5|11842.5|11846.5|11842.5|11846.5|11842.5|11845|11841|308
1650594600000|2022-04-22 02:30:00|11845|11841|11845|11841|11848.1|11844.1|11845|11841|848
1650594900000|2022-04-22 02:35:00|11843.4|11839.4|11841.8|11837.8|11843.4|11839.4|11841.8|11837.8|662
1650595200000|2022-04-22 02:40:00|11843.4|11839.4|11845|11841|11845|11841|11843.4|11839.4|370
1650595500000|2022-04-22 02:45:00|11843.4|11839.4|11838.7|11834.7|11843.4|11839.4|11837.2|11833.2|965
1650595800000|2022-04-22 02:50:00|11837.2|11833.2|11835.6|11831.6|11838.7|11834.7|11835.6|11831.6|1001
1650596100000|2022-04-22 02:55:00|11837.2|11833.2|11834|11830|11837.2|11833.2|11834|11830|1170
1650596400000|2022-04-22 03:00:00|11832.5|11828.5|11834|11830|11834|11830|11832.5|11828.5|1198
1650596700000|2022-04-22 03:05:00|11835.6|11831.6|11834|11830|11835.6|11831.6|11834|11830|497
1650597000000|2022-04-22 03:10:00|11835.6|11831.6|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|802
1650597300000|2022-04-22 03:15:00|11838.7|11834.7|11843.4|11839.4|11843.4|11839.4|11838.7|11834.7|1175
1650597600000|2022-04-22 03:20:00|11841.8|11837.8|11841.8|11837.8|11846.5|11842.5|11841.8|11837.8|2184
1650597900000|2022-04-22 03:25:00|11840.3|11836.3|11843.4|11839.4|11843.4|11839.4|11840.3|11836.3|622
1650598200000|2022-04-22 03:30:00|11845|11841|11846.5|11842.5|11846.5|11842.5|11843.4|11839.4|249
1650598500000|2022-04-22 03:35:00|11845|11841|11843.4|11839.4|11845|11841|11841.8|11837.8|646
1650598800000|2022-04-22 03:40:00|11845|11841|11845|11841|11846.5|11842.5|11845|11841|137
1650599100000|2022-04-22 03:45:00|11844.2|11840.2|11845|11841|11845|11841|11844.2|11840.2|333
1650599400000|2022-04-22 03:50:00|11843.4|11839.4|11845|11841|11845|11841|11843.4|11839.4|432
1650599700000|2022-04-22 03:55:00|||||||||173
1650600000000|2022-04-22 04:00:00|||||||||61
1650600300000|2022-04-22 04:05:00|11846.5|11842.5|11845|11841|11846.5|11842.5|11845|11841|161
1650600600000|2022-04-22 04:10:00|11846.5|11842.5|11848.1|11844.1|11848.1|11844.1|11846.5|11842.5|118
1650600900000|2022-04-22 04:15:00|11849.7|11845.7|11849.7|11845.7|11851.2|11847.2|11849.7|11845.7|719
1650601200000|2022-04-22 04:20:00|11851.2|11847.2|11854.3|11850.3|11855.9|11851.9|11851.2|11847.2|1548
1650601500000|2022-04-22 04:25:00|11855.9|11851.9|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|781
1650601800000|2022-04-22 04:30:00|11857.5|11853.5|11855.9|11851.9|11859|11855|11854.3|11850.3|931
1650602100000|2022-04-22 04:35:00|11854.3|11850.3|11857.5|11853.5|11857.5|11853.5|11854.3|11850.3|458
1650602400000|2022-04-22 04:40:00|11859|11855|11860.6|11856.6|11862.2|11858.2|11857.5|11853.5|875
1650602700000|2022-04-22 04:45:00|11859|11855|11859|11855|11863.7|11859.7|11857.5|11853.5|668
1650603000000|2022-04-22 04:50:00|11860.6|11856.6|11860.6|11856.6|11862.2|11858.2|11859|11855|418
1650603300000|2022-04-22 04:55:00|11859.8|11855.8|11862.2|11858.2|11862.2|11858.2|11859|11855|765
1650603600000|2022-04-22 05:00:00|11863.7|11859.7|11862.2|11858.2|11863.7|11859.7|11860.6|11856.6|487
1650603900000|2022-04-22 05:05:00|11863.7|11859.7|11865.3|11861.3|11866.8|11862.8|11860.6|11856.6|1179
1650604200000|2022-04-22 05:10:00|11863.7|11859.7|11860.6|11856.6|11866.8|11862.8|11860.6|11856.6|941
1650604500000|2022-04-22 05:15:00|11861.4|11857.4|11863.7|11859.7|11863.7|11859.7|11860.6|11856.6|524
1650604800000|2022-04-22 05:20:00|11862.2|11858.2|11860.6|11856.6|11863.7|11859.7|11860.6|11856.6|288
1650605100000|2022-04-22 05:25:00|11862.2|11858.2|11856.7|11852.7|11862.2|11858.2|11855.9|11851.9|826
1650605400000|2022-04-22 05:30:00|11857.5|11853.5|11857.5|11853.5|11857.5|11853.5|11855.9|11851.9|617
1650605700000|2022-04-22 05:35:00|11859|11855|11859|11855|11862.2|11858.2|11859|11855|172
1650606000000|2022-04-22 05:40:00|11857.5|11853.5|11857.5|11853.5|11860.6|11856.6|11855.9|11851.9|871
1650606300000|2022-04-22 05:45:00|11859|11855|11862.2|11858.2|11862.2|11858.2|11859|11855|651
1650606600000|2022-04-22 05:50:00|11863.7|11859.7|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|655
1650606900000|2022-04-22 05:55:00|11862.9|11858.9|11865.3|11861.3|11868.4|11864.4|11862.9|11858.9|1150
1650607200000|2022-04-22 06:00:00|11866.1|11862.1|11871.5|11867.5|11873.1|11869.1|11865.3|11861.3|2441
1650607500000|2022-04-22 06:05:00|11870|11866|11873.1|11869.1|11873.1|11869.1|11870|11866|1470
1650607800000|2022-04-22 06:10:00|11874.7|11870.7|11868.4|11864.4|11876.2|11872.2|11868.4|11864.4|1397
1650608100000|2022-04-22 06:15:00|11870|11866|11865.3|11861.3|11871.5|11867.5|11865.3|11861.3|2114
1650608400000|2022-04-22 06:20:00|11866.8|11862.8|11871.5|11867.5|11874.7|11870.7|11865.3|11861.3|1783
1650608700000|2022-04-22 06:25:00|11873.1|11869.1|11868.4|11864.4|11873.1|11869.1|11868.4|11864.4|472
1650609000000|2022-04-22 06:30:00|11866.8|11862.8|11870|11866|11871.5|11867.5|11865.3|11861.3|899
1650609300000|2022-04-22 06:35:00|11871.5|11867.5|11876.2|11872.2|11877.8|11873.8|11870|11866|3502
1650609600000|2022-04-22 06:40:00|11877.8|11873.8|11877.8|11873.8|11879.3|11875.3|11874.7|11870.7|1090
1650609900000|2022-04-22 06:45:00|11879.3|11875.3|11880.1|11876.1|11880.9|11876.9|11876.2|11872.2|1984
1650610200000|2022-04-22 06:50:00|11879.3|11875.3|11882.5|11878.5|11882.5|11878.5|11879.3|11875.3|1184
1650610500000|2022-04-22 06:55:00|11880.9|11876.9|11887.2|11883.2|11888.7|11884.7|11880.9|11876.9|3398
1650610800000|2022-04-22 07:00:00|11888.7|11884.7|11885.6|11881.6|11888.7|11884.7|11882.5|11878.5|2399
1650611100000|2022-04-22 07:05:00|11884|11880|11884|11880|11885.6|11881.6|11880.9|11876.9|1890
1650611400000|2022-04-22 07:10:00|11885.6|11881.6|11880.9|11876.9|11885.6|11881.6|11880.9|11876.9|1007
1650611700000|2022-04-22 07:15:00|11879.3|11875.3|11871.5|11867.5|11879.3|11875.3|11871.5|11867.5|3269
1650612000000|2022-04-22 07:20:00|11873.1|11869.1|11870|11866|11874.7|11870.7|11868.4|11864.4|1591
1650612300000|2022-04-22 07:25:00|11868.4|11864.4|11865.3|11861.3|11871.5|11867.5|11865.3|11861.3|1271
1650612600000|2022-04-22 07:30:00|11866.8|11862.8|11871.5|11867.5|11873.1|11869.1|11866.8|11862.8|2032
1650612900000|2022-04-22 07:35:00|11870|11866|11871.5|11867.5|11873.1|11869.1|11868.4|11864.4|894
1650613200000|2022-04-22 07:40:00|11870|11866|11863.7|11859.7|11873.1|11869.1|11863.7|11859.7|3602
1650613500000|2022-04-22 07:45:00|11865.3|11861.3|11863.7|11859.7|11866.8|11862.8|11862.2|11858.2|2747
1650613800000|2022-04-22 07:50:00|11865.3|11861.3|11857.5|11853.5|11865.3|11861.3|11857.5|11853.5|3818
1650614100000|2022-04-22 07:55:00|11859|11855|11848.1|11844.1|11859|11855|11846.5|11842.5|13614
1650614400000|2022-04-22 08:00:00|11846.5|11842.5|11843.4|11839.4|11846.5|11842.5|11838.7|11834.7|9633
1650614700000|2022-04-22 08:05:00|11845|11841|11848.1|11844.1|11848.1|11844.1|11840.3|11836.3|4118
1650615000000|2022-04-22 08:10:00|11849.7|11845.7|11854.3|11850.3|11854.3|11850.3|11846.5|11842.5|3595
1650615300000|2022-04-22 08:15:00|11855.9|11851.9|11854.3|11850.3|11857.5|11853.5|11852.8|11848.8|3417
1650615600000|2022-04-22 08:20:00|11855.9|11851.9|11849.7|11845.7|11857.5|11853.5|11846.5|11842.5|2220
1650615900000|2022-04-22 08:25:00|11848.1|11844.1|11848.1|11844.1|11851.2|11847.2|11845|11841|1592
1650616200000|2022-04-22 08:30:00|11849.7|11845.7|11843.4|11839.4|11854.3|11850.3|11843.4|11839.4|5112
1650616500000|2022-04-22 08:35:00|11845|11841|11848.1|11844.1|11848.1|11844.1|11841.8|11837.8|8792
1650616800000|2022-04-22 08:40:00|11846.5|11842.5|11843.4|11839.4|11849.7|11845.7|11843.4|11839.4|3041
1650617100000|2022-04-22 08:45:00|11845|11841|11848.1|11844.1|11849.7|11845.7|11843.4|11839.4|1998
1650617400000|2022-04-22 08:50:00|11846.5|11842.5|11845|11841|11848.1|11844.1|11845|11841|1312
1650617700000|2022-04-22 08:55:00|11846.5|11842.5|11846.5|11842.5|11848.1|11844.1|11846.5|11842.5|475
1650618000000|2022-04-22 09:00:00|11845|11841|11843.4|11839.4|11846.5|11842.5|11841.8|11837.8|1346
1650618300000|2022-04-22 09:05:00|11845|11841|11840.3|11836.3|11846.5|11842.5|11840.3|11836.3|1983
1650618600000|2022-04-22 09:10:00|11841.8|11837.8|11838.7|11834.7|11843.4|11839.4|11838.7|11834.7|1352
1650618900000|2022-04-22 09:15:00|11840.3|11836.3|11843.4|11839.4|11843.4|11839.4|11840.3|11836.3|4699
1650619200000|2022-04-22 09:20:00|11841.8|11837.8|11849.7|11845.7|11849.7|11845.7|11841.8|11837.8|1189
1650619500000|2022-04-22 09:25:00|11851.2|11847.2|11849.7|11845.7|11851.2|11847.2|11848.1|11844.1|651
1650619800000|2022-04-22 09:30:00|11848.1|11844.1|11849.7|11845.7|11851.2|11847.2|11848.1|11844.1|1566
1650620100000|2022-04-22 09:35:00|11851.2|11847.2|11852.8|11848.8|11852.8|11848.8|11849.7|11845.7|2043
1650620400000|2022-04-22 09:40:00|11851.2|11847.2|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|924
1650620700000|2022-04-22 09:45:00|11849.7|11845.7|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|437
1650621000000|2022-04-22 09:50:00|11852.8|11848.8|11852.8|11848.8|11854.3|11850.3|11846.5|11842.5|2769
1650621300000|2022-04-22 09:55:00|11851.2|11847.2|11849.7|11845.7|11851.2|11847.2|11849.7|11845.7|654
1650621600000|2022-04-22 10:00:00|11848.1|11844.1|11852.8|11848.8|11852.8|11848.8|11846.5|11842.5|1291
1650621900000|2022-04-22 10:05:00|11851.2|11847.2|11854.3|11850.3|11854.3|11850.3|11849.7|11845.7|1489
1650622200000|2022-04-22 10:10:00|11852.8|11848.8|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|816
1650622500000|2022-04-22 10:15:00|11854.3|11850.3|11852.8|11848.8|11855.9|11851.9|11852.8|11848.8|803
1650622800000|2022-04-22 10:20:00|11854.3|11850.3|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|595
1650623100000|2022-04-22 10:25:00|11854.3|11850.3|11854.3|11850.3|11855.9|11851.9|11852.8|11848.8|1538
1650623400000|2022-04-22 10:30:00|11855.9|11851.9|11857.5|11853.5|11857.5|11853.5|11855.9|11851.9|556
1650623700000|2022-04-22 10:35:00|11855.9|11851.9|11855.9|11851.9|11857.5|11853.5|11855.9|11851.9|669
1650624000000|2022-04-22 10:40:00|11857.5|11853.5|11857.5|11853.5|11857.5|11853.5|11855.9|11851.9|1080
1650624300000|2022-04-22 10:45:00|11855.9|11851.9|11855.9|11851.9|11857.5|11853.5|11855.9|11851.9|1018
1650624600000|2022-04-22 10:50:00|11854.3|11850.3|11852.8|11848.8|11855.9|11851.9|11851.2|11847.2|2465
1650624900000|2022-04-22 10:55:00|11854.3|11850.3|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|1417
1650625200000|2022-04-22 11:00:00|11854.3|11850.3|11857.5|11853.5|11857.5|11853.5|11852.8|11848.8|503
1650625500000|2022-04-22 11:05:00|11855.9|11851.9|11860.6|11856.6|11862.2|11858.2|11855.9|11851.9|596
1650625800000|2022-04-22 11:10:00|11862.2|11858.2|11862.2|11858.2|11863.7|11859.7|11860.6|11856.6|1822
1650626100000|2022-04-22 11:15:00|11860.6|11856.6|11868.4|11864.4|11868.4|11864.4|11860.6|11856.6|1515
1650626400000|2022-04-22 11:20:00|11866.8|11862.8|11870|11866|11870|11866|11866.8|11862.8|1130
1650626700000|2022-04-22 11:25:00|11868.4|11864.4|11870|11866|11871.5|11867.5|11866.8|11862.8|1655
1650627000000|2022-04-22 11:30:00|11871.5|11867.5|11865.3|11861.3|11871.5|11867.5|11865.3|11861.3|1349
1650627300000|2022-04-22 11:35:00|11863.7|11859.7|11863.7|11859.7|11868.4|11864.4|11862.2|11858.2|1884
1650627600000|2022-04-22 11:40:00|11865.3|11861.3|11870|11866|11870|11866|11863.7|11859.7|1485
1650627900000|2022-04-22 11:45:00|11871.5|11867.5|11868.4|11864.4|11871.5|11867.5|11866.8|11862.8|1774
1650628200000|2022-04-22 11:50:00|11870|11866|11877.8|11873.8|11877.8|11873.8|11870|11866|3029
1650628500000|2022-04-22 11:55:00|11877|11873|11876.2|11872.2|11877.8|11873.8|11874.7|11870.7|2109
1650628800000|2022-04-22 12:00:00|11877.8|11873.8|11871.5|11867.5|11877.8|11873.8|11870|11866|4443
1650629100000|2022-04-22 12:05:00|11870|11866|11870|11866|11873.1|11869.1|11870|11866|1697
1650629400000|2022-04-22 12:10:00|11868.4|11864.4|11866.8|11862.8|11871.5|11867.5|11865.3|11861.3|3481
1650629700000|2022-04-22 12:15:00|11866.1|11862.1|11857.5|11853.5|11871.5|11867.5|11857.5|11853.5|5416
1650630000000|2022-04-22 12:20:00|11855.9|11851.9|11880.9|11876.9|11884|11880|11855.9|11851.9|9276
1650630300000|2022-04-22 12:25:00|11882.5|11878.5|11888.7|11884.7|11888.7|11884.7|11880.9|11876.9|5073
1650630600000|2022-04-22 12:30:00|11887.2|11883.2|11879.3|11875.3|11891.8|11887.8|11877.8|11873.8|5964
1650630900000|2022-04-22 12:35:00|11880.9|11876.9|11885.6|11881.6|11887.2|11883.2|11880.9|11876.9|3271
1650631200000|2022-04-22 12:40:00|11884|11880|11876.2|11872.2|11887.2|11883.2|11876.2|11872.2|3416
1650631500000|2022-04-22 12:45:00|11877.8|11873.8|11873.1|11869.1|11879.3|11875.3|11870|11866|5875
1650631800000|2022-04-22 12:50:00|11874.7|11870.7|11870|11866|11876.2|11872.2|11862.2|11858.2|9228
1650632100000|2022-04-22 12:55:00|11871.5|11867.5|11866.8|11862.8|11874.7|11870.7|11865.3|11861.3|4599
1650632400000|2022-04-22 13:00:00|11868.4|11864.4|11870|11866|11871.5|11867.5|11863.7|11859.7|3158
1650632700000|2022-04-22 13:05:00|11868.4|11864.4|11860.6|11856.6|11868.4|11864.4|11860.6|11856.6|4756
1650633000000|2022-04-22 13:10:00|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|11859|11855|3480
1650633300000|2022-04-22 13:15:00|11860.6|11856.6|11859|11855|11862.2|11858.2|11855.9|11851.9|3385
1650633600000|2022-04-22 13:20:00|11862.2|11858.2|11862.2|11858.2|11865.3|11861.3|11855.9|11851.9|4721
1650633900000|2022-04-22 13:25:00|11860.6|11856.6|11857.5|11853.5|11862.2|11858.2|11855.9|11851.9|2935
1650634200000|2022-04-22 13:30:00|11855.9|11851.9|11857.5|11853.5|11862.2|11858.2|11852.8|11848.8|5521
1650634500000|2022-04-22 13:35:00|11859|11855|11863.7|11859.7|11865.3|11861.3|11855.9|11851.9|3670
1650634800000|2022-04-22 13:40:00|11862.9|11858.9|11870|11866|11871.5|11867.5|11862.2|11858.2|6274
1650635100000|2022-04-22 13:45:00|11871.5|11867.5|11871.5|11867.5|11880.9|11876.9|11868.4|11864.4|8291
1650635400000|2022-04-22 13:50:00|11870|11866|11884|11880|11884|11880|11870|11866|4129
1650635700000|2022-04-22 13:55:00|11885.6|11881.6|11885.6|11881.6|11890.3|11886.3|11882.5|11878.5|6775
1650636000000|2022-04-22 14:00:00|11887.2|11883.2|11899.7|11895.7|11901.2|11897.2|11885.6|11881.6|9852
1650636300000|2022-04-22 14:05:00|11901.2|11897.2|11896.5|11892.5|11901.2|11897.2|11895|11891|6309
1650636600000|2022-04-22 14:10:00|11895|11891|11899.7|11895.7|11899.7|11895.7|11895|11891|4417
1650636900000|2022-04-22 14:15:00|11901.2|11897.2|11912.2|11908.2|11913.7|11909.7|11899.7|11895.7|10086
1650637200000|2022-04-22 14:20:00|11910.6|11906.6|11910.6|11906.6|11916.8|11912.8|11907.5|11903.5|12462
1650637500000|2022-04-22 14:25:00|11909|11905|11904.3|11900.3|11910.6|11906.6|11902.8|11898.8|10016
1650637800000|2022-04-22 14:30:00|11905.9|11901.9|11909|11905|11913.7|11909.7|11904.3|11900.3|7406
1650638100000|2022-04-22 14:35:00|11907.5|11903.5|11899.7|11895.7|11910.6|11906.6|11899.7|11895.7|4818
1650638400000|2022-04-22 14:40:00|11901.2|11897.2|11898.1|11894.1|11902.8|11898.8|11896.5|11892.5|5068
1650638700000|2022-04-22 14:45:00|11899.7|11895.7|11893.4|11889.4|11899.7|11895.7|11891.8|11887.8|5465
1650639000000|2022-04-22 14:50:00|11891.8|11887.8|11896.5|11892.5|11898.1|11894.1|11891.8|11887.8|2590
1650639300000|2022-04-22 14:55:00|11898.1|11894.1|11902.8|11898.8|11905.9|11901.9|11896.5|11892.5|5546
1650639600000|2022-04-22 15:00:00|11901.2|11897.2|11893.4|11889.4|11902.8|11898.8|11893.4|11889.4|4837
1650639900000|2022-04-22 15:05:00|11895|11891|11893.4|11889.4|11902.8|11898.8|11891.8|11887.8|5131
1650640200000|2022-04-22 15:10:00|11891.8|11887.8|11887.2|11883.2|11891.8|11887.8|11884|11880|7939
1650640500000|2022-04-22 15:15:00|11885.6|11881.6|11882.5|11878.5|11890.3|11886.3|11882.5|11878.5|5112
1650640800000|2022-04-22 15:20:00|11884|11880|11887.2|11883.2|11890.3|11886.3|11882.5|11878.5|2933
1650641100000|2022-04-22 15:25:00|11888.7|11884.7|11890.3|11886.3|11893.4|11889.4|11887.2|11883.2|4076
1650641400000|2022-04-22 15:30:00|11888.7|11884.7|11885.6|11881.6|11895|11891|11885.6|11881.6|3240
1650641700000|2022-04-22 15:35:00|11884|11880|11887.2|11883.2|11890.3|11886.3|11882.5|11878.5|4214
1650642000000|2022-04-22 15:40:00|11888.7|11884.7|11887.2|11883.2|11891.8|11887.8|11885.6|11881.6|1681
1650642300000|2022-04-22 15:45:00|11888.7|11884.7|11884|11880|11888.7|11884.7|11882.5|11878.5|2842
1650642600000|2022-04-22 15:50:00|11885.6|11881.6|11891.8|11887.8|11893.4|11889.4|11885.6|11881.6|2922
1650642900000|2022-04-22 15:55:00|11893.4|11889.4|11895|11891|11896.5|11892.5|11893.4|11889.4|2100
1650643200000|2022-04-22 16:00:00|11896.5|11892.5|11893.4|11889.4|11896.5|11892.5|11891.8|11887.8|3661
1650643500000|2022-04-22 16:05:00|11895|11891|11895|11891|11898.1|11894.1|11893.4|11889.4|3064
1650643800000|2022-04-22 16:10:00|11896.5|11892.5|11893.4|11889.4|11896.5|11892.5|11893.4|11889.4|2114
1650644100000|2022-04-22 16:15:00|11891.8|11887.8|11890.3|11886.3|11893.4|11889.4|11890.3|11886.3|1565
1650644400000|2022-04-22 16:20:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|1760
1650644700000|2022-04-22 16:25:00|11890.3|11886.3|11888.7|11884.7|11891.8|11887.8|11887.2|11883.2|3431
1650645000000|2022-04-22 16:30:00|11891.8|11887.8|11890.3|11886.3|11895|11891|11888.7|11884.7|1282
1650645300000|2022-04-22 16:35:00|11888.7|11884.7|11885.6|11881.6|11891.8|11887.8|11885.6|11881.6|1890
1650645600000|2022-04-22 16:40:00|11887.2|11883.2|11890.3|11886.3|11890.3|11886.3|11885.6|11881.6|2200
1650645900000|2022-04-22 16:45:00|11888.7|11884.7|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|1938
1650646200000|2022-04-22 16:50:00|11887.2|11883.2|11885.6|11881.6|11888.7|11884.7|11885.6|11881.6|1082
1650646500000|2022-04-22 16:55:00|11887.2|11883.2|11888.7|11884.7|11891.8|11887.8|11885.6|11881.6|3396
1650646800000|2022-04-22 17:00:00|11890.3|11886.3|11893.4|11889.4|11893.4|11889.4|11890.3|11886.3|1778
1650647100000|2022-04-22 17:05:00|11891.8|11887.8|11895|11891|11896.5|11892.5|11891.8|11887.8|4348
1650647400000|2022-04-22 17:10:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|1871
1650647700000|2022-04-22 17:15:00|11890.3|11886.3|11890.3|11886.3|11893.4|11889.4|11890.3|11886.3|1184
1650648000000|2022-04-22 17:20:00|11888.7|11884.7|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|2078
1650648300000|2022-04-22 17:25:00|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|11884|11880|2082
1650648600000|2022-04-22 17:30:00|11890.3|11886.3|11888.7|11884.7|11891.8|11887.8|11887.2|11883.2|2208
1650648900000|2022-04-22 17:35:00|11890.3|11886.3|11888.7|11884.7|11891.8|11887.8|11888.7|11884.7|1641
1650649200000|2022-04-22 17:40:00|11890.3|11886.3|11888.7|11884.7|11891.8|11887.8|11888.7|11884.7|2008
1650649500000|2022-04-22 17:45:00|11887.2|11883.2|11888.7|11884.7|11890.3|11886.3|11887.2|11883.2|423
1650649800000|2022-04-22 17:50:00|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|1144
1650650100000|2022-04-22 17:55:00|11888.7|11884.7|11887.2|11883.2|11890.3|11886.3|11887.2|11883.2|1550
1650650400000|2022-04-22 18:00:00|11888.7|11884.7|11887.2|11883.2|11890.3|11886.3|11885.6|11881.6|1864
1650650700000|2022-04-22 18:05:00|11888.7|11884.7|11885.6|11881.6|11888.7|11884.7|11884|11880|3060
1650651000000|2022-04-22 18:10:00|11887.2|11883.2|11884|11880|11887.2|11883.2|11884|11880|1830
1650651300000|2022-04-22 18:15:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|2482
1650651600000|2022-04-22 18:20:00|11887.2|11883.2|11890.3|11886.3|11890.3|11886.3|11885.6|11881.6|3828
1650651900000|2022-04-22 18:25:00|11888.7|11884.7|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|1555
1650652200000|2022-04-22 18:30:00|11890.3|11886.3|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|965
1650652500000|2022-04-22 18:35:00|11887.2|11883.2|11890.3|11886.3|11890.3|11886.3|11885.6|11881.6|2978
1650652800000|2022-04-22 18:40:00|11888.7|11884.7|11891.8|11887.8|11891.8|11887.8|11888.7|11884.7|3505
1650653100000|2022-04-22 18:45:00|11893.4|11889.4|11896.5|11892.5|11896.5|11892.5|11891.8|11887.8|1205
1650653400000|2022-04-22 18:50:00|11898.1|11894.1|11898.1|11894.1|11899.7|11895.7|11896.5|11892.5|1831
1650653700000|2022-04-22 18:55:00|11899.7|11895.7|11895|11891|11899.7|11895.7|11895|11891|4940
1650654000000|2022-04-22 19:00:00|11896.5|11892.5|11896.5|11892.5|11898.1|11894.1|11896.5|11892.5|4185
1650654300000|2022-04-22 19:05:00|11895|11891|11896.5|11892.5|11896.5|11892.5|11895|11891|1943
1650654600000|2022-04-22 19:10:00|11895|11891|11898.1|11894.1|11898.1|11894.1|11893.4|11889.4|1899
1650654900000|2022-04-22 19:15:00|11896.5|11892.5|11907.5|11903.5|11909|11905|11896.5|11892.5|5236
1650655200000|2022-04-22 19:20:00|11905.9|11901.9|11902.8|11898.8|11910.6|11906.6|11902.8|11898.8|3154
1650655500000|2022-04-22 19:25:00|11902|11898|11901.2|11897.2|11904.3|11900.3|11901.2|11897.2|3999
1650655800000|2022-04-22 19:30:00|11902.8|11898.8|11902.8|11898.8|11904.3|11900.3|11901.2|11897.2|926
1650656100000|2022-04-22 19:35:00|11901.2|11897.2|11904.3|11900.3|11905.9|11901.9|11899.7|11895.7|3175
1650656400000|2022-04-22 19:40:00|11902.8|11898.8|11902.8|11898.8|11905.9|11901.9|11901.2|11897.2|1973
1650656700000|2022-04-22 19:45:00|11901.2|11897.2|11895|11891|11902.8|11898.8|11895|11891|1980
1650657000000|2022-04-22 19:50:00|11896.5|11892.5|11898.1|11894.1|11899.7|11895.7|11893.4|11889.4|2101
1650657300000|2022-04-22 19:55:00|11896.5|11892.5|11901.2|11897.2|11902.8|11898.8|11896.5|11892.5|3481
1650657600000|2022-04-22 20:00:00|11899.7|11895.7|11902.8|11898.8|11904.3|11900.3|11896.5|11892.5|4816
1650657900000|2022-04-22 20:05:00|11901.2|11897.2|11902.8|11898.8|11904.3|11900.3|11899.7|11895.7|8215
1650658200000|2022-04-22 20:10:00|11901.2|11897.2|11902.8|11898.8|11902.8|11898.8|11899.7|11895.7|2931
1650658500000|2022-04-22 20:15:00|11901.2|11897.2|11901.2|11897.2|11902.8|11898.8|11899.7|11895.7|2053
1650658800000|2022-04-22 20:20:00|11902.8|11898.8|11901.2|11897.2|11904.3|11900.3|11901.2|11897.2|1260
1650659100000|2022-04-22 20:25:00|11902.8|11898.8|11902.8|11898.8|11902.8|11898.8|11902.8|11898.8|552
1650659400000|2022-04-22 20:30:00|11904.3|11900.3|11899.7|11895.7|11904.3|11900.3|11898.9|11894.9|540
1650659700000|2022-04-22 20:35:00|11898.1|11894.1|11899.7|11895.7|11901.2|11897.2|11898.1|11894.1|871
1650660000000|2022-04-22 20:40:00|11901.2|11897.2|11899.7|11895.7|11901.2|11897.2|11899.7|11895.7|196
1650660300000|2022-04-22 20:45:00|11901.2|11897.2|11899.7|11895.7|11901.2|11897.2|11899.7|11895.7|2111
1650660600000|2022-04-22 20:50:00|11901.2|11897.2|11899.7|11895.7|11901.2|11897.2|11899.7|11895.7|863
1650660900000|2022-04-22 20:55:00|11901.2|11897.2|11901.2|11897.2|11901.2|11897.2|11899.7|11895.7|1498
1650837600000|2022-04-24 22:00:00|11888.7|11884.7|11891.8|11887.8|11891.8|11887.8|11884.8|11880.8|3348
1650837900000|2022-04-24 22:05:00|11891.1|11887.1|11895.8|11891.8|11896.5|11892.5|11890.3|11886.3|1361
1650838200000|2022-04-24 22:10:00|11896.5|11892.5|11895|11891|11896.5|11892.5|11895|11891|465
1650838500000|2022-04-24 22:15:00|11896.5|11892.5|11897.3|11893.3|11898.1|11894.1|11896.5|11892.5|187
1650838800000|2022-04-24 22:20:00|11898.1|11894.1|11899.7|11895.7|11899.7|11895.7|11898.1|11894.1|594
1650839100000|2022-04-24 22:25:00|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|191
1650839400000|2022-04-24 22:30:00|11899.7|11895.7|11899.7|11895.7|11899.7|11895.7|11898.1|11894.1|311
1650839700000|2022-04-24 22:35:00|11901.2|11897.2|11904.3|11900.3|11904.3|11900.3|11901.2|11897.2|1189
1650840000000|2022-04-24 22:40:00|11907.5|11903.5|11910.6|11906.6|11912.2|11908.2|11907.5|11903.5|1415
1650840300000|2022-04-24 22:45:00|11909|11905|11907.5|11903.5|11909|11905|11907.5|11903.5|254
1650840600000|2022-04-24 22:50:00|11905.9|11901.9|11907.5|11903.5|11907.5|11903.5|11904.3|11900.3|627
1650840900000|2022-04-24 22:55:00|11905.9|11901.9|11909|11905|11909|11905|11905.9|11901.9|307
1650841200000|2022-04-24 23:00:00|11909.8|11905.8|11907.5|11903.5|11910.6|11906.6|11907.5|11903.5|453
1650841500000|2022-04-24 23:05:00|11909|11905|11912.2|11908.2|11912.2|11908.2|11909|11905|699
1650841800000|2022-04-24 23:10:00|11910.6|11906.6|11913.7|11909.7|11913.7|11909.7|11910.6|11906.6|235
1650842100000|2022-04-24 23:15:00|11915.3|11911.3|11910.6|11906.6|11915.3|11911.3|11910.6|11906.6|729
1650842400000|2022-04-24 23:20:00|11909|11905|11909|11905|11909|11905|11909|11905|61
1650842700000|2022-04-24 23:25:00|11907.5|11903.5|11910.6|11906.6|11912.2|11908.2|11907.5|11903.5|455
1650843000000|2022-04-24 23:30:00|11909|11905|11909|11905|11910.6|11906.6|11909|11905|99
1650843300000|2022-04-24 23:35:00|11907.5|11903.5|11909|11905|11909|11905|11907.5|11903.5|58
1650843600000|2022-04-24 23:40:00|11907.5|11903.5|11907.5|11903.5|11907.5|11903.5|11907.5|11903.5|255
1650843900000|2022-04-24 23:45:00|11909|11905|11909|11905|11910.6|11906.6|11907.5|11903.5|926
1650844200000|2022-04-24 23:50:00|11907.5|11903.5|11909|11905|11910.6|11906.6|11907.5|11903.5|102
1650844500000|2022-04-24 23:55:00|11910.6|11906.6|11910.6|11906.6|11912.2|11908.2|11909|11905|449
1650844800000|2022-04-25 00:00:00|11909|11905|11909|11905|11909|11905|11904.3|11900.3|1156
1650845100000|2022-04-25 00:05:00|11910.6|11906.6|11915.3|11911.3|11916.8|11912.8|11909|11905|1621
1650845400000|2022-04-25 00:10:00|11913.7|11909.7|11916.8|11912.8|11918.4|11914.4|11913.7|11909.7|1783
1650845700000|2022-04-25 00:15:00|11915.3|11911.3|11913.7|11909.7|11916.8|11912.8|11910.6|11906.6|1314
1650846000000|2022-04-25 00:20:00|11915.3|11911.3|11910.6|11906.6|11915.3|11911.3|11910.6|11906.6|622
1650846300000|2022-04-25 00:25:00|11909|11905|11910.6|11906.6|11910.6|11906.6|11907.5|11903.5|1136
1650846600000|2022-04-25 00:30:00|11912.2|11908.2|11910.6|11906.6|11915.3|11911.3|11910.6|11906.6|714
1650846900000|2022-04-25 00:35:00|11909|11905|11909|11905|11910.6|11906.6|11907.5|11903.5|469
1650847200000|2022-04-25 00:40:00|11910.6|11906.6|11910.6|11906.6|11912.2|11908.2|11910.6|11906.6|474
1650847500000|2022-04-25 00:45:00|11909|11905|11910.6|11906.6|11910.6|11906.6|11907.5|11903.5|533
1650847800000|2022-04-25 00:50:00|11909|11905|11907.5|11903.5|11909|11905|11907.5|11903.5|55
1650848100000|2022-04-25 00:55:00|11905.9|11901.9|11910.6|11906.6|11912.2|11908.2|11905.9|11901.9|432
1650848400000|2022-04-25 01:00:00|11912.2|11908.2|11912.2|11908.2|11912.2|11908.2|11909|11905|327
1650848700000|2022-04-25 01:05:00|11913.7|11909.7|11915.3|11911.3|11916.8|11912.8|11913.7|11909.7|919
1650849000000|2022-04-25 01:10:00|11913.7|11909.7|11918.4|11914.4|11920|11916|11913.7|11909.7|1065
1650849300000|2022-04-25 01:15:00|11920|11916|11923.1|11919.1|11924.7|11920.7|11916.8|11912.8|2876
1650849600000|2022-04-25 01:20:00|11921.5|11917.5|11927.8|11923.8|11927.8|11923.8|11921.5|11917.5|1626
1650849900000|2022-04-25 01:25:00|11929.3|11925.3|11932.5|11928.5|11932.5|11928.5|11927.8|11923.8|2011
1650850200000|2022-04-25 01:30:00|11930.9|11926.9|11932.5|11928.5|11934|11930|11929.3|11925.3|894
1650850500000|2022-04-25 01:35:00|11934|11930|11932.5|11928.5|11935.6|11931.6|11930.9|11926.9|596
1650850800000|2022-04-25 01:40:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11930.9|11926.9|1012
1650851100000|2022-04-25 01:45:00|11937.2|11933.2|11938.7|11934.7|11943.4|11939.4|11937.2|11933.2|1890
1650851400000|2022-04-25 01:50:00|11940.3|11936.3|11935.6|11931.6|11940.3|11936.3|11934|11930|623
1650851700000|2022-04-25 01:55:00|11934|11930|11943.4|11939.4|11943.4|11939.4|11934|11930|1809
1650852000000|2022-04-25 02:00:00|11941.8|11937.8|11948.1|11944.1|11948.1|11944.1|11941.8|11937.8|2842
1650852300000|2022-04-25 02:05:00|11951.2|11947.2|11943.4|11939.4|11951.2|11947.2|11943.4|11939.4|2637
1650852600000|2022-04-25 02:10:00|11945|11941|11940.3|11936.3|11945|11941|11938.7|11934.7|3533
1650852900000|2022-04-25 02:15:00|11938.7|11934.7|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|733
1650853200000|2022-04-25 02:20:00|11938.7|11934.7|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|976
1650853500000|2022-04-25 02:25:00|11938.7|11934.7|11935.6|11931.6|11938.7|11934.7|11935.6|11931.6|251
1650853800000|2022-04-25 02:30:00|11934|11930|11934|11930|11938.7|11934.7|11934|11930|907
1650854100000|2022-04-25 02:35:00|11935.6|11931.6|11938.7|11934.7|11940.3|11936.3|11935.6|11931.6|1331
1650854400000|2022-04-25 02:40:00|11937.2|11933.2|11943.4|11939.4|11943.4|11939.4|11937.2|11933.2|534
1650854700000|2022-04-25 02:45:00|11942.6|11938.6|11938.7|11934.7|11943.4|11939.4|11937.2|11933.2|463
1650855000000|2022-04-25 02:50:00|11937.2|11933.2|11945|11941|11946.5|11942.5|11937.2|11933.2|1077
1650855300000|2022-04-25 02:55:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11945|11941|1140
1650855600000|2022-04-25 03:00:00|11945|11941|11945|11941|11945|11941|11945|11941|316
1650855900000|2022-04-25 03:05:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11941.8|11937.8|327
1650856200000|2022-04-25 03:10:00|11941.8|11937.8|11943.4|11939.4|11943.4|11939.4|11941.8|11937.8|126
1650856500000|2022-04-25 03:15:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|413
1650856800000|2022-04-25 03:20:00|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|11941.8|11937.8|51
1650857100000|2022-04-25 03:25:00|11941.8|11937.8|11945|11941|11945|11941|11941.8|11937.8|151
1650857400000|2022-04-25 03:30:00|11943.4|11939.4|11941.8|11937.8|11944.2|11940.2|11941.8|11937.8|323
1650857700000|2022-04-25 03:35:00|11940.3|11936.3|11941.8|11937.8|11941.8|11937.8|11940.3|11936.3|479
1650858000000|2022-04-25 03:40:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11941.1|11937.1|181
1650858300000|2022-04-25 03:45:00|11943.4|11939.4|11945|11941|11945.8|11941.8|11943.4|11939.4|746
1650858600000|2022-04-25 03:50:00|11946.5|11942.5|11945|11941|11946.5|11942.5|11943.4|11939.4|415
1650858900000|2022-04-25 03:55:00|11943.4|11939.4|11946.5|11942.5|11948.1|11944.1|11943.4|11939.4|368
1650859200000|2022-04-25 04:00:00|11945|11941|11945|11941|11945|11941|11945|11941|190
1650859500000|2022-04-25 04:05:00|11943.4|11939.4|11946.5|11942.5|11946.5|11942.5|11943.4|11939.4|412
1650859800000|2022-04-25 04:10:00|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|332
1650860100000|2022-04-25 04:15:00|11946.5|11942.5|11945|11941|11946.5|11942.5|11945|11941|270
1650860400000|2022-04-25 04:20:00|11943.4|11939.4|11946.5|11942.5|11948.1|11944.1|11943.4|11939.4|602
1650860700000|2022-04-25 04:25:00|11948.1|11944.1|11945|11941|11948.1|11944.1|11945|11941|526
1650861000000|2022-04-25 04:30:00|11946.5|11942.5|11941.8|11937.8|11946.5|11942.5|11941.8|11937.8|352
1650861300000|2022-04-25 04:35:00|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|220
1650861600000|2022-04-25 04:40:00|11941.8|11937.8|11941.1|11937.1|11943.4|11939.4|11940.3|11936.3|524
1650861900000|2022-04-25 04:45:00|11940.3|11936.3|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|670
1650862200000|2022-04-25 04:50:00|11938.7|11934.7|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|230
1650862500000|2022-04-25 04:55:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|273
1650862800000|2022-04-25 05:00:00|11935.6|11931.6|11934|11930|11935.6|11931.6|11934|11930|741
1650863100000|2022-04-25 05:05:00|11932.5|11928.5|11930.9|11926.9|11932.5|11928.5|11930.9|11926.9|276
1650863400000|2022-04-25 05:10:00|11929.3|11925.3|11930.9|11926.9|11930.9|11926.9|11927.8|11923.8|1142
1650863700000|2022-04-25 05:15:00|11929.3|11925.3|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|1094
1650864000000|2022-04-25 05:20:00|11927.8|11923.8|11926.2|11922.2|11929.3|11925.3|11924.7|11920.7|976
1650864300000|2022-04-25 05:25:00|11924.7|11920.7|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|866
1650864600000|2022-04-25 05:30:00|11923.1|11919.1|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|1044
1650864900000|2022-04-25 05:35:00|11926.2|11922.2|11923.1|11919.1|11927.8|11923.8|11923.1|11919.1|1023
1650865200000|2022-04-25 05:40:00|11924.7|11920.7|11920|11916|11924.7|11920.7|11920|11916|1962
1650865500000|2022-04-25 05:45:00|11921.5|11917.5|11924.7|11920.7|11924.7|11920.7|11921.5|11917.5|1137
1650865800000|2022-04-25 05:50:00|11926.2|11922.2|11924.7|11920.7|11929.3|11925.3|11924.7|11920.7|1035
1650866100000|2022-04-25 05:55:00|11925.4|11921.4|11930.9|11926.9|11930.9|11926.9|11925.4|11921.4|450
1650866400000|2022-04-25 06:00:00|11929.3|11925.3|11932.5|11928.5|11932.5|11928.5|11929.3|11925.3|1172
1650866700000|2022-04-25 06:05:00|11931.7|11927.7|11930.9|11926.9|11932.5|11928.5|11929.3|11925.3|694
1650867000000|2022-04-25 06:10:00|11929.3|11925.3|11935.6|11931.6|11935.6|11931.6|11929.3|11925.3|1077
1650867300000|2022-04-25 06:15:00|11934|11930|11932.5|11928.5|11935.6|11931.6|11930.9|11926.9|1318
1650867600000|2022-04-25 06:20:00|11930.9|11926.9|11933.3|11929.3|11934|11930|11929.3|11925.3|2248
1650867900000|2022-04-25 06:25:00|11934|11930|11941.8|11937.8|11941.8|11937.8|11933.3|11929.3|5056
1650868200000|2022-04-25 06:30:00|11940.3|11936.3|11945|11941|11946.5|11942.5|11938.7|11934.7|1899
1650868500000|2022-04-25 06:35:00|11943.4|11939.4|11957.5|11953.5|11959|11955|11943.4|11939.4|7536
1650868800000|2022-04-25 06:40:00|11956.7|11952.7|11949.7|11945.7|11957.5|11953.5|11949.7|11945.7|2893
1650869100000|2022-04-25 06:45:00|11951.2|11947.2|11957.5|11953.5|11962.2|11958.2|11949.7|11945.7|4498
1650869400000|2022-04-25 06:50:00|11955.9|11951.9|11963.7|11959.7|11965.3|11961.3|11955.9|11951.9|4229
1650869700000|2022-04-25 06:55:00|11965.3|11961.3|11970|11966|11973.1|11969.1|11963.7|11959.7|3774
1650870000000|2022-04-25 07:00:00|11968.4|11964.4|11968.4|11964.4|11973.1|11969.1|11965.3|11961.3|6477
1650870300000|2022-04-25 07:05:00|11966.8|11962.8|11966.8|11962.8|11970|11966|11962.2|11958.2|4217
1650870600000|2022-04-25 07:10:00|11968.4|11964.4|11966.8|11962.8|11976.2|11972.2|11966.8|11962.8|6762
1650870900000|2022-04-25 07:15:00|11968.4|11964.4|11970|11966|11973.1|11969.1|11965.3|11961.3|4923
1650871200000|2022-04-25 07:20:00|11968.4|11964.4|11973.1|11969.1|11977.8|11973.8|11968.4|11964.4|3808
1650871500000|2022-04-25 07:25:00|11974.7|11970.7|11968.4|11964.4|11977.8|11973.8|11968.4|11964.4|3180
1650871800000|2022-04-25 07:30:00|11966.8|11962.8|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|3325
1650872100000|2022-04-25 07:35:00|11966.8|11962.8|11965.3|11961.3|11973.1|11969.1|11965.3|11961.3|3537
1650872400000|2022-04-25 07:40:00|11966.8|11962.8|11971.5|11967.5|11973.1|11969.1|11963.7|11959.7|2628
1650872700000|2022-04-25 07:45:00|11970|11966|11966.8|11962.8|11970|11966|11965.3|11961.3|4920
1650873000000|2022-04-25 07:50:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|1927
1650873300000|2022-04-25 07:55:00|11963.7|11959.7|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|2221
1650873600000|2022-04-25 08:00:00|11963.7|11959.7|11955.9|11951.9|11963.7|11959.7|11952.8|11948.8|6785
1650873900000|2022-04-25 08:05:00|11957.5|11953.5|11957.5|11953.5|11959|11955|11954.3|11950.3|2193
1650874200000|2022-04-25 08:10:00|11955.9|11951.9|11963.7|11959.7|11963.7|11959.7|11955.9|11951.9|4788
1650874500000|2022-04-25 08:15:00|11965.3|11961.3|11960.6|11956.6|11965.3|11961.3|11959|11955|5620
1650874800000|2022-04-25 08:20:00|11962.2|11958.2|11963.7|11959.7|11965.3|11961.3|11960.6|11956.6|2573
1650875100000|2022-04-25 08:25:00|11965.3|11961.3|11976.2|11972.2|11976.2|11972.2|11965.3|11961.3|5219
1650875400000|2022-04-25 08:30:00|11974.7|11970.7|11976.2|11972.2|11980.9|11976.9|11974.7|11970.7|6371
1650875700000|2022-04-25 08:35:00|11974.7|11970.7|11973.1|11969.1|11977.8|11973.8|11973.1|11969.1|4433
1650876000000|2022-04-25 08:40:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11970|11966|2495
1650876300000|2022-04-25 08:45:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11970|11966|1081
1650876600000|2022-04-25 08:50:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11970|11966|2167
1650876900000|2022-04-25 08:55:00|11973.1|11969.1|11970|11966|11973.1|11969.1|11968.4|11964.4|1355
1650877200000|2022-04-25 09:00:00|11968.4|11964.4|11970|11966|11973.1|11969.1|11966.8|11962.8|1647
1650877500000|2022-04-25 09:05:00|11971.5|11967.5|11970|11966|11974.7|11970.7|11970|11966|2117
1650877800000|2022-04-25 09:10:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11965.3|11961.3|2485
1650878100000|2022-04-25 09:15:00|11966.8|11962.8|11965.3|11961.3|11971.5|11967.5|11965.3|11961.3|2564
1650878400000|2022-04-25 09:20:00|11966.8|11962.8|11968.4|11964.4|11968.4|11964.4|11965.3|11961.3|2020
1650878700000|2022-04-25 09:25:00|11966.8|11962.8|11963.7|11959.7|11968.4|11964.4|11960.6|11956.6|3099
1650879000000|2022-04-25 09:30:00|11962.2|11958.2|11960.6|11956.6|11963.7|11959.7|11960.6|11956.6|1712
1650879300000|2022-04-25 09:35:00|11959|11955|11962.2|11958.2|11963.7|11959.7|11957.5|11953.5|2053
1650879600000|2022-04-25 09:40:00|11960.6|11956.6|11957.5|11953.5|11962.2|11958.2|11957.5|11953.5|1335
1650879900000|2022-04-25 09:45:00|11959|11955|11962.2|11958.2|11962.2|11958.2|11959|11955|1013
1650880200000|2022-04-25 09:50:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11957.5|11953.5|995
1650880500000|2022-04-25 09:55:00|11962.2|11958.2|11960.6|11956.6|11963.7|11959.7|11959|11955|1926
1650880800000|2022-04-25 10:00:00|11962.2|11958.2|11959|11955|11962.2|11958.2|11957.5|11953.5|1534
1650881100000|2022-04-25 10:05:00|11960.6|11956.6|11955.9|11951.9|11960.6|11956.6|11955.9|11951.9|1333
1650881400000|2022-04-25 10:10:00|11957.5|11953.5|11957.5|11953.5|11957.5|11953.5|11955.9|11951.9|1325
1650881700000|2022-04-25 10:15:00|11959|11955|11962.2|11958.2|11963.7|11959.7|11957.5|11953.5|1904
1650882000000|2022-04-25 10:20:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11962.2|11958.2|1600
1650882300000|2022-04-25 10:25:00|11966.8|11962.8|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|1056
1650882600000|2022-04-25 10:30:00|11966.1|11962.1|11971.5|11967.5|11971.5|11967.5|11965.3|11961.3|2382
1650882900000|2022-04-25 10:35:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11970|11966|1641
1650883200000|2022-04-25 10:40:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11971.5|11967.5|2265
1650883500000|2022-04-25 10:45:00|11974.7|11970.7|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|2621
1650883800000|2022-04-25 10:50:00|11971.5|11967.5|11965.3|11961.3|11971.5|11967.5|11965.3|11961.3|1523
1650884100000|2022-04-25 10:55:00|11966.8|11962.8|11959|11955|11966.8|11962.8|11955.9|11951.9|4166
1650884400000|2022-04-25 11:00:00|11957.5|11953.5|11955.9|11951.9|11957.5|11953.5|11952.8|11948.8|2617
1650884700000|2022-04-25 11:05:00|11954.3|11950.3|11951.2|11947.2|11954.3|11950.3|11949.7|11945.7|2123
1650885000000|2022-04-25 11:10:00|11949.7|11945.7|11957.5|11953.5|11957.5|11953.5|11949.7|11945.7|1662
1650885300000|2022-04-25 11:15:00|11955.9|11951.9|11962.2|11958.2|11963.7|11959.7|11955.9|11951.9|2097
1650885600000|2022-04-25 11:20:00|11960.6|11956.6|11962.2|11958.2|11965.3|11961.3|11957.5|11953.5|2830
1650885900000|2022-04-25 11:25:00|11963.7|11959.7|11960.6|11956.6|11963.7|11959.7|11959|11955|1813
1650886200000|2022-04-25 11:30:00|11962.2|11958.2|11959|11955|11962.2|11958.2|11957.5|11953.5|931
1650886500000|2022-04-25 11:35:00|11957.5|11953.5|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|796
1650886800000|2022-04-25 11:40:00|11959|11955|11963.7|11959.7|11963.7|11959.7|11957.5|11953.5|1281
1650887100000|2022-04-25 11:45:00|11962.2|11958.2|11970|11966|11971.5|11967.5|11962.2|11958.2|4793
1650887400000|2022-04-25 11:50:00|11971.5|11967.5|11973.1|11969.1|11976.2|11972.2|11970|11966|2921
1650887700000|2022-04-25 11:55:00|11974.7|11970.7|11977.8|11973.8|11979.3|11975.3|11971.5|11967.5|3388
1650888000000|2022-04-25 12:00:00|11976.2|11972.2|11979.3|11975.3|11980.9|11976.9|11976.2|11972.2|5001
1650888300000|2022-04-25 12:05:00|11980.9|11976.9|11973.1|11969.1|11980.9|11976.9|11971.5|11967.5|3838
1650888600000|2022-04-25 12:10:00|11971.5|11967.5|11968.4|11964.4|11974.7|11970.7|11968.4|11964.4|3715
1650888900000|2022-04-25 12:15:00|11970|11966|11962.2|11958.2|11971.5|11967.5|11960.6|11956.6|6396
1650889200000|2022-04-25 12:20:00|11960.6|11956.6|11962.2|11958.2|11965.3|11961.3|11952.8|11948.8|5187
1650889500000|2022-04-25 12:25:00|11963.7|11959.7|11966.8|11962.8|11968.4|11964.4|11962.2|11958.2|5194
1650889800000|2022-04-25 12:30:00|11965.3|11961.3|11974.7|11970.7|11976.2|11972.2|11965.3|11961.3|4848
1650890100000|2022-04-25 12:35:00|11973.1|11969.1|11976.2|11972.2|11976.2|11972.2|11971.5|11967.5|5644
1650890400000|2022-04-25 12:40:00|11977.8|11973.8|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|3295
1650890700000|2022-04-25 12:45:00|11973.1|11969.1|11971.5|11967.5|11976.2|11972.2|11970|11966|3041
1650891000000|2022-04-25 12:50:00|11970.8|11966.8|11976.2|11972.2|11979.3|11975.3|11970|11966|3713
1650891300000|2022-04-25 12:55:00|11974.7|11970.7|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|1935
1650891600000|2022-04-25 13:00:00|11977.8|11973.8|11971.5|11967.5|11977.8|11973.8|11970|11966|3927
1650891900000|2022-04-25 13:05:00|11973.1|11969.1|11968.4|11964.4|11974.7|11970.7|11968.4|11964.4|3545
1650892200000|2022-04-25 13:10:00|11970|11966|11965.3|11961.3|11971.5|11967.5|11965.3|11961.3|6804
1650892500000|2022-04-25 13:15:00|11966.8|11962.8|11968.4|11964.4|11971.5|11967.5|11963.7|11959.7|4522
1650892800000|2022-04-25 13:20:00|11970|11966|11976.2|11972.2|11976.2|11972.2|11968.4|11964.4|3025
1650893100000|2022-04-25 13:25:00|11977.8|11973.8|11980.9|11976.9|11982.5|11978.5|11974.7|11970.7|5084
1650893400000|2022-04-25 13:30:00|11982.5|11978.5|11987.2|11983.2|11987.2|11983.2|11976.2|11972.2|6490
1650893700000|2022-04-25 13:35:00|11985.6|11981.6|11988.7|11984.7|11991.8|11987.8|11984|11980|6948
1650894000000|2022-04-25 13:40:00|11987.2|11983.2|11996.5|11992.5|11996.5|11992.5|11987.2|11983.2|7117
1650894300000|2022-04-25 13:45:00|11998.1|11994.1|11998.1|11994.1|12001.2|11997.2|11996.5|11992.5|8503
1650894600000|2022-04-25 13:50:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11995|11991|5174
1650894900000|2022-04-25 13:55:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|5858
1650895200000|2022-04-25 14:00:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11998.1|11994.1|6300
1650895500000|2022-04-25 14:05:00|11999.7|11995.7|11999.7|11995.7|12001.2|11997.2|11999.7|11995.7|4764
1650895800000|2022-04-25 14:10:00|11998.1|11994.1|11999.7|11995.7|11999.7|11995.7|11995|11991|5121
1650896100000|2022-04-25 14:15:00|11998.1|11994.1|12004.3|12000.3|12010.6|12006.6|11998.1|11994.1|14595
1650896400000|2022-04-25 14:20:00|12002.8|11998.8|11999.7|11995.7|12005.9|12001.9|11999.7|11995.7|14108
1650896700000|2022-04-25 14:25:00|12001.2|11997.2|11996.5|11992.5|12001.2|11997.2|11995|11991|4817
1650897000000|2022-04-25 14:30:00|11995.8|11991.8|11991.8|11987.8|11996.5|11992.5|11990.3|11986.3|8228
1650897300000|2022-04-25 14:35:00|11993.4|11989.4|11991.8|11987.8|11995|11991|11991.8|11987.8|4067
1650897600000|2022-04-25 14:40:00|11990.3|11986.3|11993.4|11989.4|11995|11991|11988.7|11984.7|6678
1650897900000|2022-04-25 14:45:00|11991.8|11987.8|11995|11991|11998.1|11994.1|11991.8|11987.8|3930
1650898200000|2022-04-25 14:50:00|11993.4|11989.4|11999.7|11995.7|11999.7|11995.7|11993.4|11989.4|3934
1650898500000|2022-04-25 14:55:00|12001.2|11997.2|12007.5|12003.5|12007.5|12003.5|12001.2|11997.2|5344
1650898800000|2022-04-25 15:00:00|12005.9|12001.9|11998.1|11994.1|12009|12005|11998.1|11994.1|7319
1650899100000|2022-04-25 15:05:00|11999.7|11995.7|12005.9|12001.9|12005.9|12001.9|11999.7|11995.7|3745
1650899400000|2022-04-25 15:10:00|12007.5|12003.5|12007.5|12003.5|12010.6|12006.6|12005.9|12001.9|5979
1650899700000|2022-04-25 15:15:00|12009|12005|12012.2|12008.2|12013.7|12009.7|12009|12005|2730
1650900000000|2022-04-25 15:20:00|12010.6|12006.6|12010.6|12006.6|12012.2|12008.2|12009|12005|6063
1650900300000|2022-04-25 15:25:00|12009|12005|12005.9|12001.9|12009|12005|12004.3|12000.3|5209
1650900600000|2022-04-25 15:30:00|12007.5|12003.5|12013.7|12009.7|12013.7|12009.7|12005.9|12001.9|3438
1650900900000|2022-04-25 15:35:00|12012.2|12008.2|12015.3|12011.3|12016.8|12012.8|12012.2|12008.2|6459
1650901200000|2022-04-25 15:40:00|12013.7|12009.7|12013.7|12009.7|12015.3|12011.3|12012.2|12008.2|3797
1650901500000|2022-04-25 15:45:00|12012.2|12008.2|12016.8|12012.8|12020|12016|12012.2|12008.2|8509
1650901800000|2022-04-25 15:50:00|12018.4|12014.4|12013.7|12009.7|12020|12016|12013.7|12009.7|5209
1650902100000|2022-04-25 15:55:00|12012.2|12008.2|12009|12005|12013.7|12009.7|12009|12005|2929
1650902400000|2022-04-25 16:00:00|12010.6|12006.6|12016.8|12012.8|12016.8|12012.8|12009|12005|2796
1650902700000|2022-04-25 16:05:00|12018.4|12014.4|12007.5|12003.5|12018.4|12014.4|12007.5|12003.5|5739
1650903000000|2022-04-25 16:10:00|12009|12005|12005.9|12001.9|12009|12005|12005.9|12001.9|2867
1650903300000|2022-04-25 16:15:00|12007.5|12003.5|12001.2|11997.2|12007.5|12003.5|12001.2|11997.2|4722
1650903600000|2022-04-25 16:20:00|12002|11998|12001.2|11997.2|12002.8|11998.8|11998.1|11994.1|4818
1650903900000|2022-04-25 16:25:00|11999.7|11995.7|11998.1|11994.1|12001.2|11997.2|11998.1|11994.1|1928
1650904200000|2022-04-25 16:30:00|11999.7|11995.7|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|4718
1650904500000|2022-04-25 16:35:00|11999.7|11995.7|11991.8|11987.8|12001.2|11997.2|11991.8|11987.8|4473
1650904800000|2022-04-25 16:40:00|11993.4|11989.4|11995|11991|11995|11991|11991.8|11987.8|2367
1650905100000|2022-04-25 16:45:00|11993.4|11989.4|11991.8|11987.8|11996.5|11992.5|11991.8|11987.8|2504
1650905400000|2022-04-25 16:50:00|11990.3|11986.3|11993.4|11989.4|11995|11991|11988.7|11984.7|1874
1650905700000|2022-04-25 16:55:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11991.8|11987.8|1599
1650906000000|2022-04-25 17:00:00|11990.3|11986.3|11988.7|11984.7|11991.8|11987.8|11987.2|11983.2|2416
1650906300000|2022-04-25 17:05:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|1763
1650906600000|2022-04-25 17:10:00|11984|11980|11982.5|11978.5|11984|11980|11980.9|11976.9|3686
1650906900000|2022-04-25 17:15:00|11984|11980|11980.9|11976.9|11984|11980|11979.3|11975.3|3030
1650907200000|2022-04-25 17:20:00|11979.3|11975.3|11980.9|11976.9|11984|11980|11979.3|11975.3|2168
1650907500000|2022-04-25 17:25:00|11979.3|11975.3|11979.3|11975.3|11984|11980|11979.3|11975.3|2294
1650907800000|2022-04-25 17:30:00|11980.9|11976.9|11980.9|11976.9|11982.5|11978.5|11977.8|11973.8|2393
1650908100000|2022-04-25 17:35:00|11982.5|11978.5|11985.6|11981.6|11985.6|11981.6|11982.5|11978.5|2729
1650908400000|2022-04-25 17:40:00|11984|11980|11985.6|11981.6|11987.2|11983.2|11980.9|11976.9|2165
1650908700000|2022-04-25 17:45:00|11987.2|11983.2|11982.5|11978.5|11987.2|11983.2|11982.5|11978.5|1766
1650909000000|2022-04-25 17:50:00|11984|11980|11985.6|11981.6|11987.2|11983.2|11982.5|11978.5|4092
1650909300000|2022-04-25 17:55:00|11987.2|11983.2|11984|11980|11987.2|11983.2|11982.5|11978.5|4044
1650909600000|2022-04-25 18:00:00|11985.6|11981.6|11982.5|11978.5|11985.6|11981.6|11980.9|11976.9|2660
1650909900000|2022-04-25 18:05:00|11984|11980|11979.3|11975.3|11984|11980|11977.8|11973.8|5795
1650910200000|2022-04-25 18:10:00|11977.8|11973.8|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|3059
1650910500000|2022-04-25 18:15:00|11979.3|11975.3|11974.7|11970.7|11979.3|11975.3|11974.7|11970.7|6450
1650910800000|2022-04-25 18:20:00|11976.2|11972.2|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|3446
1650911100000|2022-04-25 18:25:00|11974.7|11970.7|11971.5|11967.5|11974.7|11970.7|11971.5|11967.5|2499
1650911400000|2022-04-25 18:30:00|11970|11966|11970|11966|11971.5|11967.5|11968.4|11964.4|4592
1650911700000|2022-04-25 18:35:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|2417
1650912000000|2022-04-25 18:40:00|11970|11966|11965.3|11961.3|11970|11966|11965.3|11961.3|2197
1650912300000|2022-04-25 18:45:00|11966.8|11962.8|11955.9|11951.9|11966.8|11962.8|11955.9|11951.9|9736
1650912600000|2022-04-25 18:50:00|11957.5|11953.5|11959|11955|11962.2|11958.2|11955.9|11951.9|6779
1650912900000|2022-04-25 18:55:00|11960.6|11956.6|11960.6|11956.6|11966.8|11962.8|11955.9|11951.9|7088
1650913200000|2022-04-25 19:00:00|11962.2|11958.2|11973.1|11969.1|11973.1|11969.1|11959|11955|10304
1650913500000|2022-04-25 19:05:00|11971.5|11967.5|11976.2|11972.2|11976.2|11972.2|11971.5|11967.5|4667
1650913800000|2022-04-25 19:10:00|11974.7|11970.7|11976.2|11972.2|11977.8|11973.8|11973.1|11969.1|5595
1650914100000|2022-04-25 19:15:00|11977.8|11973.8|11971.5|11967.5|11979.3|11975.3|11970|11966|5569
1650914400000|2022-04-25 19:20:00|11970|11966|11968.4|11964.4|11973.1|11969.1|11968.4|11964.4|3142
1650914700000|2022-04-25 19:25:00|11970|11966|11973.1|11969.1|11974.7|11970.7|11966.8|11962.8|3945
1650915000000|2022-04-25 19:30:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|2435
1650915300000|2022-04-25 19:35:00|11971.5|11967.5|11962.2|11958.2|11971.5|11967.5|11960.6|11956.6|4920
1650915600000|2022-04-25 19:40:00|11960.6|11956.6|11962.2|11958.2|11965.3|11961.3|11960.6|11956.6|1659
1650915900000|2022-04-25 19:45:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11959|11955|1319
1650916200000|2022-04-25 19:50:00|11962.2|11958.2|11957.5|11953.5|11963.7|11959.7|11957.5|11953.5|2506
1650916500000|2022-04-25 19:55:00|11959|11955|11959|11955|11963.7|11959.7|11957.5|11953.5|5093
1650916800000|2022-04-25 20:00:00|11957.5|11953.5|11963.7|11959.7|11963.7|11959.7|11957.5|11953.5|4325
1650917100000|2022-04-25 20:05:00|11965.3|11961.3|11963.7|11959.7|11966.8|11962.8|11962.2|11958.2|2438
1650917400000|2022-04-25 20:10:00|11962.2|11958.2|11963.7|11959.7|11965.3|11961.3|11962.2|11958.2|1218
1650917700000|2022-04-25 20:15:00|11962.2|11958.2|11963.7|11959.7|11965.3|11961.3|11962.2|11958.2|1443
1650918000000|2022-04-25 20:20:00|11962.2|11958.2|11960.6|11956.6|11963.7|11959.7|11960.6|11956.6|1893
1650918300000|2022-04-25 20:25:00|11962.2|11958.2|11963.7|11959.7|11963.7|11959.7|11960.6|11956.6|1032
1650918600000|2022-04-25 20:30:00|11964.5|11960.5|11966.8|11962.8|11970|11966|11963.7|11959.7|2144
1650918900000|2022-04-25 20:35:00|11968.4|11964.4|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|953
1650919200000|2022-04-25 20:40:00|11966.8|11962.8|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|989
1650919500000|2022-04-25 20:45:00|11963.7|11959.7|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|2012
1650919800000|2022-04-25 20:50:00|11965.3|11961.3|11962.2|11958.2|11965.3|11961.3|11960.6|11956.6|1596
1650920100000|2022-04-25 20:55:00|11960.6|11956.6|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|2374
1650924000000|2022-04-25 22:00:00|11951.2|11947.2|11957.5|11953.5|11959|11955|11948.1|11944.1|1167
1650924300000|2022-04-25 22:05:00|11955.9|11951.9|11962.2|11958.2|11963.7|11959.7|11955.9|11951.9|1065
1650924600000|2022-04-25 22:10:00|11961.4|11957.4|11962.2|11958.2|11962.2|11958.2|11961.4|11957.4|174
1650924900000|2022-04-25 22:15:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11963.7|11959.7|57
1650925200000|2022-04-25 22:20:00|11964.5|11960.5|11966.8|11962.8|11966.8|11962.8|11963.7|11959.7|486
1650925500000|2022-04-25 22:25:00|11968.4|11964.4|11969.2|11965.2|11971.5|11967.5|11966.8|11962.8|720
1650925800000|2022-04-25 22:30:00|11970|11966|11971.5|11967.5|11973.1|11969.1|11970|11966|420
1650926100000|2022-04-25 22:35:00|11972.3|11968.3|11976.2|11972.2|11977.8|11973.8|11971.5|11967.5|588
1650926400000|2022-04-25 22:40:00|11977.8|11973.8|11974.7|11970.7|11977.8|11973.8|11973.1|11969.1|651
1650926700000|2022-04-25 22:45:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|248
1650927000000|2022-04-25 22:50:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11970|11966|284
1650927300000|2022-04-25 22:55:00|11971.5|11967.5|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|553
1650927600000|2022-04-25 23:00:00|11966.8|11962.8|11963.7|11959.7|11968.4|11964.4|11960.6|11956.6|951
1650927900000|2022-04-25 23:05:00|11962.2|11958.2|11962.2|11958.2|11963.7|11959.7|11960.6|11956.6|425
1650928200000|2022-04-25 23:10:00|11963.7|11959.7|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|459
1650928500000|2022-04-25 23:15:00|11963.7|11959.7|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|194
1650928800000|2022-04-25 23:20:00|11965.3|11961.3|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|208
1650929100000|2022-04-25 23:25:00|11965.3|11961.3|11965.3|11961.3|11965.3|11961.3|11965.3|11961.3|30
1650929400000|2022-04-25 23:30:00|11963.7|11959.7|11960.6|11956.6|11963.7|11959.7|11959|11955|593
1650929700000|2022-04-25 23:35:00|11959.8|11955.8|11963.7|11959.7|11963.7|11959.7|11959|11955|493
1650930000000|2022-04-25 23:40:00|11962.2|11958.2|11960.6|11956.6|11962.2|11958.2|11960.6|11956.6|257
1650930300000|2022-04-25 23:45:00|11962.2|11958.2|11966.8|11962.8|11968.4|11964.4|11962.2|11958.2|342
1650930600000|2022-04-25 23:50:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|96
1650930900000|2022-04-25 23:55:00|11968.4|11964.4|11968.4|11964.4|11970|11966|11968.4|11964.4|249
1650931200000|2022-04-26 00:00:00|11966.8|11962.8|11971.5|11967.5|11974.7|11970.7|11965.3|11961.3|1329
1650931500000|2022-04-26 00:05:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11970|11966|766
1650931800000|2022-04-26 00:10:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11971.5|11967.5|725
1650932100000|2022-04-26 00:15:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11974.7|11970.7|1288
1650932400000|2022-04-26 00:20:00|11977.8|11973.8|11980.9|11976.9|11980.9|11976.9|11976.2|11972.2|451
1650932700000|2022-04-26 00:25:00|11982.5|11978.5|11980.9|11976.9|11984|11980|11980.9|11976.9|1913
1650933000000|2022-04-26 00:30:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|583
1650933300000|2022-04-26 00:35:00|11977.8|11973.8|11974.7|11970.7|11979.3|11975.3|11974.7|11970.7|442
1650933600000|2022-04-26 00:40:00|11976.2|11972.2|11976.2|11972.2|11977|11973|11970|11966|1503
1650933900000|2022-04-26 00:45:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11971.5|11967.5|504
1650934200000|2022-04-26 00:50:00|11973.1|11969.1|11970|11966|11976.2|11972.2|11968.4|11964.4|1230
1650934500000|2022-04-26 00:55:00|11971.5|11967.5|11970|11966|11973.1|11969.1|11968.4|11964.4|778
1650934800000|2022-04-26 01:00:00|11968.4|11964.4|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|1661
1650935100000|2022-04-26 01:05:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11968.4|11964.4|1199
1650935400000|2022-04-26 01:10:00|11970|11966|11966.8|11962.8|11971.5|11967.5|11966.8|11962.8|1236
1650935700000|2022-04-26 01:15:00|11968.4|11964.4|11965.3|11961.3|11968.4|11964.4|11963.7|11959.7|1448
1650936000000|2022-04-26 01:20:00|11966.8|11962.8|11963.7|11959.7|11966.8|11962.8|11962.2|11958.2|1951
1650936300000|2022-04-26 01:25:00|11962.2|11958.2|11963.7|11959.7|11963.7|11959.7|11962.2|11958.2|642
1650936600000|2022-04-26 01:30:00|11962.2|11958.2|11960.6|11956.6|11962.2|11958.2|11959|11955|1253
1650936900000|2022-04-26 01:35:00|11959.8|11955.8|11962.2|11958.2|11963.7|11959.7|11959|11955|864
1650937200000|2022-04-26 01:40:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11960.6|11956.6|422
1650937500000|2022-04-26 01:45:00|11963.7|11959.7|11968.4|11964.4|11968.4|11964.4|11963.7|11959.7|787
1650937800000|2022-04-26 01:50:00|11967.6|11963.6|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|343
1650938100000|2022-04-26 01:55:00|11963.7|11959.7|11966.8|11962.8|11966.8|11962.8|11963.7|11959.7|337
1650938400000|2022-04-26 02:00:00|11968.4|11964.4|11968.4|11964.4|11970|11966|11968.4|11964.4|184
1650938700000|2022-04-26 02:05:00|11970|11966|11968.4|11964.4|11970|11966|11968.4|11964.4|179
1650939000000|2022-04-26 02:10:00|11970|11966|11970|11966|11970|11966|11968.4|11964.4|134
1650939300000|2022-04-26 02:15:00|11969.2|11965.2|11970|11966|11971.5|11967.5|11968.4|11964.4|352
1650939600000|2022-04-26 02:20:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11965.3|11961.3|706
1650939900000|2022-04-26 02:25:00|11968.4|11964.4|11968.4|11964.4|11970|11966|11966.8|11962.8|694
1650940200000|2022-04-26 02:30:00|11970|11966|11968.4|11964.4|11970|11966|11968.4|11964.4|123
1650940500000|2022-04-26 02:35:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|637
1650940800000|2022-04-26 02:40:00|11965.3|11961.3|11963.7|11959.7|11966.8|11962.8|11963.7|11959.7|457
1650941100000|2022-04-26 02:45:00|11965.3|11961.3|11963.7|11959.7|11966.8|11962.8|11963.7|11959.7|405
1650941400000|2022-04-26 02:50:00|11962.2|11958.2|11965.3|11961.3|11966.8|11962.8|11962.2|11958.2|663
1650941700000|2022-04-26 02:55:00|11966.8|11962.8|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|455
1650942000000|2022-04-26 03:00:00|11963.7|11959.7|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|233
1650942300000|2022-04-26 03:05:00|11965.3|11961.3|11962.2|11958.2|11965.3|11961.3|11962.2|11958.2|376
1650942600000|2022-04-26 03:10:00|||||||||73
1650942900000|2022-04-26 03:15:00|11960.6|11956.6|11952.8|11948.8|11960.6|11956.6|11951.2|11947.2|2532
1650943200000|2022-04-26 03:20:00|11951.2|11947.2|11948.1|11944.1|11952.8|11948.8|11948.1|11944.1|2160
1650943500000|2022-04-26 03:25:00|11949.7|11945.7|11948.1|11944.1|11951.2|11947.2|11948.1|11944.1|976
1650943800000|2022-04-26 03:30:00|11949.7|11945.7|11946.5|11942.5|11951.2|11947.2|11945|11941|1090
1650944100000|2022-04-26 03:35:00|11945|11941|11945|11941|11946.5|11942.5|11940.3|11936.3|2678
1650944400000|2022-04-26 03:40:00|11943.4|11939.4|11940.3|11936.3|11945|11941|11940.3|11936.3|1223
1650944700000|2022-04-26 03:45:00|11941.8|11937.8|11934|11930|11943.4|11939.4|11934|11930|7947
1650945000000|2022-04-26 03:50:00|11935.6|11931.6|11934|11930|11937.2|11933.2|11932.5|11928.5|2702
1650945300000|2022-04-26 03:55:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11934|11930|1220
1650945600000|2022-04-26 04:00:00|11936.4|11932.4|11935.6|11931.6|11938.7|11934.7|11935.6|11931.6|1447
1650945900000|2022-04-26 04:05:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11932.5|11928.5|1098
1650946200000|2022-04-26 04:10:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11934|11930|580
1650946500000|2022-04-26 04:15:00|11937.2|11933.2|11934|11930|11937.2|11933.2|11934|11930|832
1650946800000|2022-04-26 04:20:00|11935.6|11931.6|11932.5|11928.5|11935.6|11931.6|11929.3|11925.3|624
1650947100000|2022-04-26 04:25:00|11934|11930|11932.5|11928.5|11934|11930|11932.5|11928.5|250
1650947400000|2022-04-26 04:30:00|11934|11930|11932.5|11928.5|11934|11930|11932.5|11928.5|633
1650947700000|2022-04-26 04:35:00|11930.9|11926.9|11934|11930|11934|11930|11930.9|11926.9|474
1650948000000|2022-04-26 04:40:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11934|11930|333
1650948300000|2022-04-26 04:45:00|11936.4|11932.4|11934|11930|11936.4|11932.4|11934|11930|209
1650948600000|2022-04-26 04:50:00|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|11934|11930|225
1650948900000|2022-04-26 04:55:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11934|11930|136
1650949200000|2022-04-26 05:00:00|11934|11930|11929.3|11925.3|11934|11930|11929.3|11925.3|1266
1650949500000|2022-04-26 05:05:00|11930.1|11926.1|11927.8|11923.8|11930.9|11926.9|11924.7|11920.7|1649
1650949800000|2022-04-26 05:10:00|11929.3|11925.3|11930.9|11926.9|11932.5|11928.5|11929.3|11925.3|378
1650950100000|2022-04-26 05:15:00|11930.1|11926.1|11930.9|11926.9|11932.5|11928.5|11927.8|11923.8|948
1650950400000|2022-04-26 05:20:00|11929.3|11925.3|11929.3|11925.3|11929.3|11925.3|11927.8|11923.8|379
1650950700000|2022-04-26 05:25:00|11930.9|11926.9|11932.5|11928.5|11934|11930|11930.9|11926.9|903
1650951000000|2022-04-26 05:30:00|11930.9|11926.9|11935.6|11931.6|11935.6|11931.6|11930.9|11926.9|426
1650951300000|2022-04-26 05:35:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|702
1650951600000|2022-04-26 05:40:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|387
1650951900000|2022-04-26 05:45:00|11934|11930|11937.2|11933.2|11938.7|11934.7|11934|11930|1008
1650952200000|2022-04-26 05:50:00|11935.6|11931.6|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|491
1650952500000|2022-04-26 05:55:00|11938.7|11934.7|11941.8|11937.8|11943.4|11939.4|11937.2|11933.2|601
1650952800000|2022-04-26 06:00:00|11940.3|11936.3|11935.6|11931.6|11943.4|11939.4|11934|11930|2006
1650953100000|2022-04-26 06:05:00|11934|11930|11940.3|11936.3|11940.3|11936.3|11934|11930|2160
1650953400000|2022-04-26 06:10:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|1045
1650953700000|2022-04-26 06:15:00|11940.3|11936.3|11941.8|11937.8|11945|11941|11938.7|11934.7|2670
1650954000000|2022-04-26 06:20:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11941.8|11937.8|1758
1650954300000|2022-04-26 06:25:00|11942.6|11938.6|11945|11941|11945|11941|11941.8|11937.8|1285
1650954600000|2022-04-26 06:30:00|11943.4|11939.4|11946.5|11942.5|11946.5|11942.5|11943.4|11939.4|1736
1650954900000|2022-04-26 06:35:00|11948.1|11944.1|11951.2|11947.2|11951.2|11947.2|11945|11941|3532
1650955200000|2022-04-26 06:40:00|11952.8|11948.8|11951.2|11947.2|11955.9|11951.9|11949.7|11945.7|3604
1650955500000|2022-04-26 06:45:00|11952.8|11948.8|11952.8|11948.8|11954.3|11950.3|11951.2|11947.2|1503
1650955800000|2022-04-26 06:50:00|11951.2|11947.2|11951.2|11947.2|11952.8|11948.8|11949.7|11945.7|413
1650956100000|2022-04-26 06:55:00|11949.7|11945.7|11959|11955|11962.2|11958.2|11949.7|11945.7|3046
1650956400000|2022-04-26 07:00:00|11960.6|11956.6|11957.5|11953.5|11962.2|11958.2|11957.5|11953.5|2567
1650956700000|2022-04-26 07:05:00|11955.9|11951.9|11960.6|11956.6|11960.6|11956.6|11952.8|11948.8|1505
1650957000000|2022-04-26 07:10:00|11962.2|11958.2|11968.4|11964.4|11968.4|11964.4|11962.2|11958.2|4142
1650957300000|2022-04-26 07:15:00|11966.8|11962.8|11968.4|11964.4|11973.1|11969.1|11963.7|11959.7|3532
1650957600000|2022-04-26 07:20:00|11966.8|11962.8|11965.3|11961.3|11966.8|11962.8|11962.2|11958.2|2491
1650957900000|2022-04-26 07:25:00|11963.7|11959.7|11965.3|11961.3|11968.4|11964.4|11963.7|11959.7|1968
1650958200000|2022-04-26 07:30:00|11963.7|11959.7|11955.9|11951.9|11965.3|11961.3|11954.3|11950.3|6343
1650958500000|2022-04-26 07:35:00|11954.3|11950.3|11959|11955|11960.6|11956.6|11954.3|11950.3|3195
1650958800000|2022-04-26 07:40:00|11957.5|11953.5|11959|11955|11959|11955|11954.3|11950.3|1640
1650959100000|2022-04-26 07:45:00|11960.6|11956.6|11959|11955|11960.6|11956.6|11955.9|11951.9|914
1650959400000|2022-04-26 07:50:00|11960.6|11956.6|11962.2|11958.2|11962.2|11958.2|11959|11955|1408
1650959700000|2022-04-26 07:55:00|11961.4|11957.4|11965.3|11961.3|11965.3|11961.3|11960.6|11956.6|761
1650960000000|2022-04-26 08:00:00|11963.7|11959.7|11968.4|11964.4|11968.4|11964.4|11963.7|11959.7|2433
1650960300000|2022-04-26 08:05:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11966.8|11962.8|2237
1650960600000|2022-04-26 08:10:00|11973.1|11969.1|11976.2|11972.2|11977.8|11973.8|11971.5|11967.5|4780
1650960900000|2022-04-26 08:15:00|11974.7|11970.7|11970|11966|11976.2|11972.2|11970|11966|2450
1650961200000|2022-04-26 08:20:00|11968.4|11964.4|11970|11966|11971.5|11967.5|11966.8|11962.8|1879
1650961500000|2022-04-26 08:25:00|11970.8|11966.8|11974.7|11970.7|11976.2|11972.2|11970.8|11966.8|3366
1650961800000|2022-04-26 08:30:00|11976.2|11972.2|11980.9|11976.9|11980.9|11976.9|11974.7|11970.7|2420
1650962100000|2022-04-26 08:35:00|11979.3|11975.3|11976.2|11972.2|11980.9|11976.9|11974.7|11970.7|2151
1650962400000|2022-04-26 08:40:00|11974.7|11970.7|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|1105
1650962700000|2022-04-26 08:45:00|11977.8|11973.8|11973.1|11969.1|11979.3|11975.3|11973.1|11969.1|1309
1650963000000|2022-04-26 08:50:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|868
1650963300000|2022-04-26 08:55:00|11976.2|11972.2|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|2682
1650963600000|2022-04-26 09:00:00|11979.3|11975.3|11984|11980|11984|11980|11977.8|11973.8|2218
1650963900000|2022-04-26 09:05:00|11982.5|11978.5|11984|11980|11985.6|11981.6|11980.9|11976.9|2143
1650964200000|2022-04-26 09:10:00|11983.3|11979.3|11985.6|11981.6|11988.7|11984.7|11982.5|11978.5|2910
1650964500000|2022-04-26 09:15:00|11984|11980|11985.6|11981.6|11987.2|11983.2|11984|11980|1367
1650964800000|2022-04-26 09:20:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|2195
1650965100000|2022-04-26 09:25:00|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|2013
1650965400000|2022-04-26 09:30:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|1023
1650965700000|2022-04-26 09:35:00|11985.6|11981.6|11984|11980|11987.2|11983.2|11984|11980|714
1650966000000|2022-04-26 09:40:00|11982.5|11978.5|11987.2|11983.2|11987.2|11983.2|11982.5|11978.5|557
1650966300000|2022-04-26 09:45:00|11988.7|11984.7|11985.6|11981.6|11988.7|11984.7|11985.6|11981.6|739
1650966600000|2022-04-26 09:50:00|11987.2|11983.2|11984|11980|11987.2|11983.2|11984|11980|473
1650966900000|2022-04-26 09:55:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11984|11980|768
1650967200000|2022-04-26 10:00:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11984|11980|694
1650967500000|2022-04-26 10:05:00|11984|11980|11984|11980|11984|11980|11982.5|11978.5|470
1650967800000|2022-04-26 10:10:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11977.8|11973.8|2765
1650968100000|2022-04-26 10:15:00|11982.5|11978.5|11985.6|11981.6|11985.6|11981.6|11980.9|11976.9|556
1650968400000|2022-04-26 10:20:00|11984|11980|11985.6|11981.6|11987.2|11983.2|11984|11980|734
1650968700000|2022-04-26 10:25:00|11987.2|11983.2|11988.7|11984.7|11988.7|11984.7|11987.2|11983.2|962
1650969000000|2022-04-26 10:30:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|618
1650969300000|2022-04-26 10:35:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11984|11980|1384
1650969600000|2022-04-26 10:40:00|11987.2|11983.2|11982.5|11978.5|11987.2|11983.2|11982.5|11978.5|1011
1650969900000|2022-04-26 10:45:00|11984|11980|11985.6|11981.6|11985.6|11981.6|11982.5|11978.5|790
1650970200000|2022-04-26 10:50:00|11984|11980|11985.6|11981.6|11985.6|11981.6|11982.5|11978.5|930
1650970500000|2022-04-26 10:55:00|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|11984|11980|746
1650970800000|2022-04-26 11:00:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11984|11980|935
1650971100000|2022-04-26 11:05:00|11984|11980|11982.5|11978.5|11985.6|11981.6|11980.9|11976.9|974
1650971400000|2022-04-26 11:10:00|11984|11980|11985.6|11981.6|11985.6|11981.6|11982.5|11978.5|1162
1650971700000|2022-04-26 11:15:00|11984|11980|11985.6|11981.6|11987.2|11983.2|11984|11980|337
1650972000000|2022-04-26 11:20:00|11987.2|11983.2|11984|11980|11987.2|11983.2|11982.5|11978.5|883
1650972300000|2022-04-26 11:25:00|11982.5|11978.5|11987.2|11983.2|11988.7|11984.7|11982.5|11978.5|727
1650972600000|2022-04-26 11:30:00|11985.6|11981.6|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|1524
1650972900000|2022-04-26 11:35:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|701
1650973200000|2022-04-26 11:40:00|11988.7|11984.7|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|1449
1650973500000|2022-04-26 11:45:00|11991.8|11987.8|11993.4|11989.4|11995|11991|11990.3|11986.3|4207
1650973800000|2022-04-26 11:50:00|11995|11991|11998.1|11994.1|11998.1|11994.1|11993.4|11989.4|4156
1650974100000|2022-04-26 11:55:00|11996.5|11992.5|12001.2|11997.2|12001.2|11997.2|11996.5|11992.5|6090
1650974400000|2022-04-26 12:00:00|12002.8|11998.8|11999.7|11995.7|12004.3|12000.3|11998.1|11994.1|5637
1650974700000|2022-04-26 12:05:00|11998.1|11994.1|12001.2|11997.2|12001.2|11997.2|11995|11991|4059
1650975000000|2022-04-26 12:10:00|12002.8|11998.8|12007.5|12003.5|12007.5|12003.5|12002.8|11998.8|6350
1650975300000|2022-04-26 12:15:00|12006.7|12002.7|12015.3|12011.3|12015.3|12011.3|12006.7|12002.7|7126
1650975600000|2022-04-26 12:20:00|12016.8|12012.8|12007.5|12003.5|12016.8|12012.8|12005.9|12001.9|8736
1650975900000|2022-04-26 12:25:00|12009|12005|12007.5|12003.5|12010.6|12006.6|12005.9|12001.9|3630
1650976200000|2022-04-26 12:30:00|12006.7|12002.7|12004.3|12000.3|12013.7|12009.7|12004.3|12000.3|6642
1650976500000|2022-04-26 12:35:00|12005.9|12001.9|12015.3|12011.3|12015.3|12011.3|12005.9|12001.9|4621
1650976800000|2022-04-26 12:40:00|12016.8|12012.8|12015.3|12011.3|12018.4|12014.4|12013.7|12009.7|3329
1650977100000|2022-04-26 12:45:00|12016.8|12012.8|12010.6|12006.6|12016.8|12012.8|12009|12005|2733
1650977400000|2022-04-26 12:50:00|12009|12005|12010.6|12006.6|12012.9|12008.9|12007.5|12003.5|3766
1650977700000|2022-04-26 12:55:00|12012.2|12008.2|12020|12016|12020|12016|12010.6|12006.6|8285
1650978000000|2022-04-26 13:00:00|12018.4|12014.4|12021.5|12017.5|12024.7|12020.7|12016.8|12012.8|6144
1650978300000|2022-04-26 13:05:00|12020|12016|12026.2|12022.2|12026.2|12022.2|12020|12016|7687
1650978600000|2022-04-26 13:10:00|12024.7|12020.7|12024.7|12020.7|12026.2|12022.2|12023.1|12019.1|4205
1650978900000|2022-04-26 13:15:00|12023.1|12019.1|12029.3|12025.3|12029.3|12025.3|12023.1|12019.1|6598
1650979200000|2022-04-26 13:20:00|12027.8|12023.8|12026.2|12022.2|12029.3|12025.3|12024.7|12020.7|7984
1650979500000|2022-04-26 13:25:00|12027.8|12023.8|12024.7|12020.7|12027.8|12023.8|12023.1|12019.1|5671
1650979800000|2022-04-26 13:30:00|12026.2|12022.2|12027.8|12023.8|12029.3|12025.3|12024.7|12020.7|3422
1650980100000|2022-04-26 13:35:00|12026.2|12022.2|12026.2|12022.2|12029.3|12025.3|12023.1|12019.1|3387
1650980400000|2022-04-26 13:40:00|12027.8|12023.8|12032.5|12028.5|12034|12030|12026.2|12022.2|8325
1650980700000|2022-04-26 13:45:00|12030.9|12026.9|12026.2|12022.2|12032.5|12028.5|12024.7|12020.7|6945
1650981000000|2022-04-26 13:50:00|12027.8|12023.8|12026.2|12022.2|12032.5|12028.5|12026.2|12022.2|5800
1650981300000|2022-04-26 13:55:00|12024.7|12020.7|12018.4|12014.4|12026.2|12022.2|12018.4|12014.4|6088
1650981600000|2022-04-26 14:00:00|12016.8|12012.8|12007.5|12003.5|12018.4|12014.4|12007.5|12003.5|10763
1650981900000|2022-04-26 14:05:00|12005.9|12001.9|12009|12005|12012.2|12008.2|12004.3|12000.3|5493
1650982200000|2022-04-26 14:10:00|12007.5|12003.5|12015.3|12011.3|12016.8|12012.8|12007.5|12003.5|2973
1650982500000|2022-04-26 14:15:00|12016.8|12012.8|12021.5|12017.5|12024.7|12020.7|12015.3|12011.3|6815
1650982800000|2022-04-26 14:20:00|12023.1|12019.1|12026.2|12022.2|12026.2|12022.2|12021.5|12017.5|6147
1650983100000|2022-04-26 14:25:00|12024.7|12020.7|12018.4|12014.4|12026.2|12022.2|12018.4|12014.4|4587
1650983400000|2022-04-26 14:30:00|12020|12016|12024.7|12020.7|12024.7|12020.7|12015.3|12011.3|4906
1650983700000|2022-04-26 14:35:00|12023.1|12019.1|12030.9|12026.9|12032.5|12028.5|12023.1|12019.1|6162
1650984000000|2022-04-26 14:40:00|12029.3|12025.3|12035.6|12031.6|12037.2|12033.2|12029.3|12025.3|10105
1650984300000|2022-04-26 14:45:00|12037.2|12033.2|12030.9|12026.9|12038.7|12034.7|12029.3|12025.3|8485
1650984600000|2022-04-26 14:50:00|12032.5|12028.5|12030.9|12026.9|12032.5|12028.5|12026.2|12022.2|5563
1650984900000|2022-04-26 14:55:00|12032.5|12028.5|12027.8|12023.8|12032.5|12028.5|12024.7|12020.7|6464
1650985200000|2022-04-26 15:00:00|12026.2|12022.2|12037.2|12033.2|12037.2|12033.2|12024.7|12020.7|5441
1650985500000|2022-04-26 15:05:00|12035.6|12031.6|12038.7|12034.7|12041.8|12037.8|12035.6|12031.6|5183
1650985800000|2022-04-26 15:10:00|12037.2|12033.2|12029.3|12025.3|12037.2|12033.2|12027.8|12023.8|6057
1650986100000|2022-04-26 15:15:00|12027.8|12023.8|12027.8|12023.8|12032.5|12028.5|12027.8|12023.8|4981
1650986400000|2022-04-26 15:20:00|12026.2|12022.2|12026.2|12022.2|12029.3|12025.3|12023.1|12019.1|6229
1650986700000|2022-04-26 15:25:00|12024.7|12020.7|12027.8|12023.8|12027.8|12023.8|12023.1|12019.1|2566
1650987000000|2022-04-26 15:30:00|12029.3|12025.3|12023.1|12019.1|12029.3|12025.3|12021.5|12017.5|3575
1650987300000|2022-04-26 15:35:00|12021.5|12017.5|12029.3|12025.3|12029.3|12025.3|12021.5|12017.5|3010
1650987600000|2022-04-26 15:40:00|12027.8|12023.8|12029.3|12025.3|12030.9|12026.9|12027.8|12023.8|3153
1650987900000|2022-04-26 15:45:00|12030.9|12026.9|12026.2|12022.2|12030.9|12026.9|12026.2|12022.2|1908
1650988200000|2022-04-26 15:50:00|12027.8|12023.8|12030.9|12026.9|12030.9|12026.9|12026.2|12022.2|3980
1650988500000|2022-04-26 15:55:00|12029.3|12025.3|12029.3|12025.3|12030.9|12026.9|12027.8|12023.8|1888
1650988800000|2022-04-26 16:00:00|12027.8|12023.8|12023.1|12019.1|12027.8|12023.8|12021.5|12017.5|2510
1650989100000|2022-04-26 16:05:00|12024.7|12020.7|12018.4|12014.4|12024.7|12020.7|12018.4|12014.4|5245
1650989400000|2022-04-26 16:10:00|12016.8|12012.8|12015.3|12011.3|12018.4|12014.4|12013.7|12009.7|7546
1650989700000|2022-04-26 16:15:00|12013.7|12009.7|12015.3|12011.3|12018.4|12014.4|12013.7|12009.7|5599
1650990000000|2022-04-26 16:20:00|12013.7|12009.7|12013.7|12009.7|12015.3|12011.3|12013.7|12009.7|4008
1650990300000|2022-04-26 16:25:00|12012.2|12008.2|12012.2|12008.2|12013.7|12009.7|12010.6|12006.6|3405
1650990600000|2022-04-26 16:30:00|12013.7|12009.7|12010.6|12006.6|12015.3|12011.3|12010.6|12006.6|3171
1650990900000|2022-04-26 16:35:00|12009.8|12005.8|12012.2|12008.2|12013.7|12009.7|12009|12005|2300
1650991200000|2022-04-26 16:40:00|12013.7|12009.7|12012.2|12008.2|12013.7|12009.7|12010.6|12006.6|2104
1650991500000|2022-04-26 16:45:00|12013.7|12009.7|12012.2|12008.2|12013.7|12009.7|12010.6|12006.6|1672
1650991800000|2022-04-26 16:50:00|12010.6|12006.6|12009|12005|12010.6|12006.6|12007.5|12003.5|2552
1650992100000|2022-04-26 16:55:00|12010.6|12006.6|12007.5|12003.5|12010.6|12006.6|12007.5|12003.5|1583
1650992400000|2022-04-26 17:00:00|12009|12005|12015.3|12011.3|12018.4|12014.4|12009|12005|4849
1650992700000|2022-04-26 17:05:00|12013.7|12009.7|12010.6|12006.6|12015.3|12011.3|12009|12005|1683
1650993000000|2022-04-26 17:10:00|12009|12005|12018.4|12014.4|12018.4|12014.4|12009|12005|2798
1650993300000|2022-04-26 17:15:00|12016.8|12012.8|12020|12016|12020|12016|12015.3|12011.3|1631
1650993600000|2022-04-26 17:20:00|12018.4|12014.4|12020|12016|12020|12016|12018.4|12014.4|1284
1650993900000|2022-04-26 17:25:00|12018.4|12014.4|12020|12016|12020|12016|12016.8|12012.8|2195
1650994200000|2022-04-26 17:30:00|12021.5|12017.5|12018.4|12014.4|12021.5|12017.5|12015.3|12011.3|2026
1650994500000|2022-04-26 17:35:00|12020|12016|12016.8|12012.8|12020|12016|12016.8|12012.8|721
1650994800000|2022-04-26 17:40:00|12015.3|12011.3|12013.7|12009.7|12016.8|12012.8|12013.7|12009.7|1625
1650995100000|2022-04-26 17:45:00|12015.3|12011.3|12012.2|12008.2|12015.3|12011.3|12010.6|12006.6|1482
1650995400000|2022-04-26 17:50:00|12010.6|12006.6|12015.3|12011.3|12016.8|12012.8|12010.6|12006.6|3973
1650995700000|2022-04-26 17:55:00|12016.8|12012.8|12015.3|12011.3|12016.8|12012.8|12012.2|12008.2|1489
1650996000000|2022-04-26 18:00:00|12016.1|12012.1|12018.4|12014.4|12020|12016|12016.1|12012.1|1927
1650996300000|2022-04-26 18:05:00|12020|12016|12018.4|12014.4|12020|12016|12016.8|12012.8|1435
1650996600000|2022-04-26 18:10:00|12016.8|12012.8|12016.8|12012.8|12018.4|12014.4|12016.8|12012.8|1598
1650996900000|2022-04-26 18:15:00|12015.3|12011.3|12009|12005|12015.3|12011.3|12009|12005|3078
1650997200000|2022-04-26 18:20:00|12010.6|12006.6|12007.5|12003.5|12010.6|12006.6|12007.5|12003.5|3063
1650997500000|2022-04-26 18:25:00|12009|12005|12007.5|12003.5|12009|12005|12007.5|12003.5|1788
1650997800000|2022-04-26 18:30:00|12009|12005|12005.9|12001.9|12009|12005|12001.2|11997.2|4698
1650998100000|2022-04-26 18:35:00|12004.3|12000.3|11999.7|11995.7|12005.9|12001.9|11998.1|11994.1|4039
1650998400000|2022-04-26 18:40:00|11998.9|11994.9|12005.9|12001.9|12005.9|12001.9|11998.1|11994.1|5587
1650998700000|2022-04-26 18:45:00|12004.3|12000.3|12004.3|12000.3|12005.9|12001.9|12004.3|12000.3|2436
1650999000000|2022-04-26 18:50:00|12005.9|12001.9|12007.5|12003.5|12007.5|12003.5|12004.3|12000.3|1343
1650999300000|2022-04-26 18:55:00|12005.9|12001.9|12005.9|12001.9|12009|12005|12004.3|12000.3|8732
1650999600000|2022-04-26 19:00:00|12004.3|12000.3|12004.3|12000.3|12007.5|12003.5|12002.8|11998.8|4614
1650999900000|2022-04-26 19:05:00|12002.8|11998.8|11999.7|11995.7|12004.3|12000.3|11999.7|11995.7|3773
1651000200000|2022-04-26 19:10:00|11998.1|11994.1|12001.2|11997.2|12001.2|11997.2|11996.5|11992.5|4723
1651000500000|2022-04-26 19:15:00|11999.7|11995.7|12005.9|12001.9|12005.9|12001.9|11999.7|11995.7|3168
1651000800000|2022-04-26 19:20:00|12007.5|12003.5|12007.5|12003.5|12009|12005|12007.5|12003.5|2055
1651001100000|2022-04-26 19:25:00|12009|12005|12012.2|12008.2|12012.2|12008.2|12007.5|12003.5|4101
1651001400000|2022-04-26 19:30:00|12013.7|12009.7|12016.8|12012.8|12018.4|12014.4|12013.7|12009.7|4132
1651001700000|2022-04-26 19:35:00|12018.4|12014.4|12018.4|12014.4|12021.5|12017.5|12016.8|12012.8|3954
1651002000000|2022-04-26 19:40:00|12016.8|12012.8|12026.2|12022.2|12027.8|12023.8|12016.8|12012.8|5816
1651002300000|2022-04-26 19:45:00|12027.8|12023.8|12029.3|12025.3|12029.3|12025.3|12026.2|12022.2|19323
1651002600000|2022-04-26 19:50:00|12027.8|12023.8|12021.5|12017.5|12029.3|12025.3|12020|12016|3793
1651002900000|2022-04-26 19:55:00|12023.1|12019.1|12027.8|12023.8|12027.8|12023.8|12021.5|12017.5|6473
1651003200000|2022-04-26 20:00:00|12027|12023|12029.3|12025.3|12029.3|12025.3|12026.2|12022.2|4599
1651003500000|2022-04-26 20:05:00|12027.8|12023.8|12034|12030|12035.6|12031.6|12027.8|12023.8|5133
1651003800000|2022-04-26 20:10:00|12035.6|12031.6|12038.7|12034.7|12038.7|12034.7|12035.6|12031.6|4854
1651004100000|2022-04-26 20:15:00|12037.2|12033.2|12040.3|12036.3|12040.3|12036.3|12035.6|12031.6|4757
1651004400000|2022-04-26 20:20:00|12038.7|12034.7|12038.7|12034.7|12041.8|12037.8|12038.7|12034.7|3257
1651004700000|2022-04-26 20:25:00|12040.3|12036.3|12041.8|12037.8|12041.8|12037.8|12037.2|12033.2|2503
1651005000000|2022-04-26 20:30:00|12043.4|12039.4|12043.4|12039.4|12045|12041|12041.8|12037.8|3859
1651005300000|2022-04-26 20:35:00|12041.8|12037.8|12043.4|12039.4|12043.4|12039.4|12041.8|12037.8|1774
1651005600000|2022-04-26 20:40:00|12045|12041|12048.1|12044.1|12048.1|12044.1|12045|12041|4541
1651005900000|2022-04-26 20:45:00|12046.5|12042.5|12045|12041|12046.5|12042.5|12045|12041|3001
1651006200000|2022-04-26 20:50:00|12043.4|12039.4|12048.1|12044.1|12048.1|12044.1|12043.4|12039.4|3876
1651006500000|2022-04-26 20:55:00|12046.5|12042.5|12051.2|12047.2|12051.2|12047.2|12046.5|12042.5|7770
1651010400000|2022-04-26 22:00:00|12046.5|12042.5|12045.8|12041.8|12046.5|12042.5|12043.4|12039.4|1101
1651010700000|2022-04-26 22:05:00|12045|12041|12040.3|12036.3|12045|12041|12040.3|12036.3|1255
1651011000000|2022-04-26 22:10:00|12041.1|12037.1|12040.3|12036.3|12041.8|12037.8|12038.7|12034.7|551
1651011300000|2022-04-26 22:15:00|12038.7|12034.7|12038.7|12034.7|12040.3|12036.3|12038.7|12034.7|527
1651011600000|2022-04-26 22:20:00|12037.2|12033.2|12034|12030|12037.2|12033.2|12034|12030|377
1651011900000|2022-04-26 22:25:00|12032.5|12028.5|12034|12030|12034|12030|12032.5|12028.5|483
1651012200000|2022-04-26 22:30:00|12035.6|12031.6|12037.2|12033.2|12040.3|12036.3|12034|12030|787
1651012500000|2022-04-26 22:35:00|12035.6|12031.6|12035.6|12031.6|12037.2|12033.2|12034|12030|713
1651012800000|2022-04-26 22:40:00|12037.2|12033.2|12040.3|12036.3|12040.3|12036.3|12037.2|12033.2|960
1651013100000|2022-04-26 22:45:00|12038.7|12034.7|12038.7|12034.7|12038.7|12034.7|12037.2|12033.2|413
1651013400000|2022-04-26 22:50:00|12037.2|12033.2|12038.7|12034.7|12038.7|12034.7|12037.2|12033.2|182
1651013700000|2022-04-26 22:55:00|12040.3|12036.3|12041.8|12037.8|12043.4|12039.4|12040.3|12036.3|859
1651014000000|2022-04-26 23:00:00|12040.3|12036.3|12038.7|12034.7|12040.3|12036.3|12037.2|12033.2|409
1651014300000|2022-04-26 23:05:00|12037.2|12033.2|12034|12030|12037.2|12033.2|12034|12030|265
1651014600000|2022-04-26 23:10:00|12035.6|12031.6|12034|12030|12037.2|12033.2|12034|12030|1055
1651014900000|2022-04-26 23:15:00|12032.5|12028.5|12035.6|12031.6|12037.2|12033.2|12032.5|12028.5|906
1651015200000|2022-04-26 23:20:00|12034|12030|12034|12030|12035.6|12031.6|12034|12030|113
1651015500000|2022-04-26 23:25:00|12035.6|12031.6|12037.2|12033.2|12037.2|12033.2|12035.6|12031.6|546
1651015800000|2022-04-26 23:30:00|12038.7|12034.7|12041.8|12037.8|12041.8|12037.8|12038.7|12034.7|712
1651016100000|2022-04-26 23:35:00|12043.4|12039.4|12043.4|12039.4|12043.4|12039.4|12043.4|12039.4|336
1651016400000|2022-04-26 23:40:00|12041.8|12037.8|12040.3|12036.3|12041.8|12037.8|12040.3|12036.3|582
1651016700000|2022-04-26 23:45:00|12041.8|12037.8|12040.3|12036.3|12043.4|12039.4|12040.3|12036.3|552
1651017000000|2022-04-26 23:50:00|12041.8|12037.8|12043.4|12039.4|12045|12041|12041.8|12037.8|789
1651017300000|2022-04-26 23:55:00|12041.8|12037.8|12040.3|12036.3|12043.4|12039.4|12040.3|12036.3|1079
1651017600000|2022-04-27 00:00:00|12038.7|12034.7|12038.7|12034.7|12041.8|12037.8|12037.2|12033.2|1967
1651017900000|2022-04-27 00:05:00|12037.2|12033.2|12035.6|12031.6|12038.7|12034.7|12035.6|12031.6|837
1651018200000|2022-04-27 00:10:00|12034|12030|12029.3|12025.3|12035.6|12031.6|12027.8|12023.8|2306
1651018500000|2022-04-27 00:15:00|12027.8|12023.8|12029.3|12025.3|12029.3|12025.3|12027|12023|630
1651018800000|2022-04-27 00:20:00|12030.9|12026.9|12034|12030|12034|12030|12029.3|12025.3|387
1651019100000|2022-04-27 00:25:00|12035.6|12031.6|12038.7|12034.7|12038.7|12034.7|12032.5|12028.5|1490
1651019400000|2022-04-27 00:30:00|12037.2|12033.2|12035.6|12031.6|12037.2|12033.2|12034|12030|528
1651019700000|2022-04-27 00:35:00|12037.2|12033.2|12034|12030|12037.2|12033.2|12030.9|12026.9|347
1651020000000|2022-04-27 00:40:00|12032.5|12028.5|12034|12030|12035.6|12031.6|12032.5|12028.5|439
1651020300000|2022-04-27 00:45:00|12035.6|12031.6|12032.5|12028.5|12037.2|12033.2|12032.5|12028.5|735
1651020600000|2022-04-27 00:50:00|12030.9|12026.9|12029.3|12025.3|12032.5|12028.5|12029.3|12025.3|485
1651020900000|2022-04-27 00:55:00|12030.9|12026.9|12030.9|12026.9|12034|12030|12029.3|12025.3|1227
1651021200000|2022-04-27 01:00:00|12032.5|12028.5|12026.2|12022.2|12032.5|12028.5|12026.2|12022.2|1076
1651021500000|2022-04-27 01:05:00|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|12026.2|12022.2|633
1651021800000|2022-04-27 01:10:00|12029.3|12025.3|12029.3|12025.3|12030.9|12026.9|12027.8|12023.8|776
1651022100000|2022-04-27 01:15:00|12030.9|12026.9|12030.9|12026.9|12032.5|12028.5|12029.3|12025.3|808
1651022400000|2022-04-27 01:20:00|12029.3|12025.3|12030.9|12026.9|12030.9|12026.9|12027.8|12023.8|214
1651022700000|2022-04-27 01:25:00|12029.3|12025.3|12030.9|12026.9|12030.9|12026.9|12027.8|12023.8|475
1651023000000|2022-04-27 01:30:00|12026.2|12022.2|12035.6|12031.6|12037.2|12033.2|12024.7|12020.7|5145
1651023300000|2022-04-27 01:35:00|12034|12030|12035.6|12031.6|12040.3|12036.3|12034|12030|1872
1651023600000|2022-04-27 01:40:00|12034|12030|12034|12030|12035.6|12031.6|12030.9|12026.9|1885
1651023900000|2022-04-27 01:45:00|12035.6|12031.6|12037.2|12033.2|12038.7|12034.7|12034|12030|599
1651024200000|2022-04-27 01:50:00|12038.7|12034.7|12041.8|12037.8|12043.4|12039.4|12037.2|12033.2|877
1651024500000|2022-04-27 01:55:00|12043.4|12039.4|12046.5|12042.5|12046.5|12042.5|12041.8|12037.8|1384
1651024800000|2022-04-27 02:00:00|12047.3|12043.3|12052.8|12048.8|12054.3|12050.3|12047.3|12043.3|2769
1651025100000|2022-04-27 02:05:00|12051.2|12047.2|12057.5|12053.5|12059|12055|12051.2|12047.2|3108
1651025400000|2022-04-27 02:10:00|12055.9|12051.9|12055.9|12051.9|12055.9|12051.9|12052.8|12048.8|1774
1651025700000|2022-04-27 02:15:00|12052.8|12048.8|12049.7|12045.7|12054.3|12050.3|12048.1|12044.1|1666
1651026000000|2022-04-27 02:20:00|12051.2|12047.2|12046.5|12042.5|12051.2|12047.2|12045|12041|778
1651026300000|2022-04-27 02:25:00|12045|12041|12045|12041|12046.5|12042.5|12045|12041|636
1651026600000|2022-04-27 02:30:00|12046.5|12042.5|12037.2|12033.2|12048.1|12044.1|12037.2|12033.2|908
1651026900000|2022-04-27 02:35:00|12037.9|12033.9|12038.7|12034.7|12038.7|12034.7|12035.6|12031.6|589
1651027200000|2022-04-27 02:40:00|12037.2|12033.2|12035.6|12031.6|12037.2|12033.2|12035.6|12031.6|773
1651027500000|2022-04-27 02:45:00|12034|12030|12032.5|12028.5|12034|12030|12032.5|12028.5|1550
1651027800000|2022-04-27 02:50:00|12034|12030|12029.3|12025.3|12034|12030|12029.3|12025.3|1504
1651028100000|2022-04-27 02:55:00|12027.8|12023.8|12023.1|12019.1|12029.3|12025.3|12023.1|12019.1|2021
1651028400000|2022-04-27 03:00:00|12024.7|12020.7|12023.1|12019.1|12026.2|12022.2|12021.5|12017.5|928
1651028700000|2022-04-27 03:05:00|12021.5|12017.5|12016.8|12012.8|12021.5|12017.5|12016.8|12012.8|1246
1651029000000|2022-04-27 03:10:00|12018.4|12014.4|12021.5|12017.5|12021.5|12017.5|12016.8|12012.8|1080
1651029300000|2022-04-27 03:15:00|12020|12016|12020|12016|12021.5|12017.5|12020|12016|784
1651029600000|2022-04-27 03:20:00|12018.4|12014.4|12018.4|12014.4|12018.4|12014.4|12016.8|12012.8|779
1651029900000|2022-04-27 03:25:00|12016.8|12012.8|12016.8|12012.8|12016.8|12012.8|12012.2|12008.2|1102
1651030200000|2022-04-27 03:30:00|12017.6|12013.6|12016.8|12012.8|12018.4|12014.4|12013.7|12009.7|922
1651030500000|2022-04-27 03:35:00|12015.3|12011.3|12016.8|12012.8|12016.8|12012.8|12013.7|12009.7|403
1651030800000|2022-04-27 03:40:00|12018.4|12014.4|12018.4|12014.4|12020|12016|12016.8|12012.8|1246
1651031100000|2022-04-27 03:45:00|12020|12016|12021.5|12017.5|12024.7|12020.7|12020|12016|1004
1651031400000|2022-04-27 03:50:00|12020|12016|12018.4|12014.4|12020|12016|12018.4|12014.4|799
1651031700000|2022-04-27 03:55:00|12016.8|12012.8|12018.4|12014.4|12020|12016|12015.3|12011.3|948
1651032000000|2022-04-27 04:00:00|12019.2|12015.2|12018.4|12014.4|12023.1|12019.1|12018.4|12014.4|833
1651032300000|2022-04-27 04:05:00|12020|12016|12020|12016|12021.5|12017.5|12020|12016|618
1651032600000|2022-04-27 04:10:00|12018.4|12014.4|12018.4|12014.4|12018.4|12014.4|12018.4|12014.4|172
1651032900000|2022-04-27 04:15:00|12016.8|12012.8|12013.7|12009.7|12018.4|12014.4|12013.7|12009.7|931
1651033200000|2022-04-27 04:20:00|12012.2|12008.2|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|575
1651033500000|2022-04-27 04:25:00|12012.2|12008.2|12015.3|12011.3|12015.3|12011.3|12012.2|12008.2|256
1651033800000|2022-04-27 04:30:00|12016.8|12012.8|12012.2|12008.2|12016.8|12012.8|12012.2|12008.2|379
1651034100000|2022-04-27 04:35:00|12013.7|12009.7|12012.2|12008.2|12013.7|12009.7|12012.2|12008.2|235
1651034400000|2022-04-27 04:40:00|12013.7|12009.7|12012.2|12008.2|12016.1|12012.1|12012.2|12008.2|253
1651034700000|2022-04-27 04:45:00|12010.6|12006.6|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|399
1651035000000|2022-04-27 04:50:00|12010.6|12006.6|12012.2|12008.2|12012.2|12008.2|12009|12005|734
1651035300000|2022-04-27 04:55:00|12013.7|12009.7|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|184
1651035600000|2022-04-27 05:00:00|12012.2|12008.2|12015.3|12011.3|12015.3|12011.3|12012.2|12008.2|439
1651035900000|2022-04-27 05:05:00|12013.7|12009.7|12010.6|12006.6|12013.7|12009.7|12010.6|12006.6|730
1651036200000|2022-04-27 05:10:00|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|525
1651036500000|2022-04-27 05:15:00|12013.7|12009.7|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|161
1651036800000|2022-04-27 05:20:00|12012.2|12008.2|12015.3|12011.3|12015.3|12011.3|12012.2|12008.2|279
1651037100000|2022-04-27 05:25:00|12016.8|12012.8|12012.2|12008.2|12020|12016|12010.6|12006.6|1476
1651037400000|2022-04-27 05:30:00|12010.6|12006.6|12009|12005|12012.2|12008.2|12009|12005|513
1651037700000|2022-04-27 05:35:00|12007.5|12003.5|12007.5|12003.5|12009|12005|12005.9|12001.9|1387
1651038000000|2022-04-27 05:40:00|12009|12005|12012.2|12008.2|12012.2|12008.2|12007.5|12003.5|764
1651038300000|2022-04-27 05:45:00|12013.7|12009.7|12012.2|12008.2|12013.7|12009.7|12010.6|12006.6|747
1651038600000|2022-04-27 05:50:00|12010.6|12006.6|12013.7|12009.7|12013.7|12009.7|12010.6|12006.6|540
1651038900000|2022-04-27 05:55:00|12012.9|12008.9|12015.3|12011.3|12016.8|12012.8|12010.6|12006.6|2079
1651039200000|2022-04-27 06:00:00|12013.7|12009.7|12005.9|12001.9|12013.7|12009.7|12005.9|12001.9|2941
1651039500000|2022-04-27 06:05:00|12007.5|12003.5|12009|12005|12013.7|12009.7|12005.9|12001.9|2127
1651039800000|2022-04-27 06:10:00|12008.3|12004.3|12012.2|12008.2|12013.7|12009.7|12007.5|12003.5|1455
1651040100000|2022-04-27 06:15:00|12013.7|12009.7|12009|12005|12015.3|12011.3|12009|12005|2576
1651040400000|2022-04-27 06:20:00|12007.5|12003.5|12012.2|12008.2|12012.2|12008.2|12007.5|12003.5|817
1651040700000|2022-04-27 06:25:00|12011.4|12007.4|12013.7|12009.7|12013.7|12009.7|12009|12005|3117
1651041000000|2022-04-27 06:30:00|12012.2|12008.2|12009|12005|12013.7|12009.7|12009|12005|1198
1651041300000|2022-04-27 06:35:00|12007.5|12003.5|11999.7|11995.7|12007.5|12003.5|11996.5|11992.5|6215
1651041600000|2022-04-27 06:40:00|12001.2|11997.2|11998.1|11994.1|12001.2|11997.2|11993.4|11989.4|3612
1651041900000|2022-04-27 06:45:00|11999.7|11995.7|11999.7|11995.7|12002.8|11998.8|11998.1|11994.1|2003
1651042200000|2022-04-27 06:50:00|12001.2|11997.2|11998.1|11994.1|12001.2|11997.2|11995|11991|2570
1651042500000|2022-04-27 06:55:00|11996.5|11992.5|12004.3|12000.3|12004.3|12000.3|11996.5|11992.5|2678
1651042800000|2022-04-27 07:00:00|12002.8|11998.8|12001.2|11997.2|12007.5|12003.5|12001.2|11997.2|2638
1651043100000|2022-04-27 07:05:00|12002.8|11998.8|12002.8|11998.8|12004.3|12000.3|11999.7|11995.7|950
1651043400000|2022-04-27 07:10:00|12004.3|12000.3|12004.3|12000.3|12005.9|12001.9|12001.2|11997.2|1775
1651043700000|2022-04-27 07:15:00|12005.9|12001.9|12012.2|12008.2|12012.2|12008.2|12005.9|12001.9|3037
1651044000000|2022-04-27 07:20:00|12011.4|12007.4|12021.5|12017.5|12021.5|12017.5|12010.6|12006.6|4939
1651044300000|2022-04-27 07:25:00|12020.8|12016.8|12034|12030|12034|12030|12020|12016|6713
1651044600000|2022-04-27 07:30:00|12032.5|12028.5|12026.2|12022.2|12034|12030|12026.2|12022.2|4794
1651044900000|2022-04-27 07:35:00|12024.7|12020.7|12015.3|12011.3|12027.8|12023.8|12015.3|12011.3|5479
1651045200000|2022-04-27 07:40:00|12016.8|12012.8|12018.4|12014.4|12018.4|12014.4|12012.2|12008.2|3610
1651045500000|2022-04-27 07:45:00|12016.8|12012.8|12016.8|12012.8|12021.5|12017.5|12015.3|12011.3|3149
1651045800000|2022-04-27 07:50:00|12015.3|12011.3|12005.9|12001.9|12015.3|12011.3|12005.9|12001.9|3933
1651046100000|2022-04-27 07:55:00|12007.5|12003.5|12002.8|11998.8|12009|12005|12002.8|11998.8|2218
1651046400000|2022-04-27 08:00:00|12004.3|12000.3|11998.1|11994.1|12004.3|12000.3|11996.5|11992.5|4444
1651046700000|2022-04-27 08:05:00|11998.9|11994.9|12001.2|11997.2|12001.2|11997.2|11998.1|11994.1|2075
1651047000000|2022-04-27 08:10:00|12000.4|11996.4|12004.3|12000.3|12009|12005|11999.7|11995.7|3381
1651047300000|2022-04-27 08:15:00|12002.8|11998.8|12005.9|12001.9|12007.5|12003.5|12001.2|11997.2|1003
1651047600000|2022-04-27 08:20:00|12006.7|12002.7|12009|12005|12010.6|12006.6|12005.9|12001.9|2738
1651047900000|2022-04-27 08:25:00|12010.6|12006.6|12018.4|12014.4|12018.4|12014.4|12010.6|12006.6|1785
1651048200000|2022-04-27 08:30:00|12016.8|12012.8|12018.4|12014.4|12021.5|12017.5|12016.8|12012.8|1547
1651048500000|2022-04-27 08:35:00|12020|12016|12013.7|12009.7|12020|12016|12013.7|12009.7|703
1651048800000|2022-04-27 08:40:00|12012.2|12008.2|12010.6|12006.6|12015.3|12011.3|12010.6|12006.6|410
1651049100000|2022-04-27 08:45:00|12012.2|12008.2|12015.3|12011.3|12016.8|12012.8|12010.6|12006.6|1078
1651049400000|2022-04-27 08:50:00|12016.8|12012.8|12018.4|12014.4|12020|12016|12015.3|12011.3|929
1651049700000|2022-04-27 08:55:00|12016.8|12012.8|12013.7|12009.7|12016.8|12012.8|12010.6|12006.6|2150
1651050000000|2022-04-27 09:00:00|12015.3|12011.3|12009|12005|12015.3|12011.3|12007.5|12003.5|1279
1651050300000|2022-04-27 09:05:00|12007.5|12003.5|12013.7|12009.7|12013.7|12009.7|12007.5|12003.5|1078
1651050600000|2022-04-27 09:10:00|12012.2|12008.2|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|1316
1651050900000|2022-04-27 09:15:00|12012.2|12008.2|12010.6|12006.6|12013.7|12009.7|12010.6|12006.6|551
1651051200000|2022-04-27 09:20:00|12012.2|12008.2|12009|12005|12013.7|12009.7|12009|12005|614
1651051500000|2022-04-27 09:25:00|12009.8|12005.8|12013.7|12009.7|12013.7|12009.7|12009|12005|578
1651051800000|2022-04-27 09:30:00|12012.2|12008.2|12016.8|12012.8|12018.4|12014.4|12010.6|12006.6|763
1651052100000|2022-04-27 09:35:00|12016.1|12012.1|12012.2|12008.2|12016.8|12012.8|12010.6|12006.6|763
1651052400000|2022-04-27 09:40:00|12010.6|12006.6|12007.5|12003.5|12010.6|12006.6|12007.5|12003.5|1736
1651052700000|2022-04-27 09:45:00|12009|12005|12010.6|12006.6|12010.6|12006.6|12007.5|12003.5|816
1651053000000|2022-04-27 09:50:00|12009|12005|12010.6|12006.6|12012.2|12008.2|12009|12005|693
1651053300000|2022-04-27 09:55:00|12011.4|12007.4|12010.6|12006.6|12012.2|12008.2|12010.6|12006.6|1452
1651053600000|2022-04-27 10:00:00|12011.4|12007.4|12007.5|12003.5|12012.2|12008.2|12005.9|12001.9|1429
1651053900000|2022-04-27 10:05:00|12005.9|12001.9|12004.3|12000.3|12005.9|12001.9|12002.8|11998.8|1408
1651054200000|2022-04-27 10:10:00|12002.8|11998.8|12009|12005|12009|12005|12002.8|11998.8|2067
1651054500000|2022-04-27 10:15:00|12010.6|12006.6|12002.8|11998.8|12010.6|12006.6|12002.8|11998.8|1141
1651054800000|2022-04-27 10:20:00|12004.3|12000.3|12005.9|12001.9|12005.9|12001.9|12002.8|11998.8|1366
1651055100000|2022-04-27 10:25:00|12007.5|12003.5|12005.9|12001.9|12009|12005|12005.9|12001.9|1483
1651055400000|2022-04-27 10:30:00|12007.5|12003.5|12010.6|12006.6|12010.6|12006.6|12005.9|12001.9|938
1651055700000|2022-04-27 10:35:00|12012.2|12008.2|12013.7|12009.7|12013.7|12009.7|12010.6|12006.6|751
1651056000000|2022-04-27 10:40:00|12015.3|12011.3|12015.3|12011.3|12015.3|12011.3|12012.2|12008.2|1746
1651056300000|2022-04-27 10:45:00|12016.8|12012.8|12015.3|12011.3|12020|12016|12012.2|12008.2|2173
1651056600000|2022-04-27 10:50:00|12013.7|12009.7|12013.7|12009.7|12015.3|12011.3|12012.2|12008.2|898
1651056900000|2022-04-27 10:55:00|12012.2|12008.2|12009|12005|12012.2|12008.2|12009|12005|1602
1651057200000|2022-04-27 11:00:00|12010.6|12006.6|12010.6|12006.6|12010.6|12006.6|12005.9|12001.9|908
1651057500000|2022-04-27 11:05:00|12012.2|12008.2|12013.7|12009.7|12016.8|12012.8|12010.6|12006.6|2299
1651057800000|2022-04-27 11:10:00|12015.3|12011.3|12013.7|12009.7|12015.3|12011.3|12009|12005|1604
1651058100000|2022-04-27 11:15:00|12012.2|12008.2|12018.4|12014.4|12018.4|12014.4|12012.2|12008.2|1302
1651058400000|2022-04-27 11:20:00|12020|12016|12016.8|12012.8|12020|12016|12013.7|12009.7|2024
1651058700000|2022-04-27 11:25:00|12018.4|12014.4|12023.1|12019.1|12023.1|12019.1|12018.4|12014.4|2262
1651059000000|2022-04-27 11:30:00|12024.7|12020.7|12023.1|12019.1|12026.2|12022.2|12023.1|12019.1|2482
1651059300000|2022-04-27 11:35:00|12021.5|12017.5|12020|12016|12021.5|12017.5|12016.8|12012.8|1291
1651059600000|2022-04-27 11:40:00|12019.2|12015.2|12018.4|12014.4|12020|12016|12016.8|12012.8|2095
1651059900000|2022-04-27 11:45:00|12019.2|12015.2|12021.5|12017.5|12021.5|12017.5|12015.3|12011.3|1571
1651060200000|2022-04-27 11:50:00|12022.3|12018.3|12024.7|12020.7|12024.7|12020.7|12018.4|12014.4|2603
1651060500000|2022-04-27 11:55:00|12026.2|12022.2|12030.9|12026.9|12030.9|12026.9|12026.2|12022.2|4294
1651060800000|2022-04-27 12:00:00|12029.3|12025.3|12030.9|12026.9|12035.6|12031.6|12029.3|12025.3|3871
1651061100000|2022-04-27 12:05:00|12032.5|12028.5|12030.9|12026.9|12034|12030|12027.8|12023.8|3149
1651061400000|2022-04-27 12:10:00|12029.3|12025.3|12024.7|12020.7|12030.9|12026.9|12023.1|12019.1|3865
1651061700000|2022-04-27 12:15:00|12026.2|12022.2|12030.9|12026.9|12032.5|12028.5|12024.7|12020.7|4385
1651062000000|2022-04-27 12:20:00|12032.5|12028.5|12032.5|12028.5|12034|12030|12029.3|12025.3|3840
1651062300000|2022-04-27 12:25:00|12030.9|12026.9|12030.9|12026.9|12032.5|12028.5|12029.3|12025.3|2283
1651062600000|2022-04-27 12:30:00|12032.5|12028.5|12038.7|12034.7|12040.3|12036.3|12032.5|12028.5|5227
1651062900000|2022-04-27 12:35:00|12040.3|12036.3|12040.3|12036.3|12045|12041|12040.3|12036.3|4606
1651063200000|2022-04-27 12:40:00|12041.8|12037.8|12045|12041|12046.5|12042.5|12040.3|12036.3|3643
1651063500000|2022-04-27 12:45:00|12046.5|12042.5|12040.3|12036.3|12046.5|12042.5|12040.3|12036.3|2970
1651063800000|2022-04-27 12:50:00|12041.8|12037.8|12041.8|12037.8|12045|12041|12040.3|12036.3|4875
1651064100000|2022-04-27 12:55:00|12043.4|12039.4|12038.7|12034.7|12043.4|12039.4|12037.2|12033.2|4264
1651064400000|2022-04-27 13:00:00|12037.2|12033.2|12034|12030|12038.7|12034.7|12032.5|12028.5|4546
1651064700000|2022-04-27 13:05:00|12035.6|12031.6|12035.6|12031.6|12038.7|12034.7|12034|12030|6448
1651065000000|2022-04-27 13:10:00|12037.2|12033.2|12032.5|12028.5|12037.2|12033.2|12030.9|12026.9|3568
1651065300000|2022-04-27 13:15:00|12034|12030|12038.7|12034.7|12038.7|12034.7|12030.9|12026.9|2844
1651065600000|2022-04-27 13:20:00|12037.2|12033.2|12032.5|12028.5|12038.7|12034.7|12032.5|12028.5|5341
1651065900000|2022-04-27 13:25:00|12030.9|12026.9|12026.2|12022.2|12032.5|12028.5|12024.7|12020.7|6275
1651066200000|2022-04-27 13:30:00|12024.7|12020.7|12026.2|12022.2|12026.2|12022.2|12020|12016|5549
1651066500000|2022-04-27 13:35:00|12024.7|12020.7|12027.8|12023.8|12030.9|12026.9|12024.7|12020.7|4874
1651066800000|2022-04-27 13:40:00|12026.2|12022.2|12015.3|12011.3|12029.3|12025.3|12013.7|12009.7|5343
1651067100000|2022-04-27 13:45:00|12013.7|12009.7|12007.5|12003.5|12015.3|12011.3|12002.8|11998.8|11008
1651067400000|2022-04-27 13:50:00|12009|12005|12018.4|12014.4|12023.1|12019.1|12009|12005|12742
1651067700000|2022-04-27 13:55:00|12016.8|12012.8|12020|12016|12023.1|12019.1|12015.3|12011.3|5429
1651068000000|2022-04-27 14:00:00|12021.5|12017.5|12023.1|12019.1|12024.7|12020.7|12015.3|12011.3|5025
1651068300000|2022-04-27 14:05:00|12021.5|12017.5|12021.5|12017.5|12024.7|12020.7|12018.4|12014.4|6166
1651068600000|2022-04-27 14:10:00|12023.1|12019.1|12030.9|12026.9|12032.5|12028.5|12021.5|12017.5|6197
1651068900000|2022-04-27 14:15:00|12029.3|12025.3|12030.9|12026.9|12035.6|12031.6|12029.3|12025.3|5954
1651069200000|2022-04-27 14:20:00|12029.3|12025.3|12023.1|12019.1|12030.9|12026.9|12023.1|12019.1|5183
1651069500000|2022-04-27 14:25:00|12021.5|12017.5|12026.2|12022.2|12027.8|12023.8|12021.5|12017.5|2428
1651069800000|2022-04-27 14:30:00|12024.7|12020.7|12029.3|12025.3|12034|12030|12024.7|12020.7|4040
1651070100000|2022-04-27 14:35:00|12027.8|12023.8|12020|12016|12029.3|12025.3|12020|12016|3996
1651070400000|2022-04-27 14:40:00|12018.4|12014.4|12012.2|12008.2|12021.5|12017.5|12012.2|12008.2|5523
1651070700000|2022-04-27 14:45:00|12013.7|12009.7|12009|12005|12015.3|12011.3|12009|12005|4902
1651071000000|2022-04-27 14:50:00|12010.6|12006.6|12007.5|12003.5|12010.6|12006.6|12002.8|11998.8|5545
1651071300000|2022-04-27 14:55:00|12005.9|12001.9|12007.5|12003.5|12009|12005|12005.9|12001.9|5190
1651071600000|2022-04-27 15:00:00|12005.9|12001.9|12005.9|12001.9|12009|12005|12004.3|12000.3|5242
1651071900000|2022-04-27 15:05:00|12004.3|12000.3|11999.7|11995.7|12007.5|12003.5|11996.5|11992.5|6035
1651072200000|2022-04-27 15:10:00|12001.2|11997.2|12005.9|12001.9|12007.5|12003.5|11999.7|11995.7|4731
1651072500000|2022-04-27 15:15:00|12004.3|12000.3|11999.7|11995.7|12005.9|12001.9|11998.1|11994.1|3602
1651072800000|2022-04-27 15:20:00|11998.1|11994.1|12001.2|11997.2|12002.8|11998.8|11998.1|11994.1|3557
1651073100000|2022-04-27 15:25:00|11999.7|11995.7|11996.5|11992.5|12002.8|11998.8|11996.5|11992.5|2873
1651073400000|2022-04-27 15:30:00|11995|11991|11988.7|11984.7|11995|11991|11987.2|11983.2|6695
1651073700000|2022-04-27 15:35:00|11990.3|11986.3|11991.8|11987.8|11991.8|11987.8|11985.6|11981.6|7264
1651074000000|2022-04-27 15:40:00|11993.4|11989.4|11991.8|11987.8|11995|11991|11988.7|11984.7|6487
1651074300000|2022-04-27 15:45:00|11993.4|11989.4|11999.7|11995.7|12001.2|11997.2|11993.4|11989.4|6287
1651074600000|2022-04-27 15:50:00|12001.2|11997.2|12004.3|12000.3|12004.3|12000.3|11999.7|11995.7|3117
1651074900000|2022-04-27 15:55:00|12002.8|11998.8|12001.2|11997.2|12004.3|12000.3|11999.7|11995.7|3351
1651075200000|2022-04-27 16:00:00|11999.7|11995.7|11998.1|11994.1|12001.2|11997.2|11998.1|11994.1|3743
1651075500000|2022-04-27 16:05:00|11996.5|11992.5|11999.7|11995.7|11999.7|11995.7|11996.5|11992.5|1858
1651075800000|2022-04-27 16:10:00|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|1134
1651076100000|2022-04-27 16:15:00|12002.8|11998.8|12010.6|12006.6|12012.2|12008.2|12002.8|11998.8|4062
1651076400000|2022-04-27 16:20:00|12009|12005|12009|12005|12010.6|12006.6|12005.9|12001.9|2553
1651076700000|2022-04-27 16:25:00|12010.6|12006.6|12007.5|12003.5|12012.2|12008.2|12005.9|12001.9|2426
1651077000000|2022-04-27 16:30:00|12009|12005|12010.6|12006.6|12010.6|12006.6|12004.3|12000.3|2651
1651077300000|2022-04-27 16:35:00|12009|12005|12007.5|12003.5|12009|12005|12005.9|12001.9|917
1651077600000|2022-04-27 16:40:00|12009|12005|12009|12005|12010.6|12006.6|12009|12005|1370
1651077900000|2022-04-27 16:45:00|12010.6|12006.6|12009|12005|12010.6|12006.6|12004.3|12000.3|2022
1651078200000|2022-04-27 16:50:00|12007.5|12003.5|12007.5|12003.5|12009|12005|12005.9|12001.9|2064
1651078500000|2022-04-27 16:55:00|12009|12005|12005.9|12001.9|12010.6|12006.6|12005.9|12001.9|2354
1651078800000|2022-04-27 17:00:00|12007.5|12003.5|11998.1|11994.1|12009|12005|11998.1|11994.1|4956
1651079100000|2022-04-27 17:05:00|11999.7|11995.7|12002.8|11998.8|12002.8|11998.8|11999.7|11995.7|2634
1651079400000|2022-04-27 17:10:00|12004.3|12000.3|12002.8|11998.8|12007.5|12003.5|12002.8|11998.8|2399
1651079700000|2022-04-27 17:15:00|12001.2|11997.2|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|1544
1651080000000|2022-04-27 17:20:00|12002.8|11998.8|12005.9|12001.9|12007.5|12003.5|12001.2|11997.2|2219
1651080300000|2022-04-27 17:25:00|12004.3|12000.3|12001.2|11997.2|12009|12005|11999.7|11995.7|2226
1651080600000|2022-04-27 17:30:00|12002.8|11998.8|12004.3|12000.3|12004.3|12000.3|12002.8|11998.8|1289
1651080900000|2022-04-27 17:35:00|12002.8|11998.8|12007.5|12003.5|12007.5|12003.5|12001.2|11997.2|1268
1651081200000|2022-04-27 17:40:00|12005.9|12001.9|12005.9|12001.9|12007.5|12003.5|12004.3|12000.3|1579
1651081500000|2022-04-27 17:45:00|12004.3|12000.3|12004.3|12000.3|12007.5|12003.5|12002.8|11998.8|1438
1651081800000|2022-04-27 17:50:00|12002.8|11998.8|12004.3|12000.3|12005.1|12001.1|12002.8|11998.8|626
1651082100000|2022-04-27 17:55:00|12005.9|12001.9|12007.5|12003.5|12009|12005|12005.9|12001.9|2859
1651082400000|2022-04-27 18:00:00|12008.3|12004.3|12009|12005|12009|12005|12006.7|12002.7|982
1651082700000|2022-04-27 18:05:00|12010.6|12006.6|12007.5|12003.5|12010.6|12006.6|12005.9|12001.9|1199
1651083000000|2022-04-27 18:10:00|12009|12005|12002.8|11998.8|12009|12005|12002.8|11998.8|2022
1651083300000|2022-04-27 18:15:00|12004.3|12000.3|12002.8|11998.8|12004.3|12000.3|11999.7|11995.7|1905
1651083600000|2022-04-27 18:20:00|12001.2|11997.2|11998.1|11994.1|12001.2|11997.2|11996.5|11992.5|3901
1651083900000|2022-04-27 18:25:00|11996.5|11992.5|11995|11991|11996.5|11992.5|11993.4|11989.4|2494
1651084200000|2022-04-27 18:30:00|11996.5|11992.5|11998.1|11994.1|11999.7|11995.7|11995|11991|1592
1651084500000|2022-04-27 18:35:00|11996.5|11992.5|11995|11991|11996.5|11992.5|11995|11991|1904
1651084800000|2022-04-27 18:40:00|11993.4|11989.4|11996.5|11992.5|11996.5|11992.5|11990.3|11986.3|4152
1651085100000|2022-04-27 18:45:00|11995|11991|11991.8|11987.8|11996.5|11992.5|11991.8|11987.8|2186
1651085400000|2022-04-27 18:50:00|11992.6|11988.6|11988.7|11984.7|11993.4|11989.4|11985.6|11981.6|3285
1651085700000|2022-04-27 18:55:00|11993.4|11989.4|11984|11980|11993.4|11989.4|11979.3|11975.3|16566
1651086000000|2022-04-27 19:00:00|11985.6|11981.6|11977.8|11973.8|11990.3|11986.3|11977.8|11973.8|6958
1651086300000|2022-04-27 19:05:00|11979.3|11975.3|11979.3|11975.3|11984|11980|11977.8|11973.8|2754
1651086600000|2022-04-27 19:10:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11976.2|11972.2|2232
1651086900000|2022-04-27 19:15:00|11979.3|11975.3|11979.3|11975.3|11984|11980|11979.3|11975.3|3833
1651087200000|2022-04-27 19:20:00|11980.9|11976.9|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|3611
1651087500000|2022-04-27 19:25:00|11982.5|11978.5|11982.5|11978.5|11985.6|11981.6|11980.9|11976.9|3105
1651087800000|2022-04-27 19:30:00|11980.9|11976.9|11979.3|11975.3|11982.5|11978.5|11974.7|11970.7|2260
1651088100000|2022-04-27 19:35:00|11977.8|11973.8|11971.5|11967.5|11979.3|11975.3|11971.5|11967.5|3455
1651088400000|2022-04-27 19:40:00|11973.1|11969.1|11976.2|11972.2|11977.8|11973.8|11971.5|11967.5|2530
1651088700000|2022-04-27 19:45:00|11974.7|11970.7|11980.9|11976.9|11982.5|11978.5|11974.7|11970.7|2236
1651089000000|2022-04-27 19:50:00|11982.5|11978.5|11974.7|11970.7|11982.5|11978.5|11974.7|11970.7|3516
1651089300000|2022-04-27 19:55:00|11976.2|11972.2|11980.9|11976.9|11982.5|11978.5|11974.7|11970.7|7738
1651089600000|2022-04-27 20:00:00|11979.3|11975.3|11974.7|11970.7|11982.5|11978.5|11973.1|11969.1|2359
1651089900000|2022-04-27 20:05:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|1163
1651090200000|2022-04-27 20:10:00|11975.4|11971.4|11968.4|11964.4|11977.8|11973.8|11968.4|11964.4|3316
1651090500000|2022-04-27 20:15:00|11966.8|11962.8|11963.7|11959.7|11968.4|11964.4|11963.7|11959.7|3859
1651090800000|2022-04-27 20:20:00|11965.3|11961.3|11963.7|11959.7|11965.3|11961.3|11962.2|11958.2|4942
1651091100000|2022-04-27 20:25:00|11965.3|11961.3|11971.5|11967.5|11971.5|11967.5|11965.3|11961.3|2968
1651091400000|2022-04-27 20:30:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|1889
1651091700000|2022-04-27 20:35:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11971.5|11967.5|1933
1651092000000|2022-04-27 20:40:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|2530
1651092300000|2022-04-27 20:45:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|1225
1651092600000|2022-04-27 20:50:00|11973.1|11969.1|11971.5|11967.5|11974.7|11970.7|11970|11966|3052
1651092900000|2022-04-27 20:55:00|11973.1|11969.1|11970|11966|11973.1|11969.1|11970|11966|1785
1651096800000|2022-04-27 22:00:00|11968.4|11964.4|11977.8|11973.8|11977.8|11973.8|11968.4|11964.4|995
1651097100000|2022-04-27 22:05:00|11976.2|11972.2|11977|11973|11977.8|11973.8|11976.2|11972.2|165
1651097400000|2022-04-27 22:10:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|522
1651097700000|2022-04-27 22:15:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|488
1651098000000|2022-04-27 22:20:00|11977.8|11973.8|11980.9|11976.9|11980.9|11976.9|11976.2|11972.2|1256
1651098300000|2022-04-27 22:25:00|11980.1|11976.1|11979.3|11975.3|11980.1|11976.1|11977.8|11973.8|430
1651098600000|2022-04-27 22:30:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|242
1651098900000|2022-04-27 22:35:00|11976.2|11972.2|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|215
1651099200000|2022-04-27 22:40:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|426
1651099500000|2022-04-27 22:45:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|286
1651099800000|2022-04-27 22:50:00|11975.4|11971.4|11970|11966|11976.2|11972.2|11970|11966|708
1651100100000|2022-04-27 22:55:00|11968.4|11964.4|11970|11966|11971.5|11967.5|11968.4|11964.4|389
1651100400000|2022-04-27 23:00:00|11971.5|11967.5|11970|11966|11973.1|11969.1|11968.4|11964.4|455
1651100700000|2022-04-27 23:05:00|11970.8|11966.8|11971.5|11967.5|11973.1|11969.1|11970|11966|185
1651101000000|2022-04-27 23:10:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11971.5|11967.5|339
1651101300000|2022-04-27 23:15:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|236
1651101600000|2022-04-27 23:20:00|11975.4|11971.4|11971.5|11967.5|11976.2|11972.2|11970|11966|359
1651101900000|2022-04-27 23:25:00|11970|11966|11971.5|11967.5|11973.1|11969.1|11968.4|11964.4|292
1651102200000|2022-04-27 23:30:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|68
1651102500000|2022-04-27 23:35:00|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|269
1651102800000|2022-04-27 23:40:00|11976.2|11972.2|11977.8|11973.8|11979.3|11975.3|11974.7|11970.7|1107
1651103100000|2022-04-27 23:45:00|11976.2|11972.2|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|268
1651103400000|2022-04-27 23:50:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|351
1651103700000|2022-04-27 23:55:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|345
1651104000000|2022-04-28 00:00:00|11971.5|11967.5|11976.2|11972.2|11976.2|11972.2|11966.8|11962.8|1492
1651104300000|2022-04-28 00:05:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|783
1651104600000|2022-04-28 00:10:00|11977.8|11973.8|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|887
1651104900000|2022-04-28 00:15:00|11980.9|11976.9|11980.9|11976.9|11984|11980|11979.3|11975.3|963
1651105200000|2022-04-28 00:20:00|11982.5|11978.5|11979.3|11975.3|11982.5|11978.5|11979.3|11975.3|504
1651105500000|2022-04-28 00:25:00|11980.9|11976.9|11985.6|11981.6|11985.6|11981.6|11980.9|11976.9|685
1651105800000|2022-04-28 00:30:00|11984|11980|11979.3|11975.3|11984|11980|11977.8|11973.8|780
1651106100000|2022-04-28 00:35:00|11977.8|11973.8|11974.7|11970.7|11979.3|11975.3|11974.7|11970.7|350
1651106400000|2022-04-28 00:40:00|11976.2|11972.2|11971.5|11967.5|11976.2|11972.2|11970|11966|696
1651106700000|2022-04-28 00:45:00|11970|11966|11979.3|11975.3|11979.3|11975.3|11968.4|11964.4|901
1651107000000|2022-04-28 00:50:00|11982.5|11978.5|11974.7|11970.7|11982.5|11978.5|11974.7|11970.7|1666
1651107300000|2022-04-28 00:55:00|11973.1|11969.1|11965.3|11961.3|11974.7|11970.7|11965.3|11961.3|6699
1651107600000|2022-04-28 01:00:00|11966.8|11962.8|11966.8|11962.8|11970|11966|11965.3|11961.3|1373
1651107900000|2022-04-28 01:05:00|11965.3|11961.3|11966.8|11962.8|11970|11966|11963.7|11959.7|1097
1651108200000|2022-04-28 01:10:00|11965.3|11961.3|11963.7|11959.7|11966.8|11962.8|11963.7|11959.7|680
1651108500000|2022-04-28 01:15:00|11965.3|11961.3|11970|11966|11970|11966|11963.7|11959.7|433
1651108800000|2022-04-28 01:20:00|11968.4|11964.4|11968.4|11964.4|11971.5|11967.5|11966.8|11962.8|304
1651109100000|2022-04-28 01:25:00|11966.8|11962.8|11968.4|11964.4|11970|11966|11966.8|11962.8|806
1651109400000|2022-04-28 01:30:00|11970|11966|11974.7|11970.7|11974.7|11970.7|11970|11966|579
1651109700000|2022-04-28 01:35:00|11973.9|11969.9|11970|11966|11976.2|11972.2|11970|11966|678
1651110000000|2022-04-28 01:40:00|11968.4|11964.4|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|1159
1651110300000|2022-04-28 01:45:00|11970|11966|11968.4|11964.4|11970|11966|11968.4|11964.4|634
1651110600000|2022-04-28 01:50:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|505
1651110900000|2022-04-28 01:55:00|11968.4|11964.4|11968.4|11964.4|11970|11966|11968.4|11964.4|502
1651111200000|2022-04-28 02:00:00|11970|11966|11974.7|11970.7|11974.7|11970.7|11970|11966|380
1651111500000|2022-04-28 02:05:00|11973.9|11969.9|11971.5|11967.5|11973.9|11969.9|11970|11966|497
1651111800000|2022-04-28 02:10:00|||||||||29
1651112100000|2022-04-28 02:15:00|11970|11966|11973.1|11969.1|11973.1|11969.1|11970|11966|70
1651112400000|2022-04-28 02:20:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|152
1651112700000|2022-04-28 02:25:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11971.5|11967.5|278
1651113000000|2022-04-28 02:30:00|11976.2|11972.2|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|753
1651113300000|2022-04-28 02:35:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|257
1651113600000|2022-04-28 02:40:00|11973.9|11969.9|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|162
1651113900000|2022-04-28 02:45:00|11976.2|11972.2|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|235
1651114200000|2022-04-28 02:50:00|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|11968.4|11964.4|928
1651114500000|2022-04-28 02:55:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11970|11966|437
1651114800000|2022-04-28 03:00:00|11970|11966|11973.1|11969.1|11973.1|11969.1|11970|11966|721
1651115100000|2022-04-28 03:05:00|11971.5|11967.5|11970|11966|11973.1|11969.1|11968.4|11964.4|1796
1651115400000|2022-04-28 03:10:00|11971.5|11967.5|11963.7|11959.7|11971.5|11967.5|11963.7|11959.7|2378
1651115700000|2022-04-28 03:15:00|11962.2|11958.2|11970|11966|11971.5|11967.5|11962.2|11958.2|2271
1651116000000|2022-04-28 03:20:00|11968.4|11964.4|11968.4|11964.4|11971.5|11967.5|11966.8|11962.8|2798
1651116300000|2022-04-28 03:25:00|11970|11966|11970|11966|11971.5|11967.5|11966.8|11962.8|1004
1651116600000|2022-04-28 03:30:00|11971.5|11967.5|11973.1|11969.1|11976.2|11972.2|11970|11966|2068
1651116900000|2022-04-28 03:35:00|11971.5|11967.5|11974.7|11970.7|11977.8|11973.8|11971.5|11967.5|910
1651117200000|2022-04-28 03:40:00|11975.4|11971.4|11980.9|11976.9|11980.9|11976.9|11974.7|11970.7|1491
1651117500000|2022-04-28 03:45:00|11979.3|11975.3|11979.3|11975.3|11982.5|11978.5|11977.8|11973.8|1866
1651117800000|2022-04-28 03:50:00|11977.8|11973.8|11974.7|11970.7|11979.3|11975.3|11974.7|11970.7|556
1651118100000|2022-04-28 03:55:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|130
1651118400000|2022-04-28 04:00:00|11975.4|11971.4|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|590
1651118700000|2022-04-28 04:05:00|11976.2|11972.2|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|490
1651119000000|2022-04-28 04:10:00|11974.7|11970.7|11971.5|11967.5|11976.2|11972.2|11971.5|11967.5|521
1651119300000|2022-04-28 04:15:00|11970|11966|11968.4|11964.4|11970|11966|11965.3|11961.3|1587
1651119600000|2022-04-28 04:20:00|11970|11966|11968.4|11964.4|11970|11966|11966.8|11962.8|582
1651119900000|2022-04-28 04:25:00|11966.8|11962.8|11968.4|11964.4|11970|11966|11966.8|11962.8|658
1651120200000|2022-04-28 04:30:00|11970|11966|11968.4|11964.4|11970|11966|11965.3|11961.3|525
1651120500000|2022-04-28 04:35:00|11970|11966|11970|11966|11970|11966|11968.4|11964.4|77
1651120800000|2022-04-28 04:40:00|11971.5|11967.5|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|379
1651121100000|2022-04-28 04:45:00|11970|11966|11966.8|11962.8|11970|11966|11966.8|11962.8|341
1651121400000|2022-04-28 04:50:00|11968.4|11964.4|11970|11966|11970|11966|11967.6|11963.6|120
1651121700000|2022-04-28 04:55:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11970|11966|395
1651122000000|2022-04-28 05:00:00|11972.3|11968.3|11971.5|11967.5|11974.7|11970.7|11971.5|11967.5|310
1651122300000|2022-04-28 05:05:00|11970|11966|11970|11966|11971.5|11967.5|11970|11966|153
1651122600000|2022-04-28 05:10:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|367
1651122900000|2022-04-28 05:15:00|11972.3|11968.3|11972.3|11968.3|11974.7|11970.7|11971.5|11967.5|386
1651123200000|2022-04-28 05:20:00|11971.5|11967.5|11977.8|11973.8|11977.8|11973.8|11971.5|11967.5|617
1651123500000|2022-04-28 05:25:00|11976.2|11972.2|11977.8|11973.8|11977.8|11973.8|11974.7|11970.7|1661
1651123800000|2022-04-28 05:30:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11976.2|11972.2|1118
1651124100000|2022-04-28 05:35:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|697
1651124400000|2022-04-28 05:40:00|11977.8|11973.8|11980.9|11976.9|11982.5|11978.5|11976.2|11972.2|1288
1651124700000|2022-04-28 05:45:00|11979.3|11975.3|11980.9|11976.9|11982.5|11978.5|11977.8|11973.8|880
1651125000000|2022-04-28 05:50:00|11982.5|11978.5|11979.3|11975.3|11982.5|11978.5|11979.3|11975.3|841
1651125300000|2022-04-28 05:55:00|11980.9|11976.9|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|562
1651125600000|2022-04-28 06:00:00|11982.5|11978.5|11979.3|11975.3|11984|11980|11977.8|11973.8|1764
1651125900000|2022-04-28 06:05:00|11977.8|11973.8|11977.8|11973.8|11980.9|11976.9|11976.2|11972.2|695
1651126200000|2022-04-28 06:10:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|517
1651126500000|2022-04-28 06:15:00|11976.2|11972.2|11973.1|11969.1|11976.2|11972.2|11971.5|11967.5|449
1651126800000|2022-04-28 06:20:00|11974.7|11970.7|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|565
1651127100000|2022-04-28 06:25:00|11974.7|11970.7|11980.9|11976.9|11980.9|11976.9|11974.7|11970.7|1664
1651127400000|2022-04-28 06:30:00|11979.3|11975.3|11977.8|11973.8|11980.9|11976.9|11976.2|11972.2|1210
1651127700000|2022-04-28 06:35:00|11979.3|11975.3|11973.1|11969.1|11979.3|11975.3|11973.1|11969.1|1214
1651128000000|2022-04-28 06:40:00|11974.7|11970.7|11979.3|11975.3|11979.3|11975.3|11974.7|11970.7|1204
1651128300000|2022-04-28 06:45:00|11980.9|11976.9|11984|11980|11984|11980|11979.3|11975.3|1802
1651128600000|2022-04-28 06:50:00|11982.5|11978.5|11982.5|11978.5|11984|11980|11980.9|11976.9|1283
1651128900000|2022-04-28 06:55:00|11984|11980|11985.6|11981.6|11987.2|11983.2|11984|11980|2416
1651129200000|2022-04-28 07:00:00|11987.2|11983.2|11988.7|11984.7|11991.8|11987.8|11982.5|11978.5|3576
1651129500000|2022-04-28 07:05:00|11990.3|11986.3|11998.1|11994.1|11998.1|11994.1|11989.5|11985.5|4832
1651129800000|2022-04-28 07:10:00|11996.5|11992.5|12001.2|11997.2|12004.3|12000.3|11996.5|11992.5|7539
1651130100000|2022-04-28 07:15:00|12002.8|11998.8|11998.1|11994.1|12004.3|12000.3|11995|11991|3982
1651130400000|2022-04-28 07:20:00|11996.5|11992.5|11999.7|11995.7|11999.7|11995.7|11996.5|11992.5|2086
1651130700000|2022-04-28 07:25:00|12001.2|11997.2|12001.2|11997.2|12004.3|12000.3|11999.7|11995.7|1784
1651131000000|2022-04-28 07:30:00|12002|11998|12001.2|11997.2|12002.8|11998.8|11995|11991|2287
1651131300000|2022-04-28 07:35:00|11999.7|11995.7|11999.7|11995.7|12001.2|11997.2|11996.5|11992.5|1172
1651131600000|2022-04-28 07:40:00|12001.2|11997.2|11999.7|11995.7|12002.8|11998.8|11998.1|11994.1|1012
1651131900000|2022-04-28 07:45:00|11998.9|11994.9|11999.7|11995.7|11999.7|11995.7|11996.5|11992.5|1538
1651132200000|2022-04-28 07:50:00|11998.1|11994.1|11991.8|11987.8|11998.1|11994.1|11990.3|11986.3|1690
1651132500000|2022-04-28 07:55:00|11993.4|11989.4|11991.8|11987.8|11995|11991|11991.8|11987.8|2374
1651132800000|2022-04-28 08:00:00|11993.4|11989.4|11987.2|11983.2|11993.4|11989.4|11985.6|11981.6|2921
1651133100000|2022-04-28 08:05:00|11985.6|11981.6|11977.8|11973.8|11987.2|11983.2|11976.2|11972.2|3674
1651133400000|2022-04-28 08:10:00|11976.2|11972.2|11976.2|11972.2|11980.9|11976.9|11974.7|11970.7|1911
1651133700000|2022-04-28 08:15:00|11974.7|11970.7|11977.8|11973.8|11977.8|11973.8|11973.1|11969.1|2009
1651134000000|2022-04-28 08:20:00|11976.2|11972.2|11979.3|11975.3|11980.9|11976.9|11976.2|11972.2|1640
1651134300000|2022-04-28 08:25:00|11977.8|11973.8|11973.1|11969.1|11979.3|11975.3|11973.1|11969.1|1526
1651134600000|2022-04-28 08:30:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|1531
1651134900000|2022-04-28 08:35:00|11974.7|11970.7|11977.8|11973.8|11979.3|11975.3|11974.7|11970.7|762
1651135200000|2022-04-28 08:40:00|11979.3|11975.3|11980.9|11976.9|11982.5|11978.5|11977.8|11973.8|1484
1651135500000|2022-04-28 08:45:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|1374
1651135800000|2022-04-28 08:50:00|11980.9|11976.9|11984|11980|11984|11980|11979.3|11975.3|1418
1651136100000|2022-04-28 08:55:00|11982.5|11978.5|11979.3|11975.3|11984|11980|11979.3|11975.3|1335
1651136400000|2022-04-28 09:00:00|11978.6|11974.6|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|393
1651136700000|2022-04-28 09:05:00|11980.9|11976.9|11977.8|11973.8|11982.5|11978.5|11977.8|11973.8|1402
1651137000000|2022-04-28 09:10:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|1793
1651137300000|2022-04-28 09:15:00|11976.2|11972.2|11982.5|11978.5|11982.5|11978.5|11976.2|11972.2|1312
1651137600000|2022-04-28 09:20:00|11980.9|11976.9|11985.6|11981.6|11985.6|11981.6|11980.9|11976.9|952
1651137900000|2022-04-28 09:25:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|910
1651138200000|2022-04-28 09:30:00|11985.6|11981.6|11987.2|11983.2|11988.7|11984.7|11984|11980|1276
1651138500000|2022-04-28 09:35:00|11985.6|11981.6|11987.2|11983.2|11987.2|11983.2|11984|11980|304
1651138800000|2022-04-28 09:40:00|11986.4|11982.4|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|629
1651139100000|2022-04-28 09:45:00|11987.2|11983.2|11988.7|11984.7|11991.8|11987.8|11987.2|11983.2|1459
1651139400000|2022-04-28 09:50:00|11990.3|11986.3|11990.3|11986.3|11991.8|11987.8|11988.7|11984.7|665
1651139700000|2022-04-28 09:55:00|11988.7|11984.7|11987.2|11983.2|11991.8|11987.8|11987.2|11983.2|2395
1651140000000|2022-04-28 10:00:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11984|11980|996
1651140300000|2022-04-28 10:05:00|11984|11980|11982.5|11978.5|11985.6|11981.6|11980.9|11976.9|1289
1651140600000|2022-04-28 10:10:00|11980.9|11976.9|11984|11980|11984|11980|11980.9|11976.9|996
1651140900000|2022-04-28 10:15:00|11985.6|11981.6|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|979
1651141200000|2022-04-28 10:20:00|11988.7|11984.7|11990.3|11986.3|11990.3|11986.3|11987.2|11983.2|861
1651141500000|2022-04-28 10:25:00|11991.8|11987.8|11993.4|11989.4|11995|11991|11988.7|11984.7|2496
1651141800000|2022-04-28 10:30:00|11991.8|11987.8|11993.4|11989.4|11995|11991|11991.8|11987.8|1844
1651142100000|2022-04-28 10:35:00|11995|11991|11995|11991|11996.5|11992.5|11993.4|11989.4|589
1651142400000|2022-04-28 10:40:00|11993.4|11989.4|11991.8|11987.8|11995|11991|11991.8|11987.8|1025
1651142700000|2022-04-28 10:45:00|11991.1|11987.1|11993.4|11989.4|11995|11991|11991.1|11987.1|1709
1651143000000|2022-04-28 10:50:00|11991.8|11987.8|11988.7|11984.7|11991.8|11987.8|11988.7|11984.7|965
1651143300000|2022-04-28 10:55:00|11990.3|11986.3|11993.4|11989.4|11995|11991|11988.7|11984.7|2189
1651143600000|2022-04-28 11:00:00|11995|11991|11985.6|11981.6|11995|11991|11985.6|11981.6|2323
1651143900000|2022-04-28 11:05:00|11984|11980|11984|11980|11984|11980|11984|11980|440
1651144200000|2022-04-28 11:10:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11982.5|11978.5|1693
1651144500000|2022-04-28 11:15:00|11984|11980|11985.6|11981.6|11985.6|11981.6|11984|11980|995
1651144800000|2022-04-28 11:20:00|11984|11980|11987.2|11983.2|11988.7|11984.7|11980.9|11976.9|2212
1651145100000|2022-04-28 11:25:00|11987.9|11983.9|11987.2|11983.2|11990.3|11986.3|11985.6|11981.6|1429
1651145400000|2022-04-28 11:30:00|11985.6|11981.6|11985.6|11981.6|11988.7|11984.7|11984|11980|803
1651145700000|2022-04-28 11:35:00|11984.8|11980.8|11984|11980|11985.6|11981.6|11982.5|11978.5|884
1651146000000|2022-04-28 11:40:00|11985.6|11981.6|11984|11980|11988.7|11984.7|11984|11980|2491
1651146300000|2022-04-28 11:45:00|11982.5|11978.5|11977.8|11973.8|11984|11980|11977.8|11973.8|3169
1651146600000|2022-04-28 11:50:00|11979.3|11975.3|11977.8|11973.8|11980.9|11976.9|11976.2|11972.2|1153
1651146900000|2022-04-28 11:55:00|11979.3|11975.3|11971.5|11967.5|11979.3|11975.3|11971.5|11967.5|2146
1651147200000|2022-04-28 12:00:00|11973.1|11969.1|11965.3|11961.3|11973.1|11969.1|11965.3|11961.3|6945
1651147500000|2022-04-28 12:05:00|11966.8|11962.8|11960.6|11956.6|11970|11966|11960.6|11956.6|5848
1651147800000|2022-04-28 12:10:00|11959|11955|11955.9|11951.9|11959|11955|11949.7|11945.7|14292
1651148100000|2022-04-28 12:15:00|11957.5|11953.5|11943.4|11939.4|11959|11955|11938.7|11934.7|11831
1651148400000|2022-04-28 12:20:00|11941.8|11937.8|11943.4|11939.4|11946.5|11942.5|11937.2|11933.2|8156
1651148700000|2022-04-28 12:25:00|11941.8|11937.8|11945|11941|11948.1|11944.1|11941.8|11937.8|8296
1651149000000|2022-04-28 12:30:00|11944.2|11940.2|11971.5|11967.5|11976.2|11972.2|11943.4|11939.4|18367
1651149300000|2022-04-28 12:35:00|11973.1|11969.1|11952.8|11948.8|11976.2|11972.2|11949.7|11945.7|19786
1651149600000|2022-04-28 12:40:00|11951.2|11947.2|11954.3|11950.3|11955.9|11951.9|11948.1|11944.1|8587
1651149900000|2022-04-28 12:45:00|11952.8|11948.8|11930.9|11926.9|11954.3|11950.3|11927.8|11923.8|14492
1651150200000|2022-04-28 12:50:00|11929.3|11925.3|11926.2|11922.2|11932.5|11928.5|11923.1|11919.1|11666
1651150500000|2022-04-28 12:55:00|11927.8|11923.8|11932.5|11928.5|11932.5|11928.5|11924.7|11920.7|5847
1651150800000|2022-04-28 13:00:00|11934|11930|11929.3|11925.3|11937.2|11933.2|11927.8|11923.8|10817
1651151100000|2022-04-28 13:05:00|11930.9|11926.9|11937.2|11933.2|11938.7|11934.7|11930.9|11926.9|5955
1651151400000|2022-04-28 13:10:00|11936.4|11932.4|11935.6|11931.6|11940.3|11936.3|11935.6|11931.6|7642
1651151700000|2022-04-28 13:15:00|11937.2|11933.2|11940.3|11936.3|11945|11941|11935.6|11931.6|6049
1651152000000|2022-04-28 13:20:00|11941.8|11937.8|11935.6|11931.6|11944.2|11940.2|11935.6|11931.6|5566
1651152300000|2022-04-28 13:25:00|11934|11930|11946.5|11942.5|11946.5|11942.5|11932.5|11928.5|4648
1651152600000|2022-04-28 13:30:00|11948.1|11944.1|11952.8|11948.8|11954.3|11950.3|11946.5|11942.5|6930
1651152900000|2022-04-28 13:35:00|11951.2|11947.2|11960.6|11956.6|11962.2|11958.2|11951.2|11947.2|10629
1651153200000|2022-04-28 13:40:00|11959|11955|11954.3|11950.3|11959|11955|11951.2|11947.2|9903
1651153500000|2022-04-28 13:45:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11946.5|11942.5|8118
1651153800000|2022-04-28 13:50:00|11952.8|11948.8|11949.7|11945.7|11959|11955|11949.7|11945.7|7161
1651154100000|2022-04-28 13:55:00|11948.1|11944.1|11943.4|11939.4|11949.7|11945.7|11941.8|11937.8|6826
1651154400000|2022-04-28 14:00:00|11941.8|11937.8|11951.2|11947.2|11955.9|11951.9|11941.8|11937.8|8834
1651154700000|2022-04-28 14:05:00|11952.8|11948.8|11940.3|11936.3|11955.9|11951.9|11940.3|11936.3|6830
1651155000000|2022-04-28 14:10:00|11938.7|11934.7|11935.6|11931.6|11940.3|11936.3|11934|11930|5526
1651155300000|2022-04-28 14:15:00|11937.2|11933.2|11943.4|11939.4|11945|11941|11937.2|11933.2|8974
1651155600000|2022-04-28 14:20:00|11945|11941|11948.1|11944.1|11949.7|11945.7|11943.4|11939.4|5737
1651155900000|2022-04-28 14:25:00|11946.5|11942.5|11954.3|11950.3|11954.3|11950.3|11946.5|11942.5|4860
1651156200000|2022-04-28 14:30:00|11952.8|11948.8|11957.5|11953.5|11957.5|11953.5|11951.2|11947.2|6662
1651156500000|2022-04-28 14:35:00|11955.9|11951.9|11955.9|11951.9|11959|11955|11952.8|11948.8|5954
1651156800000|2022-04-28 14:40:00|11957.5|11953.5|11952.8|11948.8|11963.7|11959.7|11952.8|11948.8|3881
1651157100000|2022-04-28 14:45:00|11951.2|11947.2|11945.8|11941.8|11952.8|11948.8|11945|11941|5799
1651157400000|2022-04-28 14:50:00|11945|11941|11948.1|11944.1|11948.1|11944.1|11943.4|11939.4|6562
1651157700000|2022-04-28 14:55:00|11949.7|11945.7|11938.7|11934.7|11949.7|11945.7|11938.7|11934.7|6366
1651158000000|2022-04-28 15:00:00|11937.9|11933.9|11938.7|11934.7|11941.8|11937.8|11937.2|11933.2|6249
1651158300000|2022-04-28 15:05:00|11937.2|11933.2|11940.3|11936.3|11941.8|11937.8|11937.2|11933.2|6999
1651158600000|2022-04-28 15:10:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11937.2|11933.2|5288
1651158900000|2022-04-28 15:15:00|11938.7|11934.7|11941.8|11937.8|11941.8|11937.8|11935.6|11931.6|6375
1651159200000|2022-04-28 15:20:00|11940.3|11936.3|11943.4|11939.4|11945|11941|11940.3|11936.3|3702
1651159500000|2022-04-28 15:25:00|11941.8|11937.8|11946.5|11942.5|11946.5|11942.5|11941.8|11937.8|3702
1651159800000|2022-04-28 15:30:00|11945|11941|11946.5|11942.5|11949.7|11945.7|11945|11941|4337
1651160100000|2022-04-28 15:35:00|11945|11941|11945|11941|11945|11941|11941.8|11937.8|3472
1651160400000|2022-04-28 15:40:00|11943.4|11939.4|11946.5|11942.5|11946.5|11942.5|11943.4|11939.4|1721
1651160700000|2022-04-28 15:45:00|11945|11941|11945|11941|11948.1|11944.1|11943.4|11939.4|4145
1651161000000|2022-04-28 15:50:00|11943.4|11939.4|11938.7|11934.7|11943.4|11939.4|11937.2|11933.2|3087
1651161300000|2022-04-28 15:55:00|11940.3|11936.3|11938.7|11934.7|11941.8|11937.8|11937.2|11933.2|3079
1651161600000|2022-04-28 16:00:00|11937.2|11933.2|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|2107
1651161900000|2022-04-28 16:05:00|11936.4|11932.4|11938.7|11934.7|11940.3|11936.3|11935.6|11931.6|1585
1651162200000|2022-04-28 16:10:00|11940.3|11936.3|11935.6|11931.6|11940.3|11936.3|11935.6|11931.6|2193
1651162500000|2022-04-28 16:15:00|11937.2|11933.2|11926.2|11922.2|11937.2|11933.2|11921.5|11917.5|8177
1651162800000|2022-04-28 16:20:00|11924.7|11920.7|11927.8|11923.8|11929.3|11925.3|11923.1|11919.1|5307
1651163100000|2022-04-28 16:25:00|11926.2|11922.2|11932.5|11928.5|11932.5|11928.5|11926.2|11922.2|3288
1651163400000|2022-04-28 16:30:00|11930.9|11926.9|11938.7|11934.7|11938.7|11934.7|11930.9|11926.9|4887
1651163700000|2022-04-28 16:35:00|11937.2|11933.2|11943.4|11939.4|11943.4|11939.4|11937.2|11933.2|5541
1651164000000|2022-04-28 16:40:00|11941.8|11937.8|11943.4|11939.4|11943.4|11939.4|11938.7|11934.7|3822
1651164300000|2022-04-28 16:45:00|11941.8|11937.8|11943.4|11939.4|11946.5|11942.5|11941.8|11937.8|4720
1651164600000|2022-04-28 16:50:00|11945|11941|11943.4|11939.4|11945|11941|11941.8|11937.8|5094
1651164900000|2022-04-28 16:55:00|11945|11941|11945|11941|11946.5|11942.5|11945|11941|5811
1651165200000|2022-04-28 17:00:00|11946.5|11942.5|11940.3|11936.3|11950.4|11946.4|11930.1|11926.1|12944
1651165500000|2022-04-28 17:05:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|5737
1651165800000|2022-04-28 17:10:00|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|11934|11930|5840
1651166100000|2022-04-28 17:15:00|11938.7|11934.7|11943.4|11939.4|11943.4|11939.4|11938.7|11934.7|5168
1651166400000|2022-04-28 17:20:00|11945|11941|11941.8|11937.8|11945|11941|11940.3|11936.3|2618
1651166700000|2022-04-28 17:25:00|11943.4|11939.4|11941.8|11937.8|11945|11941|11941.8|11937.8|3908
1651167000000|2022-04-28 17:30:00|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|11940.3|11936.3|4350
1651167300000|2022-04-28 17:35:00|11945|11941|11941.8|11937.8|11946.5|11942.5|11940.3|11936.3|3689
1651167600000|2022-04-28 17:40:00|11940.3|11936.3|11937.2|11933.2|11940.3|11936.3|11934|11930|3549
1651167900000|2022-04-28 17:45:00|11935.6|11931.6|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|2234
1651168200000|2022-04-28 17:50:00|11938.7|11934.7|11941.8|11937.8|11943.4|11939.4|11937.2|11933.2|3278
1651168500000|2022-04-28 17:55:00|11943.4|11939.4|11940.3|11936.3|11943.4|11939.4|11938.7|11934.7|2607
1651168800000|2022-04-28 18:00:00|11938.7|11934.7|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|1867
1651169100000|2022-04-28 18:05:00|11941.8|11937.8|11943.4|11939.4|11943.4|11939.4|11940.3|11936.3|2426
1651169400000|2022-04-28 18:10:00|11945|11941|11945|11941|11945|11941|11943.4|11939.4|2689
1651169700000|2022-04-28 18:15:00|||||||||843
1651170000000|2022-04-28 18:20:00|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|11943.4|11939.4|2087
1651170300000|2022-04-28 18:25:00|11945|11941|11943.4|11939.4|11946.5|11942.5|11943.4|11939.4|2354
1651170600000|2022-04-28 18:30:00|11941.8|11937.8|11940.3|11936.3|11943.4|11939.4|11940.3|11936.3|3248
1651170900000|2022-04-28 18:35:00|11941.8|11937.8|11935.6|11931.6|11941.8|11937.8|11934|11930|3044
1651171200000|2022-04-28 18:40:00|11937.2|11933.2|11937.2|11933.2|11940.3|11936.3|11935.6|11931.6|4676
1651171500000|2022-04-28 18:45:00|11938.7|11934.7|11940.3|11936.3|11940.3|11936.3|11937.2|11933.2|2416
1651171800000|2022-04-28 18:50:00|11938.7|11934.7|11940.3|11936.3|11940.3|11936.3|11935.6|11931.6|2185
1651172100000|2022-04-28 18:55:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11932.5|11928.5|12953
1651172400000|2022-04-28 19:00:00|11937.2|11933.2|11945|11941|11945|11941|11937.2|11933.2|6340
1651172700000|2022-04-28 19:05:00|11946.5|11942.5|11945|11941|11946.5|11942.5|11943.4|11939.4|3656
1651173000000|2022-04-28 19:10:00|11946.5|11942.5|11945|11941|11946.5|11942.5|11945|11941|4218
1651173300000|2022-04-28 19:15:00|11946.5|11942.5|11945|11941|11946.5|11942.5|11945|11941|2307
1651173600000|2022-04-28 19:20:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|3119
1651173900000|2022-04-28 19:25:00|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|1017
1651174200000|2022-04-28 19:30:00|11949.7|11945.7|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|2460
1651174500000|2022-04-28 19:35:00|11951.2|11947.2|11946.5|11942.5|11951.2|11947.2|11946.5|11942.5|7168
1651174800000|2022-04-28 19:40:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11943.4|11939.4|1525
1651175100000|2022-04-28 19:45:00|11948.1|11944.1|11946.5|11942.5|11951.2|11947.2|11946.5|11942.5|4030
1651175400000|2022-04-28 19:50:00|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|1648
1651175700000|2022-04-28 19:55:00|11946.5|11942.5|11954.3|11950.3|11957.5|11953.5|11946.5|11942.5|6809
1651176000000|2022-04-28 20:00:00|11955.9|11951.9|11959|11955|11960.6|11956.6|11954.3|11950.3|5556
1651176300000|2022-04-28 20:05:00|11960.6|11956.6|11962.2|11958.2|11963.7|11959.7|11959|11955|3135
1651176600000|2022-04-28 20:10:00|11960.6|11956.6|11962.2|11958.2|11962.2|11958.2|11959|11955|2901
1651176900000|2022-04-28 20:15:00|11961.4|11957.4|11963.7|11959.7|11963.7|11959.7|11960.6|11956.6|2055
1651177200000|2022-04-28 20:20:00|11965.3|11961.3|11965.3|11961.3|11970|11966|11963.7|11959.7|3889
1651177500000|2022-04-28 20:25:00|11964.5|11960.5|11962.2|11958.2|11965.3|11961.3|11962.2|11958.2|1682
1651177800000|2022-04-28 20:30:00|11960.6|11956.6|11955.9|11951.9|11960.6|11956.6|11955.9|11951.9|3823
1651178100000|2022-04-28 20:35:00|11952.8|11948.8|11955.9|11951.9|11955.9|11951.9|11952.8|11948.8|2527
1651178400000|2022-04-28 20:40:00|11955.1|11951.1|11962.2|11958.2|11962.2|11958.2|11954.3|11950.3|2627
1651178700000|2022-04-28 20:45:00|11963.7|11959.7|11959|11955|11965.3|11961.3|11959|11955|1363
1651179000000|2022-04-28 20:50:00|11957.5|11953.5|11957.5|11953.5|11959|11955|11955.9|11951.9|2327
1651179300000|2022-04-28 20:55:00|11959|11955|11966.8|11962.8|11966.8|11962.8|11957.5|11953.5|3491
1651183200000|2022-04-28 22:00:00|11975.4|11971.4|11968.4|11964.4|11976.2|11972.2|11965.3|11961.3|1265
1651183500000|2022-04-28 22:05:00|11969.2|11965.2|11968.4|11964.4|11970|11966|11968.4|11964.4|119
1651183800000|2022-04-28 22:10:00|11969.2|11965.2|11966.8|11962.8|11969.2|11965.2|11965.3|11961.3|541
1651184100000|2022-04-28 22:15:00|11968.4|11964.4|11968.4|11964.4|11970|11966|11968.4|11964.4|312
1651184400000|2022-04-28 22:20:00|11970|11966|11970|11966|11970|11966|11970|11966|165
1651184700000|2022-04-28 22:25:00|11968.4|11964.4|11968.4|11964.4|11970|11966|11968.4|11964.4|148
1651185000000|2022-04-28 22:30:00|11966.8|11962.8|11963.7|11959.7|11966.8|11962.8|11963.7|11959.7|365
1651185300000|2022-04-28 22:35:00|11962.9|11958.9|11962.2|11958.2|11963.7|11959.7|11960.6|11956.6|390
1651185600000|2022-04-28 22:40:00|11960.6|11956.6|11963.7|11959.7|11965.3|11961.3|11960.6|11956.6|370
1651185900000|2022-04-28 22:45:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|146
1651186200000|2022-04-28 22:50:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11960.6|11956.6|230
1651186500000|2022-04-28 22:55:00|11959|11955|11959|11955|11960.6|11956.6|11959|11955|172
1651186800000|2022-04-28 23:00:00|11960.6|11956.6|11959|11955|11960.6|11956.6|11957.5|11953.5|682
1651187100000|2022-04-28 23:05:00|11960.6|11956.6|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|691
1651187400000|2022-04-28 23:10:00|11959|11955|11957.5|11953.5|11959|11955|11957.5|11953.5|154
1651187700000|2022-04-28 23:15:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|174
1651188000000|2022-04-28 23:20:00|11961.4|11957.4|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|96
1651188300000|2022-04-28 23:25:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|45
1651188600000|2022-04-28 23:30:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|334
1651188900000|2022-04-28 23:35:00|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|153
1651189200000|2022-04-28 23:40:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|326
1651189500000|2022-04-28 23:45:00|11960.6|11956.6|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|210
1651189800000|2022-04-28 23:50:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11960.6|11956.6|108
1651190100000|2022-04-28 23:55:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|107
1651190400000|2022-04-29 00:00:00|11960.6|11956.6|11957.5|11953.5|11960.6|11956.6|11955.9|11951.9|845
1651190700000|2022-04-29 00:05:00|11959|11955|11959|11955|11959|11955|11959|11955|283
1651191000000|2022-04-29 00:10:00|||||||||167
1651191300000|2022-04-29 00:15:00|11960.6|11956.6|11959|11955|11960.6|11956.6|11959|11955|492
1651191600000|2022-04-29 00:20:00|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|92
1651191900000|2022-04-29 00:25:00|11959|11955|11957.5|11953.5|11959|11955|11957.5|11953.5|315
1651192200000|2022-04-29 00:30:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|221
1651192500000|2022-04-29 00:35:00|11957.5|11953.5|11957.5|11953.5|11957.5|11953.5|11957.5|11953.5|147
1651192800000|2022-04-29 00:40:00|11959|11955|11959|11955|11959|11955|11959|11955|439
1651193100000|2022-04-29 00:45:00|11960.6|11956.6|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|988
1651193400000|2022-04-29 00:50:00|11955.9|11951.9|11954.3|11950.3|11957.5|11953.5|11954.3|11950.3|762
1651193700000|2022-04-29 00:55:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|81
1651194000000|2022-04-29 01:00:00|11954.3|11950.3|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|136
1651194300000|2022-04-29 01:05:00|11957.5|11953.5|11957.5|11953.5|11957.5|11953.5|11955.9|11951.9|259
1651194600000|2022-04-29 01:10:00|11958.3|11954.3|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|1209
1651194900000|2022-04-29 01:15:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11959|11955|1088
1651195200000|2022-04-29 01:20:00|11962.2|11958.2|11960.6|11956.6|11962.2|11958.2|11960.6|11956.6|315
1651195500000|2022-04-29 01:25:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|204
1651195800000|2022-04-29 01:30:00|11960.6|11956.6|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|986
1651196100000|2022-04-29 01:35:00|||||||||576
1651196400000|2022-04-29 01:40:00|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|102
1651196700000|2022-04-29 01:45:00|||||||||138
1651197000000|2022-04-29 01:50:00|11958.3|11954.3|11957.5|11953.5|11958.3|11954.3|11957.5|11953.5|378
1651197300000|2022-04-29 01:55:00|11955.9|11951.9|11954.3|11950.3|11957.5|11953.5|11952.8|11948.8|746
1651197600000|2022-04-29 02:00:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|203
1651197900000|2022-04-29 02:05:00|11954.3|11950.3|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|291
1651198200000|2022-04-29 02:10:00|11954.3|11950.3|11955.9|11951.9|11957.5|11953.5|11954.3|11950.3|598
1651198500000|2022-04-29 02:15:00|||||||||160
1651198800000|2022-04-29 02:20:00|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|169
1651199100000|2022-04-29 02:25:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|134
1651199400000|2022-04-29 02:30:00|||||||||42
1651199700000|2022-04-29 02:35:00|||||||||84
1651200000000|2022-04-29 02:40:00|11952.8|11948.8|11952.8|11948.8|11952.8|11948.8|11952.8|11948.8|169
1651200300000|2022-04-29 02:45:00|11951.2|11947.2|11948.1|11944.1|11951.2|11947.2|11946.5|11942.5|1536
1651200600000|2022-04-29 02:50:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|499
1651200900000|2022-04-29 02:55:00|11945.8|11941.8|11946.5|11942.5|11946.5|11942.5|11945|11941|253
1651201200000|2022-04-29 03:00:00|11948.1|11944.1|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|633
1651201500000|2022-04-29 03:05:00|11948.1|11944.1|11948.1|11944.1|11949.7|11945.7|11948.1|11944.1|492
1651201800000|2022-04-29 03:10:00|||||||||7
1651202100000|2022-04-29 03:15:00|||||||||47
1651202400000|2022-04-29 03:20:00|||||||||3
1651202700000|2022-04-29 03:25:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11948.1|11944.1|180
1651203000000|2022-04-29 03:30:00|11949.7|11945.7|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|118
1651203300000|2022-04-29 03:35:00|11949.7|11945.7|11949.7|11945.7|11951.2|11947.2|11949.7|11945.7|457
1651203600000|2022-04-29 03:40:00|||||||||143
1651203900000|2022-04-29 03:45:00|11948.1|11944.1|11949.7|11945.7|11949.7|11945.7|11948.1|11944.1|193
1651204200000|2022-04-29 03:50:00|11948.9|11944.9|11948.1|11944.1|11948.9|11944.9|11947.3|11943.3|85
1651204500000|2022-04-29 03:55:00|||||||||109
1651204800000|2022-04-29 04:00:00|11946.5|11942.5|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|312
1651205100000|2022-04-29 04:05:00|||||||||31
1651205400000|2022-04-29 04:10:00|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|11945|11941|664
1651205700000|2022-04-29 04:15:00|||||||||102
1651206000000|2022-04-29 04:20:00|11945|11941|11945|11941|11946.5|11942.5|11945|11941|128
1651206300000|2022-04-29 04:25:00|11946.5|11942.5|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|217
1651206600000|2022-04-29 04:30:00|11946.5|11942.5|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|63
1651206900000|2022-04-29 04:35:00|11946.5|11942.5|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|69
1651207200000|2022-04-29 04:40:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11951.2|11947.2|574
1651207500000|2022-04-29 04:45:00|11952|11948|11954.3|11950.3|11954.3|11950.3|11951.2|11947.2|475
1651207800000|2022-04-29 04:50:00|11955.1|11951.1|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|455
1651208100000|2022-04-29 04:55:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|450
1651208400000|2022-04-29 05:00:00|11954.3|11950.3|11952.8|11948.8|11954.3|11950.3|11952.8|11948.8|326
1651208700000|2022-04-29 05:05:00|||||||||90
1651209000000|2022-04-29 05:10:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11951.2|11947.2|196
1651209300000|2022-04-29 05:15:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11951.2|11947.2|348
1651209600000|2022-04-29 05:20:00|11951.2|11947.2|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|295
1651209900000|2022-04-29 05:25:00|||||||||246
1651210200000|2022-04-29 05:30:00|11949.7|11945.7|11946.5|11942.5|11949.7|11945.7|11945|11941|846
1651210500000|2022-04-29 05:35:00|11945|11941|11945|11941|11945|11941|11945|11941|903
1651210800000|2022-04-29 05:40:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|371
1651211100000|2022-04-29 05:45:00|11948.1|11944.1|11949.7|11945.7|11949.7|11945.7|11948.1|11944.1|624
1651211400000|2022-04-29 05:50:00|11951.2|11947.2|11946.5|11942.5|11952.8|11948.8|11946.5|11942.5|799
1651211700000|2022-04-29 05:55:00|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|229
1651212000000|2022-04-29 06:00:00|11949.7|11945.7|11941.8|11937.8|11951.2|11947.2|11941.8|11937.8|3352
1651212300000|2022-04-29 06:05:00|11943.4|11939.4|11948.1|11944.1|11948.1|11944.1|11941.8|11937.8|1550
1651212600000|2022-04-29 06:10:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11945|11941|1166
1651212900000|2022-04-29 06:15:00|11948.1|11944.1|11949.7|11945.7|11951.2|11947.2|11948.1|11944.1|1334
1651213200000|2022-04-29 06:20:00|11950.4|11946.4|11954.3|11950.3|11954.3|11950.3|11946.5|11942.5|1150
1651213500000|2022-04-29 06:25:00|11955.9|11951.9|11960.6|11956.6|11960.6|11956.6|11954.3|11950.3|2139
1651213800000|2022-04-29 06:30:00|11959|11955|11960.6|11956.6|11962.2|11958.2|11957.5|11953.5|1934
1651214100000|2022-04-29 06:35:00|11959|11955|11957.5|11953.5|11960.6|11956.6|11955.9|11951.9|737
1651214400000|2022-04-29 06:40:00|11959|11955|11954.3|11950.3|11959|11955|11954.3|11950.3|1328
1651214700000|2022-04-29 06:45:00|11952.8|11948.8|11955.9|11951.9|11960.6|11956.6|11951.2|11947.2|3396
1651215000000|2022-04-29 06:50:00|11957.5|11953.5|11952.8|11948.8|11957.5|11953.5|11952.8|11948.8|1148
1651215300000|2022-04-29 06:55:00|11951.2|11947.2|11960.6|11956.6|11960.6|11956.6|11951.2|11947.2|3144
1651215600000|2022-04-29 07:00:00|11962.2|11958.2|11962.2|11958.2|11963.7|11959.7|11959|11955|2880
1651215900000|2022-04-29 07:05:00|11960.6|11956.6|11963.7|11959.7|11965.3|11961.3|11959|11955|2065
1651216200000|2022-04-29 07:10:00|11965.3|11961.3|11955.9|11951.9|11965.3|11961.3|11954.3|11950.3|1654
1651216500000|2022-04-29 07:15:00|11957.5|11953.5|11952.8|11948.8|11957.5|11953.5|11952.8|11948.8|2183
1651216800000|2022-04-29 07:20:00|11954.3|11950.3|11960.6|11956.6|11960.6|11956.6|11952.8|11948.8|3226
1651217100000|2022-04-29 07:25:00|11962.2|11958.2|11962.2|11958.2|11963.7|11959.7|11960.6|11956.6|1126
1651217400000|2022-04-29 07:30:00|11960.6|11956.6|11959|11955|11962.2|11958.2|11957.5|11953.5|1198
1651217700000|2022-04-29 07:35:00|11957.5|11953.5|11957.5|11953.5|11962.2|11958.2|11957.5|11953.5|1603
1651218000000|2022-04-29 07:40:00|11959|11955|11960.6|11956.6|11962.2|11958.2|11955.9|11951.9|2535
1651218300000|2022-04-29 07:45:00|11962.2|11958.2|11955.9|11951.9|11962.2|11958.2|11955.9|11951.9|860
1651218600000|2022-04-29 07:50:00|11957.5|11953.5|11960.6|11956.6|11960.6|11956.6|11955.9|11951.9|787
1651218900000|2022-04-29 07:55:00|11959|11955|11960.6|11956.6|11962.2|11958.2|11959|11955|577
1651219200000|2022-04-29 08:00:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|2394
1651219500000|2022-04-29 08:05:00|11959|11955|11955.9|11951.9|11960.6|11956.6|11955.9|11951.9|1150
1651219800000|2022-04-29 08:10:00|11957.5|11953.5|11957.5|11953.5|11960.6|11956.6|11956.7|11952.7|794
1651220100000|2022-04-29 08:15:00|11955.9|11951.9|11957.5|11953.5|11959|11955|11955.9|11951.9|872
1651220400000|2022-04-29 08:20:00|11955.9|11951.9|11959|11955|11959|11955|11955.9|11951.9|792
1651220700000|2022-04-29 08:25:00|11960.6|11956.6|11959|11955|11962.2|11958.2|11959|11955|2688
1651221000000|2022-04-29 08:30:00|11957.5|11953.5|11957.5|11953.5|11962.2|11958.2|11957.5|11953.5|781
1651221300000|2022-04-29 08:35:00|11955.9|11951.9|11952.8|11948.8|11959|11955|11951.2|11947.2|1225
1651221600000|2022-04-29 08:40:00|11951.2|11947.2|11949.7|11945.7|11952.8|11948.8|11949.7|11945.7|977
1651221900000|2022-04-29 08:45:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|724
1651222200000|2022-04-29 08:50:00|11949.7|11945.7|11943.4|11939.4|11949.7|11945.7|11943.4|11939.4|2042
1651222500000|2022-04-29 08:55:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11943.4|11939.4|1559
1651222800000|2022-04-29 09:00:00|11945|11941|11945|11941|11946.5|11942.5|11943.4|11939.4|2029
1651223100000|2022-04-29 09:05:00|11946.5|11942.5|11945|11941|11949.7|11945.7|11945|11941|1490
1651223400000|2022-04-29 09:10:00|11943.4|11939.4|11932.5|11928.5|11945|11941|11932.5|11928.5|4256
1651223700000|2022-04-29 09:15:00|11934|11930|11935.6|11931.6|11937.2|11933.2|11932.5|11928.5|1768
1651224000000|2022-04-29 09:20:00|11936.4|11932.4|11934|11930|11938.7|11934.7|11934|11930|782
1651224300000|2022-04-29 09:25:00|11932.5|11928.5|11929.3|11925.3|11934|11930|11929.3|11925.3|1883
1651224600000|2022-04-29 09:30:00|11930.9|11926.9|11932.5|11928.5|11934|11930|11927.8|11923.8|1255
1651224900000|2022-04-29 09:35:00|11934|11930|11924.7|11920.7|11934|11930|11923.1|11919.1|3168
1651225200000|2022-04-29 09:40:00|11923.1|11919.1|11920|11916|11923.1|11919.1|11918.4|11914.4|3905
1651225500000|2022-04-29 09:45:00|11918.4|11914.4|11920|11916|11926.2|11922.2|11916.8|11912.8|2526
1651225800000|2022-04-29 09:50:00|11921.5|11917.5|11924.7|11920.7|11924.7|11920.7|11921.5|11917.5|1352
1651226100000|2022-04-29 09:55:00|11923.1|11919.1|11926.2|11922.2|11926.2|11922.2|11920|11916|1575
1651226400000|2022-04-29 10:00:00|11924.7|11920.7|11924.7|11920.7|11926.2|11922.2|11924.7|11920.7|775
1651226700000|2022-04-29 10:05:00|11926.2|11922.2|11924.7|11920.7|11927.8|11923.8|11924.7|11920.7|1082
1651227000000|2022-04-29 10:10:00|11923.1|11919.1|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|477
1651227300000|2022-04-29 10:15:00|11926.2|11922.2|11924.7|11920.7|11926.2|11922.2|11921.5|11917.5|825
1651227600000|2022-04-29 10:20:00|11923.1|11919.1|11923.1|11919.1|11924.7|11920.7|11922.3|11918.3|428
1651227900000|2022-04-29 10:25:00|11924.7|11920.7|11926.2|11922.2|11926.2|11922.2|11923.1|11919.1|676
1651228200000|2022-04-29 10:30:00|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|11926.2|11922.2|1108
1651228500000|2022-04-29 10:35:00|11926.2|11922.2|11923.1|11919.1|11927.8|11923.8|11923.1|11919.1|934
1651228800000|2022-04-29 10:40:00|11924.7|11920.7|11929.3|11925.3|11929.3|11925.3|11923.1|11919.1|1738
1651229100000|2022-04-29 10:45:00|11930.9|11926.9|11930.9|11926.9|11932.5|11928.5|11929.3|11925.3|1959
1651229400000|2022-04-29 10:50:00|11932.5|11928.5|11932.5|11928.5|11934|11930|11929.3|11925.3|982
1651229700000|2022-04-29 10:55:00|11930.9|11926.9|11935.6|11931.6|11935.6|11931.6|11930.9|11926.9|1386
1651230000000|2022-04-29 11:00:00|11937.2|11933.2|11935.6|11931.6|11938.7|11934.7|11934|11930|1585
1651230300000|2022-04-29 11:05:00|11934|11930|11934|11930|11937.2|11933.2|11934|11930|1480
1651230600000|2022-04-29 11:10:00|11933.3|11929.3|11935.6|11931.6|11935.6|11931.6|11932.5|11928.5|1149
1651230900000|2022-04-29 11:15:00|11934|11930|11937.2|11933.2|11938.7|11934.7|11932.5|11928.5|1221
1651231200000|2022-04-29 11:20:00|11935.6|11931.6|11930.9|11926.9|11937.2|11933.2|11930.9|11926.9|1941
1651231500000|2022-04-29 11:25:00|11929.3|11925.3|11927.8|11923.8|11930.9|11926.9|11926.2|11922.2|2284
1651231800000|2022-04-29 11:30:00|11929.3|11925.3|11932.5|11928.5|11934|11930|11927.8|11923.8|2381
1651232100000|2022-04-29 11:35:00|11931.7|11927.7|11935.6|11931.6|11937.2|11933.2|11930.9|11926.9|1405
1651232400000|2022-04-29 11:40:00|11936.4|11932.4|11935.6|11931.6|11937.2|11933.2|11934|11930|1756
1651232700000|2022-04-29 11:45:00|11937.2|11933.2|11938.7|11934.7|11941.8|11937.8|11935.6|11931.6|2532
1651233000000|2022-04-29 11:50:00|11940.3|11936.3|11945|11941|11945|11941|11938.7|11934.7|2463
1651233300000|2022-04-29 11:55:00|11943.4|11939.4|11943.4|11939.4|11946.5|11942.5|11940.3|11936.3|2132
1651233600000|2022-04-29 12:00:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|1282
1651233900000|2022-04-29 12:05:00|11941.1|11937.1|11940.3|11936.3|11941.8|11937.8|11937.2|11933.2|2556
1651234200000|2022-04-29 12:10:00|11938.7|11934.7|11946.5|11942.5|11948.1|11944.1|11938.7|11934.7|1721
1651234500000|2022-04-29 12:15:00|11945|11941|11938.7|11934.7|11948.1|11944.1|11937.2|11933.2|3756
1651234800000|2022-04-29 12:20:00|11940.3|11936.3|11927.8|11923.8|11941.8|11937.8|11927.8|11923.8|7592
1651235100000|2022-04-29 12:25:00|11929.3|11925.3|11926.2|11922.2|11934|11930|11924.7|11920.7|4327
1651235400000|2022-04-29 12:30:00|11924.7|11920.7|11913.7|11909.7|11924.7|11920.7|11896.5|11892.5|16172
1651235700000|2022-04-29 12:35:00|11912.2|11908.2|11902.8|11898.8|11912.2|11908.2|11902.8|11898.8|12545
1651236000000|2022-04-29 12:40:00|11904.3|11900.3|11909|11905|11910.6|11906.6|11902.8|11898.8|8672
1651236300000|2022-04-29 12:45:00|11907.5|11903.5|11912.2|11908.2|11915.3|11911.3|11907.5|11903.5|3822
1651236600000|2022-04-29 12:50:00|11910.6|11906.6|11898.1|11894.1|11912.2|11908.2|11898.1|11894.1|7028
1651236900000|2022-04-29 12:55:00|11899.7|11895.7|11898.1|11894.1|11901.2|11897.2|11891.8|11887.8|9331
1651237200000|2022-04-29 13:00:00|11896.5|11892.5|11899.7|11895.7|11902.8|11898.8|11891.8|11887.8|6370
1651237500000|2022-04-29 13:05:00|11898.1|11894.1|11890.3|11886.3|11899.7|11895.7|11890.3|11886.3|10990
1651237800000|2022-04-29 13:10:00|11888.7|11884.7|11895|11891|11899.7|11895.7|11887.2|11883.2|8041
1651238100000|2022-04-29 13:15:00|11893.4|11889.4|11895|11891|11899.7|11895.7|11888.7|11884.7|11044
1651238400000|2022-04-29 13:20:00|11896.5|11892.5|11888.7|11884.7|11898.1|11894.1|11887.2|11883.2|6070
1651238700000|2022-04-29 13:25:00|11887.2|11883.2|11882.5|11878.5|11888.7|11884.7|11880.9|11876.9|8084
1651239000000|2022-04-29 13:30:00|11884|11880|11888.7|11884.7|11888.7|11884.7|11877.8|11873.8|8827
1651239300000|2022-04-29 13:35:00|11887.2|11883.2|11891.8|11887.8|11893.4|11889.4|11882.5|11878.5|5502
1651239600000|2022-04-29 13:40:00|11890.3|11886.3|11902.8|11898.8|11904.3|11900.3|11890.3|11886.3|9906
1651239900000|2022-04-29 13:45:00|11904.3|11900.3|11916.8|11912.8|11916.8|11912.8|11902.8|11898.8|9842
1651240200000|2022-04-29 13:50:00|11918.4|11914.4|11929.3|11925.3|11929.3|11925.3|11918.4|11914.4|10125
1651240500000|2022-04-29 13:55:00|11930.9|11926.9|11929.3|11925.3|11935.6|11931.6|11926.2|11922.2|12714
1651240800000|2022-04-29 14:00:00|11930.1|11926.1|11935.6|11931.6|11937.2|11933.2|11929.3|11925.3|10558
1651241100000|2022-04-29 14:05:00|11934|11930|11924.7|11920.7|11938.7|11934.7|11921.5|11917.5|12437
1651241400000|2022-04-29 14:10:00|11926.2|11922.2|11924.7|11920.7|11927.8|11923.8|11924.7|11920.7|5439
1651241700000|2022-04-29 14:15:00|11926.2|11922.2|11921.5|11917.5|11930.9|11926.9|11921.5|11917.5|5404
1651242000000|2022-04-29 14:20:00|11920|11916|11930.9|11926.9|11930.9|11926.9|11920|11916|8206
1651242300000|2022-04-29 14:25:00|11929.3|11925.3|11921.5|11917.5|11930.9|11926.9|11916.8|11912.8|6534
1651242600000|2022-04-29 14:30:00|11920|11916|11920|11916|11921.5|11917.5|11916.8|11912.8|6456
1651242900000|2022-04-29 14:35:00|11918.4|11914.4|11923.1|11919.1|11923.1|11919.1|11916.8|11912.8|4549
1651243200000|2022-04-29 14:40:00|11924.7|11920.7|11916.8|11912.8|11927.8|11923.8|11916.8|11912.8|6680
1651243500000|2022-04-29 14:45:00|11918.4|11914.4|11927.8|11923.8|11927.8|11923.8|11915.3|11911.3|6358
1651243800000|2022-04-29 14:50:00|11929.3|11925.3|11932.5|11928.5|11932.5|11928.5|11926.2|11922.2|5021
1651244100000|2022-04-29 14:55:00|11930.9|11926.9|11926.2|11922.2|11934|11930|11926.2|11922.2|4475
1651244400000|2022-04-29 15:00:00|11927|11923|11921.5|11917.5|11930.9|11926.9|11920|11916|6438
1651244700000|2022-04-29 15:05:00|11920|11916|11916.8|11912.8|11921.5|11917.5|11910.6|11906.6|7714
1651245000000|2022-04-29 15:10:00|11915.3|11911.3|11910.6|11906.6|11916.8|11912.8|11907.5|11903.5|5603
1651245300000|2022-04-29 15:15:00|11909|11905|11901.2|11897.2|11909|11905|11898.1|11894.1|11138
1651245600000|2022-04-29 15:20:00|11899.7|11895.7|11899.7|11895.7|11904.3|11900.3|11898.1|11894.1|6889
1651245900000|2022-04-29 15:25:00|11898.9|11894.9|11905.9|11901.9|11905.9|11901.9|11898.1|11894.1|4140
1651246200000|2022-04-29 15:30:00|11907.5|11903.5|11905.9|11901.9|11909|11905|11904.3|11900.3|3314
1651246500000|2022-04-29 15:35:00|11907.5|11903.5|11904.3|11900.3|11907.5|11903.5|11904.3|11900.3|2350
1651246800000|2022-04-29 15:40:00|11902.8|11898.8|11905.9|11901.9|11905.9|11901.9|11901.2|11897.2|2184
1651247100000|2022-04-29 15:45:00|11904.3|11900.3|11907.5|11903.5|11907.5|11903.5|11901.2|11897.2|3151
1651247400000|2022-04-29 15:50:00|11905.9|11901.9|11905.9|11901.9|11907.5|11903.5|11902.8|11898.8|5505
1651247700000|2022-04-29 15:55:00|11907.5|11903.5|11901.2|11897.2|11907.5|11903.5|11899.7|11895.7|2695
1651248000000|2022-04-29 16:00:00|11899.7|11895.7|11901.2|11897.2|11904.3|11900.3|11898.1|11894.1|3183
1651248300000|2022-04-29 16:05:00|11899.7|11895.7|11902.8|11898.8|11904.3|11900.3|11899.7|11895.7|3247
1651248600000|2022-04-29 16:10:00|11904.3|11900.3|11902.8|11898.8|11904.3|11900.3|11899.7|11895.7|2567
1651248900000|2022-04-29 16:15:00|11903.6|11899.6|11896.5|11892.5|11904.3|11900.3|11896.5|11892.5|2529
1651249200000|2022-04-29 16:20:00|11897.3|11893.3|11902.8|11898.8|11904.3|11900.3|11897.3|11893.3|3420
1651249500000|2022-04-29 16:25:00|11904.3|11900.3|11905.9|11901.9|11905.9|11901.9|11902.8|11898.8|3496
1651249800000|2022-04-29 16:30:00|11904.3|11900.3|11907.5|11903.5|11909|11905|11904.3|11900.3|2581
1651250100000|2022-04-29 16:35:00|11909|11905|11909|11905|11909|11905|11905.9|11901.9|3416
1651250400000|2022-04-29 16:40:00|11910.6|11906.6|11910.6|11906.6|11910.6|11906.6|11907.5|11903.5|2980
1651250700000|2022-04-29 16:45:00|11909|11905|11909|11905|11910.6|11906.6|11907.5|11903.5|2409
1651251000000|2022-04-29 16:50:00|11907.5|11903.5|11909|11905|11909|11905|11904.3|11900.3|3341
1651251300000|2022-04-29 16:55:00|11907.5|11903.5|11904.3|11900.3|11909|11905|11902.8|11898.8|1849
1651251600000|2022-04-29 17:00:00|11902.8|11898.8|11904.3|11900.3|11905.9|11901.9|11902.8|11898.8|1466
1651251900000|2022-04-29 17:05:00|11902.8|11898.8|11902.8|11898.8|11904.3|11900.3|11902.8|11898.8|1171
1651252200000|2022-04-29 17:10:00|11901.2|11897.2|11902.8|11898.8|11904.3|11900.3|11899.7|11895.7|6049
1651252500000|2022-04-29 17:15:00|11901.2|11897.2|11905.9|11901.9|11905.9|11901.9|11899.7|11895.7|4640
1651252800000|2022-04-29 17:20:00|11904.3|11900.3|11907.5|11903.5|11909|11905|11904.3|11900.3|2649
1651253100000|2022-04-29 17:25:00|11905.9|11901.9|11905.9|11901.9|11907.5|11903.5|11905.9|11901.9|1077
1651253400000|2022-04-29 17:30:00|11904.3|11900.3|11904.3|11900.3|11904.3|11900.3|11902.8|11898.8|1440
1651253700000|2022-04-29 17:35:00|11905.9|11901.9|11904.3|11900.3|11905.9|11901.9|11904.3|11900.3|1994
1651254000000|2022-04-29 17:40:00|11905.9|11901.9|11905.9|11901.9|11907.5|11903.5|11904.3|11900.3|2134
1651254300000|2022-04-29 17:45:00|11907.5|11903.5|11905.9|11901.9|11907.5|11903.5|11905.9|11901.9|964
1651254600000|2022-04-29 17:50:00|11907.5|11903.5|11905.9|11901.9|11907.5|11903.5|11905.9|11901.9|1509
1651254900000|2022-04-29 17:55:00|11904.3|11900.3|11904.3|11900.3|11905.9|11901.9|11902.8|11898.8|2462
1651255200000|2022-04-29 18:00:00|11905.9|11901.9|11912.2|11908.2|11912.2|11908.2|11904.3|11900.3|2338
1651255500000|2022-04-29 18:05:00|11910.6|11906.6|11909|11905|11912.2|11908.2|11909|11905|4009
1651255800000|2022-04-29 18:10:00|11910.6|11906.6|11907.5|11903.5|11910.6|11906.6|11905.9|11901.9|4575
1651256100000|2022-04-29 18:15:00|11909|11905|11915.3|11911.3|11916.8|11912.8|11909|11905|2686
1651256400000|2022-04-29 18:20:00|11916.8|11912.8|11916.8|11912.8|11918.4|11914.4|11915.3|11911.3|4338
1651256700000|2022-04-29 18:25:00|11918.4|11914.4|11920|11916|11920|11916|11916.8|11912.8|2139
1651257000000|2022-04-29 18:30:00|11921.5|11917.5|11915.3|11911.3|11921.5|11917.5|11915.3|11911.3|2576
1651257300000|2022-04-29 18:35:00|11916.8|11912.8|11920|11916|11920|11916|11915.3|11911.3|3031
1651257600000|2022-04-29 18:40:00|11918.4|11914.4|11926.2|11922.2|11926.2|11922.2|11918.4|11914.4|6369
1651257900000|2022-04-29 18:45:00|11924.7|11920.7|11923.1|11919.1|11927.8|11923.8|11923.1|11919.1|6629
1651258200000|2022-04-29 18:50:00|11922.3|11918.3|11920|11916|11924.7|11920.7|11916.8|11912.8|5972
1651258500000|2022-04-29 18:55:00|11918.4|11914.4|11916.8|11912.8|11921.5|11917.5|11915.3|11911.3|16822
1651258800000|2022-04-29 19:00:00|11918.4|11914.4|11920|11916|11920|11916|11913.7|11909.7|10479
1651259100000|2022-04-29 19:05:00|11918.4|11914.4|11916.8|11912.8|11921.5|11917.5|11915.3|11911.3|2765
1651259400000|2022-04-29 19:10:00|11915.3|11911.3|11921.5|11917.5|11921.5|11917.5|11915.3|11911.3|3560
1651259700000|2022-04-29 19:15:00|11920|11916|11920|11916|11921.5|11917.5|11920|11916|2676
1651260000000|2022-04-29 19:20:00|11918.4|11914.4|11913.7|11909.7|11921.5|11917.5|11913.7|11909.7|2527
1651260300000|2022-04-29 19:25:00|11912.2|11908.2|11910.6|11906.6|11913.7|11909.7|11909|11905|4019
1651260600000|2022-04-29 19:30:00|11912.2|11908.2|11913.7|11909.7|11915.3|11911.3|11909|11905|3892
1651260900000|2022-04-29 19:35:00|11915.3|11911.3|11907.5|11903.5|11916.8|11912.8|11907.5|11903.5|3479
1651261200000|2022-04-29 19:40:00|11905.9|11901.9|11905.9|11901.9|11909|11905|11904.3|11900.3|4908
1651261500000|2022-04-29 19:45:00|11904.3|11900.3|11902.8|11898.8|11905.9|11901.9|11899.7|11895.7|12011
1651261800000|2022-04-29 19:50:00|11904.3|11900.3|11902.8|11898.8|11907.5|11903.5|11898.1|11894.1|14482
1651262100000|2022-04-29 19:55:00|11901.2|11897.2|11905.9|11901.9|11907.5|11903.5|11899.7|11895.7|43206
1651262400000|2022-04-29 20:00:00|11907.5|11903.5|11890.3|11886.3|11907.5|11903.5|11888.7|11884.7|21095
1651262700000|2022-04-29 20:05:00|11888.7|11884.7|11893.4|11889.4|11898.1|11894.1|11888.7|11884.7|7236
1651263000000|2022-04-29 20:10:00|11895|11891|11890.3|11886.3|11898.1|11894.1|11890.3|11886.3|6973
1651263300000|2022-04-29 20:15:00|11888.7|11884.7|11885.6|11881.6|11890.3|11886.3|11885.6|11881.6|7210
1651263600000|2022-04-29 20:20:00|11887.2|11883.2|11891.8|11887.8|11891.8|11887.8|11887.2|11883.2|5530
1651263900000|2022-04-29 20:25:00|11890.3|11886.3|11888.7|11884.7|11893.4|11889.4|11888.7|11884.7|5549
1651264200000|2022-04-29 20:30:00|11890.3|11886.3|11887.2|11883.2|11890.3|11886.3|11887.2|11883.2|4543
1651264500000|2022-04-29 20:35:00|11885.6|11881.6|11880.9|11876.9|11885.6|11881.6|11880.9|11876.9|6330
1651264800000|2022-04-29 20:40:00|11879.3|11875.3|11880.9|11876.9|11884|11880|11879.3|11875.3|4579
1651265100000|2022-04-29 20:45:00|11882.5|11878.5|11884|11880|11885.6|11881.6|11880.9|11876.9|2274
1651265400000|2022-04-29 20:50:00|11884.8|11880.8|11880.9|11876.9|11884.8|11880.8|11880.9|11876.9|2251
1651265700000|2022-04-29 20:55:00|11881.7|11877.7|11882.5|11878.5|11882.5|11878.5|11879.3|11875.3|3251
1651442400000|2022-05-01 22:00:00|11880.9|11876.9|11877.8|11873.8|11882.5|11878.5|11873.1|11869.1|1869
1651442700000|2022-05-01 22:05:00|11879.3|11875.3|11876.2|11872.2|11879.3|11875.3|11873.1|11869.1|929
1651443000000|2022-05-01 22:10:00|11877|11873|11880.9|11876.9|11880.9|11876.9|11876.2|11872.2|709
1651443300000|2022-05-01 22:15:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|389
1651443600000|2022-05-01 22:20:00|11880.9|11876.9|11882.5|11878.5|11884|11880|11880.9|11876.9|672
1651443900000|2022-05-01 22:25:00|11883.3|11879.3|11879.3|11875.3|11883.3|11879.3|11877.8|11873.8|515
1651444200000|2022-05-01 22:30:00|11877.8|11873.8|11880.9|11876.9|11880.9|11876.9|11876.2|11872.2|985
1651444500000|2022-05-01 22:35:00|11882.5|11878.5|11884|11880|11885.6|11881.6|11882.5|11878.5|640
1651444800000|2022-05-01 22:40:00|11882.5|11878.5|11880.9|11876.9|11884|11880|11880.9|11876.9|247
1651445100000|2022-05-01 22:45:00|11879.3|11875.3|11882.5|11878.5|11882.5|11878.5|11879.3|11875.3|337
1651445400000|2022-05-01 22:50:00|11884|11880|11884|11880|11884|11880|11880.9|11876.9|711
1651445700000|2022-05-01 22:55:00|11885.6|11881.6|11887.2|11883.2|11888.7|11884.7|11885.6|11881.6|939
1651446000000|2022-05-01 23:00:00|11888.7|11884.7|11888.7|11884.7|11890.3|11886.3|11887.2|11883.2|767
1651446300000|2022-05-01 23:05:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|796
1651446600000|2022-05-01 23:10:00|11888.7|11884.7|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|439
1651446900000|2022-05-01 23:15:00|||||||||131
1651447200000|2022-05-01 23:20:00|11887.2|11883.2|11885.6|11881.6|11888.7|11884.7|11885.6|11881.6|616
1651447500000|2022-05-01 23:25:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|424
1651447800000|2022-05-01 23:30:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|337
1651448100000|2022-05-01 23:35:00|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|11887.2|11883.2|211
1651448400000|2022-05-01 23:40:00|||||||||21
1651448700000|2022-05-01 23:45:00|11890.3|11886.3|11887.2|11883.2|11890.3|11886.3|11887.2|11883.2|644
1651449000000|2022-05-01 23:50:00|11888.7|11884.7|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|633
1651449300000|2022-05-01 23:55:00|11885.6|11881.6|11882.5|11878.5|11885.6|11881.6|11882.5|11878.5|904
1651449600000|2022-05-02 00:00:00|11880.9|11876.9|11884|11880|11887.2|11883.2|11879.3|11875.3|1095
1651449900000|2022-05-02 00:05:00|11885.6|11881.6|11887.2|11883.2|11890.3|11886.3|11885.6|11881.6|805
1651450200000|2022-05-02 00:10:00|11888.7|11884.7|11891.8|11887.8|11893.4|11889.4|11888.7|11884.7|882
1651450500000|2022-05-02 00:15:00|11890.3|11886.3|11890.3|11886.3|11893.4|11889.4|11888.7|11884.7|1038
1651450800000|2022-05-02 00:20:00|11888.7|11884.7|11887.2|11883.2|11890.3|11886.3|11887.2|11883.2|451
1651451100000|2022-05-02 00:25:00|11888.7|11884.7|11882.5|11878.5|11888.7|11884.7|11882.5|11878.5|194
1651451400000|2022-05-02 00:30:00|11880.9|11876.9|11887.2|11883.2|11887.2|11883.2|11879.3|11875.3|542
1651451700000|2022-05-02 00:35:00|11888.7|11884.7|11885.6|11881.6|11888.7|11884.7|11884|11880|635
1651452000000|2022-05-02 00:40:00|11884.8|11880.8|11884|11880|11885.6|11881.6|11882.5|11878.5|529
1651452300000|2022-05-02 00:45:00|11882.5|11878.5|11877.8|11873.8|11882.5|11878.5|11876.2|11872.2|1673
1651452600000|2022-05-02 00:50:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11874.7|11870.7|1033
1651452900000|2022-05-02 00:55:00|11880.9|11876.9|11879.3|11875.3|11882.5|11878.5|11879.3|11875.3|585
1651453200000|2022-05-02 01:00:00|11880.9|11876.9|11877.8|11873.8|11882.5|11878.5|11877.8|11873.8|851
1651453500000|2022-05-02 01:05:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|247
1651453800000|2022-05-02 01:10:00|11877.8|11873.8|11876.2|11872.2|11880.9|11876.9|11876.2|11872.2|957
1651454100000|2022-05-02 01:15:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11873.1|11869.1|1321
1651454400000|2022-05-02 01:20:00|11876.2|11872.2|11874.7|11870.7|11877.8|11873.8|11874.7|11870.7|620
1651454700000|2022-05-02 01:25:00|11873.1|11869.1|11880.9|11876.9|11880.9|11876.9|11873.1|11869.1|1520
1651455000000|2022-05-02 01:30:00|11880.1|11876.1|11882.5|11878.5|11884|11880|11880.1|11876.1|81
1651455300000|2022-05-02 01:35:00|11884|11880|11882.5|11878.5|11884|11880|11882.5|11878.5|159
1651455600000|2022-05-02 01:40:00|11880.9|11876.9|11884|11880|11884|11880|11880.9|11876.9|444
1651455900000|2022-05-02 01:45:00|11883.3|11879.3|11882.5|11878.5|11884|11880|11882.5|11878.5|221
1651456200000|2022-05-02 01:50:00|11884|11880|11882.5|11878.5|11884|11880|11880.9|11876.9|807
1651456500000|2022-05-02 01:55:00|11880.9|11876.9|11879.3|11875.3|11882.5|11878.5|11877.8|11873.8|419
1651456800000|2022-05-02 02:00:00|11880.9|11876.9|11882.5|11878.5|11885.6|11881.6|11880.9|11876.9|467
1651457100000|2022-05-02 02:05:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|539
1651457400000|2022-05-02 02:10:00|11880.9|11876.9|11877.8|11873.8|11882.5|11878.5|11877.8|11873.8|500
1651457700000|2022-05-02 02:15:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|508
1651458000000|2022-05-02 02:20:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|60
1651458300000|2022-05-02 02:25:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11879.3|11875.3|506
1651458600000|2022-05-02 02:30:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|153
1651458900000|2022-05-02 02:35:00|11880.9|11876.9|11884|11880|11884|11880|11879.3|11875.3|777
1651459200000|2022-05-02 02:40:00|11884.8|11880.8|11884|11880|11885.6|11881.6|11882.5|11878.5|286
1651459500000|2022-05-02 02:45:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11884|11880|240
1651459800000|2022-05-02 02:50:00|11885.6|11881.6|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|131
1651460100000|2022-05-02 02:55:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|179
1651460400000|2022-05-02 03:00:00|11884|11880|11885.6|11881.6|11887.2|11883.2|11884|11880|149
1651460700000|2022-05-02 03:05:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|255
1651461000000|2022-05-02 03:10:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|192
1651461300000|2022-05-02 03:15:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|312
1651461600000|2022-05-02 03:20:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11885.6|11881.6|435
1651461900000|2022-05-02 03:25:00|11885.6|11881.6|11882.5|11878.5|11885.6|11881.6|11882.5|11878.5|769
1651462200000|2022-05-02 03:30:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|323
1651462500000|2022-05-02 03:35:00|11879.3|11875.3|11882.5|11878.5|11882.5|11878.5|11879.3|11875.3|566
1651462800000|2022-05-02 03:40:00|11884|11880|11884|11880|11885.6|11881.6|11884|11880|352
1651463100000|2022-05-02 03:45:00|11882.5|11878.5|11884|11880|11884|11880|11882.5|11878.5|216
1651463400000|2022-05-02 03:50:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|100
1651463700000|2022-05-02 03:55:00|11884|11880|11884|11880|11885.6|11881.6|11884|11880|124
1651464000000|2022-05-02 04:00:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11884|11880|351
1651464300000|2022-05-02 04:05:00|11884|11880|11884|11880|11885.6|11881.6|11882.5|11878.5|547
1651464600000|2022-05-02 04:10:00|11882.5|11878.5|11884|11880|11884|11880|11882.5|11878.5|220
1651464900000|2022-05-02 04:15:00|11882.5|11878.5|11879.3|11875.3|11882.5|11878.5|11877.8|11873.8|1678
1651465200000|2022-05-02 04:20:00|11880.9|11876.9|11880.9|11876.9|11880.9|11876.9|11880.9|11876.9|204
1651465500000|2022-05-02 04:25:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|634
1651465800000|2022-05-02 04:30:00|11880.1|11876.1|11877.8|11873.8|11880.9|11876.9|11877.8|11873.8|336
1651466100000|2022-05-02 04:35:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|476
1651466400000|2022-05-02 04:40:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|365
1651466700000|2022-05-02 04:45:00|||||||||15
1651467000000|2022-05-02 04:50:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|366
1651467300000|2022-05-02 04:55:00|11876.2|11872.2|11877.8|11873.8|11877.8|11873.8|11875.4|11871.4|468
1651467600000|2022-05-02 05:00:00|11876.2|11872.2|11879.3|11875.3|11879.3|11875.3|11874.7|11870.7|719
1651467900000|2022-05-02 05:05:00|11877.8|11873.8|11877.8|11873.8|11879.3|11875.3|11876.2|11872.2|915
1651468200000|2022-05-02 05:10:00|||||||||85
1651468500000|2022-05-02 05:15:00|||||||||74
1651468800000|2022-05-02 05:20:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|127
1651469100000|2022-05-02 05:25:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|212
1651469400000|2022-05-02 05:30:00|11876.2|11872.2|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|465
1651469700000|2022-05-02 05:35:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|273
1651470000000|2022-05-02 05:40:00|11877.8|11873.8|11876.2|11872.2|11877.8|11873.8|11876.2|11872.2|408
1651470300000|2022-05-02 05:45:00|11874.7|11870.7|11876.2|11872.2|11876.2|11872.2|11873.1|11869.1|1256
1651470600000|2022-05-02 05:50:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|706
1651470900000|2022-05-02 05:55:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|557
1651471200000|2022-05-02 06:00:00|11877.8|11873.8|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|1141
1651471500000|2022-05-02 06:05:00|11882.5|11878.5|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|340
1651471800000|2022-05-02 06:10:00|11882.5|11878.5|11880.9|11876.9|11882.5|11878.5|11879.3|11875.3|876
1651472100000|2022-05-02 06:15:00|11879.3|11875.3|11877.8|11873.8|11879.3|11875.3|11873.1|11869.1|1533
1651472400000|2022-05-02 06:20:00|11879.3|11875.3|11877.8|11873.8|11879.3|11875.3|11877.8|11873.8|243
1651472700000|2022-05-02 06:25:00|11879.3|11875.3|11880.9|11876.9|11884|11880|11879.3|11875.3|1855
1651473000000|2022-05-02 06:30:00|11880.1|11876.1|11880.9|11876.9|11882.5|11878.5|11879.3|11875.3|677
1651473300000|2022-05-02 06:35:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|801
1651473600000|2022-05-02 06:40:00|11880.9|11876.9|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|2010
1651473900000|2022-05-02 06:45:00|11880.1|11876.1|11880.9|11876.9|11880.9|11876.9|11879.3|11875.3|494
1651474200000|2022-05-02 06:50:00|11882.5|11878.5|11882.5|11878.5|11884|11880|11882.5|11878.5|434
1651474500000|2022-05-02 06:55:00|11884|11880|11880.9|11876.9|11884|11880|11879.3|11875.3|1006
1651474800000|2022-05-02 07:00:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11876.2|11872.2|1796
1651475100000|2022-05-02 07:05:00|11877.8|11873.8|11874.7|11870.7|11879.3|11875.3|11874.7|11870.7|760
1651475400000|2022-05-02 07:10:00|11873.1|11869.1|11874.7|11870.7|11877.8|11873.8|11873.1|11869.1|1570
1651475700000|2022-05-02 07:15:00|11873.1|11869.1|11876.2|11872.2|11876.2|11872.2|11873.1|11869.1|581
1651476000000|2022-05-02 07:20:00|11874.7|11870.7|11880.9|11876.9|11880.9|11876.9|11874.7|11870.7|779
1651476300000|2022-05-02 07:25:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|482
1651476600000|2022-05-02 07:30:00|11882.5|11878.5|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|281
1651476900000|2022-05-02 07:35:00|11882.5|11878.5|11879.3|11875.3|11882.5|11878.5|11879.3|11875.3|862
1651477200000|2022-05-02 07:40:00|11880.9|11876.9|11880.9|11876.9|11880.9|11876.9|11879.3|11875.3|520
1651477500000|2022-05-02 07:45:00|11882.5|11878.5|11884|11880|11884|11880|11882.5|11878.5|538
1651477800000|2022-05-02 07:50:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|862
1651478100000|2022-05-02 07:55:00|11887.2|11883.2|11891.8|11887.8|11893.4|11889.4|11885.6|11881.6|2092
1651478400000|2022-05-02 08:00:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11888.7|11884.7|1369
1651478700000|2022-05-02 08:05:00|11890.3|11886.3|11893.4|11889.4|11893.4|11889.4|11890.3|11886.3|891
1651479000000|2022-05-02 08:10:00|11891.8|11887.8|11896.5|11892.5|11898.1|11894.1|11891.8|11887.8|2587
1651479300000|2022-05-02 08:15:00|11895|11891|11896.5|11892.5|11896.5|11892.5|11893.4|11889.4|1742
1651479600000|2022-05-02 08:20:00|11897.3|11893.3|11895|11891|11898.1|11894.1|11895|11891|1074
1651479900000|2022-05-02 08:25:00|11896.5|11892.5|11896.5|11892.5|11898.1|11894.1|11895|11891|1067
1651480200000|2022-05-02 08:30:00|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|11896.5|11892.5|711
1651480500000|2022-05-02 08:35:00|11897.3|11893.3|11902.8|11898.8|11902.8|11898.8|11896.5|11892.5|1238
1651480800000|2022-05-02 08:40:00|11901.2|11897.2|11901.2|11897.2|11904.3|11900.3|11901.2|11897.2|730
1651481100000|2022-05-02 08:45:00|11899.7|11895.7|11901.2|11897.2|11902.8|11898.8|11899.7|11895.7|953
1651481400000|2022-05-02 08:50:00|11902.8|11898.8|11901.2|11897.2|11902.8|11898.8|11898.1|11894.1|1001
1651481700000|2022-05-02 08:55:00|11899.7|11895.7|11896.5|11892.5|11901.2|11897.2|11895|11891|1139
1651482000000|2022-05-02 09:00:00|11895|11891|11893.4|11889.4|11895|11891|11893.4|11889.4|1314
1651482300000|2022-05-02 09:05:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|539
1651482600000|2022-05-02 09:10:00|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|11891.8|11887.8|350
1651482900000|2022-05-02 09:15:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|194
1651483200000|2022-05-02 09:20:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|369
1651483500000|2022-05-02 09:25:00|11890.3|11886.3|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|525
1651483800000|2022-05-02 09:30:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|637
1651484100000|2022-05-02 09:35:00|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|159
1651484400000|2022-05-02 09:40:00|11895|11891|11893.4|11889.4|11895|11891|11893.4|11889.4|365
1651484700000|2022-05-02 09:45:00|11891.8|11887.8|11895|11891|11895|11891|11891.8|11887.8|343
1651485000000|2022-05-02 09:50:00|11893.4|11889.4|11895|11891|11895|11891|11893.4|11889.4|352
1651485300000|2022-05-02 09:55:00|11896.5|11892.5|11898.1|11894.1|11898.1|11894.1|11896.5|11892.5|519
1651485600000|2022-05-02 10:00:00|11896.5|11892.5|11898.1|11894.1|11898.1|11894.1|11895|11891|674
1651485900000|2022-05-02 10:05:00|11896.5|11892.5|11891.8|11887.8|11896.5|11892.5|11891.8|11887.8|798
1651486200000|2022-05-02 10:10:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|491
1651486500000|2022-05-02 10:15:00|11893.4|11889.4|11895|11891|11895|11891|11891.8|11887.8|468
1651486800000|2022-05-02 10:20:00|11893.4|11889.4|11891.8|11887.8|11895|11891|11891.8|11887.8|774
1651487100000|2022-05-02 10:25:00|11890.3|11886.3|11893.4|11889.4|11893.4|11889.4|11890.3|11886.3|102
1651487400000|2022-05-02 10:30:00|11895|11891|11896.5|11892.5|11896.5|11892.5|11893.4|11889.4|388
1651487700000|2022-05-02 10:35:00|11895|11891|11893.4|11889.4|11896.5|11892.5|11893.4|11889.4|385
1651488000000|2022-05-02 10:40:00|11894.2|11890.2|11895|11891|11895|11891|11893.4|11889.4|245
1651488300000|2022-05-02 10:45:00|11893.4|11889.4|11898.1|11894.1|11898.1|11894.1|11893.4|11889.4|364
1651488600000|2022-05-02 10:50:00|11899.7|11895.7|11899.7|11895.7|11899.7|11895.7|11898.1|11894.1|499
1651488900000|2022-05-02 10:55:00|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|11896.5|11892.5|899
1651489200000|2022-05-02 11:00:00|11896.5|11892.5|11902.8|11898.8|11902.8|11898.8|11896.5|11892.5|1184
1651489500000|2022-05-02 11:05:00|11901.2|11897.2|11902.8|11898.8|11902.8|11898.8|11899.7|11895.7|1450
1651489800000|2022-05-02 11:10:00|11901.2|11897.2|11901.2|11897.2|11902.8|11898.8|11901.2|11897.2|691
1651490100000|2022-05-02 11:15:00|11899.7|11895.7|11898.1|11894.1|11901.2|11897.2|11896.5|11892.5|905
1651490400000|2022-05-02 11:20:00|11896.5|11892.5|11896.5|11892.5|11898.1|11894.1|11895|11891|838
1651490700000|2022-05-02 11:25:00|11898.1|11894.1|11896.5|11892.5|11898.1|11894.1|11896.5|11892.5|919
1651491000000|2022-05-02 11:30:00|11895|11891|11891.8|11887.8|11896.5|11892.5|11891.8|11887.8|827
1651491300000|2022-05-02 11:35:00|11893.4|11889.4|11896.5|11892.5|11896.5|11892.5|11891.8|11887.8|993
1651491600000|2022-05-02 11:40:00|11895|11891|11891.8|11887.8|11895|11891|11891.8|11887.8|1238
1651491900000|2022-05-02 11:45:00|11893.4|11889.4|11893.4|11889.4|11895|11891|11890.3|11886.3|594
1651492200000|2022-05-02 11:50:00|11895|11891|11899.7|11895.7|11901.2|11897.2|11895|11891|1604
1651492500000|2022-05-02 11:55:00|11901.2|11897.2|11899.7|11895.7|11902.8|11898.8|11899.7|11895.7|3211
1651492800000|2022-05-02 12:00:00|11898.1|11894.1|11891.8|11887.8|11899.7|11895.7|11890.3|11886.3|3312
1651493100000|2022-05-02 12:05:00|11890.3|11886.3|11899.7|11895.7|11901.2|11897.2|11890.3|11886.3|2414
1651493400000|2022-05-02 12:10:00|11901.2|11897.2|11896.5|11892.5|11902.8|11898.8|11895|11891|3420
1651493700000|2022-05-02 12:15:00|11895|11891|11893.4|11889.4|11898.1|11894.1|11893.4|11889.4|4131
1651494000000|2022-05-02 12:20:00|11895|11891|11907.5|11903.5|11907.5|11903.5|11893.4|11889.4|3698
1651494300000|2022-05-02 12:25:00|11905.9|11901.9|11899.7|11895.7|11905.9|11901.9|11898.1|11894.1|2781
1651494600000|2022-05-02 12:30:00|11898.1|11894.1|11895|11891|11898.1|11894.1|11891.8|11887.8|4178
1651494900000|2022-05-02 12:35:00|11896.5|11892.5|11890.3|11886.3|11896.5|11892.5|11887.2|11883.2|3051
1651495200000|2022-05-02 12:40:00|11888.7|11884.7|11879.3|11875.3|11891.8|11887.8|11879.3|11875.3|3443
1651495500000|2022-05-02 12:45:00|11877.8|11873.8|11873.1|11869.1|11877.8|11873.8|11868.4|11864.4|6034
1651495800000|2022-05-02 12:50:00|11871.5|11867.5|11868.4|11864.4|11874.7|11870.7|11866.8|11862.8|7371
1651496100000|2022-05-02 12:55:00|11866.8|11862.8|11866.8|11862.8|11873.1|11869.1|11865.3|11861.3|4555
1651496400000|2022-05-02 13:00:00|11865.3|11861.3|11870|11866|11871.5|11867.5|11863.7|11859.7|8219
1651496700000|2022-05-02 13:05:00|11871.5|11867.5|11870|11866|11873.1|11869.1|11865.3|11861.3|4519
1651497000000|2022-05-02 13:10:00|11871.5|11867.5|11870|11866|11873.1|11869.1|11868.4|11864.4|3495
1651497300000|2022-05-02 13:15:00|11871.5|11867.5|11868.4|11864.4|11873.1|11869.1|11866.8|11862.8|2336
1651497600000|2022-05-02 13:20:00|11870|11866|11870|11866|11873.1|11869.1|11868.4|11864.4|3024
1651497900000|2022-05-02 13:25:00|11868.4|11864.4|11862.2|11858.2|11868.4|11864.4|11862.2|11858.2|3602
1651498200000|2022-05-02 13:30:00|11860.6|11856.6|11862.2|11858.2|11863.7|11859.7|11859|11855|8371
1651498500000|2022-05-02 13:35:00|11860.6|11856.6|11851.2|11847.2|11860.6|11856.6|11849.7|11845.7|11781
1651498800000|2022-05-02 13:40:00|11849.7|11845.7|11851.2|11847.2|11855.9|11851.9|11848.1|11844.1|6722
1651499100000|2022-05-02 13:45:00|11852.8|11848.8|11846.5|11842.5|11854.3|11850.3|11846.5|11842.5|3954
1651499400000|2022-05-02 13:50:00|11848.1|11844.1|11848.1|11844.1|11848.1|11844.1|11845|11841|8169
1651499700000|2022-05-02 13:55:00|11846.5|11842.5|11848.9|11844.9|11849.7|11845.7|11845|11841|5721
1651500000000|2022-05-02 14:00:00|11849.7|11845.7|11857.5|11853.5|11862.2|11858.2|11848.9|11844.9|14270
1651500300000|2022-05-02 14:05:00|11855.9|11851.9|11857.5|11853.5|11863.7|11859.7|11854.3|11850.3|8900
1651500600000|2022-05-02 14:10:00|11855.9|11851.9|11852.8|11848.8|11857.5|11853.5|11851.2|11847.2|5513
1651500900000|2022-05-02 14:15:00|11851.2|11847.2|11849.7|11845.7|11852.8|11848.8|11848.1|11844.1|4490
1651501200000|2022-05-02 14:20:00|11851.2|11847.2|11845|11841|11855.9|11851.9|11843.4|11839.4|6784
1651501500000|2022-05-02 14:25:00|11843.4|11839.4|11846.5|11842.5|11849.7|11845.7|11843.4|11839.4|5065
1651501800000|2022-05-02 14:30:00|11845|11841|11851.2|11847.2|11851.2|11847.2|11843.4|11839.4|5483
1651502100000|2022-05-02 14:35:00|11852.8|11848.8|11851.2|11847.2|11855.9|11851.9|11851.2|11847.2|4907
1651502400000|2022-05-02 14:40:00|11852.8|11848.8|11854.3|11850.3|11854.3|11850.3|11849.7|11845.7|4348
1651502700000|2022-05-02 14:45:00|11852.8|11848.8|11854.3|11850.3|11855.9|11851.9|11849.7|11845.7|3153
1651503000000|2022-05-02 14:50:00|11855.9|11851.9|11852.8|11848.8|11855.9|11851.9|11849.7|11845.7|4611
1651503300000|2022-05-02 14:55:00|11854.3|11850.3|11855.9|11851.9|11859|11855|11852.8|11848.8|3256
1651503600000|2022-05-02 15:00:00|11854.3|11850.3|11852.8|11848.8|11857.5|11853.5|11849.7|11845.7|6352
1651503900000|2022-05-02 15:05:00|11851.2|11847.2|11849.7|11845.7|11851.2|11847.2|11848.1|11844.1|3657
1651504200000|2022-05-02 15:10:00|11848.1|11844.1|11851.2|11847.2|11851.2|11847.2|11846.5|11842.5|4044
1651504500000|2022-05-02 15:15:00|11852.8|11848.8|11843.4|11839.4|11852.8|11848.8|11843.4|11839.4|3500
1651504800000|2022-05-02 15:20:00|11841.8|11837.8|11845|11841|11846.5|11842.5|11838.7|11834.7|4881
1651505100000|2022-05-02 15:25:00|11844.2|11840.2|11848.1|11844.1|11849.7|11845.7|11843.4|11839.4|4002
1651505400000|2022-05-02 15:30:00|11846.5|11842.5|11848.1|11844.1|11848.1|11844.1|11845|11841|3401
1651505700000|2022-05-02 15:35:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11848.1|11844.1|2590
1651506000000|2022-05-02 15:40:00|11849.7|11845.7|11845|11841|11851.2|11847.2|11845|11841|5427
1651506300000|2022-05-02 15:45:00|11846.5|11842.5|11848.1|11844.1|11848.1|11844.1|11845|11841|2080
1651506600000|2022-05-02 15:50:00|11849.7|11845.7|11843.4|11839.4|11849.7|11845.7|11841.8|11837.8|5079
1651506900000|2022-05-02 15:55:00|11841.8|11837.8|11840.3|11836.3|11843.4|11839.4|11838.7|11834.7|2695
1651507200000|2022-05-02 16:00:00|11841.8|11837.8|11840.3|11836.3|11841.8|11837.8|11840.3|11836.3|2463
1651507500000|2022-05-02 16:05:00|11841.8|11837.8|11843.4|11839.4|11843.4|11839.4|11840.3|11836.3|2046
1651507800000|2022-05-02 16:10:00|11841.8|11837.8|11845|11841|11845|11841|11841.8|11837.8|3496
1651508100000|2022-05-02 16:15:00|11846.5|11842.5|11840.3|11836.3|11846.5|11842.5|11840.3|11836.3|5709
1651508400000|2022-05-02 16:20:00|11838.7|11834.7|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|1989
1651508700000|2022-05-02 16:25:00|11837.2|11833.2|11840.3|11836.3|11841.8|11837.8|11837.2|11833.2|2255
1651509000000|2022-05-02 16:30:00|11838.7|11834.7|11840.3|11836.3|11840.3|11836.3|11838.7|11834.7|1347
1651509300000|2022-05-02 16:35:00|11838.7|11834.7|11841.8|11837.8|11841.8|11837.8|11838.7|11834.7|1088
1651509600000|2022-05-02 16:40:00|11843.4|11839.4|11840.3|11836.3|11843.4|11839.4|11840.3|11836.3|793
1651509900000|2022-05-02 16:45:00|11841.8|11837.8|11845|11841|11845|11841|11841.8|11837.8|2101
1651510200000|2022-05-02 16:50:00|11843.4|11839.4|11843.4|11839.4|11845|11841|11841.8|11837.8|2412
1651510500000|2022-05-02 16:55:00|11841.8|11837.8|11843.4|11839.4|11843.4|11839.4|11841.8|11837.8|1092
1651510800000|2022-05-02 17:00:00|11841.8|11837.8|11841.8|11837.8|11843.4|11839.4|11838.7|11834.7|3614
1651511100000|2022-05-02 17:05:00|11843.4|11839.4|11840.3|11836.3|11843.4|11839.4|11838.7|11834.7|1399
1651511400000|2022-05-02 17:10:00|11838.7|11834.7|11835.6|11831.6|11840.3|11836.3|11835.6|11831.6|2908
1651511700000|2022-05-02 17:15:00|11834|11830|11837.2|11833.2|11838.7|11834.7|11834|11830|4556
1651512000000|2022-05-02 17:20:00|11838.7|11834.7|11838.7|11834.7|11840.3|11836.3|11837.2|11833.2|1380
1651512300000|2022-05-02 17:25:00|11840.3|11836.3|11841.8|11837.8|11843.4|11839.4|11840.3|11836.3|1812
1651512600000|2022-05-02 17:30:00|11843.4|11839.4|11843.4|11839.4|11843.4|11839.4|11841.8|11837.8|1751
1651512900000|2022-05-02 17:35:00|11845|11841|11845|11841|11845|11841|11843.4|11839.4|3745
1651513200000|2022-05-02 17:40:00|11843.4|11839.4|11843.4|11839.4|11845|11841|11841.8|11837.8|3990
1651513500000|2022-05-02 17:45:00|11845|11841|11846.5|11842.5|11846.5|11842.5|11843.4|11839.4|2202
1651513800000|2022-05-02 17:50:00|11848.1|11844.1|11851.2|11847.2|11851.2|11847.2|11846.5|11842.5|2122
1651514100000|2022-05-02 17:55:00|11852.8|11848.8|11852.8|11848.8|11855.9|11851.9|11852.8|11848.8|2410
1651514400000|2022-05-02 18:00:00|11854.3|11850.3|11851.2|11847.2|11857.5|11853.5|11851.2|11847.2|3340
1651514700000|2022-05-02 18:05:00|11852.8|11848.8|11849.7|11845.7|11852.8|11848.8|11848.1|11844.1|1224
1651515000000|2022-05-02 18:10:00|11848.1|11844.1|11846.5|11842.5|11852.8|11848.8|11846.5|11842.5|4446
1651515300000|2022-05-02 18:15:00|11848.1|11844.1|11848.1|11844.1|11848.1|11844.1|11846.5|11842.5|2097
1651515600000|2022-05-02 18:20:00|11846.5|11842.5|11848.1|11844.1|11848.1|11844.1|11845|11841|2870
1651515900000|2022-05-02 18:25:00|11846.5|11842.5|11846.5|11842.5|11846.5|11842.5|11845|11841|1446
1651516200000|2022-05-02 18:30:00|11848.1|11844.1|11843.4|11839.4|11848.1|11844.1|11843.4|11839.4|2174
1651516500000|2022-05-02 18:35:00|11845|11841|11840.3|11836.3|11848.1|11844.1|11838.7|11834.7|2830
1651516800000|2022-05-02 18:40:00|11838.7|11834.7|11838.7|11834.7|11841.8|11837.8|11838.7|11834.7|2547
1651517100000|2022-05-02 18:45:00|11837.2|11833.2|11837.2|11833.2|11841.8|11837.8|11837.2|11833.2|3092
1651517400000|2022-05-02 18:50:00|11838.7|11834.7|11838.7|11834.7|11841.8|11837.8|11837.2|11833.2|3666
1651517700000|2022-05-02 18:55:00|11840.3|11836.3|11835.6|11831.6|11841.8|11837.8|11835.6|11831.6|6015
1651518000000|2022-05-02 19:00:00|11837.2|11833.2|11832.5|11828.5|11837.2|11833.2|11832.5|11828.5|11787
1651518300000|2022-05-02 19:05:00|11830.9|11826.9|11830.9|11826.9|11834|11830|11830.9|11826.9|1793
1651518600000|2022-05-02 19:10:00|11829.3|11825.3|11826.2|11822.2|11829.3|11825.3|11824.7|11820.7|8382
1651518900000|2022-05-02 19:15:00|11824.7|11820.7|11830.9|11826.9|11830.9|11826.9|11824.7|11820.7|12041
1651519200000|2022-05-02 19:20:00|11829.3|11825.3|11838.7|11834.7|11838.7|11834.7|11829.3|11825.3|8929
1651519500000|2022-05-02 19:25:00|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|11837.2|11833.2|4461
1651519800000|2022-05-02 19:30:00|11838.7|11834.7|11840.3|11836.3|11841.8|11837.8|11838.7|11834.7|2503
1651520100000|2022-05-02 19:35:00|11841.8|11837.8|11843.4|11839.4|11843.4|11839.4|11840.3|11836.3|3955
1651520400000|2022-05-02 19:40:00|11841.8|11837.8|11841.8|11837.8|11841.8|11837.8|11838.7|11834.7|2672
1651520700000|2022-05-02 19:45:00|11840.3|11836.3|11841.8|11837.8|11841.8|11837.8|11840.3|11836.3|1725
1651521000000|2022-05-02 19:50:00|11841.1|11837.1|11838.7|11834.7|11841.1|11837.1|11835.6|11831.6|5050
1651521300000|2022-05-02 19:55:00|11837.2|11833.2|11837.2|11833.2|11838.7|11834.7|11834|11830|6650
1651521600000|2022-05-02 20:00:00|11835.6|11831.6|11838.7|11834.7|11840.3|11836.3|11834|11830|5321
1651521900000|2022-05-02 20:05:00|11840.3|11836.3|11841.8|11837.8|11843.4|11839.4|11840.3|11836.3|1990
1651522200000|2022-05-02 20:10:00|11840.3|11836.3|11841.8|11837.8|11843.4|11839.4|11840.3|11836.3|5569
1651522500000|2022-05-02 20:15:00|11840.3|11836.3|11841.8|11837.8|11843.4|11839.4|11840.3|11836.3|2320
1651522800000|2022-05-02 20:20:00|11843.4|11839.4|11845|11841|11848.1|11844.1|11843.4|11839.4|3579
1651523100000|2022-05-02 20:25:00|11843.4|11839.4|11845|11841|11846.5|11842.5|11843.4|11839.4|1883
1651523400000|2022-05-02 20:30:00|11846.5|11842.5|11848.1|11844.1|11848.1|11844.1|11846.5|11842.5|1184
1651523700000|2022-05-02 20:35:00|11849.7|11845.7|11849.7|11845.7|11849.7|11845.7|11848.1|11844.1|2013
1651524000000|2022-05-02 20:40:00|11848.1|11844.1|11848.1|11844.1|11849.7|11845.7|11846.5|11842.5|2825
1651524300000|2022-05-02 20:45:00|11849.7|11845.7|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|1990
1651524600000|2022-05-02 20:50:00|11852.8|11848.8|11852.8|11848.8|11852.8|11848.8|11851.2|11847.2|1946
1651524900000|2022-05-02 20:55:00|11851.2|11847.2|11843.4|11839.4|11851.2|11847.2|11843.4|11839.4|5363
1651528800000|2022-05-02 22:00:00|11841.8|11837.8|11845|11841|11845|11841|11841.8|11837.8|500
1651529100000|2022-05-02 22:05:00|11845.8|11841.8|11846.5|11842.5|11848.1|11844.1|11845|11841|452
1651529400000|2022-05-02 22:10:00|||||||||11
1651529700000|2022-05-02 22:15:00|11848.1|11844.1|11846.5|11842.5|11848.1|11844.1|11846.5|11842.5|58
1651530000000|2022-05-02 22:20:00|11845|11841|11843.4|11839.4|11845|11841|11842.6|11838.6|287
1651530300000|2022-05-02 22:25:00|11841.8|11837.8|11843.4|11839.4|11843.4|11839.4|11841.8|11837.8|76
1651530600000|2022-05-02 22:30:00|11842.6|11838.6|11845|11841|11846.5|11842.5|11842.6|11838.6|406
1651530900000|2022-05-02 22:35:00|11843.4|11839.4|11845|11841|11845|11841|11843.4|11839.4|461
1651531200000|2022-05-02 22:40:00|11843.4|11839.4|11840.3|11836.3|11843.4|11839.4|11840.3|11836.3|210
1651531500000|2022-05-02 22:45:00|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|57
1651531800000|2022-05-02 22:50:00|11841.8|11837.8|11840.3|11836.3|11841.8|11837.8|11840.3|11836.3|179
1651532100000|2022-05-02 22:55:00|11837.2|11833.2|11840.3|11836.3|11840.3|11836.3|11837.2|11833.2|274
1651532400000|2022-05-02 23:00:00|11841.1|11837.1|11838.7|11834.7|11841.8|11837.8|11837.2|11833.2|386
1651532700000|2022-05-02 23:05:00|11837.2|11833.2|11838.7|11834.7|11840.3|11836.3|11837.2|11833.2|179
1651533000000|2022-05-02 23:10:00|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|28
1651533300000|2022-05-02 23:15:00|11838.7|11834.7|11840.3|11836.3|11840.3|11836.3|11837.2|11833.2|111
1651533600000|2022-05-02 23:20:00|11838.7|11834.7|11838.7|11834.7|11840.3|11836.3|11837.2|11833.2|313
1651533900000|2022-05-02 23:25:00|11837.9|11833.9|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|445
1651534200000|2022-05-02 23:30:00|11838.7|11834.7|11840.3|11836.3|11840.3|11836.3|11838.7|11834.7|165
1651534500000|2022-05-02 23:35:00|||||||||14
1651534800000|2022-05-02 23:40:00|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|143
1651535100000|2022-05-02 23:45:00|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|42
1651535400000|2022-05-02 23:50:00|11838.7|11834.7|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|253
1651535700000|2022-05-02 23:55:00|11838.7|11834.7|11840.3|11836.3|11840.3|11836.3|11838.7|11834.7|158
1651536000000|2022-05-03 00:00:00|11841.8|11837.8|11841.8|11837.8|11841.8|11837.8|11840.3|11836.3|174
1651536300000|2022-05-03 00:05:00|11840.3|11836.3|11843.4|11839.4|11843.4|11839.4|11838.7|11834.7|392
1651536600000|2022-05-03 00:10:00|11841.8|11837.8|11841.8|11837.8|11843.4|11839.4|11841.8|11837.8|202
1651536900000|2022-05-03 00:15:00|11842.6|11838.6|11841.8|11837.8|11843.4|11839.4|11841.8|11837.8|457
1651537200000|2022-05-03 00:20:00|11843.4|11839.4|11845|11841|11845|11841|11841.8|11837.8|348
1651537500000|2022-05-03 00:25:00|11843.4|11839.4|11846.5|11842.5|11846.5|11842.5|11843.4|11839.4|149
1651537800000|2022-05-03 00:30:00|11845|11841|11848.1|11844.1|11848.1|11844.1|11843.4|11839.4|420
1651538100000|2022-05-03 00:35:00|11846.5|11842.5|11845|11841|11846.5|11842.5|11843.4|11839.4|333
1651538400000|2022-05-03 00:40:00|11845.8|11841.8|11843.4|11839.4|11846.5|11842.5|11843.4|11839.4|212
1651538700000|2022-05-03 00:45:00|11845|11841|11845|11841|11846.5|11842.5|11845|11841|341
1651539000000|2022-05-03 00:50:00|11843.4|11839.4|11848.1|11844.1|11848.1|11844.1|11841.8|11837.8|580
1651539300000|2022-05-03 00:55:00|11846.5|11842.5|11848.1|11844.1|11849.7|11845.7|11846.5|11842.5|402
1651539600000|2022-05-03 01:00:00|11846.5|11842.5|11848.1|11844.1|11848.1|11844.1|11846.5|11842.5|82
1651539900000|2022-05-03 01:05:00|11847.3|11843.3|11848.1|11844.1|11848.1|11844.1|11846.5|11842.5|109
1651540200000|2022-05-03 01:10:00|11849.7|11845.7|11849.7|11845.7|11849.7|11845.7|11849.7|11845.7|155
1651540500000|2022-05-03 01:15:00|11848.1|11844.1|11849.7|11845.7|11849.7|11845.7|11848.1|11844.1|233
1651540800000|2022-05-03 01:20:00|11848.1|11844.1|11848.1|11844.1|11849.7|11845.7|11848.1|11844.1|243
1651541100000|2022-05-03 01:25:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11849.7|11845.7|152
1651541400000|2022-05-03 01:30:00|||||||||64
1651541700000|2022-05-03 01:35:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11849.7|11845.7|179
1651542000000|2022-05-03 01:40:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11849.7|11845.7|163
1651542300000|2022-05-03 01:45:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11849.7|11845.7|313
1651542600000|2022-05-03 01:50:00|11849.7|11845.7|11852.8|11848.8|11852.8|11848.8|11849.7|11845.7|392
1651542900000|2022-05-03 01:55:00|11851.2|11847.2|11851.2|11847.2|11852.8|11848.8|11851.2|11847.2|231
1651543200000|2022-05-03 02:00:00|11849.7|11845.7|11848.1|11844.1|11849.7|11845.7|11848.1|11844.1|245
1651543500000|2022-05-03 02:05:00|11849.7|11845.7|11848.1|11844.1|11849.7|11845.7|11848.1|11844.1|300
1651543800000|2022-05-03 02:10:00|11849.7|11845.7|11848.1|11844.1|11851.2|11847.2|11848.1|11844.1|948
1651544100000|2022-05-03 02:15:00|||||||||20
1651544400000|2022-05-03 02:20:00|11849.7|11845.7|11849.7|11845.7|11849.7|11845.7|11848.9|11844.9|92
1651544700000|2022-05-03 02:25:00|11848.1|11844.1|11849.7|11845.7|11849.7|11845.7|11848.1|11844.1|105
1651545000000|2022-05-03 02:30:00|11848.1|11844.1|11848.1|11844.1|11849.7|11845.7|11848.1|11844.1|76
1651545300000|2022-05-03 02:35:00|11849.7|11845.7|11848.1|11844.1|11849.7|11845.7|11848.1|11844.1|61
1651545600000|2022-05-03 02:40:00|||||||||33
1651545900000|2022-05-03 02:45:00|||||||||60
1651546200000|2022-05-03 02:50:00|11849.7|11845.7|11849.7|11845.7|11849.7|11845.7|11848.1|11844.1|169
1651546500000|2022-05-03 02:55:00|11851.2|11847.2|11851.2|11847.2|11851.2|11847.2|11851.2|11847.2|244
1651546800000|2022-05-03 03:00:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11849.7|11845.7|184
1651547100000|2022-05-03 03:05:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11849.7|11845.7|70
1651547400000|2022-05-03 03:10:00|||||||||113
1651547700000|2022-05-03 03:15:00|11849.7|11845.7|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|487
1651548000000|2022-05-03 03:20:00|11852.8|11848.8|11851.2|11847.2|11852.8|11848.8|11851.2|11847.2|329
1651548300000|2022-05-03 03:25:00|11852.8|11848.8|11854.3|11850.3|11855.9|11851.9|11852.8|11848.8|567
1651548600000|2022-05-03 03:30:00|11855.9|11851.9|11854.3|11850.3|11855.9|11851.9|11854.3|11850.3|340
1651548900000|2022-05-03 03:35:00|11853.6|11849.6|11854.3|11850.3|11854.3|11850.3|11853.6|11849.6|268
1651549200000|2022-05-03 03:40:00|11852.8|11848.8|11852.8|11848.8|11852.8|11848.8|11852.8|11848.8|43
1651549500000|2022-05-03 03:45:00|||||||||38
1651549800000|2022-05-03 03:50:00|11854.3|11850.3|11852.8|11848.8|11854.3|11850.3|11852.8|11848.8|401
1651550100000|2022-05-03 03:55:00|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|11852.8|11848.8|61
1651550400000|2022-05-03 04:00:00|11852.8|11848.8|11852.8|11848.8|11854.3|11850.3|11852.8|11848.8|63
1651550700000|2022-05-03 04:05:00|11854.3|11850.3|11852.8|11848.8|11854.3|11850.3|11852.8|11848.8|257
1651551000000|2022-05-03 04:10:00|11854.3|11850.3|11852.8|11848.8|11854.3|11850.3|11852.8|11848.8|99
1651551300000|2022-05-03 04:15:00|11854.3|11850.3|11854.3|11850.3|11855.9|11851.9|11854.3|11850.3|230
1651551600000|2022-05-03 04:20:00|||||||||69
1651551900000|2022-05-03 04:25:00|11852.8|11848.8|11851.2|11847.2|11852.8|11848.8|11851.2|11847.2|82
1651552200000|2022-05-03 04:30:00|11849.7|11845.7|11846.5|11842.5|11849.7|11845.7|11845|11841|1457
1651552500000|2022-05-03 04:35:00|11845|11841|11848.1|11844.1|11848.1|11844.1|11845|11841|790
1651552800000|2022-05-03 04:40:00|11846.5|11842.5|11846.5|11842.5|11848.1|11844.1|11846.5|11842.5|658
1651553100000|2022-05-03 04:45:00|11845|11841|11841.8|11837.8|11846.5|11842.5|11841.8|11837.8|549
1651553400000|2022-05-03 04:50:00|11840.3|11836.3|11838.7|11834.7|11841.8|11837.8|11838.7|11834.7|1330
1651553700000|2022-05-03 04:55:00|11840.3|11836.3|11841.8|11837.8|11841.8|11837.8|11840.3|11836.3|558
1651554000000|2022-05-03 05:00:00|11840.3|11836.3|11835.6|11831.6|11841.8|11837.8|11835.6|11831.6|633
1651554300000|2022-05-03 05:05:00|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|1126
1651554600000|2022-05-03 05:10:00|||||||||52
1651554900000|2022-05-03 05:15:00|11838.7|11834.7|11835.6|11831.6|11838.7|11834.7|11835.6|11831.6|178
1651555200000|2022-05-03 05:20:00|11837.2|11833.2|11835.6|11831.6|11837.2|11833.2|11835.6|11831.6|282
1651555500000|2022-05-03 05:25:00|11834|11830|11835.6|11831.6|11835.6|11831.6|11834|11830|605
1651555800000|2022-05-03 05:30:00|11834.8|11830.8|11835.6|11831.6|11835.6|11831.6|11834|11830|221
1651556100000|2022-05-03 05:35:00|11834|11830|11830.9|11826.9|11835.6|11831.6|11829.3|11825.3|940
1651556400000|2022-05-03 05:40:00|11829.3|11825.3|11832.5|11828.5|11832.5|11828.5|11829.3|11825.3|1193
1651556700000|2022-05-03 05:45:00|11830.9|11826.9|11832.5|11828.5|11832.5|11828.5|11830.9|11826.9|300
1651557000000|2022-05-03 05:50:00|11834|11830|11834|11830|11834|11830|11832.5|11828.5|586
1651557300000|2022-05-03 05:55:00|11832.5|11828.5|11834|11830|11835.6|11831.6|11832.5|11828.5|447
1651557600000|2022-05-03 06:00:00|11835.6|11831.6|11838.7|11834.7|11838.7|11834.7|11835.6|11831.6|1700
1651557900000|2022-05-03 06:05:00|11837.2|11833.2|11834|11830|11837.2|11833.2|11834|11830|1214
1651558200000|2022-05-03 06:10:00|11835.6|11831.6|11834|11830|11837.2|11833.2|11832.5|11828.5|2085
1651558500000|2022-05-03 06:15:00|11832.5|11828.5|11830.9|11826.9|11835.6|11831.6|11830.9|11826.9|795
1651558800000|2022-05-03 06:20:00|11831.7|11827.7|11829.3|11825.3|11832.5|11828.5|11827.8|11823.8|2837
1651559100000|2022-05-03 06:25:00|11827.8|11823.8|11824.7|11820.7|11829.3|11825.3|11821.5|11817.5|2530
1651559400000|2022-05-03 06:30:00|11823.1|11819.1|11829.3|11825.3|11829.3|11825.3|11823.1|11819.1|2625
1651559700000|2022-05-03 06:35:00|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|11829.3|11825.3|762
1651560000000|2022-05-03 06:40:00|11829.3|11825.3|11832.5|11828.5|11834|11830|11829.3|11825.3|590
1651560300000|2022-05-03 06:45:00|11830.9|11826.9|11829.3|11825.3|11832.5|11828.5|11827.8|11823.8|2183
1651560600000|2022-05-03 06:50:00|11830.9|11826.9|11823.1|11819.1|11832.5|11828.5|11823.1|11819.1|2686
1651560900000|2022-05-03 06:55:00|11824.7|11820.7|11827.8|11823.8|11829.3|11825.3|11821.5|11817.5|4227
1651561200000|2022-05-03 07:00:00|11826.2|11822.2|11823.1|11819.1|11826.2|11822.2|11816.8|11812.8|6717
1651561500000|2022-05-03 07:05:00|11824.7|11820.7|11827.8|11823.8|11827.8|11823.8|11821.5|11817.5|5534
1651561800000|2022-05-03 07:10:00|11829.3|11825.3|11826.2|11822.2|11829.3|11825.3|11823.1|11819.1|1893
1651562100000|2022-05-03 07:15:00|11827.8|11823.8|11834|11830|11834|11830|11826.2|11822.2|2983
1651562400000|2022-05-03 07:20:00|11832.5|11828.5|11829.3|11825.3|11834|11830|11829.3|11825.3|2164
1651562700000|2022-05-03 07:25:00|11830.9|11826.9|11832.5|11828.5|11835.6|11831.6|11829.3|11825.3|1712
1651563000000|2022-05-03 07:30:00|11830.9|11826.9|11829.3|11825.3|11832.5|11828.5|11827.8|11823.8|1882
1651563300000|2022-05-03 07:35:00|11827.8|11823.8|11829.3|11825.3|11829.3|11825.3|11826.2|11822.2|2173
1651563600000|2022-05-03 07:40:00|11827.8|11823.8|11824.7|11820.7|11830.9|11826.9|11823.1|11819.1|2174
1651563900000|2022-05-03 07:45:00|11823.9|11819.9|11826.2|11822.2|11827.8|11823.8|11821.5|11817.5|2138
1651564200000|2022-05-03 07:50:00|11827.8|11823.8|11824.7|11820.7|11829.3|11825.3|11823.1|11819.1|2005
1651564500000|2022-05-03 07:55:00|11823.1|11819.1|11826.2|11822.2|11826.2|11822.2|11821.5|11817.5|1611
1651564800000|2022-05-03 08:00:00|11827.8|11823.8|11821.5|11817.5|11827.8|11823.8|11821.5|11817.5|1009
1651565100000|2022-05-03 08:05:00|11822.3|11818.3|11826.2|11822.2|11826.2|11822.2|11820|11816|1222
1651565400000|2022-05-03 08:10:00|11827.8|11823.8|11827.8|11823.8|11827.8|11823.8|11826.2|11822.2|880
1651565700000|2022-05-03 08:15:00|11826.2|11822.2|11829.3|11825.3|11830.9|11826.9|11824.7|11820.7|1456
1651566000000|2022-05-03 08:20:00|11827.8|11823.8|11827.8|11823.8|11832.5|11828.5|11826.2|11822.2|2273
1651566300000|2022-05-03 08:25:00|11829.3|11825.3|11832.5|11828.5|11832.5|11828.5|11827.8|11823.8|1401
1651566600000|2022-05-03 08:30:00|11830.9|11826.9|11834|11830|11834|11830|11829.3|11825.3|1603
1651566900000|2022-05-03 08:35:00|11832.5|11828.5|11832.5|11828.5|11834|11830|11832.5|11828.5|1454
1651567200000|2022-05-03 08:40:00|11830.9|11826.9|11829.3|11825.3|11832.5|11828.5|11829.3|11825.3|865
1651567500000|2022-05-03 08:45:00|11830.9|11826.9|11841.8|11837.8|11841.8|11837.8|11829.3|11825.3|1765
1651567800000|2022-05-03 08:50:00|11840.3|11836.3|11841.8|11837.8|11841.8|11837.8|11838.7|11834.7|1147
1651568100000|2022-05-03 08:55:00|11840.3|11836.3|11841.8|11837.8|11845|11841|11840.3|11836.3|2745
1651568400000|2022-05-03 09:00:00|11841.1|11837.1|11841.8|11837.8|11841.8|11837.8|11838.7|11834.7|1764
1651568700000|2022-05-03 09:05:00|11840.3|11836.3|11838.7|11834.7|11840.3|11836.3|11837.2|11833.2|843
1651569000000|2022-05-03 09:10:00|11837.2|11833.2|11843.4|11839.4|11843.4|11839.4|11837.2|11833.2|1596
1651569300000|2022-05-03 09:15:00|11841.8|11837.8|11838.7|11834.7|11843.4|11839.4|11838.7|11834.7|696
1651569600000|2022-05-03 09:20:00|11837.2|11833.2|11834|11830|11837.2|11833.2|11832.5|11828.5|2450
1651569900000|2022-05-03 09:25:00|11835.6|11831.6|11832.5|11828.5|11835.6|11831.6|11832.5|11828.5|816
1651570200000|2022-05-03 09:30:00|11833.3|11829.3|11838.7|11834.7|11838.7|11834.7|11833.3|11829.3|1915
1651570500000|2022-05-03 09:35:00|11837.2|11833.2|11834|11830|11838.7|11834.7|11832.5|11828.5|707
1651570800000|2022-05-03 09:40:00|11835.6|11831.6|11834|11830|11835.6|11831.6|11830.9|11826.9|2074
1651571100000|2022-05-03 09:45:00|11832.5|11828.5|11830.9|11826.9|11834|11830|11830.9|11826.9|882
1651571400000|2022-05-03 09:50:00|11832.5|11828.5|11837.2|11833.2|11837.2|11833.2|11830.9|11826.9|1091
1651571700000|2022-05-03 09:55:00|11835.6|11831.6|11838.7|11834.7|11839.5|11835.5|11835.6|11831.6|2225
1651572000000|2022-05-03 10:00:00|11840.3|11836.3|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|358
1651572300000|2022-05-03 10:05:00|11840.3|11836.3|11838.7|11834.7|11841.8|11837.8|11838.7|11834.7|963
1651572600000|2022-05-03 10:10:00|11840.3|11836.3|11837.2|11833.2|11840.3|11836.3|11835.6|11831.6|1079
1651572900000|2022-05-03 10:15:00|11835.6|11831.6|11835.6|11831.6|11837.2|11833.2|11834|11830|999
1651573200000|2022-05-03 10:20:00|11837.2|11833.2|11835.6|11831.6|11838.7|11834.7|11834|11830|704
1651573500000|2022-05-03 10:25:00|11837.2|11833.2|11838.7|11834.7|11838.7|11834.7|11835.6|11831.6|1108
1651573800000|2022-05-03 10:30:00|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|11838.7|11834.7|1042
1651574100000|2022-05-03 10:35:00|11841.8|11837.8|11845|11841|11845|11841|11841.8|11837.8|784
1651574400000|2022-05-03 10:40:00|11846.5|11842.5|11848.1|11844.1|11848.1|11844.1|11845|11841|3470
1651574700000|2022-05-03 10:45:00|11846.5|11842.5|11848.1|11844.1|11851.2|11847.2|11846.5|11842.5|2819
1651575000000|2022-05-03 10:50:00|11849.7|11845.7|11854.3|11850.3|11854.3|11850.3|11849.7|11845.7|3427
1651575300000|2022-05-03 10:55:00|11855.9|11851.9|11851.2|11847.2|11855.9|11851.9|11849.7|11845.7|1768
1651575600000|2022-05-03 11:00:00|11849.7|11845.7|11848.1|11844.1|11852.8|11848.8|11848.1|11844.1|2030
1651575900000|2022-05-03 11:05:00|11849.7|11845.7|11849.7|11845.7|11852.8|11848.8|11848.1|11844.1|2192
1651576200000|2022-05-03 11:10:00|11851.2|11847.2|11854.3|11850.3|11854.3|11850.3|11849.7|11845.7|899
1651576500000|2022-05-03 11:15:00|11852.8|11848.8|11849.7|11845.7|11854.3|11850.3|11849.7|11845.7|1298
1651576800000|2022-05-03 11:20:00|11848.1|11844.1|11848.1|11844.1|11849.7|11845.7|11846.5|11842.5|1240
1651577100000|2022-05-03 11:25:00|11846.5|11842.5|11846.5|11842.5|11848.1|11844.1|11846.5|11842.5|456
1651577400000|2022-05-03 11:30:00|11848.1|11844.1|11846.5|11842.5|11848.1|11844.1|11843.4|11839.4|2043
1651577700000|2022-05-03 11:35:00|11848.1|11844.1|11849.7|11845.7|11851.2|11847.2|11848.1|11844.1|1088
1651578000000|2022-05-03 11:40:00|11848.1|11844.1|11852.8|11848.8|11852.8|11848.8|11848.1|11844.1|2320
1651578300000|2022-05-03 11:45:00|11851.2|11847.2|11855.9|11851.9|11855.9|11851.9|11851.2|11847.2|2157
1651578600000|2022-05-03 11:50:00|11854.3|11850.3|11855.9|11851.9|11859|11855|11854.3|11850.3|2350
1651578900000|2022-05-03 11:55:00|11854.3|11850.3|11854.3|11850.3|11855.9|11851.9|11852.8|11848.8|1788
1651579200000|2022-05-03 12:00:00|11855.9|11851.9|11857.5|11853.5|11859|11855|11854.3|11850.3|2314
1651579500000|2022-05-03 12:05:00|11859|11855|11860.6|11856.6|11862.2|11858.2|11855.9|11851.9|5120
1651579800000|2022-05-03 12:10:00|11862.2|11858.2|11855.9|11851.9|11862.2|11858.2|11854.3|11850.3|3818
1651580100000|2022-05-03 12:15:00|11854.3|11850.3|11857.5|11853.5|11859|11855|11854.3|11850.3|2733
1651580400000|2022-05-03 12:20:00|11859|11855|11855.9|11851.9|11865.3|11861.3|11854.3|11850.3|5619
1651580700000|2022-05-03 12:25:00|11857.5|11853.5|11854.3|11850.3|11857.5|11853.5|11854.3|11850.3|1547
1651581000000|2022-05-03 12:30:00|11852.8|11848.8|11849.7|11845.7|11854.3|11850.3|11849.7|11845.7|4793
1651581300000|2022-05-03 12:35:00|11851.2|11847.2|11855.9|11851.9|11855.9|11851.9|11851.2|11847.2|3717
1651581600000|2022-05-03 12:40:00|11857.5|11853.5|11857.5|11853.5|11862.2|11858.2|11857.5|11853.5|4124
1651581900000|2022-05-03 12:45:00|11859|11855|11859|11855|11860.6|11856.6|11857.5|11853.5|1080
1651582200000|2022-05-03 12:50:00|11860.6|11856.6|11859|11855|11862.2|11858.2|11859|11855|2317
1651582500000|2022-05-03 12:55:00|11857.5|11853.5|11862.2|11858.2|11863.7|11859.7|11854.3|11850.3|7917
1651582800000|2022-05-03 13:00:00|11863.7|11859.7|11874.7|11870.7|11874.7|11870.7|11863.7|11859.7|7633
1651583100000|2022-05-03 13:05:00|11876.2|11872.2|11876.2|11872.2|11877.8|11873.8|11871.5|11867.5|9747
1651583400000|2022-05-03 13:10:00|11877.8|11873.8|11882.5|11878.5|11884|11880|11874.7|11870.7|4953
1651583700000|2022-05-03 13:15:00|11880.9|11876.9|11882.5|11878.5|11885.6|11881.6|11879.3|11875.3|8403
1651584000000|2022-05-03 13:20:00|11880.9|11876.9|11887.2|11883.2|11888.7|11884.7|11880.9|11876.9|4009
1651584300000|2022-05-03 13:25:00|11885.6|11881.6|11885.6|11881.6|11888.7|11884.7|11883.3|11879.3|7612
1651584600000|2022-05-03 13:30:00|11884|11880|11884|11880|11891.8|11887.8|11882.5|11878.5|12086
1651584900000|2022-05-03 13:35:00|11885.6|11881.6|11880.9|11876.9|11887.2|11883.2|11879.3|11875.3|7205
1651585200000|2022-05-03 13:40:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|7975
1651585500000|2022-05-03 13:45:00|11877.8|11873.8|11884|11880|11884|11880|11877.8|11873.8|5158
1651585800000|2022-05-03 13:50:00|11884.8|11880.8|11890.3|11886.3|11890.3|11886.3|11884|11880|3413
1651586100000|2022-05-03 13:55:00|11888.7|11884.7|11891.8|11887.8|11895|11891|11888.7|11884.7|8940
1651586400000|2022-05-03 14:00:00|11893.4|11889.4|11880.9|11876.9|11895|11891|11879.3|11875.3|9361
1651586700000|2022-05-03 14:05:00|11882.5|11878.5|11884|11880|11885.6|11881.6|11874.7|11870.7|6640
1651587000000|2022-05-03 14:10:00|11885.6|11881.6|11879.3|11875.3|11885.6|11881.6|11879.3|11875.3|4541
1651587300000|2022-05-03 14:15:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11876.2|11872.2|4818
1651587600000|2022-05-03 14:20:00|11877.8|11873.8|11877.8|11873.8|11880.9|11876.9|11877.8|11873.8|3396
1651587900000|2022-05-03 14:25:00|11876.2|11872.2|11879.3|11875.3|11882.5|11878.5|11876.2|11872.2|5231
1651588200000|2022-05-03 14:30:00|11880.9|11876.9|11877.8|11873.8|11880.9|11876.9|11874.7|11870.7|3588
1651588500000|2022-05-03 14:35:00|11879.3|11875.3|11884|11880|11885.6|11881.6|11877.8|11873.8|4035
1651588800000|2022-05-03 14:40:00|11885.6|11881.6|11888.7|11884.7|11891.8|11887.8|11884|11880|6814
1651589100000|2022-05-03 14:45:00|11890.3|11886.3|11891.8|11887.8|11891.8|11887.8|11887.2|11883.2|3640
1651589400000|2022-05-03 14:50:00|11890.3|11886.3|11888.7|11884.7|11893.4|11889.4|11888.7|11884.7|4090
1651589700000|2022-05-03 14:55:00|11890.3|11886.3|11887.2|11883.2|11891.8|11887.8|11887.2|11883.2|4131
1651590000000|2022-05-03 15:00:00|11888.7|11884.7|11884|11880|11890.3|11886.3|11884|11880|2729
1651590300000|2022-05-03 15:05:00|11885.6|11881.6|11891.8|11887.8|11893.4|11889.4|11885.6|11881.6|4077
1651590600000|2022-05-03 15:10:00|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|11888.7|11884.7|4207
1651590900000|2022-05-03 15:15:00|11891.8|11887.8|11888.7|11884.7|11891.8|11887.8|11887.2|11883.2|3875
1651591200000|2022-05-03 15:20:00|11887.2|11883.2|11884|11880|11888.7|11884.7|11884|11880|3286
1651591500000|2022-05-03 15:25:00|11885.6|11881.6|11884|11880|11887.2|11883.2|11882.5|11878.5|5066
1651591800000|2022-05-03 15:30:00|11882.5|11878.5|11879.3|11875.3|11882.5|11878.5|11877.8|11873.8|3164
1651592100000|2022-05-03 15:35:00|11880.9|11876.9|11882.5|11878.5|11884|11880|11879.3|11875.3|2837
1651592400000|2022-05-03 15:40:00|11880.9|11876.9|11884|11880|11884|11880|11880.9|11876.9|3619
1651592700000|2022-05-03 15:45:00|11882.5|11878.5|11884|11880|11885.6|11881.6|11880.9|11876.9|2930
1651593000000|2022-05-03 15:50:00|11885.6|11881.6|11879.3|11875.3|11885.6|11881.6|11879.3|11875.3|4985
1651593300000|2022-05-03 15:55:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|1648
1651593600000|2022-05-03 16:00:00|11877.8|11873.8|11873.1|11869.1|11877.8|11873.8|11873.1|11869.1|2616
1651593900000|2022-05-03 16:05:00|11874.7|11870.7|11873.1|11869.1|11874.7|11870.7|11873.1|11869.1|4199
1651594200000|2022-05-03 16:10:00|11871.5|11867.5|11868.4|11864.4|11873.1|11869.1|11866.8|11862.8|3323
1651594500000|2022-05-03 16:15:00|11866.8|11862.8|11865.3|11861.3|11868.4|11864.4|11863.7|11859.7|3722
1651594800000|2022-05-03 16:20:00|11863.7|11859.7|11865.3|11861.3|11870|11866|11862.2|11858.2|6754
1651595100000|2022-05-03 16:25:00|11866.8|11862.8|11868.4|11864.4|11868.4|11864.4|11862.2|11858.2|4018
1651595400000|2022-05-03 16:30:00|11866.8|11862.8|11873.1|11869.1|11874.7|11870.7|11866.8|11862.8|4525
1651595700000|2022-05-03 16:35:00|11874.7|11870.7|11871.5|11867.5|11874.7|11870.7|11870|11866|2117
1651596000000|2022-05-03 16:40:00|11872.3|11868.3|11873.1|11869.1|11874.7|11870.7|11871.5|11867.5|1850
1651596300000|2022-05-03 16:45:00|11874.7|11870.7|11870|11866|11874.7|11870.7|11870|11866|2782
1651596600000|2022-05-03 16:50:00|11871.5|11867.5|11871.5|11867.5|11873.1|11869.1|11871.5|11867.5|1250
1651596900000|2022-05-03 16:55:00|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|11868.4|11864.4|2400
1651597200000|2022-05-03 17:00:00|11874.7|11870.7|11871.5|11867.5|11874.7|11870.7|11871.5|11867.5|2312
1651597500000|2022-05-03 17:05:00|11873.1|11869.1|11873.1|11869.1|11874.7|11870.7|11871.5|11867.5|1512
1651597800000|2022-05-03 17:10:00|11871.5|11867.5|11865.3|11861.3|11873.1|11869.1|11865.3|11861.3|2427
1651598100000|2022-05-03 17:15:00|11863.7|11859.7|11868.4|11864.4|11868.4|11864.4|11863.7|11859.7|1413
1651598400000|2022-05-03 17:20:00|11866.8|11862.8|11866.8|11862.8|11870|11866|11866.8|11862.8|1402
1651598700000|2022-05-03 17:25:00|11868.4|11864.4|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|2711
1651599000000|2022-05-03 17:30:00|11867.6|11863.6|11873.1|11869.1|11874.7|11870.7|11867.6|11863.6|4323
1651599300000|2022-05-03 17:35:00|11871.5|11867.5|11870|11866|11873.1|11869.1|11870|11866|1474
1651599600000|2022-05-03 17:40:00|11871.5|11867.5|11870|11866|11871.5|11867.5|11868.4|11864.4|1421
1651599900000|2022-05-03 17:45:00|11871.5|11867.5|11871.5|11867.5|11873.1|11869.1|11871.5|11867.5|2014
1651600200000|2022-05-03 17:50:00|11873.1|11869.1|11870|11866|11873.1|11869.1|11870|11866|1083
1651600500000|2022-05-03 17:55:00|11871.5|11867.5|11868.4|11864.4|11873.1|11869.1|11866.8|11862.8|3063
1651600800000|2022-05-03 18:00:00|11870|11866|11863.7|11859.7|11871.5|11867.5|11862.2|11858.2|2952
1651601100000|2022-05-03 18:05:00|11865.3|11861.3|11866.8|11862.8|11866.8|11862.8|11862.2|11858.2|3579
1651601400000|2022-05-03 18:10:00|11865.3|11861.3|11865.3|11861.3|11868.4|11864.4|11865.3|11861.3|1256
1651601700000|2022-05-03 18:15:00|11863.7|11859.7|11860.6|11856.6|11866.8|11862.8|11860.6|11856.6|3516
1651602000000|2022-05-03 18:20:00|11862.2|11858.2|11863.7|11859.7|11863.7|11859.7|11862.2|11858.2|3341
1651602300000|2022-05-03 18:25:00|11862.2|11858.2|11860.6|11856.6|11862.2|11858.2|11859|11855|3460
1651602600000|2022-05-03 18:30:00|11859|11855|11854.3|11850.3|11860.6|11856.6|11854.3|11850.3|8317
1651602900000|2022-05-03 18:35:00|11855.9|11851.9|11857.5|11853.5|11859|11855|11854.3|11850.3|3931
1651603200000|2022-05-03 18:40:00|11855.9|11851.9|11852.8|11848.8|11857.5|11853.5|11851.2|11847.2|6686
1651603500000|2022-05-03 18:45:00|11851.2|11847.2|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|6273
1651603800000|2022-05-03 18:50:00|11854.3|11850.3|11859|11855|11859|11855|11852.8|11848.8|5666
1651604100000|2022-05-03 18:55:00|11857.5|11853.5|11854.3|11850.3|11859|11855|11851.2|11847.2|8571
1651604400000|2022-05-03 19:00:00|11855.9|11851.9|11851.2|11847.2|11855.9|11851.9|11851.2|11847.2|8252
1651604700000|2022-05-03 19:05:00|11849.7|11845.7|11852.8|11848.8|11854.3|11850.3|11848.1|11844.1|5445
1651605000000|2022-05-03 19:10:00|11851.2|11847.2|11849.7|11845.7|11851.2|11847.2|11848.1|11844.1|2013
1651605300000|2022-05-03 19:15:00|11851.2|11847.2|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|3565
1651605600000|2022-05-03 19:20:00|11849.7|11845.7|11849.7|11845.7|11851.2|11847.2|11848.1|11844.1|1866
1651605900000|2022-05-03 19:25:00|11848.1|11844.1|11848.1|11844.1|11849.7|11845.7|11848.1|11844.1|1107
1651606200000|2022-05-03 19:30:00|11846.5|11842.5|11846.5|11842.5|11848.1|11844.1|11846.5|11842.5|1856
1651606500000|2022-05-03 19:35:00|11845|11841|11845|11841|11846.5|11842.5|11845|11841|1263
1651606800000|2022-05-03 19:40:00|11845.8|11841.8|11848.1|11844.1|11849.7|11845.7|11845.8|11841.8|1611
1651607100000|2022-05-03 19:45:00|11849.7|11845.7|11843.4|11839.4|11851.2|11847.2|11843.4|11839.4|4066
1651607400000|2022-05-03 19:50:00|11845|11841|11843.4|11839.4|11845|11841|11840.3|11836.3|3586
1651607700000|2022-05-03 19:55:00|11845|11841|11843.4|11839.4|11846.5|11842.5|11841.8|11837.8|3195
1651608000000|2022-05-03 20:00:00|11845|11841|11843.4|11839.4|11845|11841|11840.3|11836.3|3522
1651608300000|2022-05-03 20:05:00|11845|11841|11845|11841|11845|11841|11845|11841|757
1651608600000|2022-05-03 20:10:00|11843.4|11839.4|11838.7|11834.7|11843.4|11839.4|11838.7|11834.7|2686
1651608900000|2022-05-03 20:15:00|11837.2|11833.2|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|2150
1651609200000|2022-05-03 20:20:00|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|11834|11830|2935
1651609500000|2022-05-03 20:25:00|11838.7|11834.7|11841.8|11837.8|11843.4|11839.4|11837.2|11833.2|4223
1651609800000|2022-05-03 20:30:00|11843.4|11839.4|11841.8|11837.8|11843.4|11839.4|11840.3|11836.3|2399
1651610100000|2022-05-03 20:35:00|11842.6|11838.6|11838.7|11834.7|11843.4|11839.4|11838.7|11834.7|894
1651610400000|2022-05-03 20:40:00|11837.2|11833.2|11838.7|11834.7|11840.3|11836.3|11835.6|11831.6|1821
1651610700000|2022-05-03 20:45:00|11841.8|11837.8|11846.5|11842.5|11846.5|11842.5|11840.3|11836.3|4008
1651611000000|2022-05-03 20:50:00|11845.8|11841.8|11846.5|11842.5|11846.5|11842.5|11843.4|11839.4|3306
1651611300000|2022-05-03 20:55:00|11848.1|11844.1|11840.3|11836.3|11848.1|11844.1|11840.3|11836.3|4504
1651615200000|2022-05-03 22:00:00|11837.2|11833.2|11843.4|11839.4|11845|11841|11837.2|11833.2|1263
1651615500000|2022-05-03 22:05:00|11841.8|11837.8|11841.8|11837.8|11841.8|11837.8|11841.8|11837.8|307
1651615800000|2022-05-03 22:10:00|11843.4|11839.4|11845|11841|11846.5|11842.5|11843.4|11839.4|274
1651616100000|2022-05-03 22:15:00|||||||||67
1651616400000|2022-05-03 22:20:00|11846.5|11842.5|11846.5|11842.5|11846.5|11842.5|11846.5|11842.5|296
1651616700000|2022-05-03 22:25:00|11848.1|11844.1|11846.5|11842.5|11848.1|11844.1|11846.5|11842.5|215
1651617000000|2022-05-03 22:30:00|11848.1|11844.1|11841.8|11837.8|11848.1|11844.1|11841.8|11837.8|384
1651617300000|2022-05-03 22:35:00|11843.4|11839.4|11843.4|11839.4|11846.5|11842.5|11843.4|11839.4|389
1651617600000|2022-05-03 22:40:00|11842.6|11838.6|11845|11841|11845|11841|11842.6|11838.6|133
1651617900000|2022-05-03 22:45:00|11843.4|11839.4|11840.3|11836.3|11845|11841|11840.3|11836.3|567
1651618200000|2022-05-03 22:50:00|11841.8|11837.8|11841.8|11837.8|11841.8|11837.8|11841.8|11837.8|699
1651618500000|2022-05-03 22:55:00|11840.3|11836.3|11841.8|11837.8|11841.8|11837.8|11840.3|11836.3|343
1651618800000|2022-05-03 23:00:00|11843.4|11839.4|11841.8|11837.8|11845|11841|11840.3|11836.3|289
1651619100000|2022-05-03 23:05:00|||||||||46
1651619400000|2022-05-03 23:10:00|11840.3|11836.3|11841.8|11837.8|11841.8|11837.8|11840.3|11836.3|97
1651619700000|2022-05-03 23:15:00|11843.4|11839.4|11841.8|11837.8|11843.4|11839.4|11841.8|11837.8|313
1651620000000|2022-05-03 23:20:00|11843.4|11839.4|11838.7|11834.7|11843.4|11839.4|11838.7|11834.7|257
1651620300000|2022-05-03 23:25:00|11837.9|11833.9|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|275
1651620600000|2022-05-03 23:30:00|11837.2|11833.2|11834|11830|11837.2|11833.2|11832.5|11828.5|722
1651620900000|2022-05-03 23:35:00|11834.8|11830.8|11837.2|11833.2|11837.2|11833.2|11834|11830|374
1651621200000|2022-05-03 23:40:00|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|158
1651621500000|2022-05-03 23:45:00|11837.2|11833.2|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|498
1651621800000|2022-05-03 23:50:00|11838.7|11834.7|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|91
1651622100000|2022-05-03 23:55:00|11836.4|11832.4|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|33
1651622400000|2022-05-04 00:00:00|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|108
1651622700000|2022-05-04 00:05:00|11837.2|11833.2|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|372
1651623000000|2022-05-04 00:10:00|11837.2|11833.2|11835.6|11831.6|11838.7|11834.7|11835.6|11831.6|382
1651623300000|2022-05-04 00:15:00|11834|11830|11837.2|11833.2|11837.2|11833.2|11832.5|11828.5|563
1651623600000|2022-05-04 00:20:00|11835.6|11831.6|11840.3|11836.3|11840.3|11836.3|11835.6|11831.6|548
1651623900000|2022-05-04 00:25:00|11838.7|11834.7|11843.4|11839.4|11843.4|11839.4|11838.7|11834.7|575
1651624200000|2022-05-04 00:30:00|11841.8|11837.8|11838.7|11834.7|11841.8|11837.8|11838.7|11834.7|299
1651624500000|2022-05-04 00:35:00|||||||||113
1651624800000|2022-05-04 00:40:00|11840.3|11836.3|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|306
1651625100000|2022-05-04 00:45:00|11839.5|11835.5|11841.8|11837.8|11841.8|11837.8|11838.7|11834.7|516
1651625400000|2022-05-04 00:50:00|11843.4|11839.4|11841.1|11837.1|11843.4|11839.4|11840.3|11836.3|1174
1651625700000|2022-05-04 00:55:00|11841.8|11837.8|11837.2|11833.2|11841.8|11837.8|11835.6|11831.6|972
1651626000000|2022-05-04 01:00:00|11837.9|11833.9|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|411
1651626300000|2022-05-04 01:05:00|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|639
1651626600000|2022-05-04 01:10:00|11840.3|11836.3|11837.2|11833.2|11840.3|11836.3|11837.2|11833.2|457
1651626900000|2022-05-04 01:15:00|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|44
1651627200000|2022-05-04 01:20:00|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|11838.7|11834.7|428
1651627500000|2022-05-04 01:25:00|11838.7|11834.7|11840.3|11836.3|11840.3|11836.3|11838.7|11834.7|428
1651627800000|2022-05-04 01:30:00|11838.7|11834.7|11840.3|11836.3|11840.3|11836.3|11838.7|11834.7|614
1651628100000|2022-05-04 01:35:00|11841.8|11837.8|11840.3|11836.3|11841.8|11837.8|11840.3|11836.3|174
1651628400000|2022-05-04 01:40:00|||||||||108
1651628700000|2022-05-04 01:45:00|11838.7|11834.7|11837.2|11833.2|11838.7|11834.7|11835.6|11831.6|757
1651629000000|2022-05-04 01:50:00|11835.6|11831.6|11835.6|11831.6|11837.2|11833.2|11835.6|11831.6|784
1651629300000|2022-05-04 01:55:00|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|182
1651629600000|2022-05-04 02:00:00|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|497
1651629900000|2022-05-04 02:05:00|11840.3|11836.3|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|234
1651630200000|2022-05-04 02:10:00|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|11838.7|11834.7|266
1651630500000|2022-05-04 02:15:00|11841.8|11837.8|11841.8|11837.8|11841.8|11837.8|11840.3|11836.3|430
1651630800000|2022-05-04 02:20:00|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|59
1651631100000|2022-05-04 02:25:00|11841.8|11837.8|11841.8|11837.8|11841.8|11837.8|11840.3|11836.3|614
1651631400000|2022-05-04 02:30:00|||||||||27
1651631700000|2022-05-04 02:35:00|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|402
1651632000000|2022-05-04 02:40:00|11838.7|11834.7|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|353
1651632300000|2022-05-04 02:45:00|11840.3|11836.3|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|525
1651632600000|2022-05-04 02:50:00|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|11838.7|11834.7|380
1651632900000|2022-05-04 02:55:00|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|166
1651633200000|2022-05-04 03:00:00|11837.9|11833.9|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|493
1651633500000|2022-05-04 03:05:00|||||||||53
1651633800000|2022-05-04 03:10:00|11835.6|11831.6|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|779
1651634100000|2022-05-04 03:15:00|||||||||70
1651634400000|2022-05-04 03:20:00|||||||||332
1651634700000|2022-05-04 03:25:00|11837.9|11833.9|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|105
1651635000000|2022-05-04 03:30:00|11838.7|11834.7|11840.3|11836.3|11840.3|11836.3|11838.7|11834.7|411
1651635300000|2022-05-04 03:35:00|||||||||45
1651635600000|2022-05-04 03:40:00|||||||||49
1651635900000|2022-05-04 03:45:00|11841.8|11837.8|11841.8|11837.8|11843.4|11839.4|11841.8|11837.8|748
1651636200000|2022-05-04 03:50:00|11843.4|11839.4|11841.8|11837.8|11843.4|11839.4|11840.3|11836.3|770
1651636500000|2022-05-04 03:55:00|11840.3|11836.3|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|169
1651636800000|2022-05-04 04:00:00|11839.5|11835.5|11838.7|11834.7|11839.5|11835.5|11838.7|11834.7|30
1651637100000|2022-05-04 04:05:00|||||||||8
1651637400000|2022-05-04 04:10:00|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|455
1651637700000|2022-05-04 04:15:00|11835.6|11831.6|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|351
1651638000000|2022-05-04 04:20:00|11835.6|11831.6|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|267
1651638300000|2022-05-04 04:25:00|11835.6|11831.6|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|683
1651638600000|2022-05-04 04:30:00|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|455
1651638900000|2022-05-04 04:35:00|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|243
1651639200000|2022-05-04 04:40:00|||||||||62
1651639500000|2022-05-04 04:45:00|||||||||7
1651639800000|2022-05-04 04:50:00|11835.6|11831.6|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|198
1651640100000|2022-05-04 04:55:00|11835.6|11831.6|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|195
1651640400000|2022-05-04 05:00:00|||||||||13
1651640700000|2022-05-04 05:05:00|11835.6|11831.6|11834|11830|11835.6|11831.6|11834|11830|717
1651641000000|2022-05-04 05:10:00|||||||||100
1651641300000|2022-05-04 05:15:00|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|11834|11830|517
1651641600000|2022-05-04 05:20:00|||||||||147
1651641900000|2022-05-04 05:25:00|11834|11830|11835.6|11831.6|11835.6|11831.6|11834|11830|227
1651642200000|2022-05-04 05:30:00|||||||||28
1651642500000|2022-05-04 05:35:00|11834|11830|11837.2|11833.2|11838.7|11834.7|11834|11830|1170
1651642800000|2022-05-04 05:40:00|11836.4|11832.4|11835.6|11831.6|11836.4|11832.4|11835.6|11831.6|272
1651643100000|2022-05-04 05:45:00|11834|11830|11832.5|11828.5|11834|11830|11832.5|11828.5|422
1651643400000|2022-05-04 05:50:00|11830.9|11826.9|11830.9|11826.9|11832.5|11828.5|11830.9|11826.9|960
1651643700000|2022-05-04 05:55:00|11832.5|11828.5|11829.3|11825.3|11834|11830|11829.3|11825.3|1004
1651644000000|2022-05-04 06:00:00|11830.9|11826.9|11821.5|11817.5|11832.5|11828.5|11821.5|11817.5|2378
1651644300000|2022-05-04 06:05:00|11822.3|11818.3|11824.7|11820.7|11826.2|11822.2|11821.5|11817.5|2381
1651644600000|2022-05-04 06:10:00|11826.2|11822.2|11823.1|11819.1|11827.8|11823.8|11823.1|11819.1|2099
1651644900000|2022-05-04 06:15:00|11824.7|11820.7|11827.8|11823.8|11827.8|11823.8|11823.1|11819.1|1285
1651645200000|2022-05-04 06:20:00|11829.3|11825.3|11827.8|11823.8|11829.3|11825.3|11826.2|11822.2|927
1651645500000|2022-05-04 06:25:00|11829.3|11825.3|11832.5|11828.5|11832.5|11828.5|11827.8|11823.8|1156
1651645800000|2022-05-04 06:30:00|11834|11830|11832.5|11828.5|11834|11830|11829.3|11825.3|1701
1651646100000|2022-05-04 06:35:00|11830.9|11826.9|11834|11830|11834|11830|11830.9|11826.9|1374
1651646400000|2022-05-04 06:40:00|11835.6|11831.6|11838.7|11834.7|11838.7|11834.7|11835.6|11831.6|2377
1651646700000|2022-05-04 06:45:00|11837.2|11833.2|11843.4|11839.4|11843.4|11839.4|11837.2|11833.2|1452
1651647000000|2022-05-04 06:50:00|11841.8|11837.8|11843.4|11839.4|11845|11841|11841.8|11837.8|2390
1651647300000|2022-05-04 06:55:00|11845|11841|11848.1|11844.1|11849.7|11845.7|11843.4|11839.4|2877
1651647600000|2022-05-04 07:00:00|11846.5|11842.5|11845|11841|11848.1|11844.1|11845|11841|2343
1651647900000|2022-05-04 07:05:00|11843.4|11839.4|11841.8|11837.8|11845|11841|11841.8|11837.8|1220
1651648200000|2022-05-04 07:10:00|11840.3|11836.3|11840.3|11836.3|11841.8|11837.8|11837.2|11833.2|2038
1651648500000|2022-05-04 07:15:00|11838.7|11834.7|11837.2|11833.2|11840.3|11836.3|11835.6|11831.6|1874
1651648800000|2022-05-04 07:20:00|11838.7|11834.7|11841.8|11837.8|11843.4|11839.4|11837.2|11833.2|1510
1651649100000|2022-05-04 07:25:00|11843.4|11839.4|11846.5|11842.5|11846.5|11842.5|11843.4|11839.4|2005
1651649400000|2022-05-04 07:30:00|11848.1|11844.1|11845|11841|11848.1|11844.1|11843.4|11839.4|1102
1651649700000|2022-05-04 07:35:00|11843.4|11839.4|11840.3|11836.3|11845|11841|11840.3|11836.3|983
1651650000000|2022-05-04 07:40:00|11841.8|11837.8|11835.6|11831.6|11841.8|11837.8|11835.6|11831.6|1610
1651650300000|2022-05-04 07:45:00|11834.8|11830.8|11840.3|11836.3|11841.8|11837.8|11834|11830|2113
1651650600000|2022-05-04 07:50:00|11838.7|11834.7|11843.4|11839.4|11843.4|11839.4|11837.2|11833.2|845
1651650900000|2022-05-04 07:55:00|11841.8|11837.8|11841.8|11837.8|11843.4|11839.4|11840.3|11836.3|1505
1651651200000|2022-05-04 08:00:00|11843.4|11839.4|11848.1|11844.1|11848.1|11844.1|11843.4|11839.4|1877
1651651500000|2022-05-04 08:05:00|11849.7|11845.7|11848.1|11844.1|11849.7|11845.7|11846.5|11842.5|2433
1651651800000|2022-05-04 08:10:00|11849.7|11845.7|11848.1|11844.1|11849.7|11845.7|11845|11841|1771
1651652100000|2022-05-04 08:15:00|11849.7|11845.7|11848.1|11844.1|11849.7|11845.7|11846.5|11842.5|1369
1651652400000|2022-05-04 08:20:00|11849.7|11845.7|11848.1|11844.1|11849.7|11845.7|11848.1|11844.1|740
1651652700000|2022-05-04 08:25:00|11849.7|11845.7|11845|11841|11849.7|11845.7|11843.4|11839.4|683
1651653000000|2022-05-04 08:30:00|11843.4|11839.4|11846.5|11842.5|11846.5|11842.5|11843.4|11839.4|671
1651653300000|2022-05-04 08:35:00|11845|11841|11843.4|11839.4|11845|11841|11841.8|11837.8|793
1651653600000|2022-05-04 08:40:00|11841.8|11837.8|11845|11841|11845|11841|11841.8|11837.8|383
1651653900000|2022-05-04 08:45:00|11846.5|11842.5|11849.7|11845.7|11849.7|11845.7|11845|11841|761
1651654200000|2022-05-04 08:50:00|11848.1|11844.1|11851.2|11847.2|11851.2|11847.2|11848.1|11844.1|593
1651654500000|2022-05-04 08:55:00|11849.7|11845.7|11849.7|11845.7|11851.2|11847.2|11849.7|11845.7|1029
1651654800000|2022-05-04 09:00:00|11848.1|11844.1|11848.1|11844.1|11849.7|11845.7|11846.5|11842.5|860
1651655100000|2022-05-04 09:05:00|11846.5|11842.5|11846.5|11842.5|11848.1|11844.1|11846.5|11842.5|201
1651655400000|2022-05-04 09:10:00|11848.1|11844.1|11846.5|11842.5|11848.1|11844.1|11845|11841|401
1651655700000|2022-05-04 09:15:00|11845.8|11841.8|11845|11841|11846.5|11842.5|11843.4|11839.4|694
1651656000000|2022-05-04 09:20:00|11846.5|11842.5|11843.4|11839.4|11846.5|11842.5|11841.8|11837.8|761
1651656300000|2022-05-04 09:25:00|11845|11841|11843.4|11839.4|11845|11841|11843.4|11839.4|299
1651656600000|2022-05-04 09:30:00|11845|11841|11845|11841|11845|11841|11843.4|11839.4|368
1651656900000|2022-05-04 09:35:00|11843.4|11839.4|11846.5|11842.5|11846.5|11842.5|11843.4|11839.4|1185
1651657200000|2022-05-04 09:40:00|11848.1|11844.1|11848.1|11844.1|11849.7|11845.7|11848.1|11844.1|738
1651657500000|2022-05-04 09:45:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11849.7|11845.7|347
1651657800000|2022-05-04 09:50:00|11852.8|11848.8|11852.8|11848.8|11852.8|11848.8|11852.8|11848.8|1171
1651658100000|2022-05-04 09:55:00|11854.3|11850.3|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|1865
1651658400000|2022-05-04 10:00:00|11854.3|11850.3|11854.3|11850.3|11855.9|11851.9|11852.8|11848.8|657
1651658700000|2022-05-04 10:05:00|11855.9|11851.9|11852.8|11848.8|11855.9|11851.9|11852.8|11848.8|1194
1651659000000|2022-05-04 10:10:00|11851.2|11847.2|11854.3|11850.3|11854.3|11850.3|11851.2|11847.2|873
1651659300000|2022-05-04 10:15:00|11852.8|11848.8|11854.3|11850.3|11855.9|11851.9|11852.8|11848.8|947
1651659600000|2022-05-04 10:20:00|11855.9|11851.9|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|623
1651659900000|2022-05-04 10:25:00|11854.3|11850.3|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|537
1651660200000|2022-05-04 10:30:00|11854.3|11850.3|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|387
1651660500000|2022-05-04 10:35:00|11857.5|11853.5|11857.5|11853.5|11860.6|11856.6|11855.9|11851.9|1792
1651660800000|2022-05-04 10:40:00|11855.9|11851.9|11855.9|11851.9|11857.5|11853.5|11855.9|11851.9|1306
1651661100000|2022-05-04 10:45:00|11855.1|11851.1|11855.9|11851.9|11857.5|11853.5|11854.3|11850.3|556
1651661400000|2022-05-04 10:50:00|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|254
1651661700000|2022-05-04 10:55:00|11855.9|11851.9|11852.8|11848.8|11855.9|11851.9|11852.8|11848.8|760
1651662000000|2022-05-04 11:00:00|11854.3|11850.3|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|1889
1651662300000|2022-05-04 11:05:00|11851.2|11847.2|11854.3|11850.3|11854.3|11850.3|11851.2|11847.2|877
1651662600000|2022-05-04 11:10:00|11855.9|11851.9|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|307
1651662900000|2022-05-04 11:15:00|11854.3|11850.3|11852.8|11848.8|11855.9|11851.9|11851.2|11847.2|1477
1651663200000|2022-05-04 11:20:00|11851.2|11847.2|11851.2|11847.2|11854.3|11850.3|11851.2|11847.2|1962
1651663500000|2022-05-04 11:25:00|11849.7|11845.7|11848.1|11844.1|11851.2|11847.2|11848.1|11844.1|1529
1651663800000|2022-05-04 11:30:00|11849.7|11845.7|11849.7|11845.7|11849.7|11845.7|11849.7|11845.7|913
1651664100000|2022-05-04 11:35:00|11851.2|11847.2|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|1030
1651664400000|2022-05-04 11:40:00|11852.8|11848.8|11855.9|11851.9|11855.9|11851.9|11852.8|11848.8|1180
1651664700000|2022-05-04 11:45:00|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|2034
1651665000000|2022-05-04 11:50:00|11852.8|11848.8|11851.2|11847.2|11852.8|11848.8|11851.2|11847.2|551
1651665300000|2022-05-04 11:55:00|11849.7|11845.7|11848.1|11844.1|11849.7|11845.7|11845|11841|3155
1651665600000|2022-05-04 12:00:00|11849.7|11845.7|11854.3|11850.3|11854.3|11850.3|11848.1|11844.1|3955
1651665900000|2022-05-04 12:05:00|11852.8|11848.8|11851.2|11847.2|11854.3|11850.3|11848.1|11844.1|1523
1651666200000|2022-05-04 12:10:00|11852.8|11848.8|11849.7|11845.7|11852.8|11848.8|11849.7|11845.7|2213
1651666500000|2022-05-04 12:15:00|11852|11848|11851.2|11847.2|11857.5|11853.5|11849.7|11845.7|4327
1651666800000|2022-05-04 12:20:00|11850.4|11846.4|11838.7|11834.7|11850.4|11846.4|11835.6|11831.6|4793
1651667100000|2022-05-04 12:25:00|11837.2|11833.2|11843.4|11839.4|11843.4|11839.4|11835.6|11831.6|2772
1651667400000|2022-05-04 12:30:00|11845|11841|11840.3|11836.3|11851.2|11847.2|11840.3|11836.3|6455
1651667700000|2022-05-04 12:35:00|11841.8|11837.8|11852.8|11848.8|11852.8|11848.8|11840.3|11836.3|2879
1651668000000|2022-05-04 12:40:00|11851.2|11847.2|11849.7|11845.7|11851.2|11847.2|11845|11841|2957
1651668300000|2022-05-04 12:45:00|11848.1|11844.1|11838.7|11834.7|11851.2|11847.2|11837.2|11833.2|3321
1651668600000|2022-05-04 12:50:00|11837.2|11833.2|11841.8|11837.8|11843.4|11839.4|11834|11830|4471
1651668900000|2022-05-04 12:55:00|11843.4|11839.4|11840.3|11836.3|11845|11841|11838.7|11834.7|4297
1651669200000|2022-05-04 13:00:00|11838.7|11834.7|11846.5|11842.5|11848.1|11844.1|11838.7|11834.7|2837
1651669500000|2022-05-04 13:05:00|11845.8|11841.8|11840.3|11836.3|11846.5|11842.5|11838.7|11834.7|3166
1651669800000|2022-05-04 13:10:00|11838.7|11834.7|11834|11830|11838.7|11834.7|11829.3|11825.3|4971
1651670100000|2022-05-04 13:15:00|11835.6|11831.6|11832.5|11828.5|11837.2|11833.2|11830.9|11826.9|6283
1651670400000|2022-05-04 13:20:00|11830.9|11826.9|11835.6|11831.6|11837.2|11833.2|11830.9|11826.9|2907
1651670700000|2022-05-04 13:25:00|11834|11830|11835.6|11831.6|11838.7|11834.7|11832.5|11828.5|3576
1651671000000|2022-05-04 13:30:00|11834|11830|11826.2|11822.2|11835.6|11831.6|11826.2|11822.2|3177
1651671300000|2022-05-04 13:35:00|11824.7|11820.7|11823.1|11819.1|11824.7|11820.7|11821.5|11817.5|7313
1651671600000|2022-05-04 13:40:00|11824.7|11820.7|11826.2|11822.2|11829.3|11825.3|11823.1|11819.1|11371
1651671900000|2022-05-04 13:45:00|11827.8|11823.8|11824.7|11820.7|11832.5|11828.5|11821.5|11817.5|6650
1651672200000|2022-05-04 13:50:00|11826.2|11822.2|11823.1|11819.1|11826.2|11822.2|11821.5|11817.5|6200
1651672500000|2022-05-04 13:55:00|11824.7|11820.7|11829.3|11825.3|11830.9|11826.9|11823.1|11819.1|4825
1651672800000|2022-05-04 14:00:00|11827.8|11823.8|11830.9|11826.9|11830.9|11826.9|11823.1|11819.1|6987
1651673100000|2022-05-04 14:05:00|11829.3|11825.3|11824.7|11820.7|11832.5|11828.5|11824.7|11820.7|5101
1651673400000|2022-05-04 14:10:00|11823.1|11819.1|11823.1|11819.1|11824.7|11820.7|11823.1|11819.1|3977
1651673700000|2022-05-04 14:15:00|11824.7|11820.7|11832.5|11828.5|11834|11830|11824.7|11820.7|7247
1651674000000|2022-05-04 14:20:00|11830.9|11826.9|11826.2|11822.2|11830.9|11826.9|11824.7|11820.7|7408
1651674300000|2022-05-04 14:25:00|11824.7|11820.7|11826.2|11822.2|11829.3|11825.3|11823.1|11819.1|4249
1651674600000|2022-05-04 14:30:00|11827.8|11823.8|11830.9|11826.9|11830.9|11826.9|11824.7|11820.7|4773
1651674900000|2022-05-04 14:35:00|11832.5|11828.5|11834|11830|11835.6|11831.6|11832.5|11828.5|4166
1651675200000|2022-05-04 14:40:00|11835.6|11831.6|11838.7|11834.7|11838.7|11834.7|11834|11830|4040
1651675500000|2022-05-04 14:45:00|11837.2|11833.2|11837.2|11833.2|11840.3|11836.3|11837.2|11833.2|4959
1651675800000|2022-05-04 14:50:00|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|11829.3|11825.3|10492
1651676100000|2022-05-04 14:55:00|11834|11830|11838.7|11834.7|11841.8|11837.8|11834|11830|5355
1651676400000|2022-05-04 15:00:00|11837.2|11833.2|11838.7|11834.7|11840.3|11836.3|11837.2|11833.2|5361
1651676700000|2022-05-04 15:05:00|11840.3|11836.3|11841.8|11837.8|11843.4|11839.4|11838.7|11834.7|3497
1651677000000|2022-05-04 15:10:00|11840.3|11836.3|11845|11841|11845|11841|11840.3|11836.3|3833
1651677300000|2022-05-04 15:15:00|11846.5|11842.5|11846.5|11842.5|11849.7|11845.7|11845|11841|6499
1651677600000|2022-05-04 15:20:00|11845|11841|11840.3|11836.3|11845|11841|11838.7|11834.7|2956
1651677900000|2022-05-04 15:25:00|11838.7|11834.7|11840.3|11836.3|11841.8|11837.8|11837.2|11833.2|3317
1651678200000|2022-05-04 15:30:00|11839.5|11835.5|11845|11841|11846.5|11842.5|11838.7|11834.7|2873
1651678500000|2022-05-04 15:35:00|11846.5|11842.5|11843.4|11839.4|11846.5|11842.5|11840.3|11836.3|3004
1651678800000|2022-05-04 15:40:00|11841.8|11837.8|11841.8|11837.8|11843.4|11839.4|11840.3|11836.3|2234
1651679100000|2022-05-04 15:45:00|11843.4|11839.4|11843.4|11839.4|11845|11841|11841.8|11837.8|2417
1651679400000|2022-05-04 15:50:00|11845|11841|11845|11841|11848.1|11844.1|11841.8|11837.8|4054
1651679700000|2022-05-04 15:55:00|11843.4|11839.4|11843.4|11839.4|11846.5|11842.5|11843.4|11839.4|3366
1651680000000|2022-05-04 16:00:00|11845|11841|11841.8|11837.8|11845|11841|11841.8|11837.8|2829
1651680300000|2022-05-04 16:05:00|11843.4|11839.4|11840.3|11836.3|11843.4|11839.4|11840.3|11836.3|1735
1651680600000|2022-05-04 16:10:00|11838.7|11834.7|11845|11841|11845|11841|11838.7|11834.7|2052
1651680900000|2022-05-04 16:15:00|11843.4|11839.4|11845|11841|11845|11841|11841.8|11837.8|1446
1651681200000|2022-05-04 16:20:00|11846.5|11842.5|11841.8|11837.8|11848.1|11844.1|11841.8|11837.8|1977
1651681500000|2022-05-04 16:25:00|11842.6|11838.6|11840.3|11836.3|11843.4|11839.4|11840.3|11836.3|2613
1651681800000|2022-05-04 16:30:00|11841.8|11837.8|11838.7|11834.7|11841.8|11837.8|11837.2|11833.2|973
1651682100000|2022-05-04 16:35:00|11840.3|11836.3|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|1862
1651682400000|2022-05-04 16:40:00|11839.5|11835.5|11837.2|11833.2|11840.3|11836.3|11837.2|11833.2|1150
1651682700000|2022-05-04 16:45:00|11838.7|11834.7|11840.3|11836.3|11841.8|11837.8|11837.2|11833.2|3582
1651683000000|2022-05-04 16:50:00|11838.7|11834.7|11834|11830|11838.7|11834.7|11834|11830|3222
1651683300000|2022-05-04 16:55:00|11835.6|11831.6|11838.7|11834.7|11838.7|11834.7|11835.6|11831.6|1637
1651683600000|2022-05-04 17:00:00|11840.3|11836.3|11841.8|11837.8|11843.4|11839.4|11838.7|11834.7|2337
1651683900000|2022-05-04 17:05:00|11840.3|11836.3|11838.7|11834.7|11840.3|11836.3|11837.2|11833.2|710
1651684200000|2022-05-04 17:10:00|11837.2|11833.2|11835.6|11831.6|11837.2|11833.2|11832.5|11828.5|3852
1651684500000|2022-05-04 17:15:00|11837.2|11833.2|11837.2|11833.2|11838.7|11834.7|11835.6|11831.6|4457
1651684800000|2022-05-04 17:20:00|11835.6|11831.6|11837.2|11833.2|11838.7|11834.7|11835.6|11831.6|1611
1651685100000|2022-05-04 17:25:00|11836.4|11832.4|11835.6|11831.6|11837.2|11833.2|11832.5|11828.5|2462
1651685400000|2022-05-04 17:30:00|11837.2|11833.2|11834|11830|11837.2|11833.2|11832.5|11828.5|1672
1651685700000|2022-05-04 17:35:00|11835.6|11831.6|11834|11830|11835.6|11831.6|11832.5|11828.5|2342
1651686000000|2022-05-04 17:40:00|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|11834|11830|1601
1651686300000|2022-05-04 17:45:00|11837.2|11833.2|11834|11830|11837.2|11833.2|11834|11830|1567
1651686600000|2022-05-04 17:50:00|11832.5|11828.5|11834|11830|11835.6|11831.6|11829.3|11825.3|2487
1651686900000|2022-05-04 17:55:00|11832.5|11828.5|11846.5|11842.5|11848.1|11844.1|11832.5|11828.5|4111
1651687200000|2022-05-04 18:00:00|11847.3|11843.3|11851.2|11847.2|11870|11866|11836.4|11832.4|9739
1651687500000|2022-05-04 18:05:00|11852.8|11848.8|11849.7|11845.7|11857.5|11853.5|11845|11841|7872
1651687800000|2022-05-04 18:10:00|11848.1|11844.1|11860.6|11856.6|11862.2|11858.2|11841.8|11837.8|6434
1651688100000|2022-05-04 18:15:00|11859|11855|11852.8|11848.8|11862.2|11858.2|11851.2|11847.2|7407
1651688400000|2022-05-04 18:20:00|11851.2|11847.2|11855.9|11851.9|11857.5|11853.5|11848.1|11844.1|3483
1651688700000|2022-05-04 18:25:00|11857.5|11853.5|11862.2|11858.2|11862.2|11858.2|11852.8|11848.8|4145
1651689000000|2022-05-04 18:30:00|11860.6|11856.6|11824.7|11820.7|11863.7|11859.7|11824.7|11820.7|13337
1651689300000|2022-05-04 18:35:00|11826.2|11822.2|11832.5|11828.5|11846.5|11842.5|11815.3|11811.3|13814
1651689600000|2022-05-04 18:40:00|11830.9|11826.9|11852.8|11848.8|11859|11855|11830.9|11826.9|9801
1651689900000|2022-05-04 18:45:00|11851.2|11847.2|11876.2|11872.2|11896.5|11892.5|11849.7|11845.7|18828
1651690200000|2022-05-04 18:50:00|11879.3|11875.3|11901.2|11897.2|11902.8|11898.8|11879.3|11875.3|11487
1651690500000|2022-05-04 18:55:00|11902.8|11898.8|11918.4|11914.4|11921.5|11917.5|11898.1|11894.1|17138
1651690800000|2022-05-04 19:00:00|11920|11916|11905.9|11901.9|11921.5|11917.5|11896.5|11892.5|14508
1651691100000|2022-05-04 19:05:00|11904.3|11900.3|11910.6|11906.6|11918.4|11914.4|11901.2|11897.2|9652
1651691400000|2022-05-04 19:10:00|11909.8|11905.8|11913.7|11909.7|11920|11916|11907.5|11903.5|19774
1651691700000|2022-05-04 19:15:00|11912.9|11908.9|11890.3|11886.3|11912.9|11908.9|11890.3|11886.3|9360
1651692000000|2022-05-04 19:20:00|11891.8|11887.8|11893.4|11889.4|11896.5|11892.5|11884|11880|9717
1651692300000|2022-05-04 19:25:00|11895|11891|11896.5|11892.5|11896.5|11892.5|11887.2|11883.2|5797
1651692600000|2022-05-04 19:30:00|11895.8|11891.8|11909|11905|11910.6|11906.6|11891.8|11887.8|5839
1651692900000|2022-05-04 19:35:00|11910.6|11906.6|11910.6|11906.6|11916.8|11912.8|11910.6|11906.6|6785
1651693200000|2022-05-04 19:40:00|11909.8|11905.8|11912.2|11908.2|11913.7|11909.7|11904.3|11900.3|6068
1651693500000|2022-05-04 19:45:00|11910.6|11906.6|11902.8|11898.8|11911.4|11907.4|11902.8|11898.8|3980
1651693800000|2022-05-04 19:50:00|11904.3|11900.3|11904.3|11900.3|11909|11905|11899.7|11895.7|3647
1651694100000|2022-05-04 19:55:00|11902.8|11898.8|11915.3|11911.3|11916.8|11912.8|11898.1|11894.1|4864
1651694400000|2022-05-04 20:00:00|11913.7|11909.7|11912.2|11908.2|11913.7|11909.7|11909|11905|6886
1651694700000|2022-05-04 20:05:00|11911.4|11907.4|11913.7|11909.7|11913.7|11909.7|11905.9|11901.9|3832
1651695000000|2022-05-04 20:10:00|11912.9|11908.9|11916.8|11912.8|11917.6|11913.6|11912.2|11908.2|4336
1651695300000|2022-05-04 20:15:00|11915.3|11911.3|11910.6|11906.6|11916.8|11912.8|11907.5|11903.5|2577
1651695600000|2022-05-04 20:20:00|11909|11905|11904.3|11900.3|11909|11905|11901.2|11897.2|3521
1651695900000|2022-05-04 20:25:00|11902.8|11898.8|11898.1|11894.1|11902.8|11898.8|11898.1|11894.1|3044
1651696200000|2022-05-04 20:30:00|11896.5|11892.5|11898.1|11894.1|11902.8|11898.8|11896.5|11892.5|2171
1651696500000|2022-05-04 20:35:00|11896.5|11892.5|11895|11891|11898.1|11894.1|11893.4|11889.4|2811
1651696800000|2022-05-04 20:40:00|11896.5|11892.5|11893.4|11889.4|11896.5|11892.5|11891.8|11887.8|1725
1651697100000|2022-05-04 20:45:00|11891.8|11887.8|11890.3|11886.3|11891.8|11887.8|11887.2|11883.2|2291
1651697400000|2022-05-04 20:50:00|11891.8|11887.8|11896.5|11892.5|11896.5|11892.5|11891.8|11887.8|2567
1651697700000|2022-05-04 20:55:00|11895|11891|11898.1|11894.1|11901.2|11897.2|11895|11891|3926
1651701600000|2022-05-04 22:00:00|11899.7|11895.7|11909|11905|11910.6|11906.6|11899.7|11895.7|649
1651701900000|2022-05-04 22:05:00|11910.6|11906.6|11910.6|11906.6|11912.2|11908.2|11910.6|11906.6|295
1651702200000|2022-05-04 22:10:00|11909|11905|11912.2|11908.2|11912.2|11908.2|11909|11905|662
1651702500000|2022-05-04 22:15:00|11910.6|11906.6|11916.8|11912.8|11916.8|11912.8|11910.6|11906.6|313
1651702800000|2022-05-04 22:20:00|11918.4|11914.4|11916.8|11912.8|11918.4|11914.4|11916.1|11912.1|300
1651703100000|2022-05-04 22:25:00|11918.4|11914.4|11916.8|11912.8|11918.4|11914.4|11916.8|11912.8|210
1651703400000|2022-05-04 22:30:00|11918.4|11914.4|11913.7|11909.7|11918.4|11914.4|11913.7|11909.7|385
1651703700000|2022-05-04 22:35:00|11912.2|11908.2|11907.5|11903.5|11912.2|11908.2|11905.9|11901.9|723
1651704000000|2022-05-04 22:40:00|11905.9|11901.9|11902.8|11898.8|11905.9|11901.9|11898.1|11894.1|788
1651704300000|2022-05-04 22:45:00|11904.3|11900.3|11900.4|11896.4|11905.9|11901.9|11900.4|11896.4|406
1651704600000|2022-05-04 22:50:00|11899.7|11895.7|11898.1|11894.1|11902.8|11898.8|11898.1|11894.1|331
1651704900000|2022-05-04 22:55:00|11896.5|11892.5|11896.5|11892.5|11899.7|11895.7|11896.5|11892.5|315
1651705200000|2022-05-04 23:00:00|11895|11891|11896.5|11892.5|11896.5|11892.5|11895|11891|272
1651705500000|2022-05-04 23:05:00|11895|11891|11896.5|11892.5|11898.1|11894.1|11895|11891|208
1651705800000|2022-05-04 23:10:00|11897.3|11893.3|11899.7|11895.7|11899.7|11895.7|11896.5|11892.5|282
1651706100000|2022-05-04 23:15:00|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|106
1651706400000|2022-05-04 23:20:00|11899.7|11895.7|11901.2|11897.2|11901.2|11897.2|11898.1|11894.1|177
1651706700000|2022-05-04 23:25:00|11902.8|11898.8|11901.2|11897.2|11902.8|11898.8|11899.7|11895.7|165
1651707000000|2022-05-04 23:30:00|11902.8|11898.8|11904.3|11900.3|11905.9|11901.9|11902.8|11898.8|407
1651707300000|2022-05-04 23:35:00|11902.8|11898.8|11904.3|11900.3|11904.3|11900.3|11902.8|11898.8|76
1651707600000|2022-05-04 23:40:00|11902.8|11898.8|11902.8|11898.8|11902.8|11898.8|11901.2|11897.2|446
1651707900000|2022-05-04 23:45:00|11904.3|11900.3|11905.9|11901.9|11905.9|11901.9|11904.3|11900.3|283
1651708200000|2022-05-04 23:50:00|11904.3|11900.3|11905.9|11901.9|11907.5|11903.5|11904.3|11900.3|224
1651708500000|2022-05-04 23:55:00|11907.5|11903.5|11904.3|11900.3|11907.5|11903.5|11904.3|11900.3|191
1651708800000|2022-05-05 00:00:00|11905.9|11901.9|11905.9|11901.9|11905.9|11901.9|11905.9|11901.9|103
1651709100000|2022-05-05 00:05:00|11907.5|11903.5|11915.3|11911.3|11915.3|11911.3|11907.5|11903.5|638
1651709400000|2022-05-05 00:10:00|11913.7|11909.7|11912.2|11908.2|11916.8|11912.8|11912.2|11908.2|495
1651709700000|2022-05-05 00:15:00|11913.7|11909.7|11913.7|11909.7|11915.3|11911.3|11910.6|11906.6|545
1651710000000|2022-05-05 00:20:00|11915.3|11911.3|11916.8|11912.8|11918.4|11914.4|11915.3|11911.3|509
1651710300000|2022-05-05 00:25:00|11915.3|11911.3|11912.2|11908.2|11916.8|11912.8|11912.2|11908.2|258
1651710600000|2022-05-05 00:30:00|11913.7|11909.7|11910.6|11906.6|11913.7|11909.7|11909|11905|562
1651710900000|2022-05-05 00:35:00|11909|11905|11909|11905|11910.6|11906.6|11907.5|11903.5|388
1651711200000|2022-05-05 00:40:00|11907.5|11903.5|11909|11905|11909|11905|11907.5|11903.5|98
1651711500000|2022-05-05 00:45:00|11909.8|11905.8|11907.5|11903.5|11910.6|11906.6|11907.5|11903.5|237
1651711800000|2022-05-05 00:50:00|11909|11905|11910.6|11906.6|11910.6|11906.6|11909|11905|262
1651712100000|2022-05-05 00:55:00|11909|11905|11909|11905|11910.6|11906.6|11907.5|11903.5|253
1651712400000|2022-05-05 01:00:00|11910.6|11906.6|11909|11905|11910.6|11906.6|11909|11905|216
1651712700000|2022-05-05 01:05:00|11910.6|11906.6|11912.2|11908.2|11912.2|11908.2|11910.6|11906.6|269
1651713000000|2022-05-05 01:10:00|||||||||14
1651713300000|2022-05-05 01:15:00|11913.7|11909.7|11916.8|11912.8|11916.8|11912.8|11913.7|11909.7|341
1651713600000|2022-05-05 01:20:00|11918.4|11914.4|11921.5|11917.5|11921.5|11917.5|11916.8|11912.8|749
1651713900000|2022-05-05 01:25:00|11923.1|11919.1|11930.9|11926.9|11930.9|11926.9|11921.5|11917.5|3270
1651714200000|2022-05-05 01:30:00|11929.3|11925.3|11927.8|11923.8|11930.9|11926.9|11927.8|11923.8|777
1651714500000|2022-05-05 01:35:00|11929.3|11925.3|11924.7|11920.7|11929.3|11925.3|11924.7|11920.7|931
1651714800000|2022-05-05 01:40:00|11926.2|11922.2|11923.1|11919.1|11926.2|11922.2|11921.5|11917.5|787
1651715100000|2022-05-05 01:45:00|11924.7|11920.7|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|493
1651715400000|2022-05-05 01:50:00|11923.1|11919.1|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|745
1651715700000|2022-05-05 01:55:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11918.4|11914.4|699
1651716000000|2022-05-05 02:00:00|11918.4|11914.4|11916.8|11912.8|11920|11916|11915.3|11911.3|810
1651716300000|2022-05-05 02:05:00|11915.3|11911.3|11913.7|11909.7|11916.8|11912.8|11913.7|11909.7|534
1651716600000|2022-05-05 02:10:00|||||||||381
1651716900000|2022-05-05 02:15:00|11912.2|11908.2|11913.7|11909.7|11913.7|11909.7|11912.2|11908.2|710
1651717200000|2022-05-05 02:20:00|11915.3|11911.3|11916.8|11912.8|11916.8|11912.8|11913.7|11909.7|296
1651717500000|2022-05-05 02:25:00|11918.4|11914.4|11918.4|11914.4|11920|11916|11916.8|11912.8|580
1651717800000|2022-05-05 02:30:00|11920|11916|11920|11916|11921.5|11917.5|11920|11916|128
1651718100000|2022-05-05 02:35:00|11918.4|11914.4|11921.5|11917.5|11921.5|11917.5|11918.4|11914.4|179
1651718400000|2022-05-05 02:40:00|11920|11916|11920|11916|11921.5|11917.5|11920|11916|383
1651718700000|2022-05-05 02:45:00|11918.4|11914.4|11918.4|11914.4|11920|11916|11918.4|11914.4|258
1651719000000|2022-05-05 02:50:00|11916.8|11912.8|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|141
1651719300000|2022-05-05 02:55:00|11916.8|11912.8|11915.3|11911.3|11918.4|11914.4|11915.3|11911.3|215
1651719600000|2022-05-05 03:00:00|11913.7|11909.7|11912.2|11908.2|11913.7|11909.7|11910.6|11906.6|635
1651719900000|2022-05-05 03:05:00|11910.6|11906.6|11907.5|11903.5|11910.6|11906.6|11907.5|11903.5|527
1651720200000|2022-05-05 03:10:00|11905.9|11901.9|11905.9|11901.9|11907.5|11903.5|11905.9|11901.9|417
1651720500000|2022-05-05 03:15:00|11904.3|11900.3|11902.8|11898.8|11904.3|11900.3|11902.8|11898.8|665
1651720800000|2022-05-05 03:20:00|11901.2|11897.2|11899.7|11895.7|11902.8|11898.8|11899.7|11895.7|1141
1651721100000|2022-05-05 03:25:00|11900.4|11896.4|11899.7|11895.7|11901.2|11897.2|11899.7|11895.7|224
1651721400000|2022-05-05 03:30:00|11901.2|11897.2|11899.7|11895.7|11901.2|11897.2|11899.7|11895.7|233
1651721700000|2022-05-05 03:35:00|||||||||151
1651722000000|2022-05-05 03:40:00|11901.2|11897.2|11899.7|11895.7|11901.2|11897.2|11899.7|11895.7|406
1651722300000|2022-05-05 03:45:00|11901.2|11897.2|11901.2|11897.2|11901.2|11897.2|11899.7|11895.7|680
1651722600000|2022-05-05 03:50:00|11902.8|11898.8|11904.3|11900.3|11904.3|11900.3|11902.8|11898.8|485
1651722900000|2022-05-05 03:55:00|11902.8|11898.8|11904.3|11900.3|11904.3|11900.3|11902.8|11898.8|366
1651723200000|2022-05-05 04:00:00|11902.8|11898.8|11901.2|11897.2|11902.8|11898.8|11901.2|11897.2|627
1651723500000|2022-05-05 04:05:00|||||||||14
1651723800000|2022-05-05 04:10:00|11899.7|11895.7|11901.2|11897.2|11901.2|11897.2|11899.7|11895.7|111
1651724100000|2022-05-05 04:15:00|11899.7|11895.7|11899.7|11895.7|11902|11898|11899.7|11895.7|323
1651724400000|2022-05-05 04:20:00|11901.2|11897.2|11901.2|11897.2|11901.2|11897.2|11901.2|11897.2|73
1651724700000|2022-05-05 04:25:00|11899.7|11895.7|11899.7|11895.7|11901.2|11897.2|11899.7|11895.7|248
1651725000000|2022-05-05 04:30:00|11901.2|11897.2|11899.7|11895.7|11901.2|11897.2|11899.7|11895.7|122
1651725300000|2022-05-05 04:35:00|11901.2|11897.2|11899.7|11895.7|11901.2|11897.2|11899.7|11895.7|970
1651725600000|2022-05-05 04:40:00|11898.1|11894.1|11899.7|11895.7|11899.7|11895.7|11898.1|11894.1|243
1651725900000|2022-05-05 04:45:00|11898.1|11894.1|11899.7|11895.7|11899.7|11895.7|11898.1|11894.1|550
1651726200000|2022-05-05 04:50:00|11898.1|11894.1|11898.1|11894.1|11899.7|11895.7|11898.1|11894.1|349
1651726500000|2022-05-05 04:55:00|11899.7|11895.7|11899.7|11895.7|11899.7|11895.7|11899.7|11895.7|158
1651726800000|2022-05-05 05:00:00|11898.1|11894.1|11895|11891|11898.1|11894.1|11895|11891|1088
1651727100000|2022-05-05 05:05:00|11895.8|11891.8|11895|11891|11895.8|11891.8|11893.4|11889.4|663
1651727400000|2022-05-05 05:10:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11888.7|11884.7|1156
1651727700000|2022-05-05 05:15:00|11890.3|11886.3|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|241
1651728000000|2022-05-05 05:20:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|222
1651728300000|2022-05-05 05:25:00|11890.3|11886.3|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|259
1651728600000|2022-05-05 05:30:00|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|11891.8|11887.8|151
1651728900000|2022-05-05 05:35:00|11892.6|11888.6|11890.3|11886.3|11893.4|11889.4|11890.3|11886.3|222
1651729200000|2022-05-05 05:40:00|11891.8|11887.8|11893.4|11889.4|11895|11891|11891.8|11887.8|213
1651729500000|2022-05-05 05:45:00|11895|11891|11898.1|11894.1|11898.1|11894.1|11895|11891|534
1651729800000|2022-05-05 05:50:00|11897.3|11893.3|11898.1|11894.1|11898.1|11894.1|11896.5|11892.5|188
1651730100000|2022-05-05 05:55:00|11896.5|11892.5|11895|11891|11896.5|11892.5|11893.4|11889.4|617
1651730400000|2022-05-05 06:00:00|11896.5|11892.5|11899.7|11895.7|11899.7|11895.7|11895|11891|2175
1651730700000|2022-05-05 06:05:00|11898.1|11894.1|11893.4|11889.4|11898.1|11894.1|11891.8|11887.8|1151
1651731000000|2022-05-05 06:10:00|11895|11891|11895|11891|11898.1|11894.1|11893.4|11889.4|1274
1651731300000|2022-05-05 06:15:00|11896.5|11892.5|11901.2|11897.2|11904.3|11900.3|11895|11891|1031
1651731600000|2022-05-05 06:20:00|11899.7|11895.7|11896.5|11892.5|11899.7|11895.7|11895|11891|797
1651731900000|2022-05-05 06:25:00|11898.1|11894.1|11891.8|11887.8|11898.1|11894.1|11891.8|11887.8|1761
1651732200000|2022-05-05 06:30:00|11893.4|11889.4|11891.8|11887.8|11895|11891|11891.8|11887.8|1247
1651732500000|2022-05-05 06:35:00|11890.3|11886.3|11887.2|11883.2|11891.8|11887.8|11887.2|11883.2|1267
1651732800000|2022-05-05 06:40:00|11886.4|11882.4|11887.2|11883.2|11888.7|11884.7|11882.5|11878.5|2642
1651733100000|2022-05-05 06:45:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11885.6|11881.6|2185
1651733400000|2022-05-05 06:50:00|11891.8|11887.8|11890.3|11886.3|11893.4|11889.4|11890.3|11886.3|1881
1651733700000|2022-05-05 06:55:00|11891.8|11887.8|11880.9|11876.9|11891.8|11887.8|11879.3|11875.3|3072
1651734000000|2022-05-05 07:00:00|11882.5|11878.5|11884|11880|11885.6|11881.6|11877.8|11873.8|6609
1651734300000|2022-05-05 07:05:00|11882.5|11878.5|11877.8|11873.8|11885.6|11881.6|11871.5|11867.5|4613
1651734600000|2022-05-05 07:10:00|11876.2|11872.2|11882.5|11878.5|11884|11880|11876.2|11872.2|2721
1651734900000|2022-05-05 07:15:00|11884|11880|11888.7|11884.7|11890.3|11886.3|11880.9|11876.9|2264
1651735200000|2022-05-05 07:20:00|11887.2|11883.2|11876.2|11872.2|11887.2|11883.2|11874.7|11870.7|2562
1651735500000|2022-05-05 07:25:00|11874.7|11870.7|11876.2|11872.2|11877.8|11873.8|11871.5|11867.5|1906
1651735800000|2022-05-05 07:30:00|11877.8|11873.8|11871.5|11867.5|11877.8|11873.8|11871.5|11867.5|1697
1651736100000|2022-05-05 07:35:00|11873.1|11869.1|11865.3|11861.3|11874.7|11870.7|11862.2|11858.2|3460
1651736400000|2022-05-05 07:40:00|11863.7|11859.7|11870|11866|11871.5|11867.5|11863.7|11859.7|3364
1651736700000|2022-05-05 07:45:00|11868.4|11864.4|11873.1|11869.1|11873.1|11869.1|11866.8|11862.8|1273
1651737000000|2022-05-05 07:50:00|11871.5|11867.5|11873.1|11869.1|11873.1|11869.1|11870|11866|1104
1651737300000|2022-05-05 07:55:00|11872.3|11868.3|11871.5|11867.5|11874.7|11870.7|11871.5|11867.5|1554
1651737600000|2022-05-05 08:00:00|11873.1|11869.1|11871.5|11867.5|11874.7|11870.7|11871.5|11867.5|1319
1651737900000|2022-05-05 08:05:00|11873.1|11869.1|11873.1|11869.1|11876.2|11872.2|11871.5|11867.5|1116
1651738200000|2022-05-05 08:10:00|11871.5|11867.5|11873.1|11869.1|11874.7|11870.7|11871.5|11867.5|1316
1651738500000|2022-05-05 08:15:00|11872.3|11868.3|11866.8|11862.8|11874.7|11870.7|11865.3|11861.3|2067
1651738800000|2022-05-05 08:20:00|11868.4|11864.4|11871.5|11867.5|11871.5|11867.5|11866.8|11862.8|833
1651739100000|2022-05-05 08:25:00|11873.1|11869.1|11874.7|11870.7|11874.7|11870.7|11871.5|11867.5|1156
1651739400000|2022-05-05 08:30:00|11873.1|11869.1|11874.7|11870.7|11874.7|11870.7|11871.5|11867.5|1483
1651739700000|2022-05-05 08:35:00|11875.4|11871.4|11873.1|11869.1|11876.2|11872.2|11871.5|11867.5|1313
1651740000000|2022-05-05 08:40:00|11871.5|11867.5|11879.3|11875.3|11879.3|11875.3|11871.5|11867.5|1018
1651740300000|2022-05-05 08:45:00|11877.8|11873.8|11879.3|11875.3|11880.9|11876.9|11876.2|11872.2|1109
1651740600000|2022-05-05 08:50:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|1142
1651740900000|2022-05-05 08:55:00|11877.8|11873.8|11885.6|11881.6|11885.6|11881.6|11877.8|11873.8|1310
1651741200000|2022-05-05 09:00:00|11884|11880|11885.6|11881.6|11887.2|11883.2|11882.5|11878.5|1618
1651741500000|2022-05-05 09:05:00|11884|11880|11884|11880|11887.2|11883.2|11884|11880|903
1651741800000|2022-05-05 09:10:00|11883.3|11879.3|11884|11880|11885.6|11881.6|11882.5|11878.5|1753
1651742100000|2022-05-05 09:15:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11884|11880|1067
1651742400000|2022-05-05 09:20:00|11888.7|11884.7|11885.6|11881.6|11890.3|11886.3|11885.6|11881.6|2740
1651742700000|2022-05-05 09:25:00|11887.2|11883.2|11888.7|11884.7|11890.3|11886.3|11887.2|11883.2|2923
1651743000000|2022-05-05 09:30:00|11887.2|11883.2|11882.5|11878.5|11887.2|11883.2|11882.5|11878.5|1777
1651743300000|2022-05-05 09:35:00|11884|11880|11880.9|11876.9|11884|11880|11879.3|11875.3|1560
1651743600000|2022-05-05 09:40:00|11882.5|11878.5|11884|11880|11884|11880|11880.9|11876.9|887
1651743900000|2022-05-05 09:45:00|11883.3|11879.3|11885.6|11881.6|11885.6|11881.6|11882.5|11878.5|807
1651744200000|2022-05-05 09:50:00|11887.2|11883.2|11885.6|11881.6|11888.7|11884.7|11885.6|11881.6|673
1651744500000|2022-05-05 09:55:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|760
1651744800000|2022-05-05 10:00:00|11886.4|11882.4|11890.3|11886.3|11891.8|11887.8|11886.4|11882.4|808
1651745100000|2022-05-05 10:05:00|11888.7|11884.7|11888.7|11884.7|11893.4|11889.4|11888.7|11884.7|2118
1651745400000|2022-05-05 10:10:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11885.6|11881.6|2073
1651745700000|2022-05-05 10:15:00|11888.7|11884.7|11885.6|11881.6|11888.7|11884.7|11885.6|11881.6|1117
1651746000000|2022-05-05 10:20:00|11884|11880|11887.2|11883.2|11887.2|11883.2|11884|11880|1063
1651746300000|2022-05-05 10:25:00|11888.7|11884.7|11885.6|11881.6|11888.7|11884.7|11885.6|11881.6|868
1651746600000|2022-05-05 10:30:00|11884|11880|11882.5|11878.5|11885.6|11881.6|11882.5|11878.5|1048
1651746900000|2022-05-05 10:35:00|11884|11880|11882.5|11878.5|11884|11880|11882.5|11878.5|590
1651747200000|2022-05-05 10:40:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|1481
1651747500000|2022-05-05 10:45:00|11877.8|11873.8|11877.8|11873.8|11879.3|11875.3|11876.2|11872.2|1529
1651747800000|2022-05-05 10:50:00|11876.2|11872.2|11874.7|11870.7|11877.8|11873.8|11874.7|11870.7|1034
1651748100000|2022-05-05 10:55:00|11876.2|11872.2|11874.7|11870.7|11876.2|11872.2|11871.5|11867.5|1454
1651748400000|2022-05-05 11:00:00|11873.9|11869.9|11874.7|11870.7|11876.2|11872.2|11865.3|11861.3|5201
1651748700000|2022-05-05 11:05:00|11873.9|11869.9|11885.6|11881.6|11885.6|11881.6|11873.1|11869.1|3190
1651749000000|2022-05-05 11:10:00|11884|11880|11895|11891|11895|11891|11884|11880|4694
1651749300000|2022-05-05 11:15:00|11896.5|11892.5|11891.8|11887.8|11898.1|11894.1|11888.7|11884.7|3805
1651749600000|2022-05-05 11:20:00|11890.3|11886.3|11893.4|11889.4|11896.5|11892.5|11887.2|11883.2|3467
1651749900000|2022-05-05 11:25:00|11895|11891|11893.4|11889.4|11896.5|11892.5|11891.8|11887.8|2860
1651750200000|2022-05-05 11:30:00|11891.8|11887.8|11880.9|11876.9|11893.4|11889.4|11879.3|11875.3|3997
1651750500000|2022-05-05 11:35:00|11877.8|11873.8|11876.2|11872.2|11882.5|11878.5|11874.7|11870.7|4280
1651750800000|2022-05-05 11:40:00|11877.8|11873.8|11885.6|11881.6|11887.2|11883.2|11876.2|11872.2|2641
1651751100000|2022-05-05 11:45:00|11884|11880|11884|11880|11887.2|11883.2|11882.5|11878.5|1736
1651751400000|2022-05-05 11:50:00|11885.6|11881.6|11887.2|11883.2|11891.8|11887.8|11885.6|11881.6|2169
1651751700000|2022-05-05 11:55:00|11888.7|11884.7|11876.2|11872.2|11888.7|11884.7|11876.2|11872.2|4161
1651752000000|2022-05-05 12:00:00|11877.8|11873.8|11888.7|11884.7|11890.3|11886.3|11877.8|11873.8|5597
1651752300000|2022-05-05 12:05:00|11887.2|11883.2|11893.4|11889.4|11893.4|11889.4|11885.6|11881.6|2530
1651752600000|2022-05-05 12:10:00|11892.6|11888.6|11901.2|11897.2|11901.2|11897.2|11890.3|11886.3|2679
1651752900000|2022-05-05 12:15:00|11899.7|11895.7|11896.5|11892.5|11901.2|11897.2|11895|11891|3899
1651753200000|2022-05-05 12:20:00|11895|11891|11898.1|11894.1|11904.3|11900.3|11893.4|11889.4|3294
1651753500000|2022-05-05 12:25:00|11896.5|11892.5|11899.7|11895.7|11902.8|11898.8|11895|11891|3738
1651753800000|2022-05-05 12:30:00|11902.8|11898.8|11896.5|11892.5|11904.3|11900.3|11895|11891|5217
1651754100000|2022-05-05 12:35:00|11898.1|11894.1|11896.5|11892.5|11904.3|11900.3|11895|11891|6146
1651754400000|2022-05-05 12:40:00|11895|11891|11891.8|11887.8|11898.1|11894.1|11891.8|11887.8|2896
1651754700000|2022-05-05 12:45:00|11893.4|11889.4|11888.7|11884.7|11893.4|11889.4|11888.7|11884.7|5632
1651755000000|2022-05-05 12:50:00|11887.2|11883.2|11879.3|11875.3|11888.7|11884.7|11879.3|11875.3|5823
1651755300000|2022-05-05 12:55:00|11880.9|11876.9|11876.2|11872.2|11880.9|11876.9|11874.7|11870.7|4735
1651755600000|2022-05-05 13:00:00|11874.7|11870.7|11870|11866|11879.3|11875.3|11870|11866|6712
1651755900000|2022-05-05 13:05:00|11871.5|11867.5|11865.3|11861.3|11874.7|11870.7|11865.3|11861.3|6400
1651756200000|2022-05-05 13:10:00|11866.8|11862.8|11862.2|11858.2|11868.4|11864.4|11860.6|11856.6|6835
1651756500000|2022-05-05 13:15:00|11861.4|11857.4|11854.3|11850.3|11862.2|11858.2|11851.2|11847.2|12846
1651756800000|2022-05-05 13:20:00|11852.8|11848.8|11849.7|11845.7|11854.3|11850.3|11845|11841|11411
1651757100000|2022-05-05 13:25:00|11848.1|11844.1|11846.5|11842.5|11852.8|11848.8|11843.4|11839.4|8551
1651757400000|2022-05-05 13:30:00|11848.1|11844.1|11855.9|11851.9|11855.9|11851.9|11838.7|11834.7|12249
1651757700000|2022-05-05 13:35:00|11854.3|11850.3|11859|11855|11859|11855|11849.7|11845.7|14312
1651758000000|2022-05-05 13:40:00|11857.5|11853.5|11849.7|11845.7|11860.6|11856.6|11849.7|11845.7|8931
1651758300000|2022-05-05 13:45:00|11851.2|11847.2|11840.3|11836.3|11851.2|11847.2|11840.3|11836.3|11185
1651758600000|2022-05-05 13:50:00|11841.8|11837.8|11834|11830|11843.4|11839.4|11830.9|11826.9|9375
1651758900000|2022-05-05 13:55:00|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|11827.8|11823.8|10302
1651759200000|2022-05-05 14:00:00|11834|11830|11829.3|11825.3|11837.2|11833.2|11829.3|11825.3|8516
1651759500000|2022-05-05 14:05:00|11827.8|11823.8|11829.3|11825.3|11832.5|11828.5|11827.8|11823.8|8408
1651759800000|2022-05-05 14:10:00|11830.9|11826.9|11824.7|11820.7|11830.9|11826.9|11821.5|11817.5|11380
1651760100000|2022-05-05 14:15:00|11826.2|11822.2|11829.3|11825.3|11830.9|11826.9|11823.1|11819.1|13031
1651760400000|2022-05-05 14:20:00|11830.9|11826.9|11832.5|11828.5|11832.5|11828.5|11826.2|11822.2|15820
1651760700000|2022-05-05 14:25:00|11830.9|11826.9|11829.3|11825.3|11830.9|11826.9|11824.7|11820.7|7657
1651761000000|2022-05-05 14:30:00|11827.8|11823.8|11830.9|11826.9|11832.5|11828.5|11824.7|11820.7|7024
1651761300000|2022-05-05 14:35:00|11832.5|11828.5|11832.5|11828.5|11835.6|11831.6|11832.5|11828.5|8005
1651761600000|2022-05-05 14:40:00|11830.9|11826.9|11829.3|11825.3|11834|11830|11827.8|11823.8|5189
1651761900000|2022-05-05 14:45:00|11827.8|11823.8|11826.2|11822.2|11827.8|11823.8|11823.1|11819.1|5441
1651762200000|2022-05-05 14:50:00|11827.8|11823.8|11827.8|11823.8|11829.3|11825.3|11823.1|11819.1|7456
1651762500000|2022-05-05 14:55:00|11826.2|11822.2|11820|11816|11829.3|11825.3|11818.4|11814.4|27246
1651762800000|2022-05-05 15:00:00|11821.5|11817.5|11815.3|11811.3|11823.1|11819.1|11813.7|11809.7|15054
1651763100000|2022-05-05 15:05:00|11816.8|11812.8|11802.8|11798.8|11816.8|11812.8|11798.1|11794.1|19051
1651763400000|2022-05-05 15:10:00|11801.2|11797.2|11812.2|11808.2|11812.2|11808.2|11801.2|11797.2|12410
1651763700000|2022-05-05 15:15:00|11810.6|11806.6|11799.7|11795.7|11813.7|11809.7|11799.7|11795.7|9259
1651764000000|2022-05-05 15:20:00|11798.9|11794.9|11793.4|11789.4|11801.2|11797.2|11791.8|11787.8|14989
1651764300000|2022-05-05 15:25:00|11791.8|11787.8|11788.7|11784.7|11795|11791|11788.7|11784.7|12258
1651764600000|2022-05-05 15:30:00|11790.3|11786.3|11796.5|11792.5|11799.7|11795.7|11790.3|11786.3|9179
1651764900000|2022-05-05 15:35:00|11797.3|11793.3|11795|11791|11798.1|11794.1|11793.4|11789.4|13154
1651765200000|2022-05-05 15:40:00|11793.4|11789.4|11798.1|11794.1|11799.7|11795.7|11793.4|11789.4|5150
1651765500000|2022-05-05 15:45:00|11799.7|11795.7|11798.1|11794.1|11799.7|11795.7|11793.4|11789.4|5012
1651765800000|2022-05-05 15:50:00|11796.5|11792.5|11791.8|11787.8|11798.1|11794.1|11787.2|11783.2|8336
1651766100000|2022-05-05 15:55:00|11793.4|11789.4|11796.5|11792.5|11798.1|11794.1|11788.7|11784.7|5799
1651766400000|2022-05-05 16:00:00|11798.1|11794.1|11798.1|11794.1|11799.7|11795.7|11796.5|11792.5|4331
1651766700000|2022-05-05 16:05:00|11799.7|11795.7|11795|11791|11801.2|11797.2|11793.4|11789.4|3557
1651767000000|2022-05-05 16:10:00|11796.5|11792.5|11791.8|11787.8|11796.5|11792.5|11788.7|11784.7|2794
1651767300000|2022-05-05 16:15:00|11793.4|11789.4|11796.5|11792.5|11796.5|11792.5|11791.8|11787.8|2083
1651767600000|2022-05-05 16:20:00|11795|11791|11790.3|11786.3|11798.1|11794.1|11788.7|11784.7|4775
1651767900000|2022-05-05 16:25:00|11788.7|11784.7|11793.4|11789.4|11795|11791|11787.2|11783.2|3661
1651768200000|2022-05-05 16:30:00|11795|11791|11796.5|11792.5|11799.7|11795.7|11793.4|11789.4|3870
1651768500000|2022-05-05 16:35:00|11795|11791|11790.3|11786.3|11795|11791|11788.7|11784.7|4336
1651768800000|2022-05-05 16:40:00|11788.7|11784.7|11790.3|11786.3|11790.3|11786.3|11785.6|11781.6|3596
1651769100000|2022-05-05 16:45:00|11791.8|11787.8|11788.7|11784.7|11791.8|11787.8|11787.2|11783.2|1755
1651769400000|2022-05-05 16:50:00|11787.2|11783.2|11790.3|11786.3|11791.8|11787.8|11785.6|11781.6|2749
1651769700000|2022-05-05 16:55:00|11788.7|11784.7|11793.4|11789.4|11796.5|11792.5|11788.7|11784.7|7048
1651770000000|2022-05-05 17:00:00|11795|11791|11801.2|11797.2|11801.2|11797.2|11793.4|11789.4|5858
1651770300000|2022-05-05 17:05:00|11799.7|11795.7|11798.1|11794.1|11801.2|11797.2|11796.5|11792.5|5196
1651770600000|2022-05-05 17:10:00|11796.5|11792.5|11793.4|11789.4|11796.5|11792.5|11793.4|11789.4|1413
1651770900000|2022-05-05 17:15:00|11791.8|11787.8|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|3598
1651771200000|2022-05-05 17:20:00|11791.8|11787.8|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|1430
1651771500000|2022-05-05 17:25:00|11793.4|11789.4|11787.2|11783.2|11793.4|11789.4|11785.6|11781.6|2482
1651771800000|2022-05-05 17:30:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11785.6|11781.6|1636
1651772100000|2022-05-05 17:35:00|11787.2|11783.2|11790.3|11786.3|11791.8|11787.8|11784|11780|3649
1651772400000|2022-05-05 17:40:00|11788.7|11784.7|11790.3|11786.3|11791.8|11787.8|11788.7|11784.7|2499
1651772700000|2022-05-05 17:45:00|11791.8|11787.8|11790.3|11786.3|11793.4|11789.4|11788.7|11784.7|3549
1651773000000|2022-05-05 17:50:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11784|11780|3191
1651773300000|2022-05-05 17:55:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11787.2|11783.2|1703
1651773600000|2022-05-05 18:00:00|11788.7|11784.7|11787.2|11783.2|11791.8|11787.8|11785.6|11781.6|2883
1651773900000|2022-05-05 18:05:00|11788.7|11784.7|11793.4|11789.4|11793.4|11789.4|11787.2|11783.2|2832
1651774200000|2022-05-05 18:10:00|11795|11791|11796.5|11792.5|11798.1|11794.1|11793.4|11789.4|4645
1651774500000|2022-05-05 18:15:00|11795|11791|11798.1|11794.1|11799.7|11795.7|11795|11791|4493
1651774800000|2022-05-05 18:20:00|11799.7|11795.7|11802.8|11798.8|11802.8|11798.8|11799.7|11795.7|4607
1651775100000|2022-05-05 18:25:00|11801.2|11797.2|11799.7|11795.7|11802.8|11798.8|11798.1|11794.1|2083
1651775400000|2022-05-05 18:30:00|11798.1|11794.1|11804.3|11800.3|11804.3|11800.3|11798.1|11794.1|3711
1651775700000|2022-05-05 18:35:00|11802.8|11798.8|11804.3|11800.3|11807.5|11803.5|11802.8|11798.8|2444
1651776000000|2022-05-05 18:40:00|11805.9|11801.9|11807.5|11803.5|11809|11805|11805.9|11801.9|3037
1651776300000|2022-05-05 18:45:00|11809|11805|11810.6|11806.6|11812.2|11808.2|11807.5|11803.5|5412
1651776600000|2022-05-05 18:50:00|11812.2|11808.2|11809|11805|11815.3|11811.3|11809|11805|6680
1651776900000|2022-05-05 18:55:00|11810.6|11806.6|11809|11805|11812.2|11808.2|11807.5|11803.5|8527
1651777200000|2022-05-05 19:00:00|11810.6|11806.6|11812.2|11808.2|11813.7|11809.7|11809|11805|5057
1651777500000|2022-05-05 19:05:00|11810.6|11806.6|11812.2|11808.2|11815.3|11811.3|11810.6|11806.6|5111
1651777800000|2022-05-05 19:10:00|11810.6|11806.6|11809|11805|11810.6|11806.6|11805.9|11801.9|5643
1651778100000|2022-05-05 19:15:00|11807.5|11803.5|11809|11805|11809|11805|11802.8|11798.8|2928
1651778400000|2022-05-05 19:20:00|11807.5|11803.5|11820|11816|11820|11816|11807.5|11803.5|6330
1651778700000|2022-05-05 19:25:00|11818.4|11814.4|11820|11816|11823.1|11819.1|11815.3|11811.3|9781
1651779000000|2022-05-05 19:30:00|11818.4|11814.4|11823.1|11819.1|11823.1|11819.1|11816.8|11812.8|11024
1651779300000|2022-05-05 19:35:00|11824.7|11820.7|11821.5|11817.5|11824.7|11820.7|11816.8|11812.8|6861
1651779600000|2022-05-05 19:40:00|11820|11816|11830.9|11826.9|11832.5|11828.5|11820|11816|11464
1651779900000|2022-05-05 19:45:00|11832.5|11828.5|11820|11816|11832.5|11828.5|11820|11816|4991
1651780200000|2022-05-05 19:50:00|11818.4|11814.4|11818.4|11814.4|11821.5|11817.5|11815.3|11811.3|5296
1651780500000|2022-05-05 19:55:00|11820|11816|11827.8|11823.8|11829.3|11825.3|11820|11816|7212
1651780800000|2022-05-05 20:00:00|11826.2|11822.2|11829.3|11825.3|11830.9|11826.9|11824.7|11820.7|4494
1651781100000|2022-05-05 20:05:00|11830.9|11826.9|11835.6|11831.6|11838.7|11834.7|11827.8|11823.8|7838
1651781400000|2022-05-05 20:10:00|11837.2|11833.2|11830.9|11826.9|11838.7|11834.7|11829.3|11825.3|6024
1651781700000|2022-05-05 20:15:00|11829.3|11825.3|11830.9|11826.9|11837.2|11833.2|11829.3|11825.3|3644
1651782000000|2022-05-05 20:20:00|11829.3|11825.3|11826.2|11822.2|11832.5|11828.5|11826.2|11822.2|3363
1651782300000|2022-05-05 20:25:00|11827.8|11823.8|11830.9|11826.9|11830.9|11826.9|11826.2|11822.2|2747
1651782600000|2022-05-05 20:30:00|11832.5|11828.5|11827.8|11823.8|11832.5|11828.5|11827.8|11823.8|3932
1651782900000|2022-05-05 20:35:00|11826.2|11822.2|11823.1|11819.1|11829.3|11825.3|11823.1|11819.1|2311
1651783200000|2022-05-05 20:40:00|11824.7|11820.7|11827.8|11823.8|11827.8|11823.8|11824.7|11820.7|1232
1651783500000|2022-05-05 20:45:00|11826.2|11822.2|11824.7|11820.7|11826.2|11822.2|11823.1|11819.1|1395
1651783800000|2022-05-05 20:50:00|11823.1|11819.1|11827.8|11823.8|11827.8|11823.8|11821.5|11817.5|3009
1651784100000|2022-05-05 20:55:00|11826.2|11822.2|11826.2|11822.2|11827.8|11823.8|11824.7|11820.7|1759
1651788000000|2022-05-05 22:00:00|11820.8|11816.8|11824.7|11820.7|11831.7|11827.7|11820.8|11816.8|1167
1651788300000|2022-05-05 22:05:00|11826.2|11822.2|11824.7|11820.7|11827.8|11823.8|11824.7|11820.7|249
1651788600000|2022-05-05 22:10:00|11823.9|11819.9|11821.5|11817.5|11824.7|11820.7|11821.5|11817.5|283
1651788900000|2022-05-05 22:15:00|11823.1|11819.1|11818.4|11814.4|11823.1|11819.1|11818.4|11814.4|467
1651789200000|2022-05-05 22:20:00|11816.8|11812.8|11812.2|11808.2|11816.8|11812.8|11809|11805|2467
1651789500000|2022-05-05 22:25:00|11813.7|11809.7|11813.7|11809.7|11815.3|11811.3|11812.2|11808.2|717
1651789800000|2022-05-05 22:30:00|11812.2|11808.2|11815.3|11811.3|11815.3|11811.3|11812.2|11808.2|371
1651790100000|2022-05-05 22:35:00|11816.1|11812.1|11813.7|11809.7|11816.8|11812.8|11812.2|11808.2|461
1651790400000|2022-05-05 22:40:00|11812.2|11808.2|11810.6|11806.6|11812.2|11808.2|11810.6|11806.6|356
1651790700000|2022-05-05 22:45:00|11811.4|11807.4|11812.2|11808.2|11812.2|11808.2|11810.6|11806.6|62
1651791000000|2022-05-05 22:50:00|11813.7|11809.7|11809|11805|11813.7|11809.7|11809|11805|197
1651791300000|2022-05-05 22:55:00|11810.6|11806.6|11811.4|11807.4|11812.2|11808.2|11810.6|11806.6|242
1651791600000|2022-05-05 23:00:00|11812.2|11808.2|11809|11805|11812.2|11808.2|11807.5|11803.5|143
1651791900000|2022-05-05 23:05:00|11807.5|11803.5|11809|11805|11809|11805|11807.5|11803.5|443
1651792200000|2022-05-05 23:10:00|11810.6|11806.6|11815.3|11811.3|11815.3|11811.3|11810.6|11806.6|301
1651792500000|2022-05-05 23:15:00|11816.8|11812.8|11815.3|11811.3|11816.8|11812.8|11815.3|11811.3|196
1651792800000|2022-05-05 23:20:00|11816.8|11812.8|11816.8|11812.8|11816.8|11812.8|11815.3|11811.3|158
1651793100000|2022-05-05 23:25:00|11815.3|11811.3|11816.8|11812.8|11816.8|11812.8|11815.3|11811.3|122
1651793400000|2022-05-05 23:30:00|11818.4|11814.4|11820|11816|11820|11816|11816.8|11812.8|611
1651793700000|2022-05-05 23:35:00|11821.5|11817.5|11820.8|11816.8|11821.5|11817.5|11820|11816|198
1651794000000|2022-05-05 23:40:00|11821.5|11817.5|11823.1|11819.1|11823.1|11819.1|11820|11816|166
1651794300000|2022-05-05 23:45:00|11821.5|11817.5|11818.4|11814.4|11821.5|11817.5|11818.4|11814.4|367
1651794600000|2022-05-05 23:50:00|11816.8|11812.8|11818.4|11814.4|11820|11816|11815.3|11811.3|273
1651794900000|2022-05-05 23:55:00|11820|11816|11816.8|11812.8|11820|11816|11813.7|11809.7|781
1651795200000|2022-05-06 00:00:00|11818.4|11814.4|11824.7|11820.7|11824.7|11820.7|11816.8|11812.8|1431
1651795500000|2022-05-06 00:05:00|11826.2|11822.2|11823.1|11819.1|11829.3|11825.3|11823.1|11819.1|923
1651795800000|2022-05-06 00:10:00|11822.3|11818.3|11823.1|11819.1|11826.2|11822.2|11818.4|11814.4|1413
1651796100000|2022-05-06 00:15:00|11824.7|11820.7|11823.1|11819.1|11826.2|11822.2|11820|11816|707
1651796400000|2022-05-06 00:20:00|11821.5|11817.5|11824.7|11820.7|11826.2|11822.2|11821.5|11817.5|335
1651796700000|2022-05-06 00:25:00|11823.9|11819.9|11816.8|11812.8|11824.7|11820.7|11816.8|11812.8|651
1651797000000|2022-05-06 00:30:00|11818.4|11814.4|11813.7|11809.7|11818.4|11814.4|11813.7|11809.7|706
1651797300000|2022-05-06 00:35:00|11812.2|11808.2|11810.6|11806.6|11812.2|11808.2|11809|11805|1016
1651797600000|2022-05-06 00:40:00|11812.2|11808.2|11809|11805|11812.2|11808.2|11807.5|11803.5|795
1651797900000|2022-05-06 00:45:00|11810.6|11806.6|11802.8|11798.8|11810.6|11806.6|11802.8|11798.8|1480
1651798200000|2022-05-06 00:50:00|11801.2|11797.2|11795|11791|11804.3|11800.3|11795|11791|2638
1651798500000|2022-05-06 00:55:00|11796.5|11792.5|11798.1|11794.1|11799.7|11795.7|11795|11791|2116
1651798800000|2022-05-06 01:00:00|11799.7|11795.7|11793.4|11789.4|11802.8|11798.8|11791.8|11787.8|4575
1651799100000|2022-05-06 01:05:00|11795|11791|11802.8|11798.8|11804.3|11800.3|11795|11791|2960
1651799400000|2022-05-06 01:10:00|11804.3|11800.3|11805.9|11801.9|11805.9|11801.9|11802.8|11798.8|999
1651799700000|2022-05-06 01:15:00|11804.3|11800.3|11799.7|11795.7|11804.3|11800.3|11799.7|11795.7|1060
1651800000000|2022-05-06 01:20:00|11798.1|11794.1|11795|11791|11798.1|11794.1|11788.7|11784.7|2219
1651800300000|2022-05-06 01:25:00|11793.4|11789.4|11796.5|11792.5|11801.2|11797.2|11793.4|11789.4|1164
1651800600000|2022-05-06 01:30:00|11798.1|11794.1|11799.7|11795.7|11801.2|11797.2|11798.1|11794.1|1973
1651800900000|2022-05-06 01:35:00|11801.2|11797.2|11802.8|11798.8|11802.8|11798.8|11801.2|11797.2|1099
1651801200000|2022-05-06 01:40:00|11801.2|11797.2|11801.2|11797.2|11801.2|11797.2|11799.7|11795.7|454
1651801500000|2022-05-06 01:45:00|11799.7|11795.7|11788.7|11784.7|11801.2|11797.2|11785.6|11781.6|3209
1651801800000|2022-05-06 01:50:00|11790.3|11786.3|11790.3|11786.3|11793.4|11789.4|11788.7|11784.7|1298
1651802100000|2022-05-06 01:55:00|11791.8|11787.8|11793.4|11789.4|11793.4|11789.4|11785.6|11781.6|2508
1651802400000|2022-05-06 02:00:00|11795|11791|11793.4|11789.4|11796.5|11792.5|11793.4|11789.4|1476
1651802700000|2022-05-06 02:05:00|11791.8|11787.8|11788.7|11784.7|11791.8|11787.8|11787.2|11783.2|1193
1651803000000|2022-05-06 02:10:00|11790.3|11786.3|11790.3|11786.3|11793.4|11789.4|11790.3|11786.3|666
1651803300000|2022-05-06 02:15:00|11791.8|11787.8|11795|11791|11796.5|11792.5|11791.8|11787.8|826
1651803600000|2022-05-06 02:20:00|11793.4|11789.4|11790.3|11786.3|11795|11791|11790.3|11786.3|1339
1651803900000|2022-05-06 02:25:00|11791.8|11787.8|11793.4|11789.4|11795|11791|11790.3|11786.3|898
1651804200000|2022-05-06 02:30:00|11795|11791|11795|11791|11796.5|11792.5|11793.4|11789.4|726
1651804500000|2022-05-06 02:35:00|11796.5|11792.5|11799.7|11795.7|11799.7|11795.7|11795|11791|585
1651804800000|2022-05-06 02:40:00|11801.2|11797.2|11798.1|11794.1|11801.2|11797.2|11798.1|11794.1|484
1651805100000|2022-05-06 02:45:00|11799.7|11795.7|11799.7|11795.7|11801.2|11797.2|11798.1|11794.1|499
1651805400000|2022-05-06 02:50:00|11798.1|11794.1|11802.8|11798.8|11802.8|11798.8|11798.1|11794.1|632
1651805700000|2022-05-06 02:55:00|11801.2|11797.2|11805.9|11801.9|11807.5|11803.5|11801.2|11797.2|989
1651806000000|2022-05-06 03:00:00|11807.5|11803.5|11809|11805|11809|11805|11805.9|11801.9|1165
1651806300000|2022-05-06 03:05:00|11807.5|11803.5|11807.5|11803.5|11807.5|11803.5|11805.9|11801.9|335
1651806600000|2022-05-06 03:10:00|11808.3|11804.3|11805.9|11801.9|11809|11805|11805.9|11801.9|378
1651806900000|2022-05-06 03:15:00|11807.5|11803.5|11807.5|11803.5|11807.5|11803.5|11805.9|11801.9|87
1651807200000|2022-05-06 03:20:00|11805.9|11801.9|11807.5|11803.5|11807.5|11803.5|11805.9|11801.9|257
1651807500000|2022-05-06 03:25:00|11808.3|11804.3|11810.6|11806.6|11810.6|11806.6|11807.5|11803.5|988
1651807800000|2022-05-06 03:30:00|11812.2|11808.2|11807.5|11803.5|11812.2|11808.2|11807.5|11803.5|776
1651808100000|2022-05-06 03:35:00|11809|11805|11807.5|11803.5|11810.6|11806.6|11807.5|11803.5|1189
1651808400000|2022-05-06 03:40:00|11805.9|11801.9|11804.3|11800.3|11805.9|11801.9|11802.8|11798.8|856
1651808700000|2022-05-06 03:45:00|11805.9|11801.9|11805.9|11801.9|11807.5|11803.5|11805.9|11801.9|201
1651809000000|2022-05-06 03:50:00|11804.3|11800.3|11804.3|11800.3|11805.9|11801.9|11804.3|11800.3|227
1651809300000|2022-05-06 03:55:00|11805.9|11801.9|11805.9|11801.9|11807.5|11803.5|11804.3|11800.3|264
1651809600000|2022-05-06 04:00:00|11804.3|11800.3|11805.9|11801.9|11805.9|11801.9|11804.3|11800.3|247
1651809900000|2022-05-06 04:05:00|11807.5|11803.5|11807.5|11803.5|11807.5|11803.5|11804.3|11800.3|855
1651810200000|2022-05-06 04:10:00|11809|11805|11810.6|11806.6|11810.6|11806.6|11806.7|11802.7|680
1651810500000|2022-05-06 04:15:00|11809|11805|11812.2|11808.2|11812.2|11808.2|11809|11805|785
1651810800000|2022-05-06 04:20:00|11810.6|11806.6|11812.2|11808.2|11812.2|11808.2|11810.6|11806.6|415
1651811100000|2022-05-06 04:25:00|11813.7|11809.7|11812.2|11808.2|11813.7|11809.7|11812.2|11808.2|180
1651811400000|2022-05-06 04:30:00|11813.7|11809.7|11813.7|11809.7|11815.3|11811.3|11813.7|11809.7|363
1651811700000|2022-05-06 04:35:00|||||||||388
1651812000000|2022-05-06 04:40:00|11814.5|11810.5|11813.7|11809.7|11816.8|11812.8|11812.2|11808.2|823
1651812300000|2022-05-06 04:45:00|11812.2|11808.2|11812.2|11808.2|11813.7|11809.7|11812.2|11808.2|472
1651812600000|2022-05-06 04:50:00|11813.7|11809.7|11816.8|11812.8|11816.8|11812.8|11813.7|11809.7|528
1651812900000|2022-05-06 04:55:00|11818.4|11814.4|11816.8|11812.8|11818.4|11814.4|11815.3|11811.3|707
1651813200000|2022-05-06 05:00:00|11815.3|11811.3|11813.7|11809.7|11816.8|11812.8|11812.2|11808.2|795
1651813500000|2022-05-06 05:05:00|11814.5|11810.5|11816.8|11812.8|11816.8|11812.8|11813.7|11809.7|252
1651813800000|2022-05-06 05:10:00|11818.4|11814.4|11815.3|11811.3|11818.4|11814.4|11815.3|11811.3|1274
1651814100000|2022-05-06 05:15:00|11816.8|11812.8|11812.2|11808.2|11816.8|11812.8|11812.2|11808.2|597
1651814400000|2022-05-06 05:20:00|11810.6|11806.6|11812.2|11808.2|11813.7|11809.7|11810.6|11806.6|850
1651814700000|2022-05-06 05:25:00|11810.6|11806.6|11813.7|11809.7|11813.7|11809.7|11810.6|11806.6|591
1651815000000|2022-05-06 05:30:00|11815.3|11811.3|11813.7|11809.7|11815.3|11811.3|11812.2|11808.2|72
1651815300000|2022-05-06 05:35:00|11812.2|11808.2|11810.6|11806.6|11813.7|11809.7|11810.6|11806.6|558
1651815600000|2022-05-06 05:40:00|11812.2|11808.2|11810.6|11806.6|11812.2|11808.2|11809|11805|1420
1651815900000|2022-05-06 05:45:00|11812.2|11808.2|11809|11805|11812.2|11808.2|11807.5|11803.5|436
1651816200000|2022-05-06 05:50:00|11807.5|11803.5|11807.5|11803.5|11808.3|11804.3|11807.5|11803.5|782
1651816500000|2022-05-06 05:55:00|11809|11805|11807.5|11803.5|11810.6|11806.6|11807.5|11803.5|615
1651816800000|2022-05-06 06:00:00|11809|11805|11807.5|11803.5|11815.3|11811.3|11807.5|11803.5|2417
1651817100000|2022-05-06 06:05:00|11809|11805|11815.3|11811.3|11818.4|11814.4|11809|11805|1174
1651817400000|2022-05-06 06:10:00|11816.8|11812.8|11816.8|11812.8|11818.4|11814.4|11815.3|11811.3|966
1651817700000|2022-05-06 06:15:00|11815.3|11811.3|11821.5|11817.5|11821.5|11817.5|11815.3|11811.3|1385
1651818000000|2022-05-06 06:20:00|11820|11816|11823.1|11819.1|11823.1|11819.1|11820|11816|2482
1651818300000|2022-05-06 06:25:00|11821.5|11817.5|11823.1|11819.1|11823.1|11819.1|11820|11816|1650
1651818600000|2022-05-06 06:30:00|11821.5|11817.5|11824.7|11820.7|11824.7|11820.7|11816.8|11812.8|2863
1651818900000|2022-05-06 06:35:00|11823.1|11819.1|11820|11816|11823.1|11819.1|11820|11816|1195
1651819200000|2022-05-06 06:40:00|11818.4|11814.4|11821.5|11817.5|11821.5|11817.5|11816.8|11812.8|1946
1651819500000|2022-05-06 06:45:00|11820|11816|11818.4|11814.4|11820|11816|11815.3|11811.3|927
1651819800000|2022-05-06 06:50:00|11819.2|11815.2|11820|11816|11821.5|11817.5|11818.4|11814.4|1655
1651820100000|2022-05-06 06:55:00|11818.4|11814.4|11807.5|11803.5|11820|11816|11807.5|11803.5|3793
1651820400000|2022-05-06 07:00:00|11809|11805|11812.2|11808.2|11815.3|11811.3|11809|11805|2083
1651820700000|2022-05-06 07:05:00|11813.7|11809.7|11812.2|11808.2|11815.3|11811.3|11810.6|11806.6|2920
1651821000000|2022-05-06 07:10:00|11810.6|11806.6|11807.5|11803.5|11812.2|11808.2|11802.8|11798.8|7509
1651821300000|2022-05-06 07:15:00|11805.9|11801.9|11809|11805|11810.6|11806.6|11804.3|11800.3|4616
1651821600000|2022-05-06 07:20:00|11810.6|11806.6|11809|11805|11813.7|11809.7|11807.5|11803.5|1991
1651821900000|2022-05-06 07:25:00|11810.6|11806.6|11813.7|11809.7|11815.3|11811.3|11809|11805|2153
1651822200000|2022-05-06 07:30:00|11812.2|11808.2|11807.5|11803.5|11812.2|11808.2|11802.8|11798.8|3792
1651822500000|2022-05-06 07:35:00|11805.9|11801.9|11810.6|11806.6|11810.6|11806.6|11805.9|11801.9|1565
1651822800000|2022-05-06 07:40:00|11812.2|11808.2|11807.5|11803.5|11813.7|11809.7|11805.9|11801.9|1917
1651823100000|2022-05-06 07:45:00|11805.9|11801.9|11807.5|11803.5|11809|11805|11802.8|11798.8|1301
1651823400000|2022-05-06 07:50:00|11809|11805|11805.9|11801.9|11813.7|11809.7|11802.8|11798.8|1784
1651823700000|2022-05-06 07:55:00|11804.3|11800.3|11801.2|11797.2|11807.5|11803.5|11799.7|11795.7|2874
1651824000000|2022-05-06 08:00:00|11799.7|11795.7|11802.8|11798.8|11804.3|11800.3|11796.5|11792.5|2897
1651824300000|2022-05-06 08:05:00|11804.3|11800.3|11802.8|11798.8|11805.9|11801.9|11799.7|11795.7|1666
1651824600000|2022-05-06 08:10:00|11804.3|11800.3|11805.9|11801.9|11805.9|11801.9|11801.2|11797.2|1722
1651824900000|2022-05-06 08:15:00|11804.3|11800.3|11802.8|11798.8|11807.5|11803.5|11801.2|11797.2|1659
1651825200000|2022-05-06 08:20:00|11804.3|11800.3|11802.8|11798.8|11807.5|11803.5|11801.2|11797.2|1639
1651825500000|2022-05-06 08:25:00|11801.2|11797.2|11801.2|11797.2|11807.5|11803.5|11801.2|11797.2|1518
1651825800000|2022-05-06 08:30:00|11799.7|11795.7|11801.2|11797.2|11802.8|11798.8|11798.1|11794.1|2892
1651826100000|2022-05-06 08:35:00|11802.8|11798.8|11799.7|11795.7|11804.3|11800.3|11799.7|11795.7|1383
1651826400000|2022-05-06 08:40:00|11798.1|11794.1|11801.2|11797.2|11801.2|11797.2|11793.4|11789.4|3244
1651826700000|2022-05-06 08:45:00|11799.7|11795.7|11807.5|11803.5|11807.5|11803.5|11799.7|11795.7|1587
1651827000000|2022-05-06 08:50:00|11805.9|11801.9|11809|11805|11810.6|11806.6|11805.9|11801.9|2220
1651827300000|2022-05-06 08:55:00|11810.6|11806.6|11805.9|11801.9|11810.6|11806.6|11805.9|11801.9|1586
1651827600000|2022-05-06 09:00:00|11804.3|11800.3|11804.3|11800.3|11804.3|11800.3|11801.2|11797.2|1617
1651827900000|2022-05-06 09:05:00|11805.9|11801.9|11802.8|11798.8|11805.9|11801.9|11799.7|11795.7|2029
1651828200000|2022-05-06 09:10:00|11801.2|11797.2|11801.2|11797.2|11802.8|11798.8|11798.1|11794.1|1991
1651828500000|2022-05-06 09:15:00|11799.7|11795.7|11804.3|11800.3|11804.3|11800.3|11799.7|11795.7|1264
1651828800000|2022-05-06 09:20:00|11802.8|11798.8|11804.3|11800.3|11806.7|11802.7|11802.8|11798.8|1429
1651829100000|2022-05-06 09:25:00|11805.9|11801.9|11804.3|11800.3|11805.9|11801.9|11802.8|11798.8|2047
1651829400000|2022-05-06 09:30:00|11805.9|11801.9|11799.7|11795.7|11805.9|11801.9|11799.7|11795.7|4986
1651829700000|2022-05-06 09:35:00|11798.1|11794.1|11796.5|11792.5|11799.7|11795.7|11796.5|11792.5|1419
1651830000000|2022-05-06 09:40:00|11797.3|11793.3|11801.2|11797.2|11801.2|11797.2|11796.5|11792.5|1556
1651830300000|2022-05-06 09:45:00|11799.7|11795.7|11799.7|11795.7|11801.2|11797.2|11798.1|11794.1|1098
1651830600000|2022-05-06 09:50:00|11800.4|11796.4|11802.8|11798.8|11802.8|11798.8|11799.7|11795.7|475
1651830900000|2022-05-06 09:55:00|11801.2|11797.2|11799.7|11795.7|11804.3|11800.3|11799.7|11795.7|1875
1651831200000|2022-05-06 10:00:00|11801.2|11797.2|11801.2|11797.2|11802.8|11798.8|11798.1|11794.1|1471
1651831500000|2022-05-06 10:05:00|11799.7|11795.7|11793.4|11789.4|11801.2|11797.2|11793.4|11789.4|521
1651831800000|2022-05-06 10:10:00|11795|11791|11795|11791|11795|11791|11793.4|11789.4|1092
1651832100000|2022-05-06 10:15:00|11796.5|11792.5|11791.8|11787.8|11796.5|11792.5|11790.3|11786.3|2068
1651832400000|2022-05-06 10:20:00|11793.4|11789.4|11795|11791|11795|11791|11791.8|11787.8|2423
1651832700000|2022-05-06 10:25:00|11796.5|11792.5|11798.1|11794.1|11799.7|11795.7|11796.5|11792.5|794
1651833000000|2022-05-06 10:30:00|11798.9|11794.9|11801.2|11797.2|11801.2|11797.2|11798.1|11794.1|1157
1651833300000|2022-05-06 10:35:00|11799.7|11795.7|11801.2|11797.2|11802.8|11798.8|11799.7|11795.7|695
1651833600000|2022-05-06 10:40:00|11799.7|11795.7|11799.7|11795.7|11802.8|11798.8|11799.7|11795.7|1141
1651833900000|2022-05-06 10:45:00|11801.2|11797.2|11798.1|11794.1|11801.2|11797.2|11798.1|11794.1|434
1651834200000|2022-05-06 10:50:00|11799.7|11795.7|11802.8|11798.8|11802.8|11798.8|11796.5|11792.5|940
1651834500000|2022-05-06 10:55:00|11804.3|11800.3|11805.9|11801.9|11807.5|11803.5|11802.8|11798.8|1044
1651834800000|2022-05-06 11:00:00|11807.5|11803.5|11799.7|11795.7|11807.5|11803.5|11799.7|11795.7|1480
1651835100000|2022-05-06 11:05:00|11798.1|11794.1|11796.5|11792.5|11799.7|11795.7|11796.5|11792.5|1563
1651835400000|2022-05-06 11:10:00|11798.1|11794.1|11790.3|11786.3|11798.1|11794.1|11790.3|11786.3|1975
1651835700000|2022-05-06 11:15:00|11791.8|11787.8|11791.8|11787.8|11791.8|11787.8|11790.3|11786.3|1243
1651836000000|2022-05-06 11:20:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11790.3|11786.3|1999
1651836300000|2022-05-06 11:25:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11790.3|11786.3|1447
1651836600000|2022-05-06 11:30:00|11793.4|11789.4|11787.2|11783.2|11793.4|11789.4|11785.6|11781.6|2776
1651836900000|2022-05-06 11:35:00|11788.7|11784.7|11793.4|11789.4|11795|11791|11788.7|11784.7|5201
1651837200000|2022-05-06 11:40:00|11795|11791|11795|11791|11796.5|11792.5|11793.4|11789.4|2063
1651837500000|2022-05-06 11:45:00|11793.4|11789.4|11795|11791|11796.5|11792.5|11791.8|11787.8|1728
1651837800000|2022-05-06 11:50:00|11795.8|11791.8|11796.5|11792.5|11796.5|11792.5|11793.4|11789.4|2212
1651838100000|2022-05-06 11:55:00|11795|11791|11795|11791|11796.5|11792.5|11793.4|11789.4|793
1651838400000|2022-05-06 12:00:00|11793.4|11789.4|11791.8|11787.8|11795|11791|11791.8|11787.8|2270
1651838700000|2022-05-06 12:05:00|11790.3|11786.3|11795|11791|11795|11791|11790.3|11786.3|4427
1651839000000|2022-05-06 12:10:00|11793.4|11789.4|11796.5|11792.5|11798.1|11794.1|11793.4|11789.4|4259
1651839300000|2022-05-06 12:15:00|11798.1|11794.1|11798.1|11794.1|11799.7|11795.7|11795|11791|4471
1651839600000|2022-05-06 12:20:00|11799.7|11795.7|11807.5|11803.5|11807.5|11803.5|11798.1|11794.1|5555
1651839900000|2022-05-06 12:25:00|11809|11805|11809|11805|11813.7|11809.7|11805.9|11801.9|7602
1651840200000|2022-05-06 12:30:00|11808.3|11804.3|11818.4|11814.4|11830.9|11826.9|11801.2|11797.2|15130
1651840500000|2022-05-06 12:35:00|11820|11816|11818.4|11814.4|11826.2|11822.2|11813.7|11809.7|9270
1651840800000|2022-05-06 12:40:00|11820|11816|11810.6|11806.6|11826.2|11822.2|11809|11805|7744
1651841100000|2022-05-06 12:45:00|11809|11805|11791.8|11787.8|11809|11805|11791.8|11787.8|11077
1651841400000|2022-05-06 12:50:00|11793.4|11789.4|11776.2|11772.2|11795|11791|11770|11766|16805
1651841700000|2022-05-06 12:55:00|11774.7|11770.7|11771.5|11767.5|11782.5|11778.5|11770|11766|12828
1651842000000|2022-05-06 13:00:00|11773.1|11769.1|11765.3|11761.3|11776.2|11772.2|11763.7|11759.7|12630
1651842300000|2022-05-06 13:05:00|11766.8|11762.8|11770|11766|11771.5|11767.5|11766.8|11762.8|9084
1651842600000|2022-05-06 13:10:00|11771.5|11767.5|11777.8|11773.8|11779.3|11775.3|11766.8|11762.8|7411
1651842900000|2022-05-06 13:15:00|11779.3|11775.3|11776.2|11772.2|11779.3|11775.3|11773.1|11769.1|6809
1651843200000|2022-05-06 13:20:00|11777.8|11773.8|11774.7|11770.7|11777.8|11773.8|11768.4|11764.4|4240
1651843500000|2022-05-06 13:25:00|11773.1|11769.1|11780.9|11776.9|11782.5|11778.5|11773.1|11769.1|3837
1651843800000|2022-05-06 13:30:00|11779.3|11775.3|11771.5|11767.5|11779.3|11775.3|11768.4|11764.4|8692
1651844100000|2022-05-06 13:35:00|11773.1|11769.1|11782.5|11778.5|11782.5|11778.5|11773.1|11769.1|6035
1651844400000|2022-05-06 13:40:00|11780.9|11776.9|11791.8|11787.8|11793.4|11789.4|11780.9|11776.9|9361
1651844700000|2022-05-06 13:45:00|11793.4|11789.4|11809|11805|11812.2|11808.2|11791.8|11787.8|7447
1651845000000|2022-05-06 13:50:00|11810.6|11806.6|11823.1|11819.1|11826.2|11822.2|11805.9|11801.9|14142
1651845300000|2022-05-06 13:55:00|11824.7|11820.7|11821.5|11817.5|11826.2|11822.2|11820|11816|10594
1651845600000|2022-05-06 14:00:00|11823.1|11819.1|11824.7|11820.7|11826.2|11822.2|11816.8|11812.8|8215
1651845900000|2022-05-06 14:05:00|11826.2|11822.2|11818.4|11814.4|11826.2|11822.2|11813.7|11809.7|9429
1651846200000|2022-05-06 14:10:00|11820|11816|11821.5|11817.5|11826.2|11822.2|11820|11816|9489
1651846500000|2022-05-06 14:15:00|11820|11816|11816.8|11812.8|11823.1|11819.1|11812.2|11808.2|12030
1651846800000|2022-05-06 14:20:00|11818.4|11814.4|11807.5|11803.5|11818.4|11814.4|11807.5|11803.5|8061
1651847100000|2022-05-06 14:25:00|11805.9|11801.9|11815.3|11811.3|11818.4|11814.4|11805.9|11801.9|8334
1651847400000|2022-05-06 14:30:00|11816.8|11812.8|11809|11805|11816.8|11812.8|11805.9|11801.9|7661
1651847700000|2022-05-06 14:35:00|11810.6|11806.6|11801.2|11797.2|11812.2|11808.2|11801.2|11797.2|5288
1651848000000|2022-05-06 14:40:00|11802.8|11798.8|11799.7|11795.7|11804.3|11800.3|11795|11791|6743
1651848300000|2022-05-06 14:45:00|11798.1|11794.1|11795|11791|11801.2|11797.2|11793.4|11789.4|6213
1651848600000|2022-05-06 14:50:00|11796.5|11792.5|11793.4|11789.4|11801.2|11797.2|11793.4|11789.4|5470
1651848900000|2022-05-06 14:55:00|11795|11791|11799.7|11795.7|11799.7|11795.7|11795|11791|2972
1651849200000|2022-05-06 15:00:00|11801.2|11797.2|11793.4|11789.4|11801.2|11797.2|11790.3|11786.3|5081
1651849500000|2022-05-06 15:05:00|11795|11791|11795|11791|11795|11791|11788.7|11784.7|5048
1651849800000|2022-05-06 15:10:00|11796.5|11792.5|11791.8|11787.8|11798.1|11794.1|11791.8|11787.8|5078
1651850100000|2022-05-06 15:15:00|11793.4|11789.4|11795|11791|11795|11791|11788.7|11784.7|6516
1651850400000|2022-05-06 15:20:00|11793.4|11789.4|11795|11791|11799.7|11795.7|11793.4|11789.4|5780
1651850700000|2022-05-06 15:25:00|11796.5|11792.5|11804.3|11800.3|11804.3|11800.3|11796.5|11792.5|5663
1651851000000|2022-05-06 15:30:00|11802.8|11798.8|11810.6|11806.6|11810.6|11806.6|11802.8|11798.8|6383
1651851300000|2022-05-06 15:35:00|11809|11805|11804.3|11800.3|11810.6|11806.6|11804.3|11800.3|1902
1651851600000|2022-05-06 15:40:00|11805.9|11801.9|11805.9|11801.9|11810.6|11806.6|11804.3|11800.3|3463
1651851900000|2022-05-06 15:45:00|11804.3|11800.3|11809|11805|11812.2|11808.2|11802.8|11798.8|2981
1651852200000|2022-05-06 15:50:00|11810.6|11806.6|11813.7|11809.7|11815.3|11811.3|11809|11805|3193
1651852500000|2022-05-06 15:55:00|11812.2|11808.2|11810.6|11806.6|11813.7|11809.7|11810.6|11806.6|1632
1651852800000|2022-05-06 16:00:00|11812.2|11808.2|11813.7|11809.7|11815.3|11811.3|11810.6|11806.6|4213
1651853100000|2022-05-06 16:05:00|11812.2|11808.2|11807.5|11803.5|11813.7|11809.7|11807.5|11803.5|2889
1651853400000|2022-05-06 16:10:00|11809|11805|11812.2|11808.2|11812.2|11808.2|11805.9|11801.9|1574
1651853700000|2022-05-06 16:15:00|11813.7|11809.7|11813.7|11809.7|11815.3|11811.3|11813.7|11809.7|2498
1651854000000|2022-05-06 16:20:00|11815.3|11811.3|11812.2|11808.2|11815.3|11811.3|11812.2|11808.2|2925
1651854300000|2022-05-06 16:25:00|11810.6|11806.6|11813.7|11809.7|11813.7|11809.7|11809|11805|2902
1651854600000|2022-05-06 16:30:00|11815.3|11811.3|11818.4|11814.4|11818.4|11814.4|11815.3|11811.3|2213
1651854900000|2022-05-06 16:35:00|11816.8|11812.8|11815.3|11811.3|11818.4|11814.4|11815.3|11811.3|2531
1651855200000|2022-05-06 16:40:00|11816.8|11812.8|11810.6|11806.6|11816.8|11812.8|11810.6|11806.6|1760
1651855500000|2022-05-06 16:45:00|11812.2|11808.2|11807.5|11803.5|11812.2|11808.2|11807.5|11803.5|1295
1651855800000|2022-05-06 16:50:00|11809|11805|11802.8|11798.8|11809|11805|11802.8|11798.8|2713
1651856100000|2022-05-06 16:55:00|11804.3|11800.3|11802.8|11798.8|11805.9|11801.9|11802.8|11798.8|1899
1651856400000|2022-05-06 17:00:00|11804.3|11800.3|11796.5|11792.5|11804.3|11800.3|11796.5|11792.5|3293
1651856700000|2022-05-06 17:05:00|11795|11791|11795|11791|11796.5|11792.5|11795|11791|2419
1651857000000|2022-05-06 17:10:00|11796.5|11792.5|11795|11791|11796.5|11792.5|11795|11791|858
1651857300000|2022-05-06 17:15:00|11793.4|11789.4|11796.5|11792.5|11799.7|11795.7|11791.8|11787.8|4220
1651857600000|2022-05-06 17:20:00|11795|11791|11796.5|11792.5|11796.5|11792.5|11793.4|11789.4|2699
1651857900000|2022-05-06 17:25:00|11795|11791|11796.5|11792.5|11796.5|11792.5|11793.4|11789.4|1697
1651858200000|2022-05-06 17:30:00|11795|11791|11791.8|11787.8|11796.5|11792.5|11791.8|11787.8|1325
1651858500000|2022-05-06 17:35:00|11793.4|11789.4|11791.8|11787.8|11793.4|11789.4|11790.3|11786.3|1893
1651858800000|2022-05-06 17:40:00|11793.4|11789.4|11790.3|11786.3|11793.4|11789.4|11788.7|11784.7|1001
1651859100000|2022-05-06 17:45:00|11788.7|11784.7|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|2802
1651859400000|2022-05-06 17:50:00|11788.7|11784.7|11790.3|11786.3|11791.8|11787.8|11788.7|11784.7|2729
1651859700000|2022-05-06 17:55:00|11791.8|11787.8|11785.6|11781.6|11791.8|11787.8|11784|11780|3535
1651860000000|2022-05-06 18:00:00|11784|11780|11788.7|11784.7|11790.3|11786.3|11784|11780|2718
1651860300000|2022-05-06 18:05:00|11787.2|11783.2|11785.6|11781.6|11788.7|11784.7|11784|11780|2012
1651860600000|2022-05-06 18:10:00|11787.2|11783.2|11785.6|11781.6|11788.7|11784.7|11785.6|11781.6|4115
1651860900000|2022-05-06 18:15:00|11787.2|11783.2|11788.7|11784.7|11790.3|11786.3|11787.2|11783.2|1757
1651861200000|2022-05-06 18:20:00|11790.3|11786.3|11790.3|11786.3|11791.8|11787.8|11788.7|11784.7|1432
1651861500000|2022-05-06 18:25:00|11791.8|11787.8|11791.8|11787.8|11793.4|11789.4|11790.3|11786.3|1390
1651861800000|2022-05-06 18:30:00|11793.4|11789.4|11791.8|11787.8|11795|11791|11791.8|11787.8|1078
1651862100000|2022-05-06 18:35:00|11790.3|11786.3|11788.7|11784.7|11791.8|11787.8|11787.2|11783.2|1906
1651862400000|2022-05-06 18:40:00|11787.2|11783.2|11793.4|11789.4|11793.4|11789.4|11787.2|11783.2|1755
1651862700000|2022-05-06 18:45:00|11791.8|11787.8|11788.7|11784.7|11791.8|11787.8|11787.2|11783.2|3171
1651863000000|2022-05-06 18:50:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|1811
1651863300000|2022-05-06 18:55:00|11788.7|11784.7|11779.3|11775.3|11788.7|11784.7|11779.3|11775.3|6626
1651863600000|2022-05-06 19:00:00|11780.9|11776.9|11780.9|11776.9|11784|11780|11780.9|11776.9|3298
1651863900000|2022-05-06 19:05:00|11779.3|11775.3|11780.9|11776.9|11780.9|11776.9|11777.8|11773.8|5240
1651864200000|2022-05-06 19:10:00|11782.5|11778.5|11784|11780|11785.6|11781.6|11780.9|11776.9|3726
1651864500000|2022-05-06 19:15:00|11782.5|11778.5|11773.1|11769.1|11784|11780|11770|11766|7928
1651864800000|2022-05-06 19:20:00|11774.7|11770.7|11774.7|11770.7|11776.2|11772.2|11771.5|11767.5|10544
1651865100000|2022-05-06 19:25:00|11773.1|11769.1|11776.2|11772.2|11776.2|11772.2|11771.5|11767.5|3102
1651865400000|2022-05-06 19:30:00|11774.7|11770.7|11777.8|11773.8|11779.3|11775.3|11773.1|11769.1|5490
1651865700000|2022-05-06 19:35:00|11776.2|11772.2|11777.8|11773.8|11779.3|11775.3|11776.2|11772.2|1923
1651866000000|2022-05-06 19:40:00|11776.2|11772.2|11780.9|11776.9|11780.9|11776.9|11776.2|11772.2|2139
1651866300000|2022-05-06 19:45:00|11782.5|11778.5|11777.8|11773.8|11782.5|11778.5|11776.2|11772.2|2023
1651866600000|2022-05-06 19:50:00|11776.2|11772.2|11779.3|11775.3|11780.9|11776.9|11776.2|11772.2|2361
1651866900000|2022-05-06 19:55:00|11780.9|11776.9|11779.3|11775.3|11780.9|11776.9|11777.8|11773.8|5844
1651867200000|2022-05-06 20:00:00|11777.8|11773.8|11773.1|11769.1|11779.3|11775.3|11771.5|11767.5|5850
1651867500000|2022-05-06 20:05:00|11771.5|11767.5|11773.1|11769.1|11773.1|11769.1|11771.5|11767.5|1145
1651867800000|2022-05-06 20:10:00|11771.5|11767.5|11771.5|11767.5|11773.1|11769.1|11770|11766|2137
1651868100000|2022-05-06 20:15:00|11770|11766|11770|11766|11770.8|11766.8|11770|11766|2149
1651868400000|2022-05-06 20:20:00|11768.4|11764.4|11765.3|11761.3|11770|11766|11765.3|11761.3|2965
1651868700000|2022-05-06 20:25:00|11763.7|11759.7|11763.7|11759.7|11766.8|11762.8|11762.2|11758.2|1772
1651869000000|2022-05-06 20:30:00|11765.3|11761.3|11766.8|11762.8|11768.4|11764.4|11765.3|11761.3|2551
1651869300000|2022-05-06 20:35:00|11765.3|11761.3|11766.8|11762.8|11766.8|11762.8|11765.3|11761.3|1165
1651869600000|2022-05-06 20:40:00|11765.3|11761.3|11763.7|11759.7|11766.8|11762.8|11762.2|11758.2|2576
1651869900000|2022-05-06 20:45:00|11765.3|11761.3|11762.2|11758.2|11765.3|11761.3|11762.2|11758.2|2651
1651870200000|2022-05-06 20:50:00|11763.7|11759.7|11760.6|11756.6|11763.7|11759.7|11760.6|11756.6|2522
1651870500000|2022-05-06 20:55:00|11763.7|11759.7|11765.3|11761.3|11765.3|11761.3|11763.7|11759.7|2461
1652047200000|2022-05-08 22:00:00|11772.3|11768.3|11766.8|11762.8|11773.1|11769.1|11763.7|11759.7|992
1652047500000|2022-05-08 22:05:00|11768.4|11764.4|11762.2|11758.2|11768.4|11764.4|11760.6|11756.6|989
1652047800000|2022-05-08 22:10:00|11760.6|11756.6|11749.7|11745.7|11760.6|11756.6|11749.7|11745.7|1810
1652048100000|2022-05-08 22:15:00|11751.2|11747.2|11757.5|11753.5|11757.5|11753.5|11748.1|11744.1|4076
1652048400000|2022-05-08 22:20:00|11755.9|11751.9|11759|11755|11759|11755|11755.9|11751.9|1076
1652048700000|2022-05-08 22:25:00|11757.5|11753.5|11760.6|11756.6|11762.2|11758.2|11757.5|11753.5|982
1652049000000|2022-05-08 22:30:00|11762.2|11758.2|11760.6|11756.6|11763.7|11759.7|11759|11755|1360
1652049300000|2022-05-08 22:35:00|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|11759|11755|706
1652049600000|2022-05-08 22:40:00|11760.6|11756.6|11755.9|11751.9|11760.6|11756.6|11754.3|11750.3|820
1652049900000|2022-05-08 22:45:00|11754.3|11750.3|11755.9|11751.9|11757.5|11753.5|11754.3|11750.3|211
1652050200000|2022-05-08 22:50:00|11757.5|11753.5|11757.5|11753.5|11759|11755|11755.9|11751.9|564
1652050500000|2022-05-08 22:55:00|11759|11755|11759|11755|11759|11755|11759|11755|146
1652050800000|2022-05-08 23:00:00|11760.6|11756.6|11757.5|11753.5|11760.6|11756.6|11757.5|11753.5|605
1652051100000|2022-05-08 23:05:00|11755.9|11751.9|11759|11755|11759|11755|11755.9|11751.9|476
1652051400000|2022-05-08 23:10:00|11760.6|11756.6|11762.2|11758.2|11762.2|11758.2|11760.6|11756.6|239
1652051700000|2022-05-08 23:15:00|11760.6|11756.6|11760.6|11756.6|11760.6|11756.6|11760.6|11756.6|441
1652052000000|2022-05-08 23:20:00|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|11759|11755|1167
1652052300000|2022-05-08 23:25:00|11763.7|11759.7|11766.8|11762.8|11766.8|11762.8|11762.2|11758.2|723
1652052600000|2022-05-08 23:30:00|11765.3|11761.3|11765.3|11761.3|11768.4|11764.4|11765.3|11761.3|728
1652052900000|2022-05-08 23:35:00|11763.7|11759.7|11765.3|11761.3|11765.3|11761.3|11762.2|11758.2|349
1652053200000|2022-05-08 23:40:00|11766.8|11762.8|11766.8|11762.8|11768.4|11764.4|11766.8|11762.8|431
1652053500000|2022-05-08 23:45:00|11765.3|11761.3|11762.2|11758.2|11765.3|11761.3|11760.6|11756.6|409
1652053800000|2022-05-08 23:50:00|11760.6|11756.6|11760.6|11756.6|11762.2|11758.2|11759|11755|898
1652054100000|2022-05-08 23:55:00|11759|11755|11762.2|11758.2|11762.2|11758.2|11759|11755|503
1652054400000|2022-05-09 00:00:00|11761.4|11757.4|11763.7|11759.7|11765.3|11761.3|11759|11755|703
1652054700000|2022-05-09 00:05:00|11765.3|11761.3|11759|11755|11765.3|11761.3|11759|11755|506
1652055000000|2022-05-09 00:10:00|11757.5|11753.5|11759|11755|11760.6|11756.6|11755.9|11751.9|482
1652055300000|2022-05-09 00:15:00|11760.6|11756.6|11751.2|11747.2|11762.2|11758.2|11749.7|11745.7|1541
1652055600000|2022-05-09 00:20:00|11752.8|11748.8|11752.8|11748.8|11755.9|11751.9|11752|11748|752
1652055900000|2022-05-09 00:25:00|11754.3|11750.3|11760.6|11756.6|11762.2|11758.2|11752.8|11748.8|1236
1652056200000|2022-05-09 00:30:00|11759|11755|11765.3|11761.3|11766.8|11762.8|11759|11755|1428
1652056500000|2022-05-09 00:35:00|11766.8|11762.8|11763.7|11759.7|11770|11766|11763.7|11759.7|1293
1652056800000|2022-05-09 00:40:00|11765.3|11761.3|11766.8|11762.8|11770|11766|11763.7|11759.7|1611
1652057100000|2022-05-09 00:45:00|11765.3|11761.3|11766.8|11762.8|11770|11766|11765.3|11761.3|877
1652057400000|2022-05-09 00:50:00|11765.3|11761.3|11770|11766|11774.7|11770.7|11765.3|11761.3|1765
1652057700000|2022-05-09 00:55:00|11771.5|11767.5|11771.5|11767.5|11771.5|11767.5|11766.8|11762.8|2061
1652058000000|2022-05-09 01:00:00|11770|11766|11774.7|11770.7|11776.2|11772.2|11768.4|11764.4|1389
1652058300000|2022-05-09 01:05:00|11776.2|11772.2|11774.7|11770.7|11776.2|11772.2|11771.5|11767.5|691
1652058600000|2022-05-09 01:10:00|11773.1|11769.1|11777.8|11773.8|11777.8|11773.8|11771.5|11767.5|770
1652058900000|2022-05-09 01:15:00|11776.2|11772.2|11773.1|11769.1|11777.8|11773.8|11773.1|11769.1|903
1652059200000|2022-05-09 01:20:00|11774.7|11770.7|11773.1|11769.1|11776.2|11772.2|11773.1|11769.1|313
1652059500000|2022-05-09 01:25:00|11774.7|11770.7|11770.8|11766.8|11776.2|11772.2|11770|11766|636
1652059800000|2022-05-09 01:30:00|11771.5|11767.5|11773.1|11769.1|11773.1|11769.1|11770|11766|90
1652060100000|2022-05-09 01:35:00|11774.7|11770.7|11779.3|11775.3|11779.3|11775.3|11774.7|11770.7|1051
1652060400000|2022-05-09 01:40:00|11778.6|11774.6|11780.9|11776.9|11782.5|11778.5|11778.6|11774.6|1483
1652060700000|2022-05-09 01:45:00|11782.5|11778.5|11780.9|11776.9|11782.5|11778.5|11779.3|11775.3|1124
1652061000000|2022-05-09 01:50:00|11779.3|11775.3|11780.9|11776.9|11785.6|11781.6|11779.3|11775.3|2214
1652061300000|2022-05-09 01:55:00|11779.3|11775.3|11782.5|11778.5|11782.5|11778.5|11777.8|11773.8|1158
1652061600000|2022-05-09 02:00:00|11780.9|11776.9|11779.3|11775.3|11782.5|11778.5|11779.3|11775.3|974
1652061900000|2022-05-09 02:05:00|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|11776.2|11772.2|1198
1652062200000|2022-05-09 02:10:00|11779.3|11775.3|11779.3|11775.3|11780.9|11776.9|11779.3|11775.3|502
1652062500000|2022-05-09 02:15:00|11780.9|11776.9|11777.8|11773.8|11780.9|11776.9|11776.2|11772.2|842
1652062800000|2022-05-09 02:20:00|11776.2|11772.2|11777.8|11773.8|11777.8|11773.8|11774.7|11770.7|367
1652063100000|2022-05-09 02:25:00|11779.3|11775.3|11774.7|11770.7|11779.3|11775.3|11774.7|11770.7|608
1652063400000|2022-05-09 02:30:00|11773.1|11769.1|11773.1|11769.1|11774.7|11770.7|11773.1|11769.1|832
1652063700000|2022-05-09 02:35:00|11771.5|11767.5|11771.5|11767.5|11773.1|11769.1|11770|11766|386
1652064000000|2022-05-09 02:40:00|11770|11766|11770|11766|11773.1|11769.1|11770|11766|451
1652064300000|2022-05-09 02:45:00|11768.4|11764.4|11765.3|11761.3|11768.4|11764.4|11763.7|11759.7|1392
1652064600000|2022-05-09 02:50:00|11764.5|11760.5|11766.8|11762.8|11766.8|11762.8|11763.7|11759.7|125
1652064900000|2022-05-09 02:55:00|11765.3|11761.3|11765.3|11761.3|11766.8|11762.8|11765.3|11761.3|149
1652065200000|2022-05-09 03:00:00|11766.8|11762.8|11768.4|11764.4|11768.4|11764.4|11766.8|11762.8|166
1652065500000|2022-05-09 03:05:00|11766.8|11762.8|11763.7|11759.7|11766.8|11762.8|11763.7|11759.7|983
1652065800000|2022-05-09 03:10:00|11764.5|11760.5|11763.7|11759.7|11764.5|11760.5|11763.7|11759.7|361
1652066100000|2022-05-09 03:15:00|11762.2|11758.2|11763.7|11759.7|11763.7|11759.7|11762.2|11758.2|717
1652066400000|2022-05-09 03:20:00|11762.2|11758.2|11763.7|11759.7|11765.3|11761.3|11762.2|11758.2|756
1652066700000|2022-05-09 03:25:00|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|228
1652067000000|2022-05-09 03:30:00|11763.7|11759.7|11766.8|11762.8|11766.8|11762.8|11763.7|11759.7|966
1652067300000|2022-05-09 03:35:00|11766.1|11762.1|11763.7|11759.7|11766.8|11762.8|11762.2|11758.2|271
1652067600000|2022-05-09 03:40:00|11765.3|11761.3|11766.8|11762.8|11766.8|11762.8|11763.7|11759.7|330
1652067900000|2022-05-09 03:45:00|11766.1|11762.1|11763.7|11759.7|11766.8|11762.8|11763.7|11759.7|535
1652068200000|2022-05-09 03:50:00|11762.2|11758.2|11765.3|11761.3|11765.3|11761.3|11762.2|11758.2|224
1652068500000|2022-05-09 03:55:00|11763.7|11759.7|11765.3|11761.3|11765.3|11761.3|11763.7|11759.7|173
1652068800000|2022-05-09 04:00:00|11763.7|11759.7|11765.3|11761.3|11765.3|11761.3|11763.7|11759.7|152
1652069100000|2022-05-09 04:05:00|11766.8|11762.8|11770|11766|11770|11766|11766.8|11762.8|466
1652069400000|2022-05-09 04:10:00|11771.5|11767.5|11768.4|11764.4|11771.5|11767.5|11768.4|11764.4|510
1652069700000|2022-05-09 04:15:00|11770|11766|11768.4|11764.4|11770|11766|11768.4|11764.4|184
1652070000000|2022-05-09 04:20:00|11770|11766|11768.4|11764.4|11770|11766|11768.4|11764.4|281
1652070300000|2022-05-09 04:25:00|11766.8|11762.8|11768.4|11764.4|11770|11766|11766.8|11762.8|510
1652070600000|2022-05-09 04:30:00|11770|11766|11770|11766|11771.5|11767.5|11768.4|11764.4|743
1652070900000|2022-05-09 04:35:00|11768.4|11764.4|11770|11766|11770|11766|11768.4|11764.4|193
1652071200000|2022-05-09 04:40:00|11768.4|11764.4|11770|11766|11770|11766|11766.8|11762.8|312
1652071500000|2022-05-09 04:45:00|11768.4|11764.4|11768.4|11764.4|11768.4|11764.4|11766.8|11762.8|180
1652071800000|2022-05-09 04:50:00|11766.8|11762.8|11768.4|11764.4|11768.4|11764.4|11766.8|11762.8|282
1652072100000|2022-05-09 04:55:00|11767.6|11763.6|11768.4|11764.4|11770|11766|11766.8|11762.8|1051
1652072400000|2022-05-09 05:00:00|11766.8|11762.8|11763.7|11759.7|11766.8|11762.8|11760.6|11756.6|2406
1652072700000|2022-05-09 05:05:00|11762.2|11758.2|11760.6|11756.6|11763.7|11759.7|11760.6|11756.6|447
1652073000000|2022-05-09 05:10:00|11759|11755|11762.2|11758.2|11763.7|11759.7|11759|11755|301
1652073300000|2022-05-09 05:15:00|11763.7|11759.7|11765.3|11761.3|11765.3|11761.3|11762.2|11758.2|522
1652073600000|2022-05-09 05:20:00|11763.7|11759.7|11763.7|11759.7|11765.3|11761.3|11762.2|11758.2|282
1652073900000|2022-05-09 05:25:00|11762.2|11758.2|11762.2|11758.2|11765.3|11761.3|11760.6|11756.6|504
1652074200000|2022-05-09 05:30:00|11763.7|11759.7|11763.7|11759.7|11765.3|11761.3|11762.2|11758.2|640
1652074500000|2022-05-09 05:35:00|11762.2|11758.2|11765.3|11761.3|11765.3|11761.3|11762.2|11758.2|737
1652074800000|2022-05-09 05:40:00|11763.7|11759.7|11766.8|11762.8|11766.8|11762.8|11763.7|11759.7|658
1652075100000|2022-05-09 05:45:00|11765.3|11761.3|11766.8|11762.8|11766.8|11762.8|11763.7|11759.7|497
1652075400000|2022-05-09 05:50:00|11768.4|11764.4|11770|11766|11770|11766|11766.8|11762.8|703
1652075700000|2022-05-09 05:55:00|11771.5|11767.5|11770|11766|11771.5|11767.5|11770|11766|1162
1652076000000|2022-05-09 06:00:00|11771.5|11767.5|11773.1|11769.1|11774.7|11770.7|11770|11766|1590
1652076300000|2022-05-09 06:05:00|11771.5|11767.5|11771.5|11767.5|11774.7|11770.7|11770|11766|1185
1652076600000|2022-05-09 06:10:00|11770|11766|11771.5|11767.5|11773.1|11769.1|11770|11766|480
1652076900000|2022-05-09 06:15:00|11773.1|11769.1|11771.5|11767.5|11774.7|11770.7|11771.5|11767.5|480
1652077200000|2022-05-09 06:20:00|11770|11766|11771.5|11767.5|11773.1|11769.1|11768.4|11764.4|1122
1652077500000|2022-05-09 06:25:00|11773.1|11769.1|11771.5|11767.5|11774.7|11770.7|11771.5|11767.5|1036
1652077800000|2022-05-09 06:30:00|11773.1|11769.1|11768.4|11764.4|11773.1|11769.1|11768.4|11764.4|2042
1652078100000|2022-05-09 06:35:00|11766.8|11762.8|11765.3|11761.3|11768.4|11764.4|11765.3|11761.3|818
1652078400000|2022-05-09 06:40:00|11766.8|11762.8|11760.6|11756.6|11766.8|11762.8|11760.6|11756.6|3695
1652078700000|2022-05-09 06:45:00|11759|11755|11757.5|11753.5|11760.6|11756.6|11755.9|11751.9|3360
1652079000000|2022-05-09 06:50:00|11758.3|11754.3|11762.2|11758.2|11765.3|11761.3|11757.5|11753.5|4122
1652079300000|2022-05-09 06:55:00|11760.6|11756.6|11763.7|11759.7|11765.3|11761.3|11760.6|11756.6|961
1652079600000|2022-05-09 07:00:00|11765.3|11761.3|11768.4|11764.4|11771.5|11767.5|11765.3|11761.3|2030
1652079900000|2022-05-09 07:05:00|11770|11766|11765.3|11761.3|11770|11766|11763.7|11759.7|689
1652080200000|2022-05-09 07:10:00|11763.7|11759.7|11759|11755|11766.8|11762.8|11759|11755|2684
1652080500000|2022-05-09 07:15:00|11757.5|11753.5|11749.7|11745.7|11757.5|11753.5|11748.1|11744.1|5167
1652080800000|2022-05-09 07:20:00|11751.2|11747.2|11746.5|11742.5|11751.2|11747.2|11745|11741|2882
1652081100000|2022-05-09 07:25:00|11748.1|11744.1|11741.8|11737.8|11748.1|11744.1|11740.3|11736.3|5588
1652081400000|2022-05-09 07:30:00|11743.4|11739.4|11743.4|11739.4|11746.5|11742.5|11741.8|11737.8|9622
1652081700000|2022-05-09 07:35:00|11745|11741|11746.5|11742.5|11746.5|11742.5|11743.4|11739.4|2476
1652082000000|2022-05-09 07:40:00|11745|11741|11743.4|11739.4|11749.7|11745.7|11743.4|11739.4|2690
1652082300000|2022-05-09 07:45:00|11745|11741|11745|11741|11746.5|11742.5|11741.8|11737.8|2377
1652082600000|2022-05-09 07:50:00|11746.5|11742.5|11749.7|11745.7|11752.8|11748.8|11745|11741|3083
1652082900000|2022-05-09 07:55:00|11748.1|11744.1|11752.8|11748.8|11752.8|11748.8|11748.1|11744.1|1952
1652083200000|2022-05-09 08:00:00|11754.3|11750.3|11749.7|11745.7|11754.3|11750.3|11748.1|11744.1|3173
1652083500000|2022-05-09 08:05:00|11751.2|11747.2|11746.5|11742.5|11751.2|11747.2|11745|11741|6344
1652083800000|2022-05-09 08:10:00|11748.1|11744.1|11751.2|11747.2|11751.2|11747.2|11748.1|11744.1|6504
1652084100000|2022-05-09 08:15:00|11752.8|11748.8|11749.7|11745.7|11752.8|11748.8|11748.1|11744.1|1955
1652084400000|2022-05-09 08:20:00|11748.1|11744.1|11748.1|11744.1|11748.1|11744.1|11745|11741|1198
1652084700000|2022-05-09 08:25:00|11749.7|11745.7|11745|11741|11749.7|11745.7|11745|11741|4431
1652085000000|2022-05-09 08:30:00|11746.5|11742.5|11748.1|11744.1|11749.7|11745.7|11745|11741|1694
1652085300000|2022-05-09 08:35:00|11749.7|11745.7|11746.5|11742.5|11751.2|11747.2|11745|11741|2737
1652085600000|2022-05-09 08:40:00|11745|11741|11745|11741|11746.5|11742.5|11743.4|11739.4|1490
1652085900000|2022-05-09 08:45:00|11746.5|11742.5|11743.4|11739.4|11748.1|11744.1|11743.4|11739.4|1968
1652086200000|2022-05-09 08:50:00|11745|11741|11738.7|11734.7|11745|11741|11738.7|11734.7|1713
1652086500000|2022-05-09 08:55:00|11740.3|11736.3|11740.3|11736.3|11740.3|11736.3|11738.7|11734.7|1689
1652086800000|2022-05-09 09:00:00|11741.8|11737.8|11743.4|11739.4|11745|11741|11741.8|11737.8|2712
1652087100000|2022-05-09 09:05:00|11745|11741|11743.4|11739.4|11748.1|11744.1|11741.8|11737.8|1538
1652087400000|2022-05-09 09:10:00|11745|11741|11740.3|11736.3|11746.5|11742.5|11740.3|11736.3|1716
1652087700000|2022-05-09 09:15:00|11741.8|11737.8|11741.8|11737.8|11741.8|11737.8|11738.7|11734.7|1141
1652088000000|2022-05-09 09:20:00|11743.4|11739.4|11745|11741|11746.5|11742.5|11741.8|11737.8|952
1652088300000|2022-05-09 09:25:00|11746.5|11742.5|11740.3|11736.3|11746.5|11742.5|11740.3|11736.3|1512
1652088600000|2022-05-09 09:30:00|11741.8|11737.8|11741.8|11737.8|11741.8|11737.8|11740.3|11736.3|2199
1652088900000|2022-05-09 09:35:00|11743.4|11739.4|11738.7|11734.7|11743.4|11739.4|11737.2|11733.2|3380
1652089200000|2022-05-09 09:40:00|11740.3|11736.3|11737.2|11733.2|11741.8|11737.8|11737.2|11733.2|1688
1652089500000|2022-05-09 09:45:00|11738.7|11734.7|11734|11730|11738.7|11734.7|11734|11730|6114
1652089800000|2022-05-09 09:50:00|11735.6|11731.6|11732.5|11728.5|11738.7|11734.7|11732.5|11728.5|4270
1652090100000|2022-05-09 09:55:00|11734|11730|11735.6|11731.6|11735.6|11731.6|11729.3|11725.3|4823
1652090400000|2022-05-09 10:00:00|11737.2|11733.2|11734|11730|11737.2|11733.2|11732.5|11728.5|2703
1652090700000|2022-05-09 10:05:00|11735.6|11731.6|11732.5|11728.5|11735.6|11731.6|11732.5|11728.5|1602
1652091000000|2022-05-09 10:10:00|11734|11730|11730.9|11726.9|11734|11730|11730.9|11726.9|958
1652091300000|2022-05-09 10:15:00|11729.3|11725.3|11730.9|11726.9|11730.9|11726.9|11729.3|11725.3|717
1652091600000|2022-05-09 10:20:00|11729.3|11725.3|11735.6|11731.6|11737.2|11733.2|11729.3|11725.3|2741
1652091900000|2022-05-09 10:25:00|11737.2|11733.2|11740.3|11736.3|11741.8|11737.8|11735.6|11731.6|2065
1652092200000|2022-05-09 10:30:00|11741.8|11737.8|11740.3|11736.3|11741.8|11737.8|11738.7|11734.7|2297
1652092500000|2022-05-09 10:35:00|11741.8|11737.8|11741.8|11737.8|11741.8|11737.8|11740.3|11736.3|1012
1652092800000|2022-05-09 10:40:00|11743.4|11739.4|11748.1|11744.1|11748.1|11744.1|11743.4|11739.4|3518
1652093100000|2022-05-09 10:45:00|11746.5|11742.5|11741.8|11737.8|11748.1|11744.1|11741.8|11737.8|2367
1652093400000|2022-05-09 10:50:00|11743.4|11739.4|11746.5|11742.5|11746.5|11742.5|11743.4|11739.4|788
1652093700000|2022-05-09 10:55:00|11745|11741|11746.5|11742.5|11746.5|11742.5|11743.4|11739.4|593
1652094000000|2022-05-09 11:00:00|11748.1|11744.1|11745|11741|11749.7|11745.7|11745|11741|2411
1652094300000|2022-05-09 11:05:00|11746.5|11742.5|11745|11741|11751.2|11747.2|11745|11741|2008
1652094600000|2022-05-09 11:10:00|11746.5|11742.5|11749.7|11745.7|11751.2|11747.2|11745|11741|3740
1652094900000|2022-05-09 11:15:00|11751.2|11747.2|11754.3|11750.3|11755.9|11751.9|11751.2|11747.2|3844
1652095200000|2022-05-09 11:20:00|11752.8|11748.8|11757.5|11753.5|11757.5|11753.5|11752.8|11748.8|3363
1652095500000|2022-05-09 11:25:00|11755.9|11751.9|11754.3|11750.3|11755.9|11751.9|11752.8|11748.8|897
1652095800000|2022-05-09 11:30:00|11752.8|11748.8|11754.3|11750.3|11755.9|11751.9|11749.7|11745.7|1313
1652096100000|2022-05-09 11:35:00|11755.9|11751.9|11751.2|11747.2|11759|11755|11751.2|11747.2|3012
1652096400000|2022-05-09 11:40:00|11750.4|11746.4|11751.2|11747.2|11752.8|11748.8|11749.7|11745.7|3145
1652096700000|2022-05-09 11:45:00|11749.7|11745.7|11746.5|11742.5|11751.2|11747.2|11746.5|11742.5|1681
1652097000000|2022-05-09 11:50:00|11748.1|11744.1|11746.5|11742.5|11751.2|11747.2|11746.5|11742.5|2989
1652097300000|2022-05-09 11:55:00|11748.1|11744.1|11751.2|11747.2|11752.8|11748.8|11748.1|11744.1|2050
1652097600000|2022-05-09 12:00:00|11752.8|11748.8|11752.8|11748.8|11757.5|11753.5|11752.8|11748.8|5063
1652097900000|2022-05-09 12:05:00|11754.3|11750.3|11762.2|11758.2|11763.7|11759.7|11752.8|11748.8|5368
1652098200000|2022-05-09 12:10:00|11760.6|11756.6|11763.7|11759.7|11763.7|11759.7|11757.5|11753.5|4018
1652098500000|2022-05-09 12:15:00|11762.2|11758.2|11760.6|11756.6|11766.8|11762.8|11757.5|11753.5|6573
1652098800000|2022-05-09 12:20:00|11759|11755|11770|11766|11771.5|11767.5|11759|11755|8086
1652099100000|2022-05-09 12:25:00|11768.4|11764.4|11773.1|11769.1|11774.7|11770.7|11768.4|11764.4|2697
1652099400000|2022-05-09 12:30:00|11774.7|11770.7|11780.9|11776.9|11780.9|11776.9|11773.1|11769.1|4796
1652099700000|2022-05-09 12:35:00|11779.3|11775.3|11773.1|11769.1|11780.9|11776.9|11771.5|11767.5|5541
1652100000000|2022-05-09 12:40:00|11774.7|11770.7|11774.7|11770.7|11777.8|11773.8|11770|11766|4766
1652100300000|2022-05-09 12:45:00|11776.2|11772.2|11782.5|11778.5|11782.5|11778.5|11776.2|11772.2|3425
1652100600000|2022-05-09 12:50:00|11780.9|11776.9|11780.9|11776.9|11784|11780|11779.3|11775.3|5426
1652100900000|2022-05-09 12:55:00|11782.5|11778.5|11784|11780|11787.2|11783.2|11780.9|11776.9|2660
1652101200000|2022-05-09 13:00:00|11785.6|11781.6|11788.7|11784.7|11788.7|11784.7|11784|11780|4191
1652101500000|2022-05-09 13:05:00|11787.2|11783.2|11784|11780|11788.7|11784.7|11784|11780|3734
1652101800000|2022-05-09 13:10:00|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|11782.5|11778.5|4221
1652102100000|2022-05-09 13:15:00|11784|11780|11782.5|11778.5|11785.6|11781.6|11780.9|11776.9|2306
1652102400000|2022-05-09 13:20:00|11780.9|11776.9|11788.7|11784.7|11790.3|11786.3|11780.9|11776.9|6742
1652102700000|2022-05-09 13:25:00|11790.3|11786.3|11793.4|11789.4|11795|11791|11788.7|11784.7|5952
1652103000000|2022-05-09 13:30:00|11791.8|11787.8|11791.8|11787.8|11795|11791|11791.8|11787.8|4357
1652103300000|2022-05-09 13:35:00|11793.4|11789.4|11798.1|11794.1|11801.2|11797.2|11793.4|11789.4|10729
1652103600000|2022-05-09 13:40:00|11799.7|11795.7|11795|11791|11801.2|11797.2|11791.8|11787.8|13453
1652103900000|2022-05-09 13:45:00|11793.4|11789.4|11796.5|11792.5|11799.7|11795.7|11793.4|11789.4|5366
1652104200000|2022-05-09 13:50:00|11798.1|11794.1|11798.1|11794.1|11801.2|11797.2|11796.5|11792.5|8540
1652104500000|2022-05-09 13:55:00|11796.5|11792.5|11801.2|11797.2|11801.2|11797.2|11796.5|11792.5|6488
1652104800000|2022-05-09 14:00:00|11802.8|11798.8|11804.3|11800.3|11805.9|11801.9|11801.2|11797.2|8899
1652105100000|2022-05-09 14:05:00|11802.8|11798.8|11807.5|11803.5|11809|11805|11801.2|11797.2|8375
1652105400000|2022-05-09 14:10:00|11809|11805|11798.1|11794.1|11809|11805|11796.5|11792.5|6119
1652105700000|2022-05-09 14:15:00|11799.7|11795.7|11795|11791|11801.2|11797.2|11795|11791|5071
1652106000000|2022-05-09 14:20:00|11793.4|11789.4|11793.4|11789.4|11795|11791|11790.3|11786.3|10162
1652106300000|2022-05-09 14:25:00|11791.8|11787.8|11791.8|11787.8|11795|11791|11791.8|11787.8|5534
1652106600000|2022-05-09 14:30:00|11790.3|11786.3|11798.1|11794.1|11799.7|11795.7|11790.3|11786.3|4351
1652106900000|2022-05-09 14:35:00|11799.7|11795.7|11805.9|11801.9|11805.9|11801.9|11798.1|11794.1|5372
1652107200000|2022-05-09 14:40:00|11804.3|11800.3|11810.6|11806.6|11810.6|11806.6|11802.8|11798.8|9498
1652107500000|2022-05-09 14:45:00|11809|11805|11809|11805|11812.2|11808.2|11807.5|11803.5|10177
1652107800000|2022-05-09 14:50:00|11807.5|11803.5|11810.6|11806.6|11813.7|11809.7|11807.5|11803.5|7906
1652108100000|2022-05-09 14:55:00|11812.2|11808.2|11815.3|11811.3|11818.4|11814.4|11809|11805|10744
1652108400000|2022-05-09 15:00:00|11816.8|11812.8|11823.1|11819.1|11823.1|11819.1|11816.8|11812.8|10810
1652108700000|2022-05-09 15:05:00|11824.7|11820.7|11827.8|11823.8|11829.3|11825.3|11824.7|11820.7|12933
1652109000000|2022-05-09 15:10:00|11826.2|11822.2|11826.2|11822.2|11827.8|11823.8|11823.1|11819.1|8222
1652109300000|2022-05-09 15:15:00|11827.8|11823.8|11835.6|11831.6|11835.6|11831.6|11824.7|11820.7|9164
1652109600000|2022-05-09 15:20:00|11837.2|11833.2|11834|11830|11837.2|11833.2|11832.5|11828.5|7051
1652109900000|2022-05-09 15:25:00|11832.5|11828.5|11830.9|11826.9|11834|11830|11829.3|11825.3|5153
1652110200000|2022-05-09 15:30:00|11832.5|11828.5|11830.9|11826.9|11835.6|11831.6|11829.3|11825.3|2341
1652110500000|2022-05-09 15:35:00|11829.3|11825.3|11823.1|11819.1|11829.3|11825.3|11823.1|11819.1|3873
1652110800000|2022-05-09 15:40:00|11824.7|11820.7|11827.8|11823.8|11827.8|11823.8|11821.5|11817.5|5845
1652111100000|2022-05-09 15:45:00|11829.3|11825.3|11830.9|11826.9|11832.5|11828.5|11829.3|11825.3|5245
1652111400000|2022-05-09 15:50:00|11829.3|11825.3|11827.8|11823.8|11834|11830|11826.2|11822.2|6752
1652111700000|2022-05-09 15:55:00|11826.2|11822.2|11823.1|11819.1|11827.8|11823.8|11820|11816|3668
1652112000000|2022-05-09 16:00:00|11821.5|11817.5|11823.1|11819.1|11826.2|11822.2|11821.5|11817.5|1192
1652112300000|2022-05-09 16:05:00|11821.5|11817.5|11813.7|11809.7|11823.1|11819.1|11813.7|11809.7|5349
1652112600000|2022-05-09 16:10:00|11812.2|11808.2|11820|11816|11820|11816|11810.6|11806.6|4186
1652112900000|2022-05-09 16:15:00|11818.4|11814.4|11818.4|11814.4|11820|11816|11815.3|11811.3|6384
1652113200000|2022-05-09 16:20:00|11816.8|11812.8|11815.3|11811.3|11820|11816|11813.7|11809.7|4066
1652113500000|2022-05-09 16:25:00|11813.7|11809.7|11823.1|11819.1|11823.1|11819.1|11813.7|11809.7|2660
1652113800000|2022-05-09 16:30:00|11821.5|11817.5|11823.1|11819.1|11824.7|11820.7|11821.5|11817.5|2060
1652114100000|2022-05-09 16:35:00|11824.7|11820.7|11827.8|11823.8|11827.8|11823.8|11823.1|11819.1|2679
1652114400000|2022-05-09 16:40:00|11826.2|11822.2|11826.2|11822.2|11827.8|11823.8|11824.7|11820.7|1218
1652114700000|2022-05-09 16:45:00|11827|11823|11832.5|11828.5|11832.5|11828.5|11826.2|11822.2|1643
1652115000000|2022-05-09 16:50:00|11834|11830|11830.9|11826.9|11835.6|11831.6|11830.9|11826.9|1950
1652115300000|2022-05-09 16:55:00|11832.5|11828.5|11827.8|11823.8|11832.5|11828.5|11827.8|11823.8|2365
1652115600000|2022-05-09 17:00:00|11826.2|11822.2|11829.3|11825.3|11829.3|11825.3|11826.2|11822.2|2819
1652115900000|2022-05-09 17:05:00|11830.9|11826.9|11829.3|11825.3|11832.5|11828.5|11827.8|11823.8|2717
1652116200000|2022-05-09 17:10:00|11827.8|11823.8|11830.9|11826.9|11830.9|11826.9|11827.8|11823.8|2658
1652116500000|2022-05-09 17:15:00|11829.3|11825.3|11827.8|11823.8|11830.9|11826.9|11826.2|11822.2|3708
1652116800000|2022-05-09 17:20:00|11826.2|11822.2|11823.1|11819.1|11827.8|11823.8|11823.1|11819.1|3728
1652117100000|2022-05-09 17:25:00|11821.5|11817.5|11820|11816|11823.1|11819.1|11820|11816|1667
1652117400000|2022-05-09 17:30:00|11821.5|11817.5|11823.1|11819.1|11824.7|11820.7|11820|11816|2273
1652117700000|2022-05-09 17:35:00|11823.9|11819.9|11826.2|11822.2|11827.8|11823.8|11823.9|11819.9|1282
1652118000000|2022-05-09 17:40:00|11824.7|11820.7|11818.4|11814.4|11824.7|11820.7|11816.8|11812.8|4632
1652118300000|2022-05-09 17:45:00|11816.8|11812.8|11816.8|11812.8|11818.4|11814.4|11815.3|11811.3|3658
1652118600000|2022-05-09 17:50:00|11815.3|11811.3|11816.8|11812.8|11816.8|11812.8|11813.7|11809.7|8017
1652118900000|2022-05-09 17:55:00|11818.4|11814.4|11818.4|11814.4|11820|11816|11816.8|11812.8|3326
1652119200000|2022-05-09 18:00:00|11820|11816|11816.8|11812.8|11820|11816|11816.8|11812.8|1676
1652119500000|2022-05-09 18:05:00|11818.4|11814.4|11816.8|11812.8|11820|11816|11816.8|11812.8|2692
1652119800000|2022-05-09 18:10:00|11815.3|11811.3|11821.5|11817.5|11821.5|11817.5|11815.3|11811.3|1744
1652120100000|2022-05-09 18:15:00|11820|11816|11818.4|11814.4|11821.5|11817.5|11818.4|11814.4|3530
1652120400000|2022-05-09 18:20:00|11820|11816|11823.1|11819.1|11823.1|11819.1|11818.4|11814.4|1445
1652120700000|2022-05-09 18:25:00|11822.3|11818.3|11823.1|11819.1|11823.1|11819.1|11821.5|11817.5|1673
1652121000000|2022-05-09 18:30:00|11821.5|11817.5|11818.4|11814.4|11823.1|11819.1|11818.4|11814.4|1749
1652121300000|2022-05-09 18:35:00|11816.8|11812.8|11823.1|11819.1|11823.1|11819.1|11816.8|11812.8|1204
1652121600000|2022-05-09 18:40:00|11821.5|11817.5|11821.5|11817.5|11824.7|11820.7|11820|11816|3760
1652121900000|2022-05-09 18:45:00|11823.1|11819.1|11820|11816|11823.1|11819.1|11820|11816|1081
1652122200000|2022-05-09 18:50:00|11821.5|11817.5|11823.1|11819.1|11823.1|11819.1|11820|11816|2560
1652122500000|2022-05-09 18:55:00|11821.5|11817.5|11821.5|11817.5|11827.8|11823.8|11820|11816|11306
1652122800000|2022-05-09 19:00:00|11820|11816|11827.8|11823.8|11827.8|11823.8|11820|11816|2973
1652123100000|2022-05-09 19:05:00|11829.3|11825.3|11832.5|11828.5|11832.5|11828.5|11829.3|11825.3|2575
1652123400000|2022-05-09 19:10:00|11834|11830|11834|11830|11835.6|11831.6|11830.9|11826.9|5637
1652123700000|2022-05-09 19:15:00|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|11834|11830|1608
1652124000000|2022-05-09 19:20:00|11837.2|11833.2|11845|11841|11845|11841|11837.2|11833.2|6782
1652124300000|2022-05-09 19:25:00|11843.4|11839.4|11846.5|11842.5|11849.7|11845.7|11843.4|11839.4|7446
1652124600000|2022-05-09 19:30:00|11845|11841|11852.8|11848.8|11854.3|11850.3|11845|11841|7228
1652124900000|2022-05-09 19:35:00|11851.2|11847.2|11855.9|11851.9|11857.5|11853.5|11851.2|11847.2|5913
1652125200000|2022-05-09 19:40:00|11857.5|11853.5|11857.5|11853.5|11860.6|11856.6|11855.9|11851.9|3645
1652125500000|2022-05-09 19:45:00|11859|11855|11854.3|11850.3|11862.2|11858.2|11852.8|11848.8|5853
1652125800000|2022-05-09 19:50:00|11852.8|11848.8|11852.8|11848.8|11854.3|11850.3|11852.8|11848.8|3646
1652126100000|2022-05-09 19:55:00|11851.2|11847.2|11855.9|11851.9|11855.9|11851.9|11851.2|11847.2|7044
1652126400000|2022-05-09 20:00:00|11854.3|11850.3|11855.9|11851.9|11857.5|11853.5|11851.2|11847.2|5991
1652126700000|2022-05-09 20:05:00|11854.3|11850.3|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|1554
1652127000000|2022-05-09 20:10:00|11851.2|11847.2|11849.7|11845.7|11851.2|11847.2|11846.5|11842.5|3914
1652127300000|2022-05-09 20:15:00|11848.1|11844.1|11849.7|11845.7|11852.8|11848.8|11848.1|11844.1|3059
1652127600000|2022-05-09 20:20:00|11848.1|11844.1|11848.1|11844.1|11852.8|11848.8|11846.5|11842.5|7176
1652127900000|2022-05-09 20:25:00|11849.7|11845.7|11848.1|11844.1|11849.7|11845.7|11845|11841|4139
1652128200000|2022-05-09 20:30:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11849.7|11845.7|1624
1652128500000|2022-05-09 20:35:00|11849.7|11845.7|11852.8|11848.8|11852.8|11848.8|11849.7|11845.7|2993
1652128800000|2022-05-09 20:40:00|11854.3|11850.3|11852.8|11848.8|11855.9|11851.9|11852.8|11848.8|1661
1652129100000|2022-05-09 20:45:00|11854.3|11850.3|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|1367
1652129400000|2022-05-09 20:50:00|11851.2|11847.2|11851.2|11847.2|11851.2|11847.2|11849.7|11845.7|1947
1652129700000|2022-05-09 20:55:00|11849.7|11845.7|11848.1|11844.1|11851.2|11847.2|11848.1|11844.1|2043
1652133600000|2022-05-09 22:00:00|11847.3|11843.3|11854.3|11850.3|11854.3|11850.3|11846.5|11842.5|1245
1652133900000|2022-05-09 22:05:00|11855.9|11851.9|11857.5|11853.5|11859|11855|11855.9|11851.9|1648
1652134200000|2022-05-09 22:10:00|11855.9|11851.9|11854.3|11850.3|11855.9|11851.9|11854.3|11850.3|576
1652134500000|2022-05-09 22:15:00|11855.9|11851.9|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|504
1652134800000|2022-05-09 22:20:00|11857.5|11853.5|11857.5|11853.5|11857.5|11853.5|11855.9|11851.9|332
1652135100000|2022-05-09 22:25:00|11855.9|11851.9|11852.8|11848.8|11855.9|11851.9|11851.2|11847.2|625
1652135400000|2022-05-09 22:30:00|11851.2|11847.2|11845|11841|11852.8|11848.8|11845|11841|1368
1652135700000|2022-05-09 22:35:00|11846.5|11842.5|11848.1|11844.1|11848.1|11844.1|11846.5|11842.5|1020
1652136000000|2022-05-09 22:40:00|11846.5|11842.5|11848.1|11844.1|11849.7|11845.7|11846.5|11842.5|1135
1652136300000|2022-05-09 22:45:00|11846.5|11842.5|11854.3|11850.3|11854.3|11850.3|11846.5|11842.5|665
1652136600000|2022-05-09 22:50:00|11855.9|11851.9|11854.3|11850.3|11857.5|11853.5|11852.8|11848.8|1581
1652136900000|2022-05-09 22:55:00|11855.9|11851.9|11852.8|11848.8|11855.9|11851.9|11852.8|11848.8|534
1652137200000|2022-05-09 23:00:00|11851.2|11847.2|11857.5|11853.5|11857.5|11853.5|11851.2|11847.2|1221
1652137500000|2022-05-09 23:05:00|11855.9|11851.9|11852.8|11848.8|11857.5|11853.5|11852.8|11848.8|871
1652137800000|2022-05-09 23:10:00|11854.3|11850.3|11857.5|11853.5|11857.5|11853.5|11854.3|11850.3|828
1652138100000|2022-05-09 23:15:00|11859|11855|11857.5|11853.5|11860.6|11856.6|11857.5|11853.5|767
1652138400000|2022-05-09 23:20:00|11855.9|11851.9|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|234
1652138700000|2022-05-09 23:25:00|11854.3|11850.3|11857.5|11853.5|11859|11855|11854.3|11850.3|629
1652139000000|2022-05-09 23:30:00|11859|11855|11857.5|11853.5|11859|11855|11857.5|11853.5|880
1652139300000|2022-05-09 23:35:00|11859|11855|11857.5|11853.5|11859|11855|11854.3|11850.3|598
1652139600000|2022-05-09 23:40:00|11855.9|11851.9|11855.9|11851.9|11859|11855|11855.1|11851.1|565
1652139900000|2022-05-09 23:45:00|11857.5|11853.5|11852.8|11848.8|11859|11855|11852.8|11848.8|1361
1652140200000|2022-05-09 23:50:00|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|11852.8|11848.8|800
1652140500000|2022-05-09 23:55:00|11855.9|11851.9|11855.9|11851.9|11857.5|11853.5|11855.9|11851.9|744
1652140800000|2022-05-10 00:00:00|11854.3|11850.3|11859|11855|11859|11855|11851.2|11847.2|2516
1652141100000|2022-05-10 00:05:00|11860.6|11856.6|11859|11855|11862.2|11858.2|11857.5|11853.5|1302
1652141400000|2022-05-10 00:10:00|11857.5|11853.5|11866.8|11862.8|11866.8|11862.8|11855.9|11851.9|1984
1652141700000|2022-05-10 00:15:00|11868.4|11864.4|11874.7|11870.7|11884|11880|11868.4|11864.4|6882
1652142000000|2022-05-10 00:20:00|11876.2|11872.2|11880.9|11876.9|11882.5|11878.5|11874.7|11870.7|3834
1652142300000|2022-05-10 00:25:00|11879.3|11875.3|11890.3|11886.3|11890.3|11886.3|11877.8|11873.8|4732
1652142600000|2022-05-10 00:30:00|11891.8|11887.8|11891.8|11887.8|11896.5|11892.5|11891.8|11887.8|5533
1652142900000|2022-05-10 00:35:00|11892.6|11888.6|11887.2|11883.2|11893.4|11889.4|11884|11880|2338
1652143200000|2022-05-10 00:40:00|11888.7|11884.7|11890.3|11886.3|11891.8|11887.8|11885.6|11881.6|1091
1652143500000|2022-05-10 00:45:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11882.5|11878.5|5434
1652143800000|2022-05-10 00:50:00|11888.7|11884.7|11888.7|11884.7|11895|11891|11888.7|11884.7|2073
1652144100000|2022-05-10 00:55:00|11887.9|11883.9|11883.3|11879.3|11888.7|11884.7|11882.5|11878.5|5874
1652144400000|2022-05-10 01:00:00|11882.5|11878.5|11890.3|11886.3|11891.8|11887.8|11882.5|11878.5|1797
1652144700000|2022-05-10 01:05:00|11891.8|11887.8|11879.3|11875.3|11891.8|11887.8|11877.8|11873.8|2780
1652145000000|2022-05-10 01:10:00|11880.9|11876.9|11879.3|11875.3|11884|11880|11877.8|11873.8|2184
1652145300000|2022-05-10 01:15:00|11877.8|11873.8|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|1295
1652145600000|2022-05-10 01:20:00|11880.9|11876.9|11874.7|11870.7|11884|11880|11874.7|11870.7|1253
1652145900000|2022-05-10 01:25:00|11876.2|11872.2|11876.2|11872.2|11879.3|11875.3|11873.1|11869.1|1525
1652146200000|2022-05-10 01:30:00|11877.8|11873.8|11871.5|11867.5|11877.8|11873.8|11871.5|11867.5|1011
1652146500000|2022-05-10 01:35:00|11873.1|11869.1|11874.7|11870.7|11874.7|11870.7|11871.5|11867.5|816
1652146800000|2022-05-10 01:40:00|11873.1|11869.1|11870|11866|11874.7|11870.7|11870|11866|1068
1652147100000|2022-05-10 01:45:00|11871.5|11867.5|11871.5|11867.5|11874.7|11870.7|11870|11866|839
1652147400000|2022-05-10 01:50:00|11870|11866|11863.7|11859.7|11871.5|11867.5|11863.7|11859.7|2032
1652147700000|2022-05-10 01:55:00|11864.5|11860.5|11860.6|11856.6|11865.3|11861.3|11860.6|11856.6|2226
1652148000000|2022-05-10 02:00:00|11859|11855|11857.5|11853.5|11860.6|11856.6|11855.9|11851.9|1631
1652148300000|2022-05-10 02:05:00|11855.9|11851.9|11855.9|11851.9|11857.5|11853.5|11854.3|11850.3|1363
1652148600000|2022-05-10 02:10:00|11854.3|11850.3|11854.3|11850.3|11857.5|11853.5|11854.3|11850.3|1289
1652148900000|2022-05-10 02:15:00|11855.9|11851.9|11859|11855|11860.6|11856.6|11852.8|11848.8|1489
1652149200000|2022-05-10 02:20:00|11860.6|11856.6|11855.9|11851.9|11860.6|11856.6|11855.1|11851.1|1010
1652149500000|2022-05-10 02:25:00|11854.3|11850.3|11851.2|11847.2|11854.3|11850.3|11849.7|11845.7|1268
1652149800000|2022-05-10 02:30:00|11849.7|11845.7|11849.7|11845.7|11851.2|11847.2|11848.1|11844.1|1945
1652150100000|2022-05-10 02:35:00|11848.1|11844.1|11848.1|11844.1|11851.2|11847.2|11848.1|11844.1|898
1652150400000|2022-05-10 02:40:00|11849.7|11845.7|11852.8|11848.8|11854.3|11850.3|11849.7|11845.7|894
1652150700000|2022-05-10 02:45:00|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|11852.8|11848.8|698
1652151000000|2022-05-10 02:50:00|11855.9|11851.9|11857.5|11853.5|11859|11855|11855.9|11851.9|1050
1652151300000|2022-05-10 02:55:00|11859|11855|11855.9|11851.9|11859|11855|11855.9|11851.9|354
1652151600000|2022-05-10 03:00:00|11857.5|11853.5|11859|11855|11859|11855|11855.9|11851.9|614
1652151900000|2022-05-10 03:05:00|11858.3|11854.3|11859|11855|11859|11855|11857.5|11853.5|516
1652152200000|2022-05-10 03:10:00|11857.5|11853.5|11857.5|11853.5|11857.5|11853.5|11855.9|11851.9|873
1652152500000|2022-05-10 03:15:00|11855.9|11851.9|11859|11855|11860.6|11856.6|11855.9|11851.9|675
1652152800000|2022-05-10 03:20:00|11860.6|11856.6|11863.7|11859.7|11866.8|11862.8|11860.6|11856.6|1833
1652153100000|2022-05-10 03:25:00|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|638
1652153400000|2022-05-10 03:30:00|11866.8|11862.8|11863.7|11859.7|11868.4|11864.4|11863.7|11859.7|672
1652153700000|2022-05-10 03:35:00|11862.2|11858.2|11859|11855|11862.2|11858.2|11859|11855|1102
1652154000000|2022-05-10 03:40:00|11857.5|11853.5|11855.9|11851.9|11857.5|11853.5|11855.9|11851.9|946
1652154300000|2022-05-10 03:45:00|11857.5|11853.5|11855.9|11851.9|11859|11855|11855.9|11851.9|386
1652154600000|2022-05-10 03:50:00|11854.3|11850.3|11854.3|11850.3|11855.9|11851.9|11852.8|11848.8|831
1652154900000|2022-05-10 03:55:00|11852.8|11848.8|11852.8|11848.8|11852.8|11848.8|11851.2|11847.2|283
1652155200000|2022-05-10 04:00:00|11851.2|11847.2|11852.8|11848.8|11852.8|11848.8|11851.2|11847.2|276
1652155500000|2022-05-10 04:05:00|11853.6|11849.6|11852.8|11848.8|11855.9|11851.9|11852.8|11848.8|380
1652155800000|2022-05-10 04:10:00|11851.2|11847.2|11851.2|11847.2|11851.2|11847.2|11851.2|11847.2|404
1652156100000|2022-05-10 04:15:00|11852.8|11848.8|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|314
1652156400000|2022-05-10 04:20:00|11849.7|11845.7|11849.7|11845.7|11851.2|11847.2|11848.1|11844.1|621
1652156700000|2022-05-10 04:25:00|11848.1|11844.1|11848.1|11844.1|11849.7|11845.7|11848.1|11844.1|1232
1652157000000|2022-05-10 04:30:00|11849.7|11845.7|11848.1|11844.1|11849.7|11845.7|11846.5|11842.5|460
1652157300000|2022-05-10 04:35:00|11849.7|11845.7|11849.7|11845.7|11851.2|11847.2|11849.7|11845.7|613
1652157600000|2022-05-10 04:40:00|11848.1|11844.1|11849.7|11845.7|11849.7|11845.7|11848.1|11844.1|68
1652157900000|2022-05-10 04:45:00|11851.2|11847.2|11851.2|11847.2|11851.2|11847.2|11849.7|11845.7|335
1652158200000|2022-05-10 04:50:00|11852.8|11848.8|11849.7|11845.7|11852.8|11848.8|11849.7|11845.7|347
1652158500000|2022-05-10 04:55:00|11848.1|11844.1|11849.7|11845.7|11849.7|11845.7|11848.1|11844.1|430
1652158800000|2022-05-10 05:00:00|11848.1|11844.1|11851.2|11847.2|11851.2|11847.2|11848.1|11844.1|401
1652159100000|2022-05-10 05:05:00|11850.4|11846.4|11843.4|11839.4|11851.2|11847.2|11843.4|11839.4|1258
1652159400000|2022-05-10 05:10:00|11845|11841|11846.5|11842.5|11846.5|11842.5|11843.4|11839.4|870
1652159700000|2022-05-10 05:15:00|11845|11841|11841.8|11837.8|11846.5|11842.5|11841.8|11837.8|955
1652160000000|2022-05-10 05:20:00|11843.4|11839.4|11843.4|11839.4|11845|11841|11841.8|11837.8|627
1652160300000|2022-05-10 05:25:00|11841.8|11837.8|11840.3|11836.3|11841.8|11837.8|11840.3|11836.3|790
1652160600000|2022-05-10 05:30:00|11841.8|11837.8|11838.7|11834.7|11841.8|11837.8|11837.2|11833.2|1800
1652160900000|2022-05-10 05:35:00|11840.3|11836.3|11838.7|11834.7|11840.3|11836.3|11837.2|11833.2|1155
1652161200000|2022-05-10 05:40:00|11840.3|11836.3|11840.3|11836.3|11841.8|11837.8|11840.3|11836.3|368
1652161500000|2022-05-10 05:45:00|11841.8|11837.8|11841.8|11837.8|11841.8|11837.8|11838.7|11834.7|854
1652161800000|2022-05-10 05:50:00|11840.3|11836.3|11841.8|11837.8|11843.4|11839.4|11840.3|11836.3|582
1652162100000|2022-05-10 05:55:00|11840.3|11836.3|11841.8|11837.8|11843.4|11839.4|11838.7|11834.7|703
1652162400000|2022-05-10 06:00:00|11840.3|11836.3|11843.4|11839.4|11845|11841|11840.3|11836.3|1998
1652162700000|2022-05-10 06:05:00|11841.8|11837.8|11837.2|11833.2|11843.4|11839.4|11837.2|11833.2|1800
1652163000000|2022-05-10 06:10:00|11838.7|11834.7|11835.6|11831.6|11840.3|11836.3|11834|11830|2648
1652163300000|2022-05-10 06:15:00|11837.2|11833.2|11834|11830|11838.7|11834.7|11834|11830|1595
1652163600000|2022-05-10 06:20:00|11834.8|11830.8|11840.3|11836.3|11841.8|11837.8|11834|11830|1995
1652163900000|2022-05-10 06:25:00|11841.8|11837.8|11840.3|11836.3|11843.4|11839.4|11840.3|11836.3|1727
1652164200000|2022-05-10 06:30:00|11838.7|11834.7|11837.2|11833.2|11840.3|11836.3|11835.6|11831.6|1312
1652164500000|2022-05-10 06:35:00|11835.6|11831.6|11832.5|11828.5|11835.6|11831.6|11832.5|11828.5|2593
1652164800000|2022-05-10 06:40:00|11830.9|11826.9|11827.8|11823.8|11832.5|11828.5|11827.8|11823.8|3112
1652165100000|2022-05-10 06:45:00|11829.3|11825.3|11834|11830|11834|11830|11827.8|11823.8|1482
1652165400000|2022-05-10 06:50:00|11835.6|11831.6|11829.3|11825.3|11837.2|11833.2|11829.3|11825.3|1480
1652165700000|2022-05-10 06:55:00|11830.9|11826.9|11832.5|11828.5|11834|11830|11829.3|11825.3|1712
1652166000000|2022-05-10 07:00:00|11830.9|11826.9|11838.7|11834.7|11840.3|11836.3|11830.9|11826.9|4157
1652166300000|2022-05-10 07:05:00|11837.2|11833.2|11838.7|11834.7|11838.7|11834.7|11834|11830|1133
1652166600000|2022-05-10 07:10:00|11840.3|11836.3|11843.4|11839.4|11848.1|11844.1|11840.3|11836.3|5327
1652166900000|2022-05-10 07:15:00|11845|11841|11845|11841|11849.7|11845.7|11843.4|11839.4|2907
1652167200000|2022-05-10 07:20:00|11843.4|11839.4|11846.5|11842.5|11848.1|11844.1|11841.8|11837.8|1714
1652167500000|2022-05-10 07:25:00|11845|11841|11848.1|11844.1|11848.1|11844.1|11840.3|11836.3|2438
1652167800000|2022-05-10 07:30:00|11849.7|11845.7|11845|11841|11849.7|11845.7|11843.4|11839.4|1392
1652168100000|2022-05-10 07:35:00|11843.4|11839.4|11835.6|11831.6|11843.4|11839.4|11834|11830|1906
1652168400000|2022-05-10 07:40:00|11837.2|11833.2|11841.8|11837.8|11841.8|11837.8|11835.6|11831.6|2787
1652168700000|2022-05-10 07:45:00|11840.3|11836.3|11841.8|11837.8|11843.4|11839.4|11840.3|11836.3|1817
1652169000000|2022-05-10 07:50:00|11843.4|11839.4|11843.4|11839.4|11843.4|11839.4|11840.3|11836.3|1872
1652169300000|2022-05-10 07:55:00|11841.8|11837.8|11843.4|11839.4|11845|11841|11841.8|11837.8|545
1652169600000|2022-05-10 08:00:00|11845|11841|11851.2|11847.2|11852.8|11848.8|11843.4|11839.4|3403
1652169900000|2022-05-10 08:05:00|11852.8|11848.8|11849.7|11845.7|11852.8|11848.8|11845|11841|2292
1652170200000|2022-05-10 08:10:00|11851.2|11847.2|11849.7|11845.7|11851.2|11847.2|11846.5|11842.5|1168
1652170500000|2022-05-10 08:15:00|11848.1|11844.1|11848.1|11844.1|11849.7|11845.7|11845|11841|1932
1652170800000|2022-05-10 08:20:00|11849.7|11845.7|11852.8|11848.8|11852.8|11848.8|11848.1|11844.1|1353
1652171100000|2022-05-10 08:25:00|11854.3|11850.3|11859|11855|11859|11855|11852.8|11848.8|3732
1652171400000|2022-05-10 08:30:00|11857.5|11853.5|11865.3|11861.3|11865.3|11861.3|11857.5|11853.5|3690
1652171700000|2022-05-10 08:35:00|11866.8|11862.8|11870|11866|11874.7|11870.7|11862.2|11858.2|6344
1652172000000|2022-05-10 08:40:00|11871.5|11867.5|11870|11866|11873.1|11869.1|11866.8|11862.8|2446
1652172300000|2022-05-10 08:45:00|11871.5|11867.5|11870|11866|11871.5|11867.5|11868.4|11864.4|3557
1652172600000|2022-05-10 08:50:00|11868.4|11864.4|11863.7|11859.7|11868.4|11864.4|11862.2|11858.2|3630
1652172900000|2022-05-10 08:55:00|11865.3|11861.3|11860.6|11856.6|11866.8|11862.8|11860.6|11856.6|1751
1652173200000|2022-05-10 09:00:00|11859|11855|11863.7|11859.7|11865.3|11861.3|11859|11855|3844
1652173500000|2022-05-10 09:05:00|11862.2|11858.2|11862.2|11858.2|11863.7|11859.7|11859|11855|747
1652173800000|2022-05-10 09:10:00|11860.6|11856.6|11857.5|11853.5|11862.2|11858.2|11857.5|11853.5|973
1652174100000|2022-05-10 09:15:00|11859|11855|11860.6|11856.6|11862.2|11858.2|11857.5|11853.5|1905
1652174400000|2022-05-10 09:20:00|11859.8|11855.8|11860.6|11856.6|11860.6|11856.6|11857.5|11853.5|1019
1652174700000|2022-05-10 09:25:00|11859|11855|11860.6|11856.6|11860.6|11856.6|11857.5|11853.5|579
1652175000000|2022-05-10 09:30:00|11859|11855|11860.6|11856.6|11862.2|11858.2|11855.9|11851.9|1828
1652175300000|2022-05-10 09:35:00|11861.4|11857.4|11866.8|11862.8|11868.4|11864.4|11860.6|11856.6|2255
1652175600000|2022-05-10 09:40:00|11865.3|11861.3|11866.8|11862.8|11868.4|11864.4|11863.7|11859.7|1226
1652175900000|2022-05-10 09:45:00|11868.4|11864.4|11866.8|11862.8|11870|11866|11866.8|11862.8|1032
1652176200000|2022-05-10 09:50:00|11868.4|11864.4|11874.7|11870.7|11876.2|11872.2|11868.4|11864.4|3376
1652176500000|2022-05-10 09:55:00|11873.1|11869.1|11873.1|11869.1|11877.8|11873.8|11873.1|11869.1|2285
1652176800000|2022-05-10 10:00:00|11874.7|11870.7|11873.1|11869.1|11879.3|11875.3|11873.1|11869.1|3517
1652177100000|2022-05-10 10:05:00|11874.7|11870.7|11873.1|11869.1|11876.2|11872.2|11871.5|11867.5|1898
1652177400000|2022-05-10 10:10:00|11874.7|11870.7|11871.5|11867.5|11874.7|11870.7|11870|11866|1021
1652177700000|2022-05-10 10:15:00|11873.1|11869.1|11873.1|11869.1|11874.7|11870.7|11871.5|11867.5|575
1652178000000|2022-05-10 10:20:00|11874.7|11870.7|11871.5|11867.5|11876.2|11872.2|11870|11866|2061
1652178300000|2022-05-10 10:25:00|11873.1|11869.1|11871.5|11867.5|11873.1|11869.1|11871.5|11867.5|1865
1652178600000|2022-05-10 10:30:00|11873.1|11869.1|11868.4|11864.4|11873.1|11869.1|11868.4|11864.4|2555
1652178900000|2022-05-10 10:35:00|11870|11866|11868.4|11864.4|11870|11866|11868.4|11864.4|682
1652179200000|2022-05-10 10:40:00|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|1495
1652179500000|2022-05-10 10:45:00|11865.3|11861.3|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|1488
1652179800000|2022-05-10 10:50:00|11865.3|11861.3|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|966
1652180100000|2022-05-10 10:55:00|11865.3|11861.3|11865.3|11861.3|11866.8|11862.8|11863.7|11859.7|1757
1652180400000|2022-05-10 11:00:00|11866.8|11862.8|11865.3|11861.3|11868.4|11864.4|11860.6|11856.6|2006
1652180700000|2022-05-10 11:05:00|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|1047
1652181000000|2022-05-10 11:10:00|11865.3|11861.3|11868.4|11864.4|11871.5|11867.5|11865.3|11861.3|1979
1652181300000|2022-05-10 11:15:00|11870|11866|11873.1|11869.1|11874.7|11870.7|11870|11866|1210
1652181600000|2022-05-10 11:20:00|11874.7|11870.7|11876.2|11872.2|11877.8|11873.8|11873.1|11869.1|1446
1652181900000|2022-05-10 11:25:00|11877.8|11873.8|11879.3|11875.3|11880.9|11876.9|11877|11873|3237
1652182200000|2022-05-10 11:30:00|11880.9|11876.9|11876.2|11872.2|11880.9|11876.9|11874.7|11870.7|2609
1652182500000|2022-05-10 11:35:00|11874.7|11870.7|11876.2|11872.2|11876.2|11872.2|11874.7|11870.7|1641
1652182800000|2022-05-10 11:40:00|11877.8|11873.8|11884|11880|11884|11880|11874.7|11870.7|2407
1652183100000|2022-05-10 11:45:00|11882.5|11878.5|11885.6|11881.6|11885.6|11881.6|11880.9|11876.9|3381
1652183400000|2022-05-10 11:50:00|11884|11880|11887.2|11883.2|11888.7|11884.7|11884|11880|1803
1652183700000|2022-05-10 11:55:00|11885.6|11881.6|11882.5|11878.5|11887.2|11883.2|11879.3|11875.3|2672
1652184000000|2022-05-10 12:00:00|11880.9|11876.9|11877.8|11873.8|11882.5|11878.5|11876.2|11872.2|2732
1652184300000|2022-05-10 12:05:00|11876.2|11872.2|11879.3|11875.3|11879.3|11875.3|11874.7|11870.7|2512
1652184600000|2022-05-10 12:10:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11876.2|11872.2|3082
1652184900000|2022-05-10 12:15:00|11882.5|11878.5|11888.7|11884.7|11888.7|11884.7|11880.9|11876.9|4129
1652185200000|2022-05-10 12:20:00|11887.2|11883.2|11879.3|11875.3|11890.3|11886.3|11877.8|11873.8|7120
1652185500000|2022-05-10 12:25:00|11880.9|11876.9|11891.8|11887.8|11891.8|11887.8|11880.9|11876.9|6528
1652185800000|2022-05-10 12:30:00|11890.3|11886.3|11898.1|11894.1|11898.1|11894.1|11890.3|11886.3|8330
1652186100000|2022-05-10 12:35:00|11896.5|11892.5|11905.9|11901.9|11905.9|11901.9|11896.5|11892.5|5967
1652186400000|2022-05-10 12:40:00|11905.1|11901.1|11909|11905|11909|11905|11901.2|11897.2|10782
1652186700000|2022-05-10 12:45:00|11907.5|11903.5|11920|11916|11920|11916|11907.5|11903.5|12944
1652187000000|2022-05-10 12:50:00|11918.4|11914.4|11916.8|11912.8|11918.4|11914.4|11912.2|11908.2|6421
1652187300000|2022-05-10 12:55:00|11915.3|11911.3|11915.3|11911.3|11918.4|11914.4|11912.2|11908.2|7240
1652187600000|2022-05-10 13:00:00|11916.8|11912.8|11909|11905|11916.8|11912.8|11909|11905|7966
1652187900000|2022-05-10 13:05:00|11910.6|11906.6|11912.2|11908.2|11912.2|11908.2|11905.9|11901.9|11919
1652188200000|2022-05-10 13:10:00|11910.6|11906.6|11907.5|11903.5|11915.3|11911.3|11907.5|11903.5|7034
1652188500000|2022-05-10 13:15:00|11909|11905|11902.8|11898.8|11909|11905|11902.8|11898.8|6999
1652188800000|2022-05-10 13:20:00|11901.2|11897.2|11898.1|11894.1|11904.3|11900.3|11896.5|11892.5|6583
1652189100000|2022-05-10 13:25:00|11899.7|11895.7|11898.1|11894.1|11904.3|11900.3|11896.5|11892.5|6148
1652189400000|2022-05-10 13:30:00|11896.5|11892.5|11899.7|11895.7|11899.7|11895.7|11893.4|11889.4|6122
1652189700000|2022-05-10 13:35:00|11901.2|11897.2|11896.5|11892.5|11905.9|11901.9|11895|11891|7103
1652190000000|2022-05-10 13:40:00|11895|11891|11902.8|11898.8|11902.8|11898.8|11895|11891|6648
1652190300000|2022-05-10 13:45:00|11904.3|11900.3|11902.8|11898.8|11907.5|11903.5|11896.5|11892.5|7004
1652190600000|2022-05-10 13:50:00|11904.3|11900.3|11893.4|11889.4|11904.3|11900.3|11891.8|11887.8|9515
1652190900000|2022-05-10 13:55:00|11891.8|11887.8|11898.1|11894.1|11901.2|11897.2|11888.7|11884.7|11248
1652191200000|2022-05-10 14:00:00|11899.7|11895.7|11895|11891|11899.7|11895.7|11891.8|11887.8|7336
1652191500000|2022-05-10 14:05:00|11893.4|11889.4|11901.2|11897.2|11901.2|11897.2|11893.4|11889.4|7081
1652191800000|2022-05-10 14:10:00|11899.7|11895.7|11902.8|11898.8|11904.3|11900.3|11899.7|11895.7|7693
1652192100000|2022-05-10 14:15:00|11904.3|11900.3|11907.5|11903.5|11909|11905|11904.3|11900.3|5566
1652192400000|2022-05-10 14:20:00|11905.9|11901.9|11904.3|11900.3|11907.5|11903.5|11902.8|11898.8|6217
1652192700000|2022-05-10 14:25:00|11905.9|11901.9|11905.9|11901.9|11909|11905|11905.9|11901.9|4485
1652193000000|2022-05-10 14:30:00|11907.5|11903.5|11904.3|11900.3|11910.6|11906.6|11901.2|11897.2|4624
1652193300000|2022-05-10 14:35:00|11905.9|11901.9|11904.3|11900.3|11907.5|11903.5|11902.8|11898.8|3276
1652193600000|2022-05-10 14:40:00|11905.9|11901.9|11904.3|11900.3|11910.6|11906.6|11901.2|11897.2|6237
1652193900000|2022-05-10 14:45:00|11902.8|11898.8|11907.5|11903.5|11907.5|11903.5|11902.8|11898.8|2851
1652194200000|2022-05-10 14:50:00|11909|11905|11902.8|11898.8|11912.2|11908.2|11902.8|11898.8|5356
1652194500000|2022-05-10 14:55:00|11904.3|11900.3|11909|11905|11909|11905|11901.2|11897.2|6244
1652194800000|2022-05-10 15:00:00|11910.6|11906.6|11907.5|11903.5|11913.7|11909.7|11905.9|11901.9|10921
1652195100000|2022-05-10 15:05:00|11905.9|11901.9|11898.1|11894.1|11905.9|11901.9|11891.8|11887.8|11884
1652195400000|2022-05-10 15:10:00|11899.7|11895.7|11905.9|11901.9|11905.9|11901.9|11898.1|11894.1|5021
1652195700000|2022-05-10 15:15:00|11904.3|11900.3|11905.9|11901.9|11909|11905|11902.8|11898.8|4553
1652196000000|2022-05-10 15:20:00|11904.3|11900.3|11909|11905|11909|11905|11902.8|11898.8|4392
1652196300000|2022-05-10 15:25:00|11905.9|11901.9|11905.9|11901.9|11912.2|11908.2|11905.9|11901.9|6013
1652196600000|2022-05-10 15:30:00|11907.5|11903.5|11905.9|11901.9|11909|11905|11904.3|11900.3|3466
1652196900000|2022-05-10 15:35:00|11907.5|11903.5|11905.9|11901.9|11912.2|11908.2|11904.3|11900.3|5549
1652197200000|2022-05-10 15:40:00|11904.3|11900.3|11902.8|11898.8|11905.9|11901.9|11902.8|11898.8|4646
1652197500000|2022-05-10 15:45:00|11904.3|11900.3|11904.3|11900.3|11907.5|11903.5|11902.8|11898.8|3361
1652197800000|2022-05-10 15:50:00|11905.9|11901.9|11904.3|11900.3|11910.6|11906.6|11904.3|11900.3|7519
1652198100000|2022-05-10 15:55:00|11902.8|11898.8|11909|11905|11909|11905|11901.2|11897.2|4525
1652198400000|2022-05-10 16:00:00|11910.6|11906.6|11907.5|11903.5|11910.6|11906.6|11907.5|11903.5|4094
1652198700000|2022-05-10 16:05:00|11909|11905|11910.6|11906.6|11913.7|11909.7|11907.5|11903.5|3094
1652199000000|2022-05-10 16:10:00|11909|11905|11910.6|11906.6|11912.2|11908.2|11909|11905|2431
1652199300000|2022-05-10 16:15:00|11909|11905|11913.7|11909.7|11915.3|11911.3|11907.5|11903.5|4372
1652199600000|2022-05-10 16:20:00|11912.2|11908.2|11907.5|11903.5|11913.7|11909.7|11907.5|11903.5|3077
1652199900000|2022-05-10 16:25:00|11909|11905|11904.3|11900.3|11909|11905|11904.3|11900.3|2623
1652200200000|2022-05-10 16:30:00|11905.9|11901.9|11907.5|11903.5|11909|11905|11905.9|11901.9|2185
1652200500000|2022-05-10 16:35:00|11909|11905|11910.6|11906.6|11910.6|11906.6|11907.5|11903.5|2543
1652200800000|2022-05-10 16:40:00|11912.2|11908.2|11915.3|11911.3|11916.8|11912.8|11910.6|11906.6|4114
1652201100000|2022-05-10 16:45:00|11913.7|11909.7|11910.6|11906.6|11913.7|11909.7|11909|11905|3648
1652201400000|2022-05-10 16:50:00|11912.2|11908.2|11909|11905|11913.7|11909.7|11909|11905|4589
1652201700000|2022-05-10 16:55:00|11907.5|11903.5|11905.9|11901.9|11909|11905|11905.9|11901.9|3495
1652202000000|2022-05-10 17:00:00|11907.5|11903.5|11905.9|11901.9|11912.2|11908.2|11905.9|11901.9|4485
1652202300000|2022-05-10 17:05:00|11904.3|11900.3|11899.7|11895.7|11905.9|11901.9|11898.1|11894.1|2897
1652202600000|2022-05-10 17:10:00|11898.1|11894.1|11896.5|11892.5|11899.7|11895.7|11895|11891|2659
1652202900000|2022-05-10 17:15:00|11898.1|11894.1|11902.8|11898.8|11904.3|11900.3|11896.5|11892.5|3280
1652203200000|2022-05-10 17:20:00|11901.2|11897.2|11898.1|11894.1|11904.3|11900.3|11898.1|11894.1|3679
1652203500000|2022-05-10 17:25:00|11896.5|11892.5|11899.7|11895.7|11901.2|11897.2|11895|11891|2557
1652203800000|2022-05-10 17:30:00|11898.1|11894.1|11896.5|11892.5|11899.7|11895.7|11895|11891|2370
1652204100000|2022-05-10 17:35:00|11895|11891|11898.1|11894.1|11898.1|11894.1|11895|11891|3393
1652204400000|2022-05-10 17:40:00|11896.5|11892.5|11893.4|11889.4|11898.1|11894.1|11891.8|11887.8|4394
1652204700000|2022-05-10 17:45:00|11891.8|11887.8|11896.5|11892.5|11896.5|11892.5|11891.8|11887.8|3651
1652205000000|2022-05-10 17:50:00|11895|11891|11890.3|11886.3|11896.5|11892.5|11890.3|11886.3|3714
1652205300000|2022-05-10 17:55:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|2673
1652205600000|2022-05-10 18:00:00|11890.3|11886.3|11891.8|11887.8|11895|11891|11890.3|11886.3|1893
1652205900000|2022-05-10 18:05:00|11893.4|11889.4|11893.4|11889.4|11898.1|11894.1|11893.4|11889.4|2165
1652206200000|2022-05-10 18:10:00|11891.8|11887.8|11891.8|11887.8|11895|11891|11890.3|11886.3|1304
1652206500000|2022-05-10 18:15:00|11893.4|11889.4|11891.8|11887.8|11896.5|11892.5|11891.8|11887.8|2311
1652206800000|2022-05-10 18:20:00|11893.4|11889.4|11896.5|11892.5|11898.1|11894.1|11893.4|11889.4|2069
1652207100000|2022-05-10 18:25:00|11895|11891|11895|11891|11896.5|11892.5|11895|11891|6577
1652207400000|2022-05-10 18:30:00|11893.4|11889.4|11893.4|11889.4|11895|11891|11891.8|11887.8|3901
1652207700000|2022-05-10 18:35:00|11891.8|11887.8|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|5112
1652208000000|2022-05-10 18:40:00|11891.8|11887.8|11885.6|11881.6|11891.8|11887.8|11885.6|11881.6|6671
1652208300000|2022-05-10 18:45:00|11884|11880|11884|11880|11887.2|11883.2|11882.5|11878.5|3746
1652208600000|2022-05-10 18:50:00|11885.6|11881.6|11880.9|11876.9|11885.6|11881.6|11879.3|11875.3|5832
1652208900000|2022-05-10 18:55:00|11882.5|11878.5|11880.9|11876.9|11882.5|11878.5|11877.8|11873.8|11930
1652209200000|2022-05-10 19:00:00|11879.3|11875.3|11880.9|11876.9|11882.5|11878.5|11876.2|11872.2|5557
1652209500000|2022-05-10 19:05:00|11879.3|11875.3|11884|11880|11884|11880|11879.3|11875.3|4228
1652209800000|2022-05-10 19:10:00|11882.5|11878.5|11885.6|11881.6|11887.2|11883.2|11880.9|11876.9|2054
1652210100000|2022-05-10 19:15:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11884|11880|2441
1652210400000|2022-05-10 19:20:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|96
1652210700000|2022-05-10 19:25:00|11882.5|11878.5|11882.5|11878.5|11885.6|11881.6|11882.5|11878.5|2667
1652211000000|2022-05-10 19:30:00|11884|11880|11884|11880|11887.2|11883.2|11882.5|11878.5|2034
1652211300000|2022-05-10 19:35:00|11882.5|11878.5|11885.6|11881.6|11887.2|11883.2|11882.5|11878.5|2907
1652211600000|2022-05-10 19:40:00|11884|11880|11884|11880|11884|11880|11882.5|11878.5|2381
1652211900000|2022-05-10 19:45:00|11882.5|11878.5|11879.3|11875.3|11882.5|11878.5|11877.8|11873.8|5191
1652212200000|2022-05-10 19:50:00|11877.8|11873.8|11877.8|11873.8|11879.3|11875.3|11877.8|11873.8|2190
1652212500000|2022-05-10 19:55:00|11876.2|11872.2|11879.3|11875.3|11879.3|11875.3|11874.7|11870.7|5118
1652212800000|2022-05-10 20:00:00|11877.8|11873.8|11884|11880|11884|11880|11874.7|11870.7|6654
1652213100000|2022-05-10 20:05:00|11883.3|11879.3|11880.9|11876.9|11884|11880|11880.9|11876.9|2471
1652213400000|2022-05-10 20:10:00|11882.5|11878.5|11884|11880|11884|11880|11880.9|11876.9|2486
1652213700000|2022-05-10 20:15:00|11882.5|11878.5|11884|11880|11885.6|11881.6|11882.5|11878.5|2273
1652214000000|2022-05-10 20:20:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11884|11880|1396
1652214300000|2022-05-10 20:25:00|11885.6|11881.6|11884|11880|11887.2|11883.2|11884|11880|1493
1652214600000|2022-05-10 20:30:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11884|11880|1512
1652214900000|2022-05-10 20:35:00|11884|11880|11885.6|11881.6|11885.6|11881.6|11884|11880|1126
1652215200000|2022-05-10 20:40:00|11884|11880|11885.6|11881.6|11887.2|11883.2|11884|11880|1353
1652215500000|2022-05-10 20:45:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11884|11880|1640
1652215800000|2022-05-10 20:50:00|11884|11880|11882.5|11878.5|11884.8|11880.8|11880.9|11876.9|962
1652216100000|2022-05-10 20:55:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|1742
1652220000000|2022-05-10 22:00:00|11882.5|11878.5|11887.2|11883.2|11888.7|11884.7|11882.5|11878.5|316
1652220300000|2022-05-10 22:05:00|11885.6|11881.6|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|132
1652220600000|2022-05-10 22:10:00|11890.3|11886.3|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|74
1652220900000|2022-05-10 22:15:00|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|261
1652221200000|2022-05-10 22:20:00|||||||||121
1652221500000|2022-05-10 22:25:00|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|170
1652221800000|2022-05-10 22:30:00|11890.3|11886.3|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|372
1652222100000|2022-05-10 22:35:00|11890.3|11886.3|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|76
1652222400000|2022-05-10 22:40:00|11893.4|11889.4|11893.4|11889.4|11894.2|11890.2|11893.4|11889.4|416
1652222700000|2022-05-10 22:45:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|188
1652223000000|2022-05-10 22:50:00|11893.4|11889.4|11890.3|11886.3|11893.4|11889.4|11888.7|11884.7|464
1652223300000|2022-05-10 22:55:00|11891.8|11887.8|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|269
1652223600000|2022-05-10 23:00:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11887.2|11883.2|411
1652223900000|2022-05-10 23:05:00|11888.7|11884.7|11888.7|11884.7|11890.3|11886.3|11887.2|11883.2|271
1652224200000|2022-05-10 23:10:00|11890.3|11886.3|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|263
1652224500000|2022-05-10 23:15:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|406
1652224800000|2022-05-10 23:20:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|223
1652225100000|2022-05-10 23:25:00|11888.7|11884.7|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|259
1652225400000|2022-05-10 23:30:00|11888.7|11884.7|11887.2|11883.2|11888.7|11884.7|11885.6|11881.6|145
1652225700000|2022-05-10 23:35:00|11885.6|11881.6|11884|11880|11887.2|11883.2|11884|11880|844
1652226000000|2022-05-10 23:40:00|11882.5|11878.5|11887.2|11883.2|11887.2|11883.2|11882.5|11878.5|637
1652226300000|2022-05-10 23:45:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11884|11880|345
1652226600000|2022-05-10 23:50:00|11882.5|11878.5|11885.6|11881.6|11885.6|11881.6|11882.5|11878.5|995
1652226900000|2022-05-10 23:55:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|222
1652227200000|2022-05-11 00:00:00|11884|11880|11887.2|11883.2|11887.2|11883.2|11884|11880|381
1652227500000|2022-05-11 00:05:00|11885.6|11881.6|11882.5|11878.5|11885.6|11881.6|11882.5|11878.5|861
1652227800000|2022-05-11 00:10:00|11880.9|11876.9|11884|11880|11884|11880|11879.3|11875.3|1140
1652228100000|2022-05-11 00:15:00|11882.5|11878.5|11885.6|11881.6|11885.6|11881.6|11880.9|11876.9|231
1652228400000|2022-05-11 00:20:00|11884.8|11880.8|11882.5|11878.5|11885.6|11881.6|11880.9|11876.9|407
1652228700000|2022-05-11 00:25:00|11880.9|11876.9|11885.6|11881.6|11885.6|11881.6|11880.9|11876.9|596
1652229000000|2022-05-11 00:30:00|11886.4|11882.4|11890.3|11886.3|11890.3|11886.3|11886.4|11882.4|778
1652229300000|2022-05-11 00:35:00|11888.7|11884.7|11893.4|11889.4|11893.4|11889.4|11888.7|11884.7|804
1652229600000|2022-05-11 00:40:00|11895|11891|11891.8|11887.8|11895|11891|11890.3|11886.3|657
1652229900000|2022-05-11 00:45:00|11890.3|11886.3|11895|11891|11895|11891|11888.7|11884.7|810
1652230200000|2022-05-11 00:50:00|11893.4|11889.4|11888.7|11884.7|11895|11891|11888.7|11884.7|714
1652230500000|2022-05-11 00:55:00|11887.2|11883.2|11890.3|11886.3|11891.8|11887.8|11887.2|11883.2|575
1652230800000|2022-05-11 01:00:00|11888.7|11884.7|11888.7|11884.7|11891.8|11887.8|11888.7|11884.7|747
1652231100000|2022-05-11 01:05:00|11887.2|11883.2|11888.7|11884.7|11888.7|11884.7|11885.6|11881.6|978
1652231400000|2022-05-11 01:10:00|11890.3|11886.3|11888.7|11884.7|11890.3|11886.3|11887.2|11883.2|393
1652231700000|2022-05-11 01:15:00|11887.2|11883.2|11885.6|11881.6|11888.7|11884.7|11885.6|11881.6|231
1652232000000|2022-05-11 01:20:00|11886.4|11882.4|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|140
1652232300000|2022-05-11 01:25:00|11884|11880|11884|11880|11885.6|11881.6|11884|11880|286
1652232600000|2022-05-11 01:30:00|11885.6|11881.6|11880.9|11876.9|11885.6|11881.6|11880.9|11876.9|670
1652232900000|2022-05-11 01:35:00|11879.3|11875.3|11884|11880|11884|11880|11879.3|11875.3|561
1652233200000|2022-05-11 01:40:00|11882.5|11878.5|11884|11880|11884|11880|11880.9|11876.9|380
1652233500000|2022-05-11 01:45:00|11884.8|11880.8|11882.5|11878.5|11885.6|11881.6|11881.7|11877.7|398
1652233800000|2022-05-11 01:50:00|11884|11880|11882.5|11878.5|11884|11880|11880.9|11876.9|287
1652234100000|2022-05-11 01:55:00|11884|11880|11880.9|11876.9|11884|11880|11880.9|11876.9|543
1652234400000|2022-05-11 02:00:00|11882.5|11878.5|11882.5|11878.5|11884|11880|11882.5|11878.5|217
1652234700000|2022-05-11 02:05:00|11884|11880|11880.9|11876.9|11884|11880|11880.9|11876.9|916
1652235000000|2022-05-11 02:10:00|11881.7|11877.7|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|148
1652235300000|2022-05-11 02:15:00|11882.5|11878.5|11884|11880|11884|11880|11882.5|11878.5|97
1652235600000|2022-05-11 02:20:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|356
1652235900000|2022-05-11 02:25:00|11884|11880|11884|11880|11884|11880|11882.5|11878.5|192
1652236200000|2022-05-11 02:30:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11884|11880|472
1652236500000|2022-05-11 02:35:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|399
1652236800000|2022-05-11 02:40:00|11885.6|11881.6|11888.7|11884.7|11888.7|11884.7|11885.6|11881.6|338
1652237100000|2022-05-11 02:45:00|11887.9|11883.9|11888.7|11884.7|11888.7|11884.7|11887.2|11883.2|275
1652237400000|2022-05-11 02:50:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11885.6|11881.6|466
1652237700000|2022-05-11 02:55:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|265
1652238000000|2022-05-11 03:00:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|331
1652238300000|2022-05-11 03:05:00|11886.4|11882.4|11885.6|11881.6|11886.4|11882.4|11885.6|11881.6|76
1652238600000|2022-05-11 03:10:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|287
1652238900000|2022-05-11 03:15:00|11885.6|11881.6|11888.7|11884.7|11888.7|11884.7|11885.6|11881.6|426
1652239200000|2022-05-11 03:20:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|515
1652239500000|2022-05-11 03:25:00|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|11887.2|11883.2|99
1652239800000|2022-05-11 03:30:00|11887.2|11883.2|11884|11880|11888.7|11884.7|11884|11880|835
1652240100000|2022-05-11 03:35:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11884|11880|123
1652240400000|2022-05-11 03:40:00|11884|11880|11885.6|11881.6|11885.6|11881.6|11884|11880|242
1652240700000|2022-05-11 03:45:00|11887.2|11883.2|11884|11880|11887.2|11883.2|11884|11880|315
1652241000000|2022-05-11 03:50:00|11882.5|11878.5|11879.3|11875.3|11884|11880|11879.3|11875.3|1132
1652241300000|2022-05-11 03:55:00|11880.1|11876.1|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|440
1652241600000|2022-05-11 04:00:00|11880.9|11876.9|11884|11880|11884|11880|11880.9|11876.9|969
1652241900000|2022-05-11 04:05:00|11883.3|11879.3|11884|11880|11884|11880|11882.5|11878.5|212
1652242200000|2022-05-11 04:10:00|11882.5|11878.5|11879.3|11875.3|11882.5|11878.5|11879.3|11875.3|666
1652242500000|2022-05-11 04:15:00|11880.1|11876.1|11880.9|11876.9|11882.5|11878.5|11880.1|11876.1|343
1652242800000|2022-05-11 04:20:00|11879.3|11875.3|11880.9|11876.9|11882.5|11878.5|11879.3|11875.3|768
1652243100000|2022-05-11 04:25:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|154
1652243400000|2022-05-11 04:30:00|||||||||86
1652243700000|2022-05-11 04:35:00|11884|11880|11884|11880|11884|11880|11884|11880|211
1652244000000|2022-05-11 04:40:00|11882.5|11878.5|11884|11880|11887.2|11883.2|11882.5|11878.5|803
1652244300000|2022-05-11 04:45:00|11884.8|11880.8|11887.2|11883.2|11887.2|11883.2|11884|11880|103
1652244600000|2022-05-11 04:50:00|11885.6|11881.6|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|320
1652244900000|2022-05-11 04:55:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|347
1652245200000|2022-05-11 05:00:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|205
1652245500000|2022-05-11 05:05:00|11886.4|11882.4|11885.6|11881.6|11887.2|11883.2|11884.8|11880.8|276
1652245800000|2022-05-11 05:10:00|11884.8|11880.8|11885.6|11881.6|11885.6|11881.6|11884|11880|213
1652246100000|2022-05-11 05:15:00|11886.4|11882.4|11895|11891|11895|11891|11885.6|11881.6|3532
1652246400000|2022-05-11 05:20:00|11896.5|11892.5|11891.8|11887.8|11898.1|11894.1|11891.8|11887.8|1888
1652246700000|2022-05-11 05:25:00|11891.1|11887.1|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|314
1652247000000|2022-05-11 05:30:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11887.2|11883.2|387
1652247300000|2022-05-11 05:35:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|388
1652247600000|2022-05-11 05:40:00|11888.7|11884.7|11888.7|11884.7|11890.3|11886.3|11887.2|11883.2|464
1652247900000|2022-05-11 05:45:00|11887.2|11883.2|11884|11880|11888.7|11884.7|11884|11880|722
1652248200000|2022-05-11 05:50:00|11885.6|11881.6|11886.4|11882.4|11887.2|11883.2|11885.6|11881.6|835
1652248500000|2022-05-11 05:55:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11884|11880|299
1652248800000|2022-05-11 06:00:00|11884|11880|11882.5|11878.5|11885.6|11881.6|11882.5|11878.5|625
1652249100000|2022-05-11 06:05:00|11883.3|11879.3|11885.6|11881.6|11885.6|11881.6|11882.5|11878.5|623
1652249400000|2022-05-11 06:10:00|11884|11880|11888.7|11884.7|11890.3|11886.3|11884|11880|1426
1652249700000|2022-05-11 06:15:00|11890.3|11886.3|11895|11891|11895|11891|11888.7|11884.7|649
1652250000000|2022-05-11 06:20:00|11893.4|11889.4|11902.8|11898.8|11904.3|11900.3|11893.4|11889.4|2739
1652250300000|2022-05-11 06:25:00|11904.3|11900.3|11899.7|11895.7|11907.5|11903.5|11899.7|11895.7|2798
1652250600000|2022-05-11 06:30:00|11898.1|11894.1|11904.3|11900.3|11904.3|11900.3|11898.1|11894.1|949
1652250900000|2022-05-11 06:35:00|11902.8|11898.8|11902.8|11898.8|11904.3|11900.3|11901.2|11897.2|705
1652251200000|2022-05-11 06:40:00|11904.3|11900.3|11910.6|11906.6|11910.6|11906.6|11902.8|11898.8|2428
1652251500000|2022-05-11 06:45:00|11909.8|11905.8|11909|11905|11910.6|11906.6|11907.5|11903.5|1508
1652251800000|2022-05-11 06:50:00|11907.5|11903.5|11910.6|11906.6|11910.6|11906.6|11907.5|11903.5|1547
1652252100000|2022-05-11 06:55:00|11911.4|11907.4|11910.6|11906.6|11912.2|11908.2|11909|11905|1291
1652252400000|2022-05-11 07:00:00|11912.2|11908.2|11910.6|11906.6|11912.2|11908.2|11909|11905|2422
1652252700000|2022-05-11 07:05:00|11912.2|11908.2|11907.5|11903.5|11912.2|11908.2|11905.9|11901.9|1291
1652253000000|2022-05-11 07:10:00|11909|11905|11915.3|11911.3|11916.8|11912.8|11909|11905|1447
1652253300000|2022-05-11 07:15:00|11913.7|11909.7|11916.8|11912.8|11920|11916|11913.7|11909.7|5274
1652253600000|2022-05-11 07:20:00|11915.3|11911.3|11920|11916|11921.5|11917.5|11915.3|11911.3|3635
1652253900000|2022-05-11 07:25:00|11921.5|11917.5|11918.4|11914.4|11921.5|11917.5|11916.8|11912.8|2083
1652254200000|2022-05-11 07:30:00|11916.8|11912.8|11916.8|11912.8|11918.4|11914.4|11916.8|11912.8|2769
1652254500000|2022-05-11 07:35:00|11918.4|11914.4|11918.4|11914.4|11920|11916|11915.3|11911.3|1310
1652254800000|2022-05-11 07:40:00|11920|11916|11923.1|11919.1|11926.2|11922.2|11920|11916|5409
1652255100000|2022-05-11 07:45:00|11921.5|11917.5|11927.8|11923.8|11927.8|11923.8|11921.5|11917.5|4139
1652255400000|2022-05-11 07:50:00|11929.3|11925.3|11924.7|11920.7|11930.9|11926.9|11924.7|11920.7|4055
1652255700000|2022-05-11 07:55:00|11926.2|11922.2|11920|11916|11926.2|11922.2|11920|11916|2709
1652256000000|2022-05-11 08:00:00|11921.5|11917.5|11921.5|11917.5|11923.1|11919.1|11920|11916|2232
1652256300000|2022-05-11 08:05:00|11920|11916|11918.4|11914.4|11920|11916|11916.8|11912.8|2292
1652256600000|2022-05-11 08:10:00|11920|11916|11916.8|11912.8|11920|11916|11913.7|11909.7|4006
1652256900000|2022-05-11 08:15:00|11918.4|11914.4|11918.4|11914.4|11921.5|11917.5|11916.8|11912.8|983
1652257200000|2022-05-11 08:20:00|11916.8|11912.8|11918.4|11914.4|11921.5|11917.5|11916.8|11912.8|636
1652257500000|2022-05-11 08:25:00|11920|11916|11921.5|11917.5|11923.1|11919.1|11920|11916|1223
1652257800000|2022-05-11 08:30:00|11920|11916|11920|11916|11921.5|11917.5|11918.4|11914.4|1417
1652258100000|2022-05-11 08:35:00|11918.4|11914.4|11921.5|11917.5|11921.5|11917.5|11916.8|11912.8|708
1652258400000|2022-05-11 08:40:00|11920|11916|11921.5|11917.5|11921.5|11917.5|11920|11916|1873
1652258700000|2022-05-11 08:45:00|11920|11916|11920|11916|11923.1|11919.1|11920|11916|468
1652259000000|2022-05-11 08:50:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11920|11916|714
1652259300000|2022-05-11 08:55:00|11924.7|11920.7|11923.1|11919.1|11926.2|11922.2|11921.5|11917.5|1182
1652259600000|2022-05-11 09:00:00|11921.5|11917.5|11923.1|11919.1|11926.2|11922.2|11920|11916|1052
1652259900000|2022-05-11 09:05:00|11924.7|11920.7|11921.5|11917.5|11924.7|11920.7|11921.5|11917.5|1116
1652260200000|2022-05-11 09:10:00|11923.1|11919.1|11930.9|11926.9|11930.9|11926.9|11921.5|11917.5|3168
1652260500000|2022-05-11 09:15:00|11929.3|11925.3|11930.9|11926.9|11930.9|11926.9|11929.3|11925.3|3161
1652260800000|2022-05-11 09:20:00|11929.3|11925.3|11927.8|11923.8|11930.9|11926.9|11924.7|11920.7|1570
1652261100000|2022-05-11 09:25:00|11928.6|11924.6|11923.1|11919.1|11929.3|11925.3|11923.1|11919.1|1901
1652261400000|2022-05-11 09:30:00|11924.7|11920.7|11920|11916|11924.7|11920.7|11920|11916|2462
1652261700000|2022-05-11 09:35:00|11918.4|11914.4|11921.5|11917.5|11921.5|11917.5|11918.4|11914.4|2401
1652262000000|2022-05-11 09:40:00|11922.3|11918.3|11920|11916|11923.1|11919.1|11918.4|11914.4|949
1652262300000|2022-05-11 09:45:00|11921.5|11917.5|11920|11916|11923.1|11919.1|11920|11916|1522
1652262600000|2022-05-11 09:50:00|11921.5|11917.5|11921.5|11917.5|11923.1|11919.1|11920|11916|863
1652262900000|2022-05-11 09:55:00|11923.1|11919.1|11920|11916|11924.7|11920.7|11920|11916|1487
1652263200000|2022-05-11 10:00:00|11921.5|11917.5|11921.5|11917.5|11921.5|11917.5|11920|11916|2949
1652263500000|2022-05-11 10:05:00|11920|11916|11920|11916|11923.1|11919.1|11920|11916|588
1652263800000|2022-05-11 10:10:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11920|11916|1992
1652264100000|2022-05-11 10:15:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11918.4|11914.4|1842
1652264400000|2022-05-11 10:20:00|11921.5|11917.5|11921.5|11917.5|11921.5|11917.5|11920|11916|1203
1652264700000|2022-05-11 10:25:00|11923.1|11919.1|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|594
1652265000000|2022-05-11 10:30:00|11921.5|11917.5|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|1239
1652265300000|2022-05-11 10:35:00|11923.1|11919.1|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|1230
1652265600000|2022-05-11 10:40:00|11926.2|11922.2|11930.9|11926.9|11930.9|11926.9|11926.2|11922.2|4827
1652265900000|2022-05-11 10:45:00|11930.1|11926.1|11932.5|11928.5|11934|11930|11929.3|11925.3|4458
1652266200000|2022-05-11 10:50:00|11934|11930|11932.5|11928.5|11934|11930|11930.9|11926.9|2095
1652266500000|2022-05-11 10:55:00|11930.9|11926.9|11929.3|11925.3|11932.5|11928.5|11927.8|11923.8|2505
1652266800000|2022-05-11 11:00:00|11930.9|11926.9|11927.8|11923.8|11930.9|11926.9|11927.8|11923.8|1261
1652267100000|2022-05-11 11:05:00|11926.2|11922.2|11932.5|11928.5|11932.5|11928.5|11926.2|11922.2|3191
1652267400000|2022-05-11 11:10:00|11934|11930|11930.9|11926.9|11934|11930|11930.9|11926.9|4151
1652267700000|2022-05-11 11:15:00|11932.5|11928.5|11937.2|11933.2|11937.2|11933.2|11930.9|11926.9|4418
1652268000000|2022-05-11 11:20:00|11935.6|11931.6|11938.7|11934.7|11943.4|11939.4|11935.6|11931.6|6787
1652268300000|2022-05-11 11:25:00|11940.3|11936.3|11935.6|11931.6|11940.3|11936.3|11934|11930|3498
1652268600000|2022-05-11 11:30:00|11934|11930|11932.5|11928.5|11935.6|11931.6|11930.9|11926.9|1400
1652268900000|2022-05-11 11:35:00|11930.9|11926.9|11927.8|11923.8|11930.9|11926.9|11927.8|11923.8|3078
1652269200000|2022-05-11 11:40:00|11929.3|11925.3|11927.8|11923.8|11929.3|11925.3|11927.8|11923.8|2029
1652269500000|2022-05-11 11:45:00|11929.3|11925.3|11929.3|11925.3|11929.3|11925.3|11923.1|11919.1|3872
1652269800000|2022-05-11 11:50:00|11930.1|11926.1|11926.2|11922.2|11930.9|11926.9|11926.2|11922.2|1300
1652270100000|2022-05-11 11:55:00|11927.8|11923.8|11924.7|11920.7|11929.3|11925.3|11923.1|11919.1|2651
1652270400000|2022-05-11 12:00:00|11923.1|11919.1|11926.2|11922.2|11929.3|11925.3|11923.1|11919.1|4191
1652270700000|2022-05-11 12:05:00|11924.7|11920.7|11921.5|11917.5|11924.7|11920.7|11921.5|11917.5|4430
1652271000000|2022-05-11 12:10:00|11920|11916|11921.5|11917.5|11924.7|11920.7|11920|11916|6396
1652271300000|2022-05-11 12:15:00|11920|11916|11912.2|11908.2|11921.5|11917.5|11910.6|11906.6|6116
1652271600000|2022-05-11 12:20:00|11913.7|11909.7|11913.7|11909.7|11918.4|11914.4|11912.2|11908.2|7936
1652271900000|2022-05-11 12:25:00|11915.3|11911.3|11901.2|11897.2|11918.4|11914.4|11897.3|11893.3|5871
1652272200000|2022-05-11 12:30:00|11905.1|11901.1|11846.5|11842.5|11905.1|11901.1|11834|11830|24058
1652272500000|2022-05-11 12:35:00|11845|11841|11838.7|11834.7|11846.5|11842.5|11827.8|11823.8|20090
1652272800000|2022-05-11 12:40:00|11840.3|11836.3|11845|11841|11846.5|11842.5|11827.8|11823.8|15950
1652273100000|2022-05-11 12:45:00|11843.4|11839.4|11837.2|11833.2|11848.1|11844.1|11835.6|11831.6|11217
1652273400000|2022-05-11 12:50:00|11835.6|11831.6|11823.1|11819.1|11838.7|11834.7|11820|11816|16428
1652273700000|2022-05-11 12:55:00|11821.5|11817.5|11813.7|11809.7|11826.2|11822.2|11813.7|11809.7|12922
1652274000000|2022-05-11 13:00:00|11815.3|11811.3|11832.5|11828.5|11834|11830|11812.2|11808.2|13642
1652274300000|2022-05-11 13:05:00|11834|11830|11840.3|11836.3|11840.3|11836.3|11832.5|11828.5|12130
1652274600000|2022-05-11 13:10:00|11841.8|11837.8|11838.7|11834.7|11845|11841|11834|11830|12534
1652274900000|2022-05-11 13:15:00|11837.2|11833.2|11845|11841|11846.5|11842.5|11835.6|11831.6|7529
1652275200000|2022-05-11 13:20:00|11843.4|11839.4|11855.9|11851.9|11855.9|11851.9|11841.8|11837.8|13134
1652275500000|2022-05-11 13:25:00|11857.5|11853.5|11855.9|11851.9|11859|11855|11851.2|11847.2|11547
1652275800000|2022-05-11 13:30:00|11854.3|11850.3|11846.5|11842.5|11859|11855|11841.8|11837.8|7647
1652276100000|2022-05-11 13:35:00|11847.3|11843.3|11860.6|11856.6|11862.2|11858.2|11846.5|11842.5|11217
1652276400000|2022-05-11 13:40:00|11859|11855|11868.4|11864.4|11873.1|11869.1|11859|11855|14062
1652276700000|2022-05-11 13:45:00|11870|11866|11890.3|11886.3|11893.4|11889.4|11868.4|11864.4|15672
1652277000000|2022-05-11 13:50:00|11891.8|11887.8|11873.1|11869.1|11891.8|11887.8|11871.5|11867.5|14558
1652277300000|2022-05-11 13:55:00|11871.5|11867.5|11860.6|11856.6|11873.1|11869.1|11860.6|11856.6|7999
1652277600000|2022-05-11 14:00:00|11862.2|11858.2|11866.8|11862.8|11870|11866|11860.6|11856.6|8090
1652277900000|2022-05-11 14:05:00|11868.4|11864.4|11855.9|11851.9|11868.4|11864.4|11855.9|11851.9|5076
1652278200000|2022-05-11 14:10:00|11854.3|11850.3|11852.8|11848.8|11857.5|11853.5|11848.1|11844.1|8675
1652278500000|2022-05-11 14:15:00|11851.2|11847.2|11852.8|11848.8|11854.3|11850.3|11848.1|11844.1|4539
1652278800000|2022-05-11 14:20:00|11851.2|11847.2|11851.2|11847.2|11857.5|11853.5|11851.2|11847.2|3462
1652279100000|2022-05-11 14:25:00|11849.7|11845.7|11854.3|11850.3|11857.5|11853.5|11849.7|11845.7|4142
1652279400000|2022-05-11 14:30:00|11852.8|11848.8|11852.8|11848.8|11859|11855|11852.8|11848.8|6054
1652279700000|2022-05-11 14:35:00|11854.3|11850.3|11859|11855|11860.6|11856.6|11849.7|11845.7|7993
1652280000000|2022-05-11 14:40:00|11860.6|11856.6|11866.8|11862.8|11868.4|11864.4|11860.6|11856.6|5278
1652280300000|2022-05-11 14:45:00|11865.3|11861.3|11873.1|11869.1|11874.7|11870.7|11863.7|11859.7|4803
1652280600000|2022-05-11 14:50:00|11874.7|11870.7|11873.1|11869.1|11876.2|11872.2|11868.4|11864.4|6095
1652280900000|2022-05-11 14:55:00|11871.5|11867.5|11871.5|11867.5|11876.2|11872.2|11870|11866|6329
1652281200000|2022-05-11 15:00:00|11870|11866|11865.3|11861.3|11871.5|11867.5|11860.6|11856.6|4681
1652281500000|2022-05-11 15:05:00|11866.8|11862.8|11863.7|11859.7|11868.4|11864.4|11863.7|11859.7|3039
1652281800000|2022-05-11 15:10:00|11865.3|11861.3|11873.1|11869.1|11874.7|11870.7|11862.2|11858.2|4923
1652282100000|2022-05-11 15:15:00|11874.7|11870.7|11876.2|11872.2|11876.2|11872.2|11871.5|11867.5|6633
1652282400000|2022-05-11 15:20:00|11874.7|11870.7|11877.8|11873.8|11879.3|11875.3|11874.7|11870.7|6268
1652282700000|2022-05-11 15:25:00|11876.2|11872.2|11877.8|11873.8|11879.3|11875.3|11873.1|11869.1|6306
1652283000000|2022-05-11 15:30:00|11879.3|11875.3|11880.9|11876.9|11882.5|11878.5|11873.1|11869.1|6665
1652283300000|2022-05-11 15:35:00|11882.5|11878.5|11884|11880|11888.7|11884.7|11880.9|11876.9|4513
1652283600000|2022-05-11 15:40:00|11885.6|11881.6|11888.7|11884.7|11888.7|11884.7|11884|11880|2108
1652283900000|2022-05-11 15:45:00|11890.3|11886.3|11887.2|11883.2|11890.3|11886.3|11885.6|11881.6|3889
1652284200000|2022-05-11 15:50:00|11888.7|11884.7|11885.6|11881.6|11890.3|11886.3|11885.6|11881.6|2727
1652284500000|2022-05-11 15:55:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11884|11880|5429
1652284800000|2022-05-11 16:00:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|2879
1652285100000|2022-05-11 16:05:00|11887.2|11883.2|11891.8|11887.8|11893.4|11889.4|11887.2|11883.2|5339
1652285400000|2022-05-11 16:10:00|11893.4|11889.4|11898.1|11894.1|11899.7|11895.7|11893.4|11889.4|6810
1652285700000|2022-05-11 16:15:00|11899.7|11895.7|11902.8|11898.8|11907.5|11903.5|11898.1|11894.1|4999
1652286000000|2022-05-11 16:20:00|11903.6|11899.6|11904.3|11900.3|11907.5|11903.5|11902.8|11898.8|11500
1652286300000|2022-05-11 16:25:00|11905.9|11901.9|11901.2|11897.2|11909|11905|11901.2|11897.2|4616
1652286600000|2022-05-11 16:30:00|11902.8|11898.8|11904.3|11900.3|11904.3|11900.3|11899.7|11895.7|5025
1652286900000|2022-05-11 16:35:00|11905.9|11901.9|11909|11905|11912.2|11908.2|11904.3|11900.3|4861
1652287200000|2022-05-11 16:40:00|11910.6|11906.6|11909|11905|11912.2|11908.2|11907.5|11903.5|3184
1652287500000|2022-05-11 16:45:00|11907.5|11903.5|11907.5|11903.5|11912.2|11908.2|11905.9|11901.9|4516
1652287800000|2022-05-11 16:50:00|11905.9|11901.9|11910.6|11906.6|11910.6|11906.6|11904.3|11900.3|4525
1652288100000|2022-05-11 16:55:00|11909|11905|11915.3|11911.3|11916.8|11912.8|11909|11905|10611
1652288400000|2022-05-11 17:00:00|11916.8|11912.8|11909|11905|11921.5|11917.5|11904.3|11900.3|9344
1652288700000|2022-05-11 17:05:00|11907.5|11903.5|11913.7|11909.7|11914.5|11910.5|11905.9|11901.9|5376
1652289000000|2022-05-11 17:10:00|11915.3|11911.3|11923.1|11919.1|11924.7|11920.7|11915.3|11911.3|7017
1652289300000|2022-05-11 17:15:00|11921.5|11917.5|11918.4|11914.4|11924.7|11920.7|11918.4|11914.4|4316
1652289600000|2022-05-11 17:20:00|11920|11916|11920|11916|11920|11916|11915.3|11911.3|4078
1652289900000|2022-05-11 17:25:00|11918.4|11914.4|11923.1|11919.1|11923.1|11919.1|11915.3|11911.3|4849
1652290200000|2022-05-11 17:30:00|11921.5|11917.5|11915.3|11911.3|11923.1|11919.1|11915.3|11911.3|3275
1652290500000|2022-05-11 17:35:00|11913.7|11909.7|11916.8|11912.8|11918.4|11914.4|11912.2|11908.2|2202
1652290800000|2022-05-11 17:40:00|11918.4|11914.4|11920|11916|11921.5|11917.5|11916.8|11912.8|2136
1652291100000|2022-05-11 17:45:00|11921.5|11917.5|11918.4|11914.4|11924.7|11920.7|11918.4|11914.4|2220
1652291400000|2022-05-11 17:50:00|11920|11916|11921.5|11917.5|11923.1|11919.1|11918.4|11914.4|2168
1652291700000|2022-05-11 17:55:00|11923.1|11919.1|11929.3|11925.3|11930.9|11926.9|11923.1|11919.1|6879
1652292000000|2022-05-11 18:00:00|11930.9|11926.9|11935.6|11931.6|11938.7|11934.7|11929.3|11925.3|8711
1652292300000|2022-05-11 18:05:00|11937.2|11933.2|11923.1|11919.1|11937.2|11933.2|11923.1|11919.1|7283
1652292600000|2022-05-11 18:10:00|11922.3|11918.3|11924.7|11920.7|11926.2|11922.2|11921.5|11917.5|4393
1652292900000|2022-05-11 18:15:00|11923.1|11919.1|11918.4|11914.4|11926.2|11922.2|11918.4|11914.4|2577
1652293200000|2022-05-11 18:20:00|11920|11916|11921.5|11917.5|11921.5|11917.5|11916.8|11912.8|3814
1652293500000|2022-05-11 18:25:00|11920|11916|11921.5|11917.5|11921.5|11917.5|11920|11916|1274
1652293800000|2022-05-11 18:30:00|11920.8|11916.8|11918.4|11914.4|11921.5|11917.5|11916.8|11912.8|2196
1652294100000|2022-05-11 18:35:00|11916.8|11912.8|11913.7|11909.7|11918.4|11914.4|11912.2|11908.2|4258
1652294400000|2022-05-11 18:40:00|11915.3|11911.3|11920|11916|11920|11916|11913.7|11909.7|1571
1652294700000|2022-05-11 18:45:00|11921.5|11917.5|11918.4|11914.4|11924.7|11920.7|11918.4|11914.4|1594
1652295000000|2022-05-11 18:50:00|11916.8|11912.8|11921.5|11917.5|11921.5|11917.5|11916.8|11912.8|2534
1652295300000|2022-05-11 18:55:00|11920|11916|11929.3|11925.3|11930.9|11926.9|11920|11916|4530
1652295600000|2022-05-11 19:00:00|11930.9|11926.9|11926.2|11922.2|11932.5|11928.5|11926.2|11922.2|4869
1652295900000|2022-05-11 19:05:00|11927.8|11923.8|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|3620
1652296200000|2022-05-11 19:10:00|11926.2|11922.2|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|3596
1652296500000|2022-05-11 19:15:00|11926.2|11922.2|11930.9|11926.9|11932.5|11928.5|11926.2|11922.2|4833
1652296800000|2022-05-11 19:20:00|11929.3|11925.3|11927.8|11923.8|11932.5|11928.5|11927.8|11923.8|3432
1652297100000|2022-05-11 19:25:00|11926.2|11922.2|11921.5|11917.5|11926.2|11922.2|11921.5|11917.5|3408
1652297400000|2022-05-11 19:30:00|11920|11916|11921.5|11917.5|11921.5|11917.5|11920|11916|3759
1652297700000|2022-05-11 19:35:00|11923.1|11919.1|11920|11916|11924.7|11920.7|11920|11916|2951
1652298000000|2022-05-11 19:40:00|11921.5|11917.5|11924.7|11920.7|11926.2|11922.2|11920|11916|2218
1652298300000|2022-05-11 19:45:00|11923.1|11919.1|11923.1|11919.1|11926.2|11922.2|11923.1|11919.1|2572
1652298600000|2022-05-11 19:50:00|11924.7|11920.7|11930.9|11926.9|11930.9|11926.9|11923.1|11919.1|3660
1652298900000|2022-05-11 19:55:00|11932.5|11928.5|11926.2|11922.2|11932.5|11928.5|11921.5|11917.5|5372
1652299200000|2022-05-11 20:00:00|11924.7|11920.7|11924.7|11920.7|11929.3|11925.3|11921.5|11917.5|4542
1652299500000|2022-05-11 20:05:00|11926.2|11922.2|11920|11916|11926.2|11922.2|11920|11916|2385
1652299800000|2022-05-11 20:10:00|11918.4|11914.4|11913.7|11909.7|11920|11916|11913.7|11909.7|3559
1652300100000|2022-05-11 20:15:00|11915.3|11911.3|11916.8|11912.8|11916.8|11912.8|11913.7|11909.7|1163
1652300400000|2022-05-11 20:20:00|11918.4|11914.4|11921.5|11917.5|11921.5|11917.5|11915.3|11911.3|1190
1652300700000|2022-05-11 20:25:00|11920|11916|11913.7|11909.7|11920|11916|11913.7|11909.7|1985
1652301000000|2022-05-11 20:30:00|11915.3|11911.3|11916.8|11912.8|11918.4|11914.4|11913.7|11909.7|2519
1652301300000|2022-05-11 20:35:00|11918.4|11914.4|11916.8|11912.8|11918.4|11914.4|11916.8|11912.8|1247
1652301600000|2022-05-11 20:40:00|11915.3|11911.3|11918.4|11914.4|11920|11916|11915.3|11911.3|1357
1652301900000|2022-05-11 20:45:00|11916.8|11912.8|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|1312
1652302200000|2022-05-11 20:50:00|11916.8|11912.8|11916.8|11912.8|11918.4|11914.4|11916.8|11912.8|702
1652302500000|2022-05-11 20:55:00|11918.4|11914.4|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|1570
1652306400000|2022-05-11 22:00:00|11920|11916|11920|11916|11921.5|11917.5|11915.3|11911.3|785
1652306700000|2022-05-11 22:05:00|11918.4|11914.4|11920|11916|11920|11916|11916.8|11912.8|187
1652307000000|2022-05-11 22:10:00|11920.8|11916.8|11923.1|11919.1|11923.1|11919.1|11920.8|11916.8|306
1652307300000|2022-05-11 22:15:00|11921.5|11917.5|11924.7|11920.7|11924.7|11920.7|11921.5|11917.5|700
1652307600000|2022-05-11 22:20:00|11923.1|11919.1|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|645
1652307900000|2022-05-11 22:25:00|11924.7|11920.7|11923.1|11919.1|11926.2|11922.2|11923.1|11919.1|492
1652308200000|2022-05-11 22:30:00|11921.5|11917.5|11920|11916|11923.1|11919.1|11920|11916|689
1652308500000|2022-05-11 22:35:00|11920.8|11916.8|11921.5|11917.5|11923.1|11919.1|11920.8|11916.8|474
1652308800000|2022-05-11 22:40:00|11923.1|11919.1|11921.5|11917.5|11923.1|11919.1|11920.8|11916.8|183
1652309100000|2022-05-11 22:45:00|11923.1|11919.1|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|226
1652309400000|2022-05-11 22:50:00|11921.5|11917.5|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|312
1652309700000|2022-05-11 22:55:00|11920|11916|11920|11916|11921.5|11917.5|11920|11916|310
1652310000000|2022-05-11 23:00:00|||||||||343
1652310300000|2022-05-11 23:05:00|11921.5|11917.5|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|290
1652310600000|2022-05-11 23:10:00|11920|11916|11920|11916|11920|11916|11920|11916|452
1652310900000|2022-05-11 23:15:00|11918.4|11914.4|11920|11916|11920|11916|11918.4|11914.4|367
1652311200000|2022-05-11 23:20:00|11918.4|11914.4|11920|11916|11920|11916|11918.4|11914.4|461
1652311500000|2022-05-11 23:25:00|||||||||58
1652311800000|2022-05-11 23:30:00|11921.5|11917.5|11921.5|11917.5|11921.5|11917.5|11921.5|11917.5|354
1652312100000|2022-05-11 23:35:00|||||||||261
1652312400000|2022-05-11 23:40:00|11920|11916|11921.5|11917.5|11922.3|11918.3|11920|11916|360
1652312700000|2022-05-11 23:45:00|11922.3|11918.3|11927.8|11923.8|11927.8|11923.8|11921.5|11917.5|752
1652313000000|2022-05-11 23:50:00|11928.6|11924.6|11926.2|11922.2|11929.3|11925.3|11924.7|11920.7|819
1652313300000|2022-05-11 23:55:00|11924.7|11920.7|11921.5|11917.5|11926.2|11922.2|11920|11916|584
1652313600000|2022-05-12 00:00:00|11920|11916|11932.5|11928.5|11932.5|11928.5|11920|11916|2169
1652313900000|2022-05-12 00:05:00|11930.9|11926.9|11932.5|11928.5|11934|11930|11927.8|11923.8|2083
1652314200000|2022-05-12 00:10:00|11934|11930|11932.5|11928.5|11934|11930|11927.8|11923.8|1144
1652314500000|2022-05-12 00:15:00|11934|11930|11937.2|11933.2|11937.2|11933.2|11932.5|11928.5|1132
1652314800000|2022-05-12 00:20:00|11938.7|11934.7|11934|11930|11938.7|11934.7|11934|11930|1578
1652315100000|2022-05-12 00:25:00|11935.6|11931.6|11940.3|11936.3|11943.4|11939.4|11935.6|11931.6|3014
1652315400000|2022-05-12 00:30:00|11938.7|11934.7|11946.5|11942.5|11947.3|11943.3|11938.7|11934.7|2255
1652315700000|2022-05-12 00:35:00|11945|11941|11954.3|11950.3|11955.9|11951.9|11945|11941|5361
1652316000000|2022-05-12 00:40:00|11952.8|11948.8|11957.5|11953.5|11963.7|11959.7|11952.8|11948.8|8360
1652316300000|2022-05-12 00:45:00|11955.9|11951.9|11945|11941|11955.9|11951.9|11945|11941|3027
1652316600000|2022-05-12 00:50:00|11946.5|11942.5|11941.8|11937.8|11946.5|11942.5|11937.2|11933.2|2862
1652316900000|2022-05-12 00:55:00|11943.4|11939.4|11938.7|11934.7|11945|11941|11937.2|11933.2|1363
1652317200000|2022-05-12 01:00:00|11937.2|11933.2|11940.3|11936.3|11940.3|11936.3|11935.6|11931.6|1864
1652317500000|2022-05-12 01:05:00|11941.8|11937.8|11940.3|11936.3|11943.4|11939.4|11940.3|11936.3|769
1652317800000|2022-05-12 01:10:00|11938.7|11934.7|11941.8|11937.8|11941.8|11937.8|11937.2|11933.2|1081
1652318100000|2022-05-12 01:15:00|11943.4|11939.4|11948.1|11944.1|11948.9|11944.9|11941.8|11937.8|1283
1652318400000|2022-05-12 01:20:00|11946.5|11942.5|11945|11941|11948.1|11944.1|11943.4|11939.4|952
1652318700000|2022-05-12 01:25:00|11946.5|11942.5|11941.8|11937.8|11946.5|11942.5|11941.8|11937.8|744
1652319000000|2022-05-12 01:30:00|11943.4|11939.4|11941.8|11937.8|11945|11941|11941.8|11937.8|1043
1652319300000|2022-05-12 01:35:00|11943.4|11939.4|11937.2|11933.2|11943.4|11939.4|11937.2|11933.2|1810
1652319600000|2022-05-12 01:40:00|11935.6|11931.6|11934|11930|11938.7|11934.7|11934|11930|1267
1652319900000|2022-05-12 01:45:00|11935.6|11931.6|11932.5|11928.5|11935.6|11931.6|11932.5|11928.5|703
1652320200000|2022-05-12 01:50:00|11930.9|11926.9|11929.3|11925.3|11932.5|11928.5|11929.3|11925.3|861
1652320500000|2022-05-12 01:55:00|11928.6|11924.6|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|1672
1652320800000|2022-05-12 02:00:00|11929.3|11925.3|11930.9|11926.9|11930.9|11926.9|11926.2|11922.2|751
1652321100000|2022-05-12 02:05:00|11932.5|11928.5|11927.8|11923.8|11932.5|11928.5|11927.8|11923.8|824
1652321400000|2022-05-12 02:10:00|11929.3|11925.3|11926.2|11922.2|11929.3|11925.3|11926.2|11922.2|1263
1652321700000|2022-05-12 02:15:00|||||||||341
1652322000000|2022-05-12 02:20:00|11927.8|11923.8|11930.9|11926.9|11930.9|11926.9|11927.8|11923.8|628
1652322300000|2022-05-12 02:25:00|11932.5|11928.5|11932.5|11928.5|11934|11930|11932.5|11928.5|294
1652322600000|2022-05-12 02:30:00|11930.9|11926.9|11929.3|11925.3|11932.5|11928.5|11929.3|11925.3|419
1652322900000|2022-05-12 02:35:00|11930.9|11926.9|11937.2|11933.2|11937.2|11933.2|11930.9|11926.9|363
1652323200000|2022-05-12 02:40:00|11935.6|11931.6|11941.8|11937.8|11941.8|11937.8|11935.6|11931.6|974
1652323500000|2022-05-12 02:45:00|11941.1|11937.1|11938.7|11934.7|11941.8|11937.8|11938.7|11934.7|779
1652323800000|2022-05-12 02:50:00|11937.2|11933.2|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|365
1652324100000|2022-05-12 02:55:00|11937.2|11933.2|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|247
1652324400000|2022-05-12 03:00:00|11935.6|11931.6|11938.7|11934.7|11938.7|11934.7|11934|11930|809
1652324700000|2022-05-12 03:05:00|11937.2|11933.2|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|155
1652325000000|2022-05-12 03:10:00|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|11934|11930|619
1652325300000|2022-05-12 03:15:00|11937.2|11933.2|11941.8|11937.8|11941.8|11937.8|11935.6|11931.6|823
1652325600000|2022-05-12 03:20:00|11941.1|11937.1|11938.7|11934.7|11941.1|11937.1|11937.2|11933.2|379
1652325900000|2022-05-12 03:25:00|11940.3|11936.3|11937.2|11933.2|11940.3|11936.3|11935.6|11931.6|305
1652326200000|2022-05-12 03:30:00|11938.7|11934.7|11935.6|11931.6|11938.7|11934.7|11932.5|11928.5|742
1652326500000|2022-05-12 03:35:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11934|11930|384
1652326800000|2022-05-12 03:40:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11934|11930|185
1652327100000|2022-05-12 03:45:00|11934|11930|11932.5|11928.5|11934|11930|11932.5|11928.5|359
1652327400000|2022-05-12 03:50:00|11931.7|11927.7|11930.9|11926.9|11932.5|11928.5|11930.9|11926.9|1188
1652327700000|2022-05-12 03:55:00|11932.5|11928.5|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|289
1652328000000|2022-05-12 04:00:00|11930.9|11926.9|11930.9|11926.9|11932.5|11928.5|11930.9|11926.9|281
1652328300000|2022-05-12 04:05:00|11929.3|11925.3|11934|11930|11935.6|11931.6|11929.3|11925.3|662
1652328600000|2022-05-12 04:10:00|11932.5|11928.5|11935.6|11931.6|11935.6|11931.6|11932.5|11928.5|186
1652328900000|2022-05-12 04:15:00|11934|11930|11935.6|11931.6|11937.2|11933.2|11934|11930|487
1652329200000|2022-05-12 04:20:00|11937.2|11933.2|11940.3|11936.3|11940.3|11936.3|11935.6|11931.6|608
1652329500000|2022-05-12 04:25:00|11938.7|11934.7|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|635
1652329800000|2022-05-12 04:30:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|401
1652330100000|2022-05-12 04:35:00|11939.5|11935.5|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|191
1652330400000|2022-05-12 04:40:00|11938.7|11934.7|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|866
1652330700000|2022-05-12 04:45:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|428
1652331000000|2022-05-12 04:50:00|11937.2|11933.2|11934|11930|11937.2|11933.2|11934|11930|664
1652331300000|2022-05-12 04:55:00|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|426
1652331600000|2022-05-12 05:00:00|11934|11930|11932.5|11928.5|11934|11930|11930.9|11926.9|524
1652331900000|2022-05-12 05:05:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11934|11930|243
1652332200000|2022-05-12 05:10:00|11937.2|11933.2|11937.2|11933.2|11940.3|11936.3|11937.2|11933.2|1355
1652332500000|2022-05-12 05:15:00|11941.8|11937.8|11938.7|11934.7|11941.8|11937.8|11938.7|11934.7|3059
1652332800000|2022-05-12 05:20:00|11940.3|11936.3|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|743
1652333100000|2022-05-12 05:25:00|11937.2|11933.2|11937.2|11933.2|11940.3|11936.3|11937.2|11933.2|468
1652333400000|2022-05-12 05:30:00|11938.7|11934.7|11935.6|11931.6|11938.7|11934.7|11934|11930|502
1652333700000|2022-05-12 05:35:00|11937.2|11933.2|11945|11941|11945|11941|11937.2|11933.2|1936
1652334000000|2022-05-12 05:40:00|11943.4|11939.4|11948.1|11944.1|11948.1|11944.1|11943.4|11939.4|1383
1652334300000|2022-05-12 05:45:00|11949.7|11945.7|11951.2|11947.2|11951.2|11947.2|11945|11941|2063
1652334600000|2022-05-12 05:50:00|11949.7|11945.7|11952.8|11948.8|11955.9|11951.9|11948.1|11944.1|3805
1652334900000|2022-05-12 05:55:00|11953.6|11949.6|11957.5|11953.5|11957.5|11953.5|11952.8|11948.8|1501
1652335200000|2022-05-12 06:00:00|11955.9|11951.9|11959|11955|11960.6|11956.6|11954.3|11950.3|4434
1652335500000|2022-05-12 06:05:00|11960.6|11956.6|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|2140
1652335800000|2022-05-12 06:10:00|11955.9|11951.9|11960.6|11956.6|11962.2|11958.2|11955.9|11951.9|1892
1652336100000|2022-05-12 06:15:00|11959|11955|11965.3|11961.3|11965.3|11961.3|11957.5|11953.5|2744
1652336400000|2022-05-12 06:20:00|11963.7|11959.7|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|3791
1652336700000|2022-05-12 06:25:00|11963.7|11959.7|11965.3|11961.3|11966.8|11962.8|11960.6|11956.6|3127
1652337000000|2022-05-12 06:30:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11963.7|11959.7|2492
1652337300000|2022-05-12 06:35:00|11968.4|11964.4|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|2644
1652337600000|2022-05-12 06:40:00|11966.8|11962.8|11966.8|11962.8|11968.4|11964.4|11965.3|11961.3|1780
1652337900000|2022-05-12 06:45:00|11968.4|11964.4|11970|11966|11970|11966|11965.3|11961.3|1896
1652338200000|2022-05-12 06:50:00|11971.5|11967.5|11973.1|11969.1|11976.2|11972.2|11970|11966|3975
1652338500000|2022-05-12 06:55:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11970|11966|1197
1652338800000|2022-05-12 07:00:00|11973.1|11969.1|11979.3|11975.3|11980.9|11976.9|11973.1|11969.1|4172
1652339100000|2022-05-12 07:05:00|11980.9|11976.9|11987.2|11983.2|11988.7|11984.7|11979.3|11975.3|9310
1652339400000|2022-05-12 07:10:00|11985.6|11981.6|11987.2|11983.2|11988.7|11984.7|11982.5|11978.5|4588
1652339700000|2022-05-12 07:15:00|11985.6|11981.6|11985.6|11981.6|11988.7|11984.7|11984|11980|6228
1652340000000|2022-05-12 07:20:00|11984|11980|11982.5|11978.5|11988.7|11984.7|11980.9|11976.9|5563
1652340300000|2022-05-12 07:25:00|11984|11980|11974.7|11970.7|11984|11980|11974.7|11970.7|3787
1652340600000|2022-05-12 07:30:00|11976.2|11972.2|11980.9|11976.9|11980.9|11976.9|11971.5|11967.5|5055
1652340900000|2022-05-12 07:35:00|11979.3|11975.3|11987.2|11983.2|11988.7|11984.7|11979.3|11975.3|5063
1652341200000|2022-05-12 07:40:00|11985.6|11981.6|11973.1|11969.1|11985.6|11981.6|11973.1|11969.1|3279
1652341500000|2022-05-12 07:45:00|11974.7|11970.7|11971.5|11967.5|11974.7|11970.7|11968.4|11964.4|3023
1652341800000|2022-05-12 07:50:00|11973.1|11969.1|11977.8|11973.8|11979.3|11975.3|11971.5|11967.5|3329
1652342100000|2022-05-12 07:55:00|11976.2|11972.2|11971.5|11967.5|11976.2|11972.2|11971.5|11967.5|2816
1652342400000|2022-05-12 08:00:00|11970|11966|11979.3|11975.3|11980.9|11976.9|11970|11966|2836
1652342700000|2022-05-12 08:05:00|11980.1|11976.1|11977.8|11973.8|11982.5|11978.5|11977.8|11973.8|2713
1652343000000|2022-05-12 08:10:00|11979.3|11975.3|11982.5|11978.5|11984|11980|11976.2|11972.2|3920
1652343300000|2022-05-12 08:15:00|11980.9|11976.9|11984|11980|11984|11980|11979.3|11975.3|3323
1652343600000|2022-05-12 08:20:00|11985.6|11981.6|11982.5|11978.5|11987.2|11983.2|11979.3|11975.3|4603
1652343900000|2022-05-12 08:25:00|11980.9|11976.9|11979.3|11975.3|11982.5|11978.5|11979.3|11975.3|3038
1652344200000|2022-05-12 08:30:00|11980.9|11976.9|11982.5|11978.5|11985.6|11981.6|11979.3|11975.3|2360
1652344500000|2022-05-12 08:35:00|11983.3|11979.3|11988.7|11984.7|11988.7|11984.7|11983.3|11979.3|3529
1652344800000|2022-05-12 08:40:00|11987.2|11983.2|11984|11980|11988.7|11984.7|11984|11980|2322
1652345100000|2022-05-12 08:45:00|11982.5|11978.5|11980.9|11976.9|11984|11980|11979.3|11975.3|3179
1652345400000|2022-05-12 08:50:00|11979.3|11975.3|11979.3|11975.3|11982.5|11978.5|11977.8|11973.8|3489
1652345700000|2022-05-12 08:55:00|11980.9|11976.9|11984|11980|11984|11980|11979.3|11975.3|1819
1652346000000|2022-05-12 09:00:00|11982.5|11978.5|11982.5|11978.5|11984|11980|11979.3|11975.3|2337
1652346300000|2022-05-12 09:05:00|11983.3|11979.3|11984|11980|11987.2|11983.2|11982.5|11978.5|1256
1652346600000|2022-05-12 09:10:00|11985.6|11981.6|11982.5|11978.5|11985.6|11981.6|11979.3|11975.3|1728
1652346900000|2022-05-12 09:15:00|11980.9|11976.9|11980.9|11976.9|11982.5|11978.5|11977.8|11973.8|2097
1652347200000|2022-05-12 09:20:00|11979.3|11975.3|11985.6|11981.6|11987.2|11983.2|11979.3|11975.3|1912
1652347500000|2022-05-12 09:25:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11984|11980|5182
1652347800000|2022-05-12 09:30:00|11988.7|11984.7|11990.3|11986.3|11991.8|11987.8|11987.2|11983.2|4553
1652348100000|2022-05-12 09:35:00|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|11988.7|11984.7|4377
1652348400000|2022-05-12 09:40:00|11992.6|11988.6|11993.4|11989.4|11995|11991|11991.8|11987.8|2194
1652348700000|2022-05-12 09:45:00|11994.2|11990.2|11988.7|11984.7|11995|11991|11988.7|11984.7|2557
1652349000000|2022-05-12 09:50:00|11990.3|11986.3|11985.6|11981.6|11990.3|11986.3|11984|11980|3345
1652349300000|2022-05-12 09:55:00|11987.2|11983.2|11987.2|11983.2|11990.3|11986.3|11985.6|11981.6|2523
1652349600000|2022-05-12 10:00:00|11988.7|11984.7|11988.7|11984.7|11993.4|11989.4|11988.7|11984.7|1933
1652349900000|2022-05-12 10:05:00|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|11984|11980|1814
1652350200000|2022-05-12 10:10:00|11988.7|11984.7|11985.6|11981.6|11988.7|11984.7|11984|11980|1276
1652350500000|2022-05-12 10:15:00|11987.2|11983.2|11982.5|11978.5|11988.7|11984.7|11982.5|11978.5|1819
1652350800000|2022-05-12 10:20:00|11983.3|11979.3|11980.9|11976.9|11984|11980|11980.9|11976.9|1962
1652351100000|2022-05-12 10:25:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|1951
1652351400000|2022-05-12 10:30:00|11981.7|11977.7|11979.3|11975.3|11982.5|11978.5|11977.8|11973.8|3018
1652351700000|2022-05-12 10:35:00|11977.8|11973.8|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|3356
1652352000000|2022-05-12 10:40:00|11977.8|11973.8|11979.3|11975.3|11980.9|11976.9|11976.2|11972.2|3184
1652352300000|2022-05-12 10:45:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11976.2|11972.2|3009
1652352600000|2022-05-12 10:50:00|11980.9|11976.9|11976.2|11972.2|11980.9|11976.9|11974.7|11970.7|1605
1652352900000|2022-05-12 10:55:00|11977.8|11973.8|11974.7|11970.7|11977.8|11973.8|11971.5|11967.5|1772
1652353200000|2022-05-12 11:00:00|11973.1|11969.1|11977.8|11973.8|11977.8|11973.8|11973.1|11969.1|2507
1652353500000|2022-05-12 11:05:00|11976.2|11972.2|11982.5|11978.5|11984|11980|11974.7|11970.7|3009
1652353800000|2022-05-12 11:10:00|11980.9|11976.9|11974.7|11970.7|11982.5|11978.5|11974.7|11970.7|2875
1652354100000|2022-05-12 11:15:00|11976.2|11972.2|11977.8|11973.8|11980.9|11976.9|11976.2|11972.2|2624
1652354400000|2022-05-12 11:20:00|11979.3|11975.3|11973.1|11969.1|11980.9|11976.9|11973.1|11969.1|2292
1652354700000|2022-05-12 11:25:00|11974.7|11970.7|11979.3|11975.3|11979.3|11975.3|11971.5|11967.5|2020
1652355000000|2022-05-12 11:30:00|11980.9|11976.9|11984|11980|11985.6|11981.6|11979.3|11975.3|5271
1652355300000|2022-05-12 11:35:00|11985.6|11981.6|11987.2|11983.2|11988.7|11984.7|11982.5|11978.5|3437
1652355600000|2022-05-12 11:40:00|11988.7|11984.7|11984|11980|11988.7|11984.7|11982.5|11978.5|4323
1652355900000|2022-05-12 11:45:00|11985.6|11981.6|11990.3|11986.3|11990.3|11986.3|11984|11980|4313
1652356200000|2022-05-12 11:50:00|11988.7|11984.7|11985.6|11981.6|11990.3|11986.3|11984|11980|3039
1652356500000|2022-05-12 11:55:00|11986.4|11982.4|11990.3|11986.3|11991.8|11987.8|11985.6|11981.6|4213
1652356800000|2022-05-12 12:00:00|11991.8|11987.8|11987.2|11983.2|11991.8|11987.8|11985.6|11981.6|4889
1652357100000|2022-05-12 12:05:00|11985.6|11981.6|11988.7|11984.7|11990.3|11986.3|11984|11980|2813
1652357400000|2022-05-12 12:10:00|11987.2|11983.2|11984|11980|11988.7|11984.7|11984|11980|3710
1652357700000|2022-05-12 12:15:00|11985.6|11981.6|11976.2|11972.2|11985.6|11981.6|11974.7|11970.7|7604
1652358000000|2022-05-12 12:20:00|11975.4|11971.4|11979.3|11975.3|11982.5|11978.5|11974.7|11970.7|3856
1652358300000|2022-05-12 12:25:00|11980.9|11976.9|11979.3|11975.3|11982.5|11978.5|11977.8|11973.8|2583
1652358600000|2022-05-12 12:30:00|11978.6|11974.6|11985.6|11981.6|11985.6|11981.6|11977.8|11973.8|4160
1652358900000|2022-05-12 12:35:00|11984|11980|11987.2|11983.2|11990.3|11986.3|11979.3|11975.3|3849
1652359200000|2022-05-12 12:40:00|11985.6|11981.6|11990.3|11986.3|11991.1|11987.1|11984|11980|7301
1652359500000|2022-05-12 12:45:00|11988.7|11984.7|11984|11980|11988.7|11984.7|11984|11980|3731
1652359800000|2022-05-12 12:50:00|11985.6|11981.6|11985.6|11981.6|11988.7|11984.7|11984|11980|6417
1652360100000|2022-05-12 12:55:00|11987.2|11983.2|11985.6|11981.6|11988.7|11984.7|11984|11980|2144
1652360400000|2022-05-12 13:00:00|11987.2|11983.2|11982.5|11978.5|11987.2|11983.2|11979.3|11975.3|5597
1652360700000|2022-05-12 13:05:00|11980.9|11976.9|11971.5|11967.5|11980.9|11976.9|11971.5|11967.5|6832
1652361000000|2022-05-12 13:10:00|11973.1|11969.1|11977.8|11973.8|11984|11980|11973.1|11969.1|6196
1652361300000|2022-05-12 13:15:00|11979.3|11975.3|11970|11966|11979.3|11975.3|11968.4|11964.4|6967
1652361600000|2022-05-12 13:20:00|11966.8|11962.8|11962.2|11958.2|11970|11966|11962.2|11958.2|8193
1652361900000|2022-05-12 13:25:00|11963.7|11959.7|11959|11955|11965.3|11961.3|11957.5|11953.5|6724
1652362200000|2022-05-12 13:30:00|11960.6|11956.6|11976.2|11972.2|11976.2|11972.2|11957.5|11953.5|8112
1652362500000|2022-05-12 13:35:00|11974.7|11970.7|11976.2|11972.2|11980.9|11976.9|11973.1|11969.1|10093
1652362800000|2022-05-12 13:40:00|11977.8|11973.8|11973.1|11969.1|11980.9|11976.9|11971.5|11967.5|8079
1652363100000|2022-05-12 13:45:00|11974.7|11970.7|11968.4|11964.4|11976.2|11972.2|11960.6|11956.6|6428
1652363400000|2022-05-12 13:50:00|11966.8|11962.8|11957.5|11953.5|11968.4|11964.4|11957.5|11953.5|8323
1652363700000|2022-05-12 13:55:00|11959|11955|11959|11955|11962.2|11958.2|11954.3|11950.3|5945
1652364000000|2022-05-12 14:00:00|11960.6|11956.6|11962.2|11958.2|11968.4|11964.4|11959|11955|7221
1652364300000|2022-05-12 14:05:00|11960.6|11956.6|11960.6|11956.6|11965.3|11961.3|11957.5|11953.5|10008
1652364600000|2022-05-12 14:10:00|11959|11955|11957.5|11953.5|11960.6|11956.6|11952.8|11948.8|6241
1652364900000|2022-05-12 14:15:00|11955.9|11951.9|11957.5|11953.5|11963.7|11959.7|11955.9|11951.9|4980
1652365200000|2022-05-12 14:20:00|11959|11955|11952.8|11948.8|11960.6|11956.6|11952.8|11948.8|4962
1652365500000|2022-05-12 14:25:00|11951.2|11947.2|11949.7|11945.7|11952.8|11948.8|11946.5|11942.5|7095
1652365800000|2022-05-12 14:30:00|11948.1|11944.1|11951.2|11947.2|11954.3|11950.3|11948.1|11944.1|6261
1652366100000|2022-05-12 14:35:00|11952.8|11948.8|11952.8|11948.8|11955.9|11951.9|11951.2|11947.2|4118
1652366400000|2022-05-12 14:40:00|11954.3|11950.3|11952.8|11948.8|11955.9|11951.9|11949.7|11945.7|7619
1652366700000|2022-05-12 14:45:00|11951.2|11947.2|11949.7|11945.7|11951.2|11947.2|11946.5|11942.5|8103
1652367000000|2022-05-12 14:50:00|11951.2|11947.2|11960.6|11956.6|11960.6|11956.6|11951.2|11947.2|9748
1652367300000|2022-05-12 14:55:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11955.9|11951.9|9144
1652367600000|2022-05-12 15:00:00|11962.2|11958.2|11952.8|11948.8|11963.7|11959.7|11952.8|11948.8|8298
1652367900000|2022-05-12 15:05:00|11954.3|11950.3|11954.3|11950.3|11955.9|11951.9|11951.2|11947.2|4184
1652368200000|2022-05-12 15:10:00|11952.8|11948.8|11957.5|11953.5|11957.5|11953.5|11952.8|11948.8|6145
1652368500000|2022-05-12 15:15:00|11955.9|11951.9|11954.3|11950.3|11960.6|11956.6|11954.3|11950.3|5277
1652368800000|2022-05-12 15:20:00|11955.9|11951.9|11963.7|11959.7|11963.7|11959.7|11955.9|11951.9|3500
1652369100000|2022-05-12 15:25:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11962.2|11958.2|4103
1652369400000|2022-05-12 15:30:00|11965.3|11961.3|11965.3|11961.3|11970|11966|11965.3|11961.3|5070
1652369700000|2022-05-12 15:35:00|11966.8|11962.8|11971.5|11967.5|11974.7|11970.7|11966.8|11962.8|5530
1652370000000|2022-05-12 15:40:00|11973.1|11969.1|11973.1|11969.1|11976.2|11972.2|11971.5|11967.5|3689
1652370300000|2022-05-12 15:45:00|11971.5|11967.5|11979.3|11975.3|11979.3|11975.3|11970|11966|7091
1652370600000|2022-05-12 15:50:00|11977.8|11973.8|11980.9|11976.9|11982.5|11978.5|11976.2|11972.2|6857
1652370900000|2022-05-12 15:55:00|11979.3|11975.3|11984|11980|11984|11980|11979.3|11975.3|8242
1652371200000|2022-05-12 16:00:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11976.2|11972.2|4061
1652371500000|2022-05-12 16:05:00|11982.5|11978.5|11973.1|11969.1|11982.5|11978.5|11973.1|11969.1|4915
1652371800000|2022-05-12 16:10:00|11974.7|11970.7|11973.1|11969.1|11977.8|11973.8|11973.1|11969.1|3035
1652372100000|2022-05-12 16:15:00|11974.7|11970.7|11970|11966|11974.7|11970.7|11970|11966|3534
1652372400000|2022-05-12 16:20:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11965.3|11961.3|4511
1652372700000|2022-05-12 16:25:00|11965.3|11961.3|11966.8|11962.8|11968.4|11964.4|11962.2|11958.2|3942
1652373000000|2022-05-12 16:30:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11963.7|11959.7|3629
1652373300000|2022-05-12 16:35:00|11965.3|11961.3|11962.2|11958.2|11966.8|11962.8|11962.2|11958.2|3222
1652373600000|2022-05-12 16:40:00|11963.7|11959.7|11962.2|11958.2|11966.8|11962.8|11960.6|11956.6|4698
1652373900000|2022-05-12 16:45:00|11960.6|11956.6|11965.3|11961.3|11965.3|11961.3|11960.6|11956.6|3493
1652374200000|2022-05-12 16:50:00|11963.7|11959.7|11960.6|11956.6|11963.7|11959.7|11959|11955|3528
1652374500000|2022-05-12 16:55:00|11962.2|11958.2|11960.6|11956.6|11962.2|11958.2|11959|11955|6123
1652374800000|2022-05-12 17:00:00|11962.2|11958.2|11966.8|11962.8|11971.5|11967.5|11959|11955|7361
1652375100000|2022-05-12 17:05:00|11968.4|11964.4|11973.1|11969.1|11973.1|11969.1|11968.4|11964.4|4056
1652375400000|2022-05-12 17:10:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11971.5|11967.5|3117
1652375700000|2022-05-12 17:15:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11971.5|11967.5|2733
1652376000000|2022-05-12 17:20:00|11971.5|11967.5|11976.2|11972.2|11977.8|11973.8|11971.5|11967.5|2939
1652376300000|2022-05-12 17:25:00|11977.8|11973.8|11979.3|11975.3|11980.9|11976.9|11976.2|11972.2|3222
1652376600000|2022-05-12 17:30:00|11980.9|11976.9|11984|11980|11984|11980|11976.2|11972.2|3480
1652376900000|2022-05-12 17:35:00|11982.5|11978.5|11977.8|11973.8|11982.5|11978.5|11977.8|11973.8|3046
1652377200000|2022-05-12 17:40:00|11979.3|11975.3|11980.9|11976.9|11981.7|11977.7|11976.2|11972.2|2515
1652377500000|2022-05-12 17:45:00|11979.3|11975.3|11984|11980|11985.6|11981.6|11979.3|11975.3|3322
1652377800000|2022-05-12 17:50:00|11985.6|11981.6|11984|11980|11987.2|11983.2|11980.9|11976.9|3854
1652378100000|2022-05-12 17:55:00|11982.5|11978.5|11980.9|11976.9|11984|11980|11979.3|11975.3|2659
1652378400000|2022-05-12 18:00:00|11982.5|11978.5|11977.8|11973.8|11982.5|11978.5|11976.2|11972.2|2534
1652378700000|2022-05-12 18:05:00|11976.2|11972.2|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|1669
1652379000000|2022-05-12 18:10:00|11979.3|11975.3|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|5401
1652379300000|2022-05-12 18:15:00|11980.9|11976.9|11977.8|11973.8|11980.9|11976.9|11976.2|11972.2|3204
1652379600000|2022-05-12 18:20:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|1994
1652379900000|2022-05-12 18:25:00|11976.2|11972.2|11985.6|11981.6|11985.6|11981.6|11976.2|11972.2|2744
1652380200000|2022-05-12 18:30:00|11987.2|11983.2|11990.3|11986.3|11996.5|11992.5|11987.2|11983.2|4498
1652380500000|2022-05-12 18:35:00|11988.7|11984.7|11990.3|11986.3|11991.8|11987.8|11988.7|11984.7|3202
1652380800000|2022-05-12 18:40:00|11991.8|11987.8|11995|11991|11998.1|11994.1|11991.8|11987.8|2307
1652381100000|2022-05-12 18:45:00|11993.4|11989.4|11995|11991|11995|11991|11993.4|11989.4|4112
1652381400000|2022-05-12 18:50:00|11996.5|11992.5|11996.5|11992.5|11998.1|11994.1|11995|11991|4698
1652381700000|2022-05-12 18:55:00|11998.1|11994.1|12001.2|11997.2|12002.8|11998.8|11996.5|11992.5|3126
1652382000000|2022-05-12 19:00:00|12002.8|11998.8|11995|11991|12002.8|11998.8|11995|11991|5173
1652382300000|2022-05-12 19:05:00|11996.5|11992.5|11995|11991|11999.7|11995.7|11995|11991|1364
1652382600000|2022-05-12 19:10:00|11993.4|11989.4|11993.4|11989.4|11996.5|11992.5|11991.8|11987.8|3438
1652382900000|2022-05-12 19:15:00|11995|11991|11990.3|11986.3|11995|11991|11990.3|11986.3|4176
1652383200000|2022-05-12 19:20:00|11991.8|11987.8|11987.2|11983.2|11991.8|11987.8|11987.2|11983.2|4865
1652383500000|2022-05-12 19:25:00|11985.6|11981.6|11982.5|11978.5|11985.6|11981.6|11980.9|11976.9|7187
1652383800000|2022-05-12 19:30:00|11980.9|11976.9|11984|11980|11984|11980|11979.3|11975.3|7501
1652384100000|2022-05-12 19:35:00|11982.5|11978.5|11979.3|11975.3|11984|11980|11979.3|11975.3|3436
1652384400000|2022-05-12 19:40:00|11980.9|11976.9|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|1764
1652384700000|2022-05-12 19:45:00|11976.2|11972.2|11973.1|11969.1|11979.3|11975.3|11973.1|11969.1|4272
1652385000000|2022-05-12 19:50:00|11971.5|11967.5|11966.8|11962.8|11973.1|11969.1|11966.8|11962.8|6265
1652385300000|2022-05-12 19:55:00|11968.4|11964.4|11962.2|11958.2|11970|11966|11962.2|11958.2|7201
1652385600000|2022-05-12 20:00:00|11963.7|11959.7|11960.6|11956.6|11965.3|11961.3|11960.6|11956.6|5984
1652385900000|2022-05-12 20:05:00|11962.2|11958.2|11959|11955|11963.7|11959.7|11959|11955|2748
1652386200000|2022-05-12 20:10:00|11960.6|11956.6|11965.3|11961.3|11966.8|11962.8|11960.6|11956.6|5182
1652386500000|2022-05-12 20:15:00|11963.7|11959.7|11970|11966|11970|11966|11963.7|11959.7|2100
1652386800000|2022-05-12 20:20:00|11968.4|11964.4|11968.4|11964.4|11971.5|11967.5|11966.8|11962.8|3155
1652387100000|2022-05-12 20:25:00|11966.8|11962.8|11963.7|11959.7|11970|11966|11960.6|11956.6|3140
1652387400000|2022-05-12 20:30:00|11965.3|11961.3|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|1585
1652387700000|2022-05-12 20:35:00|11962.2|11958.2|11963.7|11959.7|11966.8|11962.8|11962.2|11958.2|2830
1652388000000|2022-05-12 20:40:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|2302
1652388300000|2022-05-12 20:45:00|11963.7|11959.7|11968.4|11964.4|11968.4|11964.4|11962.2|11958.2|1336
1652388600000|2022-05-12 20:50:00|11970|11966|11971.5|11967.5|11973.1|11969.1|11966.8|11962.8|1931
1652388900000|2022-05-12 20:55:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11966.8|11962.8|1995
1652392800000|2022-05-12 22:00:00|11973.1|11969.1|11966.8|11962.8|11973.1|11969.1|11965.3|11961.3|527
1652393100000|2022-05-12 22:05:00|11966.1|11962.1|11963.7|11959.7|11966.8|11962.8|11962.9|11958.9|502
1652393400000|2022-05-12 22:10:00|11964.5|11960.5|11965.3|11961.3|11965.3|11961.3|11963.7|11959.7|100
1652393700000|2022-05-12 22:15:00|11966.8|11962.8|11969.2|11965.2|11969.2|11965.2|11966.8|11962.8|427
1652394000000|2022-05-12 22:20:00|11970|11966|11965.3|11961.3|11971.5|11967.5|11964.5|11960.5|752
1652394300000|2022-05-12 22:25:00|11963.7|11959.7|11967.6|11963.6|11967.6|11963.6|11963.7|11959.7|188
1652394600000|2022-05-12 22:30:00|11966.8|11962.8|11970|11966|11970|11966|11966.8|11962.8|310
1652394900000|2022-05-12 22:35:00|11969.2|11965.2|11966.8|11962.8|11969.2|11965.2|11965.3|11961.3|335
1652395200000|2022-05-12 22:40:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|157
1652395500000|2022-05-12 22:45:00|11963.7|11959.7|11963.7|11959.7|11965.3|11961.3|11962.2|11958.2|509
1652395800000|2022-05-12 22:50:00|11962.2|11958.2|11965.3|11961.3|11965.3|11961.3|11962.2|11958.2|259
1652396100000|2022-05-12 22:55:00|11966.8|11962.8|11967.6|11963.6|11968.4|11964.4|11966.8|11962.8|398
1652396400000|2022-05-12 23:00:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11965.3|11961.3|296
1652396700000|2022-05-12 23:05:00|11965.3|11961.3|11962.9|11958.9|11965.3|11961.3|11962.2|11958.2|682
1652397000000|2022-05-12 23:10:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|163
1652397300000|2022-05-12 23:15:00|||||||||338
1652397600000|2022-05-12 23:20:00|11961.4|11957.4|11960.6|11956.6|11962.2|11958.2|11960.6|11956.6|1247
1652397900000|2022-05-12 23:25:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|480
1652398200000|2022-05-12 23:30:00|||||||||263
1652398500000|2022-05-12 23:35:00|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|170
1652398800000|2022-05-12 23:40:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|391
1652399100000|2022-05-12 23:45:00|11963.7|11959.7|11968.4|11964.4|11968.4|11964.4|11963.7|11959.7|372
1652399400000|2022-05-12 23:50:00|11966.8|11962.8|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|421
1652399700000|2022-05-12 23:55:00|11966.8|11962.8|11963.7|11959.7|11966.8|11962.8|11962.2|11958.2|843
1652400000000|2022-05-13 00:00:00|11962.2|11958.2|11962.2|11958.2|11966.8|11962.8|11962.2|11958.2|765
1652400300000|2022-05-13 00:05:00|11963.7|11959.7|11966.8|11962.8|11968.4|11964.4|11963.7|11959.7|680
1652400600000|2022-05-13 00:10:00|11968.4|11964.4|11966.8|11962.8|11970|11966|11966.8|11962.8|697
1652400900000|2022-05-13 00:15:00|11968.4|11964.4|11966.8|11962.8|11973.1|11969.1|11966.8|11962.8|668
1652401200000|2022-05-13 00:20:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|497
1652401500000|2022-05-13 00:25:00|11966.8|11962.8|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|268
1652401800000|2022-05-13 00:30:00|11966.8|11962.8|11963.7|11959.7|11966.8|11962.8|11962.2|11958.2|689
1652402100000|2022-05-13 00:35:00|11965.3|11961.3|11962.2|11958.2|11965.3|11961.3|11962.2|11958.2|360
1652402400000|2022-05-13 00:40:00|11960.6|11956.6|11959|11955|11960.6|11956.6|11957.5|11953.5|4348
1652402700000|2022-05-13 00:45:00|11957.5|11953.5|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|1314
1652403000000|2022-05-13 00:50:00|11959|11955|11954.3|11950.3|11959|11955|11952.8|11948.8|1624
1652403300000|2022-05-13 00:55:00|11952.8|11948.8|11954.3|11950.3|11954.3|11950.3|11952.8|11948.8|2889
1652403600000|2022-05-13 01:00:00|11955.9|11951.9|11949.7|11945.7|11955.9|11951.9|11949.7|11945.7|2421
1652403900000|2022-05-13 01:05:00|11951.2|11947.2|11948.1|11944.1|11951.2|11947.2|11943.4|11939.4|3601
1652404200000|2022-05-13 01:10:00|11946.5|11942.5|11949.7|11945.7|11951.2|11947.2|11946.5|11942.5|763
1652404500000|2022-05-13 01:15:00|11948.1|11944.1|11941.8|11937.8|11948.1|11944.1|11941.8|11937.8|2701
1652404800000|2022-05-13 01:20:00|11941.1|11937.1|11938.7|11934.7|11941.8|11937.8|11937.2|11933.2|1040
1652405100000|2022-05-13 01:25:00|11940.3|11936.3|11937.2|11933.2|11940.3|11936.3|11934|11930|1968
1652405400000|2022-05-13 01:30:00|11938.7|11934.7|11943.4|11939.4|11945|11941|11938.7|11934.7|1014
1652405700000|2022-05-13 01:35:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11941.8|11937.8|1917
1652406000000|2022-05-13 01:40:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11945|11941|862
1652406300000|2022-05-13 01:45:00|11947.3|11943.3|11946.5|11942.5|11948.1|11944.1|11945|11941|645
1652406600000|2022-05-13 01:50:00|11945|11941|11948.1|11944.1|11948.1|11944.1|11945|11941|966
1652406900000|2022-05-13 01:55:00|11946.5|11942.5|11948.9|11944.9|11949.7|11945.7|11945|11941|544
1652407200000|2022-05-13 02:00:00|11948.1|11944.1|11948.1|11944.1|11949.7|11945.7|11948.1|11944.1|230
1652407500000|2022-05-13 02:05:00|11949.7|11945.7|11948.1|11944.1|11951.2|11947.2|11948.1|11944.1|719
1652407800000|2022-05-13 02:10:00|11949.7|11945.7|11951.2|11947.2|11952|11948|11948.1|11944.1|899
1652408100000|2022-05-13 02:15:00|11949.7|11945.7|11949.7|11945.7|11951.2|11947.2|11948.1|11944.1|453
1652408400000|2022-05-13 02:20:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|327
1652408700000|2022-05-13 02:25:00|11945.8|11941.8|11945|11941|11946.5|11942.5|11945|11941|347
1652409000000|2022-05-13 02:30:00|11946.5|11942.5|11948.1|11944.1|11948.1|11944.1|11943.4|11939.4|1067
1652409300000|2022-05-13 02:35:00|11949.7|11945.7|11952.8|11948.8|11954.3|11950.3|11949.7|11945.7|940
1652409600000|2022-05-13 02:40:00|11951.2|11947.2|11954.3|11950.3|11954.3|11950.3|11951.2|11947.2|935
1652409900000|2022-05-13 02:45:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|671
1652410200000|2022-05-13 02:50:00|11957.5|11953.5|11957.5|11953.5|11957.5|11953.5|11955.9|11951.9|815
1652410500000|2022-05-13 02:55:00|11955.9|11951.9|11957.5|11953.5|11957.5|11953.5|11955.9|11951.9|573
1652410800000|2022-05-13 03:00:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|235
1652411100000|2022-05-13 03:05:00|11954.3|11950.3|11957.5|11953.5|11957.5|11953.5|11952.8|11948.8|1395
1652411400000|2022-05-13 03:10:00|11955.9|11951.9|11955.9|11951.9|11957.5|11953.5|11954.3|11950.3|205
1652411700000|2022-05-13 03:15:00|11957.5|11953.5|11955.9|11951.9|11957.5|11953.5|11954.3|11950.3|288
1652412000000|2022-05-13 03:20:00|11954.3|11950.3|11954.3|11950.3|11955.9|11951.9|11952.8|11948.8|697
1652412300000|2022-05-13 03:25:00|11952.8|11948.8|11948.1|11944.1|11952.8|11948.8|11948.1|11944.1|426
1652412600000|2022-05-13 03:30:00|11949.7|11945.7|11950.4|11946.4|11950.4|11946.4|11948.1|11944.1|710
1652412900000|2022-05-13 03:35:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|756
1652413200000|2022-05-13 03:40:00|11947.3|11943.3|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|687
1652413500000|2022-05-13 03:45:00|11947.3|11943.3|11951.2|11947.2|11951.2|11947.2|11946.5|11942.5|587
1652413800000|2022-05-13 03:50:00|11950.4|11946.4|11952.8|11948.8|11952.8|11948.8|11949.7|11945.7|197
1652414100000|2022-05-13 03:55:00|11952|11948|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|285
1652414400000|2022-05-13 04:00:00|11952.8|11948.8|11952.8|11948.8|11952.8|11948.8|11951.2|11947.2|259
1652414700000|2022-05-13 04:05:00|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|11951.2|11947.2|385
1652415000000|2022-05-13 04:10:00|11952.8|11948.8|11952.8|11948.8|11954.3|11950.3|11952.8|11948.8|203
1652415300000|2022-05-13 04:15:00|11951.2|11947.2|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|455
1652415600000|2022-05-13 04:20:00|11949.7|11945.7|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|96
1652415900000|2022-05-13 04:25:00|11952.8|11948.8|11952.8|11948.8|11952.8|11948.8|11949.7|11945.7|109
1652416200000|2022-05-13 04:30:00|11951.2|11947.2|11951.2|11947.2|11952.8|11948.8|11949.7|11945.7|123
1652416500000|2022-05-13 04:35:00|11949.7|11945.7|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|51
1652416800000|2022-05-13 04:40:00|11949.7|11945.7|11954.3|11950.3|11954.3|11950.3|11949.7|11945.7|403
1652417100000|2022-05-13 04:45:00|11952.8|11948.8|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|343
1652417400000|2022-05-13 04:50:00|11952.8|11948.8|11951.2|11947.2|11954.3|11950.3|11951.2|11947.2|258
1652417700000|2022-05-13 04:55:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11948.1|11944.1|229
1652418000000|2022-05-13 05:00:00|11949.7|11945.7|11946.5|11942.5|11949.7|11945.7|11946.5|11942.5|161
1652418300000|2022-05-13 05:05:00|11945.8|11941.8|11945|11941|11946.5|11942.5|11945|11941|733
1652418600000|2022-05-13 05:10:00|||||||||130
1652418900000|2022-05-13 05:15:00|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|11945|11941|230
1652419200000|2022-05-13 05:20:00|11945.8|11941.8|11945|11941|11946.5|11942.5|11945|11941|330
1652419500000|2022-05-13 05:25:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11945|11941|464
1652419800000|2022-05-13 05:30:00|11948.1|11944.1|11949.7|11945.7|11949.7|11945.7|11948.1|11944.1|859
1652420100000|2022-05-13 05:35:00|11951.2|11947.2|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|448
1652420400000|2022-05-13 05:40:00|11949.7|11945.7|11951.2|11947.2|11954.3|11950.3|11949.7|11945.7|429
1652420700000|2022-05-13 05:45:00|11949.7|11945.7|11952.8|11948.8|11952.8|11948.8|11949.7|11945.7|600
1652421000000|2022-05-13 05:50:00|11952|11948|11949.7|11945.7|11952.8|11948.8|11949.7|11945.7|221
1652421300000|2022-05-13 05:55:00|11948.1|11944.1|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|888
1652421600000|2022-05-13 06:00:00|11949.7|11945.7|11945|11941|11952.8|11948.8|11945|11941|2365
1652421900000|2022-05-13 06:05:00|11944.2|11940.2|11949.7|11945.7|11949.7|11945.7|11943.4|11939.4|1443
1652422200000|2022-05-13 06:10:00|11948.1|11944.1|11949.7|11945.7|11952.8|11948.8|11946.5|11942.5|1513
1652422500000|2022-05-13 06:15:00|11951.2|11947.2|11951.2|11947.2|11954.3|11950.3|11951.2|11947.2|1166
1652422800000|2022-05-13 06:20:00|11952.8|11948.8|11949.7|11945.7|11952.8|11948.8|11949.7|11945.7|1135
1652423100000|2022-05-13 06:25:00|11948.1|11944.1|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|1462
1652423400000|2022-05-13 06:30:00|11947.3|11943.3|11943.4|11939.4|11948.1|11944.1|11943.4|11939.4|2134
1652423700000|2022-05-13 06:35:00|11941.8|11937.8|11943.4|11939.4|11945|11941|11941.8|11937.8|1587
1652424000000|2022-05-13 06:40:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11941.8|11937.8|1294
1652424300000|2022-05-13 06:45:00|11948.1|11944.1|11941.8|11937.8|11948.1|11944.1|11941.8|11937.8|1496
1652424600000|2022-05-13 06:50:00|11943.4|11939.4|11948.1|11944.1|11949.7|11945.7|11943.4|11939.4|928
1652424900000|2022-05-13 06:55:00|11949.7|11945.7|11951.2|11947.2|11952.8|11948.8|11948.1|11944.1|1459
1652425200000|2022-05-13 07:00:00|11952.8|11948.8|11951.2|11947.2|11957.5|11953.5|11951.2|11947.2|3758
1652425500000|2022-05-13 07:05:00|11952.8|11948.8|11954.3|11950.3|11955.9|11951.9|11949.7|11945.7|2437
1652425800000|2022-05-13 07:10:00|11952.8|11948.8|11957.5|11953.5|11959|11955|11949.7|11945.7|1842
1652426100000|2022-05-13 07:15:00|11955.9|11951.9|11952.8|11948.8|11957.5|11953.5|11951.2|11947.2|1588
1652426400000|2022-05-13 07:20:00|11954.3|11950.3|11949.7|11945.7|11959|11955|11949.7|11945.7|3198
1652426700000|2022-05-13 07:25:00|11951.2|11947.2|11945|11941|11952.8|11948.8|11945|11941|2185
1652427000000|2022-05-13 07:30:00|11943.4|11939.4|11941.1|11937.1|11945|11941|11940.3|11936.3|3831
1652427300000|2022-05-13 07:35:00|11941.8|11937.8|11938.7|11934.7|11941.8|11937.8|11938.7|11934.7|1878
1652427600000|2022-05-13 07:40:00|11940.3|11936.3|11934|11930|11941.8|11937.8|11934|11930|4779
1652427900000|2022-05-13 07:45:00|11935.6|11931.6|11934|11930|11937.2|11933.2|11930.9|11926.9|5501
1652428200000|2022-05-13 07:50:00|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|11932.5|11928.5|2638
1652428500000|2022-05-13 07:55:00|11934|11930|11927.8|11923.8|11935.6|11931.6|11927.8|11923.8|4933
1652428800000|2022-05-13 08:00:00|11926.2|11922.2|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|4440
1652429100000|2022-05-13 08:05:00|11929.3|11925.3|11930.9|11926.9|11930.9|11926.9|11927.8|11923.8|1497
1652429400000|2022-05-13 08:10:00|11929.3|11925.3|11930.9|11926.9|11932.5|11928.5|11927.8|11923.8|3440
1652429700000|2022-05-13 08:15:00|11932.5|11928.5|11934|11930|11935.6|11931.6|11932.5|11928.5|3841
1652430000000|2022-05-13 08:20:00|11933.3|11929.3|11934|11930|11934|11930|11932.5|11928.5|820
1652430300000|2022-05-13 08:25:00|11932.5|11928.5|11930.9|11926.9|11937.2|11933.2|11930.9|11926.9|1776
1652430600000|2022-05-13 08:30:00|11932.5|11928.5|11934|11930|11935.6|11931.6|11932.5|11928.5|2432
1652430900000|2022-05-13 08:35:00|11934.8|11930.8|11935.6|11931.6|11937.2|11933.2|11934|11930|1137
1652431200000|2022-05-13 08:40:00|11937.2|11933.2|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|1177
1652431500000|2022-05-13 08:45:00|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|11934|11930|1267
1652431800000|2022-05-13 08:50:00|11934|11930|11935.6|11931.6|11937.2|11933.2|11934|11930|832
1652432100000|2022-05-13 08:55:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|2138
1652432400000|2022-05-13 09:00:00|11938.7|11934.7|11940.3|11936.3|11940.3|11936.3|11937.2|11933.2|1838
1652432700000|2022-05-13 09:05:00|11938.7|11934.7|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|1061
1652433000000|2022-05-13 09:10:00|11938.7|11934.7|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|789
1652433300000|2022-05-13 09:15:00|11938.7|11934.7|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|732
1652433600000|2022-05-13 09:20:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|1151
1652433900000|2022-05-13 09:25:00|11937.9|11933.9|11935.6|11931.6|11940.3|11936.3|11935.6|11931.6|959
1652434200000|2022-05-13 09:30:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|1007
1652434500000|2022-05-13 09:35:00|11935.6|11931.6|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|1300
1652434800000|2022-05-13 09:40:00|11934|11930|11938.7|11934.7|11940.3|11936.3|11934|11930|1355
1652435100000|2022-05-13 09:45:00|11939.5|11935.5|11941.8|11937.8|11943.4|11939.4|11939.5|11935.5|1567
1652435400000|2022-05-13 09:50:00|11943.4|11939.4|11945|11941|11945|11941|11943.4|11939.4|1433
1652435700000|2022-05-13 09:55:00|11946.5|11942.5|11951.2|11947.2|11951.2|11947.2|11945|11941|4700
1652436000000|2022-05-13 10:00:00|11949.7|11945.7|11946.5|11942.5|11949.7|11945.7|11945|11941|2449
1652436300000|2022-05-13 10:05:00|11945|11941|11943.4|11939.4|11945|11941|11941.8|11937.8|1072
1652436600000|2022-05-13 10:10:00|11945|11941|11945|11941|11946.5|11942.5|11943.4|11939.4|441
1652436900000|2022-05-13 10:15:00|11943.4|11939.4|11946.5|11942.5|11946.5|11942.5|11943.4|11939.4|555
1652437200000|2022-05-13 10:20:00|11948.1|11944.1|11951.2|11947.2|11952.8|11948.8|11948.1|11944.1|5504
1652437500000|2022-05-13 10:25:00|11949.7|11945.7|11949.7|11945.7|11949.7|11945.7|11948.1|11944.1|2516
1652437800000|2022-05-13 10:30:00|11951.2|11947.2|11948.1|11944.1|11951.2|11947.2|11948.1|11944.1|1332
1652438100000|2022-05-13 10:35:00|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|11945|11941|959
1652438400000|2022-05-13 10:40:00|11948.1|11944.1|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|863
1652438700000|2022-05-13 10:45:00|11946.5|11942.5|11945|11941|11948.1|11944.1|11945|11941|968
1652439000000|2022-05-13 10:50:00|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|11945|11941|1143
1652439300000|2022-05-13 10:55:00|11948.1|11944.1|11948.1|11944.1|11951.2|11947.2|11946.5|11942.5|1566
1652439600000|2022-05-13 11:00:00|11947.3|11943.3|11943.4|11939.4|11948.1|11944.1|11943.4|11939.4|1439
1652439900000|2022-05-13 11:05:00|11941.8|11937.8|11943.4|11939.4|11945|11941|11941.8|11937.8|1131
1652440200000|2022-05-13 11:10:00|11945|11941|11948.1|11944.1|11948.1|11944.1|11943.4|11939.4|1959
1652440500000|2022-05-13 11:15:00|11946.5|11942.5|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|1743
1652440800000|2022-05-13 11:20:00|11948.1|11944.1|11945|11941|11948.1|11944.1|11941.8|11937.8|2252
1652441100000|2022-05-13 11:25:00|11946.5|11942.5|11943.4|11939.4|11946.5|11942.5|11943.4|11939.4|1954
1652441400000|2022-05-13 11:30:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|2149
1652441700000|2022-05-13 11:35:00|11940.3|11936.3|11946.5|11942.5|11948.1|11944.1|11940.3|11936.3|2671
1652442000000|2022-05-13 11:40:00|11945|11941|11935.6|11931.6|11945|11941|11935.6|11931.6|4035
1652442300000|2022-05-13 11:45:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11935.6|11931.6|3064
1652442600000|2022-05-13 11:50:00|11939.5|11935.5|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|1234
1652442900000|2022-05-13 11:55:00|11941.8|11937.8|11937.2|11933.2|11941.8|11937.8|11937.2|11933.2|2353
1652443200000|2022-05-13 12:00:00|11935.6|11931.6|11937.2|11933.2|11940.3|11936.3|11935.6|11931.6|3376
1652443500000|2022-05-13 12:05:00|11935.6|11931.6|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|3360
1652443800000|2022-05-13 12:10:00|11934|11930|11938.7|11934.7|11938.7|11934.7|11934|11930|3188
1652444100000|2022-05-13 12:15:00|11937.2|11933.2|11934|11930|11937.2|11933.2|11934|11930|4734
1652444400000|2022-05-13 12:20:00|11935.6|11931.6|11941.8|11937.8|11945|11941|11935.6|11931.6|4216
1652444700000|2022-05-13 12:25:00|11943.4|11939.4|11945|11941|11946.5|11942.5|11943.4|11939.4|1771
1652445000000|2022-05-13 12:30:00|11946.5|11942.5|11943.4|11939.4|11948.1|11944.1|11943.4|11939.4|3577
1652445300000|2022-05-13 12:35:00|11945|11941|11951.2|11947.2|11951.2|11947.2|11943.4|11939.4|3166
1652445600000|2022-05-13 12:40:00|11949.7|11945.7|11943.4|11939.4|11951.2|11947.2|11941.8|11937.8|2989
1652445900000|2022-05-13 12:45:00|11941.8|11937.8|11935.6|11931.6|11943.4|11939.4|11935.6|11931.6|3276
1652446200000|2022-05-13 12:50:00|11937.2|11933.2|11934|11930|11937.2|11933.2|11932.5|11928.5|3438
1652446500000|2022-05-13 12:55:00|11932.5|11928.5|11929.3|11925.3|11934|11930|11927.8|11923.8|3594
1652446800000|2022-05-13 13:00:00|11930.9|11926.9|11929.3|11925.3|11930.9|11926.9|11926.2|11922.2|5668
1652447100000|2022-05-13 13:05:00|11930.1|11926.1|11924.7|11920.7|11930.9|11926.9|11924.7|11920.7|3585
1652447400000|2022-05-13 13:10:00|11926.2|11922.2|11932.5|11928.5|11932.5|11928.5|11926.2|11922.2|3299
1652447700000|2022-05-13 13:15:00|11930.9|11926.9|11930.9|11926.9|11934|11930|11926.2|11922.2|2423
1652448000000|2022-05-13 13:20:00|11932.5|11928.5|11930.9|11926.9|11934|11930|11930.9|11926.9|2149
1652448300000|2022-05-13 13:25:00|11932.5|11928.5|11937.2|11933.2|11938.7|11934.7|11932.5|11928.5|3187
1652448600000|2022-05-13 13:30:00|11936.4|11932.4|11934|11930|11938.7|11934.7|11932.5|11928.5|4726
1652448900000|2022-05-13 13:35:00|11935.6|11931.6|11935.6|11931.6|11941.8|11937.8|11934|11930|3940
1652449200000|2022-05-13 13:40:00|11934|11930|11929.3|11925.3|11938.7|11934.7|11929.3|11925.3|3642
1652449500000|2022-05-13 13:45:00|11927.8|11923.8|11927.8|11923.8|11930.9|11926.9|11924.7|11920.7|4104
1652449800000|2022-05-13 13:50:00|11926.2|11922.2|11924.7|11920.7|11927.8|11923.8|11923.1|11919.1|3060
1652450100000|2022-05-13 13:55:00|11923.1|11919.1|11913.7|11909.7|11924.7|11920.7|11912.2|11908.2|8142
1652450400000|2022-05-13 14:00:00|11916.8|11912.8|11930.9|11926.9|11930.9|11926.9|11915.3|11911.3|18333
1652450700000|2022-05-13 14:05:00|11932.5|11928.5|11930.9|11926.9|11934|11930|11929.3|11925.3|4702
1652451000000|2022-05-13 14:10:00|11929.3|11925.3|11921.5|11917.5|11929.3|11925.3|11920|11916|6836
1652451300000|2022-05-13 14:15:00|11923.1|11919.1|11916.8|11912.8|11923.1|11919.1|11915.3|11911.3|5456
1652451600000|2022-05-13 14:20:00|11918.4|11914.4|11913.7|11909.7|11918.4|11914.4|11912.2|11908.2|5998
1652451900000|2022-05-13 14:25:00|11912.2|11908.2|11918.4|11914.4|11918.4|11914.4|11912.2|11908.2|3258
1652452200000|2022-05-13 14:30:00|11916.8|11912.8|11916.8|11912.8|11920|11916|11913.7|11909.7|3952
1652452500000|2022-05-13 14:35:00|11915.3|11911.3|11921.5|11917.5|11923.1|11919.1|11915.3|11911.3|4045
1652452800000|2022-05-13 14:40:00|11923.1|11919.1|11927.8|11923.8|11927.8|11923.8|11921.5|11917.5|5174
1652453100000|2022-05-13 14:45:00|11926.2|11922.2|11930.9|11926.9|11932.5|11928.5|11926.2|11922.2|3408
1652453400000|2022-05-13 14:50:00|11929.3|11925.3|11929.3|11925.3|11934|11930|11929.3|11925.3|4753
1652453700000|2022-05-13 14:55:00|11930.9|11926.9|11935.6|11931.6|11935.6|11931.6|11929.3|11925.3|4850
1652454000000|2022-05-13 15:00:00|11934|11930|11930.9|11926.9|11937.2|11933.2|11930.9|11926.9|2981
1652454300000|2022-05-13 15:05:00|11930.1|11926.1|11930.9|11926.9|11930.9|11926.9|11927.8|11923.8|2723
1652454600000|2022-05-13 15:10:00|11932.5|11928.5|11934|11930|11937.2|11933.2|11932.5|11928.5|5817
1652454900000|2022-05-13 15:15:00|11935.6|11931.6|11941.8|11937.8|11941.8|11937.8|11935.6|11931.6|3142
1652455200000|2022-05-13 15:20:00|11940.3|11936.3|11937.2|11933.2|11941.8|11937.8|11937.2|11933.2|3955
1652455500000|2022-05-13 15:25:00|11935.6|11931.6|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|1948
1652455800000|2022-05-13 15:30:00|11935.6|11931.6|11941.8|11937.8|11943.4|11939.4|11935.6|11931.6|2450
1652456100000|2022-05-13 15:35:00|11943.4|11939.4|11941.8|11937.8|11945|11941|11941.8|11937.8|1735
1652456400000|2022-05-13 15:40:00|11943.4|11939.4|11945|11941|11946.5|11942.5|11941.8|11937.8|3937
1652456700000|2022-05-13 15:45:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11941.8|11937.8|2045
1652457000000|2022-05-13 15:50:00|11945|11941|11937.2|11933.2|11945|11941|11937.2|11933.2|2433
1652457300000|2022-05-13 15:55:00|11938.7|11934.7|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|2027
1652457600000|2022-05-13 16:00:00|11935.6|11931.6|11934|11930|11937.2|11933.2|11932.5|11928.5|1465
1652457900000|2022-05-13 16:05:00|11932.5|11928.5|11924.7|11920.7|11932.5|11928.5|11924.7|11920.7|3219
1652458200000|2022-05-13 16:10:00|11923.1|11919.1|11921.5|11917.5|11923.1|11919.1|11918.4|11914.4|2918
1652458500000|2022-05-13 16:15:00|11923.1|11919.1|11921.5|11917.5|11924.7|11920.7|11921.5|11917.5|1811
1652458800000|2022-05-13 16:20:00|11923.1|11919.1|11920|11916|11923.1|11919.1|11920|11916|1039
1652459100000|2022-05-13 16:25:00|11921.5|11917.5|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|2340
1652459400000|2022-05-13 16:30:00|11921.5|11917.5|11920|11916|11923.1|11919.1|11918.4|11914.4|2927
1652459700000|2022-05-13 16:35:00|11921.5|11917.5|11920|11916|11923.1|11919.1|11920|11916|1278
1652460000000|2022-05-13 16:40:00|11918.4|11914.4|11920|11916|11920|11916|11918.4|11914.4|1302
1652460300000|2022-05-13 16:45:00|11921.5|11917.5|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|1272
1652460600000|2022-05-13 16:50:00|11920|11916|11920|11916|11921.5|11917.5|11918.4|11914.4|2273
1652460900000|2022-05-13 16:55:00|11918.4|11914.4|11918.4|11914.4|11920|11916|11918.4|11914.4|1831
1652461200000|2022-05-13 17:00:00|11916.8|11912.8|11913.7|11909.7|11916.8|11912.8|11913.7|11909.7|3260
1652461500000|2022-05-13 17:05:00|11915.3|11911.3|11916.8|11912.8|11918.4|11914.4|11913.7|11909.7|2355
1652461800000|2022-05-13 17:10:00|11918.4|11914.4|11916.8|11912.8|11918.4|11914.4|11916.8|11912.8|1382
1652462100000|2022-05-13 17:15:00|11918.4|11914.4|11918.4|11914.4|11920|11916|11916.8|11912.8|2239
1652462400000|2022-05-13 17:20:00|11916.8|11912.8|11916.8|11912.8|11920|11916|11916.8|11912.8|2099
1652462700000|2022-05-13 17:25:00|11915.3|11911.3|11915.3|11911.3|11916.8|11912.8|11915.3|11911.3|2417
1652463000000|2022-05-13 17:30:00|11916.8|11912.8|11916.8|11912.8|11918.4|11914.4|11915.3|11911.3|1682
1652463300000|2022-05-13 17:35:00|11915.3|11911.3|11916.8|11912.8|11918.4|11914.4|11915.3|11911.3|1622
1652463600000|2022-05-13 17:40:00|11918.4|11914.4|11916.8|11912.8|11918.4|11914.4|11916.8|11912.8|1714
1652463900000|2022-05-13 17:45:00|11918.4|11914.4|11915.3|11911.3|11918.4|11914.4|11915.3|11911.3|1412
1652464200000|2022-05-13 17:50:00|11916.8|11912.8|11916.8|11912.8|11918.4|11914.4|11916.8|11912.8|1265
1652464500000|2022-05-13 17:55:00|11915.3|11911.3|11916.8|11912.8|11920|11916|11915.3|11911.3|3539
1652464800000|2022-05-13 18:00:00|11918.4|11914.4|11923.1|11919.1|11923.1|11919.1|11916.8|11912.8|4451
1652465100000|2022-05-13 18:05:00|11924.7|11920.7|11921.5|11917.5|11926.2|11922.2|11921.5|11917.5|3204
1652465400000|2022-05-13 18:10:00|11923.1|11919.1|11924.7|11920.7|11924.7|11920.7|11923.1|11919.1|978
1652465700000|2022-05-13 18:15:00|11923.1|11919.1|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|4039
1652466000000|2022-05-13 18:20:00|11920|11916|11923.1|11919.1|11923.1|11919.1|11920|11916|1750
1652466300000|2022-05-13 18:25:00|11921.5|11917.5|11924.7|11920.7|11924.7|11920.7|11921.5|11917.5|2021
1652466600000|2022-05-13 18:30:00|11923.1|11919.1|11923.1|11919.1|11923.1|11919.1|11920|11916|2475
1652466900000|2022-05-13 18:35:00|11921.5|11917.5|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|949
1652467200000|2022-05-13 18:40:00|11923.1|11919.1|11920|11916|11923.1|11919.1|11920|11916|2535
1652467500000|2022-05-13 18:45:00|11918.4|11914.4|11918.4|11914.4|11923.1|11919.1|11918.4|11914.4|4408
1652467800000|2022-05-13 18:50:00|11920|11916|11918.4|11914.4|11920|11916|11918.4|11914.4|2380
1652468100000|2022-05-13 18:55:00|11916.8|11912.8|11920|11916|11920|11916|11916.8|11912.8|8783
1652468400000|2022-05-13 19:00:00|11918.4|11914.4|11916.8|11912.8|11920|11916|11915.3|11911.3|4643
1652468700000|2022-05-13 19:05:00|11918.4|11914.4|11916.8|11912.8|11918.4|11914.4|11916.8|11912.8|1018
1652469000000|2022-05-13 19:10:00|11918.4|11914.4|11918.4|11914.4|11918.4|11914.4|11918.4|11914.4|769
1652469300000|2022-05-13 19:15:00|11916.8|11912.8|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|793
1652469600000|2022-05-13 19:20:00|11920|11916|11916.8|11912.8|11921.5|11917.5|11916.8|11912.8|1591
1652469900000|2022-05-13 19:25:00|11915.3|11911.3|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|2136
1652470200000|2022-05-13 19:30:00|11918.4|11914.4|11920|11916|11920|11916|11918.4|11914.4|1851
1652470500000|2022-05-13 19:35:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11920|11916|892
1652470800000|2022-05-13 19:40:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11918.4|11914.4|917
1652471100000|2022-05-13 19:45:00|11921.5|11917.5|11918.4|11914.4|11921.5|11917.5|11918.4|11914.4|1995
1652471400000|2022-05-13 19:50:00|11920|11916|11918.4|11914.4|11920|11916|11918.4|11914.4|3035
1652471700000|2022-05-13 19:55:00|11916.8|11912.8|11916.8|11912.8|11918.4|11914.4|11916.8|11912.8|5064
1652472000000|2022-05-13 20:00:00|11918.4|11914.4|11916.8|11912.8|11918.4|11914.4|11915.3|11911.3|4606
1652472300000|2022-05-13 20:05:00|11915.3|11911.3|11916.8|11912.8|11918.4|11914.4|11915.3|11911.3|1411
1652472600000|2022-05-13 20:10:00|11918.4|11914.4|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|2049
1652472900000|2022-05-13 20:15:00|11916.8|11912.8|11921.5|11917.5|11923.1|11919.1|11916.8|11912.8|2140
1652473200000|2022-05-13 20:20:00|11920|11916|11920|11916|11921.5|11917.5|11920|11916|995
1652473500000|2022-05-13 20:25:00|||||||||1499
1652473800000|2022-05-13 20:30:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11920|11916|785
1652474100000|2022-05-13 20:35:00|11924.7|11920.7|11923.1|11919.1|11926.2|11922.2|11923.1|11919.1|1364
1652474400000|2022-05-13 20:40:00|11924.7|11920.7|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|1017
1652474700000|2022-05-13 20:45:00|11924.7|11920.7|11926.2|11922.2|11927.8|11923.8|11924.7|11920.7|2965
1652475000000|2022-05-13 20:50:00|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|11926.2|11922.2|1650
1652475300000|2022-05-13 20:55:00|11929.3|11925.3|11930.9|11926.9|11930.9|11926.9|11929.3|11925.3|2614
1652652000000|2022-05-15 22:00:00|11924.7|11920.7|11918.4|11914.4|11924.7|11920.7|11915.3|11911.3|1220
1652652300000|2022-05-15 22:05:00|11916.8|11912.8|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|319
1652652600000|2022-05-15 22:10:00|11915.3|11911.3|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|284
1652652900000|2022-05-15 22:15:00|11915.3|11911.3|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|158
1652653200000|2022-05-15 22:20:00|||||||||176
1652653500000|2022-05-15 22:25:00|11918.4|11914.4|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|49
1652653800000|2022-05-15 22:30:00|11916.8|11912.8|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|481
1652654100000|2022-05-15 22:35:00|11916.8|11912.8|11915.3|11911.3|11916.8|11912.8|11915.3|11911.3|511
1652654400000|2022-05-15 22:40:00|11916.8|11912.8|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|686
1652654700000|2022-05-15 22:45:00|||||||||41
1652655000000|2022-05-15 22:50:00|11915.3|11911.3|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|233
1652655300000|2022-05-15 22:55:00|||||||||117
1652655600000|2022-05-15 23:00:00|11916.1|11912.1|11915.3|11911.3|11916.1|11912.1|11915.3|11911.3|230
1652655900000|2022-05-15 23:05:00|11913.7|11909.7|11916.8|11912.8|11916.8|11912.8|11913.7|11909.7|264
1652656200000|2022-05-15 23:10:00|11915.3|11911.3|11915.3|11911.3|11915.3|11911.3|11915.3|11911.3|205
1652656500000|2022-05-15 23:15:00|11916.8|11912.8|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|332
1652656800000|2022-05-15 23:20:00|11915.3|11911.3|11915.3|11911.3|11915.3|11911.3|11915.3|11911.3|55
1652657100000|2022-05-15 23:25:00|11916.8|11912.8|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|542
1652657400000|2022-05-15 23:30:00|11915.3|11911.3|11913.7|11909.7|11915.3|11911.3|11913.7|11909.7|289
1652657700000|2022-05-15 23:35:00|11912.2|11908.2|11912.2|11908.2|11913.7|11909.7|11912.2|11908.2|246
1652658000000|2022-05-15 23:40:00|11910.6|11906.6|11913.7|11909.7|11915.3|11911.3|11910.6|11906.6|869
1652658300000|2022-05-15 23:45:00|11915.3|11911.3|11913.7|11909.7|11915.3|11911.3|11912.9|11908.9|242
1652658600000|2022-05-15 23:50:00|11912.2|11908.2|11915.3|11911.3|11915.3|11911.3|11912.2|11908.2|829
1652658900000|2022-05-15 23:55:00|11913.7|11909.7|11915.3|11911.3|11915.3|11911.3|11913.7|11909.7|83
1652659200000|2022-05-16 00:00:00|11916.8|11912.8|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|1823
1652659500000|2022-05-16 00:05:00|||||||||404
1652659800000|2022-05-16 00:10:00|11915.3|11911.3|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|393
1652660100000|2022-05-16 00:15:00|11915.3|11911.3|11910.6|11906.6|11915.3|11911.3|11909|11905|1748
1652660400000|2022-05-16 00:20:00|11912.2|11908.2|11909|11905|11912.2|11908.2|11909|11905|543
1652660700000|2022-05-16 00:25:00|11907.5|11903.5|11910.6|11906.6|11912.2|11908.2|11907.5|11903.5|616
1652661000000|2022-05-16 00:30:00|11909|11905|11912.2|11908.2|11912.2|11908.2|11909|11905|567
1652661300000|2022-05-16 00:35:00|11913.7|11909.7|11913.7|11909.7|11915.3|11911.3|11913.7|11909.7|362
1652661600000|2022-05-16 00:40:00|11915.3|11911.3|11915.3|11911.3|11915.3|11911.3|11915.3|11911.3|517
1652661900000|2022-05-16 00:45:00|11916.8|11912.8|11915.3|11911.3|11916.8|11912.8|11915.3|11911.3|461
1652662200000|2022-05-16 00:50:00|11913.7|11909.7|11910.6|11906.6|11913.7|11909.7|11909|11905|1956
1652662500000|2022-05-16 00:55:00|11909|11905|11910.6|11906.6|11910.6|11906.6|11909|11905|419
1652662800000|2022-05-16 01:00:00|11909|11905|11910.6|11906.6|11912.2|11908.2|11907.5|11903.5|1077
1652663100000|2022-05-16 01:05:00|11909|11905|11909|11905|11910.6|11906.6|11907.5|11903.5|497
1652663400000|2022-05-16 01:10:00|11907.5|11903.5|11907.5|11903.5|11909|11905|11907.5|11903.5|171
1652663700000|2022-05-16 01:15:00|11909|11905|11910.6|11906.6|11910.6|11906.6|11909|11905|205
1652664000000|2022-05-16 01:20:00|11912.2|11908.2|11912.2|11908.2|11912.2|11908.2|11910.6|11906.6|573
1652664300000|2022-05-16 01:25:00|11910.6|11906.6|11912.2|11908.2|11913.7|11909.7|11910.6|11906.6|212
1652664600000|2022-05-16 01:30:00|11913.7|11909.7|11913.7|11909.7|11915.3|11911.3|11913.7|11909.7|1029
1652664900000|2022-05-16 01:35:00|11915.3|11911.3|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|1461
1652665200000|2022-05-16 01:40:00|11915.3|11911.3|11915.3|11911.3|11915.3|11911.3|11915.3|11911.3|159
1652665500000|2022-05-16 01:45:00|11916.8|11912.8|11918.4|11914.4|11918.4|11914.4|11915.3|11911.3|786
1652665800000|2022-05-16 01:50:00|11920|11916|11923.1|11919.1|11923.1|11919.1|11918.4|11914.4|1004
1652666100000|2022-05-16 01:55:00|11924.7|11920.7|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|1501
1652666400000|2022-05-16 02:00:00|11924.7|11920.7|11932.5|11928.5|11934|11930|11924.7|11920.7|2332
1652666700000|2022-05-16 02:05:00|11934|11930|11940.3|11936.3|11943.4|11939.4|11934|11930|2893
1652667000000|2022-05-16 02:10:00|11938.7|11934.7|11943.4|11939.4|11943.4|11939.4|11938.7|11934.7|1374
1652667300000|2022-05-16 02:15:00|11945|11941|11949.7|11945.7|11949.7|11945.7|11941.1|11937.1|2318
1652667600000|2022-05-16 02:20:00|11951.2|11947.2|11954.3|11950.3|11957.5|11953.5|11949.7|11945.7|2514
1652667900000|2022-05-16 02:25:00|11955.9|11951.9|11948.1|11944.1|11955.9|11951.9|11946.5|11942.5|1587
1652668200000|2022-05-16 02:30:00|11946.5|11942.5|11943.4|11939.4|11949.7|11945.7|11943.4|11939.4|1838
1652668500000|2022-05-16 02:35:00|11941.8|11937.8|11940.3|11936.3|11943.4|11939.4|11938.7|11934.7|1740
1652668800000|2022-05-16 02:40:00|11941.8|11937.8|11938.7|11934.7|11943.4|11939.4|11938.7|11934.7|732
1652669100000|2022-05-16 02:45:00|11940.3|11936.3|11941.8|11937.8|11941.8|11937.8|11938.7|11934.7|348
1652669400000|2022-05-16 02:50:00|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|11941.8|11937.8|616
1652669700000|2022-05-16 02:55:00|11941.8|11937.8|11937.2|11933.2|11941.8|11937.8|11937.2|11933.2|586
1652670000000|2022-05-16 03:00:00|11937.9|11933.9|11940.3|11936.3|11941.8|11937.8|11937.9|11933.9|867
1652670300000|2022-05-16 03:05:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|769
1652670600000|2022-05-16 03:10:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|217
1652670900000|2022-05-16 03:15:00|11941.1|11937.1|11946.5|11942.5|11946.5|11942.5|11941.1|11937.1|712
1652671200000|2022-05-16 03:20:00|11948.1|11944.1|11952.8|11948.8|11952.8|11948.8|11948.1|11944.1|1444
1652671500000|2022-05-16 03:25:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|332
1652671800000|2022-05-16 03:30:00|11949.7|11945.7|11951.2|11947.2|11952|11948|11949.7|11945.7|730
1652672100000|2022-05-16 03:35:00|11949.7|11945.7|11949.7|11945.7|11951.2|11947.2|11948.1|11944.1|418
1652672400000|2022-05-16 03:40:00|11951.2|11947.2|11949.7|11945.7|11951.2|11947.2|11949.7|11945.7|202
1652672700000|2022-05-16 03:45:00|11951.2|11947.2|11947.3|11943.3|11952.8|11948.8|11947.3|11943.3|463
1652673000000|2022-05-16 03:50:00|11946.5|11942.5|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|442
1652673300000|2022-05-16 03:55:00|11949.7|11945.7|11948.1|11944.1|11952.8|11948.8|11946.5|11942.5|1910
1652673600000|2022-05-16 04:00:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|1058
1652673900000|2022-05-16 04:05:00|11945|11941|11945|11941|11946.5|11942.5|11945|11941|275
1652674200000|2022-05-16 04:10:00|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|11941.8|11937.8|209
1652674500000|2022-05-16 04:15:00|11945|11941|11942.6|11938.6|11945|11941|11941.8|11937.8|156
1652674800000|2022-05-16 04:20:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|388
1652675100000|2022-05-16 04:25:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|487
1652675400000|2022-05-16 04:30:00|11941.1|11937.1|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|515
1652675700000|2022-05-16 04:35:00|11942.6|11938.6|11943.4|11939.4|11943.4|11939.4|11940.3|11936.3|496
1652676000000|2022-05-16 04:40:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|555
1652676300000|2022-05-16 04:45:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|509
1652676600000|2022-05-16 04:50:00|11940.3|11936.3|11943.4|11939.4|11943.4|11939.4|11940.3|11936.3|893
1652676900000|2022-05-16 04:55:00|11941.8|11937.8|11943.4|11939.4|11943.4|11939.4|11941.8|11937.8|316
1652677200000|2022-05-16 05:00:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11945|11941|240
1652677500000|2022-05-16 05:05:00|11945|11941|11943.4|11939.4|11945|11941|11941.8|11937.8|478
1652677800000|2022-05-16 05:10:00|11942.6|11938.6|11941.8|11937.8|11943.4|11939.4|11938.7|11934.7|927
1652678100000|2022-05-16 05:15:00|11943.4|11939.4|11943.4|11939.4|11946.5|11942.5|11943.4|11939.4|494
1652678400000|2022-05-16 05:20:00|11942.6|11938.6|11938.7|11934.7|11943.4|11939.4|11938.7|11934.7|488
1652678700000|2022-05-16 05:25:00|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|574
1652679000000|2022-05-16 05:30:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|281
1652679300000|2022-05-16 05:35:00|11937.9|11933.9|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|563
1652679600000|2022-05-16 05:40:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|681
1652679900000|2022-05-16 05:45:00|11937.9|11933.9|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|648
1652680200000|2022-05-16 05:50:00|11938.7|11934.7|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|208
1652680500000|2022-05-16 05:55:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|239
1652680800000|2022-05-16 06:00:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11932.5|11928.5|1447
1652681100000|2022-05-16 06:05:00|11937.2|11933.2|11935.6|11931.6|11938.7|11934.7|11934|11930|3477
1652681400000|2022-05-16 06:10:00|11934|11930|11934|11930|11937.2|11933.2|11934|11930|507
1652681700000|2022-05-16 06:15:00|11932.5|11928.5|11935.6|11931.6|11937.2|11933.2|11932.5|11928.5|1169
1652682000000|2022-05-16 06:20:00|11934|11930|11934|11930|11938.7|11934.7|11934|11930|870
1652682300000|2022-05-16 06:25:00|11932.5|11928.5|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|1374
1652682600000|2022-05-16 06:30:00|11934|11930|11932.5|11928.5|11934|11930|11930.9|11926.9|1269
1652682900000|2022-05-16 06:35:00|11930.9|11926.9|11934|11930|11935.6|11931.6|11930.9|11926.9|992
1652683200000|2022-05-16 06:40:00|11934.8|11930.8|11938.7|11934.7|11940.3|11936.3|11934|11930|1498
1652683500000|2022-05-16 06:45:00|11940.3|11936.3|11941.8|11937.8|11943.4|11939.4|11938.7|11934.7|1870
1652683800000|2022-05-16 06:50:00|11943.4|11939.4|11946.5|11942.5|11948.1|11944.1|11940.3|11936.3|1933
1652684100000|2022-05-16 06:55:00|11945|11941|11951.2|11947.2|11951.2|11947.2|11945|11941|3388
1652684400000|2022-05-16 07:00:00|11949.7|11945.7|11951.2|11947.2|11955.9|11951.9|11949.7|11945.7|3555
1652684700000|2022-05-16 07:05:00|11952|11948|11957.5|11953.5|11957.5|11953.5|11949.7|11945.7|2529
1652685000000|2022-05-16 07:10:00|11955.9|11951.9|11949.7|11945.7|11955.9|11951.9|11948.1|11944.1|2383
1652685300000|2022-05-16 07:15:00|11951.2|11947.2|11949.7|11945.7|11951.2|11947.2|11949.7|11945.7|1800
1652685600000|2022-05-16 07:20:00|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|11945|11941|3074
1652685900000|2022-05-16 07:25:00|11946.5|11942.5|11938.7|11934.7|11948.1|11944.1|11935.6|11931.6|4062
1652686200000|2022-05-16 07:30:00|11937.2|11933.2|11934|11930|11938.7|11934.7|11934|11930|1912
1652686500000|2022-05-16 07:35:00|11932.5|11928.5|11929.3|11925.3|11932.5|11928.5|11926.2|11922.2|5711
1652686800000|2022-05-16 07:40:00|11927.8|11923.8|11932.5|11928.5|11932.5|11928.5|11926.2|11922.2|3065
1652687100000|2022-05-16 07:45:00|11931.7|11927.7|11924.7|11920.7|11931.7|11927.7|11924.7|11920.7|2000
1652687400000|2022-05-16 07:50:00|11923.1|11919.1|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|1216
1652687700000|2022-05-16 07:55:00|11923.1|11919.1|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|2760
1652688000000|2022-05-16 08:00:00|11921.5|11917.5|11924.7|11920.7|11924.7|11920.7|11921.5|11917.5|585
1652688300000|2022-05-16 08:05:00|11923.1|11919.1|11929.3|11925.3|11929.3|11925.3|11923.1|11919.1|1518
1652688600000|2022-05-16 08:10:00|11927.8|11923.8|11924.7|11920.7|11929.3|11925.3|11923.1|11919.1|950
1652688900000|2022-05-16 08:15:00|11923.1|11919.1|11929.3|11925.3|11929.3|11925.3|11923.1|11919.1|723
1652689200000|2022-05-16 08:20:00|11930.9|11926.9|11929.3|11925.3|11932.5|11928.5|11929.3|11925.3|1423
1652689500000|2022-05-16 08:25:00|11927.8|11923.8|11930.9|11926.9|11932.5|11928.5|11927.8|11923.8|830
1652689800000|2022-05-16 08:30:00|11929.3|11925.3|11927.8|11923.8|11930.9|11926.9|11926.2|11922.2|1602
1652690100000|2022-05-16 08:35:00|11929.3|11925.3|11930.9|11926.9|11932.5|11928.5|11929.3|11925.3|1363
1652690400000|2022-05-16 08:40:00|11929.3|11925.3|11929.3|11925.3|11930.1|11926.1|11929.3|11925.3|137
1652690700000|2022-05-16 08:45:00|11930.9|11926.9|11930.9|11926.9|11930.9|11926.9|11929.3|11925.3|319
1652691000000|2022-05-16 08:50:00|11929.3|11925.3|11930.9|11926.9|11930.9|11926.9|11927.8|11923.8|862
1652691300000|2022-05-16 08:55:00|11929.3|11925.3|11926.2|11922.2|11929.3|11925.3|11924.7|11920.7|1372
1652691600000|2022-05-16 09:00:00|11925.4|11921.4|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|572
1652691900000|2022-05-16 09:05:00|11926.2|11922.2|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|667
1652692200000|2022-05-16 09:10:00|11926.2|11922.2|11927.8|11923.8|11927.8|11923.8|11924.7|11920.7|664
1652692500000|2022-05-16 09:15:00|11926.2|11922.2|11929.3|11925.3|11929.3|11925.3|11926.2|11922.2|727
1652692800000|2022-05-16 09:20:00|11928.6|11924.6|11929.3|11925.3|11929.3|11925.3|11927.8|11923.8|310
1652693100000|2022-05-16 09:25:00|11927.8|11923.8|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|895
1652693400000|2022-05-16 09:30:00|11926.2|11922.2|11923.1|11919.1|11926.2|11922.2|11921.5|11917.5|1765
1652693700000|2022-05-16 09:35:00|11924.7|11920.7|11923.1|11919.1|11924.7|11920.7|11923.1|11919.1|685
1652694000000|2022-05-16 09:40:00|11924.7|11920.7|11920|11916|11927.8|11923.8|11918.4|11914.4|2598
1652694300000|2022-05-16 09:45:00|11918.4|11914.4|11920|11916|11921.5|11917.5|11918.4|11914.4|1187
1652694600000|2022-05-16 09:50:00|11921.5|11917.5|11921.5|11917.5|11921.5|11917.5|11920|11916|305
1652694900000|2022-05-16 09:55:00|11923.1|11919.1|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|150
1652695200000|2022-05-16 10:00:00|11921.5|11917.5|11920|11916|11923.1|11919.1|11920|11916|412
1652695500000|2022-05-16 10:05:00|11921.5|11917.5|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|1148
1652695800000|2022-05-16 10:10:00|11923.1|11919.1|11918.4|11914.4|11923.1|11919.1|11918.4|11914.4|837
1652696100000|2022-05-16 10:15:00|11920|11916|11921.5|11917.5|11921.5|11917.5|11920|11916|203
1652696400000|2022-05-16 10:20:00|11923.1|11919.1|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|360
1652696700000|2022-05-16 10:25:00|11923.1|11919.1|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|405
1652697000000|2022-05-16 10:30:00|11923.1|11919.1|11920|11916|11923.1|11919.1|11920|11916|622
1652697300000|2022-05-16 10:35:00|11920.8|11916.8|11921.5|11917.5|11923.1|11919.1|11920|11916|503
1652697600000|2022-05-16 10:40:00|11923.1|11919.1|11924.7|11920.7|11924.7|11920.7|11923.1|11919.1|593
1652697900000|2022-05-16 10:45:00|11926.2|11922.2|11926.2|11922.2|11926.2|11922.2|11926.2|11922.2|657
1652698200000|2022-05-16 10:50:00|11927.8|11923.8|11930.9|11926.9|11930.9|11926.9|11927.8|11923.8|636
1652698500000|2022-05-16 10:55:00|11932.5|11928.5|11932.5|11928.5|11932.5|11928.5|11932.5|11928.5|549
1652698800000|2022-05-16 11:00:00|11934|11930|11937.2|11933.2|11937.2|11933.2|11934|11930|1457
1652699100000|2022-05-16 11:05:00|11935.6|11931.6|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|2382
1652699400000|2022-05-16 11:10:00|11938.7|11934.7|11934|11930|11938.7|11934.7|11934|11930|1356
1652699700000|2022-05-16 11:15:00|11933.3|11929.3|11934|11930|11934|11930|11929.3|11925.3|1823
1652700000000|2022-05-16 11:20:00|11935.6|11931.6|11935.6|11931.6|11938.7|11934.7|11935.6|11931.6|809
1652700300000|2022-05-16 11:25:00|11937.2|11933.2|11940.3|11936.3|11940.3|11936.3|11937.2|11933.2|838
1652700600000|2022-05-16 11:30:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|1652
1652700900000|2022-05-16 11:35:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|857
1652701200000|2022-05-16 11:40:00|11937.2|11933.2|11934|11930|11938.7|11934.7|11934|11930|472
1652701500000|2022-05-16 11:45:00|11932.5|11928.5|11930.9|11926.9|11934|11930|11930.9|11926.9|783
1652701800000|2022-05-16 11:50:00|11929.3|11925.3|11930.9|11926.9|11930.9|11926.9|11929.3|11925.3|1910
1652702100000|2022-05-16 11:55:00|11929.3|11925.3|11932.5|11928.5|11932.5|11928.5|11929.3|11925.3|2151
1652702400000|2022-05-16 12:00:00|11930.9|11926.9|11932.5|11928.5|11934|11930|11926.2|11922.2|2471
1652702700000|2022-05-16 12:05:00|11930.9|11926.9|11935.6|11931.6|11937.2|11933.2|11930.9|11926.9|1820
1652703000000|2022-05-16 12:10:00|11934|11930|11932.5|11928.5|11935.6|11931.6|11930.9|11926.9|3029
1652703300000|2022-05-16 12:15:00|11930.9|11926.9|11924.7|11920.7|11930.9|11926.9|11924.7|11920.7|1210
1652703600000|2022-05-16 12:20:00|11926.2|11922.2|11934|11930|11940.3|11936.3|11924.7|11920.7|5383
1652703900000|2022-05-16 12:25:00|11932.5|11928.5|11935.6|11931.6|11937.2|11933.2|11926.2|11922.2|3224
1652704200000|2022-05-16 12:30:00|11938.7|11934.7|11943.4|11939.4|11948.1|11944.1|11938.7|11934.7|6610
1652704500000|2022-05-16 12:35:00|11945|11941|11951.2|11947.2|11951.2|11947.2|11943.4|11939.4|6057
1652704800000|2022-05-16 12:40:00|11949.7|11945.7|11948.1|11944.1|11952.8|11948.8|11946.5|11942.5|3966
1652705100000|2022-05-16 12:45:00|11949.7|11945.7|11945|11941|11949.7|11945.7|11943.4|11939.4|3924
1652705400000|2022-05-16 12:50:00|11943.4|11939.4|11945|11941|11949.7|11945.7|11943.4|11939.4|3815
1652705700000|2022-05-16 12:55:00|11943.4|11939.4|11940.3|11936.3|11946.5|11942.5|11940.3|11936.3|4502
1652706000000|2022-05-16 13:00:00|11938.7|11934.7|11940.3|11936.3|11945|11941|11938.7|11934.7|2496
1652706300000|2022-05-16 13:05:00|11941.8|11937.8|11938.7|11934.7|11945|11941|11938.7|11934.7|2007
1652706600000|2022-05-16 13:10:00|11939.5|11935.5|11941.8|11937.8|11943.4|11939.4|11938.7|11934.7|3429
1652706900000|2022-05-16 13:15:00|11940.3|11936.3|11944.2|11940.2|11945|11941|11937.2|11933.2|3083
1652707200000|2022-05-16 13:20:00|11945|11941|11952.8|11948.8|11952.8|11948.8|11943.4|11939.4|2321
1652707500000|2022-05-16 13:25:00|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|11951.2|11947.2|6067
1652707800000|2022-05-16 13:30:00|11953.6|11949.6|11949.7|11945.7|11953.6|11949.6|11946.5|11942.5|4254
1652708100000|2022-05-16 13:35:00|11948.1|11944.1|11948.1|11944.1|11954.3|11950.3|11946.5|11942.5|3264
1652708400000|2022-05-16 13:40:00|11946.5|11942.5|11957.5|11953.5|11957.5|11953.5|11946.5|11942.5|3910
1652708700000|2022-05-16 13:45:00|11959|11955|11968.4|11964.4|11968.4|11964.4|11957.5|11953.5|9312
1652709000000|2022-05-16 13:50:00|11970|11966|11965.3|11961.3|11973.1|11969.1|11965.3|11961.3|9535
1652709300000|2022-05-16 13:55:00|11966.8|11962.8|11968.4|11964.4|11973.1|11969.1|11962.2|11958.2|9840
1652709600000|2022-05-16 14:00:00|11970|11966|11966.8|11962.8|11973.1|11969.1|11965.3|11961.3|5817
1652709900000|2022-05-16 14:05:00|11968.4|11964.4|11963.7|11959.7|11968.4|11964.4|11963.7|11959.7|4138
1652710200000|2022-05-16 14:10:00|11965.3|11961.3|11965.3|11961.3|11968.4|11964.4|11962.2|11958.2|6442
1652710500000|2022-05-16 14:15:00|11963.7|11959.7|11968.4|11964.4|11970|11966|11963.7|11959.7|5299
1652710800000|2022-05-16 14:20:00|11970|11966|11968.4|11964.4|11970|11966|11965.3|11961.3|5213
1652711100000|2022-05-16 14:25:00|11967.6|11963.6|11965.3|11961.3|11971.5|11967.5|11965.3|11961.3|5830
1652711400000|2022-05-16 14:30:00|11963.7|11959.7|11970.8|11966.8|11971.5|11967.5|11963.7|11959.7|2693
1652711700000|2022-05-16 14:35:00|11970|11966|11970|11966|11971.5|11967.5|11968.4|11964.4|2738
1652712000000|2022-05-16 14:40:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11966.8|11962.8|3055
1652712300000|2022-05-16 14:45:00|11968.4|11964.4|11979.3|11975.3|11979.3|11975.3|11968.4|11964.4|7326
1652712600000|2022-05-16 14:50:00|11977.8|11973.8|11987.2|11983.2|11987.2|11983.2|11976.2|11972.2|7936
1652712900000|2022-05-16 14:55:00|11985.6|11981.6|11984|11980|11987.2|11983.2|11982.5|11978.5|4603
1652713200000|2022-05-16 15:00:00|11985.6|11981.6|11979.3|11975.3|11985.6|11981.6|11979.3|11975.3|5054
1652713500000|2022-05-16 15:05:00|11980.9|11976.9|11977.8|11973.8|11980.9|11976.9|11976.2|11972.2|4554
1652713800000|2022-05-16 15:10:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|2792
1652714100000|2022-05-16 15:15:00|11980.9|11976.9|11974.7|11970.7|11980.9|11976.9|11974.7|11970.7|2179
1652714400000|2022-05-16 15:20:00|11976.2|11972.2|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|3774
1652714700000|2022-05-16 15:25:00|11977.8|11973.8|11973.1|11969.1|11977.8|11973.8|11973.1|11969.1|3862
1652715000000|2022-05-16 15:30:00|11974.7|11970.7|11977.8|11973.8|11977.8|11973.8|11973.1|11969.1|2494
1652715300000|2022-05-16 15:35:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|3684
1652715600000|2022-05-16 15:40:00|11980.9|11976.9|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|1729
1652715900000|2022-05-16 15:45:00|11979.3|11975.3|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|2177
1652716200000|2022-05-16 15:50:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11974.7|11970.7|3506
1652716500000|2022-05-16 15:55:00|11976.2|11972.2|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|1793
1652716800000|2022-05-16 16:00:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|2212
1652717100000|2022-05-16 16:05:00|11976.2|11972.2|11974.7|11970.7|11979.3|11975.3|11974.7|11970.7|4935
1652717400000|2022-05-16 16:10:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11971.5|11967.5|4042
1652717700000|2022-05-16 16:15:00|11973.1|11969.1|11973.1|11969.1|11977|11973|11971.5|11967.5|4388
1652718000000|2022-05-16 16:20:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|1676
1652718300000|2022-05-16 16:25:00|11973.1|11969.1|11968.4|11964.4|11973.1|11969.1|11968.4|11964.4|2912
1652718600000|2022-05-16 16:30:00|11970|11966|11970|11966|11971.5|11967.5|11968.4|11964.4|1005
1652718900000|2022-05-16 16:35:00|11968.4|11964.4|11970|11966|11970|11966|11968.4|11964.4|126
1652719200000|2022-05-16 16:40:00|11968.4|11964.4|11973.1|11969.1|11973.1|11969.1|11968.4|11964.4|1263
1652719500000|2022-05-16 16:45:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|1939
1652719800000|2022-05-16 16:50:00|11970|11966|11976.2|11972.2|11976.2|11972.2|11970|11966|1825
1652720100000|2022-05-16 16:55:00|11977|11973|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|1088
1652720400000|2022-05-16 17:00:00|11974.7|11970.7|11970|11966|11976.2|11972.2|11970|11966|4244
1652720700000|2022-05-16 17:05:00|11968.4|11964.4|11963.7|11959.7|11970|11966|11963.7|11959.7|4862
1652721000000|2022-05-16 17:10:00|11965.3|11961.3|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|2169
1652721300000|2022-05-16 17:15:00|11966.1|11962.1|11963.7|11959.7|11966.8|11962.8|11963.7|11959.7|1353
1652721600000|2022-05-16 17:20:00|11965.3|11961.3|11963.7|11959.7|11966.8|11962.8|11963.7|11959.7|1617
1652721900000|2022-05-16 17:25:00|11962.2|11958.2|11959|11955|11962.2|11958.2|11959|11955|2597
1652722200000|2022-05-16 17:30:00|11960.6|11956.6|11959|11955|11960.6|11956.6|11959|11955|3209
1652722500000|2022-05-16 17:35:00|11957.5|11953.5|11962.2|11958.2|11962.2|11958.2|11955.9|11951.9|2751
1652722800000|2022-05-16 17:40:00|11960.6|11956.6|11959|11955|11962.2|11958.2|11959|11955|1251
1652723100000|2022-05-16 17:45:00|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|11959|11955|2037
1652723400000|2022-05-16 17:50:00|11959|11955|11959|11955|11959|11955|11957.5|11953.5|2458
1652723700000|2022-05-16 17:55:00|11957.5|11953.5|11959|11955|11959|11955|11957.5|11953.5|1344
1652724000000|2022-05-16 18:00:00|11957.5|11953.5|11959|11955|11960.6|11956.6|11957.5|11953.5|730
1652724300000|2022-05-16 18:05:00|11957.5|11953.5|11957.5|11953.5|11957.5|11953.5|11955.9|11951.9|4351
1652724600000|2022-05-16 18:10:00|11955.9|11951.9|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|2369
1652724900000|2022-05-16 18:15:00|11954.3|11950.3|11954.3|11950.3|11957.5|11953.5|11954.3|11950.3|1955
1652725200000|2022-05-16 18:20:00|11952.8|11948.8|11957.5|11953.5|11957.5|11953.5|11952.8|11948.8|3353
1652725500000|2022-05-16 18:25:00|11956.7|11952.7|11954.3|11950.3|11957.5|11953.5|11952.8|11948.8|2503
1652725800000|2022-05-16 18:30:00|11955.9|11951.9|11957.5|11953.5|11957.5|11953.5|11955.9|11951.9|2818
1652726100000|2022-05-16 18:35:00|11959|11955|11957.5|11953.5|11959|11955|11957.5|11953.5|1987
1652726400000|2022-05-16 18:40:00|11959|11955|11962.2|11958.2|11962.2|11958.2|11959|11955|2249
1652726700000|2022-05-16 18:45:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11962.2|11958.2|3127
1652727000000|2022-05-16 18:50:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11963.7|11959.7|3845
1652727300000|2022-05-16 18:55:00|11966.8|11962.8|11968.4|11964.4|11970|11966|11965.3|11961.3|6452
1652727600000|2022-05-16 19:00:00|11970|11966|11966.8|11962.8|11970|11966|11966.8|11962.8|2815
1652727900000|2022-05-16 19:05:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11963.7|11959.7|4354
1652728200000|2022-05-16 19:10:00|11968.4|11964.4|11970|11966|11971.5|11967.5|11968.4|11964.4|4887
1652728500000|2022-05-16 19:15:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11966.8|11962.8|3326
1652728800000|2022-05-16 19:20:00|11968.4|11964.4|11966.8|11962.8|11970|11966|11966.8|11962.8|1743
1652729100000|2022-05-16 19:25:00|11965.3|11961.3|11966.8|11962.8|11968.4|11964.4|11963.7|11959.7|1979
1652729400000|2022-05-16 19:30:00|11965.3|11961.3|11963.7|11959.7|11966.8|11962.8|11962.2|11958.2|5889
1652729700000|2022-05-16 19:35:00|11965.3|11961.3|11966.8|11962.8|11968.4|11964.4|11963.7|11959.7|3713
1652730000000|2022-05-16 19:40:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|2335
1652730300000|2022-05-16 19:45:00|11963.7|11959.7|11963.7|11959.7|11965.3|11961.3|11962.2|11958.2|2577
1652730600000|2022-05-16 19:50:00|11962.2|11958.2|11966.8|11962.8|11966.8|11962.8|11962.2|11958.2|2347
1652730900000|2022-05-16 19:55:00|11968.4|11964.4|11962.2|11958.2|11968.4|11964.4|11962.2|11958.2|3818
1652731200000|2022-05-16 20:00:00|11963.7|11959.7|11970|11966|11970|11966|11962.2|11958.2|4821
1652731500000|2022-05-16 20:05:00|11968.4|11964.4|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|642
1652731800000|2022-05-16 20:10:00|11963.7|11959.7|11963.7|11959.7|11965.3|11961.3|11960.6|11956.6|9228
1652732100000|2022-05-16 20:15:00|11965.3|11961.3|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|1151
1652732400000|2022-05-16 20:20:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|1103
1652732700000|2022-05-16 20:25:00|11965.3|11961.3|11965.3|11961.3|11965.3|11961.3|11963.7|11959.7|954
1652733000000|2022-05-16 20:30:00|11966.8|11962.8|11966.8|11962.8|11968.4|11964.4|11965.3|11961.3|1239
1652733300000|2022-05-16 20:35:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|1736
1652733600000|2022-05-16 20:40:00|11963.7|11959.7|11963.7|11959.7|11966.8|11962.8|11963.7|11959.7|795
1652733900000|2022-05-16 20:45:00|11962.2|11958.2|11963.7|11959.7|11963.7|11959.7|11962.2|11958.2|1336
1652734200000|2022-05-16 20:50:00|||||||||312
1652734500000|2022-05-16 20:55:00|11962.2|11958.2|11963.7|11959.7|11963.7|11959.7|11962.2|11958.2|2235
1652738400000|2022-05-16 22:00:00|11971.5|11967.5|11971.5|11967.5|11976.2|11972.2|11970|11966|1107
1652738700000|2022-05-16 22:05:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11970|11966|852
1652739000000|2022-05-16 22:10:00|||||||||6
1652739300000|2022-05-16 22:15:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11970|11966|600
1652739600000|2022-05-16 22:20:00|||||||||182
1652739900000|2022-05-16 22:25:00|||||||||32
1652740200000|2022-05-16 22:30:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11970|11966|830
1652740500000|2022-05-16 22:35:00|11970|11966|11970|11966|11971.5|11967.5|11970|11966|143
1652740800000|2022-05-16 22:40:00|||||||||43
1652741100000|2022-05-16 22:45:00|||||||||49
1652741400000|2022-05-16 22:50:00|||||||||38
1652741700000|2022-05-16 22:55:00|||||||||579
1652742000000|2022-05-16 23:00:00|||||||||164
1652742300000|2022-05-16 23:05:00|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|184
1652742600000|2022-05-16 23:10:00|11970|11966|11970|11966|11970|11966|11970|11966|250
1652742900000|2022-05-16 23:15:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|217
1652743200000|2022-05-16 23:20:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|51
1652743500000|2022-05-16 23:25:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|170
1652743800000|2022-05-16 23:30:00|11966.8|11962.8|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|240
1652744100000|2022-05-16 23:35:00|11968.4|11964.4|11970|11966|11971.5|11967.5|11968.4|11964.4|377
1652744400000|2022-05-16 23:40:00|11971.5|11967.5|11969.2|11965.2|11971.5|11967.5|11968.4|11964.4|226
1652744700000|2022-05-16 23:45:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|37
1652745000000|2022-05-16 23:50:00|11965.3|11961.3|11965.3|11961.3|11965.3|11961.3|11965.3|11961.3|128
1652745300000|2022-05-16 23:55:00|11966.8|11962.8|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|264
1652745600000|2022-05-17 00:00:00|11966.8|11962.8|11971.5|11967.5|11971.5|11967.5|11966.8|11962.8|993
1652745900000|2022-05-17 00:05:00|11970|11966|11971.5|11967.5|11974.7|11970.7|11970|11966|674
1652746200000|2022-05-17 00:10:00|11970|11966|11968.4|11964.4|11970|11966|11966.8|11962.8|175
1652746500000|2022-05-17 00:15:00|11966.8|11962.8|11960.6|11956.6|11967.6|11963.6|11960.6|11956.6|831
1652746800000|2022-05-17 00:20:00|11962.2|11958.2|11959|11955|11962.2|11958.2|11957.5|11953.5|1350
1652747100000|2022-05-17 00:25:00|11957.5|11953.5|11955.9|11951.9|11959|11955|11955.9|11951.9|529
1652747400000|2022-05-17 00:30:00|11954.3|11950.3|11957.5|11953.5|11959|11955|11954.3|11950.3|1011
1652747700000|2022-05-17 00:35:00|11955.9|11951.9|11957.5|11953.5|11957.5|11953.5|11954.3|11950.3|458
1652748000000|2022-05-17 00:40:00|11959|11955|11957.5|11953.5|11959|11955|11955.9|11951.9|285
1652748300000|2022-05-17 00:45:00|11955.9|11951.9|11955.9|11951.9|11959|11955|11955.9|11951.9|397
1652748600000|2022-05-17 00:50:00|11957.5|11953.5|11957.5|11953.5|11957.5|11953.5|11955.9|11951.9|170
1652748900000|2022-05-17 00:55:00|11959|11955|11957.5|11953.5|11962.2|11958.2|11957.5|11953.5|375
1652749200000|2022-05-17 01:00:00|11955.9|11951.9|11957.5|11953.5|11960.6|11956.6|11955.9|11951.9|557
1652749500000|2022-05-17 01:05:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11959|11955|578
1652749800000|2022-05-17 01:10:00|11961.4|11957.4|11962.2|11958.2|11962.2|11958.2|11959|11955|844
1652750100000|2022-05-17 01:15:00|11960.6|11956.6|11962.2|11958.2|11963.7|11959.7|11960.6|11956.6|383
1652750400000|2022-05-17 01:20:00|11960.6|11956.6|11959|11955|11962.2|11958.2|11959|11955|297
1652750700000|2022-05-17 01:25:00|11957.5|11953.5|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|502
1652751000000|2022-05-17 01:30:00|11957.5|11953.5|11960.6|11956.6|11960.6|11956.6|11955.9|11951.9|439
1652751300000|2022-05-17 01:35:00|11959.8|11955.8|11952.8|11948.8|11959.8|11955.8|11952.8|11948.8|1215
1652751600000|2022-05-17 01:40:00|11954.3|11950.3|11959|11955|11959|11955|11954.3|11950.3|328
1652751900000|2022-05-17 01:45:00|11957.5|11953.5|11959|11955|11959|11955|11957.5|11953.5|313
1652752200000|2022-05-17 01:50:00|11957.5|11953.5|11959|11955|11960.6|11956.6|11957.5|11953.5|285
1652752500000|2022-05-17 01:55:00|11957.5|11953.5|11955.9|11951.9|11959|11955|11955.9|11951.9|340
1652752800000|2022-05-17 02:00:00|11957.5|11953.5|11952.8|11948.8|11957.5|11953.5|11949.7|11945.7|1418
1652753100000|2022-05-17 02:05:00|11954.3|11950.3|11954.3|11950.3|11955.1|11951.1|11952.8|11948.8|285
1652753400000|2022-05-17 02:10:00|11952.8|11948.8|11952.8|11948.8|11957.5|11953.5|11952.8|11948.8|1162
1652753700000|2022-05-17 02:15:00|11951.2|11947.2|11955.9|11951.9|11955.9|11951.9|11951.2|11947.2|513
1652754000000|2022-05-17 02:20:00|11955.1|11951.1|11954.3|11950.3|11955.9|11951.9|11952.8|11948.8|141
1652754300000|2022-05-17 02:25:00|11955.9|11951.9|11951.2|11947.2|11955.9|11951.9|11949.7|11945.7|1647
1652754600000|2022-05-17 02:30:00|11949.7|11945.7|11952.8|11948.8|11954.3|11950.3|11949.7|11945.7|639
1652754900000|2022-05-17 02:35:00|11952|11948|11952.8|11948.8|11954.3|11950.3|11951.2|11947.2|200
1652755200000|2022-05-17 02:40:00|11954.3|11950.3|11952.8|11948.8|11954.3|11950.3|11951.2|11947.2|347
1652755500000|2022-05-17 02:45:00|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|11952.8|11948.8|209
1652755800000|2022-05-17 02:50:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|440
1652756100000|2022-05-17 02:55:00|11955.1|11951.1|11952.8|11948.8|11955.9|11951.9|11952.8|11948.8|223
1652756400000|2022-05-17 03:00:00|11952|11948|11952.8|11948.8|11952.8|11948.8|11951.2|11947.2|250
1652756700000|2022-05-17 03:05:00|11951.2|11947.2|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|335
1652757000000|2022-05-17 03:10:00|11949.7|11945.7|11949.7|11945.7|11951.2|11947.2|11949.7|11945.7|110
1652757300000|2022-05-17 03:15:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11951.2|11947.2|299
1652757600000|2022-05-17 03:20:00|11952|11948|11949.7|11945.7|11952|11948|11949.7|11945.7|552
1652757900000|2022-05-17 03:25:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|2236
1652758200000|2022-05-17 03:30:00|11945|11941|11941.8|11937.8|11946.5|11942.5|11940.3|11936.3|2247
1652758500000|2022-05-17 03:35:00|11940.3|11936.3|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|650
1652758800000|2022-05-17 03:40:00|11940.3|11936.3|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|1517
1652759100000|2022-05-17 03:45:00|11941.8|11937.8|11938.7|11934.7|11941.8|11937.8|11938.7|11934.7|1328
1652759400000|2022-05-17 03:50:00|11940.3|11936.3|11941.8|11937.8|11941.8|11937.8|11938.7|11934.7|635
1652759700000|2022-05-17 03:55:00|11941.1|11937.1|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|244
1652760000000|2022-05-17 04:00:00|||||||||246
1652760300000|2022-05-17 04:05:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|560
1652760600000|2022-05-17 04:10:00|11939.5|11935.5|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|324
1652760900000|2022-05-17 04:15:00|11938.7|11934.7|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|213
1652761200000|2022-05-17 04:20:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|324
1652761500000|2022-05-17 04:25:00|11939.5|11935.5|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|676
1652761800000|2022-05-17 04:30:00|11940.3|11936.3|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|827
1652762100000|2022-05-17 04:35:00|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|333
1652762400000|2022-05-17 04:40:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|58
1652762700000|2022-05-17 04:45:00|||||||||195
1652763000000|2022-05-17 04:50:00|11940.3|11936.3|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|370
1652763300000|2022-05-17 04:55:00|11937.2|11933.2|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|564
1652763600000|2022-05-17 05:00:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|656
1652763900000|2022-05-17 05:05:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|104
1652764200000|2022-05-17 05:10:00|11938.7|11934.7|11940.3|11936.3|11940.3|11936.3|11937.2|11933.2|582
1652764500000|2022-05-17 05:15:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11937.9|11933.9|92
1652764800000|2022-05-17 05:20:00|11940.3|11936.3|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|496
1652765100000|2022-05-17 05:25:00|11940.3|11936.3|11941.8|11937.8|11941.8|11937.8|11940.3|11936.3|201
1652765400000|2022-05-17 05:30:00|11940.3|11936.3|11943.4|11939.4|11943.4|11939.4|11940.3|11936.3|688
1652765700000|2022-05-17 05:35:00|11941.8|11937.8|11940.3|11936.3|11943.4|11939.4|11938.7|11934.7|539
1652766000000|2022-05-17 05:40:00|11938.7|11934.7|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|398
1652766300000|2022-05-17 05:45:00|11938.7|11934.7|11937.2|11933.2|11940.3|11936.3|11937.2|11933.2|1356
1652766600000|2022-05-17 05:50:00|11935.6|11931.6|11936.4|11932.4|11937.2|11933.2|11935.6|11931.6|530
1652766900000|2022-05-17 05:55:00|11935.6|11931.6|11938.7|11934.7|11938.7|11934.7|11935.6|11931.6|703
1652767200000|2022-05-17 06:00:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11934|11930|1302
1652767500000|2022-05-17 06:05:00|11938.7|11934.7|11941.8|11937.8|11941.8|11937.8|11938.7|11934.7|1614
1652767800000|2022-05-17 06:10:00|11940.3|11936.3|11941.8|11937.8|11941.8|11937.8|11938.7|11934.7|1628
1652768100000|2022-05-17 06:15:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|551
1652768400000|2022-05-17 06:20:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|653
1652768700000|2022-05-17 06:25:00|11940.3|11936.3|11943.4|11939.4|11943.4|11939.4|11938.7|11934.7|1155
1652769000000|2022-05-17 06:30:00|11945|11941|11943.4|11939.4|11945|11941|11943.4|11939.4|907
1652769300000|2022-05-17 06:35:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|1074
1652769600000|2022-05-17 06:40:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|929
1652769900000|2022-05-17 06:45:00|11940.3|11936.3|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|795
1652770200000|2022-05-17 06:50:00|11940.3|11936.3|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|1156
1652770500000|2022-05-17 06:55:00|11940.3|11936.3|11943.4|11939.4|11943.4|11939.4|11938.7|11934.7|1117
1652770800000|2022-05-17 07:00:00|11941.8|11937.8|11935.6|11931.6|11941.8|11937.8|11935.6|11931.6|2067
1652771100000|2022-05-17 07:05:00|11934|11930|11930.9|11926.9|11934|11930|11929.3|11925.3|5742
1652771400000|2022-05-17 07:10:00|11932.5|11928.5|11934|11930|11934|11930|11930.9|11926.9|1907
1652771700000|2022-05-17 07:15:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11934|11930|1211
1652772000000|2022-05-17 07:20:00|11936.4|11932.4|11937.2|11933.2|11937.2|11933.2|11934|11930|1002
1652772300000|2022-05-17 07:25:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11935.6|11931.6|1691
1652772600000|2022-05-17 07:30:00|11937.2|11933.2|11938.7|11934.7|11940.3|11936.3|11935.6|11931.6|2937
1652772900000|2022-05-17 07:35:00|11940.3|11936.3|11941.1|11937.1|11943.4|11939.4|11940.3|11936.3|2605
1652773200000|2022-05-17 07:40:00|11941.8|11937.8|11937.2|11933.2|11941.8|11937.8|11937.2|11933.2|1622
1652773500000|2022-05-17 07:45:00|11938.7|11934.7|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|1398
1652773800000|2022-05-17 07:50:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|924
1652774100000|2022-05-17 07:55:00|11937.9|11933.9|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|766
1652774400000|2022-05-17 08:00:00|11935.6|11931.6|11940.3|11936.3|11941.8|11937.8|11935.6|11931.6|1325
1652774700000|2022-05-17 08:05:00|11941.8|11937.8|11937.2|11933.2|11943.4|11939.4|11937.2|11933.2|2390
1652775000000|2022-05-17 08:10:00|11935.6|11931.6|11930.9|11926.9|11935.6|11931.6|11930.9|11926.9|2450
1652775300000|2022-05-17 08:15:00|11932.5|11928.5|11932.5|11928.5|11932.5|11928.5|11929.3|11925.3|2888
1652775600000|2022-05-17 08:20:00|11934|11930|11934|11930|11934|11930|11932.5|11928.5|1523
1652775900000|2022-05-17 08:25:00|11935.6|11931.6|11940.3|11936.3|11940.3|11936.3|11934|11930|4055
1652776200000|2022-05-17 08:30:00|11938.7|11934.7|11940.3|11936.3|11943.4|11939.4|11937.2|11933.2|2907
1652776500000|2022-05-17 08:35:00|11941.8|11937.8|11937.2|11933.2|11941.8|11937.8|11937.2|11933.2|1784
1652776800000|2022-05-17 08:40:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|2776
1652777100000|2022-05-17 08:45:00|11940.3|11936.3|11937.2|11933.2|11941.8|11937.8|11937.2|11933.2|1222
1652777400000|2022-05-17 08:50:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|218
1652777700000|2022-05-17 08:55:00|11940.3|11936.3|11935.6|11931.6|11940.3|11936.3|11935.6|11931.6|1660
1652778000000|2022-05-17 09:00:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11934|11930|1426
1652778300000|2022-05-17 09:05:00|11940.3|11936.3|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|548
1652778600000|2022-05-17 09:10:00|11940.3|11936.3|11946.5|11942.5|11948.1|11944.1|11940.3|11936.3|3198
1652778900000|2022-05-17 09:15:00|11945|11941|11941.8|11937.8|11946.5|11942.5|11940.3|11936.3|2972
1652779200000|2022-05-17 09:20:00|11943.4|11939.4|11940.3|11936.3|11943.4|11939.4|11940.3|11936.3|2052
1652779500000|2022-05-17 09:25:00|11941.8|11937.8|11938.7|11934.7|11941.8|11937.8|11938.7|11934.7|3324
1652779800000|2022-05-17 09:30:00|11940.3|11936.3|11935.6|11931.6|11940.3|11936.3|11935.6|11931.6|1860
1652780100000|2022-05-17 09:35:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11935.6|11931.6|5543
1652780400000|2022-05-17 09:40:00|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|663
1652780700000|2022-05-17 09:45:00|11938.7|11934.7|11935.6|11931.6|11940.3|11936.3|11935.6|11931.6|1466
1652781000000|2022-05-17 09:50:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11934|11930|1645
1652781300000|2022-05-17 09:55:00|11937.2|11933.2|11941.8|11937.8|11941.8|11937.8|11935.6|11931.6|2218
1652781600000|2022-05-17 10:00:00|11940.3|11936.3|11938.7|11934.7|11941.8|11937.8|11938.7|11934.7|1418
1652781900000|2022-05-17 10:05:00|11937.2|11933.2|11940.3|11936.3|11940.3|11936.3|11937.2|11933.2|603
1652782200000|2022-05-17 10:10:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|1442
1652782500000|2022-05-17 10:15:00|11938.7|11934.7|11934|11930|11940.3|11936.3|11934|11930|5168
1652782800000|2022-05-17 10:20:00|11932.5|11928.5|11929.3|11925.3|11935.6|11931.6|11927.8|11923.8|4801
1652783100000|2022-05-17 10:25:00|11930.9|11926.9|11932.5|11928.5|11934|11930|11930.9|11926.9|2663
1652783400000|2022-05-17 10:30:00|11930.9|11926.9|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|615
1652783700000|2022-05-17 10:35:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11934|11930|1710
1652784000000|2022-05-17 10:40:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|898
1652784300000|2022-05-17 10:45:00|11934|11930|11932.5|11928.5|11935.6|11931.6|11932.5|11928.5|1881
1652784600000|2022-05-17 10:50:00|11930.9|11926.9|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|910
1652784900000|2022-05-17 10:55:00|11930.9|11926.9|11930.9|11926.9|11930.9|11926.9|11929.3|11925.3|1284
1652785200000|2022-05-17 11:00:00|11929.3|11925.3|11927.8|11923.8|11930.9|11926.9|11926.2|11922.2|2389
1652785500000|2022-05-17 11:05:00|11929.3|11925.3|11932.5|11928.5|11932.5|11928.5|11927.8|11923.8|1577
1652785800000|2022-05-17 11:10:00|11934|11930|11932.5|11928.5|11934|11930|11930.9|11926.9|2179
1652786100000|2022-05-17 11:15:00|11934|11930|11934|11930|11934|11930|11930.9|11926.9|788
1652786400000|2022-05-17 11:20:00|11935.6|11931.6|11934|11930|11935.6|11931.6|11934|11930|972
1652786700000|2022-05-17 11:25:00|11935.6|11931.6|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|1761
1652787000000|2022-05-17 11:30:00|11938.7|11934.7|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|834
1652787300000|2022-05-17 11:35:00|11935.6|11931.6|11934|11930|11935.6|11931.6|11932.5|11928.5|1032
1652787600000|2022-05-17 11:40:00|11932.5|11928.5|11929.3|11925.3|11934|11930|11927.8|11923.8|2303
1652787900000|2022-05-17 11:45:00|11927.8|11923.8|11930.9|11926.9|11930.9|11926.9|11927.8|11923.8|3341
1652788200000|2022-05-17 11:50:00|11932.5|11928.5|11929.3|11925.3|11932.5|11928.5|11929.3|11925.3|1322
1652788500000|2022-05-17 11:55:00|11930.9|11926.9|11932.5|11928.5|11932.5|11928.5|11929.3|11925.3|2070
1652788800000|2022-05-17 12:00:00|11930.9|11926.9|11934|11930|11937.2|11933.2|11930.9|11926.9|2148
1652789100000|2022-05-17 12:05:00|11935.6|11931.6|11937.2|11933.2|11940.3|11936.3|11935.6|11931.6|4229
1652789400000|2022-05-17 12:10:00|11938.7|11934.7|11930.9|11926.9|11938.7|11934.7|11929.3|11925.3|2957
1652789700000|2022-05-17 12:15:00|11929.3|11925.3|11935.6|11931.6|11935.6|11931.6|11929.3|11925.3|2624
1652790000000|2022-05-17 12:20:00|11934|11930|11927.8|11923.8|11935.6|11931.6|11926.2|11922.2|6693
1652790300000|2022-05-17 12:25:00|11929.3|11925.3|11926.2|11922.2|11929.3|11925.3|11924.7|11920.7|6173
1652790600000|2022-05-17 12:30:00|11924.7|11920.7|11915.3|11911.3|11925.4|11921.4|11902.8|11898.8|18223
1652790900000|2022-05-17 12:35:00|11913.7|11909.7|11913.7|11909.7|11920|11916|11912.2|11908.2|10513
1652791200000|2022-05-17 12:40:00|11912.2|11908.2|11910.6|11906.6|11915.3|11911.3|11907.5|11903.5|4148
1652791500000|2022-05-17 12:45:00|11909.8|11905.8|11904.3|11900.3|11912.2|11908.2|11902.8|11898.8|4726
1652791800000|2022-05-17 12:50:00|11905.9|11901.9|11913.7|11909.7|11913.7|11909.7|11904.3|11900.3|6173
1652792100000|2022-05-17 12:55:00|11912.9|11908.9|11904.3|11900.3|11913.7|11909.7|11902.8|11898.8|4758
1652792400000|2022-05-17 13:00:00|11902.8|11898.8|11907.5|11903.5|11909|11905|11899.7|11895.7|7418
1652792700000|2022-05-17 13:05:00|11905.9|11901.9|11902.8|11898.8|11905.9|11901.9|11902.8|11898.8|2403
1652793000000|2022-05-17 13:10:00|11904.3|11900.3|11898.1|11894.1|11904.3|11900.3|11898.1|11894.1|4825
1652793300000|2022-05-17 13:15:00|11896.5|11892.5|11899.7|11895.7|11899.7|11895.7|11893.4|11889.4|8391
1652793600000|2022-05-17 13:20:00|11901.2|11897.2|11898.1|11894.1|11902.8|11898.8|11898.1|11894.1|5203
1652793900000|2022-05-17 13:25:00|11899.7|11895.7|11891.8|11887.8|11899.7|11895.7|11891.8|11887.8|2924
1652794200000|2022-05-17 13:30:00|11893.4|11889.4|11895|11891|11896.5|11892.5|11887.2|11883.2|8111
1652794500000|2022-05-17 13:35:00|11896.5|11892.5|11895|11891|11901.2|11897.2|11893.4|11889.4|7133
1652794800000|2022-05-17 13:40:00|11893.4|11889.4|11896.5|11892.5|11898.1|11894.1|11893.4|11889.4|3390
1652795100000|2022-05-17 13:45:00|11898.1|11894.1|11888.7|11884.7|11898.1|11894.1|11888.7|11884.7|7752
1652795400000|2022-05-17 13:50:00|11890.3|11886.3|11891.8|11887.8|11893.4|11889.4|11884|11880|8499
1652795700000|2022-05-17 13:55:00|11893.4|11889.4|11891.8|11887.8|11896.5|11892.5|11890.3|11886.3|7283
1652796000000|2022-05-17 14:00:00|11890.3|11886.3|11888.7|11884.7|11893.4|11889.4|11888.7|11884.7|4605
1652796300000|2022-05-17 14:05:00|11887.2|11883.2|11893.4|11889.4|11893.4|11889.4|11887.2|11883.2|2955
1652796600000|2022-05-17 14:10:00|11895|11891|11898.1|11894.1|11898.1|11894.1|11893.4|11889.4|4906
1652796900000|2022-05-17 14:15:00|11896.5|11892.5|11899.7|11895.7|11901.2|11897.2|11896.5|11892.5|6352
1652797200000|2022-05-17 14:20:00|11898.1|11894.1|11901.2|11897.2|11901.2|11897.2|11898.1|11894.1|8441
1652797500000|2022-05-17 14:25:00|11902.8|11898.8|11905.9|11901.9|11907.5|11903.5|11901.2|11897.2|7713
1652797800000|2022-05-17 14:30:00|11904.3|11900.3|11910.6|11906.6|11910.6|11906.6|11904.3|11900.3|7460
1652798100000|2022-05-17 14:35:00|11912.2|11908.2|11915.3|11911.3|11918.4|11914.4|11912.2|11908.2|6392
1652798400000|2022-05-17 14:40:00|11916.8|11912.8|11920|11916|11920|11916|11915.3|11911.3|5991
1652798700000|2022-05-17 14:45:00|11918.4|11914.4|11913.7|11909.7|11921.5|11917.5|11912.2|11908.2|4995
1652799000000|2022-05-17 14:50:00|11912.2|11908.2|11905.9|11901.9|11913.7|11909.7|11905.9|11901.9|5413
1652799300000|2022-05-17 14:55:00|11907.5|11903.5|11905.9|11901.9|11907.5|11903.5|11904.3|11900.3|3614
1652799600000|2022-05-17 15:00:00|11904.3|11900.3|11902.8|11898.8|11905.9|11901.9|11901.2|11897.2|3891
1652799900000|2022-05-17 15:05:00|11904.3|11900.3|11898.1|11894.1|11904.3|11900.3|11898.1|11894.1|5475
1652800200000|2022-05-17 15:10:00|11899.7|11895.7|11902.8|11898.8|11902.8|11898.8|11896.5|11892.5|4571
1652800500000|2022-05-17 15:15:00|11904.3|11900.3|11901.2|11897.2|11904.3|11900.3|11899.7|11895.7|3903
1652800800000|2022-05-17 15:20:00|11902.8|11898.8|11899.7|11895.7|11902.8|11898.8|11899.7|11895.7|2604
1652801100000|2022-05-17 15:25:00|11901.2|11897.2|11898.1|11894.1|11901.2|11897.2|11898.1|11894.1|2146
1652801400000|2022-05-17 15:30:00|11899.7|11895.7|11896.5|11892.5|11899.7|11895.7|11896.5|11892.5|1518
1652801700000|2022-05-17 15:35:00|11895|11891|11896.5|11892.5|11896.5|11892.5|11893.4|11889.4|1439
1652802000000|2022-05-17 15:40:00|11898.1|11894.1|11896.5|11892.5|11898.1|11894.1|11895|11891|1941
1652802300000|2022-05-17 15:45:00|11898.1|11894.1|11898.1|11894.1|11901.2|11897.2|11896.5|11892.5|4596
1652802600000|2022-05-17 15:50:00|11896.5|11892.5|11893.4|11889.4|11898.1|11894.1|11893.4|11889.4|1992
1652802900000|2022-05-17 15:55:00|11895|11891|11895|11891|11896.5|11892.5|11895|11891|1715
1652803200000|2022-05-17 16:00:00|11893.4|11889.4|11891.8|11887.8|11895|11891|11891.8|11887.8|1827
1652803500000|2022-05-17 16:05:00|11893.4|11889.4|11899.7|11895.7|11901.2|11897.2|11893.4|11889.4|1966
1652803800000|2022-05-17 16:10:00|11898.1|11894.1|11891.8|11887.8|11898.1|11894.1|11890.3|11886.3|2600
1652804100000|2022-05-17 16:15:00|11890.3|11886.3|11893.4|11889.4|11895|11891|11890.3|11886.3|1849
1652804400000|2022-05-17 16:20:00|11895|11891|11896.5|11892.5|11898.1|11894.1|11893.4|11889.4|2163
1652804700000|2022-05-17 16:25:00|11898.1|11894.1|11896.5|11892.5|11898.1|11894.1|11896.5|11892.5|731
1652805000000|2022-05-17 16:30:00|11895|11891|11896.5|11892.5|11898.1|11894.1|11895|11891|993
1652805300000|2022-05-17 16:35:00|11895|11891|11891.8|11887.8|11896.5|11892.5|11891.8|11887.8|1824
1652805600000|2022-05-17 16:40:00|11890.3|11886.3|11888.7|11884.7|11890.3|11886.3|11887.2|11883.2|1208
1652805900000|2022-05-17 16:45:00|11890.3|11886.3|11888.7|11884.7|11890.3|11886.3|11887.2|11883.2|1094
1652806200000|2022-05-17 16:50:00|11890.3|11886.3|11887.2|11883.2|11890.3|11886.3|11885.6|11881.6|6184
1652806500000|2022-05-17 16:55:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11884|11880|2585
1652806800000|2022-05-17 17:00:00|11887.2|11883.2|11888.7|11884.7|11890.3|11886.3|11885.6|11881.6|1878
1652807100000|2022-05-17 17:05:00|11890.3|11886.3|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|1180
1652807400000|2022-05-17 17:10:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|1495
1652807700000|2022-05-17 17:15:00|11893.4|11889.4|11896.5|11892.5|11898.1|11894.1|11891.8|11887.8|4526
1652808000000|2022-05-17 17:20:00|11895|11891|11899.7|11895.7|11901.2|11897.2|11895|11891|3308
1652808300000|2022-05-17 17:25:00|11901.2|11897.2|11901.2|11897.2|11902.8|11898.8|11901.2|11897.2|1238
1652808600000|2022-05-17 17:30:00|11899.7|11895.7|11896.5|11892.5|11901.2|11897.2|11895|11891|2423
1652808900000|2022-05-17 17:35:00|11895|11891|11893.4|11889.4|11895|11891|11893.4|11889.4|571
1652809200000|2022-05-17 17:40:00|11891.8|11887.8|11893.4|11889.4|11893.4|11889.4|11891.8|11887.8|2308
1652809500000|2022-05-17 17:45:00|11895|11891|11895|11891|11896.5|11892.5|11893.4|11889.4|1375
1652809800000|2022-05-17 17:50:00|11893.4|11889.4|11895|11891|11895|11891|11893.4|11889.4|1548
1652810100000|2022-05-17 17:55:00|11894.2|11890.2|11896.5|11892.5|11898.1|11894.1|11894.2|11890.2|1915
1652810400000|2022-05-17 18:00:00|11895|11891|11895|11891|11898.1|11894.1|11895|11891|1549
1652810700000|2022-05-17 18:05:00|11894.2|11890.2|11896.5|11892.5|11899.7|11895.7|11891.8|11887.8|3680
1652811000000|2022-05-17 18:10:00|11895|11891|11882.5|11878.5|11896.5|11892.5|11877.8|11873.8|10395
1652811300000|2022-05-17 18:15:00|11884|11880|11888.7|11884.7|11888.7|11884.7|11884|11880|4375
1652811600000|2022-05-17 18:20:00|11887.2|11883.2|11890.3|11886.3|11893.4|11889.4|11887.2|11883.2|5925
1652811900000|2022-05-17 18:25:00|11891.8|11887.8|11893.4|11889.4|11896.5|11892.5|11888.7|11884.7|2974
1652812200000|2022-05-17 18:30:00|11891.8|11887.8|11888.7|11884.7|11895|11891|11887.2|11883.2|4412
1652812500000|2022-05-17 18:35:00|11887.2|11883.2|11887.2|11883.2|11890.3|11886.3|11884|11880|7194
1652812800000|2022-05-17 18:40:00|11888.7|11884.7|11893.4|11889.4|11893.4|11889.4|11887.2|11883.2|2658
1652813100000|2022-05-17 18:45:00|11895|11891|11893.4|11889.4|11898.1|11894.1|11891.8|11887.8|2875
1652813400000|2022-05-17 18:50:00|11895|11891|11891.8|11887.8|11895|11891|11890.3|11886.3|2816
1652813700000|2022-05-17 18:55:00|11890.3|11886.3|11887.2|11883.2|11890.3|11886.3|11884|11880|10280
1652814000000|2022-05-17 19:00:00|11885.6|11881.6|11884|11880|11887.2|11883.2|11882.5|11878.5|6309
1652814300000|2022-05-17 19:05:00|11885.6|11881.6|11888.7|11884.7|11888.7|11884.7|11880.9|11876.9|3846
1652814600000|2022-05-17 19:10:00|11887.2|11883.2|11884|11880|11887.2|11883.2|11882.5|11878.5|2523
1652814900000|2022-05-17 19:15:00|11882.5|11878.5|11880.9|11876.9|11884|11880|11880.9|11876.9|3589
1652815200000|2022-05-17 19:20:00|11882.5|11878.5|11882.5|11878.5|11885.6|11881.6|11880.9|11876.9|3272
1652815500000|2022-05-17 19:25:00|11880.9|11876.9|11880.9|11876.9|11884|11880|11880.9|11876.9|2218
1652815800000|2022-05-17 19:30:00|11882.5|11878.5|11884|11880|11885.6|11881.6|11880.9|11876.9|1671
1652816100000|2022-05-17 19:35:00|11882.5|11878.5|11884|11880|11884|11880|11882.5|11878.5|2954
1652816400000|2022-05-17 19:40:00|11885.6|11881.6|11884|11880|11890.3|11886.3|11880.9|11876.9|5552
1652816700000|2022-05-17 19:45:00|11882.5|11878.5|11879.3|11875.3|11884|11880|11877.8|11873.8|3199
1652817000000|2022-05-17 19:50:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11879.3|11875.3|4014
1652817300000|2022-05-17 19:55:00|11880.9|11876.9|11879.3|11875.3|11882.5|11878.5|11877.8|11873.8|2566
1652817600000|2022-05-17 20:00:00|11880.9|11876.9|11874.7|11870.7|11880.9|11876.9|11874.7|11870.7|4649
1652817900000|2022-05-17 20:05:00|11876.2|11872.2|11879.3|11875.3|11879.3|11875.3|11874.7|11870.7|2079
1652818200000|2022-05-17 20:10:00|11877.8|11873.8|11876.2|11872.2|11879.3|11875.3|11874.7|11870.7|3021
1652818500000|2022-05-17 20:15:00|11874.7|11870.7|11873.1|11869.1|11876.2|11872.2|11873.1|11869.1|2153
1652818800000|2022-05-17 20:20:00|11874.7|11870.7|11873.1|11869.1|11874.7|11870.7|11872.3|11868.3|1800
1652819100000|2022-05-17 20:25:00|11874.7|11870.7|11871.5|11867.5|11874.7|11870.7|11871.5|11867.5|1767
1652819400000|2022-05-17 20:30:00|11873.1|11869.1|11870|11866|11873.1|11869.1|11870|11866|2188
1652819700000|2022-05-17 20:35:00|11871.5|11867.5|11871.5|11867.5|11873.1|11869.1|11871.5|11867.5|2242
1652820000000|2022-05-17 20:40:00|11873.1|11869.1|11871.5|11867.5|11873.1|11869.1|11871.5|11867.5|3070
1652820300000|2022-05-17 20:45:00|11868.4|11864.4|11870|11866|11871.5|11867.5|11868.4|11864.4|1816
1652820600000|2022-05-17 20:50:00|11871.5|11867.5|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|2439
1652820900000|2022-05-17 20:55:00|11874.7|11870.7|11873.1|11869.1|11874.7|11870.7|11871.5|11867.5|2233
1652824800000|2022-05-17 22:00:00|11871.5|11867.5|11873.1|11869.1|11874.7|11870.7|11871.5|11867.5|348
1652825100000|2022-05-17 22:05:00|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|69
1652825400000|2022-05-17 22:10:00|||||||||180
1652825700000|2022-05-17 22:15:00|11870|11866|11870|11866|11870|11866|11870|11866|193
1652826000000|2022-05-17 22:20:00|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|542
1652826300000|2022-05-17 22:25:00|11870|11866|11868.4|11864.4|11870|11866|11868.4|11864.4|458
1652826600000|2022-05-17 22:30:00|11870|11866|11870|11866|11870|11866|11868.4|11864.4|985
1652826900000|2022-05-17 22:35:00|11868.4|11864.4|11874.7|11870.7|11874.7|11870.7|11868.4|11864.4|1146
1652827200000|2022-05-17 22:40:00|11873.1|11869.1|11876.2|11872.2|11876.2|11872.2|11873.1|11869.1|924
1652827500000|2022-05-17 22:45:00|11874.7|11870.7|11876.2|11872.2|11876.2|11872.2|11874.7|11870.7|258
1652827800000|2022-05-17 22:50:00|11874.7|11870.7|11874.7|11870.7|11874.7|11870.7|11874.7|11870.7|213
1652828100000|2022-05-17 22:55:00|11873.1|11869.1|11871.5|11867.5|11873.1|11869.1|11871.5|11867.5|882
1652828400000|2022-05-17 23:00:00|11870|11866|11871.5|11867.5|11871.5|11867.5|11870|11866|937
1652828700000|2022-05-17 23:05:00|11870|11866|11866.8|11862.8|11870|11866|11866.8|11862.8|580
1652829000000|2022-05-17 23:10:00|11868.4|11864.4|11868.4|11864.4|11868.4|11864.4|11865.3|11861.3|898
1652829300000|2022-05-17 23:15:00|11870|11866|11870|11866|11870|11866|11868.4|11864.4|324
1652829600000|2022-05-17 23:20:00|11870.8|11866.8|11871.5|11867.5|11871.5|11867.5|11870.8|11866.8|235
1652829900000|2022-05-17 23:25:00|11870|11866|11868.4|11864.4|11871.5|11867.5|11868.4|11864.4|347
1652830200000|2022-05-17 23:30:00|11866.8|11862.8|11868.4|11864.4|11870|11866|11866.8|11862.8|425
1652830500000|2022-05-17 23:35:00|11870|11866|11871.5|11867.5|11871.5|11867.5|11869.2|11865.2|338
1652830800000|2022-05-17 23:40:00|11870|11866|11870|11866|11870|11866|11870|11866|85
1652831100000|2022-05-17 23:45:00|11871.5|11867.5|11871.5|11867.5|11873.1|11869.1|11870.8|11866.8|818
1652831400000|2022-05-17 23:50:00|11873.1|11869.1|11874.7|11870.7|11874.7|11870.7|11871.5|11867.5|858
1652831700000|2022-05-17 23:55:00|11876.2|11872.2|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|659
1652832000000|2022-05-18 00:00:00|11876.2|11872.2|11877.8|11873.8|11879.3|11875.3|11874.7|11870.7|1109
1652832300000|2022-05-18 00:05:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|1298
1652832600000|2022-05-18 00:10:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|1534
1652832900000|2022-05-18 00:15:00|11884|11880|11880.9|11876.9|11885.6|11881.6|11880.9|11876.9|1967
1652833200000|2022-05-18 00:20:00|11880.1|11876.1|11880.9|11876.9|11882.5|11878.5|11879.3|11875.3|457
1652833500000|2022-05-18 00:25:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|296
1652833800000|2022-05-18 00:30:00|11880.9|11876.9|11879.3|11875.3|11882.5|11878.5|11879.3|11875.3|361
1652834100000|2022-05-18 00:35:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|830
1652834400000|2022-05-18 00:40:00|11876.2|11872.2|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|687
1652834700000|2022-05-18 00:45:00|11879.3|11875.3|11877.8|11873.8|11879.3|11875.3|11877.8|11873.8|614
1652835000000|2022-05-18 00:50:00|11879.3|11875.3|11877.8|11873.8|11879.3|11875.3|11875.4|11871.4|769
1652835300000|2022-05-18 00:55:00|11878.6|11874.6|11877.8|11873.8|11879.3|11875.3|11876.2|11872.2|448
1652835600000|2022-05-18 01:00:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11874.7|11870.7|961
1652835900000|2022-05-18 01:05:00|11877.8|11873.8|11876.2|11872.2|11879.3|11875.3|11874.7|11870.7|695
1652836200000|2022-05-18 01:10:00|11874.7|11870.7|11874.7|11870.7|11876.2|11872.2|11874.7|11870.7|350
1652836500000|2022-05-18 01:15:00|11876.2|11872.2|11876.2|11872.2|11876.2|11872.2|11874.7|11870.7|723
1652836800000|2022-05-18 01:20:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|620
1652837100000|2022-05-18 01:25:00|11877|11873|11876.2|11872.2|11877|11873|11874.7|11870.7|492
1652837400000|2022-05-18 01:30:00|11879.3|11875.3|11887.2|11883.2|11888.7|11884.7|11879.3|11875.3|3637
1652837700000|2022-05-18 01:35:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11887.2|11883.2|936
1652838000000|2022-05-18 01:40:00|11888.7|11884.7|11890.3|11886.3|11891.8|11887.8|11887.2|11883.2|2224
1652838300000|2022-05-18 01:45:00|11891.1|11887.1|11891.8|11887.8|11895|11891|11890.3|11886.3|1386
1652838600000|2022-05-18 01:50:00|11890.3|11886.3|11887.2|11883.2|11891.1|11887.1|11885.6|11881.6|1109
1652838900000|2022-05-18 01:55:00|11885.6|11881.6|11882.5|11878.5|11885.6|11881.6|11882.5|11878.5|724
1652839200000|2022-05-18 02:00:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|696
1652839500000|2022-05-18 02:05:00|11884|11880|11888.7|11884.7|11888.7|11884.7|11884|11880|874
1652839800000|2022-05-18 02:10:00|11887.2|11883.2|11888.7|11884.7|11888.7|11884.7|11887.2|11883.2|577
1652840100000|2022-05-18 02:15:00|11890.3|11886.3|11888.7|11884.7|11890.3|11886.3|11887.2|11883.2|531
1652840400000|2022-05-18 02:20:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11885.6|11881.6|659
1652840700000|2022-05-18 02:25:00|11886.4|11882.4|11885.6|11881.6|11886.4|11882.4|11885.6|11881.6|127
1652841000000|2022-05-18 02:30:00|11884|11880|11885.6|11881.6|11887.2|11883.2|11884|11880|1058
1652841300000|2022-05-18 02:35:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|249
1652841600000|2022-05-18 02:40:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|339
1652841900000|2022-05-18 02:45:00|11885.6|11881.6|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|224
1652842200000|2022-05-18 02:50:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11884|11880|388
1652842500000|2022-05-18 02:55:00|11886.4|11882.4|11888.7|11884.7|11888.7|11884.7|11885.6|11881.6|441
1652842800000|2022-05-18 03:00:00|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|168
1652843100000|2022-05-18 03:05:00|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|24
1652843400000|2022-05-18 03:10:00|11890.3|11886.3|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|308
1652843700000|2022-05-18 03:15:00|11887.2|11883.2|11888.7|11884.7|11888.7|11884.7|11887.2|11883.2|268
1652844000000|2022-05-18 03:20:00|||||||||56
1652844300000|2022-05-18 03:25:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|35
1652844600000|2022-05-18 03:30:00|11888.7|11884.7|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|225
1652844900000|2022-05-18 03:35:00|11888.7|11884.7|11891.8|11887.8|11891.8|11887.8|11888.7|11884.7|415
1652845200000|2022-05-18 03:40:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|847
1652845500000|2022-05-18 03:45:00|11892.6|11888.6|11893.4|11889.4|11893.4|11889.4|11891.8|11887.8|215
1652845800000|2022-05-18 03:50:00|11891.8|11887.8|11890.3|11886.3|11893.4|11889.4|11890.3|11886.3|490
1652846100000|2022-05-18 03:55:00|||||||||168
1652846400000|2022-05-18 04:00:00|11888.7|11884.7|11888.7|11884.7|11891.8|11887.8|11888.7|11884.7|906
1652846700000|2022-05-18 04:05:00|11889.5|11885.5|11891.8|11887.8|11893.4|11889.4|11889.5|11885.5|367
1652847000000|2022-05-18 04:10:00|11893.4|11889.4|11893.4|11889.4|11895|11891|11891.8|11887.8|1203
1652847300000|2022-05-18 04:15:00|11895|11891|11893.4|11889.4|11895|11891|11893.4|11889.4|208
1652847600000|2022-05-18 04:20:00|11891.8|11887.8|11893.4|11889.4|11895|11891|11891.8|11887.8|280
1652847900000|2022-05-18 04:25:00|11891.8|11887.8|11890.3|11886.3|11893.4|11889.4|11890.3|11886.3|404
1652848200000|2022-05-18 04:30:00|11891.1|11887.1|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|201
1652848500000|2022-05-18 04:35:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|380
1652848800000|2022-05-18 04:40:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|84
1652849100000|2022-05-18 04:45:00|11890.3|11886.3|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|394
1652849400000|2022-05-18 04:50:00|11890.3|11886.3|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|188
1652849700000|2022-05-18 04:55:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|148
1652850000000|2022-05-18 05:00:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11884|11880|1058
1652850300000|2022-05-18 05:05:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|511
1652850600000|2022-05-18 05:10:00|11884|11880|11882.5|11878.5|11885.6|11881.6|11882.5|11878.5|1681
1652850900000|2022-05-18 05:15:00|11881.7|11877.7|11882.5|11878.5|11882.5|11878.5|11881.7|11877.7|474
1652851200000|2022-05-18 05:20:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|604
1652851500000|2022-05-18 05:25:00|11881.7|11877.7|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|406
1652851800000|2022-05-18 05:30:00|11884|11880|11884|11880|11885.6|11881.6|11883.3|11879.3|719
1652852100000|2022-05-18 05:35:00|11882.5|11878.5|11884|11880|11885.6|11881.6|11882.5|11878.5|382
1652852400000|2022-05-18 05:40:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|237
1652852700000|2022-05-18 05:45:00|11880.9|11876.9|11880.9|11876.9|11884|11880|11879.3|11875.3|906
1652853000000|2022-05-18 05:50:00|11882.5|11878.5|11879.3|11875.3|11882.5|11878.5|11879.3|11875.3|650
1652853300000|2022-05-18 05:55:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11879.3|11875.3|1462
1652853600000|2022-05-18 06:00:00|11882.5|11878.5|11885.6|11881.6|11887.2|11883.2|11882.5|11878.5|2950
1652853900000|2022-05-18 06:05:00|11884|11880|11888.7|11884.7|11888.7|11884.7|11884|11880|1443
1652854200000|2022-05-18 06:10:00|11887.2|11883.2|11884|11880|11887.2|11883.2|11882.5|11878.5|1019
1652854500000|2022-05-18 06:15:00|11882.5|11878.5|11879.3|11875.3|11884|11880|11877.8|11873.8|1486
1652854800000|2022-05-18 06:20:00|11880.9|11876.9|11877.8|11873.8|11880.9|11876.9|11876.2|11872.2|2281
1652855100000|2022-05-18 06:25:00|11879.3|11875.3|11874.7|11870.7|11879.3|11875.3|11874.7|11870.7|1547
1652855400000|2022-05-18 06:30:00|11876.2|11872.2|11876.2|11872.2|11879.3|11875.3|11874.7|11870.7|2362
1652855700000|2022-05-18 06:35:00|11874.7|11870.7|11880.9|11876.9|11880.9|11876.9|11873.1|11869.1|2685
1652856000000|2022-05-18 06:40:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|502
1652856300000|2022-05-18 06:45:00|11882.5|11878.5|11882.5|11878.5|11885.6|11881.6|11880.9|11876.9|1620
1652856600000|2022-05-18 06:50:00|11880.9|11876.9|11882.5|11878.5|11883.3|11879.3|11879.3|11875.3|1221
1652856900000|2022-05-18 06:55:00|11883.3|11879.3|11879.3|11875.3|11884|11880|11879.3|11875.3|1308
1652857200000|2022-05-18 07:00:00|11880.9|11876.9|11888.7|11884.7|11890.3|11886.3|11879.3|11875.3|2905
1652857500000|2022-05-18 07:05:00|11887.2|11883.2|11888.7|11884.7|11890.3|11886.3|11885.6|11881.6|2051
1652857800000|2022-05-18 07:10:00|11887.2|11883.2|11884|11880|11888.7|11884.7|11884|11880|2461
1652858100000|2022-05-18 07:15:00|11885.6|11881.6|11884|11880|11888.7|11884.7|11882.5|11878.5|1719
1652858400000|2022-05-18 07:20:00|11882.5|11878.5|11880.9|11876.9|11884|11880|11880.9|11876.9|2003
1652858700000|2022-05-18 07:25:00|11879.3|11875.3|11884|11880|11885.6|11881.6|11877.8|11873.8|1375
1652859000000|2022-05-18 07:30:00|11885.6|11881.6|11880.9|11876.9|11890.3|11886.3|11880.9|11876.9|4126
1652859300000|2022-05-18 07:35:00|11882.5|11878.5|11879.3|11875.3|11884|11880|11877.8|11873.8|3314
1652859600000|2022-05-18 07:40:00|11877.8|11873.8|11882.5|11878.5|11884|11880|11876.2|11872.2|2110
1652859900000|2022-05-18 07:45:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|760
1652860200000|2022-05-18 07:50:00|11882.5|11878.5|11890.3|11886.3|11890.3|11886.3|11882.5|11878.5|1042
1652860500000|2022-05-18 07:55:00|11888.7|11884.7|11888.7|11884.7|11890.3|11886.3|11887.2|11883.2|1578
1652860800000|2022-05-18 08:00:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11885.6|11881.6|1698
1652861100000|2022-05-18 08:05:00|11888.7|11884.7|11887.2|11883.2|11890.3|11886.3|11885.6|11881.6|1486
1652861400000|2022-05-18 08:10:00|11888.7|11884.7|11891.8|11887.8|11891.8|11887.8|11887.2|11883.2|1443
1652861700000|2022-05-18 08:15:00|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|11887.2|11883.2|781
1652862000000|2022-05-18 08:20:00|11889.5|11885.5|11891.8|11887.8|11893.4|11889.4|11887.2|11883.2|1456
1652862300000|2022-05-18 08:25:00|11893.4|11889.4|11890.3|11886.3|11893.4|11889.4|11888.7|11884.7|938
1652862600000|2022-05-18 08:30:00|11888.7|11884.7|11893.4|11889.4|11895|11891|11888.7|11884.7|1248
1652862900000|2022-05-18 08:35:00|11895|11891|11896.5|11892.5|11896.5|11892.5|11893.4|11889.4|1777
1652863200000|2022-05-18 08:40:00|11895|11891|11898.1|11894.1|11898.1|11894.1|11895|11891|1580
1652863500000|2022-05-18 08:45:00|11896.5|11892.5|11895|11891|11898.1|11894.1|11895|11891|1436
1652863800000|2022-05-18 08:50:00|11896.5|11892.5|11896.5|11892.5|11896.5|11892.5|11895|11891|938
1652864100000|2022-05-18 08:55:00|11898.1|11894.1|11895|11891|11898.1|11894.1|11895|11891|990
1652864400000|2022-05-18 09:00:00|11894.2|11890.2|11893.4|11889.4|11895|11891|11893.4|11889.4|1096
1652864700000|2022-05-18 09:05:00|11894.2|11890.2|11893.4|11889.4|11895.8|11891.8|11893.4|11889.4|760
1652865000000|2022-05-18 09:10:00|11890.3|11886.3|11893.4|11889.4|11893.4|11889.4|11890.3|11886.3|1757
1652865300000|2022-05-18 09:15:00|11891.8|11887.8|11893.4|11889.4|11895|11891|11891.8|11887.8|263
1652865600000|2022-05-18 09:20:00|11891.8|11887.8|11890.3|11886.3|11891.8|11887.8|11888.7|11884.7|2020
1652865900000|2022-05-18 09:25:00|11888.7|11884.7|11890.3|11886.3|11893.4|11889.4|11888.7|11884.7|1651
1652866200000|2022-05-18 09:30:00|11891.8|11887.8|11888.7|11884.7|11891.8|11887.8|11887.2|11883.2|2066
1652866500000|2022-05-18 09:35:00|11890.3|11886.3|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|519
1652866800000|2022-05-18 09:40:00|11890.3|11886.3|11888.7|11884.7|11891.8|11887.8|11888.7|11884.7|984
1652867100000|2022-05-18 09:45:00|11890.3|11886.3|11893.4|11889.4|11893.4|11889.4|11888.7|11884.7|1658
1652867400000|2022-05-18 09:50:00|11891.8|11887.8|11895|11891|11895|11891|11890.3|11886.3|1735
1652867700000|2022-05-18 09:55:00|11893.4|11889.4|11891.8|11887.8|11895|11891|11890.3|11886.3|3037
1652868000000|2022-05-18 10:00:00|11892.6|11888.6|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|476
1652868300000|2022-05-18 10:05:00|11893.4|11889.4|11890.3|11886.3|11893.4|11889.4|11888.7|11884.7|660
1652868600000|2022-05-18 10:10:00|11888.7|11884.7|11884|11880|11888.7|11884.7|11884|11880|1801
1652868900000|2022-05-18 10:15:00|11882.5|11878.5|11884|11880|11884|11880|11880.9|11876.9|1074
1652869200000|2022-05-18 10:20:00|11882.5|11878.5|11880.9|11876.9|11884|11880|11879.3|11875.3|2355
1652869500000|2022-05-18 10:25:00|||||||||2794
1652869800000|2022-05-18 10:30:00|11882.5|11878.5|11880.9|11876.9|11884|11880|11879.3|11875.3|2270
1652870100000|2022-05-18 10:35:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|860
1652870400000|2022-05-18 10:40:00|11877.8|11873.8|11874.7|11870.7|11879.3|11875.3|11874.7|11870.7|6522
1652870700000|2022-05-18 10:45:00|11873.1|11869.1|11873.1|11869.1|11874.7|11870.7|11871.5|11867.5|4889
1652871000000|2022-05-18 10:50:00|11874.7|11870.7|11873.1|11869.1|11876.2|11872.2|11870|11866|8598
1652871300000|2022-05-18 10:55:00|11871.5|11867.5|11874.7|11870.7|11874.7|11870.7|11870|11866|2657
1652871600000|2022-05-18 11:00:00|11873.1|11869.1|11870|11866|11874.7|11870.7|11870|11866|8357
1652871900000|2022-05-18 11:05:00|11868.4|11864.4|11871.5|11867.5|11871.5|11867.5|11866.8|11862.8|1144
1652872200000|2022-05-18 11:10:00|11870|11866|11866.8|11862.8|11871.5|11867.5|11865.3|11861.3|7982
1652872500000|2022-05-18 11:15:00|11865.3|11861.3|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|5016
1652872800000|2022-05-18 11:20:00|11865.3|11861.3|11866.8|11862.8|11870|11866|11865.3|11861.3|4569
1652873100000|2022-05-18 11:25:00|11868.4|11864.4|11863.7|11859.7|11868.4|11864.4|11863.7|11859.7|10709
1652873400000|2022-05-18 11:30:00|11865.3|11861.3|11868.4|11864.4|11868.4|11864.4|11865.3|11861.3|2707
1652873700000|2022-05-18 11:35:00|11870|11866|11868.4|11864.4|11871.5|11867.5|11866.8|11862.8|860
1652874000000|2022-05-18 11:40:00|11866.8|11862.8|11868.4|11864.4|11870|11866|11866.8|11862.8|897
1652874300000|2022-05-18 11:45:00|11870|11866|11866.8|11862.8|11870|11866|11866.8|11862.8|1426
1652874600000|2022-05-18 11:50:00|11865.3|11861.3|11865.3|11861.3|11866.8|11862.8|11863.7|11859.7|2326
1652874900000|2022-05-18 11:55:00|11866.8|11862.8|11863.7|11859.7|11870|11866|11863.7|11859.7|2005
1652875200000|2022-05-18 12:00:00|11865.3|11861.3|11870|11866|11870|11866|11865.3|11861.3|3084
1652875500000|2022-05-18 12:05:00|11871.5|11867.5|11870|11866|11871.5|11867.5|11870|11866|2562
1652875800000|2022-05-18 12:10:00|11871.5|11867.5|11865.3|11861.3|11871.5|11867.5|11865.3|11861.3|2472
1652876100000|2022-05-18 12:15:00|11866.8|11862.8|11868.4|11864.4|11871.5|11867.5|11866.8|11862.8|2821
1652876400000|2022-05-18 12:20:00|11870|11866|11859|11855|11871.5|11867.5|11857.5|11853.5|6656
1652876700000|2022-05-18 12:25:00|11857.5|11853.5|11860.6|11856.6|11860.6|11856.6|11855.9|11851.9|7602
1652877000000|2022-05-18 12:30:00|11859|11855|11859|11855|11860.6|11856.6|11852.8|11848.8|10471
1652877300000|2022-05-18 12:35:00|11857.5|11853.5|11865.3|11861.3|11865.3|11861.3|11857.5|11853.5|3548
1652877600000|2022-05-18 12:40:00|11866.8|11862.8|11880.9|11876.9|11882.5|11878.5|11866.8|11862.8|7281
1652877900000|2022-05-18 12:45:00|11882.5|11878.5|11876.2|11872.2|11882.5|11878.5|11876.2|11872.2|8168
1652878200000|2022-05-18 12:50:00|11874.7|11870.7|11866.8|11862.8|11876.2|11872.2|11866.8|11862.8|4290
1652878500000|2022-05-18 12:55:00|11868.4|11864.4|11862.2|11858.2|11871.5|11867.5|11860.6|11856.6|6781
1652878800000|2022-05-18 13:00:00|11860.6|11856.6|11874.7|11870.7|11874.7|11870.7|11860.6|11856.6|4847
1652879100000|2022-05-18 13:05:00|11873.1|11869.1|11870|11866|11874.7|11870.7|11868.4|11864.4|6252
1652879400000|2022-05-18 13:10:00|11871.5|11867.5|11874.7|11870.7|11874.7|11870.7|11866.8|11862.8|5334
1652879700000|2022-05-18 13:15:00|11876.2|11872.2|11879.3|11875.3|11879.3|11875.3|11871.5|11867.5|3594
1652880000000|2022-05-18 13:20:00|11880.9|11876.9|11876.2|11872.2|11880.9|11876.9|11876.2|11872.2|3132
1652880300000|2022-05-18 13:25:00|11877.8|11873.8|11876.2|11872.2|11879.3|11875.3|11874.7|11870.7|2745
1652880600000|2022-05-18 13:30:00|11877.8|11873.8|11876.2|11872.2|11882.5|11878.5|11876.2|11872.2|6080
1652880900000|2022-05-18 13:35:00|11877.8|11873.8|11880.9|11876.9|11884|11880|11873.1|11869.1|3815
1652881200000|2022-05-18 13:40:00|11882.5|11878.5|11890.3|11886.3|11896.5|11892.5|11882.5|11878.5|10178
1652881500000|2022-05-18 13:45:00|11891.8|11887.8|11887.2|11883.2|11891.8|11887.8|11885.6|11881.6|8052
1652881800000|2022-05-18 13:50:00|11888.7|11884.7|11891.8|11887.8|11895|11891|11887.2|11883.2|5264
1652882100000|2022-05-18 13:55:00|11893.4|11889.4|11899.7|11895.7|11899.7|11895.7|11888.7|11884.7|14448
1652882400000|2022-05-18 14:00:00|11901.2|11897.2|11896.5|11892.5|11901.2|11897.2|11895|11891|11340
1652882700000|2022-05-18 14:05:00|11895|11891|11902.8|11898.8|11902.8|11898.8|11895|11891|6501
1652883000000|2022-05-18 14:10:00|11901.2|11897.2|11896.5|11892.5|11904.3|11900.3|11896.5|11892.5|10858
1652883300000|2022-05-18 14:15:00|11898.1|11894.1|11901.2|11897.2|11901.2|11897.2|11895|11891|12671
1652883600000|2022-05-18 14:20:00|11899.7|11895.7|11901.2|11897.2|11902.8|11898.8|11898.1|11894.1|6723
1652883900000|2022-05-18 14:25:00|11899.7|11895.7|11905.9|11901.9|11907.5|11903.5|11899.7|11895.7|5669
1652884200000|2022-05-18 14:30:00|11907.5|11903.5|11909|11905|11912.2|11908.2|11905.9|11901.9|7374
1652884500000|2022-05-18 14:35:00|11910.6|11906.6|11912.2|11908.2|11915.3|11911.3|11909|11905|5377
1652884800000|2022-05-18 14:40:00|11913.7|11909.7|11918.4|11914.4|11918.4|11914.4|11912.2|11908.2|7003
1652885100000|2022-05-18 14:45:00|11920|11916|11910.6|11906.6|11921.5|11917.5|11907.5|11903.5|11194
1652885400000|2022-05-18 14:50:00|11912.2|11908.2|11909|11905|11916.8|11912.8|11909|11905|8533
1652885700000|2022-05-18 14:55:00|11910.6|11906.6|11910.6|11906.6|11912.2|11908.2|11909|11905|13444
1652886000000|2022-05-18 15:00:00|11909|11905|11915.3|11911.3|11916.8|11912.8|11909|11905|4077
1652886300000|2022-05-18 15:05:00|11913.7|11909.7|11924.7|11920.7|11924.7|11920.7|11913.7|11909.7|10322
1652886600000|2022-05-18 15:10:00|11926.2|11922.2|11923.1|11919.1|11926.2|11922.2|11920|11916|9302
1652886900000|2022-05-18 15:15:00|11924.7|11920.7|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|9156
1652887200000|2022-05-18 15:20:00|11926.2|11922.2|11927.8|11923.8|11930.9|11926.9|11926.2|11922.2|7635
1652887500000|2022-05-18 15:25:00|11929.3|11925.3|11932.5|11928.5|11934|11930|11929.3|11925.3|13649
1652887800000|2022-05-18 15:30:00|11930.9|11926.9|11929.3|11925.3|11934|11930|11929.3|11925.3|5213
1652888100000|2022-05-18 15:35:00|11927.8|11923.8|11921.5|11917.5|11929.3|11925.3|11919.2|11915.2|8055
1652888400000|2022-05-18 15:40:00|11920|11916|11918.4|11914.4|11923.1|11919.1|11918.4|11914.4|4848
1652888700000|2022-05-18 15:45:00|11920|11916|11924.7|11920.7|11926.2|11922.2|11920|11916|7387
1652889000000|2022-05-18 15:50:00|11926.2|11922.2|11929.3|11925.3|11929.3|11925.3|11924.7|11920.7|4017
1652889300000|2022-05-18 15:55:00|11927.8|11923.8|11926.2|11922.2|11929.3|11925.3|11924.7|11920.7|2369
1652889600000|2022-05-18 16:00:00|11924.7|11920.7|11924.7|11920.7|11924.7|11920.7|11923.1|11919.1|2849
1652889900000|2022-05-18 16:05:00|11926.2|11922.2|11930.9|11926.9|11932.5|11928.5|11926.2|11922.2|5442
1652890200000|2022-05-18 16:10:00|11932.5|11928.5|11930.9|11926.9|11934|11930|11927.8|11923.8|4289
1652890500000|2022-05-18 16:15:00|11929.3|11925.3|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|4081
1652890800000|2022-05-18 16:20:00|11929.3|11925.3|11937.2|11933.2|11938.7|11934.7|11927.8|11923.8|4688
1652891100000|2022-05-18 16:25:00|11935.6|11931.6|11934|11930|11935.6|11931.6|11930.9|11926.9|2554
1652891400000|2022-05-18 16:30:00|11935.6|11931.6|11932.5|11928.5|11937.2|11933.2|11932.5|11928.5|3294
1652891700000|2022-05-18 16:35:00|11930.9|11926.9|11932.5|11928.5|11934|11930|11930.9|11926.9|2745
1652892000000|2022-05-18 16:40:00|11930.9|11926.9|11935.6|11931.6|11937.2|11933.2|11929.3|11925.3|2148
1652892300000|2022-05-18 16:45:00|11934|11930|11930.9|11926.9|11937.2|11933.2|11930.9|11926.9|3908
1652892600000|2022-05-18 16:50:00|11929.3|11925.3|11927.8|11923.8|11930.9|11926.9|11927.8|11923.8|3791
1652892900000|2022-05-18 16:55:00|11929.3|11925.3|11929.3|11925.3|11932.5|11928.5|11927.8|11923.8|6287
1652893200000|2022-05-18 17:00:00|11930.1|11926.1|11937.2|11933.2|11938.7|11934.7|11929.3|11925.3|7020
1652893500000|2022-05-18 17:05:00|11938.7|11934.7|11937.2|11933.2|11940.3|11936.3|11935.6|11931.6|3611
1652893800000|2022-05-18 17:10:00|11935.6|11931.6|11940.3|11936.3|11940.3|11936.3|11934|11930|6619
1652894100000|2022-05-18 17:15:00|11939.5|11935.5|11937.2|11933.2|11940.3|11936.3|11935.6|11931.6|5389
1652894400000|2022-05-18 17:20:00|11935.6|11931.6|11938.7|11934.7|11938.7|11934.7|11935.6|11931.6|3108
1652894700000|2022-05-18 17:25:00|11940.3|11936.3|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|2660
1652895000000|2022-05-18 17:30:00|11940.3|11936.3|11934|11930|11940.3|11936.3|11932.5|11928.5|3520
1652895300000|2022-05-18 17:35:00|11935.6|11931.6|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|2397
1652895600000|2022-05-18 17:40:00|11937.2|11933.2|11943.4|11939.4|11943.4|11939.4|11935.6|11931.6|3541
1652895900000|2022-05-18 17:45:00|11941.8|11937.8|11945|11941|11945|11941|11941.8|11937.8|4364
1652896200000|2022-05-18 17:50:00|11946.5|11942.5|11949.7|11945.7|11954.3|11950.3|11945|11941|7954
1652896500000|2022-05-18 17:55:00|11948.1|11944.1|11949.7|11945.7|11952.8|11948.8|11948.1|11944.1|3299
1652896800000|2022-05-18 18:00:00|11948.1|11944.1|11945|11941|11948.1|11944.1|11945|11941|3909
1652897100000|2022-05-18 18:05:00|11946.5|11942.5|11943.4|11939.4|11948.1|11944.1|11943.4|11939.4|3797
1652897400000|2022-05-18 18:10:00|11945|11941|11945|11941|11945|11941|11943.4|11939.4|3320
1652897700000|2022-05-18 18:15:00|11946.5|11942.5|11943.4|11939.4|11948.1|11944.1|11941.8|11937.8|7841
1652898000000|2022-05-18 18:20:00|11945|11941|11943.4|11939.4|11946.5|11942.5|11943.4|11939.4|3176
1652898300000|2022-05-18 18:25:00|11941.8|11937.8|11940.3|11936.3|11943.4|11939.4|11940.3|11936.3|3240
1652898600000|2022-05-18 18:30:00|11941.8|11937.8|11946.5|11942.5|11946.5|11942.5|11940.3|11936.3|2856
1652898900000|2022-05-18 18:35:00|11945|11941|11941.8|11937.8|11945|11941|11937.2|11933.2|1818
1652899200000|2022-05-18 18:40:00|11940.3|11936.3|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|2616
1652899500000|2022-05-18 18:45:00|11941.8|11937.8|11938.7|11934.7|11941.8|11937.8|11937.2|11933.2|3664
1652899800000|2022-05-18 18:50:00|11937.2|11933.2|11943.4|11939.4|11943.4|11939.4|11935.6|11931.6|4195
1652900100000|2022-05-18 18:55:00|11941.8|11937.8|11946.5|11942.5|11948.1|11944.1|11941.8|11937.8|6535
1652900400000|2022-05-18 19:00:00|11945|11941|11945|11941|11946.5|11942.5|11941.8|11937.8|3780
1652900700000|2022-05-18 19:05:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|2462
1652901000000|2022-05-18 19:10:00|11940.3|11936.3|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|12242
1652901300000|2022-05-18 19:15:00|11938.7|11934.7|11937.2|11933.2|11940.3|11936.3|11937.2|11933.2|2898
1652901600000|2022-05-18 19:20:00|11938.7|11934.7|11940.3|11936.3|11941.8|11937.8|11935.6|11931.6|5010
1652901900000|2022-05-18 19:25:00|11941.8|11937.8|11945|11941|11945|11941|11940.3|11936.3|4729
1652902200000|2022-05-18 19:30:00|11946.5|11942.5|11941.8|11937.8|11946.5|11942.5|11941.8|11937.8|3903
1652902500000|2022-05-18 19:35:00|11940.3|11936.3|11935.6|11931.6|11940.3|11936.3|11934|11930|6584
1652902800000|2022-05-18 19:40:00|11934|11930|11935.6|11931.6|11938.7|11934.7|11934|11930|2665
1652903100000|2022-05-18 19:45:00|11936.4|11932.4|11938.7|11934.7|11941.8|11937.8|11935.6|11931.6|2658
1652903400000|2022-05-18 19:50:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11932.5|11928.5|6074
1652903700000|2022-05-18 19:55:00|11935.6|11931.6|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|10048
1652904000000|2022-05-18 20:00:00|11938.7|11934.7|11941.8|11937.8|11943.4|11939.4|11935.6|11931.6|3893
1652904300000|2022-05-18 20:05:00|11943.4|11939.4|11949.7|11945.7|11951.2|11947.2|11943.4|11939.4|5343
1652904600000|2022-05-18 20:10:00|11948.1|11944.1|11948.1|11944.1|11952.8|11948.8|11948.1|11944.1|7849
1652904900000|2022-05-18 20:15:00|11946.5|11942.5|11945|11941|11949.7|11945.7|11945|11941|3817
1652905200000|2022-05-18 20:20:00|11943.4|11939.4|11943.4|11939.4|11946.5|11942.5|11941.8|11937.8|1715
1652905500000|2022-05-18 20:25:00|11945|11941|11948.1|11944.1|11948.1|11944.1|11943.4|11939.4|2529
1652905800000|2022-05-18 20:30:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|1883
1652906100000|2022-05-18 20:35:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11943.4|11939.4|2269
1652906400000|2022-05-18 20:40:00|11945|11941|11948.1|11944.1|11948.1|11944.1|11945|11941|1332
1652906700000|2022-05-18 20:45:00|11946.5|11942.5|11945|11941|11946.5|11942.5|11943.4|11939.4|1624
1652907000000|2022-05-18 20:50:00|11946.5|11942.5|11945|11941|11946.5|11942.5|11945|11941|1067
1652907300000|2022-05-18 20:55:00|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|11941.8|11937.8|2056
1652911200000|2022-05-18 22:00:00|11946.5|11942.5|11945|11941|11948.1|11944.1|11943.4|11939.4|342
1652911500000|2022-05-18 22:05:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11941.8|11937.8|545
1652911800000|2022-05-18 22:10:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|217
1652912100000|2022-05-18 22:15:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|576
1652912400000|2022-05-18 22:20:00|11941.8|11937.8|11941.8|11937.8|11941.8|11937.8|11940.3|11936.3|208
1652912700000|2022-05-18 22:25:00|11943.4|11939.4|11945|11941|11945|11941|11943.4|11939.4|234
1652913000000|2022-05-18 22:30:00|11943.4|11939.4|11945|11941|11946.5|11942.5|11943.4|11939.4|1448
1652913300000|2022-05-18 22:35:00|11943.4|11939.4|11940.3|11936.3|11943.4|11939.4|11938.7|11934.7|275
1652913600000|2022-05-18 22:40:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|465
1652913900000|2022-05-18 22:45:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|352
1652914200000|2022-05-18 22:50:00|11937.2|11933.2|11941.8|11937.8|11941.8|11937.8|11937.2|11933.2|993
1652914500000|2022-05-18 22:55:00|11940.3|11936.3|11941.8|11937.8|11941.8|11937.8|11940.3|11936.3|326
1652914800000|2022-05-18 23:00:00|11940.3|11936.3|11938.7|11934.7|11941.8|11937.8|11938.7|11934.7|271
1652915100000|2022-05-18 23:05:00|11937.2|11933.2|11940.3|11936.3|11940.3|11936.3|11937.2|11933.2|195
1652915400000|2022-05-18 23:10:00|11939.5|11935.5|11941.8|11937.8|11941.8|11937.8|11939.5|11935.5|619
1652915700000|2022-05-18 23:15:00|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|11941.8|11937.8|184
1652916000000|2022-05-18 23:20:00|11941.8|11937.8|11943.4|11939.4|11943.4|11939.4|11940.3|11936.3|265
1652916300000|2022-05-18 23:25:00|11941.8|11937.8|11943.4|11939.4|11943.4|11939.4|11941.8|11937.8|186
1652916600000|2022-05-18 23:30:00|11941.8|11937.8|11943.4|11939.4|11943.4|11939.4|11941.8|11937.8|499
1652916900000|2022-05-18 23:35:00|11941.8|11937.8|11948.1|11944.1|11949.7|11945.7|11941.8|11937.8|782
1652917200000|2022-05-18 23:40:00|11948.9|11944.9|11948.1|11944.1|11949.7|11945.7|11948.1|11944.1|604
1652917500000|2022-05-18 23:45:00|11949.7|11945.7|11954.3|11950.3|11955.1|11951.1|11949.7|11945.7|2323
1652917800000|2022-05-18 23:50:00|11952.8|11948.8|11959|11955|11959|11955|11952.8|11948.8|1139
1652918100000|2022-05-18 23:55:00|11959.8|11955.8|11962.2|11958.2|11963.7|11959.7|11959|11955|2140
1652918400000|2022-05-19 00:00:00|11960.6|11956.6|11960.6|11956.6|11963.7|11959.7|11960.6|11956.6|1832
1652918700000|2022-05-19 00:05:00|11959|11955|11954.3|11950.3|11959|11955|11954.3|11950.3|1670
1652919000000|2022-05-19 00:10:00|11952.8|11948.8|11955.9|11951.9|11955.9|11951.9|11951.2|11947.2|2522
1652919300000|2022-05-19 00:15:00|11954.3|11950.3|11954.3|11950.3|11955.9|11951.9|11952.8|11948.8|713
1652919600000|2022-05-19 00:20:00|11955.9|11951.9|11954.3|11950.3|11957.5|11953.5|11952.8|11948.8|1317
1652919900000|2022-05-19 00:25:00|11953.6|11949.6|11948.1|11944.1|11953.6|11949.6|11946.5|11942.5|1720
1652920200000|2022-05-19 00:30:00|11949.7|11945.7|11946.5|11942.5|11951.2|11947.2|11946.5|11942.5|618
1652920500000|2022-05-19 00:35:00|11948.1|11944.1|11945|11941|11948.1|11944.1|11945|11941|890
1652920800000|2022-05-19 00:40:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11943.4|11939.4|934
1652921100000|2022-05-19 00:45:00|11945|11941|11943.4|11939.4|11945|11941|11943.4|11939.4|1115
1652921400000|2022-05-19 00:50:00|11941.8|11937.8|11943.4|11939.4|11945|11941|11940.3|11936.3|1073
1652921700000|2022-05-19 00:55:00|11945|11941|11941.8|11937.8|11946.5|11942.5|11941.8|11937.8|1854
1652922000000|2022-05-19 01:00:00|11943.4|11939.4|11941.8|11937.8|11945|11941|11941.8|11937.8|605
1652922300000|2022-05-19 01:05:00|11943.4|11939.4|11940.3|11936.3|11945|11941|11940.3|11936.3|999
1652922600000|2022-05-19 01:10:00|11941.1|11937.1|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|161
1652922900000|2022-05-19 01:15:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|577
1652923200000|2022-05-19 01:20:00|11940.3|11936.3|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|1103
1652923500000|2022-05-19 01:25:00|11943.4|11939.4|11945|11941|11946.5|11942.5|11943.4|11939.4|969
1652923800000|2022-05-19 01:30:00|11943.4|11939.4|11941.8|11937.8|11948.1|11944.1|11941.8|11937.8|1670
1652924100000|2022-05-19 01:35:00|11943.4|11939.4|11940.3|11936.3|11943.4|11939.4|11940.3|11936.3|524
1652924400000|2022-05-19 01:40:00|11941.8|11937.8|11941.8|11937.8|11946.5|11942.5|11941.8|11937.8|1098
1652924700000|2022-05-19 01:45:00|11940.3|11936.3|11940.3|11936.3|11943.4|11939.4|11940.3|11936.3|559
1652925000000|2022-05-19 01:50:00|11938.7|11934.7|11935.6|11931.6|11938.7|11934.7|11935.6|11931.6|794
1652925300000|2022-05-19 01:55:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|730
1652925600000|2022-05-19 02:00:00|11934|11930|11935.6|11931.6|11937.2|11933.2|11934|11930|1081
1652925900000|2022-05-19 02:05:00|11934|11930|11934|11930|11935.6|11931.6|11934|11930|579
1652926200000|2022-05-19 02:10:00|11932.5|11928.5|11930.9|11926.9|11932.5|11928.5|11930.9|11926.9|1132
1652926500000|2022-05-19 02:15:00|11932.5|11928.5|11932.5|11928.5|11934|11930|11932.5|11928.5|1250
1652926800000|2022-05-19 02:20:00|11934|11930|11934|11930|11934|11930|11932.5|11928.5|533
1652927100000|2022-05-19 02:25:00|11932.5|11928.5|11935.6|11931.6|11935.6|11931.6|11930.9|11926.9|842
1652927400000|2022-05-19 02:30:00|11934|11930|11932.5|11928.5|11935.6|11931.6|11932.5|11928.5|486
1652927700000|2022-05-19 02:35:00|11930.9|11926.9|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|258
1652928000000|2022-05-19 02:40:00|11930.9|11926.9|11929.3|11925.3|11930.9|11926.9|11929.3|11925.3|451
1652928300000|2022-05-19 02:45:00|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|11926.2|11922.2|2190
1652928600000|2022-05-19 02:50:00|11926.2|11922.2|11929.3|11925.3|11929.3|11925.3|11926.2|11922.2|295
1652928900000|2022-05-19 02:55:00|11927.8|11923.8|11927.8|11923.8|11929.3|11925.3|11927|11923|938
1652929200000|2022-05-19 03:00:00|11926.2|11922.2|11924.7|11920.7|11927.8|11923.8|11924.7|11920.7|1141
1652929500000|2022-05-19 03:05:00|11926.2|11922.2|11924.7|11920.7|11926.2|11922.2|11924.7|11920.7|756
1652929800000|2022-05-19 03:10:00|11923.1|11919.1|11924.7|11920.7|11924.7|11920.7|11923.1|11919.1|840
1652930100000|2022-05-19 03:15:00|11926.2|11922.2|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|944
1652930400000|2022-05-19 03:20:00|11924.7|11920.7|11923.1|11919.1|11924.7|11920.7|11923.1|11919.1|955
1652930700000|2022-05-19 03:25:00|11921.5|11917.5|11924.7|11920.7|11924.7|11920.7|11920|11916|1346
1652931000000|2022-05-19 03:30:00|11926.2|11922.2|11926.2|11922.2|11927.8|11923.8|11924.7|11920.7|1310
1652931300000|2022-05-19 03:35:00|11924.7|11920.7|11932.5|11928.5|11932.5|11928.5|11924.7|11920.7|2385
1652931600000|2022-05-19 03:40:00|11931.7|11927.7|11929.3|11925.3|11932.5|11928.5|11929.3|11925.3|611
1652931900000|2022-05-19 03:45:00|11928.6|11924.6|11926.2|11922.2|11929.3|11925.3|11924.7|11920.7|2459
1652932200000|2022-05-19 03:50:00|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|11926.2|11922.2|368
1652932500000|2022-05-19 03:55:00|11927|11923|11924.7|11920.7|11927|11923|11924.7|11920.7|492
1652932800000|2022-05-19 04:00:00|11927.8|11923.8|11926.2|11922.2|11929.3|11925.3|11926.2|11922.2|1670
1652933100000|2022-05-19 04:05:00|11924.7|11920.7|11927.8|11923.8|11927.8|11923.8|11924.7|11920.7|749
1652933400000|2022-05-19 04:10:00|11926.2|11922.2|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|600
1652933700000|2022-05-19 04:15:00|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|11926.2|11922.2|461
1652934000000|2022-05-19 04:20:00|11926.2|11922.2|11927.8|11923.8|11927.8|11923.8|11926.2|11922.2|209
1652934300000|2022-05-19 04:25:00|11926.2|11922.2|11927.8|11923.8|11927.8|11923.8|11926.2|11922.2|145
1652934600000|2022-05-19 04:30:00|11929.3|11925.3|11930.9|11926.9|11932.5|11928.5|11927.8|11923.8|744
1652934900000|2022-05-19 04:35:00|11932.5|11928.5|11929.3|11925.3|11932.5|11928.5|11929.3|11925.3|753
1652935200000|2022-05-19 04:40:00|11930.9|11926.9|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|372
1652935500000|2022-05-19 04:45:00|11927.8|11923.8|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|690
1652935800000|2022-05-19 04:50:00|11927.8|11923.8|11929.3|11925.3|11929.3|11925.3|11927.8|11923.8|112
1652936100000|2022-05-19 04:55:00|11927.8|11923.8|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|186
1652936400000|2022-05-19 05:00:00|11927.8|11923.8|11926.2|11922.2|11928.6|11924.6|11926.2|11922.2|247
1652936700000|2022-05-19 05:05:00|||||||||312
1652937000000|2022-05-19 05:10:00|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|11926.2|11922.2|633
1652937300000|2022-05-19 05:15:00|11929.3|11925.3|11929.3|11925.3|11929.3|11925.3|11927.8|11923.8|550
1652937600000|2022-05-19 05:20:00|11928.6|11924.6|11927.8|11923.8|11929.3|11925.3|11927.8|11923.8|865
1652937900000|2022-05-19 05:25:00|11929.3|11925.3|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|765
1652938200000|2022-05-19 05:30:00|11927.8|11923.8|11927.8|11923.8|11929.3|11925.3|11927.8|11923.8|426
1652938500000|2022-05-19 05:35:00|11929.3|11925.3|11934|11930|11934|11930|11929.3|11925.3|2026
1652938800000|2022-05-19 05:40:00|11935.6|11931.6|11932.5|11928.5|11935.6|11931.6|11932.5|11928.5|680
1652939100000|2022-05-19 05:45:00|11934|11930|11934|11930|11934|11930|11930.9|11926.9|1626
1652939400000|2022-05-19 05:50:00|11933.3|11929.3|11934|11930|11934|11930|11932.5|11928.5|347
1652939700000|2022-05-19 05:55:00|11932.5|11928.5|11933.3|11929.3|11934|11930|11930.9|11926.9|967
1652940000000|2022-05-19 06:00:00|11932.5|11928.5|11929.3|11925.3|11932.5|11928.5|11929.3|11925.3|986
1652940300000|2022-05-19 06:05:00|11930.9|11926.9|11930.9|11926.9|11935.6|11931.6|11930.9|11926.9|1808
1652940600000|2022-05-19 06:10:00|11932.5|11928.5|11930.9|11926.9|11934|11930|11930.9|11926.9|654
1652940900000|2022-05-19 06:15:00|11929.3|11925.3|11929.3|11925.3|11930.9|11926.9|11926.2|11922.2|1786
1652941200000|2022-05-19 06:20:00|11930.1|11926.1|11935.6|11931.6|11935.6|11931.6|11930.1|11926.1|1648
1652941500000|2022-05-19 06:25:00|11934|11930|11937.2|11933.2|11937.2|11933.2|11934|11930|927
1652941800000|2022-05-19 06:30:00|11935.6|11931.6|11938.7|11934.7|11938.7|11934.7|11935.6|11931.6|1705
1652942100000|2022-05-19 06:35:00|11937.9|11933.9|11943.4|11939.4|11945|11941|11937.2|11933.2|2341
1652942400000|2022-05-19 06:40:00|11941.8|11937.8|11941.8|11937.8|11946.5|11942.5|11941.8|11937.8|2492
1652942700000|2022-05-19 06:45:00|11943.4|11939.4|11946.5|11942.5|11946.5|11942.5|11941.8|11937.8|1815
1652943000000|2022-05-19 06:50:00|11948.1|11944.1|11945|11941|11948.1|11944.1|11945|11941|3068
1652943300000|2022-05-19 06:55:00|11943.4|11939.4|11945|11941|11945|11941|11941.8|11937.8|1219
1652943600000|2022-05-19 07:00:00|11944.2|11940.2|11946.5|11942.5|11946.5|11942.5|11940.3|11936.3|2973
1652943900000|2022-05-19 07:05:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11945|11941|5016
1652944200000|2022-05-19 07:10:00|11948.1|11944.1|11957.5|11953.5|11957.5|11953.5|11945|11941|4800
1652944500000|2022-05-19 07:15:00|11959|11955|11954.3|11950.3|11959|11955|11952.8|11948.8|6071
1652944800000|2022-05-19 07:20:00|11952.8|11948.8|11962.2|11958.2|11963.7|11959.7|11952.8|11948.8|5811
1652945100000|2022-05-19 07:25:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11960.6|11956.6|6056
1652945400000|2022-05-19 07:30:00|11963.7|11959.7|11963.7|11959.7|11971.5|11967.5|11962.2|11958.2|4953
1652945700000|2022-05-19 07:35:00|11965.3|11961.3|11971.5|11967.5|11971.5|11967.5|11965.3|11961.3|5427
1652946000000|2022-05-19 07:40:00|11970|11966|11970|11966|11974.7|11970.7|11968.4|11964.4|3866
1652946300000|2022-05-19 07:45:00|11968.4|11964.4|11971.5|11967.5|11971.5|11967.5|11965.3|11961.3|4584
1652946600000|2022-05-19 07:50:00|11973.1|11969.1|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|4655
1652946900000|2022-05-19 07:55:00|11974.7|11970.7|11971.5|11967.5|11976.2|11972.2|11970|11966|4568
1652947200000|2022-05-19 08:00:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11970|11966|2976
1652947500000|2022-05-19 08:05:00|11971.5|11967.5|11968.4|11964.4|11973.1|11969.1|11966.8|11962.8|3015
1652947800000|2022-05-19 08:10:00|11966.8|11962.8|11970|11966|11970|11966|11965.3|11961.3|3212
1652948100000|2022-05-19 08:15:00|11968.4|11964.4|11973.1|11969.1|11973.1|11969.1|11968.4|11964.4|6206
1652948400000|2022-05-19 08:20:00|11974.7|11970.7|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|2696
1652948700000|2022-05-19 08:25:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11971.5|11967.5|1587
1652949000000|2022-05-19 08:30:00|11973.9|11969.9|11979.3|11975.3|11979.3|11975.3|11973.1|11969.1|3984
1652949300000|2022-05-19 08:35:00|11977.8|11973.8|11980.9|11976.9|11980.9|11976.9|11974.7|11970.7|2276
1652949600000|2022-05-19 08:40:00|11979.3|11975.3|11977.8|11973.8|11982.5|11978.5|11976.2|11972.2|3283
1652949900000|2022-05-19 08:45:00|11979.3|11975.3|11980.9|11976.9|11984|11980|11979.3|11975.3|6161
1652950200000|2022-05-19 08:50:00|11980.1|11976.1|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|2020
1652950500000|2022-05-19 08:55:00|11976.2|11972.2|11980.9|11976.9|11980.9|11976.9|11976.2|11972.2|5073
1652950800000|2022-05-19 09:00:00|11982.5|11978.5|11984|11980|11984|11980|11979.3|11975.3|1887
1652951100000|2022-05-19 09:05:00|11982.5|11978.5|11977.8|11973.8|11982.5|11978.5|11977.8|11973.8|8023
1652951400000|2022-05-19 09:10:00|11979.3|11975.3|11980.9|11976.9|11985.6|11981.6|11977.8|11973.8|3138
1652951700000|2022-05-19 09:15:00|11979.3|11975.3|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|1404
1652952000000|2022-05-19 09:20:00|11980.9|11976.9|11985.6|11981.6|11987.2|11983.2|11980.9|11976.9|3531
1652952300000|2022-05-19 09:25:00|11986.4|11982.4|11985.6|11981.6|11987.2|11983.2|11984|11980|1843
1652952600000|2022-05-19 09:30:00|11984|11980|11985.6|11981.6|11988.7|11984.7|11984|11980|2590
1652952900000|2022-05-19 09:35:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11982.5|11978.5|3647
1652953200000|2022-05-19 09:40:00|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|2734
1652953500000|2022-05-19 09:45:00|11987.2|11983.2|11988.7|11984.7|11991.8|11987.8|11987.2|11983.2|7700
1652953800000|2022-05-19 09:50:00|11987.2|11983.2|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|3304
1652954100000|2022-05-19 09:55:00|11990.3|11986.3|11995|11991|11995|11991|11988.7|11984.7|3039
1652954400000|2022-05-19 10:00:00|11993.4|11989.4|11995|11991|11995|11991|11991.8|11987.8|2576
1652954700000|2022-05-19 10:05:00|11996.5|11992.5|11993.4|11989.4|11998.1|11994.1|11990.3|11986.3|5835
1652955000000|2022-05-19 10:10:00|11991.8|11987.8|11995|11991|11995|11991|11991.8|11987.8|1234
1652955300000|2022-05-19 10:15:00|11996.5|11992.5|11993.4|11989.4|11996.5|11992.5|11993.4|11989.4|2248
1652955600000|2022-05-19 10:20:00|11992.6|11988.6|11991.8|11987.8|11995|11991|11990.3|11986.3|4370
1652955900000|2022-05-19 10:25:00|11990.3|11986.3|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|3664
1652956200000|2022-05-19 10:30:00|11987.2|11983.2|11991.8|11987.8|11993.4|11989.4|11987.2|11983.2|4294
1652956500000|2022-05-19 10:35:00|11993.4|11989.4|11991.8|11987.8|11993.4|11989.4|11990.3|11986.3|2818
1652956800000|2022-05-19 10:40:00|11990.3|11986.3|11993.4|11989.4|11993.4|11989.4|11990.3|11986.3|4886
1652957100000|2022-05-19 10:45:00|11995|11991|11990.3|11986.3|11995|11991|11988.7|11984.7|6342
1652957400000|2022-05-19 10:50:00|11991.8|11987.8|11988.7|11984.7|11991.8|11987.8|11988.7|11984.7|3475
1652957700000|2022-05-19 10:55:00|11990.3|11986.3|11985.6|11981.6|11990.3|11986.3|11985.6|11981.6|5596
1652958000000|2022-05-19 11:00:00|11984|11980|11987.2|11983.2|11987.2|11983.2|11982.5|11978.5|4277
1652958300000|2022-05-19 11:05:00|11988.7|11984.7|11990.3|11986.3|11993.4|11989.4|11987.2|11983.2|3858
1652958600000|2022-05-19 11:10:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11990.3|11986.3|986
1652958900000|2022-05-19 11:15:00|11990.3|11986.3|11987.2|11983.2|11991.8|11987.8|11987.2|11983.2|2617
1652959200000|2022-05-19 11:20:00|11985.6|11981.6|11987.2|11983.2|11987.2|11983.2|11985.6|11981.6|2614
1652959500000|2022-05-19 11:25:00|11986.4|11982.4|11985.6|11981.6|11987.2|11983.2|11984|11980|2382
1652959800000|2022-05-19 11:30:00|11984|11980|11987.2|11983.2|11990.3|11986.3|11984|11980|5637
1652960100000|2022-05-19 11:35:00|11988.7|11984.7|11985.6|11981.6|11988.7|11984.7|11982.5|11978.5|4669
1652960400000|2022-05-19 11:40:00|11987.2|11983.2|11982.5|11978.5|11987.2|11983.2|11980.9|11976.9|2807
1652960700000|2022-05-19 11:45:00|11980.9|11976.9|11984|11980|11984|11980|11979.3|11975.3|7760
1652961000000|2022-05-19 11:50:00|11982.5|11978.5|11980.9|11976.9|11984|11980|11979.3|11975.3|2427
1652961300000|2022-05-19 11:55:00|11979.3|11975.3|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|1882
1652961600000|2022-05-19 12:00:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|1866
1652961900000|2022-05-19 12:05:00|11980.9|11976.9|11980.9|11976.9|11984|11980|11979.3|11975.3|5707
1652962200000|2022-05-19 12:10:00|11982.5|11978.5|11985.6|11981.6|11985.6|11981.6|11980.9|11976.9|7401
1652962500000|2022-05-19 12:15:00|11987.2|11983.2|11993.4|11989.4|11995|11991|11985.6|11981.6|7294
1652962800000|2022-05-19 12:20:00|11991.8|11987.8|11996.5|11992.5|11998.1|11994.1|11991.8|11987.8|5569
1652963100000|2022-05-19 12:25:00|11998.1|11994.1|11996.5|11992.5|11998.1|11994.1|11993.4|11989.4|5802
1652963400000|2022-05-19 12:30:00|11997.3|11993.3|12010.6|12006.6|12010.6|12006.6|11997.3|11993.3|33741
1652963700000|2022-05-19 12:35:00|12012.2|12008.2|12016.8|12012.8|12016.8|12012.8|12010.6|12006.6|14241
1652964000000|2022-05-19 12:40:00|12015.3|12011.3|12018.4|12014.4|12021.5|12017.5|12015.3|12011.3|12427
1652964300000|2022-05-19 12:45:00|12016.8|12012.8|12023.1|12019.1|12023.1|12019.1|12016.8|12012.8|13485
1652964600000|2022-05-19 12:50:00|12024.7|12020.7|12029.3|12025.3|12032.5|12028.5|12023.1|12019.1|14807
1652964900000|2022-05-19 12:55:00|12030.9|12026.9|12030.9|12026.9|12032.5|12028.5|12027.8|12023.8|16580
1652965200000|2022-05-19 13:00:00|12032.5|12028.5|12029.3|12025.3|12032.5|12028.5|12026.2|12022.2|9987
1652965500000|2022-05-19 13:05:00|12027.8|12023.8|12026.2|12022.2|12029.3|12025.3|12024.7|12020.7|12714
1652965800000|2022-05-19 13:10:00|12024.7|12020.7|12023.1|12019.1|12027.8|12023.8|12023.1|12019.1|6271
1652966100000|2022-05-19 13:15:00|12021.5|12017.5|12030.9|12026.9|12030.9|12026.9|12021.5|12017.5|7933
1652966400000|2022-05-19 13:20:00|12032.5|12028.5|12024.7|12020.7|12032.5|12028.5|12024.7|12020.7|8557
1652966700000|2022-05-19 13:25:00|12023.1|12019.1|12026.2|12022.2|12026.2|12022.2|12021.5|12017.5|4602
1652967000000|2022-05-19 13:30:00|12027.8|12023.8|12013.7|12009.7|12027.8|12023.8|12012.2|12008.2|9631
1652967300000|2022-05-19 13:35:00|12012.2|12008.2|12005.9|12001.9|12015.3|12011.3|12002.8|11998.8|19106
1652967600000|2022-05-19 13:40:00|12004.3|12000.3|12012.2|12008.2|12013.7|12009.7|12004.3|12000.3|6494
1652967900000|2022-05-19 13:45:00|12013.7|12009.7|12020|12016|12023.1|12019.1|12013.7|12009.7|10428
1652968200000|2022-05-19 13:50:00|12018.4|12014.4|12013.7|12009.7|12020|12016|12013.7|12009.7|6816
1652968500000|2022-05-19 13:55:00|12012.2|12008.2|12010.6|12006.6|12012.2|12008.2|12002.8|11998.8|9191
1652968800000|2022-05-19 14:00:00|12009|12005|11995|11991|12010.6|12006.6|11995|11991|8775
1652969100000|2022-05-19 14:05:00|11993.4|11989.4|11998.1|11994.1|12001.2|11997.2|11993.4|11989.4|10684
1652969400000|2022-05-19 14:10:00|11996.5|11992.5|11995|11991|11996.5|11992.5|11990.3|11986.3|8545
1652969700000|2022-05-19 14:15:00|11993.4|11989.4|11991.8|11987.8|11998.1|11994.1|11987.2|11983.2|7717
1652970000000|2022-05-19 14:20:00|11990.3|11986.3|11987.2|11983.2|11991.8|11987.8|11984|11980|12238
1652970300000|2022-05-19 14:25:00|11988.7|11984.7|11987.2|11983.2|11993.4|11989.4|11987.2|11983.2|10035
1652970600000|2022-05-19 14:30:00|11988.7|11984.7|11987.2|11983.2|11995|11991|11985.6|11981.6|6678
1652970900000|2022-05-19 14:35:00|11985.6|11981.6|11993.4|11989.4|11996.5|11992.5|11985.6|11981.6|5755
1652971200000|2022-05-19 14:40:00|11995|11991|11995|11991|11998.1|11994.1|11993.4|11989.4|4628
1652971500000|2022-05-19 14:45:00|11993.4|11989.4|12004.3|12000.3|12004.3|12000.3|11993.4|11989.4|7216
1652971800000|2022-05-19 14:50:00|12002.8|11998.8|11999.7|11995.7|12005.9|12001.9|11998.1|11994.1|6183
1652972100000|2022-05-19 14:55:00|11998.1|11994.1|12004.3|12000.3|12005.9|12001.9|11998.1|11994.1|10811
1652972400000|2022-05-19 15:00:00|12005.9|12001.9|11996.5|11992.5|12005.9|12001.9|11996.5|11992.5|5305
1652972700000|2022-05-19 15:05:00|11995|11991|11993.4|11989.4|11999.7|11995.7|11993.4|11989.4|5630
1652973000000|2022-05-19 15:10:00|11991.8|11987.8|11995|11991|11998.1|11994.1|11991.8|11987.8|7229
1652973300000|2022-05-19 15:15:00|11993.4|11989.4|11998.1|11994.1|11998.1|11994.1|11993.4|11989.4|3570
1652973600000|2022-05-19 15:20:00|11999.7|11995.7|11999.7|11995.7|12001.2|11997.2|11996.5|11992.5|4534
1652973900000|2022-05-19 15:25:00|11998.1|11994.1|12005.9|12001.9|12005.9|12001.9|11998.1|11994.1|3883
1652974200000|2022-05-19 15:30:00|12004.3|12000.3|11993.4|11989.4|12005.9|12001.9|11991.8|11987.8|3588
1652974500000|2022-05-19 15:35:00|11991.8|11987.8|11987.2|11983.2|11993.4|11989.4|11987.2|11983.2|3414
1652974800000|2022-05-19 15:40:00|11985.6|11981.6|11982.5|11978.5|11985.6|11981.6|11979.3|11975.3|5736
1652975100000|2022-05-19 15:45:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|3068
1652975400000|2022-05-19 15:50:00|11984|11980|11987.2|11983.2|11990.3|11986.3|11982.5|11978.5|8236
1652975700000|2022-05-19 15:55:00|11988.7|11984.7|11988.7|11984.7|11993.4|11989.4|11987.2|11983.2|4427
1652976000000|2022-05-19 16:00:00|11990.3|11986.3|11987.2|11983.2|11991.8|11987.8|11987.2|11983.2|5323
1652976300000|2022-05-19 16:05:00|11988.7|11984.7|11980.9|11976.9|11988.7|11984.7|11979.3|11975.3|8699
1652976600000|2022-05-19 16:10:00|11979.3|11975.3|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|6647
1652976900000|2022-05-19 16:15:00|11979.3|11975.3|11980.9|11976.9|11980.9|11976.9|11977.8|11973.8|5053
1652977200000|2022-05-19 16:20:00|11979.3|11975.3|11984|11980|11984|11980|11979.3|11975.3|8749
1652977500000|2022-05-19 16:25:00|11982.5|11978.5|11982.5|11978.5|11985.6|11981.6|11982.5|11978.5|5069
1652977800000|2022-05-19 16:30:00|11984|11980|11987.2|11983.2|11990.3|11986.3|11984|11980|3786
1652978100000|2022-05-19 16:35:00|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|5138
1652978400000|2022-05-19 16:40:00|11990.3|11986.3|11993.4|11989.4|11995|11991|11990.3|11986.3|3490
1652978700000|2022-05-19 16:45:00|11995|11991|11993.4|11989.4|11995|11991|11991.8|11987.8|2028
1652979000000|2022-05-19 16:50:00|11991.8|11987.8|11993.4|11989.4|11995|11991|11990.3|11986.3|2776
1652979300000|2022-05-19 16:55:00|11995|11991|11988.7|11984.7|11996.5|11992.5|11988.7|11984.7|7166
1652979600000|2022-05-19 17:00:00|11987.2|11983.2|11988.7|11984.7|11988.7|11984.7|11984|11980|5880
1652979900000|2022-05-19 17:05:00|11987.2|11983.2|11984|11980|11988.7|11984.7|11982.5|11978.5|4244
1652980200000|2022-05-19 17:10:00|11987.2|11983.2|11990.3|11986.3|11990.3|11986.3|11985.6|11981.6|4781
1652980500000|2022-05-19 17:15:00|11988.7|11984.7|11985.6|11981.6|11988.7|11984.7|11985.6|11981.6|941
1652980800000|2022-05-19 17:20:00|11987.2|11983.2|11984|11980|11987.2|11983.2|11984|11980|3142
1652981100000|2022-05-19 17:25:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11982.5|11978.5|3009
1652981400000|2022-05-19 17:30:00|11987.2|11983.2|11977.8|11973.8|11987.2|11983.2|11977.8|11973.8|4414
1652981700000|2022-05-19 17:35:00|11979.3|11975.3|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|4931
1652982000000|2022-05-19 17:40:00|11979.3|11975.3|11979.3|11975.3|11982.5|11978.5|11977.8|11973.8|3841
1652982300000|2022-05-19 17:45:00|11980.9|11976.9|11987.2|11983.2|11987.2|11983.2|11977.8|11973.8|2811
1652982600000|2022-05-19 17:50:00|11985.6|11981.6|11982.5|11978.5|11987.2|11983.2|11982.5|11978.5|2611
1652982900000|2022-05-19 17:55:00|11980.9|11976.9|11984|11980|11985.6|11981.6|11980.9|11976.9|2102
1652983200000|2022-05-19 18:00:00|11982.5|11978.5|11982.5|11978.5|11984|11980|11979.3|11975.3|1979
1652983500000|2022-05-19 18:05:00|11984|11980|11984|11980|11987.2|11983.2|11982.5|11978.5|2391
1652983800000|2022-05-19 18:10:00|11982.5|11978.5|11982.5|11978.5|11984|11980|11979.3|11975.3|1519
1652984100000|2022-05-19 18:15:00|11980.9|11976.9|11984|11980|11984|11980|11980.9|11976.9|10988
1652984400000|2022-05-19 18:20:00|11982.5|11978.5|11980.9|11976.9|11984|11980|11980.9|11976.9|2156
1652984700000|2022-05-19 18:25:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|2697
1652985000000|2022-05-19 18:30:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|2746
1652985300000|2022-05-19 18:35:00|11980.9|11976.9|11973.1|11969.1|11980.9|11976.9|11973.1|11969.1|4037
1652985600000|2022-05-19 18:40:00|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|2451
1652985900000|2022-05-19 18:45:00|11973.1|11969.1|11976.2|11972.2|11976.2|11972.2|11971.5|11967.5|4911
1652986200000|2022-05-19 18:50:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11971.5|11967.5|4346
1652986500000|2022-05-19 18:55:00|11976.2|11972.2|11973.1|11969.1|11977.8|11973.8|11971.5|11967.5|10274
1652986800000|2022-05-19 19:00:00|11971.5|11967.5|11971.5|11967.5|11974.7|11970.7|11971.5|11967.5|9930
1652987100000|2022-05-19 19:05:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11970|11966|5620
1652987400000|2022-05-19 19:10:00|11976.2|11972.2|11976.2|11972.2|11977.8|11973.8|11973.1|11969.1|25899
1652987700000|2022-05-19 19:15:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|4036
1652988000000|2022-05-19 19:20:00|11977.8|11973.8|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|3526
1652988300000|2022-05-19 19:25:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11974.7|11970.7|2476
1652988600000|2022-05-19 19:30:00|11977.8|11973.8|11982.5|11978.5|11982.5|11978.5|11977.8|11973.8|3036
1652988900000|2022-05-19 19:35:00|11980.9|11976.9|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|4091
1652989200000|2022-05-19 19:40:00|11979.3|11975.3|11974.7|11970.7|11979.3|11975.3|11974.7|11970.7|4107
1652989500000|2022-05-19 19:45:00|11976.2|11972.2|11973.1|11969.1|11976.2|11972.2|11971.5|11967.5|1466
1652989800000|2022-05-19 19:50:00|11974.7|11970.7|11977.8|11973.8|11977.8|11973.8|11973.1|11969.1|2637
1652990100000|2022-05-19 19:55:00|11976.2|11972.2|11976.2|11972.2|11977.8|11973.8|11973.1|11969.1|4720
1652990400000|2022-05-19 20:00:00|11977.8|11973.8|11973.1|11969.1|11977.8|11973.8|11970|11966|28282
1652990700000|2022-05-19 20:05:00|11974.7|11970.7|11971.5|11967.5|11974.7|11970.7|11971.5|11967.5|1957
1652991000000|2022-05-19 20:10:00|11973.1|11969.1|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|2144
1652991300000|2022-05-19 20:15:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|3883
1652991600000|2022-05-19 20:20:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|1563
1652991900000|2022-05-19 20:25:00|11973.1|11969.1|11970|11966|11974.7|11970.7|11970|11966|1798
1652992200000|2022-05-19 20:30:00|11971.5|11967.5|11976.2|11972.2|11976.2|11972.2|11971.5|11967.5|444
1652992500000|2022-05-19 20:35:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11974.7|11970.7|1071
1652992800000|2022-05-19 20:40:00|11979.3|11975.3|11982.5|11978.5|11982.5|11978.5|11977.8|11973.8|1354
1652993100000|2022-05-19 20:45:00|11984|11980|11979.3|11975.3|11984|11980|11979.3|11975.3|1278
1652993400000|2022-05-19 20:50:00|11980.1|11976.1|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|1396
1652993700000|2022-05-19 20:55:00|11978.6|11974.6|11980.9|11976.9|11980.9|11976.9|11977.8|11973.8|1175
1652997600000|2022-05-19 22:00:00|11985.6|11981.6|11982.5|11978.5|11985.6|11981.6|11980.9|11976.9|866
1652997900000|2022-05-19 22:05:00|11984|11980|11984|11980|11984|11980|11982.5|11978.5|158
1652998200000|2022-05-19 22:10:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|85
1652998500000|2022-05-19 22:15:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|158
1652998800000|2022-05-19 22:20:00|11980.9|11976.9|11984|11980|11984|11980|11980.9|11976.9|577
1652999100000|2022-05-19 22:25:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|16
1652999400000|2022-05-19 22:30:00|11984|11980|11984|11980|11985.6|11981.6|11984|11980|234
1652999700000|2022-05-19 22:35:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|56
1653000000000|2022-05-19 22:40:00|11984|11980|11985.6|11981.6|11985.6|11981.6|11982.5|11978.5|317
1653000300000|2022-05-19 22:45:00|11984|11980|11986.4|11982.4|11986.4|11982.4|11984|11980|507
1653000600000|2022-05-19 22:50:00|11985.6|11981.6|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|854
1653000900000|2022-05-19 22:55:00|11986.4|11982.4|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|279
1653001200000|2022-05-19 23:00:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11982.5|11978.5|998
1653001500000|2022-05-19 23:05:00|11987.2|11983.2|11984|11980|11987.2|11983.2|11984|11980|727
1653001800000|2022-05-19 23:10:00|11984.8|11980.8|11985.6|11981.6|11987.2|11983.2|11984.8|11980.8|319
1653002100000|2022-05-19 23:15:00|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|11985.6|11981.6|358
1653002400000|2022-05-19 23:20:00|11985.6|11981.6|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|517
1653002700000|2022-05-19 23:25:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|274
1653003000000|2022-05-19 23:30:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|652
1653003300000|2022-05-19 23:35:00|11984|11980|11982.5|11978.5|11985.6|11981.6|11982.5|11978.5|414
1653003600000|2022-05-19 23:40:00|11981.7|11977.7|11980.9|11976.9|11982.5|11978.5|11980.9|11976.9|717
1653003900000|2022-05-19 23:45:00|11979.3|11975.3|11974.7|11970.7|11980.9|11976.9|11974.7|11970.7|1188
1653004200000|2022-05-19 23:50:00|11976.2|11972.2|11977.8|11973.8|11977.8|11973.8|11974.7|11970.7|487
1653004500000|2022-05-19 23:55:00|11977|11973|11977.8|11973.8|11978.6|11974.6|11977|11973|200
1653004800000|2022-05-20 00:00:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|527
1653005100000|2022-05-20 00:05:00|11979.3|11975.3|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|882
1653005400000|2022-05-20 00:10:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|1099
1653005700000|2022-05-20 00:15:00|11978.6|11974.6|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|595
1653006000000|2022-05-20 00:20:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|845
1653006300000|2022-05-20 00:25:00|11976.2|11972.2|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|784
1653006600000|2022-05-20 00:30:00|11976.2|11972.2|11973.1|11969.1|11977.8|11973.8|11973.1|11969.1|1196
1653006900000|2022-05-20 00:35:00|11973.9|11969.9|11971.5|11967.5|11974.7|11970.7|11970|11966|1120
1653007200000|2022-05-20 00:40:00|11970|11966|11973.1|11969.1|11973.1|11969.1|11970|11966|930
1653007500000|2022-05-20 00:45:00|11971.5|11967.5|11970|11966|11973.1|11969.1|11970|11966|2890
1653007800000|2022-05-20 00:50:00|11971.5|11967.5|11976.2|11972.2|11976.2|11972.2|11971.5|11967.5|1147
1653008100000|2022-05-20 00:55:00|11974.7|11970.7|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|524
1653008400000|2022-05-20 01:00:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|820
1653008700000|2022-05-20 01:05:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|816
1653009000000|2022-05-20 01:10:00|11977.8|11973.8|11974.7|11970.7|11977.8|11973.8|11973.1|11969.1|589
1653009300000|2022-05-20 01:15:00|11973.1|11969.1|11970|11966|11974.7|11970.7|11970|11966|1969
1653009600000|2022-05-20 01:20:00|11968.4|11964.4|11970|11966|11970|11966|11968.4|11964.4|627
1653009900000|2022-05-20 01:25:00|11968.4|11964.4|11963.7|11959.7|11970|11966|11963.7|11959.7|1597
1653010200000|2022-05-20 01:30:00|11965.3|11961.3|11960.6|11956.6|11966.8|11962.8|11960.6|11956.6|1348
1653010500000|2022-05-20 01:35:00|11962.2|11958.2|11960.6|11956.6|11962.2|11958.2|11960.6|11956.6|1623
1653010800000|2022-05-20 01:40:00|11959|11955|11959|11955|11959|11955|11955.9|11951.9|1945
1653011100000|2022-05-20 01:45:00|11960.6|11956.6|11962.2|11958.2|11962.2|11958.2|11959.8|11955.8|634
1653011400000|2022-05-20 01:50:00|11961.4|11957.4|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|414
1653011700000|2022-05-20 01:55:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11962.2|11958.2|1018
1653012000000|2022-05-20 02:00:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|429
1653012300000|2022-05-20 02:05:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|532
1653012600000|2022-05-20 02:10:00|11970|11966|11970|11966|11973.1|11969.1|11966.8|11962.8|1109
1653012900000|2022-05-20 02:15:00|11968.4|11964.4|11966.8|11962.8|11970|11966|11965.3|11961.3|498
1653013200000|2022-05-20 02:20:00|11965.3|11961.3|11965.3|11961.3|11966.1|11962.1|11963.7|11959.7|363
1653013500000|2022-05-20 02:25:00|11963.7|11959.7|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|206
1653013800000|2022-05-20 02:30:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|71
1653014100000|2022-05-20 02:35:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|195
1653014400000|2022-05-20 02:40:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|247
1653014700000|2022-05-20 02:45:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|560
1653015000000|2022-05-20 02:50:00|11966.8|11962.8|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|277
1653015300000|2022-05-20 02:55:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|133
1653015600000|2022-05-20 03:00:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11968.4|11964.4|484
1653015900000|2022-05-20 03:05:00|11970.8|11966.8|11971.5|11967.5|11971.5|11967.5|11970|11966|413
1653016200000|2022-05-20 03:10:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|475
1653016500000|2022-05-20 03:15:00|11971.5|11967.5|11971.5|11967.5|11972.3|11968.3|11971.5|11967.5|263
1653016800000|2022-05-20 03:20:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11970|11966|145
1653017100000|2022-05-20 03:25:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|182
1653017400000|2022-05-20 03:30:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|555
1653017700000|2022-05-20 03:35:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|374
1653018000000|2022-05-20 03:40:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|396
1653018300000|2022-05-20 03:45:00|11979.3|11975.3|11980.9|11976.9|11980.9|11976.9|11977.8|11973.8|907
1653018600000|2022-05-20 03:50:00|11982.5|11978.5|11985.6|11981.6|11987.2|11983.2|11980.9|11976.9|2281
1653018900000|2022-05-20 03:55:00|11986.4|11982.4|11984|11980|11986.4|11982.4|11984|11980|1442
1653019200000|2022-05-20 04:00:00|11982.5|11978.5|11980.9|11976.9|11984|11980|11980.9|11976.9|1141
1653019500000|2022-05-20 04:05:00|11979.3|11975.3|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|646
1653019800000|2022-05-20 04:10:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|645
1653020100000|2022-05-20 04:15:00|11976.2|11972.2|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|298
1653020400000|2022-05-20 04:20:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|168
1653020700000|2022-05-20 04:25:00|11976.2|11972.2|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|394
1653021000000|2022-05-20 04:30:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|747
1653021300000|2022-05-20 04:35:00|11979.3|11975.3|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|523
1653021600000|2022-05-20 04:40:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|418
1653021900000|2022-05-20 04:45:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|326
1653022200000|2022-05-20 04:50:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|193
1653022500000|2022-05-20 04:55:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|521
1653022800000|2022-05-20 05:00:00|11977.8|11973.8|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|692
1653023100000|2022-05-20 05:05:00|11974.7|11970.7|11977.8|11973.8|11977.8|11973.8|11974.7|11970.7|85
1653023400000|2022-05-20 05:10:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|71
1653023700000|2022-05-20 05:15:00|11977|11973|11979.3|11975.3|11979.3|11975.3|11977|11973|590
1653024000000|2022-05-20 05:20:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|500
1653024300000|2022-05-20 05:25:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|277
1653024600000|2022-05-20 05:30:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|447
1653024900000|2022-05-20 05:35:00|11977.8|11973.8|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|682
1653025200000|2022-05-20 05:40:00|11973.1|11969.1|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|823
1653025500000|2022-05-20 05:45:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|150
1653025800000|2022-05-20 05:50:00|11973.9|11969.9|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|297
1653026100000|2022-05-20 05:55:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11973.9|11969.9|282
1653026400000|2022-05-20 06:00:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11970|11966|2698
1653026700000|2022-05-20 06:05:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11970|11966|678
1653027000000|2022-05-20 06:10:00|11970|11966|11966.8|11962.8|11971.5|11967.5|11965.3|11961.3|1729
1653027300000|2022-05-20 06:15:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|758
1653027600000|2022-05-20 06:20:00|11967.6|11963.6|11963.7|11959.7|11968.4|11964.4|11962.2|11958.2|1961
1653027900000|2022-05-20 06:25:00|11965.3|11961.3|11968.4|11964.4|11970|11966|11963.7|11959.7|1259
1653028200000|2022-05-20 06:30:00|11967.6|11963.6|11970|11966|11973.1|11969.1|11966.8|11962.8|1644
1653028500000|2022-05-20 06:35:00|11968.4|11964.4|11971.5|11967.5|11971.5|11967.5|11968.4|11964.4|908
1653028800000|2022-05-20 06:40:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11970|11966|696
1653029100000|2022-05-20 06:45:00|11973.1|11969.1|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|1215
1653029400000|2022-05-20 06:50:00|11977.8|11973.8|11972.3|11968.3|11977.8|11973.8|11971.5|11967.5|1411
1653029700000|2022-05-20 06:55:00|11973.1|11969.1|11970|11966|11973.1|11969.1|11968.4|11964.4|1223
1653030000000|2022-05-20 07:00:00|11968.4|11964.4|11970|11966|11971.5|11967.5|11965.3|11961.3|2447
1653030300000|2022-05-20 07:05:00|11968.4|11964.4|11963.7|11959.7|11968.4|11964.4|11963.7|11959.7|3272
1653030600000|2022-05-20 07:10:00|11965.3|11961.3|11962.2|11958.2|11966.8|11962.8|11960.6|11956.6|3311
1653030900000|2022-05-20 07:15:00|11960.6|11956.6|11962.2|11958.2|11962.2|11958.2|11957.5|11953.5|3541
1653031200000|2022-05-20 07:20:00|11960.6|11956.6|11960.6|11956.6|11963.7|11959.7|11960.6|11956.6|2083
1653031500000|2022-05-20 07:25:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11959|11955|849
1653031800000|2022-05-20 07:30:00|11960.6|11956.6|11957.5|11953.5|11963.7|11959.7|11954.3|11950.3|2177
1653032100000|2022-05-20 07:35:00|11959|11955|11959|11955|11959|11955|11952.8|11948.8|3214
1653032400000|2022-05-20 07:40:00|11957.5|11953.5|11962.2|11958.2|11962.2|11958.2|11955.9|11951.9|1340
1653032700000|2022-05-20 07:45:00|11963.7|11959.7|11966.8|11962.8|11966.8|11962.8|11963.7|11959.7|2663
1653033000000|2022-05-20 07:50:00|11968.4|11964.4|11970|11966|11971.5|11967.5|11966.8|11962.8|2951
1653033300000|2022-05-20 07:55:00|11968.4|11964.4|11971.5|11967.5|11971.5|11967.5|11966.8|11962.8|2153
1653033600000|2022-05-20 08:00:00|11973.1|11969.1|11971.5|11967.5|11974.7|11970.7|11971.5|11967.5|2478
1653033900000|2022-05-20 08:05:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11970|11966|2014
1653034200000|2022-05-20 08:10:00|11972.3|11968.3|11973.1|11969.1|11974.7|11970.7|11970|11966|1240
1653034500000|2022-05-20 08:15:00|11971.5|11967.5|11976.2|11972.2|11976.2|11972.2|11971.5|11967.5|1513
1653034800000|2022-05-20 08:20:00|11974.7|11970.7|11970|11966|11974.7|11970.7|11970|11966|985
1653035100000|2022-05-20 08:25:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11968.4|11964.4|715
1653035400000|2022-05-20 08:30:00|11968.4|11964.4|11966.8|11962.8|11970|11966|11966.8|11962.8|2000
1653035700000|2022-05-20 08:35:00|11968.4|11964.4|11965.3|11961.3|11970|11966|11965.3|11961.3|781
1653036000000|2022-05-20 08:40:00|11966.8|11962.8|11962.2|11958.2|11966.8|11962.8|11962.2|11958.2|755
1653036300000|2022-05-20 08:45:00|11963.7|11959.7|11963.7|11959.7|11965.3|11961.3|11962.2|11958.2|524
1653036600000|2022-05-20 08:50:00|11965.3|11961.3|11963.7|11959.7|11965.3|11961.3|11962.2|11958.2|1832
1653036900000|2022-05-20 08:55:00|11965.3|11961.3|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|309
1653037200000|2022-05-20 09:00:00|11965.3|11961.3|11960.6|11956.6|11965.3|11961.3|11960.6|11956.6|1216
1653037500000|2022-05-20 09:05:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11959|11955|1999
1653037800000|2022-05-20 09:10:00|11960.6|11956.6|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|953
1653038100000|2022-05-20 09:15:00|11960.6|11956.6|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|244
1653038400000|2022-05-20 09:20:00|11960.6|11956.6|11965.3|11961.3|11965.3|11961.3|11960.6|11956.6|1235
1653038700000|2022-05-20 09:25:00|11963.7|11959.7|11962.2|11958.2|11965.3|11961.3|11962.2|11958.2|879
1653039000000|2022-05-20 09:30:00|11963.7|11959.7|11963.7|11959.7|11965.3|11961.3|11962.2|11958.2|1403
1653039300000|2022-05-20 09:35:00|11962.2|11958.2|11963.7|11959.7|11965.3|11961.3|11962.2|11958.2|980
1653039600000|2022-05-20 09:40:00|11965.3|11961.3|11968.4|11964.4|11968.4|11964.4|11963.7|11959.7|903
1653039900000|2022-05-20 09:45:00|11966.8|11962.8|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|469
1653040200000|2022-05-20 09:50:00|11968.4|11964.4|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|729
1653040500000|2022-05-20 09:55:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11963.7|11959.7|102
1653040800000|2022-05-20 10:00:00|11965.3|11961.3|11963.7|11959.7|11966.8|11962.8|11963.7|11959.7|500
1653041100000|2022-05-20 10:05:00|11962.2|11958.2|11962.2|11958.2|11963.7|11959.7|11960.6|11956.6|1769
1653041400000|2022-05-20 10:10:00|11960.6|11956.6|11962.2|11958.2|11963.7|11959.7|11960.6|11956.6|303
1653041700000|2022-05-20 10:15:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11962.2|11958.2|1585
1653042000000|2022-05-20 10:20:00|11963.7|11959.7|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|1239
1653042300000|2022-05-20 10:25:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|468
1653042600000|2022-05-20 10:30:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|693
1653042900000|2022-05-20 10:35:00|11967.6|11963.6|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|1665
1653043200000|2022-05-20 10:40:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|2087
1653043500000|2022-05-20 10:45:00|11963.7|11959.7|11960.6|11956.6|11963.7|11959.7|11960.6|11956.6|852
1653043800000|2022-05-20 10:50:00|11962.2|11958.2|11960.6|11956.6|11962.2|11958.2|11959|11955|1207
1653044100000|2022-05-20 10:55:00|11962.2|11958.2|11960.6|11956.6|11963.7|11959.7|11960.6|11956.6|1350
1653044400000|2022-05-20 11:00:00|11962.2|11958.2|11965.3|11961.3|11966.8|11962.8|11962.2|11958.2|1307
1653044700000|2022-05-20 11:05:00|11966.8|11962.8|11971.5|11967.5|11974.7|11970.7|11965.3|11961.3|7731
1653045000000|2022-05-20 11:10:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11970|11966|520
1653045300000|2022-05-20 11:15:00|11970|11966|11971.5|11967.5|11973.1|11969.1|11970|11966|1374
1653045600000|2022-05-20 11:20:00|11970|11966|11966.8|11962.8|11970|11966|11966.8|11962.8|944
1653045900000|2022-05-20 11:25:00|11965.3|11961.3|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|2012
1653046200000|2022-05-20 11:30:00|11965.3|11961.3|11960.6|11956.6|11965.3|11961.3|11959|11955|2584
1653046500000|2022-05-20 11:35:00|11959|11955|11960.6|11956.6|11962.2|11958.2|11959|11955|923
1653046800000|2022-05-20 11:40:00|11959|11955|11962.2|11958.2|11962.2|11958.2|11957.5|11953.5|1272
1653047100000|2022-05-20 11:45:00|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|11959|11955|1245
1653047400000|2022-05-20 11:50:00|11959|11955|11955.9|11951.9|11960.6|11956.6|11955.9|11951.9|1204
1653047700000|2022-05-20 11:55:00|11954.3|11950.3|11957.5|11953.5|11957.5|11953.5|11952.8|11948.8|3598
1653048000000|2022-05-20 12:00:00|11958.3|11954.3|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|860
1653048300000|2022-05-20 12:05:00|11959|11955|11963.7|11959.7|11965.3|11961.3|11959|11955|2387
1653048600000|2022-05-20 12:10:00|11962.2|11958.2|11966.8|11962.8|11970|11966|11962.2|11958.2|4322
1653048900000|2022-05-20 12:15:00|11968.4|11964.4|11973.1|11969.1|11974.7|11970.7|11968.4|11964.4|3157
1653049200000|2022-05-20 12:20:00|11972.3|11968.3|11976.2|11972.2|11976.2|11972.2|11970|11966|5871
1653049500000|2022-05-20 12:25:00|11977.8|11973.8|11982.5|11978.5|11984|11980|11976.2|11972.2|5576
1653049800000|2022-05-20 12:30:00|11980.9|11976.9|11984|11980|11987.2|11983.2|11980.9|11976.9|3530
1653050100000|2022-05-20 12:35:00|11982.5|11978.5|11982.5|11978.5|11984|11980|11980.9|11976.9|2430
1653050400000|2022-05-20 12:40:00|11980.9|11976.9|11985.6|11981.6|11987.2|11983.2|11979.3|11975.3|3587
1653050700000|2022-05-20 12:45:00|11987.2|11983.2|11987.2|11983.2|11990.3|11986.3|11987.2|11983.2|4350
1653051000000|2022-05-20 12:50:00|11988.7|11984.7|11996.5|11992.5|11999.7|11995.7|11987.2|11983.2|8145
1653051300000|2022-05-20 12:55:00|11998.1|11994.1|11995|11991|11999.7|11995.7|11995|11991|12070
1653051600000|2022-05-20 13:00:00|11996.5|11992.5|11998.1|11994.1|11998.1|11994.1|11993.4|11989.4|12681
1653051900000|2022-05-20 13:05:00|11997.3|11993.3|11991.8|11987.8|11998.1|11994.1|11991.8|11987.8|3446
1653052200000|2022-05-20 13:10:00|11993.4|11989.4|11990.3|11986.3|11993.4|11989.4|11990.3|11986.3|30066
1653052500000|2022-05-20 13:15:00|11991.8|11987.8|11982.5|11978.5|11991.8|11987.8|11982.5|11978.5|4716
1653052800000|2022-05-20 13:20:00|11984|11980|11971.5|11967.5|11984|11980|11968.4|11964.4|12833
1653053100000|2022-05-20 13:25:00|11970|11966|11966.8|11962.8|11971.5|11967.5|11965.3|11961.3|3967
1653053400000|2022-05-20 13:30:00|11968.4|11964.4|11977.8|11973.8|11977.8|11973.8|11965.3|11961.3|6264
1653053700000|2022-05-20 13:35:00|11976.2|11972.2|11977.8|11973.8|11982.5|11978.5|11974.7|11970.7|6121
1653054000000|2022-05-20 13:40:00|11979.3|11975.3|11977.8|11973.8|11982.5|11978.5|11976.2|11972.2|11982
1653054300000|2022-05-20 13:45:00|11976.2|11972.2|11979.3|11975.3|11980.9|11976.9|11974.7|11970.7|5517
1653054600000|2022-05-20 13:50:00|11977.8|11973.8|11973.1|11969.1|11977.8|11973.8|11970|11966|3872
1653054900000|2022-05-20 13:55:00|11971.5|11967.5|11970|11966|11974.7|11970.7|11968.4|11964.4|5000
1653055200000|2022-05-20 14:00:00|11968.4|11964.4|11970|11966|11973.1|11969.1|11968.4|11964.4|3286
1653055500000|2022-05-20 14:05:00|11968.4|11964.4|11977.8|11973.8|11979.3|11975.3|11968.4|11964.4|3887
1653055800000|2022-05-20 14:10:00|11976.2|11972.2|11984|11980|11984|11980|11974.7|11970.7|6742
1653056100000|2022-05-20 14:15:00|11982.5|11978.5|11990.3|11986.3|11990.3|11986.3|11982.5|11978.5|14861
1653056400000|2022-05-20 14:20:00|11988.7|11984.7|11988.7|11984.7|11993.4|11989.4|11987.2|11983.2|8248
1653056700000|2022-05-20 14:25:00|11990.3|11986.3|11985.6|11981.6|11990.3|11986.3|11984|11980|4979
1653057000000|2022-05-20 14:30:00|11987.2|11983.2|11984|11980|11987.2|11983.2|11982.5|11978.5|30099
1653057300000|2022-05-20 14:35:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11984|11980|3052
1653057600000|2022-05-20 14:40:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11984|11980|27483
1653057900000|2022-05-20 14:45:00|11988.7|11984.7|11998.1|11994.1|11999.7|11995.7|11988.7|11984.7|15505
1653058200000|2022-05-20 14:50:00|11996.5|11992.5|11993.4|11989.4|11999.7|11995.7|11991.8|11987.8|3722
1653058500000|2022-05-20 14:55:00|11995|11991|11995|11991|11995|11991|11991.8|11987.8|6740
1653058800000|2022-05-20 15:00:00|11993.4|11989.4|11995|11991|11995|11991|11987.2|11983.2|4887
1653059100000|2022-05-20 15:05:00|11993.4|11989.4|11996.5|11992.5|11999.7|11995.7|11993.4|11989.4|6318
1653059400000|2022-05-20 15:10:00|11998.1|11994.1|11999.7|11995.7|12004.3|12000.3|11996.5|11992.5|5661
1653059700000|2022-05-20 15:15:00|11998.1|11994.1|11998.1|11994.1|11999.7|11995.7|11996.5|11992.5|2826
1653060000000|2022-05-20 15:20:00|11999.7|11995.7|12002.8|11998.8|12002.8|11998.8|11995|11991|4601
1653060300000|2022-05-20 15:25:00|12004.3|12000.3|11999.7|11995.7|12004.3|12000.3|11998.1|11994.1|5115
1653060600000|2022-05-20 15:30:00|12001.2|11997.2|11998.1|11994.1|12002.8|11998.8|11998.1|11994.1|2116
1653060900000|2022-05-20 15:35:00|11996.5|11992.5|11998.1|11994.1|11998.1|11994.1|11993.4|11989.4|3246
1653061200000|2022-05-20 15:40:00|11996.5|11992.5|11995|11991|11998.1|11994.1|11995|11991|5129
1653061500000|2022-05-20 15:45:00|11996.5|11992.5|11998.1|11994.1|11998.1|11994.1|11993.4|11989.4|4875
1653061800000|2022-05-20 15:50:00|11999.7|11995.7|12001.2|11997.2|12002.8|11998.8|11998.1|11994.1|6971
1653062100000|2022-05-20 15:55:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11998.1|11994.1|2756
1653062400000|2022-05-20 16:00:00|11999.7|11995.7|12004.3|12000.3|12005.9|12001.9|11999.7|11995.7|4436
1653062700000|2022-05-20 16:05:00|12002.8|11998.8|12007.5|12003.5|12007.5|12003.5|12001.2|11997.2|2464
1653063000000|2022-05-20 16:10:00|12009|12005|12009|12005|12013.7|12009.7|12007.5|12003.5|9274
1653063300000|2022-05-20 16:15:00|12010.6|12006.6|12010.6|12006.6|12013.7|12009.7|12009|12005|4900
1653063600000|2022-05-20 16:20:00|12012.2|12008.2|12007.5|12003.5|12012.2|12008.2|12005.9|12001.9|2646
1653063900000|2022-05-20 16:25:00|12009|12005|12010.6|12006.6|12012.2|12008.2|12007.5|12003.5|1844
1653064200000|2022-05-20 16:30:00|12012.2|12008.2|12013.7|12009.7|12013.7|12009.7|12010.6|12006.6|2402
1653064500000|2022-05-20 16:35:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12010.6|12006.6|2720
1653064800000|2022-05-20 16:40:00|12016.1|12012.1|12020|12016|12020|12016|12015.3|12011.3|2611
1653065100000|2022-05-20 16:45:00|12018.4|12014.4|12021.5|12017.5|12026.2|12022.2|12018.4|12014.4|7087
1653065400000|2022-05-20 16:50:00|12020|12016|12023.1|12019.1|12024.7|12020.7|12018.4|12014.4|4671
1653065700000|2022-05-20 16:55:00|12021.5|12017.5|12020|12016|12023.1|12019.1|12018.4|12014.4|4165
1653066000000|2022-05-20 17:00:00|12021.5|12017.5|12024.7|12020.7|12026.2|12022.2|12020|12016|3590
1653066300000|2022-05-20 17:05:00|12023.1|12019.1|12024.7|12020.7|12027.8|12023.8|12022.3|12018.3|5563
1653066600000|2022-05-20 17:10:00|12023.1|12019.1|12021.5|12017.5|12026.2|12022.2|12021.5|12017.5|2664
1653066900000|2022-05-20 17:15:00|12023.1|12019.1|12021.5|12017.5|12024.7|12020.7|12020|12016|5414
1653067200000|2022-05-20 17:20:00|12023.1|12019.1|12023.1|12019.1|12024.7|12020.7|12018.4|12014.4|2991
1653067500000|2022-05-20 17:25:00|12024.7|12020.7|12024.7|12020.7|12024.7|12020.7|12021.5|12017.5|2673
1653067800000|2022-05-20 17:30:00|12023.1|12019.1|12013.7|12009.7|12023.1|12019.1|12013.7|12009.7|6674
1653068100000|2022-05-20 17:35:00|12012.2|12008.2|12013.7|12009.7|12015.3|12011.3|12010.6|12006.6|4502
1653068400000|2022-05-20 17:40:00|12012.2|12008.2|12010.6|12006.6|12012.2|12008.2|12010.6|12006.6|1922
1653068700000|2022-05-20 17:45:00|12012.2|12008.2|12010.6|12006.6|12012.2|12008.2|12007.5|12003.5|3680
1653069000000|2022-05-20 17:50:00|12009|12005|12005.9|12001.9|12013.7|12009.7|12005.9|12001.9|5224
1653069300000|2022-05-20 17:55:00|12004.3|12000.3|12010.6|12006.6|12012.2|12008.2|12004.3|12000.3|3139
1653069600000|2022-05-20 18:00:00|12012.2|12008.2|12013.7|12009.7|12015.3|12011.3|12010.6|12006.6|2799
1653069900000|2022-05-20 18:05:00|12015.3|12011.3|12013.7|12009.7|12016.8|12012.8|12012.2|12008.2|2846
1653070200000|2022-05-20 18:10:00|12012.2|12008.2|12012.2|12008.2|12013.7|12009.7|12010.6|12006.6|2518
1653070500000|2022-05-20 18:15:00|12010.6|12006.6|12016.8|12012.8|12018.4|12014.4|12010.6|12006.6|2868
1653070800000|2022-05-20 18:20:00|12018.4|12014.4|12016.8|12012.8|12018.4|12014.4|12015.3|12011.3|3024
1653071100000|2022-05-20 18:25:00|12018.4|12014.4|12015.3|12011.3|12018.4|12014.4|12013.7|12009.7|1758
1653071400000|2022-05-20 18:30:00|12013.7|12009.7|12018.4|12014.4|12018.4|12014.4|12013.7|12009.7|3079
1653071700000|2022-05-20 18:35:00|12016.8|12012.8|12020|12016|12020|12016|12016.8|12012.8|3162
1653072000000|2022-05-20 18:40:00|12018.4|12014.4|12013.7|12009.7|12018.4|12014.4|12013.7|12009.7|2929
1653072300000|2022-05-20 18:45:00|12015.3|12011.3|12015.3|12011.3|12018.4|12014.4|12015.3|12011.3|4831
1653072600000|2022-05-20 18:50:00|12016.8|12012.8|12010.6|12006.6|12018.4|12014.4|12010.6|12006.6|2835
1653072900000|2022-05-20 18:55:00|12012.2|12008.2|12013.7|12009.7|12015.3|12011.3|12012.2|12008.2|4448
1653073200000|2022-05-20 19:00:00|12015.3|12011.3|12021.5|12017.5|12023.1|12019.1|12015.3|12011.3|5775
1653073500000|2022-05-20 19:05:00|12020|12016|12020|12016|12021.5|12017.5|12018.4|12014.4|1237
1653073800000|2022-05-20 19:10:00|12021.5|12017.5|12023.1|12019.1|12024.7|12020.7|12020|12016|3725
1653074100000|2022-05-20 19:15:00|12021.5|12017.5|12023.1|12019.1|12024.7|12020.7|12021.5|12017.5|3359
1653074400000|2022-05-20 19:20:00|12021.5|12017.5|12023.1|12019.1|12024.7|12020.7|12021.5|12017.5|2531
1653074700000|2022-05-20 19:25:00|12021.5|12017.5|12018.4|12014.4|12023.1|12019.1|12018.4|12014.4|2973
1653075000000|2022-05-20 19:30:00|12020|12016|12016.8|12012.8|12020|12016|12016.8|12012.8|3434
1653075300000|2022-05-20 19:35:00|12015.3|12011.3|12018.4|12014.4|12018.4|12014.4|12015.3|12011.3|3381
1653075600000|2022-05-20 19:40:00|12016.8|12012.8|12016.8|12012.8|12018.4|12014.4|12015.3|12011.3|3319
1653075900000|2022-05-20 19:45:00|12018.4|12014.4|12015.3|12011.3|12018.4|12014.4|12015.3|12011.3|1975
1653076200000|2022-05-20 19:50:00|12013.7|12009.7|12015.3|12011.3|12015.3|12011.3|12013.7|12009.7|4088
1653076500000|2022-05-20 19:55:00|12013.7|12009.7|12009|12005|12013.7|12009.7|12009|12005|6020
1653076800000|2022-05-20 20:00:00|12010.6|12006.6|12013.7|12009.7|12013.7|12009.7|12009|12005|5232
1653077100000|2022-05-20 20:05:00|12015.3|12011.3|12016.8|12012.8|12016.8|12012.8|12015.3|12011.3|1343
1653077400000|2022-05-20 20:10:00|12018.4|12014.4|12013.7|12009.7|12018.4|12014.4|12012.2|12008.2|2107
1653077700000|2022-05-20 20:15:00|12015.3|12011.3|12012.2|12008.2|12015.3|12011.3|12012.2|12008.2|1094
1653078000000|2022-05-20 20:20:00|12013.7|12009.7|12010.6|12006.6|12013.7|12009.7|12010.6|12006.6|1088
1653078300000|2022-05-20 20:25:00|12012.2|12008.2|12009|12005|12012.2|12008.2|12009|12005|910
1653078600000|2022-05-20 20:30:00|12010.6|12006.6|12012.2|12008.2|12013.7|12009.7|12010.6|12006.6|2850
1653078900000|2022-05-20 20:35:00|12013.7|12009.7|12012.2|12008.2|12013.7|12009.7|12009|12005|1806
1653079200000|2022-05-20 20:40:00|12013.7|12009.7|12013.7|12009.7|12013.7|12009.7|12010.6|12006.6|1136
1653079500000|2022-05-20 20:45:00|12012.2|12008.2|12012.2|12008.2|12013.7|12009.7|12012.2|12008.2|1273
1653079800000|2022-05-20 20:50:00|12010.6|12006.6|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|1057
1653080100000|2022-05-20 20:55:00|12010.6|12006.6|12016.8|12012.8|12016.8|12012.8|12010.6|12006.6|5009
1653256800000|2022-05-22 22:00:00|12010.6|12006.6|12007.5|12003.5|12010.6|12006.6|12004.3|12000.3|1388
1653257100000|2022-05-22 22:05:00|12009|12005|12007.5|12003.5|12009|12005|12007.5|12003.5|451
1653257400000|2022-05-22 22:10:00|12005.9|12001.9|12007.5|12003.5|12007.5|12003.5|12005.9|12001.9|234
1653257700000|2022-05-22 22:15:00|12009|12005|12007.5|12003.5|12009|12005|12007.5|12003.5|192
1653258000000|2022-05-22 22:20:00|12009|12005|12007.5|12003.5|12009|12005|12007.5|12003.5|359
1653258300000|2022-05-22 22:25:00|12009|12005|12010.6|12006.6|12010.6|12006.6|12009|12005|510
1653258600000|2022-05-22 22:30:00|12009|12005|12009|12005|12010.6|12006.6|12009|12005|306
1653258900000|2022-05-22 22:35:00|12010.6|12006.6|12007.5|12003.5|12010.6|12006.6|12007.5|12003.5|595
1653259200000|2022-05-22 22:40:00|12009|12005|12009|12005|12009|12005|12009|12005|134
1653259500000|2022-05-22 22:45:00|12007.5|12003.5|12007.5|12003.5|12007.5|12003.5|12005.9|12001.9|445
1653259800000|2022-05-22 22:50:00|12005.9|12001.9|12010.6|12006.6|12012.2|12008.2|12005.9|12001.9|1201
1653260100000|2022-05-22 22:55:00|12009|12005|12010.6|12006.6|12010.6|12006.6|12009|12005|620
1653260400000|2022-05-22 23:00:00|12012.2|12008.2|12009|12005|12012.2|12008.2|12009|12005|918
1653260700000|2022-05-22 23:05:00|12010.6|12006.6|12010.6|12006.6|12013.7|12009.7|12010.6|12006.6|1135
1653261000000|2022-05-22 23:10:00|12009.8|12005.8|12007.5|12003.5|12012.2|12008.2|12007.5|12003.5|625
1653261300000|2022-05-22 23:15:00|12005.9|12001.9|12004.3|12000.3|12006.7|12002.7|12002.8|11998.8|1981
1653261600000|2022-05-22 23:20:00|12002.8|11998.8|12003.6|11999.6|12004.3|12000.3|12002.8|11998.8|295
1653261900000|2022-05-22 23:25:00|12004.3|12000.3|12002.8|11998.8|12004.3|12000.3|12002.8|11998.8|946
1653262200000|2022-05-22 23:30:00|12004.3|12000.3|12001.2|11997.2|12004.3|12000.3|12001.2|11997.2|300
1653262500000|2022-05-22 23:35:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|854
1653262800000|2022-05-22 23:40:00|12000.4|11996.4|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|572
1653263100000|2022-05-22 23:45:00|11999.7|11995.7|11999.7|11995.7|12001.2|11997.2|11999.7|11995.7|522
1653263400000|2022-05-22 23:50:00|11998.1|11994.1|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|589
1653263700000|2022-05-22 23:55:00|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|937
1653264000000|2022-05-23 00:00:00|12002.8|11998.8|12007.5|12003.5|12009|12005|12002.8|11998.8|2820
1653264300000|2022-05-23 00:05:00|12009|12005|12005.9|12001.9|12009|12005|12005.9|12001.9|631
1653264600000|2022-05-23 00:10:00|12004.3|12000.3|12004.3|12000.3|12005.9|12001.9|12001.2|11997.2|1289
1653264900000|2022-05-23 00:15:00|12002.8|11998.8|11996.5|11992.5|12004.3|12000.3|11996.5|11992.5|789
1653265200000|2022-05-23 00:20:00|11998.1|11994.1|11999.7|11995.7|11999.7|11995.7|11995|11991|1230
1653265500000|2022-05-23 00:25:00|11998.1|11994.1|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|580
1653265800000|2022-05-23 00:30:00|11998.1|11994.1|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|659
1653266100000|2022-05-23 00:35:00|11998.1|11994.1|11993.4|11989.4|11998.1|11994.1|11991.8|11987.8|1462
1653266400000|2022-05-23 00:40:00|11995|11991|11991.8|11987.8|11996.5|11992.5|11991.8|11987.8|792
1653266700000|2022-05-23 00:45:00|11993.4|11989.4|11995|11991|11995|11991|11991.8|11987.8|1437
1653267000000|2022-05-23 00:50:00|11993.4|11989.4|11998.1|11994.1|12001.2|11997.2|11993.4|11989.4|2129
1653267300000|2022-05-23 00:55:00|11999.7|11995.7|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|877
1653267600000|2022-05-23 01:00:00|11998.1|11994.1|11993.4|11989.4|11998.1|11994.1|11993.4|11989.4|532
1653267900000|2022-05-23 01:05:00|11995|11991|11996.5|11992.5|11998.1|11994.1|11993.4|11989.4|777
1653268200000|2022-05-23 01:10:00|11995|11991|11995|11991|11996.5|11992.5|11993.4|11989.4|965
1653268500000|2022-05-23 01:15:00|11993.4|11989.4|11998.1|11994.1|11998.1|11994.1|11993.4|11989.4|453
1653268800000|2022-05-23 01:20:00|11996.5|11992.5|11991.8|11987.8|11998.1|11994.1|11990.3|11986.3|903
1653269100000|2022-05-23 01:25:00|11990.3|11986.3|11990.3|11986.3|11991.8|11987.8|11990.3|11986.3|763
1653269400000|2022-05-23 01:30:00|11991.1|11987.1|11991.8|11987.8|11993.4|11989.4|11990.3|11986.3|636
1653269700000|2022-05-23 01:35:00|11992.6|11988.6|11991.8|11987.8|11995|11991|11991.8|11987.8|1400
1653270000000|2022-05-23 01:40:00|11993.4|11989.4|11995|11991|11995|11991|11991.8|11987.8|704
1653270300000|2022-05-23 01:45:00|11994.2|11990.2|11995|11991|11996.5|11992.5|11993.4|11989.4|854
1653270600000|2022-05-23 01:50:00|11993.4|11989.4|11995.8|11991.8|11996.5|11992.5|11993.4|11989.4|501
1653270900000|2022-05-23 01:55:00|11996.5|11992.5|11995|11991|11998.1|11994.1|11995|11991|1465
1653271200000|2022-05-23 02:00:00|11994.2|11990.2|11998.1|11994.1|11998.1|11994.1|11993.4|11989.4|536
1653271500000|2022-05-23 02:05:00|11996.5|11992.5|12001.2|11997.2|12002.8|11998.8|11996.5|11992.5|1244
1653271800000|2022-05-23 02:10:00|12002|11998|12002.8|11998.8|12002.8|11998.8|12001.2|11997.2|338
1653272100000|2022-05-23 02:15:00|12003.6|11999.6|12001.2|11997.2|12004.3|12000.3|12001.2|11997.2|488
1653272400000|2022-05-23 02:20:00|12002.8|11998.8|11998.1|11994.1|12002.8|11998.8|11998.1|11994.1|974
1653272700000|2022-05-23 02:25:00|11997.3|11993.3|11995|11991|11997.3|11993.3|11995|11991|1839
1653273000000|2022-05-23 02:30:00|11995.8|11991.8|11996.5|11992.5|11997.3|11993.3|11995|11991|285
1653273300000|2022-05-23 02:35:00|11998.1|11994.1|11998.1|11994.1|11998.1|11994.1|11998.1|11994.1|242
1653273600000|2022-05-23 02:40:00|11999.7|11995.7|11998.1|11994.1|11999.7|11995.7|11998.1|11994.1|238
1653273900000|2022-05-23 02:45:00|11996.5|11992.5|11999.7|11995.7|11999.7|11995.7|11996.5|11992.5|243
1653274200000|2022-05-23 02:50:00|12001.2|11997.2|11998.1|11994.1|12001.2|11997.2|11998.1|11994.1|441
1653274500000|2022-05-23 02:55:00|11996.5|11992.5|11998.1|11994.1|11998.1|11994.1|11996.5|11992.5|390
1653274800000|2022-05-23 03:00:00|11996.5|11992.5|11993.4|11989.4|11996.5|11992.5|11993.4|11989.4|661
1653275100000|2022-05-23 03:05:00|11995|11991|11995|11991|11995|11991|11993.4|11989.4|1802
1653275400000|2022-05-23 03:10:00|11993.4|11989.4|11995|11991|11995|11991|11993.4|11989.4|2020
1653275700000|2022-05-23 03:15:00|11993.4|11989.4|11995|11991|11995|11991|11993.4|11989.4|211
1653276000000|2022-05-23 03:20:00|11996.5|11992.5|11995|11991|11996.5|11992.5|11993.4|11989.4|463
1653276300000|2022-05-23 03:25:00|11996.5|11992.5|11995|11991|11996.5|11992.5|11995|11991|193
1653276600000|2022-05-23 03:30:00|11996.5|11992.5|11999.7|11995.7|11999.7|11995.7|11996.5|11992.5|553
1653276900000|2022-05-23 03:35:00|11998.1|11994.1|11999.7|11995.7|11999.7|11995.7|11998.1|11994.1|689
1653277200000|2022-05-23 03:40:00|11998.1|11994.1|11999.7|11995.7|11999.7|11995.7|11998.1|11994.1|693
1653277500000|2022-05-23 03:45:00|11998.1|11994.1|11996.5|11992.5|11998.1|11994.1|11996.5|11992.5|408
1653277800000|2022-05-23 03:50:00|11995|11991|11995|11991|11995|11991|11995|11991|344
1653278100000|2022-05-23 03:55:00|11993.4|11989.4|11995|11991|11995|11991|11993.4|11989.4|474
1653278400000|2022-05-23 04:00:00|11994.2|11990.2|11993.4|11989.4|11995|11991|11993.4|11989.4|307
1653278700000|2022-05-23 04:05:00|11995|11991|11993.4|11989.4|11995|11991|11993.4|11989.4|106
1653279000000|2022-05-23 04:10:00|11994.2|11990.2|11993.4|11989.4|11995|11991|11991.8|11987.8|1065
1653279300000|2022-05-23 04:15:00|11991.8|11987.8|11993.4|11989.4|11993.4|11989.4|11991.8|11987.8|129
1653279600000|2022-05-23 04:20:00|||||||||1687
1653279900000|2022-05-23 04:25:00|11991.8|11987.8|11990.3|11986.3|11991.8|11987.8|11990.3|11986.3|1009
1653280200000|2022-05-23 04:30:00|||||||||318
1653280500000|2022-05-23 04:35:00|||||||||625
1653280800000|2022-05-23 04:40:00|||||||||243
1653281100000|2022-05-23 04:45:00|||||||||95
1653281400000|2022-05-23 04:50:00|||||||||193
1653281700000|2022-05-23 04:55:00|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|505
1653282000000|2022-05-23 05:00:00|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|886
1653282300000|2022-05-23 05:05:00|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|492
1653282600000|2022-05-23 05:10:00|||||||||165
1653282900000|2022-05-23 05:15:00|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|349
1653283200000|2022-05-23 05:20:00|11988.7|11984.7|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|451
1653283500000|2022-05-23 05:25:00|||||||||591
1653283800000|2022-05-23 05:30:00|11988.7|11984.7|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|539
1653284100000|2022-05-23 05:35:00|11988.7|11984.7|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|823
1653284400000|2022-05-23 05:40:00|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|215
1653284700000|2022-05-23 05:45:00|11987.2|11983.2|11982.5|11978.5|11987.2|11983.2|11982.5|11978.5|2227
1653285000000|2022-05-23 05:50:00|11980.9|11976.9|11974.7|11970.7|11980.9|11976.9|11974.7|11970.7|4052
1653285300000|2022-05-23 05:55:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11970|11966|4166
1653285600000|2022-05-23 06:00:00|11976.2|11972.2|11979.3|11975.3|11979.3|11975.3|11974.7|11970.7|2697
1653285900000|2022-05-23 06:05:00|11977.8|11973.8|11976.2|11972.2|11979.3|11975.3|11976.2|11972.2|1466
1653286200000|2022-05-23 06:10:00|11974.7|11970.7|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|2996
1653286500000|2022-05-23 06:15:00|11974.7|11970.7|11977.8|11973.8|11979.3|11975.3|11974.7|11970.7|1439
1653286800000|2022-05-23 06:20:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11976.2|11972.2|1263
1653287100000|2022-05-23 06:25:00|11980.9|11976.9|11980.9|11976.9|11982.5|11978.5|11977.8|11973.8|1833
1653287400000|2022-05-23 06:30:00|11982.5|11978.5|11982.5|11978.5|11984|11980|11980.9|11976.9|572
1653287700000|2022-05-23 06:35:00|11984|11980|11984|11980|11985.6|11981.6|11984|11980|2524
1653288000000|2022-05-23 06:40:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11984|11980|906
1653288300000|2022-05-23 06:45:00|11984|11980|11980.9|11976.9|11984|11980|11980.9|11976.9|957
1653288600000|2022-05-23 06:50:00|11979.3|11975.3|11976.2|11972.2|11982.5|11978.5|11976.2|11972.2|6692
1653288900000|2022-05-23 06:55:00|11977.8|11973.8|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|1137
1653289200000|2022-05-23 07:00:00|11980.9|11976.9|11985.6|11981.6|11985.6|11981.6|11977.8|11973.8|2680
1653289500000|2022-05-23 07:05:00|11987.2|11983.2|11984|11980|11988.7|11984.7|11982.5|11978.5|1345
1653289800000|2022-05-23 07:10:00|11982.5|11978.5|11990.3|11986.3|11990.3|11986.3|11982.5|11978.5|4094
1653290100000|2022-05-23 07:15:00|11991.8|11987.8|11987.2|11983.2|11991.8|11987.8|11987.2|11983.2|1799
1653290400000|2022-05-23 07:20:00|11985.6|11981.6|11987.2|11983.2|11990.3|11986.3|11985.6|11981.6|1151
1653290700000|2022-05-23 07:25:00|11985.6|11981.6|11990.3|11986.3|11990.3|11986.3|11985.6|11981.6|1370
1653291000000|2022-05-23 07:30:00|11991.8|11987.8|11993.4|11989.4|11993.4|11989.4|11990.3|11986.3|2608
1653291300000|2022-05-23 07:35:00|11995|11991|11995|11991|11996.5|11992.5|11993.4|11989.4|2975
1653291600000|2022-05-23 07:40:00|11996.5|11992.5|11998.1|11994.1|11998.1|11994.1|11995|11991|1636
1653291900000|2022-05-23 07:45:00|11996.5|11992.5|11998.1|11994.1|11998.1|11994.1|11995|11991|1940
1653292200000|2022-05-23 07:50:00|11999.7|11995.7|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|1418
1653292500000|2022-05-23 07:55:00|12001.2|11997.2|11998.1|11994.1|12002.8|11998.8|11996.5|11992.5|3319
1653292800000|2022-05-23 08:00:00|11996.5|11992.5|11998.1|11994.1|11998.1|11994.1|11991.8|11987.8|3105
1653293100000|2022-05-23 08:05:00|11996.5|11992.5|11996.5|11992.5|11999.7|11995.7|11996.5|11992.5|1577
1653293400000|2022-05-23 08:10:00|11998.1|11994.1|12004.3|12000.3|12004.3|12000.3|11996.5|11992.5|1563
1653293700000|2022-05-23 08:15:00|12002.8|11998.8|11999.7|11995.7|12004.3|12000.3|11996.5|11992.5|3630
1653294000000|2022-05-23 08:20:00|11998.1|11994.1|11993.4|11989.4|12002.8|11998.8|11993.4|11989.4|1899
1653294300000|2022-05-23 08:25:00|11995|11991|11990.3|11986.3|11995|11991|11988.7|11984.7|6655
1653294600000|2022-05-23 08:30:00|11988.7|11984.7|11995|11991|11995|11991|11988.7|11984.7|1631
1653294900000|2022-05-23 08:35:00|11996.5|11992.5|11996.5|11992.5|11998.1|11994.1|11996.5|11992.5|1078
1653295200000|2022-05-23 08:40:00|11998.1|11994.1|11998.1|11994.1|11998.1|11994.1|11993.4|11989.4|1321
1653295500000|2022-05-23 08:45:00|11996.5|11992.5|11996.5|11992.5|11998.1|11994.1|11995|11991|877
1653295800000|2022-05-23 08:50:00|11995|11991|11991.8|11987.8|11996.5|11992.5|11990.3|11986.3|809
1653296100000|2022-05-23 08:55:00|11993.4|11989.4|11995|11991|11995|11991|11991.8|11987.8|1172
1653296400000|2022-05-23 09:00:00|11996.5|11992.5|11995|11991|11996.5|11992.5|11991.8|11987.8|954
1653296700000|2022-05-23 09:05:00|11993.4|11989.4|11995|11991|11996.5|11992.5|11993.4|11989.4|600
1653297000000|2022-05-23 09:10:00|11993.4|11989.4|11993.4|11989.4|11996.5|11992.5|11993.4|11989.4|668
1653297300000|2022-05-23 09:15:00|11991.8|11987.8|11993.4|11989.4|11995|11991|11991.8|11987.8|886
1653297600000|2022-05-23 09:20:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11990.3|11986.3|917
1653297900000|2022-05-23 09:25:00|11990.3|11986.3|11990.3|11986.3|11993.4|11989.4|11988.7|11984.7|755
1653298200000|2022-05-23 09:30:00|11988.7|11984.7|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|1421
1653298500000|2022-05-23 09:35:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|3188
1653298800000|2022-05-23 09:40:00|11988.7|11984.7|11985.6|11981.6|11990.3|11986.3|11985.6|11981.6|1808
1653299100000|2022-05-23 09:45:00|11987.2|11983.2|11988.7|11984.7|11988.7|11984.7|11987.2|11983.2|2862
1653299400000|2022-05-23 09:50:00|11987.2|11983.2|11985.6|11981.6|11988.7|11984.7|11984|11980|1541
1653299700000|2022-05-23 09:55:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|14456
1653300000000|2022-05-23 10:00:00|11988.7|11984.7|11987.2|11983.2|11990.3|11986.3|11984|11980|939
1653300300000|2022-05-23 10:05:00|11988.7|11984.7|11991.8|11987.8|11991.8|11987.8|11987.2|11983.2|1453
1653300600000|2022-05-23 10:10:00|11990.3|11986.3|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|1743
1653300900000|2022-05-23 10:15:00|11990.3|11986.3|11991.8|11987.8|11991.8|11987.8|11990.3|11986.3|547
1653301200000|2022-05-23 10:20:00|11991.1|11987.1|11991.8|11987.8|11991.8|11987.8|11990.3|11986.3|921
1653301500000|2022-05-23 10:25:00|11990.3|11986.3|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|1762
1653301800000|2022-05-23 10:30:00|11990.3|11986.3|11988.7|11984.7|11991.8|11987.8|11988.7|11984.7|1095
1653302100000|2022-05-23 10:35:00|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|276
1653302400000|2022-05-23 10:40:00|11988.7|11984.7|11987.2|11983.2|11990.3|11986.3|11987.2|11983.2|323
1653302700000|2022-05-23 10:45:00|11988.7|11984.7|11984|11980|11988.7|11984.7|11984|11980|1909
1653303000000|2022-05-23 10:50:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|293
1653303300000|2022-05-23 10:55:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|1400
1653303600000|2022-05-23 11:00:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|1950
1653303900000|2022-05-23 11:05:00|11984|11980|11982.5|11978.5|11984|11980|11980.9|11976.9|1586
1653304200000|2022-05-23 11:10:00|11981.7|11977.7|11977.8|11973.8|11982.5|11978.5|11977.8|11973.8|1510
1653304500000|2022-05-23 11:15:00|11979.3|11975.3|11982.5|11978.5|11984|11980|11977.8|11973.8|1630
1653304800000|2022-05-23 11:20:00|11984|11980|11980.9|11976.9|11984|11980|11980.9|11976.9|1449
1653305100000|2022-05-23 11:25:00|11979.3|11975.3|11984|11980|11984|11980|11979.3|11975.3|1381
1653305400000|2022-05-23 11:30:00|11982.5|11978.5|11985.6|11981.6|11985.6|11981.6|11982.5|11978.5|1618
1653305700000|2022-05-23 11:35:00|11984|11980|11987.2|11983.2|11990.3|11986.3|11984|11980|4025
1653306000000|2022-05-23 11:40:00|11985.6|11981.6|11990.3|11986.3|11990.3|11986.3|11985.6|11981.6|2403
1653306300000|2022-05-23 11:45:00|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|1052
1653306600000|2022-05-23 11:50:00|11987.2|11983.2|11990.3|11986.3|11990.3|11986.3|11987.2|11983.2|3236
1653306900000|2022-05-23 11:55:00|11991.8|11987.8|11990.3|11986.3|11991.8|11987.8|11988.7|11984.7|2060
1653307200000|2022-05-23 12:00:00|11988.7|11984.7|11991.8|11987.8|11993.4|11989.4|11988.7|11984.7|1560
1653307500000|2022-05-23 12:05:00|11990.3|11986.3|11991.8|11987.8|11993.4|11989.4|11990.3|11986.3|1400
1653307800000|2022-05-23 12:10:00|11990.3|11986.3|11991.8|11987.8|11991.8|11987.8|11988.7|11984.7|9601
1653308100000|2022-05-23 12:15:00|11990.3|11986.3|11985.6|11981.6|11990.3|11986.3|11984|11980|3528
1653308400000|2022-05-23 12:20:00|11984|11980|11974.7|11970.7|11984|11980|11974.7|11970.7|5582
1653308700000|2022-05-23 12:25:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|5545
1653309000000|2022-05-23 12:30:00|11974.7|11970.7|11980.9|11976.9|11980.9|11976.9|11973.1|11969.1|5387
1653309300000|2022-05-23 12:35:00|11982.5|11978.5|11990.3|11986.3|11990.3|11986.3|11980.9|11976.9|2696
1653309600000|2022-05-23 12:40:00|11988.7|11984.7|11982.5|11978.5|11990.3|11986.3|11982.5|11978.5|1998
1653309900000|2022-05-23 12:45:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|3072
1653310200000|2022-05-23 12:50:00|11981.7|11977.7|11980.9|11976.9|11984|11980|11980.9|11976.9|1619
1653310500000|2022-05-23 12:55:00|11982.5|11978.5|11982.5|11978.5|11985.6|11981.6|11979.3|11975.3|3450
1653310800000|2022-05-23 13:00:00|11984|11980|11979.3|11975.3|11984|11980|11979.3|11975.3|2554
1653311100000|2022-05-23 13:05:00|11980.9|11976.9|11976.2|11972.2|11980.9|11976.9|11976.2|11972.2|1994
1653311400000|2022-05-23 13:10:00|11974.7|11970.7|11979.3|11975.3|11979.3|11975.3|11974.7|11970.7|3252
1653311700000|2022-05-23 13:15:00|11980.9|11976.9|11984|11980|11984|11980|11979.3|11975.3|8160
1653312000000|2022-05-23 13:20:00|11985.6|11981.6|11980.9|11976.9|11985.6|11981.6|11980.9|11976.9|3005
1653312300000|2022-05-23 13:25:00|11981.7|11977.7|11990.3|11986.3|11990.3|11986.3|11981.7|11977.7|14496
1653312600000|2022-05-23 13:30:00|11988.7|11984.7|11993.4|11989.4|11995|11991|11987.2|11983.2|14704
1653312900000|2022-05-23 13:35:00|11991.8|11987.8|12004.3|12000.3|12005.9|12001.9|11991.8|11987.8|8363
1653313200000|2022-05-23 13:40:00|12005.9|12001.9|11998.1|11994.1|12007.5|12003.5|11998.1|11994.1|5991
1653313500000|2022-05-23 13:45:00|11999.7|11995.7|11991.8|11987.8|12001.2|11997.2|11991.8|11987.8|12723
1653313800000|2022-05-23 13:50:00|11990.3|11986.3|11993.4|11989.4|11993.4|11989.4|11987.2|11983.2|13255
1653314100000|2022-05-23 13:55:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11990.3|11986.3|7079
1653314400000|2022-05-23 14:00:00|11993.4|11989.4|11991.8|11987.8|11998.1|11994.1|11991.8|11987.8|7277
1653314700000|2022-05-23 14:05:00|11993.4|11989.4|11991.8|11987.8|11995|11991|11990.3|11986.3|9456
1653315000000|2022-05-23 14:10:00|11993.4|11989.4|11991.8|11987.8|11993.4|11989.4|11987.2|11983.2|4470
1653315300000|2022-05-23 14:15:00|11990.3|11986.3|11990.3|11986.3|11993.4|11989.4|11988.7|11984.7|3399
1653315600000|2022-05-23 14:20:00|11991.8|11987.8|11993.4|11989.4|11995|11991|11990.3|11986.3|13123
1653315900000|2022-05-23 14:25:00|11995|11991|11987.2|11983.2|11996.5|11992.5|11987.2|11983.2|4905
1653316200000|2022-05-23 14:30:00|11988.7|11984.7|11985.6|11981.6|11990.3|11986.3|11984|11980|10350
1653316500000|2022-05-23 14:35:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11984|11980|7400
1653316800000|2022-05-23 14:40:00|11987.2|11983.2|11982.5|11978.5|11988.7|11984.7|11982.5|11978.5|5360
1653317100000|2022-05-23 14:45:00|11983.3|11979.3|11980.9|11976.9|11985.6|11981.6|11977.8|11973.8|7379
1653317400000|2022-05-23 14:50:00|11979.3|11975.3|11979.3|11975.3|11984|11980|11979.3|11975.3|5196
1653317700000|2022-05-23 14:55:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|11003
1653318000000|2022-05-23 15:00:00|11979.3|11975.3|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|2446
1653318300000|2022-05-23 15:05:00|11979.3|11975.3|11977.8|11973.8|11980.9|11976.9|11976.2|11972.2|3323
1653318600000|2022-05-23 15:10:00|11976.2|11972.2|11973.1|11969.1|11976.2|11972.2|11971.5|11967.5|2922
1653318900000|2022-05-23 15:15:00|11974.7|11970.7|11968.4|11964.4|11974.7|11970.7|11968.4|11964.4|3495
1653319200000|2022-05-23 15:20:00|11966.8|11962.8|11968.4|11964.4|11968.4|11964.4|11963.7|11959.7|11436
1653319500000|2022-05-23 15:25:00|11966.8|11962.8|11962.2|11958.2|11966.8|11962.8|11962.2|11958.2|6971
1653319800000|2022-05-23 15:30:00|11960.6|11956.6|11957.5|11953.5|11962.2|11958.2|11955.9|11951.9|5957
1653320100000|2022-05-23 15:35:00|11955.9|11951.9|11960.6|11956.6|11960.6|11956.6|11955.9|11951.9|7761
1653320400000|2022-05-23 15:40:00|11962.2|11958.2|11959|11955|11963.7|11959.7|11959|11955|5865
1653320700000|2022-05-23 15:45:00|11960.6|11956.6|11963.7|11959.7|11965.3|11961.3|11960.6|11956.6|3848
1653321000000|2022-05-23 15:50:00|11962.2|11958.2|11957.5|11953.5|11963.7|11959.7|11957.5|11953.5|6170
1653321300000|2022-05-23 15:55:00|11959|11955|11962.2|11958.2|11963.7|11959.7|11957.5|11953.5|5533
1653321600000|2022-05-23 16:00:00|11963.7|11959.7|11960.6|11956.6|11963.7|11959.7|11960.6|11956.6|4660
1653321900000|2022-05-23 16:05:00|11959|11955|11955.9|11951.9|11959|11955|11955.9|11951.9|14010
1653322200000|2022-05-23 16:10:00|11957.5|11953.5|11957.5|11953.5|11960.6|11956.6|11955.9|11951.9|10154
1653322500000|2022-05-23 16:15:00|11959|11955|11959|11955|11960.6|11956.6|11957.5|11953.5|10073
1653322800000|2022-05-23 16:20:00|11957.5|11953.5|11957.5|11953.5|11959|11955|11955.9|11951.9|3536
1653323100000|2022-05-23 16:25:00|11955.9|11951.9|11960.6|11956.6|11962.2|11958.2|11955.9|11951.9|7962
1653323400000|2022-05-23 16:30:00|11962.2|11958.2|11959|11955|11962.2|11958.2|11957.5|11953.5|2960
1653323700000|2022-05-23 16:35:00|||||||||3082
1653324000000|2022-05-23 16:40:00|11957.5|11953.5|11959|11955|11959|11955|11957.5|11953.5|1881
1653324300000|2022-05-23 16:45:00|11957.5|11953.5|11962.2|11958.2|11962.2|11958.2|11957.5|11953.5|3841
1653324600000|2022-05-23 16:50:00|11960.6|11956.6|11959|11955|11962.2|11958.2|11959|11955|2452
1653324900000|2022-05-23 16:55:00|11960.6|11956.6|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|2365
1653325200000|2022-05-23 17:00:00|11955.9|11951.9|11960.6|11956.6|11960.6|11956.6|11955.9|11951.9|3842
1653325500000|2022-05-23 17:05:00|11962.2|11958.2|11960.6|11956.6|11962.2|11958.2|11957.5|11953.5|4290
1653325800000|2022-05-23 17:10:00|11959|11955|11960.6|11956.6|11962.2|11958.2|11959|11955|3061
1653326100000|2022-05-23 17:15:00|11962.2|11958.2|11965.3|11961.3|11965.3|11961.3|11960.6|11956.6|4685
1653326400000|2022-05-23 17:20:00|11963.7|11959.7|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|3098
1653326700000|2022-05-23 17:25:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|11560
1653327000000|2022-05-23 17:30:00|11965.3|11961.3|11963.7|11959.7|11966.8|11962.8|11962.2|11958.2|2921
1653327300000|2022-05-23 17:35:00|11962.2|11958.2|11963.7|11959.7|11963.7|11959.7|11962.2|11958.2|2480
1653327600000|2022-05-23 17:40:00|11962.2|11958.2|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|5196
1653327900000|2022-05-23 17:45:00|11960.6|11956.6|11959|11955|11963.7|11959.7|11959|11955|3790
1653328200000|2022-05-23 17:50:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11959|11955|2255
1653328500000|2022-05-23 17:55:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11959|11955|3996
1653328800000|2022-05-23 18:00:00|11962.2|11958.2|11965.3|11961.3|11965.3|11961.3|11962.2|11958.2|4949
1653329100000|2022-05-23 18:05:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|2500
1653329400000|2022-05-23 18:10:00|11960.6|11956.6|11959|11955|11960.6|11956.6|11957.5|11953.5|4306
1653329700000|2022-05-23 18:15:00|11957.5|11953.5|11957.5|11953.5|11957.5|11953.5|11954.3|11950.3|17591
1653330000000|2022-05-23 18:20:00|11955.9|11951.9|11959|11955|11959|11955|11955.9|11951.9|5258
1653330300000|2022-05-23 18:25:00|11957.5|11953.5|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|2361
1653330600000|2022-05-23 18:30:00|11957.5|11953.5|11957.5|11953.5|11959|11955|11957.5|11953.5|3279
1653330900000|2022-05-23 18:35:00|11959|11955|11959|11955|11959|11955|11959|11955|1831
1653331200000|2022-05-23 18:40:00|11957.5|11953.5|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|3694
1653331500000|2022-05-23 18:45:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|4845
1653331800000|2022-05-23 18:50:00|11959|11955|11959|11955|11962.2|11958.2|11959|11955|2289
1653332100000|2022-05-23 18:55:00|11960.6|11956.6|11959|11955|11962.2|11958.2|11959|11955|5848
1653332400000|2022-05-23 19:00:00|11960.6|11956.6|11954.3|11950.3|11960.6|11956.6|11954.3|11950.3|6736
1653332700000|2022-05-23 19:05:00|11955.9|11951.9|11952.8|11948.8|11955.9|11951.9|11952.8|11948.8|2976
1653333000000|2022-05-23 19:10:00|11954.3|11950.3|11952.8|11948.8|11955.9|11951.9|11952.8|11948.8|4518
1653333300000|2022-05-23 19:15:00|11951.2|11947.2|11954.3|11950.3|11954.3|11950.3|11951.2|11947.2|17854
1653333600000|2022-05-23 19:20:00|11952.8|11948.8|11955.9|11951.9|11955.9|11951.9|11952.8|11948.8|2636
1653333900000|2022-05-23 19:25:00|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|11952.8|11948.8|2565
1653334200000|2022-05-23 19:30:00|||||||||3020
1653334500000|2022-05-23 19:35:00|11955.9|11951.9|11957.5|11953.5|11957.5|11953.5|11955.9|11951.9|2372
1653334800000|2022-05-23 19:40:00|11959|11955|11957.5|11953.5|11959|11955|11957.5|11953.5|2423
1653335100000|2022-05-23 19:45:00|11959|11955|11959|11955|11959|11955|11957.5|11953.5|1783
1653335400000|2022-05-23 19:50:00|11957.5|11953.5|11957.5|11953.5|11959|11955|11955.9|11951.9|2769
1653335700000|2022-05-23 19:55:00|11959|11955|11954.3|11950.3|11959|11955|11954.3|11950.3|6182
1653336000000|2022-05-23 20:00:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|5109
1653336300000|2022-05-23 20:05:00|11957.5|11953.5|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|2757
1653336600000|2022-05-23 20:10:00|11954.3|11950.3|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|1070
1653336900000|2022-05-23 20:15:00|11954.3|11950.3|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|3587
1653337200000|2022-05-23 20:20:00|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|1247
1653337500000|2022-05-23 20:25:00|11952.8|11948.8|11954.3|11950.3|11954.3|11950.3|11951.2|11947.2|1107
1653337800000|2022-05-23 20:30:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|1162
1653338100000|2022-05-23 20:35:00|11957.5|11953.5|11957.5|11953.5|11957.5|11953.5|11955.9|11951.9|1433
1653338400000|2022-05-23 20:40:00|11955.9|11951.9|11959|11955|11959|11955|11955.9|11951.9|1940
1653338700000|2022-05-23 20:45:00|11960.6|11956.6|11961.4|11957.4|11962.2|11958.2|11959|11955|1603
1653339000000|2022-05-23 20:50:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11960.6|11956.6|2920
1653339300000|2022-05-23 20:55:00|11962.2|11958.2|11963.7|11959.7|11963.7|11959.7|11962.2|11958.2|3949
1653343200000|2022-05-23 22:00:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11971.5|11967.5|942
1653343500000|2022-05-23 22:05:00|11973.9|11969.9|11973.1|11969.1|11974.7|11970.7|11971.5|11967.5|320
1653343800000|2022-05-23 22:10:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11970.8|11966.8|641
1653344100000|2022-05-23 22:15:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11971.5|11967.5|185
1653344400000|2022-05-23 22:20:00|11973.1|11969.1|11977.8|11973.8|11977.8|11973.8|11973.1|11969.1|1284
1653344700000|2022-05-23 22:25:00|11976.2|11972.2|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|294
1653345000000|2022-05-23 22:30:00|11976.2|11972.2|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|1156
1653345300000|2022-05-23 22:35:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|577
1653345600000|2022-05-23 22:40:00|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|279
1653345900000|2022-05-23 22:45:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|228
1653346200000|2022-05-23 22:50:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|154
1653346500000|2022-05-23 22:55:00|||||||||112
1653346800000|2022-05-23 23:00:00|||||||||394
1653347100000|2022-05-23 23:05:00|11974.7|11970.7|11971.5|11967.5|11974.7|11970.7|11971.5|11967.5|195
1653347400000|2022-05-23 23:10:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|159
1653347700000|2022-05-23 23:15:00|||||||||57
1653348000000|2022-05-23 23:20:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|5846
1653348300000|2022-05-23 23:25:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|983
1653348600000|2022-05-23 23:30:00|11977.8|11973.8|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|1249
1653348900000|2022-05-23 23:35:00|11975.4|11971.4|11973.1|11969.1|11975.4|11971.4|11973.1|11969.1|867
1653349200000|2022-05-23 23:40:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11970|11966|567
1653349500000|2022-05-23 23:45:00|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|148
1653349800000|2022-05-23 23:50:00|11970.8|11966.8|11971.5|11967.5|11971.5|11967.5|11970|11966|178
1653350100000|2022-05-23 23:55:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11970|11966|1827
1653350400000|2022-05-24 00:00:00|11973.1|11969.1|11976.2|11972.2|11977.8|11973.8|11970|11966|2369
1653350700000|2022-05-24 00:05:00|11974.7|11970.7|11971.5|11967.5|11974.7|11970.7|11971.5|11967.5|847
1653351000000|2022-05-24 00:10:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|658
1653351300000|2022-05-24 00:15:00|11971.5|11967.5|11974.7|11970.7|11974.7|11970.7|11970|11966|1263
1653351600000|2022-05-24 00:20:00|11973.1|11969.1|11976.2|11972.2|11976.2|11972.2|11971.5|11967.5|1262
1653351900000|2022-05-24 00:25:00|11977|11973|11977.8|11973.8|11977.8|11973.8|11974.7|11970.7|820
1653352200000|2022-05-24 00:30:00|11979.3|11975.3|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|1191
1653352500000|2022-05-24 00:35:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|236
1653352800000|2022-05-24 00:40:00|11976.2|11972.2|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|493
1653353100000|2022-05-24 00:45:00|11977.8|11973.8|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|793
1653353400000|2022-05-24 00:50:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|578
1653353700000|2022-05-24 00:55:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|188
1653354000000|2022-05-24 01:00:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|2910
1653354300000|2022-05-24 01:05:00|11974.7|11970.7|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|791
1653354600000|2022-05-24 01:10:00|11973.1|11969.1|11976.2|11972.2|11977.8|11973.8|11973.1|11969.1|1042
1653354900000|2022-05-24 01:15:00|11975.4|11971.4|11970|11966|11976.2|11972.2|11970|11966|3155
1653355200000|2022-05-24 01:20:00|11968.4|11964.4|11973.1|11969.1|11973.1|11969.1|11968.4|11964.4|2538
1653355500000|2022-05-24 01:25:00|11971.5|11967.5|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|1210
1653355800000|2022-05-24 01:30:00|11966.8|11962.8|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|3829
1653356100000|2022-05-24 01:35:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|576
1653356400000|2022-05-24 01:40:00|11965.3|11961.3|11962.2|11958.2|11965.3|11961.3|11962.2|11958.2|2322
1653356700000|2022-05-24 01:45:00|11960.6|11956.6|11962.2|11958.2|11962.2|11958.2|11959|11955|1302
1653357000000|2022-05-24 01:50:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11959|11955|1120
1653357300000|2022-05-24 01:55:00|11960.6|11956.6|11963.7|11959.7|11963.7|11959.7|11960.6|11956.6|438
1653357600000|2022-05-24 02:00:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|604
1653357900000|2022-05-24 02:05:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|441
1653358200000|2022-05-24 02:10:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|275
1653358500000|2022-05-24 02:15:00|11966.8|11962.8|11971.5|11967.5|11973.1|11969.1|11966.8|11962.8|395
1653358800000|2022-05-24 02:20:00|11973.1|11969.1|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|784
1653359100000|2022-05-24 02:25:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|247
1653359400000|2022-05-24 02:30:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|279
1653359700000|2022-05-24 02:35:00|11973.9|11969.9|11971.5|11967.5|11973.9|11969.9|11971.5|11967.5|274
1653360000000|2022-05-24 02:40:00|11972.3|11968.3|11970|11966|11972.3|11968.3|11970|11966|308
1653360300000|2022-05-24 02:45:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|305
1653360600000|2022-05-24 02:50:00|||||||||77
1653360900000|2022-05-24 02:55:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|180
1653361200000|2022-05-24 03:00:00|11972.3|11968.3|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|235
1653361500000|2022-05-24 03:05:00|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|111
1653361800000|2022-05-24 03:10:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|115
1653362100000|2022-05-24 03:15:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|354
1653362400000|2022-05-24 03:20:00|11974.7|11970.7|11975.4|11971.4|11975.4|11971.4|11974.7|11970.7|713
1653362700000|2022-05-24 03:25:00|11976.2|11972.2|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|566
1653363000000|2022-05-24 03:30:00|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|211
1653363300000|2022-05-24 03:35:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|442
1653363600000|2022-05-24 03:40:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|173
1653363900000|2022-05-24 03:45:00|||||||||186
1653364200000|2022-05-24 03:50:00|11975.4|11971.4|11974.7|11970.7|11975.4|11971.4|11973.1|11969.1|195
1653364500000|2022-05-24 03:55:00|||||||||99
1653364800000|2022-05-24 04:00:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|761
1653365100000|2022-05-24 04:05:00|11975.4|11971.4|11974.7|11970.7|11975.4|11971.4|11974.7|11970.7|77
1653365400000|2022-05-24 04:10:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|146
1653365700000|2022-05-24 04:15:00|11974.7|11970.7|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|1337
1653366000000|2022-05-24 04:20:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|127
1653366300000|2022-05-24 04:25:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|129
1653366600000|2022-05-24 04:30:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|296
1653366900000|2022-05-24 04:35:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|235
1653367200000|2022-05-24 04:40:00|11974.7|11970.7|11971.5|11967.5|11974.7|11970.7|11971.5|11967.5|834
1653367500000|2022-05-24 04:45:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11970|11966|1108
1653367800000|2022-05-24 04:50:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11970|11966|270
1653368100000|2022-05-24 04:55:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|746
1653368400000|2022-05-24 05:00:00|11971.5|11967.5|11973.1|11969.1|11974.7|11970.7|11970|11966|1556
1653368700000|2022-05-24 05:05:00|||||||||109
1653369000000|2022-05-24 05:10:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|115
1653369300000|2022-05-24 05:15:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|436
1653369600000|2022-05-24 05:20:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|548
1653369900000|2022-05-24 05:25:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|87
1653370200000|2022-05-24 05:30:00|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|119
1653370500000|2022-05-24 05:35:00|11973.1|11969.1|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|698
1653370800000|2022-05-24 05:40:00|11974.7|11970.7|11977.8|11973.8|11977.8|11973.8|11974.7|11970.7|1019
1653371100000|2022-05-24 05:45:00|11977|11973|11978.6|11974.6|11979.3|11975.3|11976.2|11972.2|822
1653371400000|2022-05-24 05:50:00|11979.3|11975.3|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|1887
1653371700000|2022-05-24 05:55:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|1635
1653372000000|2022-05-24 06:00:00|11977.8|11973.8|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|1612
1653372300000|2022-05-24 06:05:00|11977.8|11973.8|11977.8|11973.8|11982.5|11978.5|11977.8|11973.8|4080
1653372600000|2022-05-24 06:10:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|1864
1653372900000|2022-05-24 06:15:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|1335
1653373200000|2022-05-24 06:20:00|11977.8|11973.8|11974.7|11970.7|11979.3|11975.3|11974.7|11970.7|879
1653373500000|2022-05-24 06:25:00|11973.1|11969.1|11976.2|11972.2|11977.8|11973.8|11973.1|11969.1|1241
1653373800000|2022-05-24 06:30:00|11977.8|11973.8|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|655
1653374100000|2022-05-24 06:35:00|11973.1|11969.1|11980.9|11976.9|11980.9|11976.9|11973.1|11969.1|5149
1653374400000|2022-05-24 06:40:00|11980.1|11976.1|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|2391
1653374700000|2022-05-24 06:45:00|11982.5|11978.5|11987.2|11983.2|11987.2|11983.2|11980.9|11976.9|15357
1653375000000|2022-05-24 06:50:00|11987.9|11983.9|11980.9|11976.9|11988.7|11984.7|11979.3|11975.3|7548
1653375300000|2022-05-24 06:55:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|3579
1653375600000|2022-05-24 07:00:00|11977.8|11973.8|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|2103
1653375900000|2022-05-24 07:05:00|11977.8|11973.8|11988.7|11984.7|11988.7|11984.7|11977.8|11973.8|2317
1653376200000|2022-05-24 07:10:00|11990.3|11986.3|11990.3|11986.3|11993.4|11989.4|11987.2|11983.2|3183
1653376500000|2022-05-24 07:15:00|11991.8|11987.8|11996.5|11992.5|11996.5|11992.5|11988.7|11984.7|3361
1653376800000|2022-05-24 07:20:00|11995|11991|11991.8|11987.8|11998.1|11994.1|11991.8|11987.8|8150
1653377100000|2022-05-24 07:25:00|11990.3|11986.3|11990.3|11986.3|11995|11991|11988.7|11984.7|1982
1653377400000|2022-05-24 07:30:00|11988.7|11984.7|11985.6|11981.6|11988.7|11984.7|11984|11980|16310
1653377700000|2022-05-24 07:35:00|11984|11980|11987.2|11983.2|11990.3|11986.3|11984|11980|1613
1653378000000|2022-05-24 07:40:00|11985.6|11981.6|11988.7|11984.7|11990.3|11986.3|11984|11980|5261
1653378300000|2022-05-24 07:45:00|11990.3|11986.3|11991.8|11987.8|11991.8|11987.8|11988.7|11984.7|11739
1653378600000|2022-05-24 07:50:00|11990.3|11986.3|11995|11991|11995|11991|11990.3|11986.3|4072
1653378900000|2022-05-24 07:55:00|11996.5|11992.5|12001.2|11997.2|12004.3|12000.3|11996.5|11992.5|10500
1653379200000|2022-05-24 08:00:00|11999.7|11995.7|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|27308
1653379500000|2022-05-24 08:05:00|11999.7|11995.7|12001.2|11997.2|12002.8|11998.8|11998.1|11994.1|1984
1653379800000|2022-05-24 08:10:00|12002.8|11998.8|11999.7|11995.7|12002.8|11998.8|11996.5|11992.5|2881
1653380100000|2022-05-24 08:15:00|12001.2|11997.2|11998.1|11994.1|12001.2|11997.2|11996.5|11992.5|1869
1653380400000|2022-05-24 08:20:00|11996.5|11992.5|11995|11991|11999.7|11995.7|11995|11991|4364
1653380700000|2022-05-24 08:25:00|11993.4|11989.4|11991.8|11987.8|11993.4|11989.4|11990.3|11986.3|9146
1653381000000|2022-05-24 08:30:00|11993.4|11989.4|11996.5|11992.5|11999.7|11995.7|11993.4|11989.4|3686
1653381300000|2022-05-24 08:35:00|11998.1|11994.1|12005.9|12001.9|12005.9|12001.9|11998.1|11994.1|3792
1653381600000|2022-05-24 08:40:00|12007.5|12003.5|12007.5|12003.5|12009|12005|12004.3|12000.3|2896
1653381900000|2022-05-24 08:45:00|12005.9|12001.9|12007.5|12003.5|12009|12005|12005.9|12001.9|911
1653382200000|2022-05-24 08:50:00|12009|12005|12010.6|12006.6|12010.6|12006.6|12007.5|12003.5|1627
1653382500000|2022-05-24 08:55:00|12009|12005|12004.3|12000.3|12010.6|12006.6|12004.3|12000.3|2652
1653382800000|2022-05-24 09:00:00|12005.9|12001.9|12005.9|12001.9|12005.9|12001.9|12004.3|12000.3|2349
1653383100000|2022-05-24 09:05:00|12007.5|12003.5|12004.3|12000.3|12007.5|12003.5|12004.3|12000.3|10905
1653383400000|2022-05-24 09:10:00|12005.9|12001.9|12004.3|12000.3|12005.9|12001.9|12004.3|12000.3|819
1653383700000|2022-05-24 09:15:00|12002.8|11998.8|12002.8|11998.8|12004.3|12000.3|12001.2|11997.2|1566
1653384000000|2022-05-24 09:20:00|12001.2|11997.2|12001.2|11997.2|12002.8|11998.8|12001.2|11997.2|1285
1653384300000|2022-05-24 09:25:00|12002|11998|12001.2|11997.2|12004.3|12000.3|12001.2|11997.2|618
1653384600000|2022-05-24 09:30:00|12002.8|11998.8|12005.9|12001.9|12007.5|12003.5|12001.2|11997.2|7496
1653384900000|2022-05-24 09:35:00|12004.3|12000.3|12002.8|11998.8|12004.3|12000.3|12001.2|11997.2|493
1653385200000|2022-05-24 09:40:00|12001.2|11997.2|12004.3|12000.3|12005.9|12001.9|12001.2|11997.2|2101
1653385500000|2022-05-24 09:45:00|12002.8|11998.8|11999.7|11995.7|12004.3|12000.3|11999.7|11995.7|1939
1653385800000|2022-05-24 09:50:00|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|822
1653386100000|2022-05-24 09:55:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11998.1|11994.1|627
1653386400000|2022-05-24 10:00:00|12002.8|11998.8|11999.7|11995.7|12002.8|11998.8|11999.7|11995.7|1516
1653386700000|2022-05-24 10:05:00|12001.2|11997.2|11998.1|11994.1|12001.2|11997.2|11998.1|11994.1|3800
1653387000000|2022-05-24 10:10:00|11999.7|11995.7|11998.1|11994.1|12001.2|11997.2|11998.1|11994.1|2409
1653387300000|2022-05-24 10:15:00|11996.5|11992.5|11999.7|11995.7|11999.7|11995.7|11996.5|11992.5|1290
1653387600000|2022-05-24 10:20:00|11998.1|11994.1|11996.5|11992.5|11999.7|11995.7|11995|11991|811
1653387900000|2022-05-24 10:25:00|11998.1|11994.1|11995|11991|11998.1|11994.1|11995|11991|535
1653388200000|2022-05-24 10:30:00|11993.4|11989.4|11995|11991|11995|11991|11993.4|11989.4|1656
1653388500000|2022-05-24 10:35:00|11993.4|11989.4|11993.4|11989.4|11995|11991|11991.8|11987.8|1180
1653388800000|2022-05-24 10:40:00|11991.8|11987.8|11990.3|11986.3|11993.4|11989.4|11990.3|11986.3|2417
1653389100000|2022-05-24 10:45:00|11991.8|11987.8|11995|11991|11995|11991|11988.7|11984.7|4741
1653389400000|2022-05-24 10:50:00|11993.4|11989.4|11995|11991|11995|11991|11993.4|11989.4|966
1653389700000|2022-05-24 10:55:00|||||||||344
1653390000000|2022-05-24 11:00:00|11995.8|11991.8|11988.7|11984.7|11996.5|11992.5|11988.7|11984.7|5374
1653390300000|2022-05-24 11:05:00|11990.3|11986.3|11993.4|11989.4|11993.4|11989.4|11988.7|11984.7|1430
1653390600000|2022-05-24 11:10:00|11991.8|11987.8|11995|11991|11995|11991|11991.8|11987.8|1725
1653390900000|2022-05-24 11:15:00|11993.4|11989.4|11993.4|11989.4|11993.4|11989.4|11991.8|11987.8|566
1653391200000|2022-05-24 11:20:00|11991.8|11987.8|11990.3|11986.3|11993.4|11989.4|11990.3|11986.3|1586
1653391500000|2022-05-24 11:25:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11990.3|11986.3|11280
1653391800000|2022-05-24 11:30:00|11990.3|11986.3|11993.4|11989.4|11993.4|11989.4|11990.3|11986.3|3724
1653392100000|2022-05-24 11:35:00|11995|11991|11991.8|11987.8|11996.5|11992.5|11985.6|11981.6|4124
1653392400000|2022-05-24 11:40:00|11993.4|11989.4|11995|11991|11995|11991|11991.8|11987.8|2618
1653392700000|2022-05-24 11:45:00|11993.4|11989.4|11991.8|11987.8|11995|11991|11991.8|11987.8|2712
1653393000000|2022-05-24 11:50:00|11990.3|11986.3|11996.5|11992.5|11996.5|11992.5|11990.3|11986.3|1852
1653393300000|2022-05-24 11:55:00|11995|11991|11995|11991|11996.5|11992.5|11993.4|11989.4|28793
1653393600000|2022-05-24 12:00:00|11996.5|11992.5|11999.7|11995.7|12002.8|11998.8|11996.5|11992.5|1945
1653393900000|2022-05-24 12:05:00|11998.1|11994.1|11999.7|11995.7|11999.7|11995.7|11996.5|11992.5|4301
1653394200000|2022-05-24 12:10:00|11998.1|11994.1|11996.5|11992.5|11998.1|11994.1|11995|11991|2196
1653394500000|2022-05-24 12:15:00|11998.1|11994.1|11995|11991|11999.7|11995.7|11993.4|11989.4|4091
1653394800000|2022-05-24 12:20:00|11993.4|11989.4|11996.5|11992.5|11996.5|11992.5|11991.8|11987.8|38739
1653395100000|2022-05-24 12:25:00|11998.1|11994.1|11993.4|11989.4|11999.7|11995.7|11991.8|11987.8|41958
1653395400000|2022-05-24 12:30:00|11995|11991|11993.4|11989.4|11995|11991|11990.3|11986.3|2634
1653395700000|2022-05-24 12:35:00|11995|11991|11988.7|11984.7|11995|11991|11988.7|11984.7|2374
1653396000000|2022-05-24 12:40:00|11990.3|11986.3|11985.6|11981.6|11991.8|11987.8|11985.6|11981.6|4162
1653396300000|2022-05-24 12:45:00|11984|11980|11990.3|11986.3|11990.3|11986.3|11984|11980|5037
1653396600000|2022-05-24 12:50:00|11988.7|11984.7|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|4944
1653396900000|2022-05-24 12:55:00|11987.2|11983.2|11995|11991|11996.5|11992.5|11987.2|11983.2|13954
1653397200000|2022-05-24 13:00:00|11996.5|11992.5|11996.5|11992.5|11999.7|11995.7|11996.5|11992.5|7682
1653397500000|2022-05-24 13:05:00|11998.1|11994.1|11999.7|11995.7|11999.7|11995.7|11993.4|11989.4|64657
1653397800000|2022-05-24 13:10:00|12001.2|11997.2|11998.1|11994.1|12002.8|11998.8|11996.5|11992.5|4076
1653398100000|2022-05-24 13:15:00|11996.5|11992.5|11998.1|11994.1|11999.7|11995.7|11996.5|11992.5|7446
1653398400000|2022-05-24 13:20:00|11996.5|11992.5|11996.5|11992.5|11999.7|11995.7|11996.5|11992.5|6034
1653398700000|2022-05-24 13:25:00|11998.1|11994.1|11999.7|11995.7|12002.8|11998.8|11996.5|11992.5|29408
1653399000000|2022-05-24 13:30:00|11998.1|11994.1|12010.6|12006.6|12012.2|12008.2|11998.1|11994.1|23988
1653399300000|2022-05-24 13:35:00|12012.2|12008.2|12016.8|12012.8|12020|12016|12009|12005|13827
1653399600000|2022-05-24 13:40:00|12015.3|12011.3|12013.7|12009.7|12016.8|12012.8|12013.7|12009.7|14534
1653399900000|2022-05-24 13:45:00|12015.3|12011.3|12030.9|12026.9|12030.9|12026.9|12015.3|12011.3|18995
1653400200000|2022-05-24 13:50:00|12029.3|12025.3|12027.8|12023.8|12030.9|12026.9|12024.7|12020.7|37150
1653400500000|2022-05-24 13:55:00|12029.3|12025.3|12030.9|12026.9|12030.9|12026.9|12023.1|12019.1|8928
1653400800000|2022-05-24 14:00:00|12032.5|12028.5|12048.1|12044.1|12051.2|12047.2|12032.5|12028.5|16697
1653401100000|2022-05-24 14:05:00|12049.7|12045.7|12051.2|12047.2|12054.3|12050.3|12045|12041|27903
1653401400000|2022-05-24 14:10:00|12049.7|12045.7|12059|12055|12059|12055|12048.1|12044.1|16495
1653401700000|2022-05-24 14:15:00|12057.5|12053.5|12055.9|12051.9|12062.2|12058.2|12054.3|12050.3|25385
1653402000000|2022-05-24 14:20:00|12057.5|12053.5|12055.9|12051.9|12057.5|12053.5|12052.8|12048.8|20802
1653402300000|2022-05-24 14:25:00|12057.5|12053.5|12060.6|12056.6|12062.2|12058.2|12055.9|12051.9|8204
1653402600000|2022-05-24 14:30:00|12062.2|12058.2|12063.7|12059.7|12066.8|12062.8|12060.6|12056.6|16799
1653402900000|2022-05-24 14:35:00|12065.3|12061.3|12060.6|12056.6|12066.8|12062.8|12060.6|12056.6|21946
1653403200000|2022-05-24 14:40:00|12059|12055|12060.6|12056.6|12060.6|12056.6|12055.9|12051.9|8633
1653403500000|2022-05-24 14:45:00|12062.2|12058.2|12066.8|12062.8|12066.8|12062.8|12057.5|12053.5|4832
1653403800000|2022-05-24 14:50:00|12068.4|12064.4|12065.3|12061.3|12071.5|12067.5|12063.7|12059.7|11082
1653404100000|2022-05-24 14:55:00|12063.7|12059.7|12060.6|12056.6|12066.8|12062.8|12059|12055|7795
1653404400000|2022-05-24 15:00:00|12059|12055|12057.5|12053.5|12060.6|12056.6|12052.8|12048.8|9710
1653404700000|2022-05-24 15:05:00|12056.7|12052.7|12065.3|12061.3|12066.8|12062.8|12056.7|12052.7|7681
1653405000000|2022-05-24 15:10:00|12066.8|12062.8|12060.6|12056.6|12066.8|12062.8|12057.5|12053.5|9043
1653405300000|2022-05-24 15:15:00|12062.2|12058.2|12062.2|12058.2|12063.7|12059.7|12055.9|12051.9|15700
1653405600000|2022-05-24 15:20:00|12060.6|12056.6|12059|12055|12062.2|12058.2|12057.5|12053.5|80139
1653405900000|2022-05-24 15:25:00|12060.6|12056.6|12057.5|12053.5|12063.7|12059.7|12057.5|12053.5|6963
1653406200000|2022-05-24 15:30:00|12059|12055|12065.3|12061.3|12066.8|12062.8|12057.5|12053.5|55894
1653406500000|2022-05-24 15:35:00|12066.8|12062.8|12065.3|12061.3|12066.8|12062.8|12063.7|12059.7|9545
1653406800000|2022-05-24 15:40:00|12063.7|12059.7|12062.2|12058.2|12066.8|12062.8|12062.2|12058.2|4701
1653407100000|2022-05-24 15:45:00|12060.6|12056.6|12051.2|12047.2|12062.2|12058.2|12049.7|12045.7|10388
1653407400000|2022-05-24 15:50:00|12049.7|12045.7|12054.3|12050.3|12054.3|12050.3|12048.1|12044.1|5695
1653407700000|2022-05-24 15:55:00|12055.9|12051.9|12054.3|12050.3|12055.9|12051.9|12051.2|12047.2|5384
1653408000000|2022-05-24 16:00:00|12055.9|12051.9|12054.3|12050.3|12055.9|12051.9|12052.8|12048.8|3729
1653408300000|2022-05-24 16:05:00|12052.8|12048.8|12048.1|12044.1|12052.8|12048.8|12048.1|12044.1|5081
1653408600000|2022-05-24 16:10:00|12049.7|12045.7|12046.5|12042.5|12049.7|12045.7|12046.5|12042.5|4634
1653408900000|2022-05-24 16:15:00|12048.1|12044.1|12043.4|12039.4|12048.1|12044.1|12041.8|12037.8|24135
1653409200000|2022-05-24 16:20:00|12045|12041|12046.5|12042.5|12046.5|12042.5|12045|12041|17851
1653409500000|2022-05-24 16:25:00|12048.1|12044.1|12048.1|12044.1|12049.7|12045.7|12045|12041|5808
1653409800000|2022-05-24 16:30:00|12049.7|12045.7|12052.8|12048.8|12052.8|12048.8|12048.1|12044.1|5416
1653410100000|2022-05-24 16:35:00|12054.3|12050.3|12059|12055|12059|12055|12054.3|12050.3|3012
1653410400000|2022-05-24 16:40:00|12057.5|12053.5|12060.6|12056.6|12060.6|12056.6|12055.9|12051.9|6201
1653410700000|2022-05-24 16:45:00|12059|12055|12060.6|12056.6|12063.7|12059.7|12059|12055|19119
1653411000000|2022-05-24 16:50:00|12062.2|12058.2|12055.9|12051.9|12062.2|12058.2|12055.9|12051.9|5055
1653411300000|2022-05-24 16:55:00|12054.3|12050.3|12055.9|12051.9|12055.9|12051.9|12052.8|12048.8|9072
1653411600000|2022-05-24 17:00:00|12055.1|12051.1|12055.9|12051.9|12060.6|12056.6|12051.2|12047.2|4336
1653411900000|2022-05-24 17:05:00|12057.5|12053.5|12055.9|12051.9|12057.5|12053.5|12054.3|12050.3|13635
1653412200000|2022-05-24 17:10:00|12057.5|12053.5|12052.8|12048.8|12057.5|12053.5|12051.2|12047.2|8648
1653412500000|2022-05-24 17:15:00|12054.3|12050.3|12049.7|12045.7|12055.9|12051.9|12049.7|12045.7|13817
1653412800000|2022-05-24 17:20:00|12051.2|12047.2|12052.8|12048.8|12054.3|12050.3|12051.2|12047.2|3223
1653413100000|2022-05-24 17:25:00|12051.2|12047.2|12049.7|12045.7|12052.8|12048.8|12049.7|12045.7|17376
1653413400000|2022-05-24 17:30:00|12051.2|12047.2|12052.8|12048.8|12052.8|12048.8|12051.2|12047.2|3629
1653413700000|2022-05-24 17:35:00|12051.2|12047.2|12048.1|12044.1|12052.8|12048.8|12048.1|12044.1|3290
1653414000000|2022-05-24 17:40:00|12046.5|12042.5|12045|12041|12048.1|12044.1|12043.4|12039.4|7140
1653414300000|2022-05-24 17:45:00|12043.4|12039.4|12046.5|12042.5|12048.1|12044.1|12043.4|12039.4|6448
1653414600000|2022-05-24 17:50:00|12048.1|12044.1|12043.4|12039.4|12048.1|12044.1|12043.4|12039.4|6206
1653414900000|2022-05-24 17:55:00|12045|12041|12045|12041|12046.5|12042.5|12043.4|12039.4|3243
1653415200000|2022-05-24 18:00:00|12046.5|12042.5|12051.2|12047.2|12051.2|12047.2|12045|12041|4644
1653415500000|2022-05-24 18:05:00|12049.7|12045.7|12046.5|12042.5|12051.2|12047.2|12045|12041|6657
1653415800000|2022-05-24 18:10:00|12045|12041|12043.4|12039.4|12046.5|12042.5|12042.6|12038.6|12332
1653416100000|2022-05-24 18:15:00|12044.2|12040.2|12046.5|12042.5|12046.5|12042.5|12043.4|12039.4|7567
1653416400000|2022-05-24 18:20:00|12045|12041|12045|12041|12046.5|12042.5|12043.4|12039.4|3310
1653416700000|2022-05-24 18:25:00|12043.4|12039.4|12043.4|12039.4|12045|12041|12043.4|12039.4|6736
1653417000000|2022-05-24 18:30:00|12041.8|12037.8|12041.8|12037.8|12045|12041|12041.8|12037.8|8511
1653417300000|2022-05-24 18:35:00|12043.4|12039.4|12037.2|12033.2|12043.4|12039.4|12037.2|12033.2|4062
1653417600000|2022-05-24 18:40:00|12038.7|12034.7|12041.8|12037.8|12041.8|12037.8|12037.2|12033.2|3688
1653417900000|2022-05-24 18:45:00|12040.3|12036.3|12045|12041|12045|12041|12040.3|12036.3|5481
1653418200000|2022-05-24 18:50:00|12046.5|12042.5|12043.4|12039.4|12046.5|12042.5|12043.4|12039.4|3656
1653418500000|2022-05-24 18:55:00|12044.2|12040.2|12040.3|12036.3|12045|12041|12038.7|12034.7|8487
1653418800000|2022-05-24 19:00:00|12038.7|12034.7|12037.2|12033.2|12040.3|12036.3|12037.2|12033.2|14750
1653419100000|2022-05-24 19:05:00|12035.6|12031.6|12040.3|12036.3|12040.3|12036.3|12035.6|12031.6|4408
1653419400000|2022-05-24 19:10:00|12039.5|12035.5|12038.7|12034.7|12040.3|12036.3|12037.2|12033.2|88054
1653419700000|2022-05-24 19:15:00|12037.2|12033.2|12040.3|12036.3|12040.3|12036.3|12037.2|12033.2|3376
1653420000000|2022-05-24 19:20:00|12041.8|12037.8|12040.3|12036.3|12043.4|12039.4|12040.3|12036.3|2475
1653420300000|2022-05-24 19:25:00|12038.7|12034.7|12035.6|12031.6|12040.3|12036.3|12035.6|12031.6|4828
1653420600000|2022-05-24 19:30:00|12037.2|12033.2|12038.7|12034.7|12038.7|12034.7|12035.6|12031.6|6523
1653420900000|2022-05-24 19:35:00|12037.2|12033.2|12037.2|12033.2|12038.7|12034.7|12035.6|12031.6|44244
1653421200000|2022-05-24 19:40:00|12038.7|12034.7|12035.6|12031.6|12038.7|12034.7|12034|12030|3416
1653421500000|2022-05-24 19:45:00|12037.2|12033.2|12037.2|12033.2|12037.2|12033.2|12035.6|12031.6|3015
1653421800000|2022-05-24 19:50:00|12035.6|12031.6|12037.2|12033.2|12038.7|12034.7|12035.6|12031.6|10297
1653422100000|2022-05-24 19:55:00|12038.7|12034.7|12037.2|12033.2|12038.7|12034.7|12032.5|12028.5|9998
1653422400000|2022-05-24 20:00:00|12035.6|12031.6|12035.6|12031.6|12038.7|12034.7|12035.6|12031.6|11734
1653422700000|2022-05-24 20:05:00|12037.2|12033.2|12038.7|12034.7|12040.3|12036.3|12035.6|12031.6|2587
1653423000000|2022-05-24 20:10:00|12040.3|12036.3|12038.7|12034.7|12040.3|12036.3|12037.2|12033.2|2892
1653423300000|2022-05-24 20:15:00|12037.2|12033.2|12038.7|12034.7|12038.7|12034.7|12037.2|12033.2|1638
1653423600000|2022-05-24 20:20:00|12040.3|12036.3|12043.4|12039.4|12043.4|12039.4|12040.3|12036.3|5664
1653423900000|2022-05-24 20:25:00|12041.8|12037.8|12045|12041|12045|12041|12041.8|12037.8|1307
1653424200000|2022-05-24 20:30:00|12046.5|12042.5|12048.1|12044.1|12048.1|12044.1|12045|12041|3928
1653424500000|2022-05-24 20:35:00|12046.5|12042.5|12045|12041|12048.1|12044.1|12045|12041|1246
1653424800000|2022-05-24 20:40:00|12043.4|12039.4|12046.5|12042.5|12046.5|12042.5|12043.4|12039.4|1325
1653425100000|2022-05-24 20:45:00|12045|12041|12043.4|12039.4|12045|12041|12041.8|12037.8|1703
1653425400000|2022-05-24 20:50:00|12041.8|12037.8|12043.4|12039.4|12043.4|12039.4|12041.8|12037.8|2987
1653425700000|2022-05-24 20:55:00|12045|12041|12046.5|12042.5|12046.5|12042.5|12045|12041|4862
1653429600000|2022-05-24 22:00:00|12041.8|12037.8|12037.2|12033.2|12041.8|12037.8|12037.2|12033.2|920
1653429900000|2022-05-24 22:05:00|12037.9|12033.9|12037.2|12033.2|12038.7|12034.7|12037.2|12033.2|726
1653430200000|2022-05-24 22:10:00|||||||||78
1653430500000|2022-05-24 22:15:00|||||||||96
1653430800000|2022-05-24 22:20:00|12035.6|12031.6|12035.6|12031.6|12035.6|12031.6|12035.6|12031.6|90
1653431100000|2022-05-24 22:25:00|12037.2|12033.2|12034|12030|12037.2|12033.2|12034|12030|116
1653431400000|2022-05-24 22:30:00|12032.5|12028.5|12034|12030|12035.6|12031.6|12032.5|12028.5|991
1653431700000|2022-05-24 22:35:00|12032.5|12028.5|12034|12030|12034|12030|12032.5|12028.5|80
1653432000000|2022-05-24 22:40:00|12032.5|12028.5|12034|12030|12034|12030|12032.5|12028.5|50
1653432300000|2022-05-24 22:45:00|12035.6|12031.6|12038.7|12034.7|12038.7|12034.7|12035.6|12031.6|703
1653432600000|2022-05-24 22:50:00|12040.3|12036.3|12040.3|12036.3|12040.3|12036.3|12040.3|12036.3|172
1653432900000|2022-05-24 22:55:00|12041.8|12037.8|12040.3|12036.3|12041.8|12037.8|12040.3|12036.3|710
1653433200000|2022-05-24 23:00:00|12038.7|12034.7|12038.7|12034.7|12038.7|12034.7|12038.7|12034.7|299
1653433500000|2022-05-24 23:05:00|12037.2|12033.2|12037.2|12033.2|12038.7|12034.7|12037.2|12033.2|266
1653433800000|2022-05-24 23:10:00|12035.6|12031.6|12037.2|12033.2|12037.2|12033.2|12035.6|12031.6|188
1653434100000|2022-05-24 23:15:00|12038.7|12034.7|12038.7|12034.7|12040.3|12036.3|12038.7|12034.7|806
1653434400000|2022-05-24 23:20:00|12037.2|12033.2|12043.4|12039.4|12043.4|12039.4|12037.2|12033.2|1776
1653434700000|2022-05-24 23:25:00|12045|12041|12040.3|12036.3|12045|12041|12040.3|12036.3|989
1653435000000|2022-05-24 23:30:00|12041.8|12037.8|12040.3|12036.3|12041.8|12037.8|12040.3|12036.3|355
1653435300000|2022-05-24 23:35:00|12041.8|12037.8|12041.8|12037.8|12041.8|12037.8|12040.3|12036.3|200
1653435600000|2022-05-24 23:40:00|12043.4|12039.4|12041.8|12037.8|12043.4|12039.4|12040.3|12036.3|373
1653435900000|2022-05-24 23:45:00|12043.4|12039.4|12043.4|12039.4|12043.4|12039.4|12040.3|12036.3|337
1653436200000|2022-05-24 23:50:00|12045|12041|12045|12041|12045|12041|12043.4|12039.4|1444
1653436500000|2022-05-24 23:55:00|12043.4|12039.4|12045|12041|12045|12041|12043.4|12039.4|435
1653436800000|2022-05-25 00:00:00|12046.5|12042.5|12045|12041|12048.1|12044.1|12045|12041|1788
1653437100000|2022-05-25 00:05:00|12043.4|12039.4|12041.8|12037.8|12045|12041|12040.3|12036.3|396
1653437400000|2022-05-25 00:10:00|12040.3|12036.3|12040.3|12036.3|12040.3|12036.3|12038.7|12034.7|1245
1653437700000|2022-05-25 00:15:00|12041.8|12037.8|12046.5|12042.5|12046.5|12042.5|12041.8|12037.8|1102
1653438000000|2022-05-25 00:20:00|12045|12041|12040.3|12036.3|12046.5|12042.5|12038.7|12034.7|1833
1653438300000|2022-05-25 00:25:00|12041.1|12037.1|12037.2|12033.2|12041.8|12037.8|12037.2|12033.2|784
1653438600000|2022-05-25 00:30:00|12035.6|12031.6|12038.7|12034.7|12038.7|12034.7|12035.6|12031.6|565
1653438900000|2022-05-25 00:35:00|12037.2|12033.2|12038.7|12034.7|12038.7|12034.7|12035.6|12031.6|444
1653439200000|2022-05-25 00:40:00|12037.2|12033.2|12038.7|12034.7|12038.7|12034.7|12037.2|12033.2|1256
1653439500000|2022-05-25 00:45:00|12037.2|12033.2|12037.2|12033.2|12041.8|12037.8|12035.6|12031.6|3104
1653439800000|2022-05-25 00:50:00|12038.7|12034.7|12035.6|12031.6|12038.7|12034.7|12035.6|12031.6|1507
1653440100000|2022-05-25 00:55:00|12034|12030|12038.7|12034.7|12038.7|12034.7|12034|12030|945
1653440400000|2022-05-25 01:00:00|12037.2|12033.2|12038.7|12034.7|12040.3|12036.3|12037.2|12033.2|1077
1653440700000|2022-05-25 01:05:00|12037.2|12033.2|12032.5|12028.5|12038.7|12034.7|12032.5|12028.5|1379
1653441000000|2022-05-25 01:10:00|12034|12030|12037.2|12033.2|12037.2|12033.2|12032.5|12028.5|1202
1653441300000|2022-05-25 01:15:00|12038.7|12034.7|12040.3|12036.3|12040.3|12036.3|12037.2|12033.2|742
1653441600000|2022-05-25 01:20:00|12038.7|12034.7|12045|12041|12045|12041|12038.7|12034.7|1471
1653441900000|2022-05-25 01:25:00|12043.4|12039.4|12041.8|12037.8|12043.4|12039.4|12041.8|12037.8|6664
1653442200000|2022-05-25 01:30:00|12043.4|12039.4|12041.8|12037.8|12045|12041|12041.8|12037.8|748
1653442500000|2022-05-25 01:35:00|12043.4|12039.4|12041.8|12037.8|12043.4|12039.4|12040.3|12036.3|1015
1653442800000|2022-05-25 01:40:00|12040.3|12036.3|12040.3|12036.3|12041.8|12037.8|12040.3|12036.3|165
1653443100000|2022-05-25 01:45:00|12038.7|12034.7|12040.3|12036.3|12040.3|12036.3|12038.7|12034.7|1249
1653443400000|2022-05-25 01:50:00|12041.8|12037.8|12041.8|12037.8|12041.8|12037.8|12040.3|12036.3|374
1653443700000|2022-05-25 01:55:00|12041.1|12037.1|12041.8|12037.8|12041.8|12037.8|12040.3|12036.3|825
1653444000000|2022-05-25 02:00:00|12040.3|12036.3|12037.2|12033.2|12041.8|12037.8|12034|12030|2320
1653444300000|2022-05-25 02:05:00|12038.7|12034.7|12038.7|12034.7|12038.7|12034.7|12037.2|12033.2|1525
1653444600000|2022-05-25 02:10:00|12037.2|12033.2|12041.1|12037.1|12041.1|12037.1|12037.2|12033.2|332
1653444900000|2022-05-25 02:15:00|12040.3|12036.3|12040.3|12036.3|12040.3|12036.3|12037.2|12033.2|1413
1653445200000|2022-05-25 02:20:00|12038.7|12034.7|12038.7|12034.7|12040.3|12036.3|12038.7|12034.7|336
1653445500000|2022-05-25 02:25:00|||||||||653
1653445800000|2022-05-25 02:30:00|12037.2|12033.2|12038.7|12034.7|12040.3|12036.3|12035.6|12031.6|1690
1653446100000|2022-05-25 02:35:00|12040.3|12036.3|12038.7|12034.7|12040.3|12036.3|12037.2|12033.2|1278
1653446400000|2022-05-25 02:40:00|12040.3|12036.3|12038.7|12034.7|12040.3|12036.3|12037.2|12033.2|873
1653446700000|2022-05-25 02:45:00|12037.2|12033.2|12037.2|12033.2|12037.2|12033.2|12035.6|12031.6|2466
1653447000000|2022-05-25 02:50:00|12035.6|12031.6|12035.6|12031.6|12037.2|12033.2|12034|12030|1391
1653447300000|2022-05-25 02:55:00|12034.8|12030.8|12037.2|12033.2|12037.2|12033.2|12034.8|12030.8|455
1653447600000|2022-05-25 03:00:00|12035.6|12031.6|12035.6|12031.6|12037.2|12033.2|12034|12030|424
1653447900000|2022-05-25 03:05:00|12037.2|12033.2|12037.2|12033.2|12037.2|12033.2|12035.6|12031.6|642
1653448200000|2022-05-25 03:10:00|12035.6|12031.6|12035.6|12031.6|12035.6|12031.6|12035.6|12031.6|441
1653448500000|2022-05-25 03:15:00|12037.2|12033.2|12037.2|12033.2|12038.7|12034.7|12037.2|12033.2|912
1653448800000|2022-05-25 03:20:00|12037.9|12033.9|12038.7|12034.7|12038.7|12034.7|12037.2|12033.2|216
1653449100000|2022-05-25 03:25:00|12040.3|12036.3|12040.3|12036.3|12040.3|12036.3|12038.7|12034.7|21231
1653449400000|2022-05-25 03:30:00|12041.1|12037.1|12038.7|12034.7|12041.1|12037.1|12038.7|12034.7|1075
1653449700000|2022-05-25 03:35:00|12037.2|12033.2|12035.6|12031.6|12037.2|12033.2|12035.6|12031.6|740
1653450000000|2022-05-25 03:40:00|12037.2|12033.2|12035.6|12031.6|12037.2|12033.2|12035.6|12031.6|728
1653450300000|2022-05-25 03:45:00|12037.2|12033.2|12038.7|12034.7|12038.7|12034.7|12037.2|12033.2|4565
1653450600000|2022-05-25 03:50:00|||||||||71
1653450900000|2022-05-25 03:55:00|12037.2|12033.2|12037.2|12033.2|12038.7|12034.7|12035.6|12031.6|625
1653451200000|2022-05-25 04:00:00|12038.7|12034.7|12035.6|12031.6|12038.7|12034.7|12035.6|12031.6|543
1653451500000|2022-05-25 04:05:00|12037.2|12033.2|12035.6|12031.6|12037.2|12033.2|12035.6|12031.6|704
1653451800000|2022-05-25 04:10:00|12037.2|12033.2|12038.7|12034.7|12038.7|12034.7|12035.6|12031.6|2718
1653452100000|2022-05-25 04:15:00|12040.3|12036.3|12040.3|12036.3|12040.3|12036.3|12040.3|12036.3|1826
1653452400000|2022-05-25 04:20:00|12038.7|12034.7|12040.3|12036.3|12040.3|12036.3|12038.7|12034.7|399
1653452700000|2022-05-25 04:25:00|12041.8|12037.8|12043.4|12039.4|12043.4|12039.4|12040.3|12036.3|2788
1653453000000|2022-05-25 04:30:00|12041.8|12037.8|12041.8|12037.8|12041.8|12037.8|12040.3|12036.3|623
1653453300000|2022-05-25 04:35:00|12040.3|12036.3|12038.7|12034.7|12040.3|12036.3|12038.7|12034.7|2081
1653453600000|2022-05-25 04:40:00|||||||||261
1653453900000|2022-05-25 04:45:00|12037.2|12033.2|12037.2|12033.2|12037.2|12033.2|12037.2|12033.2|1339
1653454200000|2022-05-25 04:50:00|12035.6|12031.6|12037.2|12033.2|12037.2|12033.2|12035.6|12031.6|2776
1653454500000|2022-05-25 04:55:00|12038.7|12034.7|12038.7|12034.7|12038.7|12034.7|12038.7|12034.7|433
1653454800000|2022-05-25 05:00:00|12037.2|12033.2|12037.2|12033.2|12038.7|12034.7|12037.2|12033.2|677
1653455100000|2022-05-25 05:05:00|||||||||822
1653455400000|2022-05-25 05:10:00|12035.6|12031.6|12038.7|12034.7|12038.7|12034.7|12035.6|12031.6|706
1653455700000|2022-05-25 05:15:00|12037.2|12033.2|12037.2|12033.2|12037.2|12033.2|12035.6|12031.6|767
1653456000000|2022-05-25 05:20:00|12035.6|12031.6|12037.2|12033.2|12037.2|12033.2|12035.6|12031.6|1060
1653456300000|2022-05-25 05:25:00|12038.7|12034.7|12035.6|12031.6|12038.7|12034.7|12035.6|12031.6|1995
1653456600000|2022-05-25 05:30:00|12037.2|12033.2|12038.7|12034.7|12038.7|12034.7|12035.6|12031.6|2303
1653456900000|2022-05-25 05:35:00|||||||||1956
1653457200000|2022-05-25 05:40:00|12040.3|12036.3|12041.8|12037.8|12043.4|12039.4|12038.7|12034.7|2572
1653457500000|2022-05-25 05:45:00|12043.4|12039.4|12046.5|12042.5|12048.1|12044.1|12041.8|12037.8|1786
1653457800000|2022-05-25 05:50:00|12045|12041|12045|12041|12046.5|12042.5|12043.4|12039.4|2725
1653458100000|2022-05-25 05:55:00|12043.4|12039.4|12043.4|12039.4|12045|12041|12043.4|12039.4|780
1653458400000|2022-05-25 06:00:00|12045|12041|12049.7|12045.7|12049.7|12045.7|12045|12041|1274
1653458700000|2022-05-25 06:05:00|12051.2|12047.2|12054.3|12050.3|12054.3|12050.3|12049.7|12045.7|3579
1653459000000|2022-05-25 06:10:00|12052.8|12048.8|12054.3|12050.3|12055.9|12051.9|12051.2|12047.2|5210
1653459300000|2022-05-25 06:15:00|12055.9|12051.9|12054.3|12050.3|12059|12055|12054.3|12050.3|6118
1653459600000|2022-05-25 06:20:00|12055.9|12051.9|12057.5|12053.5|12059|12055|12054.3|12050.3|2659
1653459900000|2022-05-25 06:25:00|12055.9|12051.9|12055.9|12051.9|12057.5|12053.5|12054.3|12050.3|1306
1653460200000|2022-05-25 06:30:00|12057.5|12053.5|12055.9|12051.9|12057.5|12053.5|12052.8|12048.8|1821
1653460500000|2022-05-25 06:35:00|12054.3|12050.3|12051.2|12047.2|12054.3|12050.3|12051.2|12047.2|4513
1653460800000|2022-05-25 06:40:00|12052.8|12048.8|12052.8|12048.8|12054.3|12050.3|12052.8|12048.8|1994
1653461100000|2022-05-25 06:45:00|12054.3|12050.3|12049.7|12045.7|12054.3|12050.3|12049.7|12045.7|1885
1653461400000|2022-05-25 06:50:00|12048.1|12044.1|12049.7|12045.7|12051.2|12047.2|12048.1|12044.1|1822
1653461700000|2022-05-25 06:55:00|12051.2|12047.2|12049.7|12045.7|12051.2|12047.2|12048.1|12044.1|6466
1653462000000|2022-05-25 07:00:00|12048.1|12044.1|12048.1|12044.1|12051.2|12047.2|12046.5|12042.5|6351
1653462300000|2022-05-25 07:05:00|12046.5|12042.5|12049.7|12045.7|12051.2|12047.2|12046.5|12042.5|1970
1653462600000|2022-05-25 07:10:00|12051.2|12047.2|12048.1|12044.1|12051.2|12047.2|12045|12041|2261
1653462900000|2022-05-25 07:15:00|12048.9|12044.9|12045|12041|12049.7|12045.7|12043.4|12039.4|2843
1653463200000|2022-05-25 07:20:00|12046.5|12042.5|12043.4|12039.4|12049.7|12045.7|12043.4|12039.4|5191
1653463500000|2022-05-25 07:25:00|12045|12041|12043.4|12039.4|12045|12041|12041.8|12037.8|3323
1653463800000|2022-05-25 07:30:00|12045|12041|12048.1|12044.1|12048.1|12044.1|12043.4|12039.4|2007
1653464100000|2022-05-25 07:35:00|12046.5|12042.5|12046.5|12042.5|12048.1|12044.1|12043.4|12039.4|3992
1653464400000|2022-05-25 07:40:00|12045|12041|12046.5|12042.5|12048.1|12044.1|12045|12041|2402
1653464700000|2022-05-25 07:45:00|12048.1|12044.1|12048.1|12044.1|12048.1|12044.1|12045|12041|4344
1653465000000|2022-05-25 07:50:00|12046.5|12042.5|12049.7|12045.7|12049.7|12045.7|12046.5|12042.5|1271
1653465300000|2022-05-25 07:55:00|12048.1|12044.1|12052.8|12048.8|12054.3|12050.3|12048.1|12044.1|16983
1653465600000|2022-05-25 08:00:00|12051.2|12047.2|12054.3|12050.3|12055.9|12051.9|12049.7|12045.7|19923
1653465900000|2022-05-25 08:05:00|12052.8|12048.8|12057.5|12053.5|12057.5|12053.5|12052.8|12048.8|1800
1653466200000|2022-05-25 08:10:00|12059|12055|12059|12055|12059|12055|12055.9|12051.9|5466
1653466500000|2022-05-25 08:15:00|12060.6|12056.6|12062.2|12058.2|12066.8|12062.8|12060.6|12056.6|5654
1653466800000|2022-05-25 08:20:00|12063.7|12059.7|12063.7|12059.7|12065.3|12061.3|12062.2|12058.2|3929
1653467100000|2022-05-25 08:25:00|12062.2|12058.2|12060.6|12056.6|12062.2|12058.2|12059|12055|17646
1653467400000|2022-05-25 08:30:00|12062.2|12058.2|12057.5|12053.5|12062.2|12058.2|12057.5|12053.5|4321
1653467700000|2022-05-25 08:35:00|12055.9|12051.9|12057.5|12053.5|12059|12055|12055.9|12051.9|11194
1653468000000|2022-05-25 08:40:00|12055.9|12051.9|12055.9|12051.9|12057.5|12053.5|12055.9|12051.9|4378
1653468300000|2022-05-25 08:45:00|12054.3|12050.3|12052.8|12048.8|12054.3|12050.3|12052.8|12048.8|2195
1653468600000|2022-05-25 08:50:00|12051.2|12047.2|12052.8|12048.8|12054.3|12050.3|12051.2|12047.2|26690
1653468900000|2022-05-25 08:55:00|12054.3|12050.3|12055.9|12051.9|12057.5|12053.5|12052.8|12048.8|44403
1653469200000|2022-05-25 09:00:00|12057.5|12053.5|12059|12055|12059|12055|12055.9|12051.9|934
1653469500000|2022-05-25 09:05:00|12060.6|12056.6|12060.6|12056.6|12060.6|12056.6|12057.5|12053.5|2355
1653469800000|2022-05-25 09:10:00|12062.2|12058.2|12063.7|12059.7|12063.7|12059.7|12062.2|12058.2|1820
1653470100000|2022-05-25 09:15:00|12062.2|12058.2|12060.6|12056.6|12063.7|12059.7|12059|12055|2174
1653470400000|2022-05-25 09:20:00|12059|12055|12060.6|12056.6|12060.6|12056.6|12059|12055|3236
1653470700000|2022-05-25 09:25:00|12059|12055|12060.6|12056.6|12060.6|12056.6|12059|12055|1049
1653471000000|2022-05-25 09:30:00|12062.2|12058.2|12062.2|12058.2|12063.7|12059.7|12060.6|12056.6|2596
1653471300000|2022-05-25 09:35:00|12060.6|12056.6|12062.2|12058.2|12062.2|12058.2|12060.6|12056.6|2771
1653471600000|2022-05-25 09:40:00|12060.6|12056.6|12059|12055|12062.2|12058.2|12059|12055|3610
1653471900000|2022-05-25 09:45:00|12057.5|12053.5|12055.9|12051.9|12057.5|12053.5|12055.9|12051.9|2184
1653472200000|2022-05-25 09:50:00|12054.3|12050.3|12051.2|12047.2|12055.9|12051.9|12051.2|12047.2|1644
1653472500000|2022-05-25 09:55:00|12052|12048|12052.8|12048.8|12052.8|12048.8|12051.2|12047.2|3645
1653472800000|2022-05-25 10:00:00|12054.3|12050.3|12052.8|12048.8|12054.3|12050.3|12052.8|12048.8|1323
1653473100000|2022-05-25 10:05:00|12051.2|12047.2|12049.7|12045.7|12052.8|12048.8|12049.7|12045.7|2113
1653473400000|2022-05-25 10:10:00|12048.1|12044.1|12049.7|12045.7|12052.8|12048.8|12048.1|12044.1|50649
1653473700000|2022-05-25 10:15:00|12051.2|12047.2|12048.1|12044.1|12051.2|12047.2|12048.1|12044.1|9284
1653474000000|2022-05-25 10:20:00|12049.7|12045.7|12051.2|12047.2|12051.2|12047.2|12049.7|12045.7|13469
1653474300000|2022-05-25 10:25:00|12049.7|12045.7|12052.8|12048.8|12052.8|12048.8|12049.7|12045.7|2995
1653474600000|2022-05-25 10:30:00|12051.2|12047.2|12052.8|12048.8|12052.8|12048.8|12051.2|12047.2|2343
1653474900000|2022-05-25 10:35:00|12051.2|12047.2|12051.2|12047.2|12052.8|12048.8|12049.7|12045.7|3539
1653475200000|2022-05-25 10:40:00|12049.7|12045.7|12049.7|12045.7|12051.2|12047.2|12048.1|12044.1|5722
1653475500000|2022-05-25 10:45:00|12051.2|12047.2|12052.8|12048.8|12052.8|12048.8|12051.2|12047.2|1782
1653475800000|2022-05-25 10:50:00|12051.2|12047.2|12049.7|12045.7|12052.8|12048.8|12049.7|12045.7|5209
1653476100000|2022-05-25 10:55:00|12048.1|12044.1|12049.7|12045.7|12051.2|12047.2|12048.1|12044.1|15715
1653476400000|2022-05-25 11:00:00|12048.1|12044.1|12048.1|12044.1|12048.1|12044.1|12046.5|12042.5|14176
1653476700000|2022-05-25 11:05:00|12049.7|12045.7|12051.2|12047.2|12051.2|12047.2|12048.1|12044.1|12955
1653477000000|2022-05-25 11:10:00|12052.8|12048.8|12055.9|12051.9|12057.5|12053.5|12052.8|12048.8|2775
1653477300000|2022-05-25 11:15:00|12054.3|12050.3|12059|12055|12059|12055|12054.3|12050.3|12100
1653477600000|2022-05-25 11:20:00|12060.6|12056.6|12062.2|12058.2|12062.2|12058.2|12057.5|12053.5|20437
1653477900000|2022-05-25 11:25:00|12060.6|12056.6|12060.6|12056.6|12062.2|12058.2|12060.6|12056.6|13971
1653478200000|2022-05-25 11:30:00|12062.2|12058.2|12065.3|12061.3|12066.8|12062.8|12059|12055|4906
1653478500000|2022-05-25 11:35:00|12063.7|12059.7|12065.3|12061.3|12066.8|12062.8|12063.7|12059.7|18382
1653478800000|2022-05-25 11:40:00|12066.8|12062.8|12068.4|12064.4|12070|12066|12065.3|12061.3|27818
1653479100000|2022-05-25 11:45:00|12066.8|12062.8|12066.8|12062.8|12071.5|12067.5|12065.3|12061.3|3840
1653479400000|2022-05-25 11:50:00|12065.3|12061.3|12063.7|12059.7|12066.8|12062.8|12062.2|12058.2|2775
1653479700000|2022-05-25 11:55:00|12065.3|12061.3|12066.8|12062.8|12068.4|12064.4|12063.7|12059.7|5380
1653480000000|2022-05-25 12:00:00|12065.3|12061.3|12063.7|12059.7|12066.8|12062.8|12063.7|12059.7|4513
1653480300000|2022-05-25 12:05:00|12065.3|12061.3|12070|12066|12070|12066|12063.7|12059.7|32293
1653480600000|2022-05-25 12:10:00|12068.4|12064.4|12060.6|12056.6|12070|12066|12060.6|12056.6|5716
1653480900000|2022-05-25 12:15:00|12062.2|12058.2|12062.2|12058.2|12062.2|12058.2|12060.6|12056.6|7011
1653481200000|2022-05-25 12:20:00|12063.7|12059.7|12070|12066|12071.5|12067.5|12063.7|12059.7|45179
1653481500000|2022-05-25 12:25:00|12068.4|12064.4|12065.3|12061.3|12071.5|12067.5|12063.7|12059.7|17660
1653481800000|2022-05-25 12:30:00|12066.1|12062.1|12074.7|12070.7|12082.5|12078.5|12065.3|12061.3|12982
1653482100000|2022-05-25 12:35:00|12073.1|12069.1|12071.5|12067.5|12076.2|12072.2|12068.4|12064.4|18941
1653482400000|2022-05-25 12:40:00|12070|12066|12063.7|12059.7|12071.5|12067.5|12063.7|12059.7|5418
1653482700000|2022-05-25 12:45:00|12062.2|12058.2|12060.6|12056.6|12063.7|12059.7|12059|12055|7931
1653483000000|2022-05-25 12:50:00|12059|12055|12068.4|12064.4|12068.4|12064.4|12059|12055|9964
1653483300000|2022-05-25 12:55:00|12070|12066|12063.7|12059.7|12070|12066|12063.7|12059.7|11286
1653483600000|2022-05-25 13:00:00|12065.3|12061.3|12065.3|12061.3|12066.8|12062.8|12060.6|12056.6|15206
1653483900000|2022-05-25 13:05:00|12063.7|12059.7|12059|12055|12066.8|12062.8|12057.5|12053.5|5818
1653484200000|2022-05-25 13:10:00|12060.6|12056.6|12066.8|12062.8|12068.4|12064.4|12060.6|12056.6|6098
1653484500000|2022-05-25 13:15:00|12068.4|12064.4|12074.7|12070.7|12076.2|12072.2|12065.3|12061.3|5876
1653484800000|2022-05-25 13:20:00|12073.1|12069.1|12076.2|12072.2|12076.2|12072.2|12071.5|12067.5|5952
1653485100000|2022-05-25 13:25:00|12077.8|12073.8|12077.8|12073.8|12080.9|12076.9|12074.7|12070.7|19318
1653485400000|2022-05-25 13:30:00|12076.2|12072.2|12073.1|12069.1|12079.3|12075.3|12071.5|12067.5|8488
1653485700000|2022-05-25 13:35:00|12074.7|12070.7|12068.4|12064.4|12077.8|12073.8|12068.4|12064.4|8746
1653486000000|2022-05-25 13:40:00|12066.8|12062.8|12062.2|12058.2|12068.4|12064.4|12060.6|12056.6|7171
1653486300000|2022-05-25 13:45:00|12063.7|12059.7|12065.3|12061.3|12065.3|12061.3|12059|12055|36048
1653486600000|2022-05-25 13:50:00|12064.5|12060.5|12057.5|12053.5|12065.3|12061.3|12055.9|12051.9|17073
1653486900000|2022-05-25 13:55:00|12055.9|12051.9|12052.8|12048.8|12057.5|12053.5|12049.7|12045.7|10514
1653487200000|2022-05-25 14:00:00|12052|12048|12051.2|12047.2|12052.8|12048.8|12048.1|12044.1|6863
1653487500000|2022-05-25 14:05:00|12052.8|12048.8|12052.8|12048.8|12057.5|12053.5|12051.2|12047.2|41730
1653487800000|2022-05-25 14:10:00|12051.2|12047.2|12051.2|12047.2|12057.5|12053.5|12049.7|12045.7|20576
1653488100000|2022-05-25 14:15:00|12049.7|12045.7|12051.2|12047.2|12055.9|12051.9|12049.7|12045.7|8376
1653488400000|2022-05-25 14:20:00|12052.8|12048.8|12051.2|12047.2|12052.8|12048.8|12049.7|12045.7|7871
1653488700000|2022-05-25 14:25:00|12049.7|12045.7|12046.5|12042.5|12049.7|12045.7|12045|12041|12154
1653489000000|2022-05-25 14:30:00|12045|12041|12045|12041|12048.1|12044.1|12043.4|12039.4|7718
1653489300000|2022-05-25 14:35:00|12046.5|12042.5|12049.7|12045.7|12049.7|12045.7|12046.5|12042.5|5284
1653489600000|2022-05-25 14:40:00|12048.1|12044.1|12054.3|12050.3|12055.9|12051.9|12048.1|12044.1|5185
1653489900000|2022-05-25 14:45:00|12055.9|12051.9|12057.5|12053.5|12060.6|12056.6|12054.3|12050.3|7493
1653490200000|2022-05-25 14:50:00|12059|12055|12057.5|12053.5|12059|12055|12054.3|12050.3|14466
1653490500000|2022-05-25 14:55:00|12055.9|12051.9|12054.3|12050.3|12057.5|12053.5|12051.2|12047.2|9509
1653490800000|2022-05-25 15:00:00|12055.9|12051.9|12060.6|12056.6|12062.2|12058.2|12055.9|12051.9|5414
1653491100000|2022-05-25 15:05:00|12062.2|12058.2|12055.9|12051.9|12062.2|12058.2|12054.3|12050.3|6715
1653491400000|2022-05-25 15:10:00|12057.5|12053.5|12059|12055|12060.6|12056.6|12054.3|12050.3|8379
1653491700000|2022-05-25 15:15:00|12060.6|12056.6|12059|12055|12062.2|12058.2|12057.5|12053.5|15525
1653492000000|2022-05-25 15:20:00|12060.6|12056.6|12057.5|12053.5|12060.6|12056.6|12057.5|12053.5|9562
1653492300000|2022-05-25 15:25:00|12059|12055|12059|12055|12059|12055|12057.5|12053.5|4841
1653492600000|2022-05-25 15:30:00|12060.6|12056.6|12063.7|12059.7|12063.7|12059.7|12059|12055|28304
1653492900000|2022-05-25 15:35:00|12062.2|12058.2|12062.2|12058.2|12065.3|12061.3|12062.2|12058.2|5627
1653493200000|2022-05-25 15:40:00|12063.7|12059.7|12059|12055|12065.3|12061.3|12059|12055|6437
1653493500000|2022-05-25 15:45:00|12060.6|12056.6|12057.5|12053.5|12060.6|12056.6|12057.5|12053.5|3848
1653493800000|2022-05-25 15:50:00|12059|12055|12057.5|12053.5|12059|12055|12055.9|12051.9|16158
1653494100000|2022-05-25 15:55:00|12059|12055|12055.9|12051.9|12059|12055|12054.3|12050.3|107647
1653494400000|2022-05-25 16:00:00|12054.3|12050.3|12052.8|12048.8|12055.9|12051.9|12051.2|12047.2|5282
1653494700000|2022-05-25 16:05:00|12051.2|12047.2|12054.3|12050.3|12054.3|12050.3|12051.2|12047.2|8564
1653495000000|2022-05-25 16:10:00|12052.8|12048.8|12052.8|12048.8|12054.3|12050.3|12052.8|12048.8|4470
1653495300000|2022-05-25 16:15:00|12054.3|12050.3|12049.7|12045.7|12054.3|12050.3|12049.7|12045.7|6552
1653495600000|2022-05-25 16:20:00|12051.2|12047.2|12052.8|12048.8|12055.9|12051.9|12051.2|12047.2|4256
1653495900000|2022-05-25 16:25:00|12054.3|12050.3|12052.8|12048.8|12055.9|12051.9|12052.8|12048.8|3638
1653496200000|2022-05-25 16:30:00|12054.3|12050.3|12054.3|12050.3|12054.3|12050.3|12052.8|12048.8|4127
1653496500000|2022-05-25 16:35:00|12055.9|12051.9|12051.2|12047.2|12055.9|12051.9|12051.2|12047.2|26533
1653496800000|2022-05-25 16:40:00|12049.7|12045.7|12046.5|12042.5|12049.7|12045.7|12045|12041|6515
1653497100000|2022-05-25 16:45:00|12045|12041|12048.1|12044.1|12049.7|12045.7|12045|12041|4690
1653497400000|2022-05-25 16:50:00|12049.7|12045.7|12048.1|12044.1|12049.7|12045.7|12048.1|12044.1|6418
1653497700000|2022-05-25 16:55:00|12049.7|12045.7|12048.1|12044.1|12051.2|12047.2|12048.1|12044.1|5819
1653498000000|2022-05-25 17:00:00|12049.7|12045.7|12048.1|12044.1|12051.2|12047.2|12043.4|12039.4|5048
1653498300000|2022-05-25 17:05:00|12046.5|12042.5|12049.7|12045.7|12049.7|12045.7|12046.5|12042.5|3956
1653498600000|2022-05-25 17:10:00|12051.2|12047.2|12049.7|12045.7|12051.2|12047.2|12049.7|12045.7|10275
1653498900000|2022-05-25 17:15:00|12048.1|12044.1|12049.7|12045.7|12051.2|12047.2|12046.5|12042.5|2625
1653499200000|2022-05-25 17:20:00|12051.2|12047.2|12051.2|12047.2|12052.8|12048.8|12049.7|12045.7|3547
1653499500000|2022-05-25 17:25:00|12049.7|12045.7|12052.8|12048.8|12052.8|12048.8|12049.7|12045.7|1779
1653499800000|2022-05-25 17:30:00|12054.3|12050.3|12052.8|12048.8|12054.3|12050.3|12052.8|12048.8|29573
1653500100000|2022-05-25 17:35:00|12051.2|12047.2|12052.8|12048.8|12054.3|12050.3|12051.2|12047.2|15962
1653500400000|2022-05-25 17:40:00|12054.3|12050.3|12052.8|12048.8|12055.9|12051.9|12052.8|12048.8|12619
1653500700000|2022-05-25 17:45:00|12051.2|12047.2|12051.2|12047.2|12052.8|12048.8|12051.2|12047.2|7274
1653501000000|2022-05-25 17:50:00|12052.8|12048.8|12054.3|12050.3|12055.9|12051.9|12052.8|12048.8|5533
1653501300000|2022-05-25 17:55:00|12052.8|12048.8|12048.1|12044.1|12054.3|12050.3|12048.1|12044.1|4351
1653501600000|2022-05-25 18:00:00|12048.9|12044.9|12054.3|12050.3|12060.6|12056.6|12043.4|12039.4|7457
1653501900000|2022-05-25 18:05:00|12052.8|12048.8|12055.9|12051.9|12062.2|12058.2|12052.8|12048.8|9905
1653502200000|2022-05-25 18:10:00|12057.5|12053.5|12062.2|12058.2|12062.2|12058.2|12052.8|12048.8|3541
1653502500000|2022-05-25 18:15:00|12060.6|12056.6|12057.5|12053.5|12060.6|12056.6|12052.8|12048.8|5624
1653502800000|2022-05-25 18:20:00|12055.9|12051.9|12055.9|12051.9|12059|12055|12055.9|12051.9|5556
1653503100000|2022-05-25 18:25:00|12054.3|12050.3|12052.8|12048.8|12055.9|12051.9|12051.2|12047.2|4195
1653503400000|2022-05-25 18:30:00|12051.2|12047.2|12051.2|12047.2|12052.8|12048.8|12048.1|12044.1|5009
1653503700000|2022-05-25 18:35:00|12052.8|12048.8|12054.3|12050.3|12054.3|12050.3|12051.2|12047.2|2111
1653504000000|2022-05-25 18:40:00|12055.9|12051.9|12051.2|12047.2|12055.9|12051.9|12051.2|12047.2|3495
1653504300000|2022-05-25 18:45:00|12049.7|12045.7|12057.5|12053.5|12057.5|12053.5|12049.7|12045.7|3298
1653504600000|2022-05-25 18:50:00|12055.9|12051.9|12055.9|12051.9|12057.5|12053.5|12054.3|12050.3|4669
1653504900000|2022-05-25 18:55:00|12057.5|12053.5|12062.2|12058.2|12062.2|12058.2|12057.5|12053.5|15415
1653505200000|2022-05-25 19:00:00|12063.7|12059.7|12062.2|12058.2|12063.7|12059.7|12060.6|12056.6|5832
1653505500000|2022-05-25 19:05:00|12060.6|12056.6|12052.8|12048.8|12060.6|12056.6|12052.8|12048.8|4771
1653505800000|2022-05-25 19:10:00|12054.3|12050.3|12054.3|12050.3|12054.3|12050.3|12052.8|12048.8|4178
1653506100000|2022-05-25 19:15:00|12055.9|12051.9|12059|12055|12059|12055|12054.3|12050.3|5782
1653506400000|2022-05-25 19:20:00|12057.5|12053.5|12060.6|12056.6|12062.2|12058.2|12057.5|12053.5|8301
1653506700000|2022-05-25 19:25:00|12062.2|12058.2|12062.2|12058.2|12062.2|12058.2|12060.6|12056.6|4024
1653507000000|2022-05-25 19:30:00|12060.6|12056.6|12062.2|12058.2|12062.2|12058.2|12060.6|12056.6|2251
1653507300000|2022-05-25 19:35:00|12063.7|12059.7|12065.3|12061.3|12065.3|12061.3|12063.7|12059.7|2722
1653507600000|2022-05-25 19:40:00|12063.7|12059.7|12065.3|12061.3|12065.3|12061.3|12063.7|12059.7|10922
1653507900000|2022-05-25 19:45:00|12066.8|12062.8|12066.8|12062.8|12068.4|12064.4|12065.3|12061.3|6628
1653508200000|2022-05-25 19:50:00|12068.4|12064.4|12068.4|12064.4|12068.4|12064.4|12065.3|12061.3|3077
1653508500000|2022-05-25 19:55:00|12066.8|12062.8|12065.3|12061.3|12068.4|12064.4|12063.7|12059.7|6343
1653508800000|2022-05-25 20:00:00|12063.7|12059.7|12059|12055|12063.7|12059.7|12055.9|12051.9|6030
1653509100000|2022-05-25 20:05:00|12057.5|12053.5|12059|12055|12060.6|12056.6|12057.5|12053.5|4164
1653509400000|2022-05-25 20:10:00|12057.5|12053.5|12057.5|12053.5|12059|12055|12057.5|12053.5|2530
1653509700000|2022-05-25 20:15:00|12059|12055|12057.5|12053.5|12059|12055|12057.5|12053.5|914
1653510000000|2022-05-25 20:20:00|12059|12055|12059|12055|12060.6|12056.6|12057.5|12053.5|1376
1653510300000|2022-05-25 20:25:00|12057.5|12053.5|12059|12055|12060.6|12056.6|12057.5|12053.5|1043
1653510600000|2022-05-25 20:30:00|12060.6|12056.6|12059|12055|12060.6|12056.6|12059|12055|1443
1653510900000|2022-05-25 20:35:00|12060.6|12056.6|12062.2|12058.2|12063.7|12059.7|12060.6|12056.6|2391
1653511200000|2022-05-25 20:40:00|12060.6|12056.6|12059|12055|12060.6|12056.6|12057.5|12053.5|843
1653511500000|2022-05-25 20:45:00|12060.6|12056.6|12060.6|12056.6|12062.2|12058.2|12059|12055|1552
1653511800000|2022-05-25 20:50:00|||||||||582
1653512100000|2022-05-25 20:55:00|12062.2|12058.2|12062.2|12058.2|12062.2|12058.2|12060.6|12056.6|3581
1653516000000|2022-05-25 22:00:00|12060.6|12056.6|12062.2|12058.2|12063.7|12059.7|12055.9|12051.9|5671
1653516300000|2022-05-25 22:05:00|12061.4|12057.4|12062.2|12058.2|12062.2|12058.2|12061.4|12057.4|233
1653516600000|2022-05-25 22:10:00|12060.6|12056.6|12060.6|12056.6|12060.6|12056.6|12060.6|12056.6|2551
1653516900000|2022-05-25 22:15:00|12062.2|12058.2|12062.2|12058.2|12062.2|12058.2|12062.2|12058.2|256
1653517200000|2022-05-25 22:20:00|||||||||37
1653517500000|2022-05-25 22:25:00|12063.7|12059.7|12063.7|12059.7|12063.7|12059.7|12063.7|12059.7|223
1653517800000|2022-05-25 22:30:00|12065.3|12061.3|12066.8|12062.8|12066.8|12062.8|12065.3|12061.3|707
1653518100000|2022-05-25 22:35:00|12065.3|12061.3|12065.3|12061.3|12066.8|12062.8|12065.3|12061.3|155
1653518400000|2022-05-25 22:40:00|12063.7|12059.7|12063.7|12059.7|12063.7|12059.7|12063.7|12059.7|550
1653518700000|2022-05-25 22:45:00|12062.2|12058.2|12063.7|12059.7|12063.7|12059.7|12062.2|12058.2|63
1653519000000|2022-05-25 22:50:00|12065.3|12061.3|12065.3|12061.3|12065.3|12061.3|12063.7|12059.7|490
1653519300000|2022-05-25 22:55:00|||||||||159
1653519600000|2022-05-25 23:00:00|12063.7|12059.7|12063.7|12059.7|12065.3|12061.3|12063.7|12059.7|131
1653519900000|2022-05-25 23:05:00|||||||||93
1653520200000|2022-05-25 23:10:00|12065.3|12061.3|12063.7|12059.7|12065.3|12061.3|12063.7|12059.7|243
1653520500000|2022-05-25 23:15:00|||||||||545
1653520800000|2022-05-25 23:20:00|||||||||336
1653521100000|2022-05-25 23:25:00|12065.3|12061.3|12063.7|12059.7|12065.3|12061.3|12063.7|12059.7|250
1653521400000|2022-05-25 23:30:00|12065.3|12061.3|12065.3|12061.3|12065.3|12061.3|12063.7|12059.7|357
1653521700000|2022-05-25 23:35:00|||||||||35
1653522000000|2022-05-25 23:40:00|12066.8|12062.8|12066.8|12062.8|12066.8|12062.8|12066.8|12062.8|167
1653522300000|2022-05-25 23:45:00|12068.4|12064.4|12066.8|12062.8|12068.4|12064.4|12066.8|12062.8|293
1653522600000|2022-05-25 23:50:00|12065.3|12061.3|12065.3|12061.3|12066.8|12062.8|12065.3|12061.3|255
1653522900000|2022-05-25 23:55:00|12066.8|12062.8|12066.8|12062.8|12066.8|12062.8|12065.3|12061.3|55
1653523200000|2022-05-26 00:00:00|12065.3|12061.3|12060.6|12056.6|12065.3|12061.3|12059|12055|791
1653523500000|2022-05-26 00:05:00|12059|12055|12055.9|12051.9|12059|12055|12055.9|12051.9|570
1653523800000|2022-05-26 00:10:00|12055.1|12051.1|12054.3|12050.3|12055.9|12051.9|12052.8|12048.8|586
1653524100000|2022-05-26 00:15:00|12053.6|12049.6|12055.9|12051.9|12057.5|12053.5|12052.8|12048.8|3047
1653524400000|2022-05-26 00:20:00|12054.3|12050.3|12054.3|12050.3|12054.3|12050.3|12052.8|12048.8|332
1653524700000|2022-05-26 00:25:00|12052.8|12048.8|12052.8|12048.8|12054.3|12050.3|12052.8|12048.8|477
1653525000000|2022-05-26 00:30:00|12051.2|12047.2|12046.5|12042.5|12051.2|12047.2|12046.5|12042.5|523
1653525300000|2022-05-26 00:35:00|12048.1|12044.1|12051.2|12047.2|12051.2|12047.2|12046.5|12042.5|1270
1653525600000|2022-05-26 00:40:00|12052.8|12048.8|12049.7|12045.7|12052.8|12048.8|12049.7|12045.7|749
1653525900000|2022-05-26 00:45:00|12048.1|12044.1|12045|12041|12048.1|12044.1|12044.2|12040.2|1048
1653526200000|2022-05-26 00:50:00|12046.5|12042.5|12045|12041|12046.5|12042.5|12043.4|12039.4|1071
1653526500000|2022-05-26 00:55:00|12043.4|12039.4|12041.8|12037.8|12045|12041|12040.3|12036.3|4281
1653526800000|2022-05-26 01:00:00|12040.3|12036.3|12041.8|12037.8|12043.4|12039.4|12040.3|12036.3|1085
1653527100000|2022-05-26 01:05:00|12043.4|12039.4|12043.4|12039.4|12045|12041|12041.8|12037.8|513
1653527400000|2022-05-26 01:10:00|12045|12041|12048.1|12044.1|12048.1|12044.1|12043.4|12039.4|3076
1653527700000|2022-05-26 01:15:00|12046.5|12042.5|12049.7|12045.7|12049.7|12045.7|12046.5|12042.5|688
1653528000000|2022-05-26 01:20:00|12051.2|12047.2|12051.2|12047.2|12052.8|12048.8|12049.7|12045.7|1493
1653528300000|2022-05-26 01:25:00|12049.7|12045.7|12051.2|12047.2|12052.8|12048.8|12049.7|12045.7|646
1653528600000|2022-05-26 01:30:00|12052|12048|12052.8|12048.8|12054.3|12050.3|12051.2|12047.2|1203
1653528900000|2022-05-26 01:35:00|12051.2|12047.2|12054.3|12050.3|12055.9|12051.9|12051.2|12047.2|634
1653529200000|2022-05-26 01:40:00|12055.9|12051.9|12054.3|12050.3|12055.9|12051.9|12052.8|12048.8|1022
1653529500000|2022-05-26 01:45:00|12052.8|12048.8|12057.5|12053.5|12057.5|12053.5|12052.8|12048.8|572
1653529800000|2022-05-26 01:50:00|12055.9|12051.9|12057.5|12053.5|12057.5|12053.5|12055.9|12051.9|626
1653530100000|2022-05-26 01:55:00|12059|12055|12057.5|12053.5|12059|12055|12055.9|12051.9|309
1653530400000|2022-05-26 02:00:00|12059|12055|12054.3|12050.3|12060.6|12056.6|12052.8|12048.8|2437
1653530700000|2022-05-26 02:05:00|12052.8|12048.8|12050.4|12046.4|12054.3|12050.3|12050.4|12046.4|217
1653531000000|2022-05-26 02:10:00|12051.2|12047.2|12051.2|12047.2|12051.2|12047.2|12049.7|12045.7|1180
1653531300000|2022-05-26 02:15:00|12052.8|12048.8|12049.7|12045.7|12052.8|12048.8|12049.7|12045.7|418
1653531600000|2022-05-26 02:20:00|12048.1|12044.1|12048.1|12044.1|12048.1|12044.1|12046.5|12042.5|248
1653531900000|2022-05-26 02:25:00|12047.3|12043.3|12046.5|12042.5|12048.1|12044.1|12046.5|12042.5|638
1653532200000|2022-05-26 02:30:00|12048.1|12044.1|12048.1|12044.1|12048.1|12044.1|12046.5|12042.5|549
1653532500000|2022-05-26 02:35:00|12049.7|12045.7|12049.7|12045.7|12051.2|12047.2|12048.1|12044.1|524
1653532800000|2022-05-26 02:40:00|12051.2|12047.2|12052.8|12048.8|12052.8|12048.8|12051.2|12047.2|109
1653533100000|2022-05-26 02:45:00|12054.3|12050.3|12052.8|12048.8|12054.3|12050.3|12052.8|12048.8|362
1653533400000|2022-05-26 02:50:00|12051.2|12047.2|12051.2|12047.2|12051.2|12047.2|12051.2|12047.2|91
1653533700000|2022-05-26 02:55:00|12052.8|12048.8|12051.2|12047.2|12052.8|12048.8|12051.2|12047.2|768
1653534000000|2022-05-26 03:00:00|12052.8|12048.8|12052.8|12048.8|12052.8|12048.8|12051.2|12047.2|1348
1653534300000|2022-05-26 03:05:00|12051.2|12047.2|12052.8|12048.8|12052.8|12048.8|12051.2|12047.2|578
1653534600000|2022-05-26 03:10:00|12054.3|12050.3|12052.8|12048.8|12054.3|12050.3|12052.8|12048.8|377
1653534900000|2022-05-26 03:15:00|12054.3|12050.3|12054.3|12050.3|12054.3|12050.3|12054.3|12050.3|242
1653535200000|2022-05-26 03:20:00|12052.8|12048.8|12054.3|12050.3|12054.3|12050.3|12052.8|12048.8|2006
1653535500000|2022-05-26 03:25:00|12052.8|12048.8|12052.8|12048.8|12054.3|12050.3|12052.8|12048.8|516
1653535800000|2022-05-26 03:30:00|12054.3|12050.3|12055.9|12051.9|12055.9|12051.9|12054.3|12050.3|650
1653536100000|2022-05-26 03:35:00|12057.5|12053.5|12057.5|12053.5|12057.5|12053.5|12055.9|12051.9|704
1653536400000|2022-05-26 03:40:00|12059|12055|12059|12055|12059|12055|12059|12055|2425
1653536700000|2022-05-26 03:45:00|12057.5|12053.5|12059|12055|12060.6|12056.6|12057.5|12053.5|475
1653537000000|2022-05-26 03:50:00|12057.5|12053.5|12057.5|12053.5|12057.5|12053.5|12057.5|12053.5|99
1653537300000|2022-05-26 03:55:00|12056.7|12052.7|12059|12055|12059|12055|12056.7|12052.7|177
1653537600000|2022-05-26 04:00:00|12057.5|12053.5|12060.6|12056.6|12060.6|12056.6|12057.5|12053.5|436
1653537900000|2022-05-26 04:05:00|12059|12055|12059|12055|12060.6|12056.6|12059|12055|176
1653538200000|2022-05-26 04:10:00|12058.3|12054.3|12057.5|12053.5|12058.3|12054.3|12055.9|12051.9|762
1653538500000|2022-05-26 04:15:00|12055.9|12051.9|12057.5|12053.5|12057.5|12053.5|12055.9|12051.9|1786
1653538800000|2022-05-26 04:20:00|12059|12055|12059|12055|12059|12055|12057.5|12053.5|517
1653539100000|2022-05-26 04:25:00|||||||||96
1653539400000|2022-05-26 04:30:00|12057.5|12053.5|12057.5|12053.5|12057.5|12053.5|12057.5|12053.5|353
1653539700000|2022-05-26 04:35:00|||||||||129
1653540000000|2022-05-26 04:40:00|12059|12055|12060.6|12056.6|12062.2|12058.2|12059|12055|750
1653540300000|2022-05-26 04:45:00|12062.2|12058.2|12062.2|12058.2|12062.2|12058.2|12060.6|12056.6|240
1653540600000|2022-05-26 04:50:00|12062.9|12058.9|12063.7|12059.7|12065.3|12061.3|12062.2|12058.2|1360
1653540900000|2022-05-26 04:55:00|12065.3|12061.3|12063.7|12059.7|12065.3|12061.3|12063.7|12059.7|651
1653541200000|2022-05-26 05:00:00|12065.3|12061.3|12063.7|12059.7|12065.3|12061.3|12062.2|12058.2|713
1653541500000|2022-05-26 05:05:00|12065.3|12061.3|12062.2|12058.2|12065.3|12061.3|12062.2|12058.2|825
1653541800000|2022-05-26 05:10:00|12060.6|12056.6|12062.2|12058.2|12062.2|12058.2|12060.6|12056.6|875
1653542100000|2022-05-26 05:15:00|12060.6|12056.6|12060.6|12056.6|12062.2|12058.2|12060.6|12056.6|663
1653542400000|2022-05-26 05:20:00|12062.2|12058.2|12062.2|12058.2|12062.2|12058.2|12060.6|12056.6|399
1653542700000|2022-05-26 05:25:00|12060.6|12056.6|12062.2|12058.2|12062.2|12058.2|12060.6|12056.6|496
1653543000000|2022-05-26 05:30:00|12060.6|12056.6|12059|12055|12060.6|12056.6|12059|12055|283
1653543300000|2022-05-26 05:35:00|12060.6|12056.6|12060.6|12056.6|12060.6|12056.6|12059|12055|888
1653543600000|2022-05-26 05:40:00|12062.2|12058.2|12062.2|12058.2|12062.2|12058.2|12060.6|12056.6|4797
1653543900000|2022-05-26 05:45:00|12060.6|12056.6|12062.2|12058.2|12062.2|12058.2|12060.6|12056.6|366
1653544200000|2022-05-26 05:50:00|12063.7|12059.7|12062.2|12058.2|12065.3|12061.3|12062.2|12058.2|985
1653544500000|2022-05-26 05:55:00|12063.7|12059.7|12065.3|12061.3|12065.3|12061.3|12063.7|12059.7|320
1653544800000|2022-05-26 06:00:00|12066.8|12062.8|12066.8|12062.8|12070|12066|12065.3|12061.3|1863
1653545100000|2022-05-26 06:05:00|12068.4|12064.4|12073.1|12069.1|12074.7|12070.7|12068.4|12064.4|4499
1653545400000|2022-05-26 06:10:00|12071.5|12067.5|12071.5|12067.5|12073.1|12069.1|12070|12066|3070
1653545700000|2022-05-26 06:15:00|12070|12066|12071.5|12067.5|12073.1|12069.1|12070|12066|2357
1653546000000|2022-05-26 06:20:00|12073.1|12069.1|12073.1|12069.1|12076.2|12072.2|12073.1|12069.1|3416
1653546300000|2022-05-26 06:25:00|12074.7|12070.7|12077.8|12073.8|12079.3|12075.3|12074.7|12070.7|4966
1653546600000|2022-05-26 06:30:00|12079.3|12075.3|12079.3|12075.3|12080.9|12076.9|12077.8|12073.8|1658
1653546900000|2022-05-26 06:35:00|12077.8|12073.8|12076.2|12072.2|12079.3|12075.3|12074.7|12070.7|1914
1653547200000|2022-05-26 06:40:00|12074.7|12070.7|12079.3|12075.3|12079.3|12075.3|12074.7|12070.7|920
1653547500000|2022-05-26 06:45:00|12077.8|12073.8|12079.3|12075.3|12080.9|12076.9|12077.8|12073.8|1958
1653547800000|2022-05-26 06:50:00|12080.9|12076.9|12079.3|12075.3|12082.5|12078.5|12079.3|12075.3|2752
1653548100000|2022-05-26 06:55:00|12080.9|12076.9|12080.9|12076.9|12084|12080|12079.3|12075.3|1581
1653548400000|2022-05-26 07:00:00|12082.5|12078.5|12080.9|12076.9|12084|12080|12079.3|12075.3|3324
1653548700000|2022-05-26 07:05:00|12082.5|12078.5|12080.9|12076.9|12082.5|12078.5|12077.8|12073.8|3059
1653549000000|2022-05-26 07:10:00|12082.5|12078.5|12080.9|12076.9|12087.2|12083.2|12080.9|12076.9|2764
1653549300000|2022-05-26 07:15:00|12082.5|12078.5|12080.9|12076.9|12082.5|12078.5|12077.8|12073.8|3987
1653549600000|2022-05-26 07:20:00|12079.3|12075.3|12076.2|12072.2|12082.5|12078.5|12076.2|12072.2|15533
1653549900000|2022-05-26 07:25:00|12077.8|12073.8|12079.3|12075.3|12080.9|12076.9|12076.2|12072.2|10732
1653550200000|2022-05-26 07:30:00|12077.8|12073.8|12084|12080|12085.6|12081.6|12077.8|12073.8|8176
1653550500000|2022-05-26 07:35:00|12082.5|12078.5|12082.5|12078.5|12082.5|12078.5|12079.3|12075.3|1407
1653550800000|2022-05-26 07:40:00|12084|12080|12088.7|12084.7|12088.7|12084.7|12084|12080|3119
1653551100000|2022-05-26 07:45:00|12087.2|12083.2|12093.4|12089.4|12093.4|12089.4|12087.2|12083.2|4621
1653551400000|2022-05-26 07:50:00|12095|12091|12098.1|12094.1|12098.1|12094.1|12091.8|12087.8|3076
1653551700000|2022-05-26 07:55:00|12096.5|12092.5|12095|12091|12098.1|12094.1|12093.4|12089.4|5732
1653552000000|2022-05-26 08:00:00|12096.5|12092.5|12095|12091|12099.7|12095.7|12095|12091|3462
1653552300000|2022-05-26 08:05:00|12093.4|12089.4|12093.4|12089.4|12096.5|12092.5|12093.4|12089.4|15432
1653552600000|2022-05-26 08:10:00|12095|12091|12093.4|12089.4|12095|12091|12091.8|12087.8|2786
1653552900000|2022-05-26 08:15:00|12091.8|12087.8|12091.8|12087.8|12093.4|12089.4|12090.3|12086.3|1354
1653553200000|2022-05-26 08:20:00|12093.4|12089.4|12093.4|12089.4|12093.4|12089.4|12091.1|12087.1|2291
1653553500000|2022-05-26 08:25:00|12091.8|12087.8|12093.4|12089.4|12093.4|12089.4|12090.3|12086.3|4404
1653553800000|2022-05-26 08:30:00|12095|12091|12090.3|12086.3|12096.5|12092.5|12090.3|12086.3|6087
1653554100000|2022-05-26 08:35:00|12091.8|12087.8|12093.4|12089.4|12095|12091|12091.8|12087.8|3328
1653554400000|2022-05-26 08:40:00|12095|12091|12093.4|12089.4|12095|12091|12093.4|12089.4|8031
1653554700000|2022-05-26 08:45:00|12095|12091|12093.4|12089.4|12095|12091|12091.8|12087.8|4809
1653555000000|2022-05-26 08:50:00|12091.8|12087.8|12088.7|12084.7|12093.4|12089.4|12088.7|12084.7|2868
1653555300000|2022-05-26 08:55:00|12089.5|12085.5|12087.2|12083.2|12090.3|12086.3|12086.4|12082.4|2908
1653555600000|2022-05-26 09:00:00|12085.6|12081.6|12087.2|12083.2|12088.7|12084.7|12085.6|12081.6|5524
1653555900000|2022-05-26 09:05:00|12088.7|12084.7|12088.7|12084.7|12088.7|12084.7|12087.2|12083.2|7526
1653556200000|2022-05-26 09:10:00|12087.2|12083.2|12087.2|12083.2|12088.7|12084.7|12087.2|12083.2|6288
1653556500000|2022-05-26 09:15:00|12085.6|12081.6|12084|12080|12085.6|12081.6|12082.5|12078.5|4069
1653556800000|2022-05-26 09:20:00|12082.5|12078.5|12082.5|12078.5|12084|12080|12082.5|12078.5|2595
1653557100000|2022-05-26 09:25:00|12084|12080|12082.5|12078.5|12084|12080|12082.5|12078.5|470
1653557400000|2022-05-26 09:30:00|12083.3|12079.3|12076.2|12072.2|12083.3|12079.3|12076.2|12072.2|8127
1653557700000|2022-05-26 09:35:00|12077.8|12073.8|12077.8|12073.8|12080.9|12076.9|12076.2|12072.2|3055
1653558000000|2022-05-26 09:40:00|12076.2|12072.2|12074.7|12070.7|12076.2|12072.2|12071.5|12067.5|4737
1653558300000|2022-05-26 09:45:00|12076.2|12072.2|12074.7|12070.7|12076.2|12072.2|12074.7|12070.7|1375
1653558600000|2022-05-26 09:50:00|12076.2|12072.2|12074.7|12070.7|12077.8|12073.8|12074.7|12070.7|2254
1653558900000|2022-05-26 09:55:00|12076.2|12072.2|12074.7|12070.7|12076.2|12072.2|12074.7|12070.7|1290
1653559200000|2022-05-26 10:00:00|12076.2|12072.2|12079.3|12075.3|12079.3|12075.3|12076.2|12072.2|2684
1653559500000|2022-05-26 10:05:00|12080.9|12076.9|12082.5|12078.5|12082.5|12078.5|12079.3|12075.3|3217
1653559800000|2022-05-26 10:10:00|12080.9|12076.9|12082.5|12078.5|12085.6|12081.6|12080.9|12076.9|1088
1653560100000|2022-05-26 10:15:00|12084|12080|12079.3|12075.3|12084|12080|12079.3|12075.3|931
1653560400000|2022-05-26 10:20:00|12077.8|12073.8|12080.9|12076.9|12080.9|12076.9|12077.8|12073.8|2241
1653560700000|2022-05-26 10:25:00|12082.5|12078.5|12085.6|12081.6|12087.2|12083.2|12082.5|12078.5|3992
1653561000000|2022-05-26 10:30:00|12087.2|12083.2|12084|12080|12087.2|12083.2|12084|12080|9707
1653561300000|2022-05-26 10:35:00|12082.5|12078.5|12088.7|12084.7|12088.7|12084.7|12080.9|12076.9|2703
1653561600000|2022-05-26 10:40:00|12087.2|12083.2|12087.2|12083.2|12090.3|12086.3|12087.2|12083.2|7884
1653561900000|2022-05-26 10:45:00|12085.6|12081.6|12085.6|12081.6|12085.6|12081.6|12084|12080|14116
1653562200000|2022-05-26 10:50:00|12084|12080|12079.3|12075.3|12085.6|12081.6|12079.3|12075.3|5263
1653562500000|2022-05-26 10:55:00|12077.8|12073.8|12076.2|12072.2|12079.3|12075.3|12074.7|12070.7|1538
1653562800000|2022-05-26 11:00:00|12077.8|12073.8|12079.3|12075.3|12079.3|12075.3|12076.2|12072.2|1427
1653563100000|2022-05-26 11:05:00|12077.8|12073.8|12076.2|12072.2|12079.3|12075.3|12076.2|12072.2|1031
1653563400000|2022-05-26 11:10:00|12074.7|12070.7|12070|12066|12074.7|12070.7|12068.4|12064.4|4281
1653563700000|2022-05-26 11:15:00|12068.4|12064.4|12066.8|12062.8|12068.4|12064.4|12066.8|12062.8|1440
1653564000000|2022-05-26 11:20:00|12068.4|12064.4|12063.7|12059.7|12068.4|12064.4|12062.2|12058.2|21058
1653564300000|2022-05-26 11:25:00|12065.3|12061.3|12057.5|12053.5|12065.3|12061.3|12057.5|12053.5|4116
1653564600000|2022-05-26 11:30:00|12059|12055|12060.6|12056.6|12063.7|12059.7|12057.5|12053.5|2687
1653564900000|2022-05-26 11:35:00|12059|12055|12060.6|12056.6|12062.2|12058.2|12054.3|12050.3|7962
1653565200000|2022-05-26 11:40:00|12061.4|12057.4|12063.7|12059.7|12065.3|12061.3|12060.6|12056.6|3171
1653565500000|2022-05-26 11:45:00|12062.2|12058.2|12060.6|12056.6|12063.7|12059.7|12059|12055|4358
1653565800000|2022-05-26 11:50:00|12062.2|12058.2|12063.7|12059.7|12065.3|12061.3|12060.6|12056.6|2701
1653566100000|2022-05-26 11:55:00|12065.3|12061.3|12066.8|12062.8|12066.8|12062.8|12063.7|12059.7|4328
1653566400000|2022-05-26 12:00:00|12065.3|12061.3|12070|12066|12070|12066|12065.3|12061.3|3066
1653566700000|2022-05-26 12:05:00|12068.4|12064.4|12071.5|12067.5|12073.1|12069.1|12068.4|12064.4|4614
1653567000000|2022-05-26 12:10:00|12073.1|12069.1|12076.2|12072.2|12076.2|12072.2|12071.5|12067.5|2233
1653567300000|2022-05-26 12:15:00|12074.7|12070.7|12073.1|12069.1|12077.8|12073.8|12071.5|12067.5|10488
1653567600000|2022-05-26 12:20:00|12074.7|12070.7|12076.2|12072.2|12076.2|12072.2|12073.1|12069.1|17777
1653567900000|2022-05-26 12:25:00|12074.7|12070.7|12079.3|12075.3|12080.9|12076.9|12074.7|12070.7|2878
1653568200000|2022-05-26 12:30:00|12077.8|12073.8|12080.9|12076.9|12085.6|12081.6|12071.5|12067.5|8414
1653568500000|2022-05-26 12:35:00|12079.3|12075.3|12077.8|12073.8|12082.5|12078.5|12076.2|12072.2|5310
1653568800000|2022-05-26 12:40:00|12079.3|12075.3|12077.8|12073.8|12080.9|12076.9|12073.1|12069.1|5705
1653569100000|2022-05-26 12:45:00|12076.2|12072.2|12065.3|12061.3|12076.2|12072.2|12065.3|12061.3|6964
1653569400000|2022-05-26 12:50:00|12066.8|12062.8|12071.5|12067.5|12074.7|12070.7|12065.3|12061.3|6665
1653569700000|2022-05-26 12:55:00|12073.1|12069.1|12076.2|12072.2|12077.8|12073.8|12071.5|12067.5|5048
1653570000000|2022-05-26 13:00:00|12074.7|12070.7|12073.1|12069.1|12074.7|12070.7|12071.5|12067.5|3331
1653570300000|2022-05-26 13:05:00|12074.7|12070.7|12082.5|12078.5|12084|12080|12073.1|12069.1|14315
1653570600000|2022-05-26 13:10:00|12084|12080|12080.9|12076.9|12085.6|12081.6|12080.9|12076.9|5900
1653570900000|2022-05-26 13:15:00|12079.3|12075.3|12076.2|12072.2|12080.9|12076.9|12074.7|12070.7|3685
1653571200000|2022-05-26 13:20:00|12074.7|12070.7|12076.2|12072.2|12077.8|12073.8|12074.7|12070.7|2244
1653571500000|2022-05-26 13:25:00|12077.8|12073.8|12077.8|12073.8|12082.5|12078.5|12076.2|12072.2|4172
1653571800000|2022-05-26 13:30:00|12076.2|12072.2|12065.3|12061.3|12076.2|12072.2|12065.3|12061.3|8769
1653572100000|2022-05-26 13:35:00|12066.8|12062.8|12068.4|12064.4|12070|12066|12063.7|12059.7|27823
1653572400000|2022-05-26 13:40:00|12070|12066|12076.2|12072.2|12076.2|12072.2|12068.4|12064.4|16201
1653572700000|2022-05-26 13:45:00|12077.8|12073.8|12077.8|12073.8|12084|12080|12076.2|12072.2|7949
1653573000000|2022-05-26 13:50:00|12076.2|12072.2|12073.1|12069.1|12077.8|12073.8|12071.5|12067.5|4151
1653573300000|2022-05-26 13:55:00|12074.7|12070.7|12080.9|12076.9|12080.9|12076.9|12073.1|12069.1|7863
1653573600000|2022-05-26 14:00:00|12080.1|12076.1|12077.8|12073.8|12082.5|12078.5|12076.2|12072.2|6568
1653573900000|2022-05-26 14:05:00|12079.3|12075.3|12079.3|12075.3|12082.5|12078.5|12076.2|12072.2|3893
1653574200000|2022-05-26 14:10:00|12080.9|12076.9|12079.3|12075.3|12082.5|12078.5|12077.8|12073.8|28840
1653574500000|2022-05-26 14:15:00|12077.8|12073.8|12077.8|12073.8|12082.5|12078.5|12076.2|12072.2|13033
1653574800000|2022-05-26 14:20:00|12079.3|12075.3|12070|12066|12082.5|12078.5|12070|12066|12620
1653575100000|2022-05-26 14:25:00|12068.4|12064.4|12077.8|12073.8|12079.3|12075.3|12068.4|12064.4|16220
1653575400000|2022-05-26 14:30:00|12076.2|12072.2|12071.5|12067.5|12077.8|12073.8|12071.5|12067.5|18899
1653575700000|2022-05-26 14:35:00|12070|12066|12070|12066|12071.5|12067.5|12068.4|12064.4|3000
1653576000000|2022-05-26 14:40:00|12068.4|12064.4|12066.8|12062.8|12070|12066|12066.8|12062.8|5213
1653576300000|2022-05-26 14:45:00|12068.4|12064.4|12070|12066|12070|12066|12065.3|12061.3|3276
1653576600000|2022-05-26 14:50:00|12068.4|12064.4|12065.3|12061.3|12070|12066|12065.3|12061.3|2181
1653576900000|2022-05-26 14:55:00|12066.8|12062.8|12057.5|12053.5|12066.8|12062.8|12055.9|12051.9|5469
1653577200000|2022-05-26 15:00:00|12055.9|12051.9|12048.1|12044.1|12055.9|12051.9|12046.5|12042.5|8309
1653577500000|2022-05-26 15:05:00|12046.5|12042.5|12045|12041|12048.1|12044.1|12041.8|12037.8|12825
1653577800000|2022-05-26 15:10:00|12046.5|12042.5|12043.4|12039.4|12048.1|12044.1|12041.8|12037.8|4020
1653578100000|2022-05-26 15:15:00|12041.8|12037.8|12040.3|12036.3|12043.4|12039.4|12037.2|12033.2|12708
1653578400000|2022-05-26 15:20:00|12041.8|12037.8|12043.4|12039.4|12045|12041|12041.8|12037.8|4474
1653578700000|2022-05-26 15:25:00|12041.8|12037.8|12040.3|12036.3|12045|12041|12040.3|12036.3|2627
1653579000000|2022-05-26 15:30:00|12041.8|12037.8|12046.5|12042.5|12048.1|12044.1|12040.3|12036.3|5987
1653579300000|2022-05-26 15:35:00|12048.1|12044.1|12043.4|12039.4|12048.1|12044.1|12043.4|12039.4|2927
1653579600000|2022-05-26 15:40:00|12045|12041|12041.8|12037.8|12045|12041|12040.3|12036.3|2055
1653579900000|2022-05-26 15:45:00|12043.4|12039.4|12046.5|12042.5|12046.5|12042.5|12043.4|12039.4|3260
1653580200000|2022-05-26 15:50:00|12048.1|12044.1|12046.5|12042.5|12048.1|12044.1|12046.5|12042.5|3085
1653580500000|2022-05-26 15:55:00|12045|12041|12043.4|12039.4|12046.5|12042.5|12043.4|12039.4|2747
1653580800000|2022-05-26 16:00:00|12045|12041|12045|12041|12046.5|12042.5|12043.4|12039.4|3889
1653581100000|2022-05-26 16:05:00|12046.5|12042.5|12046.5|12042.5|12046.5|12042.5|12046.5|12042.5|3025
1653581400000|2022-05-26 16:10:00|12045|12041|12043.4|12039.4|12046.5|12042.5|12043.4|12039.4|10793
1653581700000|2022-05-26 16:15:00|12045|12041|12046.5|12042.5|12046.5|12042.5|12043.4|12039.4|3659
1653582000000|2022-05-26 16:20:00|12048.1|12044.1|12041.8|12037.8|12048.1|12044.1|12041.8|12037.8|3294
1653582300000|2022-05-26 16:25:00|12043.4|12039.4|12043.4|12039.4|12043.4|12039.4|12041.8|12037.8|2346
1653582600000|2022-05-26 16:30:00|12041.8|12037.8|12043.4|12039.4|12043.4|12039.4|12041.8|12037.8|3574
1653582900000|2022-05-26 16:35:00|12045|12041|12040.3|12036.3|12045|12041|12040.3|12036.3|2178
1653583200000|2022-05-26 16:40:00|12041.8|12037.8|12038.7|12034.7|12041.8|12037.8|12038.7|12034.7|4377
1653583500000|2022-05-26 16:45:00|12037.2|12033.2|12038.7|12034.7|12038.7|12034.7|12037.2|12033.2|3000
1653583800000|2022-05-26 16:50:00|12040.3|12036.3|12035.6|12031.6|12040.3|12036.3|12035.6|12031.6|8743
1653584100000|2022-05-26 16:55:00|12034|12030|12035.6|12031.6|12035.6|12031.6|12032.5|12028.5|5658
1653584400000|2022-05-26 17:00:00|12037.2|12033.2|12051.2|12047.2|12051.2|12047.2|12035.6|12031.6|10318
1653584700000|2022-05-26 17:05:00|12049.7|12045.7|12055.9|12051.9|12057.5|12053.5|12049.7|12045.7|7735
1653585000000|2022-05-26 17:10:00|12054.3|12050.3|12057.5|12053.5|12059|12055|12052.8|12048.8|10355
1653585300000|2022-05-26 17:15:00|12055.9|12051.9|12055.9|12051.9|12059|12055|12055.9|12051.9|6490
1653585600000|2022-05-26 17:20:00|12054.3|12050.3|12060.6|12056.6|12060.6|12056.6|12054.3|12050.3|1546
1653585900000|2022-05-26 17:25:00|12059|12055|12063.7|12059.7|12063.7|12059.7|12057.5|12053.5|10897
1653586200000|2022-05-26 17:30:00|12062.2|12058.2|12059|12055|12063.7|12059.7|12059|12055|6516
1653586500000|2022-05-26 17:35:00|12057.5|12053.5|12059|12055|12059|12055|12057.5|12053.5|6345
1653586800000|2022-05-26 17:40:00|12057.5|12053.5|12059|12055|12059|12055|12055.9|12051.9|6908
1653587100000|2022-05-26 17:45:00|12057.5|12053.5|12057.5|12053.5|12059|12055|12057.5|12053.5|2695
1653587400000|2022-05-26 17:50:00|12055.9|12051.9|12060.6|12056.6|12060.6|12056.6|12055.9|12051.9|1670
1653587700000|2022-05-26 17:55:00|12059|12055|12055.9|12051.9|12060.6|12056.6|12054.3|12050.3|2985
1653588000000|2022-05-26 18:00:00|12054.3|12050.3|12052.8|12048.8|12054.3|12050.3|12052.8|12048.8|983
1653588300000|2022-05-26 18:05:00|12051.2|12047.2|12051.2|12047.2|12052.8|12048.8|12049.7|12045.7|1532
1653588600000|2022-05-26 18:10:00|12049.7|12045.7|12051.2|12047.2|12051.2|12047.2|12049.7|12045.7|7139
1653588900000|2022-05-26 18:15:00|12052.8|12048.8|12052.8|12048.8|12052.8|12048.8|12052.8|12048.8|5413
1653589200000|2022-05-26 18:20:00|12054.3|12050.3|12051.2|12047.2|12054.3|12050.3|12051.2|12047.2|1965
1653589500000|2022-05-26 18:25:00|12052.8|12048.8|12051.2|12047.2|12052.8|12048.8|12049.7|12045.7|1490
1653589800000|2022-05-26 18:30:00|12052.8|12048.8|12052.8|12048.8|12054.3|12050.3|12049.7|12045.7|1364
1653590100000|2022-05-26 18:35:00|12054.3|12050.3|12054.3|12050.3|12055.9|12051.9|12051.2|12047.2|2924
1653590400000|2022-05-26 18:40:00|12055.9|12051.9|12055.9|12051.9|12057.5|12053.5|12054.3|12050.3|2319
1653590700000|2022-05-26 18:45:00|12057.5|12053.5|12060.6|12056.6|12060.6|12056.6|12057.5|12053.5|2066
1653591000000|2022-05-26 18:50:00|12059|12055|12060.6|12056.6|12060.6|12056.6|12057.5|12053.5|1720
1653591300000|2022-05-26 18:55:00|12059|12055|12060.6|12056.6|12062.2|12058.2|12059|12055|11375
1661246400000|2022-08-23 09:20:00|11796.5|11792.5|11791.8|11787.8|11796.5|11792.5|11791.8|11787.8|64
1661246700000|2022-08-23 09:25:00|11793.4|11789.4|11795|11791|11796.5|11792.5|11791.8|11787.8|168
1661247000000|2022-08-23 09:30:00|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|11793.4|11789.4|24
1661247300000|2022-08-23 09:35:00|11795|11791|11795|11791|11796.5|11792.5|11791.8|11787.8|21
1661247600000|2022-08-23 09:40:00|11794.2|11790.2|11796.5|11792.5|11798.1|11794.1|11793.4|11789.4|57
1661247900000|2022-08-23 09:45:00|11795|11791|11795|11791|11796.5|11792.5|11795|11791|31
1661248200000|2022-08-23 09:50:00|11795.8|11791.8|11793.4|11789.4|11796.5|11792.5|11793.4|11789.4|179
1661248500000|2022-08-23 09:55:00|11794.2|11790.2|11795|11791|11796.5|11792.5|11793.4|11789.4|32
1661248800000|2022-08-23 10:00:00|11794.2|11790.2|11791.8|11787.8|11795|11791|11791.8|11787.8|14
1661249100000|2022-08-23 10:05:00|11793.4|11789.4|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|235
1661249400000|2022-08-23 10:10:00|11791.1|11787.1|11790.3|11786.3|11791.8|11787.8|11788.7|11784.7|357
1661249700000|2022-08-23 10:15:00|11791.1|11787.1|11791.8|11787.8|11793.4|11789.4|11789.5|11785.5|56
1661250000000|2022-08-23 10:20:00|11793.4|11789.4|11787.2|11783.2|11793.4|11789.4|11787.2|11783.2|2720
1661250300000|2022-08-23 10:25:00|11785.6|11781.6|11788.7|11784.7|11790.3|11786.3|11785.6|11781.6|330
1661250600000|2022-08-23 10:30:00|11789.5|11785.5|11790.3|11786.3|11791.8|11787.8|11788.7|11784.7|268
1661250900000|2022-08-23 10:35:00|11791.1|11787.1|11791.8|11787.8|11793.4|11789.4|11790.3|11786.3|487
1661251200000|2022-08-23 10:40:00|11793.4|11789.4|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|116
1661251500000|2022-08-23 10:45:00|11792.6|11788.6|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|139
1661251800000|2022-08-23 10:50:00|11791.8|11787.8|11792.6|11788.6|11793.4|11789.4|11791.8|11787.8|64
1661252100000|2022-08-23 10:55:00|11791.8|11787.8|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|43
1661252400000|2022-08-23 11:00:00|11792.6|11788.6|11794.2|11790.2|11795|11791|11790.3|11786.3|1565
1661252700000|2022-08-23 11:05:00|11795|11791|11796.5|11792.5|11798.1|11794.1|11793.4|11789.4|610
1661253000000|2022-08-23 11:10:00|11795|11791|11793.4|11789.4|11795|11791|11793.4|11789.4|273
1661253300000|2022-08-23 11:15:00|11791.8|11787.8|11791.8|11787.8|11793.4|11789.4|11791.1|11787.1|186
1661253600000|2022-08-23 11:20:00|11792.6|11788.6|11791.1|11787.1|11796.5|11792.5|11791.1|11787.1|2631
1661253900000|2022-08-23 11:25:00|11791.8|11787.8|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|183
1661254200000|2022-08-23 11:30:00|11793.4|11789.4|11785.6|11781.6|11793.4|11789.4|11785.6|11781.6|6087
1661254500000|2022-08-23 11:35:00|11787.2|11783.2|11795|11791|11795|11791|11785.6|11781.6|1150
1661254800000|2022-08-23 11:40:00|11795.8|11791.8|11795|11791|11798.1|11794.1|11791.8|11787.8|85
1661255100000|2022-08-23 11:45:00|11793.4|11789.4|11798.1|11794.1|11801.2|11797.2|11793.4|11789.4|1753
1661255400000|2022-08-23 11:50:00|11798.9|11794.9|11793.4|11789.4|11799.7|11795.7|11791.8|11787.8|944
1661255700000|2022-08-23 11:55:00|11795|11791|11793.4|11789.4|11796.5|11792.5|11788.7|11784.7|2101
1661256000000|2022-08-23 12:00:00|11795|11791|11795|11791|11797.3|11793.3|11793.4|11789.4|1098
1661256300000|2022-08-23 12:05:00|11796.5|11792.5|11795|11791|11796.5|11792.5|11793.4|11789.4|1778
1661256600000|2022-08-23 12:10:00|11793.4|11789.4|11790.3|11786.3|11794.2|11790.2|11788.7|11784.7|658
1661256900000|2022-08-23 12:15:00|11788.7|11784.7|11784|11780|11788.7|11784.7|11780.9|11776.9|5914
1661257200000|2022-08-23 12:20:00|11783.3|11779.3|11774.7|11770.7|11785.6|11781.6|11770|11766|2531
1661257500000|2022-08-23 12:25:00|11773.9|11769.9|11774.7|11770.7|11777.8|11773.8|11770|11766|1189
1661257800000|2022-08-23 12:30:00|11773.1|11769.1|11766.8|11762.8|11773.1|11769.1|11763.7|11759.7|950
1661258100000|2022-08-23 12:35:00|11767.6|11763.6|11770|11766|11770|11766|11765.3|11761.3|1743
1661258400000|2022-08-23 12:40:00|11769.2|11765.2|11771.5|11767.5|11776.2|11772.2|11768.4|11764.4|3153
1661258700000|2022-08-23 12:45:00|11773.1|11769.1|11772.3|11768.3|11773.1|11769.1|11768.4|11764.4|1464
1661259000000|2022-08-23 12:50:00|11771.5|11767.5|11774.7|11770.7|11776.2|11772.2|11770|11766|4336
1661259300000|2022-08-23 12:55:00|11773.9|11769.9|11762.9|11758.9|11774.7|11770.7|11762.2|11758.2|3121
1661259600000|2022-08-23 13:00:00|11762.2|11758.2|11759|11755|11764.5|11760.5|11757.5|11753.5|7970
1661259900000|2022-08-23 13:05:00|11760.6|11756.6|11760.6|11756.6|11762.2|11758.2|11757.5|11753.5|2248
1661260200000|2022-08-23 13:10:00|11759|11755|11765.3|11761.3|11765.3|11761.3|11757.5|11753.5|458
1661260500000|2022-08-23 13:15:00|11764.5|11760.5|11766.8|11762.8|11768.4|11764.4|11759|11755|328
1661260800000|2022-08-23 13:20:00|11766.1|11762.1|11766.8|11762.8|11768.4|11764.4|11763.7|11759.7|342
1661261100000|2022-08-23 13:25:00|11767.6|11763.6|11770|11766|11770|11766|11765.3|11761.3|1219
1661261400000|2022-08-23 13:30:00|11769.2|11765.2|11762.2|11758.2|11770|11766|11760.6|11756.6|10301
1661261700000|2022-08-23 13:35:00|11761.4|11757.4|11759|11755|11762.2|11758.2|11757.5|11753.5|573
1661262000000|2022-08-23 13:40:00|11757.5|11753.5|11760.6|11756.6|11763.7|11759.7|11757.5|11753.5|2452
1661262300000|2022-08-23 13:45:00|11766.8|11762.8|11795|11791|11802.8|11798.8|11766.8|11762.8|51579
1661262600000|2022-08-23 13:50:00|11794.2|11790.2|11787.2|11783.2|11798.1|11794.1|11782.5|11778.5|1344
1661262900000|2022-08-23 13:55:00|11788.7|11784.7|11788.7|11784.7|11796.5|11792.5|11785.6|11781.6|53218
1661263200000|2022-08-23 14:00:00|11790.3|11786.3|11815.3|11811.3|11818.4|11814.4|11788.7|11784.7|4926
1661263500000|2022-08-23 14:05:00|11816.8|11812.8|11830.1|11826.1|11830.9|11826.9|11815.3|11811.3|21108
1661263800000|2022-08-23 14:10:00|11829.3|11825.3|11830.9|11826.9|11832.5|11828.5|11824.7|11820.7|11931
1661264100000|2022-08-23 14:15:00|11832.5|11828.5|11826.2|11822.2|11832.5|11828.5|11826.2|11822.2|1519
1661264400000|2022-08-23 14:20:00|11827|11823|11816.8|11812.8|11827|11823|11815.3|11811.3|1369
1661264700000|2022-08-23 14:25:00|11816.1|11812.1|11810.6|11806.6|11816.8|11812.8|11810.6|11806.6|519
1661265000000|2022-08-23 14:30:00|11812.2|11808.2|11820|11816|11820|11816|11810.6|11806.6|943
1661265300000|2022-08-23 14:35:00|11819.2|11815.2|11816.8|11812.8|11819.2|11815.2|11809|11805|700
1661265600000|2022-08-23 14:40:00|11816.1|11812.1|11818.4|11814.4|11820|11816|11813.7|11809.7|1085
1661265900000|2022-08-23 14:45:00|11819.2|11815.2|11821.5|11817.5|11821.5|11817.5|11815.3|11811.3|1360
1661266200000|2022-08-23 14:50:00|11823.1|11819.1|11818.4|11814.4|11823.1|11819.1|11818.4|11814.4|1194
1661266500000|2022-08-23 14:55:00|11820|11816|11818.4|11814.4|11821.5|11817.5|11816.8|11812.8|1476
1661266800000|2022-08-23 15:00:00|11820|11816|11826.2|11822.2|11827.8|11823.8|11818.4|11814.4|2073
1661267100000|2022-08-23 15:05:00|11824.7|11820.7|11827.8|11823.8|11829.3|11825.3|11821.5|11817.5|1512
1661267400000|2022-08-23 15:10:00|11828.6|11824.6|11827.8|11823.8|11832.5|11828.5|11827.8|11823.8|2340
1661267700000|2022-08-23 15:15:00|11829.3|11825.3|11830.9|11826.9|11832.5|11828.5|11827.8|11823.8|2091
1661268000000|2022-08-23 15:20:00|11829.3|11825.3|11829.3|11825.3|11830.9|11826.9|11827.8|11823.8|1385
1661268300000|2022-08-23 15:25:00|11830.1|11826.1|11824.7|11820.7|11830.1|11826.1|11824.7|11820.7|1073
1661268600000|2022-08-23 15:30:00|11825.4|11821.4|11821.5|11817.5|11827.8|11823.8|11821.5|11817.5|4678
1661268900000|2022-08-23 15:35:00|11823.1|11819.1|11823.1|11819.1|11824.7|11820.7|11820|11816|2316
1661269200000|2022-08-23 15:40:00|11824.7|11820.7|11820|11816|11826.2|11822.2|11820|11816|251
1661269500000|2022-08-23 15:45:00|11820.8|11816.8|11821.5|11817.5|11823.1|11819.1|11820|11816|346
1661269800000|2022-08-23 15:50:00|11820|11816|11820|11816|11821.5|11817.5|11818.4|11814.4|247
1661270100000|2022-08-23 15:55:00|11818.4|11814.4|11818.4|11814.4|11820|11816|11816.8|11812.8|1950
1661270400000|2022-08-23 16:00:00|11820|11816|11820|11816|11821.5|11817.5|11818.4|11814.4|3742
1661270700000|2022-08-23 16:05:00|11818.4|11814.4|11817.6|11813.6|11820|11816|11816.8|11812.8|400
1661271000000|2022-08-23 16:10:00|11818.4|11814.4|11816.8|11812.8|11818.4|11814.4|11816.8|11812.8|239
1661271300000|2022-08-23 16:15:00|11817.6|11813.6|11816.8|11812.8|11818.4|11814.4|11816.1|11812.1|61
1661271600000|2022-08-23 16:20:00|11816.1|11812.1|11816.8|11812.8|11816.8|11812.8|11814.5|11810.5|66
1661271900000|2022-08-23 16:25:00|11818.4|11814.4|11817.6|11813.6|11818.4|11814.4|11813.7|11809.7|487
1661272200000|2022-08-23 16:30:00|11818.4|11814.4|11815.3|11811.3|11820|11816|11815.3|11811.3|677
1661272500000|2022-08-23 16:35:00|11816.1|11812.1|11815.3|11811.3|11816.8|11812.8|11813.7|11809.7|342
1661272800000|2022-08-23 16:40:00|11816.1|11812.1|11813.7|11809.7|11816.8|11812.8|11813.7|11809.7|313
1661273100000|2022-08-23 16:45:00|11812.9|11808.9|11810.6|11806.6|11813.7|11809.7|11809|11805|407
1661273400000|2022-08-23 16:50:00|11809.8|11805.8|11805.9|11801.9|11810.6|11806.6|11805.9|11801.9|461
1661273700000|2022-08-23 16:55:00|11804.3|11800.3|11804.3|11800.3|11805.9|11801.9|11804.3|11800.3|650
1661274000000|2022-08-23 17:00:00|11805.9|11801.9|11802.8|11798.8|11807.5|11803.5|11799.7|11795.7|447
1661274300000|2022-08-23 17:05:00|11802|11798|11798.1|11794.1|11804.3|11800.3|11796.5|11792.5|272
1661274600000|2022-08-23 17:10:00|11797.3|11793.3|11795|11791|11798.1|11794.1|11795|11791|371
1661274900000|2022-08-23 17:15:00|11796.5|11792.5|11795|11791|11798.1|11794.1|11793.4|11789.4|579
1661275200000|2022-08-23 17:20:00|11794.2|11790.2|11789.5|11785.5|11795.8|11791.8|11789.5|11785.5|545
1661275500000|2022-08-23 17:25:00|11790.3|11786.3|11784|11780|11790.3|11786.3|11784|11780|626
1661275800000|2022-08-23 17:30:00|11783.3|11779.3|11781.7|11777.7|11784|11780|11780.9|11776.9|664
1661276100000|2022-08-23 17:35:00|11780.9|11776.9|11780.9|11776.9|11784|11780|11780.9|11776.9|740
1661276400000|2022-08-23 17:40:00|11780.1|11776.1|11780.9|11776.9|11782.5|11778.5|11779.3|11775.3|504
1661276700000|2022-08-23 17:45:00|11782.5|11778.5|11784|11780|11784|11780|11780.9|11776.9|991
1661277000000|2022-08-23 17:50:00|11782.5|11778.5|11780.9|11776.9|11782.5|11778.5|11780.9|11776.9|31497
1661277300000|2022-08-23 17:55:00|11781.7|11777.7|11779.3|11775.3|11782.5|11778.5|11777.8|11773.8|1507
1661277600000|2022-08-23 18:00:00|11780.1|11776.1|11784|11780|11784|11780|11779.3|11775.3|1455
1661277900000|2022-08-23 18:05:00|11783.3|11779.3|11785.6|11781.6|11785.6|11781.6|11782.5|11778.5|1949
1661278200000|2022-08-23 18:10:00|11784.8|11780.8|11782.5|11778.5|11785.6|11781.6|11782.5|11778.5|324
1661278500000|2022-08-23 18:15:00|11784|11780|11782.5|11778.5|11784|11780|11780.9|11776.9|1303
1661278800000|2022-08-23 18:20:00|11781.7|11777.7|11780.9|11776.9|11782.5|11778.5|11779.3|11775.3|482
1661279100000|2022-08-23 18:25:00|11780.1|11776.1|11777.8|11773.8|11780.9|11776.9|11777.8|11773.8|236
1661279400000|2022-08-23 18:30:00|11777|11773|11773.1|11769.1|11777.8|11773.8|11773.1|11769.1|1789
1661279700000|2022-08-23 18:35:00|11774.7|11770.7|11777|11773|11777.8|11773.8|11773.1|11769.1|1105
1661280000000|2022-08-23 18:40:00|11776.2|11772.2|11774.7|11770.7|11777.8|11773.8|11773.1|11769.1|2881
1661280300000|2022-08-23 18:45:00|11776.2|11772.2|11777.8|11773.8|11779.3|11775.3|11774.7|11770.7|443
1661280600000|2022-08-23 18:50:00|11777|11773|11774.7|11770.7|11777.8|11773.8|11773.9|11769.9|549
1661280900000|2022-08-23 18:55:00|11776.2|11772.2|11774.7|11770.7|11777.8|11773.8|11773.9|11769.9|1244
1661281200000|2022-08-23 19:00:00|11775.4|11771.4|11779.3|11775.3|11779.3|11775.3|11774.7|11770.7|4634
1661281500000|2022-08-23 19:05:00|11778.6|11774.6|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|36
1661281800000|2022-08-23 19:10:00|11779.3|11775.3|11779.3|11775.3|11779.3|11775.3|11777.8|11773.8|183
1661282100000|2022-08-23 19:15:00|11780.9|11776.9|11779.3|11775.3|11780.9|11776.9|11777.8|11773.8|638
1661282400000|2022-08-23 19:20:00|11777.8|11773.8|11777.8|11773.8|11778.6|11774.6|11776.2|11772.2|85
1661282700000|2022-08-23 19:25:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|1209
1661283000000|2022-08-23 19:30:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|114
1661283300000|2022-08-23 19:35:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|144
1661283600000|2022-08-23 19:40:00|11776.2|11772.2|11774.7|11770.7|11777.8|11773.8|11774.7|11770.7|483
1661283900000|2022-08-23 19:45:00|11776.2|11772.2|11773.1|11769.1|11776.2|11772.2|11771.5|11767.5|2209
1661284200000|2022-08-23 19:50:00|11771.5|11767.5|11771.5|11767.5|11774.7|11770.7|11771.5|11767.5|835
1661284500000|2022-08-23 19:55:00|11773.1|11769.1|11768.4|11764.4|11774.7|11770.7|11768.4|11764.4|2019
1661284800000|2022-08-23 20:00:00|11769.2|11765.2|11770|11766|11771.5|11767.5|11768.4|11764.4|4791
1661285100000|2022-08-23 20:05:00|11771.5|11767.5|11773.1|11769.1|11773.1|11769.1|11771.5|11767.5|306
1661285400000|2022-08-23 20:10:00|11771.5|11767.5|11773.1|11769.1|11773.1|11769.1|11771.5|11767.5|8566
1661285700000|2022-08-23 20:15:00|11772.3|11768.3|11770.8|11766.8|11772.3|11768.3|11770|11766|85
1661286000000|2022-08-23 20:20:00|11770|11766|11771.5|11767.5|11773.1|11769.1|11770|11766|368
1661286300000|2022-08-23 20:25:00|11773.1|11769.1|11771.5|11767.5|11773.1|11769.1|11771.5|11767.5|45
1661286600000|2022-08-23 20:30:00|11772.3|11768.3|11773.1|11769.1|11773.1|11769.1|11771.5|11767.5|287
1661286900000|2022-08-23 20:35:00|11772.3|11768.3|11771.5|11767.5|11773.1|11769.1|11771.5|11767.5|89
1661287200000|2022-08-23 20:40:00|11772.3|11768.3|11773.1|11769.1|11773.1|11769.1|11771.5|11767.5|199
1661287500000|2022-08-23 20:45:00|11773.9|11769.9|11777|11773|11777.8|11773.8|11773.1|11769.1|387
1661287800000|2022-08-23 20:50:00|11777.8|11773.8|11779.3|11775.3|11779.3|11775.3|11776.2|11772.2|136
1661288100000|2022-08-23 20:55:00|11778.6|11774.6|11780.9|11776.9|11782.5|11778.5|11777.8|11773.8|284
1661292000000|2022-08-23 22:00:00|11784.8|11780.8|11782.5|11778.5|11787.2|11783.2|11779.3|11775.3|129
1661292300000|2022-08-23 22:05:00|||||||||15
1661292600000|2022-08-23 22:10:00|11781.7|11777.7|11780.9|11776.9|11781.7|11777.7|11780.9|11776.9|21
1661292900000|2022-08-23 22:15:00|11780.1|11776.1|11780.1|11776.1|11780.1|11776.1|11779.3|11775.3|566
1661293200000|2022-08-23 22:20:00|11779.3|11775.3|11780.9|11776.9|11780.9|11776.9|11779.3|11775.3|7
1661293500000|2022-08-23 22:25:00|11780.1|11776.1|11780.1|11776.1|11780.1|11776.1|11780.1|11776.1|0
1661293800000|2022-08-23 22:30:00|11779.3|11775.3|11779.3|11775.3|11779.3|11775.3|11779.3|11775.3|0
1661294100000|2022-08-23 22:35:00|11780.9|11776.9|11780.1|11776.1|11780.9|11776.9|11780.1|11776.1|18
1661294400000|2022-08-23 22:40:00|11780.9|11776.9|11780.9|11776.9|11780.9|11776.9|11780.9|11776.9|30
1661294700000|2022-08-23 22:45:00|11780.1|11776.1|11781.7|11777.7|11781.7|11777.7|11780.1|11776.1|2
1661295000000|2022-08-23 22:50:00|11782.5|11778.5|11781.7|11777.7|11784|11780|11781.7|11777.7|19
1661295300000|2022-08-23 22:55:00|11782.5|11778.5|11783.3|11779.3|11783.3|11779.3|11781.7|11777.7|5
1661295600000|2022-08-23 23:00:00|11782.5|11778.5|11780.9|11776.9|11782.5|11778.5|11780.9|11776.9|7
1661295900000|2022-08-23 23:05:00|11780.1|11776.1|11779.3|11775.3|11780.9|11776.9|11779.3|11775.3|2
1661296200000|2022-08-23 23:10:00|11778.6|11774.6|11777.8|11773.8|11778.6|11774.6|11777.8|11773.8|83
1661296500000|2022-08-23 23:15:00|11776.2|11772.2|11775.4|11771.4|11776.2|11772.2|11774.7|11770.7|46
1661296800000|2022-08-23 23:20:00|11776.2|11772.2|11780.9|11776.9|11780.9|11776.9|11776.2|11772.2|291
1661297100000|2022-08-23 23:25:00|11780.1|11776.1|11779.3|11775.3|11780.9|11776.9|11778.6|11774.6|55
1661297400000|2022-08-23 23:30:00|11778.6|11774.6|11778.6|11774.6|11779.3|11775.3|11777.8|11773.8|0
1661297700000|2022-08-23 23:35:00|11777.8|11773.8|11778.6|11774.6|11778.6|11774.6|11777.8|11773.8|1
1661298000000|2022-08-23 23:40:00|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|0
1661298300000|2022-08-23 23:45:00|11776.2|11772.2|11776.2|11772.2|11778.6|11774.6|11776.2|11772.2|14
1661298600000|2022-08-23 23:50:00|11777|11773|11779.3|11775.3|11779.3|11775.3|11776.2|11772.2|9
1661298900000|2022-08-23 23:55:00|11778.6|11774.6|11778.6|11774.6|11779.3|11775.3|11777|11773|11
1661299200000|2022-08-24 00:00:00|11777.8|11773.8|11782.5|11778.5|11782.5|11778.5|11777|11773|71
1661299500000|2022-08-24 00:05:00|11780.9|11776.9|11784|11780|11784|11780|11780.9|11776.9|200
1661299800000|2022-08-24 00:10:00|11783.3|11779.3|11784|11780|11784.8|11780.8|11782.5|11778.5|12
1661300100000|2022-08-24 00:15:00|11783.3|11779.3|11780.9|11776.9|11784|11780|11780.9|11776.9|26
1661300400000|2022-08-24 00:20:00|11780.1|11776.1|11779.3|11775.3|11780.9|11776.9|11777.8|11773.8|74
1661300700000|2022-08-24 00:25:00|11778.6|11774.6|11778.6|11774.6|11779.3|11775.3|11778.6|11774.6|16
1661301000000|2022-08-24 00:30:00|11777.8|11773.8|11780.9|11776.9|11780.9|11776.9|11777.8|11773.8|50
1661301300000|2022-08-24 00:35:00|11779.3|11775.3|11779.3|11775.3|11780.1|11776.1|11778.6|11774.6|198
1661301600000|2022-08-24 00:40:00|11780.9|11776.9|11780.9|11776.9|11780.9|11776.9|11779.3|11775.3|167
1661301900000|2022-08-24 00:45:00|11779.3|11775.3|11779.3|11775.3|11780.9|11776.9|11779.3|11775.3|24
1661302200000|2022-08-24 00:50:00|11777.8|11773.8|11779.3|11775.3|11779.3|11775.3|11777.8|11773.8|83
1661302500000|2022-08-24 00:55:00|11778.6|11774.6|11780.9|11776.9|11780.9|11776.9|11777.8|11773.8|15
1661302800000|2022-08-24 01:00:00|11780.1|11776.1|11777.8|11773.8|11780.9|11776.9|11776.2|11772.2|136
1661303100000|2022-08-24 01:05:00|11779.3|11775.3|11780.9|11776.9|11780.9|11776.9|11778.6|11774.6|3
1661303400000|2022-08-24 01:10:00|11779.3|11775.3|11780.9|11776.9|11780.9|11776.9|11779.3|11775.3|23
1661303700000|2022-08-24 01:15:00|11780.1|11776.1|11779.3|11775.3|11780.9|11776.9|11779.3|11775.3|821
1661304000000|2022-08-24 01:20:00|11778.6|11774.6|11780.9|11776.9|11782.5|11778.5|11778.6|11774.6|308
1661304300000|2022-08-24 01:25:00|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|11780.9|11776.9|1177
1661304600000|2022-08-24 01:30:00|11783.3|11779.3|11783.3|11779.3|11784|11780|11783.3|11779.3|49
1661304900000|2022-08-24 01:35:00|11784|11780|11780.9|11776.9|11784|11780|11780.9|11776.9|64
1661305200000|2022-08-24 01:40:00|11780.1|11776.1|11780.9|11776.9|11781.7|11777.7|11779.3|11775.3|80
1661305500000|2022-08-24 01:45:00|11782.5|11778.5|11784|11780|11784|11780|11782.5|11778.5|58
1661305800000|2022-08-24 01:50:00|11785.6|11781.6|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|164
1661306100000|2022-08-24 01:55:00|11785.6|11781.6|11785.6|11781.6|11787.2|11783.2|11784|11780|74
1661306400000|2022-08-24 02:00:00|11784.8|11780.8|11787.9|11783.9|11787.9|11783.9|11784|11780|38
1661306700000|2022-08-24 02:05:00|11788.7|11784.7|11788.7|11784.7|11790.3|11786.3|11787.9|11783.9|68
1661307000000|2022-08-24 02:10:00|11787.9|11783.9|11787.2|11783.2|11787.9|11783.9|11785.6|11781.6|55
1661307300000|2022-08-24 02:15:00|11785.6|11781.6|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|16
1661307600000|2022-08-24 02:20:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|47
1661307900000|2022-08-24 02:25:00|11787.2|11783.2|11786.4|11782.4|11787.9|11783.9|11785.6|11781.6|26
1661308200000|2022-08-24 02:30:00|11785.6|11781.6|11786.4|11782.4|11786.4|11782.4|11785.6|11781.6|146
1661308500000|2022-08-24 02:35:00|11787.2|11783.2|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|563
1661308800000|2022-08-24 02:40:00|11786.4|11782.4|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|17972
1661309100000|2022-08-24 02:45:00|11786.4|11782.4|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|5
1661309400000|2022-08-24 02:50:00|11786.4|11782.4|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|33
1661309700000|2022-08-24 02:55:00|11784.8|11780.8|11785.6|11781.6|11785.6|11781.6|11784.8|11780.8|33
1661310000000|2022-08-24 03:00:00|11784|11780|11784.8|11780.8|11785.6|11781.6|11784|11780|7
1661310300000|2022-08-24 03:05:00|11785.6|11781.6|11783.3|11779.3|11785.6|11781.6|11783.3|11779.3|8127
1661310600000|2022-08-24 03:10:00|11782.5|11778.5|11784|11780|11784|11780|11782.5|11778.5|2506
1661310900000|2022-08-24 03:15:00|11782.5|11778.5|11784|11780|11784|11780|11782.5|11778.5|188
1661311200000|2022-08-24 03:20:00|11785.6|11781.6|11784|11780|11785.6|11781.6|11784|11780|121
1661311500000|2022-08-24 03:25:00|11785.6|11781.6|11786.4|11782.4|11787.2|11783.2|11785.6|11781.6|102
1661311800000|2022-08-24 03:30:00|11787.2|11783.2|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|63
1661312100000|2022-08-24 03:35:00|||||||||56
1661312400000|2022-08-24 03:40:00|11784.8|11780.8|11784|11780|11784.8|11780.8|11784|11780|20
1661312700000|2022-08-24 03:45:00|11785.6|11781.6|11786.4|11782.4|11786.4|11782.4|11784|11780|77
1661313000000|2022-08-24 03:50:00|11785.6|11781.6|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|34
1661313300000|2022-08-24 03:55:00|11788.7|11784.7|11788.7|11784.7|11789.5|11785.5|11788.7|11784.7|99
1661313600000|2022-08-24 04:00:00|11789.5|11785.5|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|50
1661313900000|2022-08-24 04:05:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|99
1661314200000|2022-08-24 04:10:00|11789.5|11785.5|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|106
1661314800000|2022-08-24 04:20:00|11787.9|11783.9|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|37
1661315100000|2022-08-24 04:25:00|11787.9|11783.9|11791.8|11787.8|11791.8|11787.8|11787.2|11783.2|1618
1661315400000|2022-08-24 04:30:00|11791.1|11787.1|11790.3|11786.3|11791.8|11787.8|11790.3|11786.3|35
1661315700000|2022-08-24 04:35:00|||||||||1
1661316000000|2022-08-24 04:40:00|11789.5|11785.5|11790.3|11786.3|11790.3|11786.3|11789.5|11785.5|27
1661316300000|2022-08-24 04:45:00|||||||||35
1661316600000|2022-08-24 04:50:00|||||||||923
1661316900000|2022-08-24 04:55:00|11788.7|11784.7|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|51
1661317200000|2022-08-24 05:00:00|11790.3|11786.3|11791.1|11787.1|11791.8|11787.8|11790.3|11786.3|29
1661317500000|2022-08-24 05:05:00|11791.8|11787.8|11793.4|11789.4|11793.4|11789.4|11790.3|11786.3|79
1661317800000|2022-08-24 05:10:00|||||||||7
1661318100000|2022-08-24 05:15:00|11795|11791|11795|11791|11795|11791|11795|11791|60
1661318400000|2022-08-24 05:20:00|11794.2|11790.2|11795|11791|11795.8|11791.8|11793.4|11789.4|85
1661318700000|2022-08-24 05:25:00|11795.8|11791.8|11795|11791|11795.8|11791.8|11795|11791|6
1661319000000|2022-08-24 05:30:00|11794.2|11790.2|11793.4|11789.4|11795|11791|11793.4|11789.4|359
1661319300000|2022-08-24 05:35:00|11791.8|11787.8|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|223
1661319600000|2022-08-24 05:40:00|11793.4|11789.4|11795|11791|11796.5|11792.5|11793.4|11789.4|3020
1661319900000|2022-08-24 05:45:00|||||||||63
1661320200000|2022-08-24 05:50:00|11795.8|11791.8|11795|11791|11795.8|11791.8|11793.4|11789.4|1222
1661320500000|2022-08-24 05:55:00|11794.2|11790.2|11793.4|11789.4|11795|11791|11793.4|11789.4|1238
1661320800000|2022-08-24 06:00:00|11792.6|11788.6|11792.6|11788.6|11793.4|11789.4|11791.1|11787.1|372
1661321100000|2022-08-24 06:05:00|11791.8|11787.8|11788.7|11784.7|11793.4|11789.4|11787.2|11783.2|789
1661321400000|2022-08-24 06:10:00|11787.9|11783.9|11791.8|11787.8|11793.4|11789.4|11787.2|11783.2|208
1661321700000|2022-08-24 06:15:00|11791.1|11787.1|11791.1|11787.1|11793.4|11789.4|11790.3|11786.3|224
1661322000000|2022-08-24 06:20:00|11790.3|11786.3|11787.2|11783.2|11791.8|11787.8|11787.2|11783.2|705
1661322300000|2022-08-24 06:25:00|11788.7|11784.7|11784|11780|11788.7|11784.7|11784|11780|1942
1661322600000|2022-08-24 06:30:00|11782.5|11778.5|11780.9|11776.9|11784|11780|11780.9|11776.9|320
1661322900000|2022-08-24 06:35:00|11782.5|11778.5|11784|11780|11784|11780|11777.8|11773.8|525
1661323200000|2022-08-24 06:40:00|11782.5|11778.5|11782.5|11778.5|11784|11780|11779.3|11775.3|777
1661323500000|2022-08-24 06:45:00|11783.3|11779.3|11780.9|11776.9|11785.6|11781.6|11780.9|11776.9|182
1661323800000|2022-08-24 06:50:00|11782.5|11778.5|11783.3|11779.3|11783.3|11779.3|11780.9|11776.9|3276
1661324100000|2022-08-24 06:55:00|11782.5|11778.5|11780.9|11776.9|11784|11780|11780.9|11776.9|2983
1661324400000|2022-08-24 07:00:00|11781.7|11777.7|11774.7|11770.7|11782.5|11778.5|11774.7|11770.7|421
1661324700000|2022-08-24 07:05:00|11775.4|11771.4|11773.1|11769.1|11776.2|11772.2|11766.8|11762.8|652
1661325000000|2022-08-24 07:10:00|11773.9|11769.9|11773.9|11769.9|11774.7|11770.7|11770|11766|478
1661325300000|2022-08-24 07:15:00|11774.7|11770.7|11771.5|11767.5|11774.7|11770.7|11770|11766|921
1661325600000|2022-08-24 07:20:00|11772.3|11768.3|11770|11766|11773.1|11769.1|11766.8|11762.8|773
1661325900000|2022-08-24 07:25:00|11768.4|11764.4|11774.7|11770.7|11776.2|11772.2|11768.4|11764.4|1279
1661326200000|2022-08-24 07:30:00|11775.4|11771.4|11777.8|11773.8|11779.3|11775.3|11773.9|11769.9|876
1661326500000|2022-08-24 07:35:00|11779.3|11775.3|11779.3|11775.3|11780.1|11776.1|11776.2|11772.2|381
1661326800000|2022-08-24 07:40:00|11780.1|11776.1|11777.8|11773.8|11780.1|11776.1|11776.2|11772.2|417
1661327100000|2022-08-24 07:45:00|11779.3|11775.3|11779.3|11775.3|11780.9|11776.9|11776.2|11772.2|100
1661327400000|2022-08-24 07:50:00|11780.9|11776.9|11780.9|11776.9|11782.5|11778.5|11779.3|11775.3|280
1661327700000|2022-08-24 07:55:00|11780.1|11776.1|11784|11780|11785.6|11781.6|11779.3|11775.3|311
1661328000000|2022-08-24 08:00:00|11782.5|11778.5|11787.2|11783.2|11787.2|11783.2|11782.5|11778.5|810
1661328300000|2022-08-24 08:05:00|11788.7|11784.7|11785.6|11781.6|11788.7|11784.7|11784|11780|398
1661328600000|2022-08-24 08:10:00|11786.4|11782.4|11784.8|11780.8|11787.2|11783.2|11784|11780|840
1661328900000|2022-08-24 08:15:00|11784|11780|11788.7|11784.7|11788.7|11784.7|11782.5|11778.5|973
1661329200000|2022-08-24 08:20:00|11790.3|11786.3|11791.8|11787.8|11792.6|11788.6|11788.7|11784.7|947
1661329500000|2022-08-24 08:25:00|11792.6|11788.6|11793.4|11789.4|11796.5|11792.5|11791.8|11787.8|774
1661329800000|2022-08-24 08:30:00|11791.8|11787.8|11793.4|11789.4|11795|11791|11791.8|11787.8|7324
1661330100000|2022-08-24 08:35:00|11791.8|11787.8|11789.5|11785.5|11793.4|11789.4|11788.7|11784.7|178
1661330400000|2022-08-24 08:40:00|11788.7|11784.7|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|8527
1661330700000|2022-08-24 08:45:00|11791.1|11787.1|11795|11791|11796.5|11792.5|11790.3|11786.3|170
1661331000000|2022-08-24 08:50:00|11793.4|11789.4|11790.3|11786.3|11795|11791|11790.3|11786.3|10594
1661331300000|2022-08-24 08:55:00|11791.8|11787.8|11791.8|11787.8|11793.4|11789.4|11790.3|11786.3|204
1661331600000|2022-08-24 09:00:00|11793.4|11789.4|11796.5|11792.5|11796.5|11792.5|11793.4|11789.4|278
1661331900000|2022-08-24 09:05:00|11798.1|11794.1|11798.1|11794.1|11799.7|11795.7|11795|11791|648
1661332200000|2022-08-24 09:10:00|11799.7|11795.7|11801.2|11797.2|11802.8|11798.8|11799.7|11795.7|3909
1661332500000|2022-08-24 09:15:00|11802.8|11798.8|11796.5|11792.5|11802.8|11798.8|11796.5|11792.5|589
1661332800000|2022-08-24 09:20:00|11795|11791|11793.4|11789.4|11796.5|11792.5|11793.4|11789.4|432
1661333100000|2022-08-24 09:25:00|11791.8|11787.8|11788.7|11784.7|11791.8|11787.8|11788.7|11784.7|191
1661333400000|2022-08-24 09:30:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|73
1661333700000|2022-08-24 09:35:00|11788.7|11784.7|11785.6|11781.6|11788.7|11784.7|11784|11780|807
1661334000000|2022-08-24 09:40:00|11786.4|11782.4|11785.6|11781.6|11787.2|11783.2|11784|11780|63
1661334300000|2022-08-24 09:45:00|11784|11780|11784|11780|11784|11780|11782.5|11778.5|532
1661334600000|2022-08-24 09:50:00|11782.5|11778.5|11785.6|11781.6|11785.6|11781.6|11780.9|11776.9|968
1661334900000|2022-08-24 09:55:00|11784.8|11780.8|11784|11780|11785.6|11781.6|11782.5|11778.5|551
1661335200000|2022-08-24 10:00:00|11783.3|11779.3|11782.5|11778.5|11783.3|11779.3|11780.9|11776.9|809
1661335500000|2022-08-24 10:05:00|11780.9|11776.9|11785.6|11781.6|11785.6|11781.6|11780.9|11776.9|2166
1661335800000|2022-08-24 10:10:00|11784.8|11780.8|11786.4|11782.4|11787.2|11783.2|11782.5|11778.5|258
1661336100000|2022-08-24 10:15:00|11785.6|11781.6|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|60
1661336400000|2022-08-24 10:20:00|11786.4|11782.4|11784|11780|11787.2|11783.2|11784|11780|1280
1661336700000|2022-08-24 10:25:00|11784.8|11780.8|11784|11780|11785.6|11781.6|11782.5|11778.5|784
1661337000000|2022-08-24 10:30:00|11784.8|11780.8|11784|11780|11784.8|11780.8|11780.9|11776.9|587
1661337300000|2022-08-24 10:35:00|11782.5|11778.5|11779.3|11775.3|11784|11780|11779.3|11775.3|20152
1661337600000|2022-08-24 10:40:00|11780.9|11776.9|11784|11780|11785.6|11781.6|11777.8|11773.8|466
1661337900000|2022-08-24 10:45:00|11783.3|11779.3|11777.8|11773.8|11784|11780|11777.8|11773.8|80
1661338200000|2022-08-24 10:50:00|11778.6|11774.6|11779.3|11775.3|11782.5|11778.5|11777.8|11773.8|52
1661338500000|2022-08-24 10:55:00|11780.9|11776.9|11777.8|11773.8|11780.9|11776.9|11777.8|11773.8|198
1661338800000|2022-08-24 11:00:00|11778.6|11774.6|11779.3|11775.3|11782.5|11778.5|11777.8|11773.8|6640
1661339100000|2022-08-24 11:05:00|11780.9|11776.9|11782.5|11778.5|11782.5|11778.5|11780.9|11776.9|492
1661339400000|2022-08-24 11:10:00|11781.7|11777.7|11782.5|11778.5|11784|11780|11780.9|11776.9|102
1661339700000|2022-08-24 11:15:00|11784|11780|11776.2|11772.2|11784|11780|11774.7|11770.7|730
1661340000000|2022-08-24 11:20:00|11774.7|11770.7|11774.7|11770.7|11776.2|11772.2|11774.7|11770.7|152
1661340300000|2022-08-24 11:25:00|11773.1|11769.1|11774.7|11770.7|11777.8|11773.8|11773.1|11769.1|5263
1661340600000|2022-08-24 11:30:00|11776.2|11772.2|11770|11766|11776.2|11772.2|11768.4|11764.4|13017
1661340900000|2022-08-24 11:35:00|11768.4|11764.4|11773.1|11769.1|11774.7|11770.7|11768.4|11764.4|1410
1661341200000|2022-08-24 11:40:00|11771.5|11767.5|11773.1|11769.1|11773.9|11769.9|11771.5|11767.5|8171
1661341500000|2022-08-24 11:45:00|11771.5|11767.5|11770|11766|11771.5|11767.5|11768.4|11764.4|826
1661341800000|2022-08-24 11:50:00|11770.8|11766.8|11776.2|11772.2|11776.2|11772.2|11770.8|11766.8|5529
1661342100000|2022-08-24 11:55:00|11774.7|11770.7|11777.8|11773.8|11777.8|11773.8|11774.7|11770.7|1653
1661342400000|2022-08-24 12:00:00|11776.2|11772.2|11788.7|11784.7|11790.3|11786.3|11776.2|11772.2|958
1661342700000|2022-08-24 12:05:00|11789.5|11785.5|11782.5|11778.5|11790.3|11786.3|11782.5|11778.5|1096
1661343000000|2022-08-24 12:10:00|11780.9|11776.9|11784|11780|11784|11780|11779.3|11775.3|20666
1661343300000|2022-08-24 12:15:00|11782.5|11778.5|11780.9|11776.9|11785.6|11781.6|11779.3|11775.3|17315
1661343600000|2022-08-24 12:20:00|11779.3|11775.3|11770|11766|11779.3|11775.3|11768.4|11764.4|2315
1661343900000|2022-08-24 12:25:00|11771.5|11767.5|11776.2|11772.2|11778.6|11774.6|11770|11766|879
1661344200000|2022-08-24 12:30:00|11773.1|11769.1|11772.3|11768.3|11779.3|11775.3|11767.6|11763.6|1946
1661344500000|2022-08-24 12:35:00|11773.1|11769.1|11760.6|11756.6|11773.1|11769.1|11760.6|11756.6|34283
1661344800000|2022-08-24 12:40:00|11759|11755|11752.8|11748.8|11760.6|11756.6|11749.7|11745.7|22329
1661345100000|2022-08-24 12:45:00|11754.3|11750.3|11749.7|11745.7|11754.3|11750.3|11745|11741|11180
1661345400000|2022-08-24 12:50:00|11751.2|11747.2|11755.9|11751.9|11755.9|11751.9|11748.1|11744.1|4690
1661345700000|2022-08-24 12:55:00|11754.3|11750.3|11759|11755|11763.7|11759.7|11754.3|11750.3|3857
1661346000000|2022-08-24 13:00:00|11759.8|11755.8|11754.3|11750.3|11760.6|11756.6|11752.8|11748.8|1493
1661346300000|2022-08-24 13:05:00|11753.6|11749.6|11755.9|11751.9|11757.5|11753.5|11749.7|11745.7|1294
1661346600000|2022-08-24 13:10:00|11755.1|11751.1|11746.5|11742.5|11755.9|11751.9|11745|11741|1666
1661346900000|2022-08-24 13:15:00|11745.8|11741.8|11745|11741|11749.7|11745.7|11741.8|11737.8|1570
1661347200000|2022-08-24 13:20:00|11746.5|11742.5|11741.8|11737.8|11751.2|11747.2|11738.7|11734.7|19341
1661347500000|2022-08-24 13:25:00|11742.6|11738.6|11740.3|11736.3|11743.4|11739.4|11740.3|11736.3|12581
1661347800000|2022-08-24 13:30:00|11741.1|11737.1|11743.4|11739.4|11746.5|11742.5|11740.3|11736.3|15237
1661348100000|2022-08-24 13:35:00|11745|11741|11748.1|11744.1|11749.7|11745.7|11740.3|11736.3|8212
1661348400000|2022-08-24 13:40:00|11747.3|11743.3|11746.5|11742.5|11748.1|11744.1|11743.4|11739.4|7451
1661348700000|2022-08-24 13:45:00|11747.3|11743.3|11743.4|11739.4|11749.7|11745.7|11741.8|11737.8|7569
1661349000000|2022-08-24 13:50:00|11742.6|11738.6|11743.4|11739.4|11743.4|11739.4|11740.3|11736.3|1627
1661349300000|2022-08-24 13:55:00|11745|11741|11741.8|11737.8|11746.5|11742.5|11741.8|11737.8|32875
1661349600000|2022-08-24 14:00:00|11741.1|11737.1|11740.3|11736.3|11745|11741|11740.3|11736.3|2190
1661349900000|2022-08-24 14:05:00|11741.8|11737.8|11740.3|11736.3|11741.8|11737.8|11739.5|11735.5|25609
1661350200000|2022-08-24 14:10:00|11741.1|11737.1|11745.8|11741.8|11746.5|11742.5|11740.3|11736.3|8581
1661350500000|2022-08-24 14:15:00|11745|11741|11748.1|11744.1|11748.1|11744.1|11743.4|11739.4|9412
1661350800000|2022-08-24 14:20:00|11749.7|11745.7|11748.1|11744.1|11751.2|11747.2|11748.1|11744.1|26217
1661351100000|2022-08-24 14:25:00|11746.5|11742.5|11740.3|11736.3|11746.5|11742.5|11738.7|11734.7|2603
1661351400000|2022-08-24 14:30:00|11739.5|11735.5|11734|11730|11740.3|11736.3|11732.5|11728.5|16549
1661351700000|2022-08-24 14:35:00|11732.5|11728.5|11732.5|11728.5|11735.6|11731.6|11730.9|11726.9|1554
1661352000000|2022-08-24 14:40:00|11731.7|11727.7|11735.6|11731.6|11735.6|11731.6|11730.9|11726.9|1309
1661352300000|2022-08-24 14:45:00|11737.2|11733.2|11734|11730|11738.7|11734.7|11734|11730|11127
1661352600000|2022-08-24 14:50:00|11732.5|11728.5|11727.8|11723.8|11732.5|11728.5|11726.2|11722.2|17518
1661352900000|2022-08-24 14:55:00|11727|11723|11729.3|11725.3|11730.9|11726.9|11726.2|11722.2|7845
1661353200000|2022-08-24 15:00:00|11727.8|11723.8|11732.5|11728.5|11734|11730|11727.8|11723.8|4690
1661353500000|2022-08-24 15:05:00|11733.3|11729.3|11737.2|11733.2|11738.7|11734.7|11733.3|11729.3|73462
1661353800000|2022-08-24 15:10:00|11738.7|11734.7|11739.5|11735.5|11741.8|11737.8|11737.2|11733.2|2052
1661354100000|2022-08-24 15:15:00|11740.3|11736.3|11741.8|11737.8|11745|11741|11738.7|11734.7|4979
1661354400000|2022-08-24 15:20:00|11743.4|11739.4|11743.4|11739.4|11743.4|11739.4|11741.8|11737.8|2214
1661354700000|2022-08-24 15:25:00|11744.2|11740.2|11743.4|11739.4|11745|11741|11741.8|11737.8|1472
1661355000000|2022-08-24 15:30:00|11741.8|11737.8|11740.3|11736.3|11743.4|11739.4|11740.3|11736.3|10419
1661355300000|2022-08-24 15:35:00|11738.7|11734.7|11740.3|11736.3|11741.8|11737.8|11738.7|11734.7|1288
1661355600000|2022-08-24 15:40:00|11738.7|11734.7|11738.7|11734.7|11740.3|11736.3|11737.2|11733.2|2882
1661355900000|2022-08-24 15:45:00|11737.9|11733.9|11734|11730|11738.7|11734.7|11734|11730|2169
1661356200000|2022-08-24 15:50:00|11732.5|11728.5|11734|11730|11735.6|11731.6|11730.9|11726.9|700
1661356500000|2022-08-24 15:55:00|11735.6|11731.6|11734|11730|11737.2|11733.2|11734|11730|3889
1661356800000|2022-08-24 16:00:00|11733.3|11729.3|11732.5|11728.5|11735.6|11731.6|11732.5|11728.5|13094
1661357100000|2022-08-24 16:05:00|11734|11730|11734|11730|11737.2|11733.2|11734|11730|940
1661357400000|2022-08-24 16:10:00|11735.6|11731.6|11735.6|11731.6|11737.2|11733.2|11734|11730|862
1661357700000|2022-08-24 16:15:00|11737.2|11733.2|11738.7|11734.7|11738.7|11734.7|11737.2|11733.2|3899
1661358000000|2022-08-24 16:20:00|11737.2|11733.2|11734|11730|11738.7|11734.7|11734|11730|12228
1661358300000|2022-08-24 16:25:00|11735.6|11731.6|11730.9|11726.9|11735.6|11731.6|11730.9|11726.9|2648
1661358600000|2022-08-24 16:30:00|11732.5|11728.5|11729.3|11725.3|11732.5|11728.5|11727.8|11723.8|10976
1661358900000|2022-08-24 16:35:00|11727.8|11723.8|11729.3|11725.3|11729.3|11725.3|11727.8|11723.8|917
1661359200000|2022-08-24 16:40:00|11730.9|11726.9|11732.5|11728.5|11732.5|11728.5|11729.3|11725.3|1152
1661359500000|2022-08-24 16:45:00|11731.7|11727.7|11732.5|11728.5|11732.5|11728.5|11730.9|11726.9|5557
1661359800000|2022-08-24 16:50:00|11730.9|11726.9|11729.3|11725.3|11734|11730|11729.3|11725.3|1000
1661360100000|2022-08-24 16:55:00|11727.8|11723.8|11730.1|11726.1|11730.1|11726.1|11726.2|11722.2|2001
1661360400000|2022-08-24 17:00:00|11727.8|11723.8|11723.1|11719.1|11730.1|11726.1|11721.5|11717.5|2701
1661360700000|2022-08-24 17:05:00|11724.7|11720.7|11726.2|11722.2|11727.8|11723.8|11723.1|11719.1|4444
1661361000000|2022-08-24 17:10:00|11724.7|11720.7|11724.7|11720.7|11726.2|11722.2|11721.5|11717.5|26557
1661361300000|2022-08-24 17:15:00|11726.2|11722.2|11725.4|11721.4|11727.8|11723.8|11724.7|11720.7|1279
1661361600000|2022-08-24 17:20:00|11726.2|11722.2|11724.7|11720.7|11726.2|11722.2|11724.7|11720.7|4260
1661361900000|2022-08-24 17:25:00|11726.2|11722.2|11726.2|11722.2|11729.3|11725.3|11726.2|11722.2|2639
1661362200000|2022-08-24 17:30:00|11724.7|11720.7|11726.2|11722.2|11727.8|11723.8|11724.7|11720.7|1392
1661362500000|2022-08-24 17:35:00|11724.7|11720.7|11727.8|11723.8|11729.3|11725.3|11724.7|11720.7|70708
1661362800000|2022-08-24 17:40:00|11728.6|11724.6|11732.5|11728.5|11732.5|11728.5|11727.8|11723.8|1334
1661363100000|2022-08-24 17:45:00|11733.3|11729.3|11732.5|11728.5|11734|11730|11732.5|11728.5|1503
1661363400000|2022-08-24 17:50:00|11734|11730|11732.5|11728.5|11735.6|11731.6|11732.5|11728.5|4742
1661363700000|2022-08-24 17:55:00|11734|11730|11735.6|11731.6|11737.2|11733.2|11734|11730|927
1661364000000|2022-08-24 18:00:00|11734|11730|11735.6|11731.6|11735.6|11731.6|11734|11730|39504
1661364300000|2022-08-24 18:05:00|11734|11730|11734|11730|11735.6|11731.6|11734|11730|6263
1661364600000|2022-08-24 18:10:00|11735.6|11731.6|11735.6|11731.6|11735.6|11731.6|11735.6|11731.6|670
1661364900000|2022-08-24 18:15:00|11734|11730|11735.6|11731.6|11737.2|11733.2|11734|11730|9447
1661365200000|2022-08-24 18:20:00|11734|11730|11735.6|11731.6|11735.6|11731.6|11734|11730|12167
1661365500000|2022-08-24 18:25:00|11734.8|11730.8|11735.6|11731.6|11735.6|11731.6|11734|11730|2323
1661365800000|2022-08-24 18:30:00|11734|11730|11735.6|11731.6|11735.6|11731.6|11734|11730|4216
1661366100000|2022-08-24 18:35:00|11734|11730|11735.6|11731.6|11735.6|11731.6|11732.5|11728.5|1537
1661366400000|2022-08-24 18:40:00|11734.8|11730.8|11735.6|11731.6|11735.6|11731.6|11734|11730|5436
1661366700000|2022-08-24 18:45:00|11737.2|11733.2|11737.2|11733.2|11737.2|11733.2|11737.2|11733.2|1531
1661367000000|2022-08-24 18:50:00|11737.9|11733.9|11737.2|11733.2|11738.7|11734.7|11737.2|11733.2|1524
1661367300000|2022-08-24 18:55:00|11738.7|11734.7|11735.6|11731.6|11738.7|11734.7|11735.6|11731.6|4047
1661367600000|2022-08-24 19:00:00|11737.2|11733.2|11734|11730|11737.2|11733.2|11734|11730|10834
1661367900000|2022-08-24 19:05:00|11735.6|11731.6|11734|11730|11735.6|11731.6|11734|11730|8416
1661368200000|2022-08-24 19:10:00|11735.6|11731.6|11735.6|11731.6|11735.6|11731.6|11735.6|11731.6|2303
1661368500000|2022-08-24 19:15:00|11734|11730|11734|11730|11735.6|11731.6|11734|11730|2993
1661368800000|2022-08-24 19:20:00|11732.5|11728.5|11732.5|11728.5|11734|11730|11731.7|11727.7|1764
1661369100000|2022-08-24 19:25:00|11734|11730|11729.3|11725.3|11734|11730|11727.8|11723.8|1682
1661369400000|2022-08-24 19:30:00|11727.8|11723.8|11727.8|11723.8|11727.8|11723.8|11726.2|11722.2|29687
1661369700000|2022-08-24 19:35:00|11729.3|11725.3|11729.3|11725.3|11729.3|11725.3|11729.3|11725.3|3857
1661370000000|2022-08-24 19:40:00|11727.8|11723.8|11727.8|11723.8|11729.3|11725.3|11727.8|11723.8|9394
1661370300000|2022-08-24 19:45:00|11729.3|11725.3|11727.8|11723.8|11729.3|11725.3|11727.8|11723.8|6467
1661370600000|2022-08-24 19:50:00|11729.3|11725.3|11729.3|11725.3|11729.3|11725.3|11729.3|11725.3|5225
1661370900000|2022-08-24 19:55:00|11730.9|11726.9|11730.9|11726.9|11732.5|11728.5|11729.3|11725.3|26561
1661371200000|2022-08-24 20:00:00|11732.5|11728.5|11730.9|11726.9|11734|11730|11729.3|11725.3|5448
1661371500000|2022-08-24 20:05:00|11729.3|11725.3|11730.9|11726.9|11730.9|11726.9|11729.3|11725.3|939
1661371800000|2022-08-24 20:10:00|11729.3|11725.3|11730.9|11726.9|11730.9|11726.9|11729.3|11725.3|1168
1661372100000|2022-08-24 20:15:00|11732.5|11728.5|11730.9|11726.9|11732.5|11728.5|11730.9|11726.9|1968
1661372400000|2022-08-24 20:20:00|11731.7|11727.7|11732.5|11728.5|11732.5|11728.5|11730.9|11726.9|13464
1661372700000|2022-08-24 20:25:00|11731.7|11727.7|11730.9|11726.9|11732.5|11728.5|11730.9|11726.9|317
1661373000000|2022-08-24 20:30:00|11731.7|11727.7|11732.5|11728.5|11732.5|11728.5|11730.9|11726.9|8770
1661373300000|2022-08-24 20:35:00|11733.3|11729.3|11732.5|11728.5|11734|11730|11732.5|11728.5|810
1661373600000|2022-08-24 20:40:00|11734|11730|11732.5|11728.5|11734|11730|11730.9|11726.9|2128
1661373900000|2022-08-24 20:45:00|11730.9|11726.9|11732.5|11728.5|11734|11730|11730.9|11726.9|819
1661374200000|2022-08-24 20:50:00|11734|11730|11736.4|11732.4|11737.2|11733.2|11732.5|11728.5|1585
1661374500000|2022-08-24 20:55:00|11737.2|11733.2|11734|11730|11737.2|11733.2|11732.5|11728.5|1250
1661378400000|2022-08-24 22:00:00|11733.3|11729.3|11734|11730|11734.8|11730.8|11733.3|11729.3|188
1661378700000|2022-08-24 22:05:00|11735.6|11731.6|11735.6|11731.6|11735.6|11731.6|11735.6|11731.6|19
1661379300000|2022-08-24 22:15:00|||||||||25
1661379600000|2022-08-24 22:20:00|||||||||2
1661379900000|2022-08-24 22:25:00|11734|11730|11734|11730|11734|11730|11734|11730|9
1661380200000|2022-08-24 22:30:00|11735.6|11731.6|11735.6|11731.6|11735.6|11731.6|11735.6|11731.6|42
1661380500000|2022-08-24 22:35:00|11737.2|11733.2|11735.6|11731.6|11737.2|11733.2|11735.6|11731.6|33
1661380800000|2022-08-24 22:40:00|||||||||1
1661381100000|2022-08-24 22:45:00|11734.8|11730.8|11734.8|11730.8|11735.6|11731.6|11734|11730|46
1661381400000|2022-08-24 22:50:00|11734|11730|11734.8|11730.8|11735.6|11731.6|11734|11730|20
1661381700000|2022-08-24 22:55:00|11734|11730|11734|11730|11734.8|11730.8|11734|11730|0
1661382600000|2022-08-24 23:10:00|||||||||1
1661382900000|2022-08-24 23:15:00|||||||||1
1661383200000|2022-08-24 23:20:00|11735.6|11731.6|11735.6|11731.6|11735.6|11731.6|11734|11730|26
1661383500000|2022-08-24 23:25:00|||||||||13
1661384100000|2022-08-24 23:35:00|11737.2|11733.2|11737.2|11733.2|11737.2|11733.2|11737.2|11733.2|4
1661384400000|2022-08-24 23:40:00|11735.6|11731.6|11736.4|11732.4|11737.2|11733.2|11735.6|11731.6|69
1661384700000|2022-08-24 23:45:00|11735.6|11731.6|11735.6|11731.6|11737.2|11733.2|11735.6|11731.6|8
1661385300000|2022-08-24 23:55:00|11734|11730|11734|11730|11734|11730|11734|11730|147
1661385600000|2022-08-25 00:00:00|11732.5|11728.5|11730.9|11726.9|11734|11730|11729.3|11725.3|361
1661385900000|2022-08-25 00:05:00|11731.7|11727.7|11734|11730|11734|11730|11730.9|11726.9|101
1661386200000|2022-08-25 00:10:00|11732.5|11728.5|11735.6|11731.6|11735.6|11731.6|11732.5|11728.5|11149
1661386500000|2022-08-25 00:15:00|11734.8|11730.8|11734|11730|11734.8|11730.8|11732.5|11728.5|23
1661386800000|2022-08-25 00:20:00|11733.3|11729.3|11734|11730|11734|11730|11732.5|11728.5|33
1661387100000|2022-08-25 00:25:00|11733.3|11729.3|11734|11730|11735.6|11731.6|11733.3|11729.3|20
1661387400000|2022-08-25 00:30:00|11735.6|11731.6|11735.6|11731.6|11735.6|11731.6|11734.8|11730.8|43
1661387700000|2022-08-25 00:35:00|11734|11730|11735.6|11731.6|11735.6|11731.6|11734|11730|213
1661388000000|2022-08-25 00:40:00|||||||||446
1661388300000|2022-08-25 00:45:00|11734.8|11730.8|11733.3|11729.3|11735.6|11731.6|11733.3|11729.3|44
1661388600000|2022-08-25 00:50:00|11734|11730|11733.3|11729.3|11734|11730|11732.5|11728.5|40
1661388900000|2022-08-25 00:55:00|11734|11730|11734|11730|11734|11730|11732.5|11728.5|46
1661389200000|2022-08-25 01:00:00|11733.3|11729.3|11734|11730|11734|11730|11732.5|11728.5|111
1661389500000|2022-08-25 01:05:00|11732.5|11728.5|11734|11730|11734|11730|11732.5|11728.5|115
1661389800000|2022-08-25 01:10:00|11732.5|11728.5|11734|11730|11734|11730|11732.5|11728.5|30
1661390100000|2022-08-25 01:15:00|11734.8|11730.8|11734|11730|11734.8|11730.8|11734|11730|48
1661390400000|2022-08-25 01:20:00|11734.8|11730.8|11735.6|11731.6|11735.6|11731.6|11734|11730|70
1661390700000|2022-08-25 01:25:00|11734|11730|11735.6|11731.6|11735.6|11731.6|11734|11730|229
1661391000000|2022-08-25 01:30:00|11737.2|11733.2|11738.7|11734.7|11738.7|11734.7|11737.2|11733.2|54
1661391300000|2022-08-25 01:35:00|11737.2|11733.2|11741.8|11737.8|11741.8|11737.8|11737.2|11733.2|350
1661391600000|2022-08-25 01:40:00|||||||||36
1661391900000|2022-08-25 01:45:00|11743.4|11739.4|11738.7|11734.7|11743.4|11739.4|11738.7|11734.7|388
1661392200000|2022-08-25 01:50:00|11739.5|11735.5|11738.7|11734.7|11740.3|11736.3|11738.7|11734.7|484
1661392500000|2022-08-25 01:55:00|11739.5|11735.5|11737.2|11733.2|11739.5|11735.5|11735.6|11731.6|196
1661392800000|2022-08-25 02:00:00|||||||||933
1661393100000|2022-08-25 02:05:00|11738.7|11734.7|11740.3|11736.3|11740.3|11736.3|11738.7|11734.7|664
1661393400000|2022-08-25 02:10:00|11739.5|11735.5|11737.2|11733.2|11739.5|11735.5|11737.2|11733.2|98
1661393700000|2022-08-25 02:15:00|||||||||2309
1661394000000|2022-08-25 02:20:00|11738.7|11734.7|11738.7|11734.7|11740.3|11736.3|11738.7|11734.7|150
1661394300000|2022-08-25 02:25:00|11737.2|11733.2|11737.9|11733.9|11738.7|11734.7|11737.2|11733.2|860
1661394600000|2022-08-25 02:30:00|11738.7|11734.7|11737.2|11733.2|11738.7|11734.7|11737.2|11733.2|3812
1661394900000|2022-08-25 02:35:00|11735.6|11731.6|11735.6|11731.6|11735.6|11731.6|11735.6|11731.6|327
1661395200000|2022-08-25 02:40:00|||||||||122
1661395500000|2022-08-25 02:45:00|||||||||22
1661395800000|2022-08-25 02:50:00|11737.2|11733.2|11735.6|11731.6|11737.2|11733.2|11735.6|11731.6|155
1661396100000|2022-08-25 02:55:00|||||||||419
1661396400000|2022-08-25 03:00:00|11734|11730|11734|11730|11734|11730|11734|11730|55
1661396700000|2022-08-25 03:05:00|11735.6|11731.6|11735.6|11731.6|11735.6|11731.6|11735.6|11731.6|111
1661397000000|2022-08-25 03:10:00|||||||||100
1661397300000|2022-08-25 03:15:00|||||||||40
1661397600000|2022-08-25 03:20:00|11734|11730|11734.8|11730.8|11735.6|11731.6|11734|11730|145
1661397900000|2022-08-25 03:25:00|11734|11730|11735.6|11731.6|11735.6|11731.6|11734|11730|25
1661398200000|2022-08-25 03:30:00|11734.8|11730.8|11735.6|11731.6|11735.6|11731.6|11734|11730|225
1661398500000|2022-08-25 03:35:00|11734|11730|11735.6|11731.6|11735.6|11731.6|11734|11730|205
1661398800000|2022-08-25 03:40:00|||||||||627
1661399100000|2022-08-25 03:45:00|11734|11730|11735.6|11731.6|11735.6|11731.6|11734|11730|152
1661399400000|2022-08-25 03:50:00|11734|11730|11734|11730|11734|11730|11734|11730|77
1661399700000|2022-08-25 03:55:00|11735.6|11731.6|11734|11730|11735.6|11731.6|11734|11730|60
1661400000000|2022-08-25 04:00:00|11735.6|11731.6|11735.6|11731.6|11735.6|11731.6|11735.6|11731.6|40
1661400300000|2022-08-25 04:05:00|||||||||10582
1661400600000|2022-08-25 04:10:00|11734|11730|11735.6|11731.6|11735.6|11731.6|11734|11730|1003
1661400900000|2022-08-25 04:15:00|||||||||73
1661401200000|2022-08-25 04:20:00|11737.2|11733.2|11738.7|11734.7|11738.7|11734.7|11737.2|11733.2|310
1661401500000|2022-08-25 04:25:00|11740.3|11736.3|11738.7|11734.7|11740.3|11736.3|11738.7|11734.7|133
1661401800000|2022-08-25 04:30:00|11740.3|11736.3|11740.3|11736.3|11740.3|11736.3|11738.7|11734.7|6486
1661402100000|2022-08-25 04:35:00|11738.7|11734.7|11740.3|11736.3|11740.3|11736.3|11738.7|11734.7|72
1661402400000|2022-08-25 04:40:00|11739.5|11735.5|11738.7|11734.7|11740.3|11736.3|11738.7|11734.7|30
1661402700000|2022-08-25 04:45:00|11739.5|11735.5|11738.7|11734.7|11740.3|11736.3|11738.7|11734.7|97
1661403000000|2022-08-25 04:50:00|11740.3|11736.3|11740.3|11736.3|11740.3|11736.3|11738.7|11734.7|214
1661403300000|2022-08-25 04:55:00|11741.8|11737.8|11740.3|11736.3|11741.8|11737.8|11740.3|11736.3|136
1661403600000|2022-08-25 05:00:00|11741.8|11737.8|11741.8|11737.8|11743.4|11739.4|11740.3|11736.3|24898
1661403900000|2022-08-25 05:05:00|11743.4|11739.4|11741.8|11737.8|11743.4|11739.4|11740.3|11736.3|2237
1661404200000|2022-08-25 05:10:00|11740.3|11736.3|11738.7|11734.7|11740.3|11736.3|11738.7|11734.7|212
1661404500000|2022-08-25 05:15:00|11737.9|11733.9|11738.7|11734.7|11738.7|11734.7|11737.2|11733.2|213
1661404800000|2022-08-25 05:20:00|11737.9|11733.9|11737.2|11733.2|11738.7|11734.7|11737.2|11733.2|539
1661405100000|2022-08-25 05:25:00|11737.9|11733.9|11738.7|11734.7|11738.7|11734.7|11735.6|11731.6|436
1661405400000|2022-08-25 05:30:00|11737.2|11733.2|11738.7|11734.7|11738.7|11734.7|11737.2|11733.2|168
1661405700000|2022-08-25 05:35:00|11737.2|11733.2|11738.7|11734.7|11738.7|11734.7|11737.2|11733.2|710
1661406000000|2022-08-25 05:40:00|11740.3|11736.3|11738.7|11734.7|11740.3|11736.3|11737.2|11733.2|110
1661406300000|2022-08-25 05:45:00|11739.5|11735.5|11740.3|11736.3|11740.3|11736.3|11738.7|11734.7|54
1661406600000|2022-08-25 05:50:00|11739.5|11735.5|11740.3|11736.3|11740.3|11736.3|11738.7|11734.7|102
1661406900000|2022-08-25 05:55:00|||||||||117
1661407200000|2022-08-25 06:00:00|11738.7|11734.7|11735.6|11731.6|11740.3|11736.3|11734|11730|390
1661407500000|2022-08-25 06:05:00|11734.8|11730.8|11735.6|11731.6|11735.6|11731.6|11734|11730|87
1661407800000|2022-08-25 06:10:00|11737.2|11733.2|11735.6|11731.6|11737.2|11733.2|11735.6|11731.6|248
1661408100000|2022-08-25 06:15:00|11734|11730|11732.5|11728.5|11734|11730|11729.3|11725.3|1322
1661408400000|2022-08-25 06:20:00|11734|11730|11735.6|11731.6|11735.6|11731.6|11730.9|11726.9|675
1661408700000|2022-08-25 06:25:00|11737.2|11733.2|11740.3|11736.3|11740.3|11736.3|11737.2|11733.2|5516
1661409000000|2022-08-25 06:30:00|11738.7|11734.7|11740.3|11736.3|11743.4|11739.4|11738.7|11734.7|4010
1661409300000|2022-08-25 06:35:00|11739.5|11735.5|11745|11741|11745|11741|11738.7|11734.7|892
1661409600000|2022-08-25 06:40:00|11743.4|11739.4|11743.4|11739.4|11746.5|11742.5|11743.4|11739.4|4233
1661409900000|2022-08-25 06:45:00|11741.8|11737.8|11740.3|11736.3|11745|11741|11740.3|11736.3|1156
1661410200000|2022-08-25 06:50:00|11741.8|11737.8|11741.8|11737.8|11743.4|11739.4|11740.3|11736.3|1759
1661410500000|2022-08-25 06:55:00|11743.4|11739.4|11743.4|11739.4|11743.4|11739.4|11741.8|11737.8|648
1661410800000|2022-08-25 07:00:00|11741.8|11737.8|11745|11741|11748.1|11744.1|11740.3|11736.3|811
1661411100000|2022-08-25 07:05:00|11745.8|11741.8|11741.8|11737.8|11746.5|11742.5|11740.3|11736.3|919
1661411400000|2022-08-25 07:10:00|11743.4|11739.4|11746.5|11742.5|11748.1|11744.1|11743.4|11739.4|673
1661411700000|2022-08-25 07:15:00|11748.1|11744.1|11748.1|11744.1|11748.1|11744.1|11745|11741|829
1661412000000|2022-08-25 07:20:00|11749.7|11745.7|11749.7|11745.7|11751.2|11747.2|11748.1|11744.1|1406
1661412300000|2022-08-25 07:25:00|11751.2|11747.2|11754.3|11750.3|11754.3|11750.3|11751.2|11747.2|1882
1661412600000|2022-08-25 07:30:00|11752.8|11748.8|11749.7|11745.7|11755.9|11751.9|11749.7|11745.7|1870
1661412900000|2022-08-25 07:35:00|11751.2|11747.2|11752.8|11748.8|11752.8|11748.8|11749.7|11745.7|1235
1661413200000|2022-08-25 07:40:00|11753.6|11749.6|11752.8|11748.8|11754.3|11750.3|11749.7|11745.7|8141
1661413500000|2022-08-25 07:45:00|11754.3|11750.3|11752.8|11748.8|11754.3|11750.3|11751.2|11747.2|312
1661413800000|2022-08-25 07:50:00|11753.6|11749.6|11754.3|11750.3|11754.3|11750.3|11752.8|11748.8|1171
1661414100000|2022-08-25 07:55:00|11755.9|11751.9|11755.9|11751.9|11755.9|11751.9|11754.3|11750.3|1419
1661414400000|2022-08-25 08:00:00|11754.3|11750.3|11757.5|11753.5|11757.5|11753.5|11751.2|11747.2|39358
1661414700000|2022-08-25 08:05:00|11755.9|11751.9|11752.8|11748.8|11757.5|11753.5|11752.8|11748.8|1408
1661415000000|2022-08-25 08:10:00|11754.3|11750.3|11751.2|11747.2|11754.3|11750.3|11751.2|11747.2|432
1661415300000|2022-08-25 08:15:00|11750.4|11746.4|11749.7|11745.7|11752.8|11748.8|11749.7|11745.7|1280
1661415600000|2022-08-25 08:20:00|11751.2|11747.2|11748.1|11744.1|11751.2|11747.2|11748.1|11744.1|1242
1661415900000|2022-08-25 08:25:00|11746.5|11742.5|11746.5|11742.5|11748.1|11744.1|11746.5|11742.5|1416
1661416200000|2022-08-25 08:30:00|11748.1|11744.1|11748.1|11744.1|11748.1|11744.1|11746.5|11742.5|3602
1661416500000|2022-08-25 08:35:00|11746.5|11742.5|11748.1|11744.1|11748.1|11744.1|11745|11741|2241
1661416800000|2022-08-25 08:40:00|11746.5|11742.5|11748.1|11744.1|11748.1|11744.1|11746.5|11742.5|14828
1661417100000|2022-08-25 08:45:00|11749.7|11745.7|11751.2|11747.2|11752.8|11748.8|11749.7|11745.7|360
1661417400000|2022-08-25 08:50:00|11749.7|11745.7|11748.1|11744.1|11749.7|11745.7|11746.5|11742.5|4723
1661417700000|2022-08-25 08:55:00|11747.3|11743.3|11749.7|11745.7|11751.2|11747.2|11747.3|11743.3|5909
1661418000000|2022-08-25 09:00:00|11751.2|11747.2|11752.8|11748.8|11754.3|11750.3|11751.2|11747.2|2373
1661418300000|2022-08-25 09:05:00|11753.6|11749.6|11754.3|11750.3|11755.9|11751.9|11752.8|11748.8|6581
1661418600000|2022-08-25 09:10:00|11755.9|11751.9|11755.9|11751.9|11755.9|11751.9|11754.3|11750.3|255
1661418900000|2022-08-25 09:15:00|11757.5|11753.5|11757.5|11753.5|11757.5|11753.5|11755.9|11751.9|1555
1661419200000|2022-08-25 09:20:00|11759|11755|11760.6|11756.6|11762.2|11758.2|11757.5|11753.5|622
1661419500000|2022-08-25 09:25:00|11762.2|11758.2|11759.8|11755.8|11762.2|11758.2|11759|11755|8846
1661419800000|2022-08-25 09:30:00|11760.6|11756.6|11757.5|11753.5|11760.6|11756.6|11754.3|11750.3|22442
1661420100000|2022-08-25 09:35:00|11759|11755|11762.2|11758.2|11762.2|11758.2|11757.5|11753.5|16823
1661420400000|2022-08-25 09:40:00|11761.4|11757.4|11757.5|11753.5|11762.2|11758.2|11755.9|11751.9|2702
1661420700000|2022-08-25 09:45:00|11755.9|11751.9|11757.5|11753.5|11759|11755|11755.9|11751.9|473
1661421000000|2022-08-25 09:50:00|11756.7|11752.7|11755.9|11751.9|11757.5|11753.5|11754.3|11750.3|476
1661421300000|2022-08-25 09:55:00|11754.3|11750.3|11751.2|11747.2|11755.9|11751.9|11751.2|11747.2|640
1661421600000|2022-08-25 10:00:00|11749.7|11745.7|11748.1|11744.1|11751.2|11747.2|11748.1|11744.1|957
1661421900000|2022-08-25 10:05:00|11747.3|11743.3|11746.5|11742.5|11748.1|11744.1|11743.4|11739.4|16854
1661422200000|2022-08-25 10:10:00|11745|11741|11748.1|11744.1|11748.1|11744.1|11745|11741|9051
1661422500000|2022-08-25 10:15:00|11746.5|11742.5|11746.5|11742.5|11748.1|11744.1|11746.5|11742.5|396
1661422800000|2022-08-25 10:20:00|11745.8|11741.8|11746.5|11742.5|11748.1|11744.1|11745.8|11741.8|1699
1661423100000|2022-08-25 10:25:00|11745|11741|11746.5|11742.5|11746.5|11742.5|11745|11741|226
1661423400000|2022-08-25 10:30:00|11748.1|11744.1|11748.1|11744.1|11748.1|11744.1|11746.5|11742.5|1318
1661423700000|2022-08-25 10:35:00|11749.7|11745.7|11748.1|11744.1|11749.7|11745.7|11748.1|11744.1|1255
1661424000000|2022-08-25 10:40:00|11749.7|11745.7|11754.3|11750.3|11754.3|11750.3|11749.7|11745.7|801
1661424300000|2022-08-25 10:45:00|11752.8|11748.8|11751.2|11747.2|11754.3|11750.3|11751.2|11747.2|17356
1661424600000|2022-08-25 10:50:00|11752.8|11748.8|11751.2|11747.2|11752.8|11748.8|11751.2|11747.2|365
1661424900000|2022-08-25 10:55:00|11749.7|11745.7|11740.3|11736.3|11749.7|11745.7|11740.3|11736.3|1558
1661425200000|2022-08-25 11:00:00|11741.1|11737.1|11743.4|11739.4|11743.4|11739.4|11740.3|11736.3|373
1661425500000|2022-08-25 11:05:00|11745|11741|11745|11741|11746.5|11742.5|11741.8|11737.8|1390
1661425800000|2022-08-25 11:10:00|11743.4|11739.4|11743.4|11739.4|11743.4|11739.4|11741.8|11737.8|456
1661426100000|2022-08-25 11:15:00|11742.6|11738.6|11745|11741|11746.5|11742.5|11742.6|11738.6|1914
1661426400000|2022-08-25 11:20:00|11743.4|11739.4|11751.2|11747.2|11751.2|11747.2|11741.8|11737.8|1646
1661426700000|2022-08-25 11:25:00|11749.7|11745.7|11749.7|11745.7|11751.2|11747.2|11748.1|11744.1|2098
1661427000000|2022-08-25 11:30:00|11748.9|11744.9|11743.4|11739.4|11749.7|11745.7|11741.8|11737.8|889
1661427300000|2022-08-25 11:35:00|11741.8|11737.8|11749.7|11745.7|11749.7|11745.7|11741.8|11737.8|2568
1661427600000|2022-08-25 11:40:00|11748.9|11744.9|11748.1|11744.1|11751.2|11747.2|11746.5|11742.5|4262
1661427900000|2022-08-25 11:45:00|11746.5|11742.5|11748.1|11744.1|11749.7|11745.7|11745.8|11741.8|1201
1661428200000|2022-08-25 11:50:00|11749.7|11745.7|11748.1|11744.1|11749.7|11745.7|11746.5|11742.5|451
1661428500000|2022-08-25 11:55:00|11747.3|11743.3|11745|11741|11748.1|11744.1|11745|11741|443
1661428800000|2022-08-25 12:00:00|11745.8|11741.8|11740.3|11736.3|11746.5|11742.5|11740.3|11736.3|19854
1661429100000|2022-08-25 12:05:00|11741.8|11737.8|11737.2|11733.2|11741.8|11737.8|11735.6|11731.6|6393
1661429400000|2022-08-25 12:10:00|11738.7|11734.7|11737.2|11733.2|11740.3|11736.3|11735.6|11731.6|7401
1661429700000|2022-08-25 12:15:00|11735.6|11731.6|11737.9|11733.9|11738.7|11734.7|11735.6|11731.6|3003
1661430000000|2022-08-25 12:20:00|11737.2|11733.2|11737.2|11733.2|11740.3|11736.3|11734|11730|5843
1661430300000|2022-08-25 12:25:00|11738.7|11734.7|11735.6|11731.6|11738.7|11734.7|11734|11730|4582
1661430600000|2022-08-25 12:30:00|11737.9|11733.9|11730.9|11726.9|11739.5|11735.5|11721.5|11717.5|6590
1661430900000|2022-08-25 12:35:00|11729.3|11725.3|11729.3|11725.3|11729.3|11725.3|11724.7|11720.7|4152
1661431200000|2022-08-25 12:40:00|11727.8|11723.8|11729.3|11725.3|11730.9|11726.9|11723.1|11719.1|8456
1661431500000|2022-08-25 12:45:00|11727.8|11723.8|11727.8|11723.8|11732.5|11728.5|11726.2|11722.2|5798
1661431800000|2022-08-25 12:50:00|11726.2|11722.2|11735.6|11731.6|11737.2|11733.2|11726.2|11722.2|2636
1661432100000|2022-08-25 12:55:00|11737.2|11733.2|11741.8|11737.8|11743.4|11739.4|11735.6|11731.6|8417
1661432400000|2022-08-25 13:00:00|11742.6|11738.6|11735.6|11731.6|11745|11741|11735.6|11731.6|2672
1661432700000|2022-08-25 13:05:00|11737.2|11733.2|11729.3|11725.3|11737.9|11733.9|11727.8|11723.8|2984
1661433000000|2022-08-25 13:10:00|11730.9|11726.9|11737.2|11733.2|11739.5|11735.5|11730.9|11726.9|12482
1661433300000|2022-08-25 13:15:00|11738.7|11734.7|11738.7|11734.7|11743.4|11739.4|11737.2|11733.2|5449
1661433600000|2022-08-25 13:20:00|11739.5|11735.5|11743.4|11739.4|11743.4|11739.4|11738.7|11734.7|5790
1661433900000|2022-08-25 13:25:00|11742.6|11738.6|11741.8|11737.8|11743.4|11739.4|11740.3|11736.3|5071
1661434200000|2022-08-25 13:30:00|11741.1|11737.1|11740.3|11736.3|11745|11741|11738.7|11734.7|10836
1661434500000|2022-08-25 13:35:00|11741.1|11737.1|11734|11730|11741.8|11737.8|11734|11730|3990
1661434800000|2022-08-25 13:40:00|11732.5|11728.5|11732.5|11728.5|11734|11730|11727.8|11723.8|2763
1661435100000|2022-08-25 13:45:00|11733.3|11729.3|11729.3|11725.3|11733.3|11729.3|11729.3|11725.3|3970
1661435400000|2022-08-25 13:50:00|11730.9|11726.9|11735.6|11731.6|11737.2|11733.2|11729.3|11725.3|2235
1661435700000|2022-08-25 13:55:00|11734.8|11730.8|11737.2|11733.2|11737.2|11733.2|11734|11730|4391
1661436000000|2022-08-25 14:00:00|11735.6|11731.6|11737.2|11733.2|11737.2|11733.2|11732.5|11728.5|19291
1661436300000|2022-08-25 14:05:00|11735.6|11731.6|11746.5|11742.5|11746.5|11742.5|11735.6|11731.6|6558
1661436600000|2022-08-25 14:10:00|11745|11741|11747.3|11743.3|11752.8|11748.8|11745|11741|46850
1661436900000|2022-08-25 14:15:00|11748.1|11744.1|11745|11741|11751.2|11747.2|11745|11741|9763
1661437200000|2022-08-25 14:20:00|11746.5|11742.5|11746.5|11742.5|11748.1|11744.1|11741.8|11737.8|4288
1661437500000|2022-08-25 14:25:00|11745|11741|11737.2|11733.2|11745|11741|11737.2|11733.2|9934
1661437800000|2022-08-25 14:30:00|11738.7|11734.7|11735.6|11731.6|11738.7|11734.7|11735.6|11731.6|7477
1661438100000|2022-08-25 14:35:00|11736.4|11732.4|11734|11730|11737.2|11733.2|11734|11730|5200
1661438400000|2022-08-25 14:40:00|11732.5|11728.5|11732.5|11728.5|11735.6|11731.6|11730.9|11726.9|91324
1661438700000|2022-08-25 14:45:00|11734|11730|11735.6|11731.6|11735.6|11731.6|11732.5|11728.5|5788
1661439000000|2022-08-25 14:50:00|11737.2|11733.2|11735.6|11731.6|11738.7|11734.7|11732.5|11728.5|7210
1661439300000|2022-08-25 14:55:00|11737.2|11733.2|11740.3|11736.3|11740.3|11736.3|11737.2|11733.2|37520
1661439600000|2022-08-25 15:00:00|11741.1|11737.1|11741.8|11737.8|11741.8|11737.8|11738.7|11734.7|7996
1661439900000|2022-08-25 15:05:00|11740.3|11736.3|11743.4|11739.4|11743.4|11739.4|11740.3|11736.3|66915
1661440200000|2022-08-25 15:10:00|11745|11741|11752.8|11748.8|11752.8|11748.8|11743.4|11739.4|7980
1661440500000|2022-08-25 15:15:00|11752|11748|11749.7|11745.7|11752.8|11748.8|11748.1|11744.1|8737
1661440800000|2022-08-25 15:20:00|11751.2|11747.2|11751.2|11747.2|11751.2|11747.2|11749.7|11745.7|2631
1661441100000|2022-08-25 15:25:00|11749.7|11745.7|11751.2|11747.2|11754.3|11750.3|11749.7|11745.7|18910
1661441400000|2022-08-25 15:30:00|11752.8|11748.8|11751.2|11747.2|11752.8|11748.8|11749.7|11745.7|55094
1661441700000|2022-08-25 15:35:00|11752.8|11748.8|11751.2|11747.2|11752.8|11748.8|11749.7|11745.7|15839
1661442000000|2022-08-25 15:40:00|11749.7|11745.7|11751.2|11747.2|11752.8|11748.8|11749.7|11745.7|11956
1661442300000|2022-08-25 15:45:00|11752.8|11748.8|11752.8|11748.8|11754.3|11750.3|11752.8|11748.8|13066
1661442600000|2022-08-25 15:50:00|11753.6|11749.6|11751.2|11747.2|11755.9|11751.9|11751.2|11747.2|3320
1661442900000|2022-08-25 15:55:00|11752.8|11748.8|11746.5|11742.5|11752.8|11748.8|11746.5|11742.5|3103
1661443200000|2022-08-25 16:00:00|11748.1|11744.1|11746.5|11742.5|11748.1|11744.1|11745|11741|8092
1661443500000|2022-08-25 16:05:00|11748.1|11744.1|11749.7|11745.7|11749.7|11745.7|11748.1|11744.1|3577
1661443800000|2022-08-25 16:10:00|11751.2|11747.2|11751.2|11747.2|11751.2|11747.2|11748.1|11744.1|3383
1661444100000|2022-08-25 16:15:00|11749.7|11745.7|11754.3|11750.3|11754.3|11750.3|11749.7|11745.7|2818
1661444400000|2022-08-25 16:20:00|11752.8|11748.8|11754.3|11750.3|11754.3|11750.3|11752.8|11748.8|2671
1661444700000|2022-08-25 16:25:00|11752.8|11748.8|11752.8|11748.8|11754.3|11750.3|11752.8|11748.8|2923
1661445000000|2022-08-25 16:30:00|11751.2|11747.2|11752.8|11748.8|11752.8|11748.8|11751.2|11747.2|2692
1661445300000|2022-08-25 16:35:00|11752|11748|11754.3|11750.3|11754.3|11750.3|11751.2|11747.2|11279
1661445600000|2022-08-25 16:40:00|11752.8|11748.8|11755.9|11751.9|11757.5|11753.5|11752.8|11748.8|21489
1661445900000|2022-08-25 16:45:00|11757.5|11753.5|11759|11755|11760.6|11756.6|11757.5|11753.5|24834
1661446200000|2022-08-25 16:50:00|11757.5|11753.5|11755.9|11751.9|11759|11755|11755.9|11751.9|32511
1661446500000|2022-08-25 16:55:00|11757.5|11753.5|11755.9|11751.9|11757.5|11753.5|11755.9|11751.9|5137
1661446800000|2022-08-25 17:00:00|11757.5|11753.5|11771.5|11767.5|11773.9|11769.9|11757.5|11753.5|4719
1661447100000|2022-08-25 17:05:00|11773.1|11769.1|11773.1|11769.1|11776.2|11772.2|11771.5|11767.5|6836
1661447400000|2022-08-25 17:10:00|11771.5|11767.5|11774.7|11770.7|11776.2|11772.2|11771.5|11767.5|5852
1661447700000|2022-08-25 17:15:00|11776.2|11772.2|11771.5|11767.5|11777.8|11773.8|11771.5|11767.5|6010
1661448000000|2022-08-25 17:20:00|11773.1|11769.1|11773.1|11769.1|11774.7|11770.7|11771.5|11767.5|2700
1661448300000|2022-08-25 17:25:00|11774.7|11770.7|11773.1|11769.1|11776.2|11772.2|11773.1|11769.1|3922
1661448600000|2022-08-25 17:30:00|11774.7|11770.7|11777.8|11773.8|11777.8|11773.8|11774.7|11770.7|3936
1661448900000|2022-08-25 17:35:00|11777|11773|11776.2|11772.2|11777.8|11773.8|11774.7|11770.7|2845
1661449200000|2022-08-25 17:40:00|11777.8|11773.8|11776.2|11772.2|11777.8|11773.8|11774.7|11770.7|6085
1661449500000|2022-08-25 17:45:00|11777.8|11773.8|11782.5|11778.5|11782.5|11778.5|11776.2|11772.2|4731
1661449800000|2022-08-25 17:50:00|11784|11780|11784|11780|11784|11780|11782.5|11778.5|3103
1661450100000|2022-08-25 17:55:00|11785.6|11781.6|11787.2|11783.2|11787.2|11783.2|11784|11780|6061
1661450400000|2022-08-25 18:00:00|11785.6|11781.6|11784|11780|11785.6|11781.6|11784|11780|14786
1661450700000|2022-08-25 18:05:00|11782.5|11778.5|11780.9|11776.9|11785.6|11781.6|11780.9|11776.9|45169
1661451000000|2022-08-25 18:10:00|11779.3|11775.3|11784|11780|11784|11780|11779.3|11775.3|9105
1661451300000|2022-08-25 18:15:00|11782.5|11778.5|11785.6|11781.6|11785.6|11781.6|11782.5|11778.5|3164
1661451600000|2022-08-25 18:20:00|11787.2|11783.2|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|5527
1661451900000|2022-08-25 18:25:00|11787.2|11783.2|11790.3|11786.3|11790.3|11786.3|11787.2|11783.2|13462
1661452200000|2022-08-25 18:30:00|11791.8|11787.8|11788.7|11784.7|11791.8|11787.8|11788.7|11784.7|2584
1661452500000|2022-08-25 18:35:00|11787.2|11783.2|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|5942
1661452800000|2022-08-25 18:40:00|11790.3|11786.3|11793.4|11789.4|11793.4|11789.4|11790.3|11786.3|72013
1661453100000|2022-08-25 18:45:00|11791.8|11787.8|11788.7|11784.7|11793.4|11789.4|11788.7|11784.7|4487
1661453400000|2022-08-25 18:50:00|11790.3|11786.3|11788.7|11784.7|11790.3|11786.3|11785.6|11781.6|6306
1661453700000|2022-08-25 18:55:00|11787.2|11783.2|11790.3|11786.3|11790.3|11786.3|11787.2|11783.2|5616
1661454000000|2022-08-25 19:00:00|11788.7|11784.7|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|27238
1661454300000|2022-08-25 19:05:00|11787.2|11783.2|11785.6|11781.6|11788.7|11784.7|11785.6|11781.6|2421
1661454600000|2022-08-25 19:10:00|||||||||8321
1661454900000|2022-08-25 19:15:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|3063
1661455200000|2022-08-25 19:20:00|11785.6|11781.6|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|1787
1661455500000|2022-08-25 19:25:00|11785.6|11781.6|11784|11780|11785.6|11781.6|11784|11780|2787
1661455800000|2022-08-25 19:30:00|11782.5|11778.5|11779.3|11775.3|11782.5|11778.5|11779.3|11775.3|4880
1661456100000|2022-08-25 19:35:00|11780.9|11776.9|11779.3|11775.3|11780.9|11776.9|11779.3|11775.3|3190
1661456400000|2022-08-25 19:40:00|11780.9|11776.9|11779.3|11775.3|11780.9|11776.9|11779.3|11775.3|5931
1661456700000|2022-08-25 19:45:00|11780.9|11776.9|11782.5|11778.5|11784|11780|11780.9|11776.9|8238
1661457000000|2022-08-25 19:50:00|11780.9|11776.9|11785.6|11781.6|11785.6|11781.6|11780.9|11776.9|7775
1661457300000|2022-08-25 19:55:00|11784|11780|11790.3|11786.3|11790.3|11786.3|11784|11780|3938
1661457600000|2022-08-25 20:00:00|11788.7|11784.7|11785.6|11781.6|11788.7|11784.7|11785.6|11781.6|3949
1661457900000|2022-08-25 20:05:00|||||||||823
1661458200000|2022-08-25 20:10:00|11787.2|11783.2|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|1602
1661458500000|2022-08-25 20:15:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|4634
1661458800000|2022-08-25 20:20:00|11787.2|11783.2|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|2963
1661459100000|2022-08-25 20:25:00|11787.9|11783.9|11788.7|11784.7|11790.3|11786.3|11787.9|11783.9|1059
1661459400000|2022-08-25 20:30:00|11787.2|11783.2|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|1756
1661459700000|2022-08-25 20:35:00|11784|11780|11785.6|11781.6|11785.6|11781.6|11784|11780|1671
1661460000000|2022-08-25 20:40:00|11787.2|11783.2|11787.9|11783.9|11788.7|11784.7|11787.2|11783.2|1404
1661460300000|2022-08-25 20:45:00|11787.2|11783.2|11790.3|11786.3|11791.8|11787.8|11787.2|11783.2|2514
1661460600000|2022-08-25 20:50:00|11789.5|11785.5|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|4439
1661460900000|2022-08-25 20:55:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|1681
1661464800000|2022-08-25 22:00:00|11791.8|11787.8|11790.3|11786.3|11791.8|11787.8|11788.7|11784.7|47
1661465100000|2022-08-25 22:05:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|44
1661465400000|2022-08-25 22:10:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|287
1661465700000|2022-08-25 22:15:00|11787.9|11783.9|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|63
1661466000000|2022-08-25 22:20:00|11787.9|11783.9|11787.2|11783.2|11787.9|11783.9|11787.2|11783.2|7
1661466300000|2022-08-25 22:25:00|||||||||20
1661466600000|2022-08-25 22:30:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|18
1661466900000|2022-08-25 22:35:00|11790.3|11786.3|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|110
1661467200000|2022-08-25 22:40:00|11787.9|11783.9|11788.7|11784.7|11788.7|11784.7|11787.9|11783.9|5
1661467800000|2022-08-25 22:50:00|||||||||4
1661468100000|2022-08-25 22:55:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|75
1661468400000|2022-08-25 23:00:00|||||||||5
1661468700000|2022-08-25 23:05:00|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|34
1661469000000|2022-08-25 23:10:00|11786.4|11782.4|11785.6|11781.6|11786.4|11782.4|11785.6|11781.6|110
1661469300000|2022-08-25 23:15:00|11787.2|11783.2|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|237
1661469600000|2022-08-25 23:20:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|155
1661469900000|2022-08-25 23:25:00|11786.4|11782.4|11786.4|11782.4|11786.4|11782.4|11785.6|11781.6|21
1661470200000|2022-08-25 23:30:00|11785.6|11781.6|11785.6|11781.6|11786.4|11782.4|11784|11780|390
1661470500000|2022-08-25 23:35:00|||||||||11
1661470800000|2022-08-25 23:40:00|||||||||67
1661471100000|2022-08-25 23:45:00|11784.8|11780.8|11784|11780|11785.6|11781.6|11784|11780|49
1661471400000|2022-08-25 23:50:00|11784.8|11780.8|11784|11780|11785.6|11781.6|11784|11780|503
1661471700000|2022-08-25 23:55:00|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|11784.8|11780.8|434
1661472000000|2022-08-26 00:00:00|11784.8|11780.8|11780.9|11776.9|11785.6|11781.6|11779.3|11775.3|812
1661472300000|2022-08-26 00:05:00|11780.1|11776.1|11779.3|11775.3|11780.9|11776.9|11777.8|11773.8|512
1661472600000|2022-08-26 00:10:00|11778.6|11774.6|11778.6|11774.6|11779.3|11775.3|11777.8|11773.8|138
1661472900000|2022-08-26 00:15:00|11779.3|11775.3|11779.3|11775.3|11780.9|11776.9|11778.6|11774.6|281
1661473200000|2022-08-26 00:20:00|11780.1|11776.1|11780.9|11776.9|11782.5|11778.5|11780.1|11776.1|181
1661473500000|2022-08-26 00:25:00|||||||||188
1661473800000|2022-08-26 00:30:00|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|3649
1661474100000|2022-08-26 00:35:00|||||||||2877
1661474400000|2022-08-26 00:40:00|11784|11780|11787.2|11783.2|11787.2|11783.2|11784|11780|675
1661474700000|2022-08-26 00:45:00|11785.6|11781.6|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|218
1661475000000|2022-08-26 00:50:00|11785.6|11781.6|11780.1|11776.1|11785.6|11781.6|11779.3|11775.3|467
1661475300000|2022-08-26 00:55:00|11780.9|11776.9|11779.3|11775.3|11780.9|11776.9|11779.3|11775.3|253
1661475600000|2022-08-26 01:00:00|11780.9|11776.9|11777.8|11773.8|11780.9|11776.9|11777.8|11773.8|634
1661475900000|2022-08-26 01:05:00|11778.6|11774.6|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|99
1661476200000|2022-08-26 01:10:00|11778.6|11774.6|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|259
1661476500000|2022-08-26 01:15:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|187
1661476800000|2022-08-26 01:20:00|||||||||452
1661477100000|2022-08-26 01:25:00|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|453
1661477400000|2022-08-26 01:30:00|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|11776.2|11772.2|163
1661477700000|2022-08-26 01:35:00|11777|11773|11776.2|11772.2|11777.8|11773.8|11776.2|11772.2|380
1661478000000|2022-08-26 01:40:00|11774.7|11770.7|11775.4|11771.4|11775.4|11771.4|11774.7|11770.7|241
1661478300000|2022-08-26 01:45:00|11774.7|11770.7|11775.4|11771.4|11775.4|11771.4|11774.7|11770.7|111
1661478600000|2022-08-26 01:50:00|11774.7|11770.7|11774.7|11770.7|11776.2|11772.2|11774.7|11770.7|289
1661478900000|2022-08-26 01:55:00|11773.1|11769.1|11773.1|11769.1|11774.7|11770.7|11773.1|11769.1|1071
1661479200000|2022-08-26 02:00:00|11774.7|11770.7|11773.9|11769.9|11774.7|11770.7|11773.1|11769.1|251
1661479500000|2022-08-26 02:05:00|11773.1|11769.1|11774.7|11770.7|11774.7|11770.7|11773.1|11769.1|319
1661479800000|2022-08-26 02:10:00|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|395
1661480100000|2022-08-26 02:15:00|11777.8|11773.8|11776.2|11772.2|11777.8|11773.8|11776.2|11772.2|134
1661480400000|2022-08-26 02:20:00|11774.7|11770.7|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|392
1661480700000|2022-08-26 02:25:00|11774.7|11770.7|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|1639
1661481000000|2022-08-26 02:30:00|11774.7|11770.7|11777.8|11773.8|11777.8|11773.8|11774.7|11770.7|742
1661481300000|2022-08-26 02:35:00|11776.2|11772.2|11777|11773|11777.8|11773.8|11776.2|11772.2|147
1661481600000|2022-08-26 02:40:00|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|774
1661481900000|2022-08-26 02:45:00|||||||||6844
1661482200000|2022-08-26 02:50:00|||||||||86
1661482500000|2022-08-26 02:55:00|||||||||109
1661482800000|2022-08-26 03:00:00|11774.7|11770.7|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|234
1661483100000|2022-08-26 03:05:00|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|262
1661483400000|2022-08-26 03:10:00|11776.2|11772.2|11776.2|11772.2|11777.8|11773.8|11776.2|11772.2|151
1661483700000|2022-08-26 03:15:00|11777.8|11773.8|11779.3|11775.3|11780.1|11776.1|11777.8|11773.8|565
1661484000000|2022-08-26 03:20:00|11778.6|11774.6|11776.2|11772.2|11778.6|11774.6|11776.2|11772.2|446
1661484300000|2022-08-26 03:25:00|11777|11773|11776.2|11772.2|11777.8|11773.8|11776.2|11772.2|161
1661484600000|2022-08-26 03:30:00|11777|11773|11777|11773|11779.3|11775.3|11776.2|11772.2|616
1661484900000|2022-08-26 03:35:00|11777.8|11773.8|11776.2|11772.2|11777.8|11773.8|11776.2|11772.2|127
1661485200000|2022-08-26 03:40:00|||||||||66
1661485500000|2022-08-26 03:45:00|||||||||219
1661485800000|2022-08-26 03:50:00|||||||||73
1661486100000|2022-08-26 03:55:00|11774.7|11770.7|11774.7|11770.7|11776.2|11772.2|11774.7|11770.7|558
1661486400000|2022-08-26 04:00:00|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|290
1661486700000|2022-08-26 04:05:00|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|11776.2|11772.2|445
1661487000000|2022-08-26 04:10:00|11776.2|11772.2|11776.2|11772.2|11777.8|11773.8|11776.2|11772.2|279
1661487300000|2022-08-26 04:15:00|11774.7|11770.7|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|459
1661487600000|2022-08-26 04:20:00|11774.7|11770.7|11774.7|11770.7|11776.2|11772.2|11774.7|11770.7|199
1661487900000|2022-08-26 04:25:00|11776.2|11772.2|11774.7|11770.7|11776.2|11772.2|11774.7|11770.7|137
1661488200000|2022-08-26 04:30:00|11773.1|11769.1|11774.7|11770.7|11774.7|11770.7|11773.1|11769.1|530
1661488500000|2022-08-26 04:35:00|11773.9|11769.9|11773.1|11769.1|11774.7|11770.7|11773.1|11769.1|655
1661488800000|2022-08-26 04:40:00|||||||||181
1661489100000|2022-08-26 04:45:00|11772.3|11768.3|11770|11766|11773.1|11769.1|11770|11766|131
1661489400000|2022-08-26 04:50:00|||||||||132
1661489700000|2022-08-26 04:55:00|11771.5|11767.5|11770|11766|11771.5|11767.5|11770|11766|198
1661490000000|2022-08-26 05:00:00|11771.5|11767.5|11773.1|11769.1|11773.1|11769.1|11771.5|11767.5|265
1661490300000|2022-08-26 05:05:00|11771.5|11767.5|11774.7|11770.7|11774.7|11770.7|11771.5|11767.5|508
1661490600000|2022-08-26 05:10:00|11773.1|11769.1|11774.7|11770.7|11774.7|11770.7|11773.1|11769.1|275
1661490900000|2022-08-26 05:15:00|11773.1|11769.1|11774.7|11770.7|11774.7|11770.7|11773.1|11769.1|622
1661491200000|2022-08-26 05:20:00|11773.1|11769.1|11773.1|11769.1|11774.7|11770.7|11773.1|11769.1|93
1661491500000|2022-08-26 05:25:00|||||||||87
1661491800000|2022-08-26 05:30:00|||||||||185
1661492100000|2022-08-26 05:35:00|11774.7|11770.7|11771.5|11767.5|11774.7|11770.7|11771.5|11767.5|280
1661492400000|2022-08-26 05:40:00|11773.1|11769.1|11773.1|11769.1|11774.7|11770.7|11773.1|11769.1|242
1661492700000|2022-08-26 05:45:00|11771.5|11767.5|11773.1|11769.1|11773.1|11769.1|11771.5|11767.5|110
1661493000000|2022-08-26 05:50:00|11771.5|11767.5|11773.1|11769.1|11774.7|11770.7|11771.5|11767.5|354
1661493300000|2022-08-26 05:55:00|11774.7|11770.7|11773.1|11769.1|11774.7|11770.7|11773.1|11769.1|113
1661493600000|2022-08-26 06:00:00|11771.5|11767.5|11771.5|11767.5|11773.1|11769.1|11770|11766|1245
1661493900000|2022-08-26 06:05:00|11773.1|11769.1|11774.7|11770.7|11774.7|11770.7|11771.5|11767.5|449
1661494200000|2022-08-26 06:10:00|11773.1|11769.1|11771.5|11767.5|11774.7|11770.7|11771.5|11767.5|637
1661494500000|2022-08-26 06:15:00|11770.8|11766.8|11771.5|11767.5|11772.3|11768.3|11770|11766|1249
1661494800000|2022-08-26 06:20:00|11770|11766|11768.4|11764.4|11771.5|11767.5|11768.4|11764.4|255
1661495100000|2022-08-26 06:25:00|11769.2|11765.2|11770|11766|11770|11766|11768.4|11764.4|432
1661495400000|2022-08-26 06:30:00|11768.4|11764.4|11773.1|11769.1|11773.1|11769.1|11768.4|11764.4|890
1661495700000|2022-08-26 06:35:00|11771.5|11767.5|11768.4|11764.4|11771.5|11767.5|11768.4|11764.4|485
1661496000000|2022-08-26 06:40:00|11767.6|11763.6|11765.3|11761.3|11768.4|11764.4|11765.3|11761.3|419
1661496300000|2022-08-26 06:45:00|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|11766.1|11762.1|795
1661496600000|2022-08-26 06:50:00|11767.6|11763.6|11768.4|11764.4|11770|11766|11766.8|11762.8|2590
1661496900000|2022-08-26 06:55:00|11769.2|11765.2|11770|11766|11770|11766|11768.4|11764.4|1593
1661497200000|2022-08-26 07:00:00|11768.4|11764.4|11768.4|11764.4|11770|11766|11765.3|11761.3|2664
1661497500000|2022-08-26 07:05:00|11766.8|11762.8|11765.3|11761.3|11766.8|11762.8|11763.7|11759.7|906
1661497800000|2022-08-26 07:10:00|11763.7|11759.7|11762.2|11758.2|11765.3|11761.3|11760.6|11756.6|987
1661498100000|2022-08-26 07:15:00|11763.7|11759.7|11757.5|11753.5|11763.7|11759.7|11755.9|11751.9|5279
1661498400000|2022-08-26 07:20:00|11759|11755|11760.6|11756.6|11763.7|11759.7|11757.5|11753.5|1752
1661498700000|2022-08-26 07:25:00|11759.8|11755.8|11759|11755|11760.6|11756.6|11757.5|11753.5|1537
1661499000000|2022-08-26 07:30:00|11758.3|11754.3|11755.9|11751.9|11759|11755|11752.8|11748.8|1035
1661499300000|2022-08-26 07:35:00|11754.3|11750.3|11752.8|11748.8|11755.9|11751.9|11749.7|11745.7|2605
1661499600000|2022-08-26 07:40:00|11753.6|11749.6|11752.8|11748.8|11754.3|11750.3|11749.7|11745.7|1637
1661499900000|2022-08-26 07:45:00|11754.3|11750.3|11752.8|11748.8|11754.3|11750.3|11751.2|11747.2|2501
1661500200000|2022-08-26 07:50:00|11754.3|11750.3|11755.9|11751.9|11755.9|11751.9|11751.2|11747.2|1778
1661500500000|2022-08-26 07:55:00|11754.3|11750.3|11751.2|11747.2|11755.9|11751.9|11751.2|11747.2|2377
1661500800000|2022-08-26 08:00:00|11752.8|11748.8|11752.8|11748.8|11752.8|11748.8|11748.1|11744.1|27058
1661501100000|2022-08-26 08:05:00|11754.3|11750.3|11752.8|11748.8|11754.3|11750.3|11750.4|11746.4|1495
1661501400000|2022-08-26 08:10:00|11754.3|11750.3|11752.8|11748.8|11754.3|11750.3|11752.8|11748.8|1232
1661501700000|2022-08-26 08:15:00|11754.3|11750.3|11754.3|11750.3|11755.9|11751.9|11752.8|11748.8|19575
1661502000000|2022-08-26 08:20:00|11755.9|11751.9|11755.9|11751.9|11757.5|11753.5|11754.3|11750.3|793
1661502300000|2022-08-26 08:25:00|11754.3|11750.3|11755.9|11751.9|11757.5|11753.5|11752.8|11748.8|11392
1661502600000|2022-08-26 08:30:00|11754.3|11750.3|11754.3|11750.3|11754.3|11750.3|11752.8|11748.8|1864
1661502900000|2022-08-26 08:35:00|11755.9|11751.9|11755.9|11751.9|11755.9|11751.9|11752.8|11748.8|875
1661503200000|2022-08-26 08:40:00|11757.5|11753.5|11754.3|11750.3|11757.5|11753.5|11754.3|11750.3|1614
1661503500000|2022-08-26 08:45:00|11755.9|11751.9|11755.9|11751.9|11757.5|11753.5|11754.3|11750.3|1761
1661503800000|2022-08-26 08:50:00|11754.3|11750.3|11754.3|11750.3|11755.9|11751.9|11754.3|11750.3|1202
1661504100000|2022-08-26 08:55:00|11755.9|11751.9|11755.9|11751.9|11755.9|11751.9|11754.3|11750.3|3465
1661504400000|2022-08-26 09:00:00|11754.3|11750.3|11751.2|11747.2|11755.9|11751.9|11751.2|11747.2|9729
1661504700000|2022-08-26 09:05:00|11749.7|11745.7|11751.2|11747.2|11751.2|11747.2|11749.7|11745.7|17272
1661505000000|2022-08-26 09:10:00|11752.8|11748.8|11752.8|11748.8|11752.8|11748.8|11751.2|11747.2|851
1661505300000|2022-08-26 09:15:00|11754.3|11750.3|11752.8|11748.8|11754.3|11750.3|11752.8|11748.8|1427
1661505600000|2022-08-26 09:20:00|11751.2|11747.2|11752.8|11748.8|11752.8|11748.8|11751.2|11747.2|3864
1661505900000|2022-08-26 09:25:00|11751.2|11747.2|11752.8|11748.8|11752.8|11748.8|11751.2|11747.2|915
1661506200000|2022-08-26 09:30:00|11751.2|11747.2|11749.7|11745.7|11752.8|11748.8|11749.7|11745.7|13932
1661506500000|2022-08-26 09:35:00|11751.2|11747.2|11751.2|11747.2|11751.2|11747.2|11751.2|11747.2|2711
1661506800000|2022-08-26 09:40:00|11752.8|11748.8|11754.3|11750.3|11754.3|11750.3|11752.8|11748.8|2570
1661507100000|2022-08-26 09:45:00|11752.8|11748.8|11754.3|11750.3|11754.3|11750.3|11751.2|11747.2|580
1661507400000|2022-08-26 09:50:00|11752.8|11748.8|11752.8|11748.8|11754.3|11750.3|11752.8|11748.8|2843
1661507700000|2022-08-26 09:55:00|11751.2|11747.2|11751.2|11747.2|11754.3|11750.3|11751.2|11747.2|2152
1661508000000|2022-08-26 10:00:00|11752.8|11748.8|11754.3|11750.3|11754.3|11750.3|11752|11748|1340
1661508300000|2022-08-26 10:05:00|11752.8|11748.8|11749.7|11745.7|11754.3|11750.3|11749.7|11745.7|12368
1661508600000|2022-08-26 10:10:00|11748.1|11744.1|11749.7|11745.7|11749.7|11745.7|11748.1|11744.1|7529
1661508900000|2022-08-26 10:15:00|11748.1|11744.1|11748.1|11744.1|11749.7|11745.7|11746.5|11742.5|1578
1661509200000|2022-08-26 10:20:00|11749.7|11745.7|11749.7|11745.7|11751.2|11747.2|11749.7|11745.7|1040
1661509500000|2022-08-26 10:25:00|11751.2|11747.2|11752.8|11748.8|11752.8|11748.8|11749.7|11745.7|622
1661509800000|2022-08-26 10:30:00|11751.2|11747.2|11752.8|11748.8|11754.3|11750.3|11751.2|11747.2|7518
1661510100000|2022-08-26 10:35:00|11754.3|11750.3|11752.8|11748.8|11755.9|11751.9|11751.2|11747.2|649
1661510400000|2022-08-26 10:40:00|11754.3|11750.3|11754.3|11750.3|11754.3|11750.3|11752.8|11748.8|4133
1661510700000|2022-08-26 10:45:00|11755.9|11751.9|11755.9|11751.9|11755.9|11751.9|11754.3|11750.3|646
1661511000000|2022-08-26 10:50:00|11756.7|11752.7|11754.3|11750.3|11757.5|11753.5|11754.3|11750.3|4029
1661511300000|2022-08-26 10:55:00|11755.1|11751.1|11755.9|11751.9|11755.9|11751.9|11754.3|11750.3|374
1661511600000|2022-08-26 11:00:00|11754.3|11750.3|11755.9|11751.9|11757.5|11753.5|11754.3|11750.3|3465
1661511900000|2022-08-26 11:05:00|11757.5|11753.5|11757.5|11753.5|11757.5|11753.5|11755.9|11751.9|641
1661512200000|2022-08-26 11:10:00|11759|11755|11759|11755|11759|11755|11757.5|11753.5|3393
1661512500000|2022-08-26 11:15:00|11757.5|11753.5|11759|11755|11760.6|11756.6|11757.5|11753.5|851
1661512800000|2022-08-26 11:20:00|11760.6|11756.6|11759|11755|11762.2|11758.2|11759|11755|1248
1661513100000|2022-08-26 11:25:00|11760.6|11756.6|11763.7|11759.7|11763.7|11759.7|11760.6|11756.6|5395
1661513400000|2022-08-26 11:30:00|11762.2|11758.2|11759|11755|11763.7|11759.7|11759|11755|1422
1661513700000|2022-08-26 11:35:00|11757.5|11753.5|11760.6|11756.6|11762.2|11758.2|11757.5|11753.5|9183
1661514000000|2022-08-26 11:40:00|11761.4|11757.4|11759|11755|11762.2|11758.2|11759|11755|4030
1661514300000|2022-08-26 11:45:00|11760.6|11756.6|11759|11755|11760.6|11756.6|11758.3|11754.3|1434
1661514600000|2022-08-26 11:50:00|11757.5|11753.5|11760.6|11756.6|11760.6|11756.6|11757.5|11753.5|1981
1661514900000|2022-08-26 11:55:00|11759|11755|11760.6|11756.6|11761.4|11757.4|11759|11755|9473
1661515200000|2022-08-26 12:00:00|11762.2|11758.2|11759|11755|11762.2|11758.2|11757.5|11753.5|1115
1661515500000|2022-08-26 12:05:00|11760.6|11756.6|11759|11755|11760.6|11756.6|11757.5|11753.5|3172
1661515800000|2022-08-26 12:10:00|11760.6|11756.6|11760.6|11756.6|11762.2|11758.2|11759|11755|7191
1661516100000|2022-08-26 12:15:00|11759|11755|11762.9|11758.9|11763.7|11759.7|11757.5|11753.5|2586
1661516400000|2022-08-26 12:20:00|11762.2|11758.2|11757.5|11753.5|11762.2|11758.2|11754.3|11750.3|3230
1661516700000|2022-08-26 12:25:00|11755.9|11751.9|11754.3|11750.3|11757.5|11753.5|11754.3|11750.3|2428
1661517000000|2022-08-26 12:30:00|11762.2|11758.2|11774.7|11770.7|11785.6|11781.6|11762.2|11758.2|36592
1661517300000|2022-08-26 12:35:00|11773.9|11769.9|11779.3|11775.3|11779.3|11775.3|11768.4|11764.4|4591
1661517600000|2022-08-26 12:40:00|11780.9|11776.9|11766.8|11762.8|11780.9|11776.9|11763.7|11759.7|5526
1661517900000|2022-08-26 12:45:00|11765.3|11761.3|11774.7|11770.7|11774.7|11770.7|11762.2|11758.2|7540
1661518200000|2022-08-26 12:50:00|11775.4|11771.4|11770|11766|11776.2|11772.2|11766.8|11762.8|3374
1661518500000|2022-08-26 12:55:00|11771.5|11767.5|11776.2|11772.2|11780.9|11776.9|11770|11766|4136
1661518800000|2022-08-26 13:00:00|11777.8|11773.8|11777.8|11773.8|11788.7|11784.7|11776.2|11772.2|21265
1661519100000|2022-08-26 13:05:00|11779.3|11775.3|11782.5|11778.5|11782.5|11778.5|11776.2|11772.2|4359
1661519400000|2022-08-26 13:10:00|11784|11780|11799.7|11795.7|11802.8|11798.8|11782.5|11778.5|11161
1661519700000|2022-08-26 13:15:00|11798.1|11794.1|11796.5|11792.5|11799.7|11795.7|11793.4|11789.4|9745
1661520000000|2022-08-26 13:20:00|11795|11791|11790.3|11786.3|11796.5|11792.5|11790.3|11786.3|3658
1661520300000|2022-08-26 13:25:00|11789.5|11785.5|11768.4|11764.4|11791.8|11787.8|11765.3|11761.3|10002
1661520600000|2022-08-26 13:30:00|11766.8|11762.8|11771.5|11767.5|11773.1|11769.1|11759|11755|15945
1661520900000|2022-08-26 13:35:00|11770|11766|11768.4|11764.4|11777.8|11773.8|11765.3|11761.3|3866
1661521200000|2022-08-26 13:40:00|11766.8|11762.8|11774.7|11770.7|11777.8|11773.8|11765.3|11761.3|5077
1661521500000|2022-08-26 13:45:00|11773.9|11769.9|11773.9|11769.9|11780.9|11776.9|11770|11766|2730
1661521800000|2022-08-26 13:50:00|11774.7|11770.7|11782.5|11778.5|11782.5|11778.5|11768.4|11764.4|2670
1661522100000|2022-08-26 13:55:00|11781.7|11777.7|11776.2|11772.2|11784|11780|11775.4|11771.4|3267
1661522400000|2022-08-26 14:00:00|11775.4|11771.4|11752.8|11748.8|11775.4|11771.4|11745|11741|20389
1661522700000|2022-08-26 14:05:00|11751.2|11747.2|11777.8|11773.8|11777.8|11773.8|11748.1|11744.1|19882
1661523000000|2022-08-26 14:10:00|11779.3|11775.3|11784|11780|11798.1|11794.1|11779.3|11775.3|6251
1661523300000|2022-08-26 14:15:00|11782.5|11778.5|11774.7|11770.7|11787.2|11783.2|11766.8|11762.8|6020
1661523600000|2022-08-26 14:20:00|11773.1|11769.1|11765.3|11761.3|11777.8|11773.8|11759|11755|4362
1661523900000|2022-08-26 14:25:00|11763.7|11759.7|11748.1|11744.1|11765.3|11761.3|11740.3|11736.3|10195
1661524200000|2022-08-26 14:30:00|11746.5|11742.5|11765.3|11761.3|11765.3|11761.3|11746.5|11742.5|7496
1661524500000|2022-08-26 14:35:00|11763.7|11759.7|11766.8|11762.8|11771.5|11767.5|11763.7|11759.7|5322
1661524800000|2022-08-26 14:40:00|11768.4|11764.4|11765.3|11761.3|11773.1|11769.1|11763.7|11759.7|4155
1661525100000|2022-08-26 14:45:00|11766.8|11762.8|11770|11766|11776.2|11772.2|11759|11755|16461
1661525400000|2022-08-26 14:50:00|11768.4|11764.4|11763.7|11759.7|11771.5|11767.5|11762.2|11758.2|2745
1661525700000|2022-08-26 14:55:00|11764.5|11760.5|11768.4|11764.4|11768.4|11764.4|11760.6|11756.6|4934
1661526000000|2022-08-26 15:00:00|11767.6|11763.6|11781.7|11777.7|11782.5|11778.5|11766.8|11762.8|4110
1661526300000|2022-08-26 15:05:00|11780.9|11776.9|11779.3|11775.3|11782.5|11778.5|11774.7|11770.7|3983
1661526600000|2022-08-26 15:10:00|11778.6|11774.6|11776.2|11772.2|11780.9|11776.9|11774.7|11770.7|13384
1661526900000|2022-08-26 15:15:00|11774.7|11770.7|11777.8|11773.8|11777.8|11773.8|11773.1|11769.1|2774
1661527200000|2022-08-26 15:20:00|11776.2|11772.2|11777.8|11773.8|11777.8|11773.8|11766.8|11762.8|3067
1661527500000|2022-08-26 15:25:00|11776.2|11772.2|11779.3|11775.3|11779.3|11775.3|11771.5|11767.5|8333
1661527800000|2022-08-26 15:30:00|11780.9|11776.9|11776.2|11772.2|11780.9|11776.9|11774.7|11770.7|3217
1661528100000|2022-08-26 15:35:00|11777.8|11773.8|11788.7|11784.7|11788.7|11784.7|11777.8|11773.8|3474
1661528400000|2022-08-26 15:40:00|11787.9|11783.9|11791.8|11787.8|11791.8|11787.8|11787.2|11783.2|59846
1661528700000|2022-08-26 15:45:00|11790.3|11786.3|11788.7|11784.7|11795|11791|11787.2|11783.2|7435
1661529000000|2022-08-26 15:50:00|11787.2|11783.2|11785.6|11781.6|11790.3|11786.3|11784|11780|1337
1661529300000|2022-08-26 15:55:00|11784|11780|11777.8|11773.8|11784|11780|11777.8|11773.8|5060
1661529600000|2022-08-26 16:00:00|11779.3|11775.3|11777.8|11773.8|11780.9|11776.9|11777.8|11773.8|2321
1661529900000|2022-08-26 16:05:00|11779.3|11775.3|11774.7|11770.7|11779.3|11775.3|11773.1|11769.1|5452
1661530200000|2022-08-26 16:10:00|11776.2|11772.2|11779.3|11775.3|11780.9|11776.9|11776.2|11772.2|34366
1661530500000|2022-08-26 16:15:00|11777.8|11773.8|11774.7|11770.7|11779.3|11775.3|11774.7|11770.7|2556
1661530800000|2022-08-26 16:20:00|11776.2|11772.2|11774.7|11770.7|11776.2|11772.2|11773.1|11769.1|768
1661531100000|2022-08-26 16:25:00|11773.1|11769.1|11766.8|11762.8|11774.7|11770.7|11766.8|11762.8|2361
1661531400000|2022-08-26 16:30:00|11768.4|11764.4|11768.4|11764.4|11770|11766|11765.3|11761.3|1932
1661531700000|2022-08-26 16:35:00|11766.8|11762.8|11770|11766|11771.5|11767.5|11765.3|11761.3|1464
1661532000000|2022-08-26 16:40:00|11768.4|11764.4|11762.2|11758.2|11770|11766|11762.2|11758.2|3481
1661532300000|2022-08-26 16:45:00|11760.6|11756.6|11770|11766|11771.5|11767.5|11760.6|11756.6|1392
1661532600000|2022-08-26 16:50:00|11768.4|11764.4|11763.7|11759.7|11770|11766|11763.7|11759.7|1224
1661532900000|2022-08-26 16:55:00|11765.3|11761.3|11763.7|11759.7|11765.3|11761.3|11762.2|11758.2|1243
1661533200000|2022-08-26 17:00:00|11765.3|11761.3|11766.8|11762.8|11766.8|11762.8|11763.7|11759.7|3002
1661533500000|2022-08-26 17:05:00|11765.3|11761.3|11763.7|11759.7|11765.3|11761.3|11763.7|11759.7|2144
1661533800000|2022-08-26 17:10:00|11762.9|11758.9|11762.2|11758.2|11763.7|11759.7|11759|11755|7089
1661534100000|2022-08-26 17:15:00|11760.6|11756.6|11759|11755|11763.7|11759.7|11759|11755|1614
1661534400000|2022-08-26 17:20:00|11760.6|11756.6|11762.2|11758.2|11762.2|11758.2|11759|11755|1665
1661534700000|2022-08-26 17:25:00|11760.6|11756.6|11763.7|11759.7|11765.3|11761.3|11760.6|11756.6|4591
1661535000000|2022-08-26 17:30:00|11764.5|11760.5|11763.7|11759.7|11765.3|11761.3|11762.2|11758.2|4104
1661535300000|2022-08-26 17:35:00|11765.3|11761.3|11762.2|11758.2|11765.3|11761.3|11762.2|11758.2|738
1661535600000|2022-08-26 17:40:00|11763.7|11759.7|11766.8|11762.8|11766.8|11762.8|11762.2|11758.2|744
1661535900000|2022-08-26 17:45:00|11765.3|11761.3|11770|11766|11771.5|11767.5|11765.3|11761.3|2007
1661536200000|2022-08-26 17:50:00|11768.4|11764.4|11771.5|11767.5|11773.1|11769.1|11768.4|11764.4|17213
1661536500000|2022-08-26 17:55:00|11770|11766|11770.8|11766.8|11771.5|11767.5|11770|11766|4009
1661536800000|2022-08-26 18:00:00|11771.5|11767.5|11774.7|11770.7|11774.7|11770.7|11770|11766|3274
1661537100000|2022-08-26 18:05:00|11773.1|11769.1|11771.5|11767.5|11774.7|11770.7|11771.5|11767.5|2594
1661537400000|2022-08-26 18:10:00|11773.1|11769.1|11768.4|11764.4|11773.1|11769.1|11768.4|11764.4|2189
1661537700000|2022-08-26 18:15:00|11769.2|11765.2|11770|11766|11771.5|11767.5|11768.4|11764.4|2818
1661538000000|2022-08-26 18:20:00|11769.2|11765.2|11770|11766|11771.5|11767.5|11769.2|11765.2|794
1661538300000|2022-08-26 18:25:00|11771.5|11767.5|11770|11766|11771.5|11767.5|11768.4|11764.4|1234
1661538600000|2022-08-26 18:30:00|11771.5|11767.5|11770|11766|11771.5|11767.5|11768.4|11764.4|1987
1661538900000|2022-08-26 18:35:00|11771.5|11767.5|11773.1|11769.1|11773.1|11769.1|11770|11766|969
1661539200000|2022-08-26 18:40:00|11771.5|11767.5|11771.5|11767.5|11773.1|11769.1|11770|11766|802
1661539500000|2022-08-26 18:45:00|11770|11766|11774.7|11770.7|11774.7|11770.7|11770|11766|2591
1661539800000|2022-08-26 18:50:00|11776.2|11772.2|11774.7|11770.7|11776.2|11772.2|11774.7|11770.7|3061
1661540100000|2022-08-26 18:55:00|11776.2|11772.2|11770|11766|11776.2|11772.2|11770|11766|5554
1661540400000|2022-08-26 19:00:00|11771.5|11767.5|11768.4|11764.4|11771.5|11767.5|11768.4|11764.4|7124
1661540700000|2022-08-26 19:05:00|11766.8|11762.8|11771.5|11767.5|11771.5|11767.5|11766.8|11762.8|1751
1661541000000|2022-08-26 19:10:00|11770|11766|11770|11766|11771.5|11767.5|11768.4|11764.4|3175
1661541300000|2022-08-26 19:15:00|11771.5|11767.5|11762.2|11758.2|11771.5|11767.5|11762.2|11758.2|13269
1661541600000|2022-08-26 19:20:00|11762.9|11758.9|11762.2|11758.2|11763.7|11759.7|11760.6|11756.6|2880
1661541900000|2022-08-26 19:25:00|11760.6|11756.6|11759|11755|11760.6|11756.6|11757.5|11753.5|2464
1661542200000|2022-08-26 19:30:00|11760.6|11756.6|11760.6|11756.6|11762.2|11758.2|11760.6|11756.6|941
1661542500000|2022-08-26 19:35:00|11759|11755|11762.2|11758.2|11762.2|11758.2|11759|11755|1313
1661542800000|2022-08-26 19:40:00|11763.7|11759.7|11765.3|11761.3|11765.3|11761.3|11762.2|11758.2|1673
1661543100000|2022-08-26 19:45:00|11763.7|11759.7|11763.7|11759.7|11765.3|11761.3|11762.2|11758.2|11092
1661543400000|2022-08-26 19:50:00|11762.2|11758.2|11765.3|11761.3|11766.8|11762.8|11762.2|11758.2|2464
1661543700000|2022-08-26 19:55:00|11766.8|11762.8|11768.4|11764.4|11768.4|11764.4|11763.7|11759.7|4760
1661544000000|2022-08-26 20:00:00|11770|11766|11770|11766|11771.5|11767.5|11768.4|11764.4|4670
1661544300000|2022-08-26 20:05:00|11771.5|11767.5|11773.1|11769.1|11773.1|11769.1|11771.5|11767.5|1234
1661544600000|2022-08-26 20:10:00|11772.3|11768.3|11771.5|11767.5|11773.1|11769.1|11771.5|11767.5|503
1661544900000|2022-08-26 20:15:00|11770|11766|11771.5|11767.5|11771.5|11767.5|11770|11766|576
1661545200000|2022-08-26 20:20:00|11770|11766|11770|11766|11770|11766|11770|11766|1072
1661545500000|2022-08-26 20:25:00|11771.5|11767.5|11771.5|11767.5|11771.5|11767.5|11770|11766|1314
1661545800000|2022-08-26 20:30:00|11770|11766|11771.5|11767.5|11771.5|11767.5|11770|11766|734
1661546100000|2022-08-26 20:35:00|11773.1|11769.1|11771.5|11767.5|11773.1|11769.1|11771.5|11767.5|768
1661546400000|2022-08-26 20:40:00|11773.1|11769.1|11773.1|11769.1|11774.7|11770.7|11771.5|11767.5|574
1661546700000|2022-08-26 20:45:00|11771.5|11767.5|11776.2|11772.2|11776.2|11772.2|11771.5|11767.5|404
1661547000000|2022-08-26 20:50:00|11777|11773|11776.2|11772.2|11777|11773|11776.2|11772.2|4752
1661547300000|2022-08-26 20:55:00|11774.7|11770.7|11760.6|11756.6|11776.2|11772.2|11760.6|11756.6|1662
1661724000000|2022-08-28 22:00:00|11752.8|11748.8|11745|11741|11752.8|11748.8|11741.8|11737.8|2354
1661724300000|2022-08-28 22:05:00|11746.5|11742.5|11748.1|11744.1|11749.7|11745.7|11746.5|11742.5|357
1661724600000|2022-08-28 22:10:00|||||||||555
1661724900000|2022-08-28 22:15:00|11748.9|11744.9|11749.7|11745.7|11749.7|11745.7|11748.1|11744.1|120
1661725200000|2022-08-28 22:20:00|||||||||135
1661725500000|2022-08-28 22:25:00|11748.1|11744.1|11749.7|11745.7|11749.7|11745.7|11748.1|11744.1|108
1661725800000|2022-08-28 22:30:00|11751.2|11747.2|11751.2|11747.2|11751.2|11747.2|11749.7|11745.7|526
1661726100000|2022-08-28 22:35:00|11752.8|11748.8|11752.8|11748.8|11752.8|11748.8|11752.8|11748.8|335
1661726400000|2022-08-28 22:40:00|||||||||143
1661726700000|2022-08-28 22:45:00|||||||||188
1661727000000|2022-08-28 22:50:00|11751.2|11747.2|11749.7|11745.7|11751.2|11747.2|11749.7|11745.7|164
1661727300000|2022-08-28 22:55:00|||||||||588
1661727600000|2022-08-28 23:00:00|||||||||135
1661727900000|2022-08-28 23:05:00|||||||||125
1661728200000|2022-08-28 23:10:00|11748.1|11744.1|11748.1|11744.1|11748.1|11744.1|11748.1|11744.1|104
1661728500000|2022-08-28 23:15:00|||||||||131
1661728800000|2022-08-28 23:20:00|11746.5|11742.5|11743.4|11739.4|11746.5|11742.5|11743.4|11739.4|330
1661729100000|2022-08-28 23:25:00|11741.8|11737.8|11741.8|11737.8|11741.8|11737.8|11741.8|11737.8|142
1661729400000|2022-08-28 23:30:00|11740.3|11736.3|11740.3|11736.3|11741.1|11737.1|11738.7|11734.7|547
1661729700000|2022-08-28 23:35:00|11738.7|11734.7|11737.2|11733.2|11738.7|11734.7|11737.2|11733.2|321
1661730000000|2022-08-28 23:40:00|11735.6|11731.6|11737.2|11733.2|11737.2|11733.2|11735.6|11731.6|359
1661730300000|2022-08-28 23:45:00|11737.9|11733.9|11738.7|11734.7|11738.7|11734.7|11737.9|11733.9|874
1661730600000|2022-08-28 23:50:00|11737.2|11733.2|11737.2|11733.2|11738.7|11734.7|11737.2|11733.2|225
1661730900000|2022-08-28 23:55:00|11738.7|11734.7|11737.2|11733.2|11738.7|11734.7|11737.2|11733.2|360
1661731200000|2022-08-29 00:00:00|11735.6|11731.6|11732.5|11728.5|11735.6|11731.6|11730.9|11726.9|1593
1661731500000|2022-08-29 00:05:00|11730.9|11726.9|11726.2|11722.2|11730.9|11726.9|11724.7|11720.7|1291
1661731800000|2022-08-29 00:10:00|11724.7|11720.7|11720|11716|11726.2|11722.2|11720|11716|833
1661732100000|2022-08-29 00:15:00|11721.5|11717.5|11718.4|11714.4|11721.5|11717.5|11718.4|11714.4|1258
1661732400000|2022-08-29 00:20:00|11720|11716|11718.4|11714.4|11720|11716|11718.4|11714.4|1579
1661732700000|2022-08-29 00:25:00|11716.8|11712.8|11721.5|11717.5|11723.1|11719.1|11716.8|11712.8|1325
1661733000000|2022-08-29 00:30:00|11723.1|11719.1|11726.2|11722.2|11726.2|11722.2|11723.1|11719.1|3565
1661733300000|2022-08-29 00:35:00|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|343
1661733600000|2022-08-29 00:40:00|11723.1|11719.1|11718.4|11714.4|11724.7|11720.7|11718.4|11714.4|1291
1661733900000|2022-08-29 00:45:00|11720|11716|11720|11716|11720|11716|11718.4|11714.4|410
1661734200000|2022-08-29 00:50:00|11718.4|11714.4|11720|11716|11720|11716|11718.4|11714.4|789
1661734500000|2022-08-29 00:55:00|11721.5|11717.5|11721.5|11717.5|11723.1|11719.1|11721.5|11717.5|1233
1661734800000|2022-08-29 01:00:00|11723.1|11719.1|11724.7|11720.7|11724.7|11720.7|11723.1|11719.1|573
1661735100000|2022-08-29 01:05:00|11726.2|11722.2|11727.8|11723.8|11727.8|11723.8|11724.7|11720.7|691
1661735400000|2022-08-29 01:10:00|11726.2|11722.2|11726.2|11722.2|11727.8|11723.8|11726.2|11722.2|1057
1661735700000|2022-08-29 01:15:00|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|2963
1661736000000|2022-08-29 01:20:00|11723.1|11719.1|11720|11716|11723.1|11719.1|11720|11716|697
1661736300000|2022-08-29 01:25:00|11718.4|11714.4|11715.3|11711.3|11718.4|11714.4|11715.3|11711.3|1275
1661736600000|2022-08-29 01:30:00|11713.7|11709.7|11707.5|11703.5|11715.3|11711.3|11707.5|11703.5|2361
1661736900000|2022-08-29 01:35:00|11709|11705|11705.9|11701.9|11710.6|11706.6|11705.9|11701.9|1023
1661737200000|2022-08-29 01:40:00|11707.5|11703.5|11710.6|11706.6|11710.6|11706.6|11707.5|11703.5|899
1661737500000|2022-08-29 01:45:00|11709|11705|11710.6|11706.6|11710.6|11706.6|11709|11705|787
1661737800000|2022-08-29 01:50:00|11712.2|11708.2|11713.7|11709.7|11713.7|11709.7|11712.2|11708.2|1007
1661738100000|2022-08-29 01:55:00|11712.2|11708.2|11709|11705|11712.2|11708.2|11709|11705|2170
1661738400000|2022-08-29 02:00:00|11710.6|11706.6|11710.6|11706.6|11710.6|11706.6|11709|11705|900
1661738700000|2022-08-29 02:05:00|11712.2|11708.2|11710.6|11706.6|11712.2|11708.2|11709|11705|2572
1661739000000|2022-08-29 02:10:00|11712.2|11708.2|11713.7|11709.7|11713.7|11709.7|11710.6|11706.6|649
1661739300000|2022-08-29 02:15:00|11712.2|11708.2|11713.7|11709.7|11713.7|11709.7|11712.2|11708.2|630
1661739600000|2022-08-29 02:20:00|11712.2|11708.2|11713.7|11709.7|11713.7|11709.7|11712.2|11708.2|292
1661739900000|2022-08-29 02:25:00|11712.2|11708.2|11713.7|11709.7|11713.7|11709.7|11712.2|11708.2|268
1661740200000|2022-08-29 02:30:00|11715.3|11711.3|11713.7|11709.7|11715.3|11711.3|11713.7|11709.7|570
1661740500000|2022-08-29 02:35:00|11712.2|11708.2|11712.2|11708.2|11712.2|11708.2|11712.2|11708.2|524
1661740800000|2022-08-29 02:40:00|11710.6|11706.6|11707.5|11703.5|11710.6|11706.6|11707.5|11703.5|437
1661741100000|2022-08-29 02:45:00|||||||||255
1661741400000|2022-08-29 02:50:00|11705.9|11701.9|11704.3|11700.3|11705.9|11701.9|11704.3|11700.3|432
1661741700000|2022-08-29 02:55:00|11705.9|11701.9|11704.3|11700.3|11705.9|11701.9|11704.3|11700.3|570
1661742000000|2022-08-29 03:00:00|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|437
1661742300000|2022-08-29 03:05:00|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|510
1661742600000|2022-08-29 03:10:00|11699.7|11695.7|11699.7|11695.7|11699.7|11695.7|11699.7|11695.7|711
1661742900000|2022-08-29 03:15:00|11698.1|11694.1|11698.1|11694.1|11698.1|11694.1|11698.1|11694.1|398
1661743200000|2022-08-29 03:20:00|11699.7|11695.7|11699.7|11695.7|11699.7|11695.7|11699.7|11695.7|194
1661743500000|2022-08-29 03:25:00|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|914
1661743800000|2022-08-29 03:30:00|11702.8|11698.8|11701.2|11697.2|11702.8|11698.8|11701.2|11697.2|974
1661744100000|2022-08-29 03:35:00|11699.7|11695.7|11699.7|11695.7|11701.2|11697.2|11698.1|11694.1|1291
1661744400000|2022-08-29 03:40:00|||||||||722
1661744700000|2022-08-29 03:45:00|11701.2|11697.2|11699.7|11695.7|11701.2|11697.2|11698.1|11694.1|590
1661745000000|2022-08-29 03:50:00|11698.1|11694.1|11696.5|11692.5|11698.1|11694.1|11696.5|11692.5|860
1661745300000|2022-08-29 03:55:00|11698.1|11694.1|11698.1|11694.1|11699.7|11695.7|11698.1|11694.1|715
1661745600000|2022-08-29 04:00:00|11699.7|11695.7|11698.1|11694.1|11699.7|11695.7|11698.1|11694.1|1280
1661745900000|2022-08-29 04:05:00|11699.7|11695.7|11699.7|11695.7|11699.7|11695.7|11699.7|11695.7|1644
1661746200000|2022-08-29 04:10:00|||||||||2825
1661746500000|2022-08-29 04:15:00|||||||||137
1661746800000|2022-08-29 04:20:00|||||||||134
1661747100000|2022-08-29 04:25:00|11698.1|11694.1|11695|11691|11698.1|11694.1|11695|11691|1527
1661747400000|2022-08-29 04:30:00|11696.5|11692.5|11693.4|11689.4|11696.5|11692.5|11693.4|11689.4|774
1661747700000|2022-08-29 04:35:00|11691.8|11687.8|11695|11691|11695|11691|11691.8|11687.8|1020
1661748000000|2022-08-29 04:40:00|11693.4|11689.4|11691.8|11687.8|11693.4|11689.4|11691.8|11687.8|263
1661748300000|2022-08-29 04:45:00|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|11691.8|11687.8|334
1661748600000|2022-08-29 04:50:00|11695|11691|11698.1|11694.1|11698.1|11694.1|11693.4|11689.4|1195
1661748900000|2022-08-29 04:55:00|11699.7|11695.7|11699.7|11695.7|11699.7|11695.7|11698.1|11694.1|307
1661749200000|2022-08-29 05:00:00|11701.2|11697.2|11702.8|11698.8|11705.9|11701.9|11699.7|11695.7|1398
1661749500000|2022-08-29 05:05:00|11701.2|11697.2|11698.1|11694.1|11702.8|11698.8|11698.1|11694.1|581
1661749800000|2022-08-29 05:10:00|11696.5|11692.5|11696.5|11692.5|11699.7|11695.7|11696.5|11692.5|1158
1661750100000|2022-08-29 05:15:00|11698.1|11694.1|11702.8|11698.8|11702.8|11698.8|11696.5|11692.5|573
1661750400000|2022-08-29 05:20:00|11703.6|11699.6|11705.9|11701.9|11705.9|11701.9|11702.8|11698.8|364
1661750700000|2022-08-29 05:25:00|||||||||332
1661751000000|2022-08-29 05:30:00|11707.5|11703.5|11704.3|11700.3|11707.5|11703.5|11704.3|11700.3|592
1661751300000|2022-08-29 05:35:00|11705.9|11701.9|11709|11705|11710.6|11706.6|11704.3|11700.3|527
1661751600000|2022-08-29 05:40:00|11710.6|11706.6|11709|11705|11710.6|11706.6|11709|11705|1178
1661751900000|2022-08-29 05:45:00|11707.5|11703.5|11710.6|11706.6|11712.2|11708.2|11707.5|11703.5|534
1661752200000|2022-08-29 05:50:00|11709|11705|11709|11705|11709|11705|11709|11705|172
1661752500000|2022-08-29 05:55:00|11707.5|11703.5|11707.5|11703.5|11709|11705|11705.9|11701.9|959
1661752800000|2022-08-29 06:00:00|11705.9|11701.9|11712.2|11708.2|11712.2|11708.2|11705.9|11701.9|3195
1661753100000|2022-08-29 06:05:00|11713.7|11709.7|11710.6|11706.6|11713.7|11709.7|11710.6|11706.6|1390
1661753400000|2022-08-29 06:10:00|11709.8|11705.8|11709|11705|11710.6|11706.6|11709|11705|309
1661753700000|2022-08-29 06:15:00|11710.6|11706.6|11709.8|11705.8|11710.6|11706.6|11709|11705|272
1661754000000|2022-08-29 06:20:00|11709|11705|11710.6|11706.6|11710.6|11706.6|11707.5|11703.5|793
1661754300000|2022-08-29 06:25:00|11712.2|11708.2|11710.6|11706.6|11712.2|11708.2|11709|11705|4615
1661754600000|2022-08-29 06:30:00|11709|11705|11705.9|11701.9|11710.6|11706.6|11705.9|11701.9|1244
1661754900000|2022-08-29 06:35:00|11707.5|11703.5|11710.6|11706.6|11710.6|11706.6|11707.5|11703.5|537
1661755200000|2022-08-29 06:40:00|||||||||412
1661755500000|2022-08-29 06:45:00|11709|11705|11702.8|11698.8|11709|11705|11702.8|11698.8|959
1661755800000|2022-08-29 06:50:00|11704.3|11700.3|11705.9|11701.9|11705.9|11701.9|11702.8|11698.8|567
1661756100000|2022-08-29 06:55:00|11704.3|11700.3|11705.9|11701.9|11705.9|11701.9|11704.3|11700.3|695
1661756400000|2022-08-29 07:00:00|11704.3|11700.3|11704.3|11700.3|11705.9|11701.9|11701.2|11697.2|1156
1661756700000|2022-08-29 07:05:00|11703.6|11699.6|11701.2|11697.2|11704.3|11700.3|11701.2|11697.2|1799
1661757000000|2022-08-29 07:10:00|11702.8|11698.8|11704.3|11700.3|11705.9|11701.9|11701.2|11697.2|745
1661757300000|2022-08-29 07:15:00|11705.9|11701.9|11691.8|11687.8|11705.9|11701.9|11690.3|11686.3|2873
1661757600000|2022-08-29 07:20:00|11693.4|11689.4|11699.7|11695.7|11699.7|11695.7|11693.4|11689.4|2391
1661757900000|2022-08-29 07:25:00|11701.2|11697.2|11695|11691|11701.2|11697.2|11695|11691|1560
1661758200000|2022-08-29 07:30:00|11695.8|11691.8|11698.1|11694.1|11698.1|11694.1|11695|11691|1309
1661758500000|2022-08-29 07:35:00|11696.5|11692.5|11696.5|11692.5|11698.1|11694.1|11693.4|11689.4|1128
1661758800000|2022-08-29 07:40:00|11695|11691|11696.5|11692.5|11698.1|11694.1|11695|11691|1781
1661759100000|2022-08-29 07:45:00|11698.1|11694.1|11696.5|11692.5|11698.1|11694.1|11695|11691|945
1661759400000|2022-08-29 07:50:00|11695|11691|11691.8|11687.8|11695|11691|11691.8|11687.8|1100
1661759700000|2022-08-29 07:55:00|11693.4|11689.4|11695|11691|11695|11691|11691.8|11687.8|2450
1661760000000|2022-08-29 08:00:00|11696.5|11692.5|11699.7|11695.7|11701.2|11697.2|11696.5|11692.5|14297
1661760300000|2022-08-29 08:05:00|11701.2|11697.2|11699.7|11695.7|11701.2|11697.2|11698.1|11694.1|3308
1661760600000|2022-08-29 08:10:00|11698.1|11694.1|11696.5|11692.5|11698.1|11694.1|11696.5|11692.5|822
1661760900000|2022-08-29 08:15:00|||||||||2480
1661761200000|2022-08-29 08:20:00|11698.1|11694.1|11696.5|11692.5|11698.1|11694.1|11695|11691|1098
1661761500000|2022-08-29 08:25:00|11695|11691|11693.4|11689.4|11695.8|11691.8|11693.4|11689.4|2818
1661761800000|2022-08-29 08:30:00|11695|11691|11695|11691|11695|11691|11691.8|11687.8|458
1661762100000|2022-08-29 08:35:00|11696.5|11692.5|11698.1|11694.1|11698.1|11694.1|11696.5|11692.5|699
1661762400000|2022-08-29 08:40:00|11699.7|11695.7|11699.7|11695.7|11701.2|11697.2|11699.7|11695.7|1580
1661762700000|2022-08-29 08:45:00|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|11699.7|11695.7|826
1661763000000|2022-08-29 08:50:00|11702.8|11698.8|11701.2|11697.2|11702.8|11698.8|11699.7|11695.7|4194
1661763300000|2022-08-29 08:55:00|11702|11698|11698.1|11694.1|11702.8|11698.8|11698.1|11694.1|2251
1661763600000|2022-08-29 09:00:00|11696.5|11692.5|11696.5|11692.5|11696.5|11692.5|11696.5|11692.5|1230
1661763900000|2022-08-29 09:05:00|11695|11691|11695|11691|11696.5|11692.5|11695|11691|821
1661764200000|2022-08-29 09:10:00|11696.5|11692.5|11696.5|11692.5|11698.1|11694.1|11695|11691|2900
1661764500000|2022-08-29 09:15:00|11695|11691|11695|11691|11695|11691|11693.4|11689.4|431
1661764800000|2022-08-29 09:20:00|11696.5|11692.5|11696.5|11692.5|11696.5|11692.5|11696.5|11692.5|357
1661765100000|2022-08-29 09:25:00|11698.1|11694.1|11698.1|11694.1|11699.7|11695.7|11696.5|11692.5|3202
1661765400000|2022-08-29 09:30:00|||||||||240
1661765700000|2022-08-29 09:35:00|11699.7|11695.7|11696.5|11692.5|11699.7|11695.7|11696.5|11692.5|5332
1661766000000|2022-08-29 09:40:00|11695|11691|11696.5|11692.5|11696.5|11692.5|11695|11691|731
1661766300000|2022-08-29 09:45:00|11695|11691|11696.5|11692.5|11696.5|11692.5|11695|11691|437
1661766600000|2022-08-29 09:50:00|||||||||2117
1661766900000|2022-08-29 09:55:00|11698.1|11694.1|11699.7|11695.7|11699.7|11695.7|11698.1|11694.1|3405
1661767200000|2022-08-29 10:00:00|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|11698.1|11694.1|4154
1661767500000|2022-08-29 10:05:00|11702.8|11698.8|11699.7|11695.7|11702.8|11698.8|11699.7|11695.7|4539
1661767800000|2022-08-29 10:10:00|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|11699.7|11695.7|2633
1661768100000|2022-08-29 10:15:00|11702.8|11698.8|11704.3|11700.3|11704.3|11700.3|11702.8|11698.8|492
1661768400000|2022-08-29 10:20:00|11702.8|11698.8|11702.8|11698.8|11704.3|11700.3|11701.2|11697.2|1777
1661768700000|2022-08-29 10:25:00|11701.2|11697.2|11699.7|11695.7|11702.8|11698.8|11698.1|11694.1|3417
1661769000000|2022-08-29 10:30:00|11701.2|11697.2|11702.8|11698.8|11702.8|11698.8|11699.7|11695.7|2187
1661769300000|2022-08-29 10:35:00|11704.3|11700.3|11702.8|11698.8|11704.3|11700.3|11701.2|11697.2|3472
1661769600000|2022-08-29 10:40:00|11701.2|11697.2|11705.9|11701.9|11705.9|11701.9|11701.2|11697.2|2292
1661769900000|2022-08-29 10:45:00|11704.3|11700.3|11709|11705|11709|11705|11704.3|11700.3|3299
1661770200000|2022-08-29 10:50:00|11710.6|11706.6|11710.6|11706.6|11710.6|11706.6|11709|11705|4031
1661770500000|2022-08-29 10:55:00|11709|11705|11709|11705|11710.6|11706.6|11709|11705|4142
1661770800000|2022-08-29 11:00:00|11707.5|11703.5|11709|11705|11710.6|11706.6|11707.5|11703.5|1321
1661771100000|2022-08-29 11:05:00|11707.5|11703.5|11707.5|11703.5|11709|11705|11705.9|11701.9|5194
1661771400000|2022-08-29 11:10:00|11705.9|11701.9|11707.5|11703.5|11709|11705|11705.9|11701.9|1721
1661771700000|2022-08-29 11:15:00|11709|11705|11709|11705|11710.6|11706.6|11705.9|11701.9|6890
1661772000000|2022-08-29 11:20:00|11707.5|11703.5|11702.8|11698.8|11707.5|11703.5|11702.8|11698.8|4357
1661772300000|2022-08-29 11:25:00|11704.3|11700.3|11705.9|11701.9|11707.5|11703.5|11702.8|11698.8|1277
1661772600000|2022-08-29 11:30:00|11707.5|11703.5|11710.6|11706.6|11710.6|11706.6|11705.9|11701.9|2016
1661772900000|2022-08-29 11:35:00|11712.2|11708.2|11712.2|11708.2|11712.2|11708.2|11712.2|11708.2|540
1661773200000|2022-08-29 11:40:00|11710.6|11706.6|11712.2|11708.2|11713.7|11709.7|11710.6|11706.6|1031
1661773500000|2022-08-29 11:45:00|11710.6|11706.6|11704.3|11700.3|11710.6|11706.6|11704.3|11700.3|1883
1661773800000|2022-08-29 11:50:00|11705.9|11701.9|11704.3|11700.3|11709|11705|11704.3|11700.3|1070
1661774100000|2022-08-29 11:55:00|11705.9|11701.9|11710.6|11706.6|11710.6|11706.6|11704.3|11700.3|1166
1661774400000|2022-08-29 12:00:00|11712.2|11708.2|11712.2|11708.2|11713.7|11709.7|11712.2|11708.2|1738
1661774700000|2022-08-29 12:05:00|11710.6|11706.6|11712.2|11708.2|11713.7|11709.7|11710.6|11706.6|1343
1661775000000|2022-08-29 12:10:00|11713.7|11709.7|11712.2|11708.2|11713.7|11709.7|11710.6|11706.6|4387
1661775300000|2022-08-29 12:15:00|11713.7|11709.7|11712.2|11708.2|11715.3|11711.3|11712.2|11708.2|7324
1661775600000|2022-08-29 12:20:00|11713.7|11709.7|11716.8|11712.8|11720|11716|11713.7|11709.7|5902
1661775900000|2022-08-29 12:25:00|11716.1|11712.1|11723.1|11719.1|11724.7|11720.7|11715.3|11711.3|3778
1661776200000|2022-08-29 12:30:00|11721.5|11717.5|11715.3|11711.3|11724.7|11720.7|11713.7|11709.7|3310
1661776500000|2022-08-29 12:35:00|11716.8|11712.8|11720|11716|11721.5|11717.5|11715.3|11711.3|3075
1661776800000|2022-08-29 12:40:00|11718.4|11714.4|11716.8|11712.8|11721.5|11717.5|11716.8|11712.8|2887
1661777100000|2022-08-29 12:45:00|11718.4|11714.4|11715.3|11711.3|11721.5|11717.5|11715.3|11711.3|9028
1661777400000|2022-08-29 12:50:00|11716.8|11712.8|11720|11716|11721.5|11717.5|11716.8|11712.8|7617
1661777700000|2022-08-29 12:55:00|11721.5|11717.5|11720|11716|11723.1|11719.1|11720|11716|16234
1661778000000|2022-08-29 13:00:00|11720.8|11716.8|11718.4|11714.4|11726.2|11722.2|11716.8|11712.8|8239
1661778300000|2022-08-29 13:05:00|11720|11716|11723.1|11719.1|11724.7|11720.7|11716.8|11712.8|5448
1661778600000|2022-08-29 13:10:00|11724.7|11720.7|11723.1|11719.1|11726.2|11722.2|11721.5|11717.5|5373
1661778900000|2022-08-29 13:15:00|11721.5|11717.5|11721.5|11717.5|11724.7|11720.7|11721.5|11717.5|10049
1661779200000|2022-08-29 13:20:00|11723.1|11719.1|11723.1|11719.1|11726.2|11722.2|11721.5|11717.5|13112
1661779500000|2022-08-29 13:25:00|11724.7|11720.7|11726.2|11722.2|11726.2|11722.2|11724.7|11720.7|3302
1661779800000|2022-08-29 13:30:00|11724.7|11720.7|11720|11716|11726.2|11722.2|11720|11716|8597
1661780100000|2022-08-29 13:35:00|11718.4|11714.4|11723.1|11719.1|11723.1|11719.1|11715.3|11711.3|2397
1661780400000|2022-08-29 13:40:00|11721.5|11717.5|11716.8|11712.8|11721.5|11717.5|11715.3|11711.3|6400
1661780700000|2022-08-29 13:45:00|11718.4|11714.4|11718.4|11714.4|11718.4|11714.4|11715.3|11711.3|13144
1661781000000|2022-08-29 13:50:00|11716.8|11712.8|11713.7|11709.7|11716.8|11712.8|11713.7|11709.7|6108
1661781300000|2022-08-29 13:55:00|11715.3|11711.3|11710.6|11706.6|11716.8|11712.8|11710.6|11706.6|3096
1661781600000|2022-08-29 14:00:00|11712.2|11708.2|11718.4|11714.4|11718.4|11714.4|11710.6|11706.6|9038
1661781900000|2022-08-29 14:05:00|11720|11716|11721.5|11717.5|11721.5|11717.5|11718.4|11714.4|2705
1661782200000|2022-08-29 14:10:00|11723.1|11719.1|11723.1|11719.1|11723.1|11719.1|11720|11716|2124
1661782500000|2022-08-29 14:15:00|11722.3|11718.3|11718.4|11714.4|11722.3|11718.3|11716.8|11712.8|2092
1661782800000|2022-08-29 14:20:00|11720|11716|11716.8|11712.8|11720|11716|11715.3|11711.3|2197
1661783100000|2022-08-29 14:25:00|11715.3|11711.3|11710.6|11706.6|11715.3|11711.3|11710.6|11706.6|3623
1661783400000|2022-08-29 14:30:00|11709|11705|11707.5|11703.5|11709|11705|11705.9|11701.9|12299
1661783700000|2022-08-29 14:35:00|11705.9|11701.9|11702.8|11698.8|11707.5|11703.5|11702.8|11698.8|7020
1661784000000|2022-08-29 14:40:00|11701.2|11697.2|11707.5|11703.5|11707.5|11703.5|11701.2|11697.2|3909
1661784300000|2022-08-29 14:45:00|11705.9|11701.9|11707.5|11703.5|11707.5|11703.5|11705.9|11701.9|2279
1661784600000|2022-08-29 14:50:00|11709|11705|11707.5|11703.5|11710.6|11706.6|11707.5|11703.5|4143
1661784900000|2022-08-29 14:55:00|11709|11705|11707.5|11703.5|11709|11705|11707.5|11703.5|3835
1661785200000|2022-08-29 15:00:00|11709|11705|11715.3|11711.3|11715.3|11711.3|11707.5|11703.5|2501
1661785500000|2022-08-29 15:05:00|11716.8|11712.8|11718.4|11714.4|11720|11716|11715.3|11711.3|2792
1661785800000|2022-08-29 15:10:00|11716.8|11712.8|11720|11716|11720|11716|11715.3|11711.3|2037
1661786100000|2022-08-29 15:15:00|11718.4|11714.4|11715.3|11711.3|11718.4|11714.4|11715.3|11711.3|1466
1661786400000|2022-08-29 15:20:00|11716.8|11712.8|11713.7|11709.7|11716.8|11712.8|11712.2|11708.2|2698
1661786700000|2022-08-29 15:25:00|11712.2|11708.2|11709|11705|11712.2|11708.2|11709|11705|2375
1661787000000|2022-08-29 15:30:00|11710.6|11706.6|11707.5|11703.5|11710.6|11706.6|11707.5|11703.5|892
1661787300000|2022-08-29 15:35:00|11709|11705|11709|11705|11710.6|11706.6|11707.5|11703.5|2780
1661787600000|2022-08-29 15:40:00|11707.5|11703.5|11699.7|11695.7|11709|11705|11699.7|11695.7|5937
1661787900000|2022-08-29 15:45:00|11701.2|11697.2|11705.9|11701.9|11705.9|11701.9|11699.7|11695.7|4396
1661788200000|2022-08-29 15:50:00|11707.5|11703.5|11705.9|11701.9|11709|11705|11704.3|11700.3|6876
1661788500000|2022-08-29 15:55:00|11707.5|11703.5|11707.5|11703.5|11707.5|11703.5|11707.5|11703.5|17682
1661788800000|2022-08-29 16:00:00|11705.9|11701.9|11705.9|11701.9|11707.5|11703.5|11705.9|11701.9|4107
1661789100000|2022-08-29 16:05:00|11704.3|11700.3|11704.3|11700.3|11705.9|11701.9|11701.2|11697.2|22705
1661789400000|2022-08-29 16:10:00|11705.9|11701.9|11702.8|11698.8|11705.9|11701.9|11702.8|11698.8|5611
1661789700000|2022-08-29 16:15:00|11704.3|11700.3|11704.3|11700.3|11704.3|11700.3|11704.3|11700.3|4369
1661790000000|2022-08-29 16:20:00|11705.9|11701.9|11705.9|11701.9|11705.9|11701.9|11704.3|11700.3|3688
1661790300000|2022-08-29 16:25:00|11704.3|11700.3|11705.9|11701.9|11705.9|11701.9|11704.3|11700.3|1891
1661790600000|2022-08-29 16:30:00|11707.5|11703.5|11709|11705|11709|11705|11707.5|11703.5|1228
1661790900000|2022-08-29 16:35:00|11707.5|11703.5|11707.5|11703.5|11707.5|11703.5|11707.5|11703.5|1858
1661791200000|2022-08-29 16:40:00|11709|11705|11709|11705|11709|11705|11709|11705|2076
1661791500000|2022-08-29 16:45:00|11707.5|11703.5|11710.6|11706.6|11710.6|11706.6|11707.5|11703.5|731
1661791800000|2022-08-29 16:50:00|11709|11705|11709|11705|11709|11705|11707.5|11703.5|1538
1661792100000|2022-08-29 16:55:00|11710.6|11706.6|11710.6|11706.6|11710.6|11706.6|11710.6|11706.6|3764
1661792400000|2022-08-29 17:00:00|11712.2|11708.2|11712.2|11708.2|11713.7|11709.7|11712.2|11708.2|2917
1661792700000|2022-08-29 17:05:00|11713.7|11709.7|11715.3|11711.3|11715.3|11711.3|11713.7|11709.7|4063
1661793000000|2022-08-29 17:10:00|11716.8|11712.8|11715.3|11711.3|11716.8|11712.8|11715.3|11711.3|1439
1661793300000|2022-08-29 17:15:00|11713.7|11709.7|11715.3|11711.3|11715.3|11711.3|11713.7|11709.7|5346
1661793600000|2022-08-29 17:20:00|11713.7|11709.7|11713.7|11709.7|11715.3|11711.3|11713.7|11709.7|1675
1661793900000|2022-08-29 17:25:00|11712.2|11708.2|11713.7|11709.7|11713.7|11709.7|11712.2|11708.2|1774
1661794200000|2022-08-29 17:30:00|||||||||2590
1661794500000|2022-08-29 17:35:00|11712.2|11708.2|11712.2|11708.2|11712.2|11708.2|11712.2|11708.2|3019
1661794800000|2022-08-29 17:40:00|11713.7|11709.7|11713.7|11709.7|11713.7|11709.7|11712.2|11708.2|2682
1661795100000|2022-08-29 17:45:00|11715.3|11711.3|11715.3|11711.3|11716.8|11712.8|11715.3|11711.3|981
1661795400000|2022-08-29 17:50:00|11713.7|11709.7|11713.7|11709.7|11715.3|11711.3|11713.7|11709.7|807
1661795700000|2022-08-29 17:55:00|||||||||496
1661796000000|2022-08-29 18:00:00|11715.3|11711.3|11713.7|11709.7|11715.3|11711.3|11713.7|11709.7|2351
1661796300000|2022-08-29 18:05:00|||||||||868
1661796600000|2022-08-29 18:10:00|11715.3|11711.3|11712.2|11708.2|11715.3|11711.3|11712.2|11708.2|2653
1661796900000|2022-08-29 18:15:00|11710.6|11706.6|11712.2|11708.2|11712.2|11708.2|11710.6|11706.6|1063
1661797200000|2022-08-29 18:20:00|11713.7|11709.7|11712.2|11708.2|11713.7|11709.7|11710.6|11706.6|2114
1661797500000|2022-08-29 18:25:00|11710.6|11706.6|11712.2|11708.2|11712.2|11708.2|11710.6|11706.6|1218
1661797800000|2022-08-29 18:30:00|11710.6|11706.6|11712.2|11708.2|11712.2|11708.2|11709|11705|1460
1661798100000|2022-08-29 18:35:00|11710.6|11706.6|11713.7|11709.7|11713.7|11709.7|11710.6|11706.6|10167
1661798400000|2022-08-29 18:40:00|11715.3|11711.3|11715.3|11711.3|11715.3|11711.3|11715.3|11711.3|1319
1661798700000|2022-08-29 18:45:00|11713.7|11709.7|11712.2|11708.2|11715.3|11711.3|11712.2|11708.2|8363
1661799000000|2022-08-29 18:50:00|11710.6|11706.6|11710.6|11706.6|11712.2|11708.2|11710.6|11706.6|2916
1661799300000|2022-08-29 18:55:00|11709|11705|11712.2|11708.2|11712.2|11708.2|11709|11705|14298
1661799600000|2022-08-29 19:00:00|11713.7|11709.7|11713.7|11709.7|11713.7|11709.7|11712.2|11708.2|3578
1661799900000|2022-08-29 19:05:00|11712.2|11708.2|11713.7|11709.7|11713.7|11709.7|11712.2|11708.2|2902
1661800200000|2022-08-29 19:10:00|11715.3|11711.3|11713.7|11709.7|11715.3|11711.3|11713.7|11709.7|1133
1661800500000|2022-08-29 19:15:00|11712.2|11708.2|11710.6|11706.6|11713.7|11709.7|11710.6|11706.6|4084
1661800800000|2022-08-29 19:20:00|11709|11705|11710.6|11706.6|11710.6|11706.6|11709|11705|3650
1661801100000|2022-08-29 19:25:00|||||||||1232
1661801400000|2022-08-29 19:30:00|11712.2|11708.2|11709|11705|11712.2|11708.2|11709|11705|1479
1661801700000|2022-08-29 19:35:00|11710.6|11706.6|11710.6|11706.6|11710.6|11706.6|11709|11705|1738
1661802000000|2022-08-29 19:40:00|11709|11705|11709|11705|11710.6|11706.6|11707.5|11703.5|3893
1661802300000|2022-08-29 19:45:00|11710.6|11706.6|11709|11705|11710.6|11706.6|11709|11705|8050
1661802600000|2022-08-29 19:50:00|11710.6|11706.6|11713.7|11709.7|11713.7|11709.7|11709|11705|4486
1661802900000|2022-08-29 19:55:00|11715.3|11711.3|11715.3|11711.3|11715.3|11711.3|11713.7|11709.7|4521
1661803200000|2022-08-29 20:00:00|11713.7|11709.7|11712.2|11708.2|11713.7|11709.7|11709|11705|4605
1661803500000|2022-08-29 20:05:00|11713.7|11709.7|11715.3|11711.3|11715.3|11711.3|11713.7|11709.7|3284
1661803800000|2022-08-29 20:10:00|11713.7|11709.7|11712.2|11708.2|11713.7|11709.7|11712.2|11708.2|4179
1661804100000|2022-08-29 20:15:00|||||||||3388
1661804400000|2022-08-29 20:20:00|11710.6|11706.6|11710.6|11706.6|11712.2|11708.2|11710.6|11706.6|3308
1661804700000|2022-08-29 20:25:00|11709|11705|11709|11705|11709|11705|11709|11705|435
1661805000000|2022-08-29 20:30:00|11710.6|11706.6|11709|11705|11710.6|11706.6|11709|11705|1076
1661805300000|2022-08-29 20:35:00|11710.6|11706.6|11710.6|11706.6|11710.6|11706.6|11709|11705|1742
1661805600000|2022-08-29 20:40:00|||||||||1811
1661805900000|2022-08-29 20:45:00|11712.2|11708.2|11712.2|11708.2|11712.2|11708.2|11712.2|11708.2|1405
1661806200000|2022-08-29 20:50:00|||||||||1119
1661806500000|2022-08-29 20:55:00|11713.7|11709.7|11715.3|11711.3|11715.3|11711.3|11713.7|11709.7|1684
1661810400000|2022-08-29 22:00:00|11713.7|11709.7|11718.4|11714.4|11720|11716|11713.7|11709.7|505
1661810700000|2022-08-29 22:05:00|11716.8|11712.8|11715.3|11711.3|11716.8|11712.8|11715.3|11711.3|170
1661811000000|2022-08-29 22:10:00|11716.8|11712.8|11716.8|11712.8|11716.8|11712.8|11713.7|11709.7|113
1661811300000|2022-08-29 22:15:00|11715.3|11711.3|11716.8|11712.8|11716.8|11712.8|11715.3|11711.3|95
1661811600000|2022-08-29 22:20:00|||||||||13
1661811900000|2022-08-29 22:25:00|||||||||68
1661812200000|2022-08-29 22:30:00|11715.3|11711.3|11718.4|11714.4|11718.4|11714.4|11715.3|11711.3|488
1661812500000|2022-08-29 22:35:00|11720|11716|11718.4|11714.4|11720|11716|11718.4|11714.4|128
1661812800000|2022-08-29 22:40:00|11716.8|11712.8|11716.8|11712.8|11718.4|11714.4|11716.8|11712.8|462
1661813100000|2022-08-29 22:45:00|11718.4|11714.4|11718.4|11714.4|11720|11716|11718.4|11714.4|125
1661813400000|2022-08-29 22:50:00|11720|11716|11718.4|11714.4|11720|11716|11718.4|11714.4|261
1661813700000|2022-08-29 22:55:00|11720|11716|11718.4|11714.4|11720|11716|11718.4|11714.4|123
1661814000000|2022-08-29 23:00:00|||||||||20
1661814300000|2022-08-29 23:05:00|11716.8|11712.8|11718.4|11714.4|11718.4|11714.4|11716.8|11712.8|55
1661814600000|2022-08-29 23:10:00|11720|11716|11718.4|11714.4|11720|11716|11718.4|11714.4|83
1661814900000|2022-08-29 23:15:00|||||||||20
1661815200000|2022-08-29 23:20:00|11720|11716|11720|11716|11720|11716|11720|11716|138
1661815500000|2022-08-29 23:25:00|11718.4|11714.4|11718.4|11714.4|11718.4|11714.4|11718.4|11714.4|31
1661815800000|2022-08-29 23:30:00|11720|11716|11718.4|11714.4|11720|11716|11718.4|11714.4|399
1661816100000|2022-08-29 23:35:00|||||||||150
1661816400000|2022-08-29 23:40:00|11720|11716|11719.2|11715.2|11720|11716|11718.4|11714.4|407
1661816700000|2022-08-29 23:45:00|11718.4|11714.4|11720|11716|11721.5|11717.5|11718.4|11714.4|226
1661817000000|2022-08-29 23:50:00|11721.5|11717.5|11723.1|11719.1|11723.1|11719.1|11721.5|11717.5|554
1661817300000|2022-08-29 23:55:00|11722.3|11718.3|11723.1|11719.1|11723.1|11719.1|11721.5|11717.5|158
1661817600000|2022-08-30 00:00:00|11724.7|11720.7|11724.7|11720.7|11726.2|11722.2|11723.1|11719.1|521
1661817900000|2022-08-30 00:05:00|11723.1|11719.1|11723.1|11719.1|11724.7|11720.7|11723.1|11719.1|551
1661818200000|2022-08-30 00:10:00|11724.7|11720.7|11724.7|11720.7|11726.2|11722.2|11724.7|11720.7|315
1661818500000|2022-08-30 00:15:00|11726.2|11722.2|11726.2|11722.2|11727.8|11723.8|11724.7|11720.7|1259
1661818800000|2022-08-30 00:20:00|11727.8|11723.8|11726.2|11722.2|11727.8|11723.8|11726.2|11722.2|474
1661819100000|2022-08-30 00:25:00|||||||||20
1661819400000|2022-08-30 00:30:00|11727.8|11723.8|11726.2|11722.2|11727.8|11723.8|11726.2|11722.2|198
1661819700000|2022-08-30 00:35:00|11724.7|11720.7|11723.1|11719.1|11724.7|11720.7|11723.1|11719.1|566
1661820000000|2022-08-30 00:40:00|||||||||77
1661820300000|2022-08-30 00:45:00|11721.5|11717.5|11721.5|11717.5|11721.5|11717.5|11721.5|11717.5|355
1661820600000|2022-08-30 00:50:00|11723.1|11719.1|11724.7|11720.7|11726.2|11722.2|11723.1|11719.1|2488
1661820900000|2022-08-30 00:55:00|11723.1|11719.1|11723.1|11719.1|11724.7|11720.7|11723.1|11719.1|260
1661821200000|2022-08-30 01:00:00|11724.7|11720.7|11723.9|11719.9|11724.7|11720.7|11723.1|11719.1|164
1661821500000|2022-08-30 01:05:00|11723.1|11719.1|11724.7|11720.7|11724.7|11720.7|11723.1|11719.1|142
1661821800000|2022-08-30 01:10:00|11723.1|11719.1|11723.1|11719.1|11723.1|11719.1|11723.1|11719.1|165
1661822100000|2022-08-30 01:15:00|||||||||42
1661822400000|2022-08-30 01:20:00|11721.5|11717.5|11718.4|11714.4|11723.1|11719.1|11718.4|11714.4|414
1661822700000|2022-08-30 01:25:00|11720|11716|11721.5|11717.5|11721.5|11717.5|11720|11716|477
1661823000000|2022-08-30 01:30:00|11723.1|11719.1|11723.1|11719.1|11723.1|11719.1|11723.1|11719.1|132
1661823300000|2022-08-30 01:35:00|11724.7|11720.7|11723.1|11719.1|11724.7|11720.7|11721.5|11717.5|320
1661823600000|2022-08-30 01:40:00|11724.7|11720.7|11723.1|11719.1|11724.7|11720.7|11723.1|11719.1|832
1661823900000|2022-08-30 01:45:00|11723.9|11719.9|11720|11716|11723.9|11719.9|11720|11716|245
1661824200000|2022-08-30 01:50:00|11721.5|11717.5|11723.1|11719.1|11723.1|11719.1|11721.5|11717.5|162
1661824500000|2022-08-30 01:55:00|11721.5|11717.5|11723.1|11719.1|11723.1|11719.1|11721.5|11717.5|2957
1661824800000|2022-08-30 02:00:00|11721.5|11717.5|11723.1|11719.1|11723.1|11719.1|11721.5|11717.5|3796
1661825100000|2022-08-30 02:05:00|11724.7|11720.7|11723.1|11719.1|11724.7|11720.7|11723.1|11719.1|384
1661825400000|2022-08-30 02:10:00|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|11723.1|11719.1|343
1661825700000|2022-08-30 02:15:00|11723.1|11719.1|11724.7|11720.7|11724.7|11720.7|11723.1|11719.1|1995
1661826000000|2022-08-30 02:20:00|11723.1|11719.1|11724.7|11720.7|11724.7|11720.7|11723.1|11719.1|415
1661826300000|2022-08-30 02:25:00|11723.1|11719.1|11723.1|11719.1|11723.1|11719.1|11723.1|11719.1|38
1661826600000|2022-08-30 02:30:00|11724.7|11720.7|11723.1|11719.1|11724.7|11720.7|11721.5|11717.5|79
1661826900000|2022-08-30 02:35:00|11721.5|11717.5|11721.5|11717.5|11721.5|11717.5|11720|11716|665
1661827200000|2022-08-30 02:40:00|||||||||372
1661827500000|2022-08-30 02:45:00|11720|11716|11721.5|11717.5|11721.5|11717.5|11720|11716|252
1661827800000|2022-08-30 02:50:00|||||||||30
1661828100000|2022-08-30 02:55:00|11723.1|11719.1|11723.1|11719.1|11723.1|11719.1|11723.1|11719.1|662
1661828400000|2022-08-30 03:00:00|||||||||45
1661828700000|2022-08-30 03:05:00|11721.5|11717.5|11721.5|11717.5|11721.5|11717.5|11721.5|11717.5|177
1661829000000|2022-08-30 03:10:00|11723.1|11719.1|11723.1|11719.1|11723.1|11719.1|11723.1|11719.1|267
1661829300000|2022-08-30 03:15:00|11721.5|11717.5|11721.5|11717.5|11722.3|11718.3|11721.5|11717.5|61
1661829600000|2022-08-30 03:20:00|11723.1|11719.1|11723.1|11719.1|11723.1|11719.1|11723.1|11719.1|149
1661829900000|2022-08-30 03:25:00|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|417
1661830200000|2022-08-30 03:30:00|11723.1|11719.1|11723.1|11719.1|11723.1|11719.1|11723.1|11719.1|115
1661830500000|2022-08-30 03:35:00|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|71
1661830800000|2022-08-30 03:40:00|11723.1|11719.1|11724.7|11720.7|11724.7|11720.7|11723.1|11719.1|376
1661831100000|2022-08-30 03:45:00|||||||||71
1661831400000|2022-08-30 03:50:00|||||||||105
1661831700000|2022-08-30 03:55:00|||||||||54
1661832000000|2022-08-30 04:00:00|||||||||173
1661832300000|2022-08-30 04:05:00|||||||||89
1661832600000|2022-08-30 04:10:00|11726.2|11722.2|11727.8|11723.8|11727.8|11723.8|11726.2|11722.2|120
1661832900000|2022-08-30 04:15:00|11726.2|11722.2|11727.8|11723.8|11727.8|11723.8|11726.2|11722.2|185
1661833200000|2022-08-30 04:20:00|||||||||186
1661833500000|2022-08-30 04:25:00|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|248
1661833800000|2022-08-30 04:30:00|11727.8|11723.8|11737.2|11733.2|11737.2|11733.2|11726.2|11722.2|1922
1661834100000|2022-08-30 04:35:00|11738.7|11734.7|11741.8|11737.8|11741.8|11737.8|11735.6|11731.6|2982
1661834400000|2022-08-30 04:40:00|11740.3|11736.3|11738.7|11734.7|11741.8|11737.8|11738.7|11734.7|832
1661834700000|2022-08-30 04:45:00|11737.2|11733.2|11737.2|11733.2|11738.7|11734.7|11735.6|11731.6|560
1661835000000|2022-08-30 04:50:00|11738.7|11734.7|11738.7|11734.7|11738.7|11734.7|11737.2|11733.2|347
1661835300000|2022-08-30 04:55:00|11740.3|11736.3|11740.3|11736.3|11740.3|11736.3|11738.7|11734.7|596
1661835600000|2022-08-30 05:00:00|11741.8|11737.8|11743.4|11739.4|11743.4|11739.4|11741.1|11737.1|1303
1661835900000|2022-08-30 05:05:00|11741.8|11737.8|11741.8|11737.8|11745|11741|11741.8|11737.8|1127
1661836200000|2022-08-30 05:10:00|11740.3|11736.3|11740.3|11736.3|11740.3|11736.3|11738.7|11734.7|401
1661836500000|2022-08-30 05:15:00|11738.7|11734.7|11737.2|11733.2|11738.7|11734.7|11737.2|11733.2|604
1661836800000|2022-08-30 05:20:00|11735.6|11731.6|11737.2|11733.2|11737.2|11733.2|11735.6|11731.6|418
1661837100000|2022-08-30 05:25:00|11735.6|11731.6|11737.2|11733.2|11737.2|11733.2|11735.6|11731.6|139
1661837400000|2022-08-30 05:30:00|11738.7|11734.7|11738.7|11734.7|11738.7|11734.7|11737.2|11733.2|200
1661837700000|2022-08-30 05:35:00|11740.3|11736.3|11738.7|11734.7|11740.3|11736.3|11738.7|11734.7|675
1661838000000|2022-08-30 05:40:00|11740.3|11736.3|11741.8|11737.8|11741.8|11737.8|11740.3|11736.3|431
1661838300000|2022-08-30 05:45:00|11740.3|11736.3|11735.6|11731.6|11740.3|11736.3|11735.6|11731.6|436
1661838600000|2022-08-30 05:50:00|11737.2|11733.2|11737.2|11733.2|11737.2|11733.2|11735.6|11731.6|737
1661838900000|2022-08-30 05:55:00|11735.6|11731.6|11737.2|11733.2|11738.7|11734.7|11735.6|11731.6|452
1661839200000|2022-08-30 06:00:00|11735.6|11731.6|11732.5|11728.5|11737.2|11733.2|11730.9|11726.9|1297
1661839500000|2022-08-30 06:05:00|11730.9|11726.9|11727.8|11723.8|11732.5|11728.5|11727.8|11723.8|1190
1661839800000|2022-08-30 06:10:00|11729.3|11725.3|11729.3|11725.3|11730.9|11726.9|11729.3|11725.3|342
1661840100000|2022-08-30 06:15:00|11727.8|11723.8|11730.9|11726.9|11730.9|11726.9|11727.8|11723.8|267
1661840400000|2022-08-30 06:20:00|11729.3|11725.3|11732.5|11728.5|11734|11730|11729.3|11725.3|871
1661840700000|2022-08-30 06:25:00|11734|11730|11734|11730|11734|11730|11730.9|11726.9|2202
1661841000000|2022-08-30 06:30:00|11732.5|11728.5|11727.8|11723.8|11734|11730|11727.8|11723.8|1302
1661841300000|2022-08-30 06:35:00|11726.2|11722.2|11721.5|11717.5|11726.2|11722.2|11721.5|11717.5|5428
1661841600000|2022-08-30 06:40:00|11723.1|11719.1|11720|11716|11724.7|11720.7|11720|11716|1202
1661841900000|2022-08-30 06:45:00|11721.5|11717.5|11721.5|11717.5|11721.5|11717.5|11718.4|11714.4|527
1661842200000|2022-08-30 06:50:00|11720|11716|11724.7|11720.7|11724.7|11720.7|11720|11716|845
1661842500000|2022-08-30 06:55:00|11723.1|11719.1|11726.2|11722.2|11726.2|11722.2|11721.5|11717.5|1086
1661842800000|2022-08-30 07:00:00|11724.7|11720.7|11720|11716|11730.9|11726.9|11718.4|11714.4|2770
1661843100000|2022-08-30 07:05:00|11718.4|11714.4|11721.5|11717.5|11723.1|11719.1|11718.4|11714.4|2223
1661843400000|2022-08-30 07:10:00|11722.3|11718.3|11726.2|11722.2|11727.8|11723.8|11720|11716|2474
1661843700000|2022-08-30 07:15:00|11724.7|11720.7|11720|11716|11726.2|11722.2|11715.3|11711.3|2599
1661844000000|2022-08-30 07:20:00|11721.5|11717.5|11721.5|11717.5|11724.7|11720.7|11720|11716|4561
1661844300000|2022-08-30 07:25:00|11723.1|11719.1|11723.1|11719.1|11726.2|11722.2|11721.5|11717.5|2163
1661844600000|2022-08-30 07:30:00|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|11720|11716|13045
1661844900000|2022-08-30 07:35:00|11723.9|11719.9|11721.5|11717.5|11726.2|11722.2|11721.5|11717.5|2260
1661845200000|2022-08-30 07:40:00|11723.1|11719.1|11727.8|11723.8|11727.8|11723.8|11721.5|11717.5|762
1661845500000|2022-08-30 07:45:00|11729.3|11725.3|11729.3|11725.3|11730.9|11726.9|11726.2|11722.2|1330
1661845800000|2022-08-30 07:50:00|11727.8|11723.8|11730.9|11726.9|11732.5|11728.5|11727.8|11723.8|4665
1661846100000|2022-08-30 07:55:00|11729.3|11725.3|11730.9|11726.9|11732.5|11728.5|11729.3|11725.3|6373
1661846400000|2022-08-30 08:00:00|11734|11730|11743.4|11739.4|11743.4|11739.4|11734|11730|4829
1661846700000|2022-08-30 08:05:00|11745|11741|11748.1|11744.1|11748.1|11744.1|11743.4|11739.4|6400
1661847000000|2022-08-30 08:10:00|11746.5|11742.5|11749.7|11745.7|11751.2|11747.2|11746.5|11742.5|14087
1661847300000|2022-08-30 08:15:00|11748.1|11744.1|11752.8|11748.8|11752.8|11748.8|11748.1|11744.1|5319
1661847600000|2022-08-30 08:20:00|11751.2|11747.2|11748.1|11744.1|11751.2|11747.2|11748.1|11744.1|1919
1661847900000|2022-08-30 08:25:00|11749.7|11745.7|11751.2|11747.2|11752.8|11748.8|11748.1|11744.1|4337
1661848200000|2022-08-30 08:30:00|11752.8|11748.8|11752.8|11748.8|11752.8|11748.8|11751.2|11747.2|9144
1661848500000|2022-08-30 08:35:00|11751.2|11747.2|11748.1|11744.1|11752.8|11748.8|11748.1|11744.1|6682
1661848800000|2022-08-30 08:40:00|11746.5|11742.5|11745|11741|11748.1|11744.1|11745|11741|5925
1661849100000|2022-08-30 08:45:00|11743.4|11739.4|11748.1|11744.1|11748.1|11744.1|11743.4|11739.4|3272
1661849400000|2022-08-30 08:50:00|11746.5|11742.5|11748.1|11744.1|11748.1|11744.1|11746.5|11742.5|1254
1661849700000|2022-08-30 08:55:00|11746.5|11742.5|11746.5|11742.5|11748.1|11744.1|11746.5|11742.5|1213
1661850000000|2022-08-30 09:00:00|11748.1|11744.1|11749.7|11745.7|11751.2|11747.2|11746.5|11742.5|8289
1661850300000|2022-08-30 09:05:00|11751.2|11747.2|11748.1|11744.1|11751.2|11747.2|11748.1|11744.1|1621
1661850600000|2022-08-30 09:10:00|11749.7|11745.7|11749.7|11745.7|11749.7|11745.7|11746.5|11742.5|1271
1661850900000|2022-08-30 09:15:00|11748.1|11744.1|11749.7|11745.7|11749.7|11745.7|11748.1|11744.1|1580
1661851200000|2022-08-30 09:20:00|||||||||869
1661851500000|2022-08-30 09:25:00|11748.1|11744.1|11746.5|11742.5|11748.1|11744.1|11745|11741|1345
1661851800000|2022-08-30 09:30:00|11745.8|11741.8|11751.2|11747.2|11751.2|11747.2|11745.8|11741.8|683
1661852100000|2022-08-30 09:35:00|11749.7|11745.7|11749.7|11745.7|11751.2|11747.2|11749.7|11745.7|2109
1661852400000|2022-08-30 09:40:00|11751.2|11747.2|11748.1|11744.1|11751.2|11747.2|11748.1|11744.1|1185
1661852700000|2022-08-30 09:45:00|11749.7|11745.7|11745|11741|11749.7|11745.7|11741.8|11737.8|4485
1661853000000|2022-08-30 09:50:00|11746.5|11742.5|11745|11741|11746.5|11742.5|11743.4|11739.4|2100
1661853300000|2022-08-30 09:55:00|11746.5|11742.5|11745|11741|11746.5|11742.5|11745|11741|1056
1661853600000|2022-08-30 10:00:00|11746.5|11742.5|11745|11741|11746.5|11742.5|11743.4|11739.4|3630
1661853900000|2022-08-30 10:05:00|11746.5|11742.5|11745|11741|11746.5|11742.5|11743.4|11739.4|1234
1661854200000|2022-08-30 10:10:00|11743.4|11739.4|11746.5|11742.5|11748.1|11744.1|11743.4|11739.4|636
1661854500000|2022-08-30 10:15:00|11745|11741|11746.5|11742.5|11748.1|11744.1|11745|11741|205
1661854800000|2022-08-30 10:20:00|11747.3|11743.3|11748.1|11744.1|11748.1|11744.1|11746.5|11742.5|3634
1661855100000|2022-08-30 10:25:00|11746.5|11742.5|11746.5|11742.5|11748.1|11744.1|11746.5|11742.5|271
1661855400000|2022-08-30 10:30:00|11745|11741|11745|11741|11746.5|11742.5|11743.4|11739.4|846
1661855700000|2022-08-30 10:35:00|11746.5|11742.5|11746.5|11742.5|11748.1|11744.1|11745|11741|993
1661856000000|2022-08-30 10:40:00|11748.1|11744.1|11748.1|11744.1|11748.1|11744.1|11746.5|11742.5|618
1661856300000|2022-08-30 10:45:00|11749.7|11745.7|11748.1|11744.1|11749.7|11745.7|11746.5|11742.5|2534
1661856600000|2022-08-30 10:50:00|11746.5|11742.5|11749.7|11745.7|11749.7|11745.7|11745|11741|1635
1661856900000|2022-08-30 10:55:00|11751.2|11747.2|11752.8|11748.8|11752.8|11748.8|11749.7|11745.7|1573
1661857200000|2022-08-30 11:00:00|11751.2|11747.2|11752.8|11748.8|11752.8|11748.8|11749.7|11745.7|2220
1661857500000|2022-08-30 11:05:00|11754.3|11750.3|11754.3|11750.3|11754.3|11750.3|11752.8|11748.8|1652
1661857800000|2022-08-30 11:10:00|11752.8|11748.8|11752.8|11748.8|11754.3|11750.3|11752.8|11748.8|2471
1661858100000|2022-08-30 11:15:00|11751.2|11747.2|11751.2|11747.2|11752.8|11748.8|11751.2|11747.2|599
1661858400000|2022-08-30 11:20:00|11752.8|11748.8|11752.8|11748.8|11754.3|11750.3|11752.8|11748.8|1217
1661858700000|2022-08-30 11:25:00|11751.2|11747.2|11751.2|11747.2|11752.8|11748.8|11749.7|11745.7|873
1661859000000|2022-08-30 11:30:00|11749.7|11745.7|11749.7|11745.7|11751.2|11747.2|11749.7|11745.7|3746
1661859300000|2022-08-30 11:35:00|11748.1|11744.1|11746.5|11742.5|11749.7|11745.7|11745|11741|4304
1661859600000|2022-08-30 11:40:00|11748.1|11744.1|11748.1|11744.1|11748.1|11744.1|11746.5|11742.5|2728
1661859900000|2022-08-30 11:45:00|11746.5|11742.5|11748.1|11744.1|11749.7|11745.7|11746.5|11742.5|1327
1661860200000|2022-08-30 11:50:00|11746.5|11742.5|11745|11741|11746.5|11742.5|11745|11741|784
1661860500000|2022-08-30 11:55:00|11746.5|11742.5|11748.1|11744.1|11748.1|11744.1|11745|11741|565
1661860800000|2022-08-30 12:00:00|11749.7|11745.7|11745|11741|11749.7|11745.7|11745|11741|2271
1661861100000|2022-08-30 12:05:00|11746.5|11742.5|11743.4|11739.4|11746.5|11742.5|11741.8|11737.8|2595
1661861400000|2022-08-30 12:10:00|11741.8|11737.8|11743.4|11739.4|11743.4|11739.4|11740.3|11736.3|2002
1661861700000|2022-08-30 12:15:00|11745|11741|11741.8|11737.8|11748.1|11744.1|11740.3|11736.3|3380
1661862000000|2022-08-30 12:20:00|11743.4|11739.4|11737.2|11733.2|11745|11741|11735.6|11731.6|4585
1661862300000|2022-08-30 12:25:00|11736.4|11732.4|11738.7|11734.7|11738.7|11734.7|11732.5|11728.5|2795
1661862600000|2022-08-30 12:30:00|11737.2|11733.2|11732.5|11728.5|11737.2|11733.2|11732.5|11728.5|2157
1661862900000|2022-08-30 12:35:00|11734|11730|11737.2|11733.2|11738.7|11734.7|11734|11730|2700
1661863200000|2022-08-30 12:40:00|11738.7|11734.7|11730.9|11726.9|11738.7|11734.7|11724.7|11720.7|6822
1661863500000|2022-08-30 12:45:00|11732.5|11728.5|11723.1|11719.1|11732.5|11728.5|11723.1|11719.1|7264
1661863800000|2022-08-30 12:50:00|11724.7|11720.7|11716.8|11712.8|11724.7|11720.7|11716.8|11712.8|6003
1661864100000|2022-08-30 12:55:00|11718.4|11714.4|11718.4|11714.4|11723.1|11719.1|11716.8|11712.8|13798
1661864400000|2022-08-30 13:00:00|11716.8|11712.8|11716.8|11712.8|11721.5|11717.5|11715.3|11711.3|4369
1661864700000|2022-08-30 13:05:00|11715.3|11711.3|11710.6|11706.6|11715.3|11711.3|11709.8|11705.8|5046
1661865000000|2022-08-30 13:10:00|11712.2|11708.2|11713.7|11709.7|11715.3|11711.3|11710.6|11706.6|4695
1661865300000|2022-08-30 13:15:00|11712.2|11708.2|11710.6|11706.6|11713.7|11709.7|11710.6|11706.6|5588
1661865600000|2022-08-30 13:20:00|11712.2|11708.2|11713.7|11709.7|11713.7|11709.7|11709|11705|4728
1661865900000|2022-08-30 13:25:00|11712.2|11708.2|11712.2|11708.2|11712.2|11708.2|11710.6|11706.6|5108
1661866200000|2022-08-30 13:30:00|11710.6|11706.6|11718.4|11714.4|11718.4|11714.4|11710.6|11706.6|6834
1661866500000|2022-08-30 13:35:00|11720|11716|11726.2|11722.2|11726.2|11722.2|11718.4|11714.4|6776
1661866800000|2022-08-30 13:40:00|11727.8|11723.8|11732.5|11728.5|11734|11730|11723.1|11719.1|14156
1661867100000|2022-08-30 13:45:00|11730.9|11726.9|11737.2|11733.2|11737.2|11733.2|11730.9|11726.9|6904
1661867400000|2022-08-30 13:50:00|11735.6|11731.6|11738.7|11734.7|11738.7|11734.7|11735.6|11731.6|6636
1661867700000|2022-08-30 13:55:00|11739.5|11735.5|11735.6|11731.6|11740.3|11736.3|11734|11730|5015
1661868000000|2022-08-30 14:00:00|11727.8|11723.8|11729.3|11725.3|11730.9|11726.9|11720|11716|11865
1661868300000|2022-08-30 14:05:00|11730.9|11726.9|11715.3|11711.3|11730.9|11726.9|11715.3|11711.3|5627
1661868600000|2022-08-30 14:10:00|11713.7|11709.7|11712.2|11708.2|11720|11716|11710.6|11706.6|5417
1661868900000|2022-08-30 14:15:00|11710.6|11706.6|11702.8|11698.8|11712.2|11708.2|11702.8|11698.8|10068
1661869200000|2022-08-30 14:20:00|11704.3|11700.3|11704.3|11700.3|11707.5|11703.5|11702.8|11698.8|5167
1661869500000|2022-08-30 14:25:00|11702.8|11698.8|11699.7|11695.7|11702.8|11698.8|11698.1|11694.1|12414
1661869800000|2022-08-30 14:30:00|11698.1|11694.1|11687.2|11683.2|11699.7|11695.7|11682.5|11678.5|17872
1661870100000|2022-08-30 14:35:00|11685.6|11681.6|11695|11691|11696.5|11692.5|11685.6|11681.6|6794
1661870400000|2022-08-30 14:40:00|11696.5|11692.5|11682.5|11678.5|11696.5|11692.5|11679.3|11675.3|4924
1661870700000|2022-08-30 14:45:00|11680.9|11676.9|11691.8|11687.8|11691.8|11687.8|11680.9|11676.9|4497
1661871000000|2022-08-30 14:50:00|11690.3|11686.3|11685.6|11681.6|11691.8|11687.8|11680.9|11676.9|6042
1661871300000|2022-08-30 14:55:00|11687.2|11683.2|11698.1|11694.1|11698.1|11694.1|11682.5|11678.5|4803
1661871600000|2022-08-30 15:00:00|11696.5|11692.5|11688.7|11684.7|11698.1|11694.1|11687.2|11683.2|5842
1661871900000|2022-08-30 15:05:00|11687.2|11683.2|11685.6|11681.6|11690.3|11686.3|11684|11680|2224
1661872200000|2022-08-30 15:10:00|11684|11680|11685.6|11681.6|11685.6|11681.6|11677.8|11673.8|4017
1661872500000|2022-08-30 15:15:00|11687.2|11683.2|11695|11691|11695|11691|11685.6|11681.6|3500
1661872800000|2022-08-30 15:20:00|11696.5|11692.5|11696.5|11692.5|11696.5|11692.5|11693.4|11689.4|3137
1661873100000|2022-08-30 15:25:00|11698.1|11694.1|11699.7|11695.7|11701.2|11697.2|11696.5|11692.5|2827
1661873400000|2022-08-30 15:30:00|11698.1|11694.1|11705.9|11701.9|11709|11705|11698.1|11694.1|6203
1661873700000|2022-08-30 15:35:00|11707.5|11703.5|11704.3|11700.3|11709|11705|11702.8|11698.8|2276
1661874000000|2022-08-30 15:40:00|11705.9|11701.9|11709|11705|11710.6|11706.6|11704.3|11700.3|2878
1661874300000|2022-08-30 15:45:00|11710.6|11706.6|11705.9|11701.9|11710.6|11706.6|11704.3|11700.3|1430
1661874600000|2022-08-30 15:50:00|11707.5|11703.5|11709|11705|11712.2|11708.2|11707.5|11703.5|1593
1661874900000|2022-08-30 15:55:00|11710.6|11706.6|11705.9|11701.9|11710.6|11706.6|11705.9|11701.9|2596
1661875200000|2022-08-30 16:00:00|11707.5|11703.5|11704.3|11700.3|11707.5|11703.5|11704.3|11700.3|1818
1661875500000|2022-08-30 16:05:00|11702.8|11698.8|11702.8|11698.8|11704.3|11700.3|11701.2|11697.2|1565
1661875800000|2022-08-30 16:10:00|11701.2|11697.2|11701.2|11697.2|11702.8|11698.8|11699.7|11695.7|2953
1661876100000|2022-08-30 16:15:00|11699.7|11695.7|11701.2|11697.2|11701.2|11697.2|11699.7|11695.7|2769
1661876400000|2022-08-30 16:20:00|11699.7|11695.7|11705.9|11701.9|11707.5|11703.5|11699.7|11695.7|3564
1661876700000|2022-08-30 16:25:00|11704.3|11700.3|11704.3|11700.3|11705.9|11701.9|11704.3|11700.3|1054
1661877000000|2022-08-30 16:30:00|11705.9|11701.9|11705.9|11701.9|11707.5|11703.5|11704.3|11700.3|1461
1661877300000|2022-08-30 16:35:00|11707.5|11703.5|11705.9|11701.9|11707.5|11703.5|11705.9|11701.9|2240
1661877600000|2022-08-30 16:40:00|11707.5|11703.5|11705.9|11701.9|11707.5|11703.5|11705.9|11701.9|1149
1661877900000|2022-08-30 16:45:00|11707.5|11703.5|11712.2|11708.2|11712.2|11708.2|11705.9|11701.9|891
1661878200000|2022-08-30 16:50:00|11711.4|11707.4|11710.6|11706.6|11712.2|11708.2|11710.6|11706.6|1620
1661878500000|2022-08-30 16:55:00|11712.2|11708.2|11712.2|11708.2|11713.7|11709.7|11710.6|11706.6|1421
1661878800000|2022-08-30 17:00:00|11713.7|11709.7|11709|11705|11713.7|11709.7|11709|11705|1793
1661879100000|2022-08-30 17:05:00|11710.6|11706.6|11707.5|11703.5|11710.6|11706.6|11707.5|11703.5|1433
1661879400000|2022-08-30 17:10:00|11709|11705|11709|11705|11710.6|11706.6|11707.5|11703.5|926
1661879700000|2022-08-30 17:15:00|11709.8|11705.8|11709|11705|11710.6|11706.6|11705.9|11701.9|1175
1661880000000|2022-08-30 17:20:00|11707.5|11703.5|11707.5|11703.5|11707.5|11703.5|11705.9|11701.9|1087
1661880300000|2022-08-30 17:25:00|11705.9|11701.9|11705.9|11701.9|11705.9|11701.9|11704.3|11700.3|4538
1661880600000|2022-08-30 17:30:00|11704.3|11700.3|11705.9|11701.9|11705.9|11701.9|11702.8|11698.8|1624
1661880900000|2022-08-30 17:35:00|11707.5|11703.5|11705.9|11701.9|11707.5|11703.5|11704.3|11700.3|3020
1661881200000|2022-08-30 17:40:00|11704.3|11700.3|11705.9|11701.9|11705.9|11701.9|11704.3|11700.3|705
1661881500000|2022-08-30 17:45:00|11704.3|11700.3|11701.2|11697.2|11705.9|11701.9|11701.2|11697.2|1718
1661881800000|2022-08-30 17:50:00|11699.7|11695.7|11699.7|11695.7|11701.2|11697.2|11698.1|11694.1|2317
1661882100000|2022-08-30 17:55:00|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|11699.7|11695.7|1281
1661882400000|2022-08-30 18:00:00|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|1978
1661882700000|2022-08-30 18:05:00|11701.2|11697.2|11702.8|11698.8|11702.8|11698.8|11701.2|11697.2|917
1661883000000|2022-08-30 18:10:00|11701.2|11697.2|11702.8|11698.8|11702.8|11698.8|11701.2|11697.2|2907
1661883300000|2022-08-30 18:15:00|11701.2|11697.2|11701.2|11697.2|11702.8|11698.8|11701.2|11697.2|1647
1661883600000|2022-08-30 18:20:00|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|11701.2|11697.2|949
1661883900000|2022-08-30 18:25:00|11704.3|11700.3|11705.9|11701.9|11705.9|11701.9|11704.3|11700.3|941
1661884200000|2022-08-30 18:30:00|11704.3|11700.3|11704.3|11700.3|11705.9|11701.9|11704.3|11700.3|1187
1661884500000|2022-08-30 18:35:00|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|430
1661884800000|2022-08-30 18:40:00|11704.3|11700.3|11704.3|11700.3|11704.3|11700.3|11702.8|11698.8|3010
1661885100000|2022-08-30 18:45:00|11702.8|11698.8|11705.9|11701.9|11705.9|11701.9|11702.8|11698.8|1666
1661885400000|2022-08-30 18:50:00|11704.3|11700.3|11707.5|11703.5|11707.5|11703.5|11704.3|11700.3|4720
1661885700000|2022-08-30 18:55:00|11709|11705|11709|11705|11710.6|11706.6|11707.5|11703.5|4562
1661886000000|2022-08-30 19:00:00|11707.5|11703.5|11710.6|11706.6|11710.6|11706.6|11707.5|11703.5|1544
1661886300000|2022-08-30 19:05:00|11709|11705|11709|11705|11709|11705|11709|11705|2623
1661886600000|2022-08-30 19:10:00|11707.5|11703.5|11710.6|11706.6|11710.6|11706.6|11707.5|11703.5|2123
1661886900000|2022-08-30 19:15:00|11712.2|11708.2|11710.6|11706.6|11712.2|11708.2|11710.6|11706.6|914
1661887200000|2022-08-30 19:20:00|11709|11705|11707.5|11703.5|11709|11705|11707.5|11703.5|915
1661887500000|2022-08-30 19:25:00|||||||||620
1661887800000|2022-08-30 19:30:00|11709|11705|11707.5|11703.5|11709|11705|11705.9|11701.9|1916
1661888100000|2022-08-30 19:35:00|||||||||986
1661888400000|2022-08-30 19:40:00|11705.9|11701.9|11709|11705|11709|11705|11705.9|11701.9|1356
1661888700000|2022-08-30 19:45:00|11710.6|11706.6|11709|11705|11710.6|11706.6|11707.5|11703.5|2604
1661889000000|2022-08-30 19:50:00|11710.6|11706.6|11712.2|11708.2|11712.2|11708.2|11710.6|11706.6|895
1661889300000|2022-08-30 19:55:00|11710.6|11706.6|11710.6|11706.6|11713.7|11709.7|11710.6|11706.6|3045
1661889600000|2022-08-30 20:00:00|11712.2|11708.2|11710.6|11706.6|11713.7|11709.7|11707.5|11703.5|5233
1661889900000|2022-08-30 20:05:00|11709|11705|11709|11705|11710.6|11706.6|11707.5|11703.5|1005
1661890200000|2022-08-30 20:10:00|11710.6|11706.6|11710.6|11706.6|11710.6|11706.6|11709|11705|535
1661890500000|2022-08-30 20:15:00|11709|11705|11704.3|11700.3|11709|11705|11704.3|11700.3|2345
1661890800000|2022-08-30 20:20:00|11702.8|11698.8|11705.9|11701.9|11705.9|11701.9|11702.8|11698.8|807
1661891100000|2022-08-30 20:25:00|11705.1|11701.1|11704.3|11700.3|11705.9|11701.9|11702.8|11698.8|1045
1661891400000|2022-08-30 20:30:00|11705.9|11701.9|11705.9|11701.9|11707.5|11703.5|11705.9|11701.9|561
1661891700000|2022-08-30 20:35:00|11707.5|11703.5|11709|11705|11709|11705|11707.5|11703.5|736
1661892000000|2022-08-30 20:40:00|11707.5|11703.5|11707.5|11703.5|11709|11705|11707.5|11703.5|772
1661892300000|2022-08-30 20:45:00|11709|11705|11709|11705|11709|11705|11707.5|11703.5|453
1661892600000|2022-08-30 20:50:00|11707.5|11703.5|11710.6|11706.6|11710.6|11706.6|11707.5|11703.5|2234
1661892900000|2022-08-30 20:55:00|11709.8|11705.8|11712.2|11708.2|11712.2|11708.2|11709|11705|2174
1661896800000|2022-08-30 22:00:00|11709|11705|11707.5|11703.5|11710.6|11706.6|11705.9|11701.9|906
1661897100000|2022-08-30 22:05:00|11708.3|11704.3|11709|11705|11709|11705|11707.5|11703.5|200
1661897400000|2022-08-30 22:10:00|||||||||71
1661897700000|2022-08-30 22:15:00|11710.6|11706.6|11710.6|11706.6|11710.6|11706.6|11710.6|11706.6|111
1661898000000|2022-08-30 22:20:00|||||||||29
1661898300000|2022-08-30 22:25:00|||||||||240
1661898600000|2022-08-30 22:30:00|11709.8|11705.8|11710.6|11706.6|11710.6|11706.6|11709|11705|826
1661898900000|2022-08-30 22:35:00|11709|11705|11710.6|11706.6|11710.6|11706.6|11709|11705|95
1661899200000|2022-08-30 22:40:00|11709|11705|11710.6|11706.6|11710.6|11706.6|11709|11705|339
1661899500000|2022-08-30 22:45:00|11709|11705|11709|11705|11709|11705|11709|11705|135
1661899800000|2022-08-30 22:50:00|11710.6|11706.6|11710.6|11706.6|11710.6|11706.6|11709|11705|394
1661900100000|2022-08-30 22:55:00|||||||||18
1661900400000|2022-08-30 23:00:00|||||||||419
1661900700000|2022-08-30 23:05:00|||||||||39
1661901000000|2022-08-30 23:10:00|||||||||292
1661901300000|2022-08-30 23:15:00|||||||||168
1661901600000|2022-08-30 23:20:00|11712.2|11708.2|11712.2|11708.2|11712.2|11708.2|11712.2|11708.2|679
1661901900000|2022-08-30 23:25:00|11710.6|11706.6|11712.2|11708.2|11712.2|11708.2|11710.6|11706.6|345
1661902200000|2022-08-30 23:30:00|11710.6|11706.6|11710.6|11706.6|11712.2|11708.2|11710.6|11706.6|115
1661902500000|2022-08-30 23:35:00|11712.2|11708.2|11710.6|11706.6|11712.2|11708.2|11710.6|11706.6|135
1661902800000|2022-08-30 23:40:00|11712.2|11708.2|11712.2|11708.2|11712.2|11708.2|11710.6|11706.6|430
1661903100000|2022-08-30 23:45:00|11713.7|11709.7|11713.7|11709.7|11713.7|11709.7|11713.7|11709.7|375
1661903400000|2022-08-30 23:50:00|11715.3|11711.3|11715.3|11711.3|11716.8|11712.8|11715.3|11711.3|1454
1661903700000|2022-08-30 23:55:00|11713.7|11709.7|11713.7|11709.7|11715.3|11711.3|11713.7|11709.7|132
1661904000000|2022-08-31 00:00:00|11712.2|11708.2|11713.7|11709.7|11713.7|11709.7|11710.6|11706.6|955
1661904300000|2022-08-31 00:05:00|11712.2|11708.2|11712.2|11708.2|11713.7|11709.7|11712.2|11708.2|186
1661904600000|2022-08-31 00:10:00|11713.7|11709.7|11712.2|11708.2|11713.7|11709.7|11712.2|11708.2|291
1661904900000|2022-08-31 00:15:00|11713.7|11709.7|11713.7|11709.7|11713.7|11709.7|11712.2|11708.2|459
1661905200000|2022-08-31 00:20:00|11712.2|11708.2|11713.7|11709.7|11713.7|11709.7|11712.2|11708.2|599
1661905500000|2022-08-31 00:25:00|||||||||44
1661905800000|2022-08-31 00:30:00|11712.2|11708.2|11715.3|11711.3|11715.3|11711.3|11712.2|11708.2|562
1661906100000|2022-08-31 00:35:00|11713.7|11709.7|11713.7|11709.7|11715.3|11711.3|11713.7|11709.7|669
1661906400000|2022-08-31 00:40:00|11712.2|11708.2|11713.7|11709.7|11713.7|11709.7|11712.2|11708.2|458
1661906700000|2022-08-31 00:45:00|11712.2|11708.2|11710.6|11706.6|11713.7|11709.7|11710.6|11706.6|323
1661907000000|2022-08-31 00:50:00|11709|11705|11709|11705|11710.6|11706.6|11709|11705|182
1661907300000|2022-08-31 00:55:00|||||||||222
1661907600000|2022-08-31 01:00:00|11707.5|11703.5|11707.5|11703.5|11707.5|11703.5|11705.9|11701.9|1234
1661907900000|2022-08-31 01:05:00|11709|11705|11710.6|11706.6|11710.6|11706.6|11709|11705|366
1661908200000|2022-08-31 01:10:00|11712.2|11708.2|11712.2|11708.2|11712.2|11708.2|11710.6|11706.6|204
1661908500000|2022-08-31 01:15:00|||||||||134
1661908800000|2022-08-31 01:20:00|11710.6|11706.6|11709|11705|11711.4|11707.4|11709|11705|164
1661909100000|2022-08-31 01:25:00|||||||||31
1661909400000|2022-08-31 01:30:00|11707.5|11703.5|11705.9|11701.9|11707.5|11703.5|11705.9|11701.9|789
1661909700000|2022-08-31 01:35:00|11707.5|11703.5|11705.9|11701.9|11707.5|11703.5|11705.9|11701.9|766
1661910000000|2022-08-31 01:40:00|11706.7|11702.7|11707.5|11703.5|11707.5|11703.5|11705.9|11701.9|274
1661910300000|2022-08-31 01:45:00|11709|11705|11709|11705|11709|11705|11709|11705|134
1661910600000|2022-08-31 01:50:00|||||||||42
1661910900000|2022-08-31 01:55:00|11707.5|11703.5|11705.9|11701.9|11707.5|11703.5|11704.3|11700.3|245
1661911200000|2022-08-31 02:00:00|11707.5|11703.5|11707.5|11703.5|11707.5|11703.5|11705.9|11701.9|151
1661911500000|2022-08-31 02:05:00|||||||||57
1661911800000|2022-08-31 02:10:00|11709|11705|11709|11705|11709|11705|11707.5|11703.5|330
1661912100000|2022-08-31 02:15:00|11707.5|11703.5|11709|11705|11709|11705|11707.5|11703.5|558
1661912400000|2022-08-31 02:20:00|11710.6|11706.6|11709|11705|11710.6|11706.6|11709|11705|413
1661912700000|2022-08-31 02:25:00|||||||||245
1661913000000|2022-08-31 02:30:00|||||||||1
1661913300000|2022-08-31 02:35:00|11707.5|11703.5|11707.5|11703.5|11707.5|11703.5|11707.5|11703.5|228
1661913600000|2022-08-31 02:40:00|11709|11705|11707.5|11703.5|11709|11705|11707.5|11703.5|72
1661913900000|2022-08-31 02:45:00|11708.3|11704.3|11709|11705|11709|11705|11707.5|11703.5|117
1661914200000|2022-08-31 02:50:00|11707.5|11703.5|11709|11705|11709|11705|11707.5|11703.5|105
1661914500000|2022-08-31 02:55:00|11707.5|11703.5|11709|11705|11709|11705|11707.5|11703.5|142
1661914800000|2022-08-31 03:00:00|11708.3|11704.3|11707.5|11703.5|11709|11705|11707.5|11703.5|43
1661915100000|2022-08-31 03:05:00|11705.9|11701.9|11705.9|11701.9|11705.9|11701.9|11705.9|11701.9|313
1661915400000|2022-08-31 03:10:00|11704.3|11700.3|11705.9|11701.9|11705.9|11701.9|11704.3|11700.3|197
1661915700000|2022-08-31 03:15:00|11705.1|11701.1|11705.9|11701.9|11705.9|11701.9|11704.3|11700.3|59
1661916000000|2022-08-31 03:20:00|11704.3|11700.3|11702.8|11698.8|11705.9|11701.9|11702.8|11698.8|445
1661916300000|2022-08-31 03:25:00|||||||||195
1661916600000|2022-08-31 03:30:00|||||||||270
1661916900000|2022-08-31 03:35:00|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|455
1661917200000|2022-08-31 03:40:00|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|233
1661917500000|2022-08-31 03:45:00|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|352
1661917800000|2022-08-31 03:50:00|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|70
1661918100000|2022-08-31 03:55:00|11704.3|11700.3|11702.8|11698.8|11704.3|11700.3|11702.8|11698.8|243
1661918400000|2022-08-31 04:00:00|11701.2|11697.2|11701.2|11697.2|11702.8|11698.8|11701.2|11697.2|309
1661918700000|2022-08-31 04:05:00|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|90
1661919000000|2022-08-31 04:10:00|||||||||1
1661919300000|2022-08-31 04:15:00|11704.3|11700.3|11704.3|11700.3|11704.3|11700.3|11704.3|11700.3|234
1661919600000|2022-08-31 04:20:00|||||||||2
1661919900000|2022-08-31 04:25:00|||||||||99
1661920200000|2022-08-31 04:30:00|||||||||9
1661920500000|2022-08-31 04:35:00|11707.5|11703.5|11709|11705|11710.6|11706.6|11707.5|11703.5|1245
1661920800000|2022-08-31 04:40:00|11707.5|11703.5|11705.9|11701.9|11707.5|11703.5|11705.9|11701.9|341
1661921100000|2022-08-31 04:45:00|||||||||10049
1661921400000|2022-08-31 04:50:00|11707.5|11703.5|11707.5|11703.5|11707.5|11703.5|11705.9|11701.9|124
1661921700000|2022-08-31 04:55:00|11709|11705|11710.6|11706.6|11710.6|11706.6|11709|11705|101
1661922000000|2022-08-31 05:00:00|11712.2|11708.2|11710.6|11706.6|11712.2|11708.2|11710.6|11706.6|401
1661922300000|2022-08-31 05:05:00|11709.8|11705.8|11710.6|11706.6|11710.6|11706.6|11709|11705|327
1661922600000|2022-08-31 05:10:00|11709|11705|11710.6|11706.6|11710.6|11706.6|11709|11705|576
1661922900000|2022-08-31 05:15:00|11709|11705|11710.6|11706.6|11710.6|11706.6|11709|11705|515
1661923200000|2022-08-31 05:20:00|11709|11705|11716.8|11712.8|11716.8|11712.8|11707.5|11703.5|2267
1661923500000|2022-08-31 05:25:00|11715.3|11711.3|11716.8|11712.8|11716.8|11712.8|11715.3|11711.3|2364
1661923800000|2022-08-31 05:30:00|11718.4|11714.4|11718.4|11714.4|11718.4|11714.4|11716.8|11712.8|1905
1661924100000|2022-08-31 05:35:00|11716.8|11712.8|11718.4|11714.4|11718.4|11714.4|11716.8|11712.8|10793
1661924400000|2022-08-31 05:40:00|11716.8|11712.8|11716.8|11712.8|11716.8|11712.8|11716.8|11712.8|599
1661924700000|2022-08-31 05:45:00|11718.4|11714.4|11718.4|11714.4|11718.4|11714.4|11716.8|11712.8|388
1661925000000|2022-08-31 05:50:00|11716.8|11712.8|11716.8|11712.8|11718.4|11714.4|11716.8|11712.8|979
1661925300000|2022-08-31 05:55:00|11717.6|11713.6|11716.8|11712.8|11718.4|11714.4|11716.8|11712.8|221
1661925600000|2022-08-31 06:00:00|11718.4|11714.4|11718.4|11714.4|11720|11716|11716.8|11712.8|3309
1661925900000|2022-08-31 06:05:00|11716.8|11712.8|11718.4|11714.4|11720|11716|11716.8|11712.8|743
1661926200000|2022-08-31 06:10:00|11720|11716|11718.4|11714.4|11720|11716|11718.4|11714.4|179
1661926500000|2022-08-31 06:15:00|11716.8|11712.8|11716.8|11712.8|11720|11716|11716.8|11712.8|1143
1661926800000|2022-08-31 06:20:00|11718.4|11714.4|11716.8|11712.8|11718.4|11714.4|11716.8|11712.8|677
1661927100000|2022-08-31 06:25:00|11715.3|11711.3|11718.4|11714.4|11720|11716|11715.3|11711.3|1696
1661927400000|2022-08-31 06:30:00|11719.2|11715.2|11718.4|11714.4|11720|11716|11716.8|11712.8|3192
1661927700000|2022-08-31 06:35:00|11720|11716|11718.4|11714.4|11720|11716|11715.3|11711.3|2029
1661928000000|2022-08-31 06:40:00|11716.8|11712.8|11720|11716|11720|11716|11716.8|11712.8|460
1661928300000|2022-08-31 06:45:00|11721.5|11717.5|11721.5|11717.5|11721.5|11717.5|11720|11716|2422
1661928600000|2022-08-31 06:50:00|11723.1|11719.1|11721.5|11717.5|11723.1|11719.1|11720|11716|2474
1661928900000|2022-08-31 06:55:00|11723.1|11719.1|11723.1|11719.1|11723.1|11719.1|11721.5|11717.5|2822
1661929200000|2022-08-31 07:00:00|11721.5|11717.5|11723.1|11719.1|11724.7|11720.7|11720|11716|4023
1661929500000|2022-08-31 07:05:00|11724.7|11720.7|11720|11716|11724.7|11720.7|11718.4|11714.4|1266
1661929800000|2022-08-31 07:10:00|11721.5|11717.5|11723.1|11719.1|11723.1|11719.1|11720|11716|875
1661930100000|2022-08-31 07:15:00|11721.5|11717.5|11718.4|11714.4|11723.1|11719.1|11716.8|11712.8|1621
1661930400000|2022-08-31 07:20:00|11716.8|11712.8|11716.8|11712.8|11718.4|11714.4|11715.3|11711.3|1143
1661930700000|2022-08-31 07:25:00|11718.4|11714.4|11716.8|11712.8|11718.4|11714.4|11715.3|11711.3|2016
1661931000000|2022-08-31 07:30:00|11718.4|11714.4|11718.4|11714.4|11721.5|11717.5|11716.8|11712.8|1400
1661931300000|2022-08-31 07:35:00|11720|11716|11715.3|11711.3|11720|11716|11715.3|11711.3|819
1661931600000|2022-08-31 07:40:00|11716.8|11712.8|11715.3|11711.3|11718.4|11714.4|11715.3|11711.3|1170
1661931900000|2022-08-31 07:45:00|11716.8|11712.8|11716.8|11712.8|11718.4|11714.4|11716.8|11712.8|1480
1661932200000|2022-08-31 07:50:00|11717.6|11713.6|11718.4|11714.4|11718.4|11714.4|11716.8|11712.8|1300
1661932500000|2022-08-31 07:55:00|11717.6|11713.6|11716.8|11712.8|11718.4|11714.4|11713.7|11709.7|1007
1661932800000|2022-08-31 08:00:00|11715.3|11711.3|11713.7|11709.7|11715.3|11711.3|11713.7|11709.7|529
1661933100000|2022-08-31 08:05:00|11715.3|11711.3|11710.6|11706.6|11715.3|11711.3|11710.6|11706.6|2028
1661933400000|2022-08-31 08:10:00|11712.2|11708.2|11707.5|11703.5|11712.2|11708.2|11707.5|11703.5|1932
1661933700000|2022-08-31 08:15:00|11705.9|11701.9|11702.8|11698.8|11707.5|11703.5|11702.8|11698.8|2222
1661934000000|2022-08-31 08:20:00|11701.2|11697.2|11693.4|11689.4|11702.8|11698.8|11691.8|11687.8|5914
1661934300000|2022-08-31 08:25:00|11695|11691|11695|11691|11695|11691|11691.8|11687.8|1988
1661934600000|2022-08-31 08:30:00|11693.4|11689.4|11693.4|11689.4|11695|11691|11691.8|11687.8|2030
1661934900000|2022-08-31 08:35:00|11695|11691|11696.5|11692.5|11696.5|11692.5|11691.8|11687.8|3330
1661935200000|2022-08-31 08:40:00|11695|11691|11696.5|11692.5|11696.5|11692.5|11695|11691|744
1661935500000|2022-08-31 08:45:00|11695|11691|11693.4|11689.4|11695|11691|11691.8|11687.8|2698
1661935800000|2022-08-31 08:50:00|11695|11691|11698.1|11694.1|11698.1|11694.1|11693.4|11689.4|712
1661936100000|2022-08-31 08:55:00|11699.7|11695.7|11695|11691|11699.7|11695.7|11693.4|11689.4|2570
1661936400000|2022-08-31 09:00:00|11692.6|11688.6|11699.7|11695.7|11699.7|11695.7|11688.7|11684.7|4778
1661936700000|2022-08-31 09:05:00|11701.2|11697.2|11698.1|11694.1|11701.2|11697.2|11698.1|11694.1|1537
1661937000000|2022-08-31 09:10:00|11699.7|11695.7|11699.7|11695.7|11699.7|11695.7|11698.1|11694.1|1079
1661937300000|2022-08-31 09:15:00|11698.1|11694.1|11696.5|11692.5|11699.7|11695.7|11695|11691|599
1661937600000|2022-08-31 09:20:00|11698.1|11694.1|11695|11691|11698.1|11694.1|11691.8|11687.8|798
1661937900000|2022-08-31 09:25:00|11696.5|11692.5|11695|11691|11696.5|11692.5|11693.4|11689.4|691
1661938200000|2022-08-31 09:30:00|11693.4|11689.4|11691.8|11687.8|11693.4|11689.4|11690.3|11686.3|1208
1661938500000|2022-08-31 09:35:00|11690.3|11686.3|11680.9|11676.9|11690.3|11686.3|11680.9|11676.9|6388
1661938800000|2022-08-31 09:40:00|11679.3|11675.3|11680.9|11676.9|11684|11680|11679.3|11675.3|5447
1661939100000|2022-08-31 09:45:00|11682.5|11678.5|11679.3|11675.3|11684|11680|11679.3|11675.3|2346
1661939400000|2022-08-31 09:50:00|11680.9|11676.9|11677.8|11673.8|11680.9|11676.9|11677.8|11673.8|1904
1661939700000|2022-08-31 09:55:00|11679.3|11675.3|11676.2|11672.2|11679.3|11675.3|11673.1|11669.1|2234
1661940000000|2022-08-31 10:00:00|11674.7|11670.7|11676.2|11672.2|11676.2|11672.2|11673.1|11669.1|3488
1661940300000|2022-08-31 10:05:00|11674.7|11670.7|11677.8|11673.8|11677.8|11673.8|11673.1|11669.1|2807
1661940600000|2022-08-31 10:10:00|11676.2|11672.2|11680.9|11676.9|11682.5|11678.5|11676.2|11672.2|4591
1661940900000|2022-08-31 10:15:00|11682.5|11678.5|11682.5|11678.5|11682.5|11678.5|11680.9|11676.9|2360
1661941200000|2022-08-31 10:20:00|11684|11680|11682.5|11678.5|11684|11680|11682.5|11678.5|2588
1661941500000|2022-08-31 10:25:00|11684|11680|11682.5|11678.5|11684|11680|11682.5|11678.5|2606
1661941800000|2022-08-31 10:30:00|11684|11680|11682.5|11678.5|11687.2|11683.2|11682.5|11678.5|3234
1661942100000|2022-08-31 10:35:00|11684|11680|11685.6|11681.6|11685.6|11681.6|11682.5|11678.5|847
1661942400000|2022-08-31 10:40:00|11687.2|11683.2|11687.2|11683.2|11688.7|11684.7|11685.6|11681.6|2995
1661942700000|2022-08-31 10:45:00|11688.7|11684.7|11687.2|11683.2|11688.7|11684.7|11687.2|11683.2|1113
1661943000000|2022-08-31 10:50:00|11686.4|11682.4|11685.6|11681.6|11687.2|11683.2|11685.6|11681.6|2048
1661943300000|2022-08-31 10:55:00|11684|11680|11682.5|11678.5|11685.6|11681.6|11680.9|11676.9|1974
1661943600000|2022-08-31 11:00:00|11680.9|11676.9|11685.6|11681.6|11685.6|11681.6|11680.9|11676.9|1146
1661943900000|2022-08-31 11:05:00|11686.4|11682.4|11685.6|11681.6|11687.2|11683.2|11684|11680|1855
1661944200000|2022-08-31 11:10:00|11687.2|11683.2|11690.3|11686.3|11690.3|11686.3|11685.6|11681.6|904
1661944500000|2022-08-31 11:15:00|11688.7|11684.7|11685.6|11681.6|11688.7|11684.7|11684|11680|1446
1661944800000|2022-08-31 11:20:00|11686.4|11682.4|11687.2|11683.2|11688.7|11684.7|11685.6|11681.6|1371
1661945100000|2022-08-31 11:25:00|11685.6|11681.6|11687.2|11683.2|11687.2|11683.2|11685.6|11681.6|661
1661945400000|2022-08-31 11:30:00|11688.7|11684.7|11685.6|11681.6|11688.7|11684.7|11685.6|11681.6|2293
1661945700000|2022-08-31 11:35:00|11687.2|11683.2|11690.3|11686.3|11690.3|11686.3|11687.2|11683.2|2849
1661946000000|2022-08-31 11:40:00|11691.8|11687.8|11691.8|11687.8|11691.8|11687.8|11690.3|11686.3|2627
1661946300000|2022-08-31 11:45:00|11690.3|11686.3|11693.4|11689.4|11693.4|11689.4|11690.3|11686.3|6756
1661946600000|2022-08-31 11:50:00|11691.8|11687.8|11693.4|11689.4|11693.4|11689.4|11691.8|11687.8|4647
1661946900000|2022-08-31 11:55:00|11695|11691|11693.4|11689.4|11695|11691|11693.4|11689.4|1050
1661947200000|2022-08-31 12:00:00|11692.6|11688.6|11693.4|11689.4|11693.4|11689.4|11690.3|11686.3|4191
1661947500000|2022-08-31 12:05:00|11691.8|11687.8|11695|11691|11695|11691|11691.8|11687.8|1493
1661947800000|2022-08-31 12:10:00|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|11691.8|11687.8|1981
1661948100000|2022-08-31 12:15:00|11691.8|11687.8|11701.2|11697.2|11702.8|11698.8|11691.1|11687.1|14078
1661948400000|2022-08-31 12:20:00|11699.7|11695.7|11698.1|11694.1|11701.2|11697.2|11693.4|11689.4|4019
1661948700000|2022-08-31 12:25:00|11699.7|11695.7|11699.7|11695.7|11702.8|11698.8|11698.1|11694.1|4062
1661949000000|2022-08-31 12:30:00|11701.2|11697.2|11710.6|11706.6|11712.2|11708.2|11701.2|11697.2|5678
1661949300000|2022-08-31 12:35:00|11712.2|11708.2|11695|11691|11712.2|11708.2|11695|11691|13912
1661949600000|2022-08-31 12:40:00|11696.5|11692.5|11688.7|11684.7|11696.5|11692.5|11687.2|11683.2|5846
1661949900000|2022-08-31 12:45:00|11687.2|11683.2|11685.6|11681.6|11690.3|11686.3|11684|11680|6866
1661950200000|2022-08-31 12:50:00|11687.2|11683.2|11688.7|11684.7|11691.8|11687.8|11685.6|11681.6|7078
1661950500000|2022-08-31 12:55:00|11690.3|11686.3|11688.7|11684.7|11691.8|11687.8|11687.2|11683.2|5748
1661950800000|2022-08-31 13:00:00|11690.3|11686.3|11691.8|11687.8|11693.4|11689.4|11685.6|11681.6|2945
1661951100000|2022-08-31 13:05:00|11690.3|11686.3|11699.7|11695.7|11699.7|11695.7|11690.3|11686.3|6445
1661951400000|2022-08-31 13:10:00|11701.2|11697.2|11704.3|11700.3|11707.5|11703.5|11696.5|11692.5|3382
1661951700000|2022-08-31 13:15:00|11702.8|11698.8|11701.2|11697.2|11704.3|11700.3|11696.5|11692.5|3077
1661952000000|2022-08-31 13:20:00|11700.4|11696.4|11696.5|11692.5|11701.2|11697.2|11695|11691|2528
1661952300000|2022-08-31 13:25:00|11697.3|11693.3|11695|11691|11698.1|11694.1|11693.4|11689.4|5106
1661952600000|2022-08-31 13:30:00|11695.8|11691.8|11695|11691|11699.7|11695.7|11693.4|11689.4|3465
1661952900000|2022-08-31 13:35:00|11696.5|11692.5|11693.4|11689.4|11696.5|11692.5|11690.3|11686.3|3930
1661953200000|2022-08-31 13:40:00|11691.8|11687.8|11696.5|11692.5|11698.1|11694.1|11691.8|11687.8|7862
1661953500000|2022-08-31 13:45:00|11698.1|11694.1|11696.5|11692.5|11701.2|11697.2|11695|11691|6248
1661953800000|2022-08-31 13:50:00|11698.1|11694.1|11701.2|11697.2|11701.2|11697.2|11695|11691|6186
1661954100000|2022-08-31 13:55:00|11702.8|11698.8|11712.2|11708.2|11712.2|11708.2|11701.2|11697.2|4559
1661954400000|2022-08-31 14:00:00|11711.4|11707.4|11709|11705|11712.2|11708.2|11705.9|11701.9|4163
1661954700000|2022-08-31 14:05:00|11710.6|11706.6|11709|11705|11712.2|11708.2|11707.5|11703.5|4193
1661955000000|2022-08-31 14:10:00|11707.5|11703.5|11709|11705|11709|11705|11705.9|11701.9|2445
1661955300000|2022-08-31 14:15:00|11707.5|11703.5|11702.8|11698.8|11707.5|11703.5|11702.8|11698.8|1646
1661955600000|2022-08-31 14:20:00|11704.3|11700.3|11701.2|11697.2|11704.3|11700.3|11698.1|11694.1|3553
1661955900000|2022-08-31 14:25:00|11699.7|11695.7|11707.5|11703.5|11707.5|11703.5|11699.7|11695.7|2458
1661956200000|2022-08-31 14:30:00|11705.9|11701.9|11715.3|11711.3|11715.3|11711.3|11705.9|11701.9|8635
1661956500000|2022-08-31 14:35:00|11713.7|11709.7|11710.6|11706.6|11713.7|11709.7|11709|11705|4107
1661956800000|2022-08-31 14:40:00|11712.2|11708.2|11712.2|11708.2|11712.2|11708.2|11709|11705|2040
1661957100000|2022-08-31 14:45:00|11710.6|11706.6|11715.3|11711.3|11715.3|11711.3|11710.6|11706.6|1478
1661957400000|2022-08-31 14:50:00|11713.7|11709.7|11713.7|11709.7|11713.7|11709.7|11712.2|11708.2|3448
1661957700000|2022-08-31 14:55:00|11712.2|11708.2|11713.7|11709.7|11713.7|11709.7|11710.6|11706.6|8094
1661958000000|2022-08-31 15:00:00|11715.3|11711.3|11710.6|11706.6|11715.3|11711.3|11709|11705|3119
1661958300000|2022-08-31 15:05:00|11709|11705|11709|11705|11712.2|11708.2|11705.9|11701.9|2199
1661958600000|2022-08-31 15:10:00|11710.6|11706.6|11705.9|11701.9|11710.6|11706.6|11705.9|11701.9|5253
1661958900000|2022-08-31 15:15:00|11707.5|11703.5|11707.5|11703.5|11709|11705|11704.3|11700.3|4367
1661959200000|2022-08-31 15:20:00|11709|11705|11709|11705|11713.7|11709.7|11708.3|11704.3|3369
1661959500000|2022-08-31 15:25:00|11710.6|11706.6|11709|11705|11710.6|11706.6|11709|11705|1720
1661959800000|2022-08-31 15:30:00|11710.6|11706.6|11707.5|11703.5|11710.6|11706.6|11707.5|11703.5|1471
1661960100000|2022-08-31 15:35:00|11705.9|11701.9|11698.1|11694.1|11707.5|11703.5|11698.1|11694.1|5490
1661960400000|2022-08-31 15:40:00|11699.7|11695.7|11702.8|11698.8|11702.8|11698.8|11696.5|11692.5|3615
1661960700000|2022-08-31 15:45:00|11701.2|11697.2|11702.8|11698.8|11704.3|11700.3|11701.2|11697.2|2952
1661961000000|2022-08-31 15:50:00|11704.3|11700.3|11701.2|11697.2|11704.3|11700.3|11701.2|11697.2|1259
1661961300000|2022-08-31 15:55:00|11702.8|11698.8|11699.7|11695.7|11702.8|11698.8|11698.1|11694.1|1510
1661961600000|2022-08-31 16:00:00|11698.1|11694.1|11704.3|11700.3|11704.3|11700.3|11698.1|11694.1|5439
1661961900000|2022-08-31 16:05:00|11702.8|11698.8|11704.3|11700.3|11704.3|11700.3|11702.8|11698.8|9221
1661962200000|2022-08-31 16:10:00|11705.9|11701.9|11705.9|11701.9|11707.5|11703.5|11704.3|11700.3|3454
1661962500000|2022-08-31 16:15:00|11704.3|11700.3|11705.9|11701.9|11707.5|11703.5|11704.3|11700.3|3239
1661962800000|2022-08-31 16:20:00|11704.3|11700.3|11699.7|11695.7|11704.3|11700.3|11699.7|11695.7|4887
1661963100000|2022-08-31 16:25:00|11701.2|11697.2|11701.2|11697.2|11702.8|11698.8|11699.7|11695.7|7932
1661963400000|2022-08-31 16:30:00|11702.8|11698.8|11701.2|11697.2|11702.8|11698.8|11701.2|11697.2|4335
1661963700000|2022-08-31 16:35:00|11702.8|11698.8|11702.8|11698.8|11704.3|11700.3|11701.2|11697.2|4103
1661964000000|2022-08-31 16:40:00|11704.3|11700.3|11699.7|11695.7|11704.3|11700.3|11699.7|11695.7|1159
1661964300000|2022-08-31 16:45:00|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|11699.7|11695.7|731
1661964600000|2022-08-31 16:50:00|11702.8|11698.8|11699.7|11695.7|11702.8|11698.8|11698.1|11694.1|5225
1661964900000|2022-08-31 16:55:00|11698.1|11694.1|11702.8|11698.8|11702.8|11698.8|11698.1|11694.1|2646
1661965200000|2022-08-31 17:00:00|11701.2|11697.2|11701.2|11697.2|11702.8|11698.8|11701.2|11697.2|1126
1661965500000|2022-08-31 17:05:00|11702.8|11698.8|11701.2|11697.2|11702.8|11698.8|11699.7|11695.7|1890
1661965800000|2022-08-31 17:10:00|11702.8|11698.8|11701.2|11697.2|11702.8|11698.8|11701.2|11697.2|904
1661966100000|2022-08-31 17:15:00|11699.7|11695.7|11702.8|11698.8|11702.8|11698.8|11699.7|11695.7|1014
1661966400000|2022-08-31 17:20:00|11701.2|11697.2|11702.8|11698.8|11702.8|11698.8|11701.2|11697.2|1293
1661966700000|2022-08-31 17:25:00|11701.2|11697.2|11702.8|11698.8|11702.8|11698.8|11701.2|11697.2|1900
1661967000000|2022-08-31 17:30:00|11701.2|11697.2|11701.2|11697.2|11702.8|11698.8|11701.2|11697.2|4381
1661967300000|2022-08-31 17:35:00|11699.7|11695.7|11699.7|11695.7|11701.2|11697.2|11699.7|11695.7|1576
1661967600000|2022-08-31 17:40:00|11701.2|11697.2|11699.7|11695.7|11701.2|11697.2|11699.7|11695.7|406
1661967900000|2022-08-31 17:45:00|11701.2|11697.2|11699.7|11695.7|11701.2|11697.2|11699.7|11695.7|1775
1661968200000|2022-08-31 17:50:00|11701.2|11697.2|11699.7|11695.7|11701.2|11697.2|11699.7|11695.7|1333
1661968500000|2022-08-31 17:55:00|11701.2|11697.2|11699.7|11695.7|11701.2|11697.2|11699.7|11695.7|3846
1661968800000|2022-08-31 18:00:00|11698.1|11694.1|11699.7|11695.7|11699.7|11695.7|11696.5|11692.5|4462
1661969100000|2022-08-31 18:05:00|11698.1|11694.1|11696.5|11692.5|11699.7|11695.7|11696.5|11692.5|1872
1661969400000|2022-08-31 18:10:00|11695|11691|11693.4|11689.4|11696.5|11692.5|11693.4|11689.4|1671
1661969700000|2022-08-31 18:15:00|11691.8|11687.8|11693.4|11689.4|11693.4|11689.4|11691.8|11687.8|1180
1661970000000|2022-08-31 18:20:00|11695|11691|11693.4|11689.4|11695|11691|11693.4|11689.4|2946
1661970300000|2022-08-31 18:25:00|11691.8|11687.8|11696.5|11692.5|11696.5|11692.5|11691.8|11687.8|4387
1661970600000|2022-08-31 18:30:00|11695|11691|11696.5|11692.5|11696.5|11692.5|11695|11691|1534
1661970900000|2022-08-31 18:35:00|11698.1|11694.1|11698.1|11694.1|11699.7|11695.7|11696.5|11692.5|1498
1661971200000|2022-08-31 18:40:00|11699.7|11695.7|11702.8|11698.8|11702.8|11698.8|11698.1|11694.1|3777
1661971500000|2022-08-31 18:45:00|11704.3|11700.3|11702.8|11698.8|11704.3|11700.3|11701.2|11697.2|3300
1661971800000|2022-08-31 18:50:00|11701.2|11697.2|11696.5|11692.5|11702.8|11698.8|11696.5|11692.5|4825
1661972100000|2022-08-31 18:55:00|11698.1|11694.1|11691.8|11687.8|11701.2|11697.2|11691.8|11687.8|16975
1661972400000|2022-08-31 19:00:00|11690.3|11686.3|11691.8|11687.8|11691.8|11687.8|11690.3|11686.3|7565
1661972700000|2022-08-31 19:05:00|11690.3|11686.3|11685.6|11681.6|11690.3|11686.3|11685.6|11681.6|5291
1661973000000|2022-08-31 19:10:00|11684|11680|11679.3|11675.3|11684|11680|11676.2|11672.2|8821
1661973300000|2022-08-31 19:15:00|11680.9|11676.9|11682.5|11678.5|11684|11680|11680.9|11676.9|5850
1661973600000|2022-08-31 19:20:00|11684|11680|11685.6|11681.6|11685.6|11681.6|11684|11680|4428
1661973900000|2022-08-31 19:25:00|11684|11680|11685.6|11681.6|11685.6|11681.6|11684|11680|2120
1661974200000|2022-08-31 19:30:00|11684|11680|11682.5|11678.5|11684|11680|11682.5|11678.5|3976
1661974500000|2022-08-31 19:35:00|11680.9|11676.9|11674.7|11670.7|11680.9|11676.9|11674.7|11670.7|5050
1661974800000|2022-08-31 19:40:00|11676.2|11672.2|11674.7|11670.7|11676.2|11672.2|11670|11666|8013
1661975100000|2022-08-31 19:45:00|11673.1|11669.1|11660.6|11656.6|11674.7|11670.7|11660.6|11656.6|7691
1661975400000|2022-08-31 19:50:00|11662.2|11658.2|11655.9|11651.9|11663.7|11659.7|11654.3|11650.3|13189
1661975700000|2022-08-31 19:55:00|11657.5|11653.5|11663.7|11659.7|11665.3|11661.3|11655.9|11651.9|22338
1661976000000|2022-08-31 20:00:00|11665.3|11661.3|11651.2|11647.2|11666.8|11662.8|11651.2|11647.2|18913
1661976300000|2022-08-31 20:05:00|11649.7|11645.7|11652.8|11648.8|11655.9|11651.9|11649.7|11645.7|8525
1661976600000|2022-08-31 20:10:00|11651.2|11647.2|11652.8|11648.8|11654.3|11650.3|11651.2|11647.2|7083
1661976900000|2022-08-31 20:15:00|11654.3|11650.3|11655.9|11651.9|11657.5|11653.5|11654.3|11650.3|4855
1661977200000|2022-08-31 20:20:00|11657.5|11653.5|11655.9|11651.9|11659|11655|11655.9|11651.9|3907
1661977500000|2022-08-31 20:25:00|11654.3|11650.3|11654.3|11650.3|11655.9|11651.9|11652.8|11648.8|5635
1661977800000|2022-08-31 20:30:00|11652.8|11648.8|11652.8|11648.8|11654.3|11650.3|11651.2|11647.2|4759
1661978100000|2022-08-31 20:35:00|11652|11648|11648.1|11644.1|11652.8|11648.8|11646.5|11642.5|5566
1661978400000|2022-08-31 20:40:00|11649.7|11645.7|11643.4|11639.4|11652.8|11648.8|11643.4|11639.4|3215
1661978700000|2022-08-31 20:45:00|11645|11641|11643.4|11639.4|11646.5|11642.5|11643.4|11639.4|4772
1661979000000|2022-08-31 20:50:00|11641.8|11637.8|11641.8|11637.8|11643.4|11639.4|11640.3|11636.3|4040
1661979300000|2022-08-31 20:55:00|11643.4|11639.4|11643.4|11639.4|11643.4|11639.4|11641.8|11637.8|4128
1661983200000|2022-08-31 22:00:00|11645|11641|11646.5|11642.5|11646.5|11642.5|11641.8|11637.8|2251
1661983500000|2022-08-31 22:05:00|11645|11641|11646.5|11642.5|11646.5|11642.5|11645|11641|540
1661983800000|2022-08-31 22:10:00|11645|11641|11645|11641|11645|11641|11645|11641|259
1661984100000|2022-08-31 22:15:00|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|274
1661984400000|2022-08-31 22:20:00|11648.1|11644.1|11646.5|11642.5|11648.1|11644.1|11646.5|11642.5|370
1661984700000|2022-08-31 22:25:00|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|284
1661985000000|2022-08-31 22:30:00|||||||||392
1661985300000|2022-08-31 22:35:00|11646.5|11642.5|11648.1|11644.1|11648.1|11644.1|11646.5|11642.5|1020
1661985600000|2022-08-31 22:40:00|11646.5|11642.5|11646.5|11642.5|11648.1|11644.1|11646.5|11642.5|370
1661985900000|2022-08-31 22:45:00|11645|11641|11646.5|11642.5|11646.5|11642.5|11645|11641|567
1661986200000|2022-08-31 22:50:00|||||||||103
1661986500000|2022-08-31 22:55:00|||||||||12
1661986800000|2022-08-31 23:00:00|11648.1|11644.1|11646.5|11642.5|11648.1|11644.1|11646.5|11642.5|517
1661987100000|2022-08-31 23:05:00|11645|11641|11646.5|11642.5|11646.5|11642.5|11645|11641|261
1661987400000|2022-08-31 23:10:00|||||||||197
1661987700000|2022-08-31 23:15:00|||||||||230
1661988000000|2022-08-31 23:20:00|||||||||60
1661988300000|2022-08-31 23:25:00|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|447
1661988600000|2022-08-31 23:30:00|11647.3|11643.3|11648.1|11644.1|11648.1|11644.1|11646.5|11642.5|272
1661988900000|2022-08-31 23:35:00|11646.5|11642.5|11648.1|11644.1|11648.1|11644.1|11646.5|11642.5|476
1661989200000|2022-08-31 23:40:00|||||||||524
1661989500000|2022-08-31 23:45:00|11646.5|11642.5|11645|11641|11646.5|11642.5|11645|11641|691
1661989800000|2022-08-31 23:50:00|11643.4|11639.4|11641.8|11637.8|11643.4|11639.4|11641.8|11637.8|1369
1661990100000|2022-08-31 23:55:00|11643.4|11639.4|11641.8|11637.8|11645|11641|11641.8|11637.8|969
1661990400000|2022-09-01 00:00:00|11640.3|11636.3|11640.3|11636.3|11640.3|11636.3|11635.6|11631.6|1880
1661990700000|2022-09-01 00:05:00|11638.7|11634.7|11638.7|11634.7|11640.3|11636.3|11638.7|11634.7|1085
1661991000000|2022-09-01 00:10:00|11640.3|11636.3|11634|11630|11640.3|11636.3|11632.5|11628.5|2136
1661991300000|2022-09-01 00:15:00|11632.5|11628.5|11629.3|11625.3|11632.5|11628.5|11627.8|11623.8|2477
1661991600000|2022-09-01 00:20:00|11630.9|11626.9|11632.5|11628.5|11634|11630|11629.3|11625.3|1208
1661991900000|2022-09-01 00:25:00|11634|11630|11632.5|11628.5|11634|11630|11632.5|11628.5|540
1661992200000|2022-09-01 00:30:00|11634|11630|11632.5|11628.5|11637.2|11633.2|11632.5|11628.5|1634
1661992500000|2022-09-01 00:35:00|11634|11630|11632.5|11628.5|11634|11630|11630.9|11626.9|724
1661992800000|2022-09-01 00:40:00|11630.9|11626.9|11635.6|11631.6|11635.6|11631.6|11630.9|11626.9|990
1661993100000|2022-09-01 00:45:00|11636.4|11632.4|11637.2|11633.2|11637.2|11633.2|11635.6|11631.6|595
1661993400000|2022-09-01 00:50:00|11635.6|11631.6|11635.6|11631.6|11637.2|11633.2|11634|11630|362
1661993700000|2022-09-01 00:55:00|11634|11630|11630.9|11626.9|11635.6|11631.6|11627.8|11623.8|2376
1661994000000|2022-09-01 01:00:00|11629.3|11625.3|11630.9|11626.9|11632.5|11628.5|11627.8|11623.8|1371
1661994300000|2022-09-01 01:05:00|11632.5|11628.5|11629.3|11625.3|11634|11630|11629.3|11625.3|1087
1661994600000|2022-09-01 01:10:00|11627.8|11623.8|11627.8|11623.8|11629.3|11625.3|11627.8|11623.8|749
1661994900000|2022-09-01 01:15:00|11629.3|11625.3|11630.9|11626.9|11630.9|11626.9|11629.3|11625.3|615
1661995200000|2022-09-01 01:20:00|11629.3|11625.3|11630.9|11626.9|11632.5|11628.5|11629.3|11625.3|1057
1661995500000|2022-09-01 01:25:00|11632.5|11628.5|11630.9|11626.9|11632.5|11628.5|11630.9|11626.9|561
1661995800000|2022-09-01 01:30:00|11632.5|11628.5|11630.9|11626.9|11632.5|11628.5|11630.9|11626.9|1145
1661996100000|2022-09-01 01:35:00|11631.7|11627.7|11630.9|11626.9|11632.5|11628.5|11629.3|11625.3|551
1661996400000|2022-09-01 01:40:00|11629.3|11625.3|11630.9|11626.9|11630.9|11626.9|11629.3|11625.3|1185
1661996700000|2022-09-01 01:45:00|11632.5|11628.5|11634|11630|11634|11630|11632.5|11628.5|1236
1661997000000|2022-09-01 01:50:00|11635.6|11631.6|11634|11630|11635.6|11631.6|11634|11630|585
1661997300000|2022-09-01 01:55:00|11635.6|11631.6|11634|11630|11635.6|11631.6|11634|11630|573
1661997600000|2022-09-01 02:00:00|11632.5|11628.5|11634|11630|11634|11630|11632.5|11628.5|471
1661997900000|2022-09-01 02:05:00|11635.6|11631.6|11637.2|11633.2|11637.2|11633.2|11635.6|11631.6|402
1661998200000|2022-09-01 02:10:00|11635.6|11631.6|11637.2|11633.2|11637.2|11633.2|11635.6|11631.6|916
1661998500000|2022-09-01 02:15:00|11638.7|11634.7|11637.2|11633.2|11638.7|11634.7|11637.2|11633.2|578
1661998800000|2022-09-01 02:20:00|11635.6|11631.6|11638.7|11634.7|11638.7|11634.7|11635.6|11631.6|1311
1661999100000|2022-09-01 02:25:00|11640.3|11636.3|11640.3|11636.3|11641.8|11637.8|11640.3|11636.3|760
1661999400000|2022-09-01 02:30:00|11638.7|11634.7|11638.7|11634.7|11638.7|11634.7|11638.7|11634.7|55
1661999700000|2022-09-01 02:35:00|11640.3|11636.3|11640.3|11636.3|11640.3|11636.3|11638.7|11634.7|758
1662000000000|2022-09-01 02:40:00|11638.7|11634.7|11640.3|11636.3|11640.3|11636.3|11638.7|11634.7|465
1662000300000|2022-09-01 02:45:00|||||||||27
1662000600000|2022-09-01 02:50:00|11638.7|11634.7|11640.3|11636.3|11640.3|11636.3|11638.7|11634.7|122
1662000900000|2022-09-01 02:55:00|11638.7|11634.7|11637.2|11633.2|11640.3|11636.3|11637.2|11633.2|545
1662001200000|2022-09-01 03:00:00|11638.7|11634.7|11638.7|11634.7|11638.7|11634.7|11637.2|11633.2|111
1662001500000|2022-09-01 03:05:00|11637.2|11633.2|11637.2|11633.2|11637.2|11633.2|11637.2|11633.2|269
1662001800000|2022-09-01 03:10:00|11638.7|11634.7|11637.2|11633.2|11638.7|11634.7|11637.2|11633.2|235
1662002100000|2022-09-01 03:15:00|11638.7|11634.7|11637.2|11633.2|11638.7|11634.7|11637.2|11633.2|709
1662002400000|2022-09-01 03:20:00|11637.9|11633.9|11637.2|11633.2|11638.7|11634.7|11637.2|11633.2|619
1662002700000|2022-09-01 03:25:00|11638.7|11634.7|11638.7|11634.7|11638.7|11634.7|11638.7|11634.7|53
1662003000000|2022-09-01 03:30:00|11637.2|11633.2|11638.7|11634.7|11638.7|11634.7|11637.2|11633.2|351
1662003300000|2022-09-01 03:35:00|11640.3|11636.3|11640.3|11636.3|11640.3|11636.3|11640.3|11636.3|1026
1662003600000|2022-09-01 03:40:00|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|11640.3|11636.3|1257
1662003900000|2022-09-01 03:45:00|11641.1|11637.1|11643.4|11639.4|11643.4|11639.4|11640.3|11636.3|950
1662004200000|2022-09-01 03:50:00|11641.8|11637.8|11643.4|11639.4|11643.4|11639.4|11641.8|11637.8|993
1662004500000|2022-09-01 03:55:00|11645|11641|11643.4|11639.4|11645|11641|11641.8|11637.8|1008
1662004800000|2022-09-01 04:00:00|11645|11641|11645|11641|11645|11641|11645|11641|572
1662005100000|2022-09-01 04:05:00|11643.4|11639.4|11645|11641|11645|11641|11643.4|11639.4|664
1662005400000|2022-09-01 04:10:00|11643.4|11639.4|11643.4|11639.4|11645|11641|11643.4|11639.4|260
1662005700000|2022-09-01 04:15:00|11642.6|11638.6|11641.8|11637.8|11643.4|11639.4|11641.8|11637.8|673
1662006000000|2022-09-01 04:20:00|11643.4|11639.4|11641.8|11637.8|11643.4|11639.4|11641.8|11637.8|454
1662006300000|2022-09-01 04:25:00|11643.4|11639.4|11643.4|11639.4|11645|11641|11643.4|11639.4|433
1662006600000|2022-09-01 04:30:00|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|51
1662006900000|2022-09-01 04:35:00|11640.3|11636.3|11641.8|11637.8|11641.8|11637.8|11640.3|11636.3|406
1662007200000|2022-09-01 04:40:00|11643.4|11639.4|11641.8|11637.8|11643.4|11639.4|11641.8|11637.8|307
1662007500000|2022-09-01 04:45:00|11640.3|11636.3|11641.8|11637.8|11641.8|11637.8|11640.3|11636.3|310
1662007800000|2022-09-01 04:50:00|11643.4|11639.4|11641.8|11637.8|11643.4|11639.4|11641.8|11637.8|192
1662008100000|2022-09-01 04:55:00|||||||||35
1662008400000|2022-09-01 05:00:00|||||||||80
1662008700000|2022-09-01 05:05:00|11640.3|11636.3|11641.8|11637.8|11641.8|11637.8|11640.3|11636.3|128
1662009000000|2022-09-01 05:10:00|11643.4|11639.4|11643.4|11639.4|11643.4|11639.4|11643.4|11639.4|197
1662009300000|2022-09-01 05:15:00|11645|11641|11645|11641|11645|11641|11643.4|11639.4|216
1662009600000|2022-09-01 05:20:00|11644.2|11640.2|11645|11641|11645|11641|11643.4|11639.4|364
1662009900000|2022-09-01 05:25:00|||||||||15
1662010200000|2022-09-01 05:30:00|||||||||523
1662010500000|2022-09-01 05:35:00|11643.4|11639.4|11641.8|11637.8|11643.4|11639.4|11641.8|11637.8|1207
1662010800000|2022-09-01 05:40:00|11643.4|11639.4|11643.4|11639.4|11643.4|11639.4|11641.8|11637.8|629
1662011100000|2022-09-01 05:45:00|11641.8|11637.8|11643.4|11639.4|11643.4|11639.4|11641.8|11637.8|605
1662011400000|2022-09-01 05:50:00|11645|11641|11646.5|11642.5|11648.1|11644.1|11645|11641|2351
1662011700000|2022-09-01 05:55:00|11647.3|11643.3|11648.1|11644.1|11649.7|11645.7|11647.3|11643.3|1662
1662012000000|2022-09-01 06:00:00|11649.7|11645.7|11646.5|11642.5|11649.7|11645.7|11645|11641|2453
1662012300000|2022-09-01 06:05:00|11648.1|11644.1|11646.5|11642.5|11648.1|11644.1|11645|11641|1248
1662012600000|2022-09-01 06:10:00|11645|11641|11649.7|11645.7|11649.7|11645.7|11645|11641|1166
1662012900000|2022-09-01 06:15:00|11648.1|11644.1|11649.7|11645.7|11649.7|11645.7|11648.1|11644.1|1145
1662013200000|2022-09-01 06:20:00|11648.1|11644.1|11643.4|11639.4|11649.7|11645.7|11643.4|11639.4|3141
1662013500000|2022-09-01 06:25:00|11641.8|11637.8|11638.7|11634.7|11643.4|11639.4|11638.7|11634.7|3411
1662013800000|2022-09-01 06:30:00|11640.3|11636.3|11638.7|11634.7|11640.3|11636.3|11637.2|11633.2|1871
1662014100000|2022-09-01 06:35:00|11640.3|11636.3|11640.3|11636.3|11641.8|11637.8|11638.7|11634.7|749
1662014400000|2022-09-01 06:40:00|11641.8|11637.8|11638.7|11634.7|11641.8|11637.8|11637.2|11633.2|1277
1662014700000|2022-09-01 06:45:00|11640.3|11636.3|11635.6|11631.6|11640.3|11636.3|11635.6|11631.6|2173
1662015000000|2022-09-01 06:50:00|11634|11630|11637.2|11633.2|11637.2|11633.2|11634|11630|1482
1662015300000|2022-09-01 06:55:00|11635.6|11631.6|11641.8|11637.8|11641.8|11637.8|11635.6|11631.6|3688
1662015600000|2022-09-01 07:00:00|11640.3|11636.3|11638.7|11634.7|11641.8|11637.8|11635.6|11631.6|3138
1662015900000|2022-09-01 07:05:00|11640.3|11636.3|11640.3|11636.3|11640.3|11636.3|11637.2|11633.2|994
1662016200000|2022-09-01 07:10:00|11638.7|11634.7|11640.3|11636.3|11641.8|11637.8|11637.2|11633.2|1844
1662016500000|2022-09-01 07:15:00|11638.7|11634.7|11645|11641|11645|11641|11638.7|11634.7|2052
1662016800000|2022-09-01 07:20:00|11646.5|11642.5|11651.2|11647.2|11651.2|11647.2|11645|11641|7836
1662017100000|2022-09-01 07:25:00|11649.7|11645.7|11649.7|11645.7|11652.8|11648.8|11648.1|11644.1|5595
1662017400000|2022-09-01 07:30:00|11648.1|11644.1|11645|11641|11649.7|11645.7|11645|11641|2100
1662017700000|2022-09-01 07:35:00|11643.4|11639.4|11643.4|11639.4|11646.5|11642.5|11641.8|11637.8|2138
1662018000000|2022-09-01 07:40:00|11641.8|11637.8|11646.5|11642.5|11648.1|11644.1|11641.8|11637.8|1049
1662018300000|2022-09-01 07:45:00|11645.8|11641.8|11646.5|11642.5|11648.1|11644.1|11643.4|11639.4|4042
1662018600000|2022-09-01 07:50:00|11643.4|11639.4|11643.4|11639.4|11648.1|11644.1|11641.8|11637.8|7655
1662018900000|2022-09-01 07:55:00|11645|11641|11641.8|11637.8|11646.5|11642.5|11641.8|11637.8|2032
1662019200000|2022-09-01 08:00:00|11640.3|11636.3|11638.7|11634.7|11643.4|11639.4|11638.7|11634.7|4627
1662019500000|2022-09-01 08:05:00|11640.3|11636.3|11643.4|11639.4|11643.4|11639.4|11638.7|11634.7|2709
1662019800000|2022-09-01 08:10:00|11645|11641|11641.8|11637.8|11648.1|11644.1|11640.3|11636.3|7175
1662020100000|2022-09-01 08:15:00|11640.3|11636.3|11641.8|11637.8|11645|11641|11640.3|11636.3|2677
1662020400000|2022-09-01 08:20:00|11640.3|11636.3|11638.7|11634.7|11641.8|11637.8|11638.7|11634.7|1188
1662020700000|2022-09-01 08:25:00|11637.2|11633.2|11637.2|11633.2|11638.7|11634.7|11635.6|11631.6|4354
1662021000000|2022-09-01 08:30:00|11635.6|11631.6|11635.6|11631.6|11637.2|11633.2|11635.6|11631.6|1288
1662021300000|2022-09-01 08:35:00|11637.2|11633.2|11637.2|11633.2|11638.7|11634.7|11635.6|11631.6|1675
1662021600000|2022-09-01 08:40:00|11638.7|11634.7|11638.7|11634.7|11640.3|11636.3|11638.7|11634.7|933
1662021900000|2022-09-01 08:45:00|11640.3|11636.3|11640.3|11636.3|11641.8|11637.8|11638.7|11634.7|2142
1662022200000|2022-09-01 08:50:00|11641.1|11637.1|11641.8|11637.8|11645|11641|11640.3|11636.3|3782
1662022500000|2022-09-01 08:55:00|11640.3|11636.3|11641.8|11637.8|11646.5|11642.5|11640.3|11636.3|1606
1662022800000|2022-09-01 09:00:00|11643.4|11639.4|11643.4|11639.4|11643.4|11639.4|11641.8|11637.8|1247
1662023100000|2022-09-01 09:05:00|11641.8|11637.8|11640.3|11636.3|11641.8|11637.8|11637.2|11633.2|1920
1662023400000|2022-09-01 09:10:00|11638.7|11634.7|11640.3|11636.3|11641.8|11637.8|11638.7|11634.7|671
1662023700000|2022-09-01 09:15:00|11641.8|11637.8|11643.4|11639.4|11643.4|11639.4|11641.8|11637.8|545
1662024000000|2022-09-01 09:20:00|11641.8|11637.8|11645|11641|11645|11641|11641.8|11637.8|2460
1662024300000|2022-09-01 09:25:00|11646.5|11642.5|11648.1|11644.1|11648.1|11644.1|11645|11641|531
1662024600000|2022-09-01 09:30:00|11646.5|11642.5|11651.2|11647.2|11651.2|11647.2|11646.5|11642.5|2066
1662024900000|2022-09-01 09:35:00|11652.8|11648.8|11651.2|11647.2|11652.8|11648.8|11649.7|11645.7|1528
1662025200000|2022-09-01 09:40:00|11649.7|11645.7|11651.2|11647.2|11652.8|11648.8|11649.7|11645.7|1930
1662025500000|2022-09-01 09:45:00|11649.7|11645.7|11652.8|11648.8|11652.8|11648.8|11649.7|11645.7|609
1662025800000|2022-09-01 09:50:00|11651.2|11647.2|11655.9|11651.9|11655.9|11651.9|11651.2|11647.2|2326
1662026100000|2022-09-01 09:55:00|11654.3|11650.3|11654.3|11650.3|11655.9|11651.9|11654.3|11650.3|1775
1662026400000|2022-09-01 10:00:00|11655.9|11651.9|11652.8|11648.8|11655.9|11651.9|11652.8|11648.8|2504
1662026700000|2022-09-01 10:05:00|11654.3|11650.3|11654.3|11650.3|11654.3|11650.3|11654.3|11650.3|69
1662027000000|2022-09-01 10:10:00|11652.8|11648.8|11651.2|11647.2|11654.3|11650.3|11650.4|11646.4|948
1662027300000|2022-09-01 10:15:00|11649.7|11645.7|11651.2|11647.2|11651.2|11647.2|11649.7|11645.7|1775
1662027600000|2022-09-01 10:20:00|11652.8|11648.8|11651.2|11647.2|11652.8|11648.8|11651.2|11647.2|950
1662027900000|2022-09-01 10:25:00|11649.7|11645.7|11649.7|11645.7|11651.2|11647.2|11649.7|11645.7|1426
1662028200000|2022-09-01 10:30:00|11651.2|11647.2|11649.7|11645.7|11652.8|11648.8|11649.7|11645.7|1417
1662028500000|2022-09-01 10:35:00|11651.2|11647.2|11646.5|11642.5|11651.2|11647.2|11646.5|11642.5|786
1662028800000|2022-09-01 10:40:00|11645|11641|11646.5|11642.5|11646.5|11642.5|11645|11641|746
1662029100000|2022-09-01 10:45:00|11648.1|11644.1|11643.4|11639.4|11648.1|11644.1|11643.4|11639.4|3265
1662029400000|2022-09-01 10:50:00|11645|11641|11645|11641|11645|11641|11643.4|11639.4|737
1662029700000|2022-09-01 10:55:00|11643.4|11639.4|11645|11641|11646.5|11642.5|11643.4|11639.4|339
1662030000000|2022-09-01 11:00:00|11646.5|11642.5|11648.1|11644.1|11648.1|11644.1|11645|11641|1236
1662030300000|2022-09-01 11:05:00|11649.7|11645.7|11646.5|11642.5|11649.7|11645.7|11646.5|11642.5|1781
1662030600000|2022-09-01 11:10:00|11648.1|11644.1|11646.5|11642.5|11648.1|11644.1|11645|11641|855
1662030900000|2022-09-01 11:15:00|11647.3|11643.3|11645|11641|11649.7|11645.7|11645|11641|2757
1662031200000|2022-09-01 11:20:00|11643.4|11639.4|11645|11641|11646.5|11642.5|11643.4|11639.4|1822
1662031500000|2022-09-01 11:25:00|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|11645|11641|2752
1662031800000|2022-09-01 11:30:00|11645|11641|11645|11641|11648.1|11644.1|11645|11641|941
1662032100000|2022-09-01 11:35:00|11646.5|11642.5|11646.5|11642.5|11648.1|11644.1|11645|11641|1273
1662032400000|2022-09-01 11:40:00|11648.1|11644.1|11652.8|11648.8|11652.8|11648.8|11648.1|11644.1|2178
1662032700000|2022-09-01 11:45:00|11651.2|11647.2|11652.8|11648.8|11654.3|11650.3|11651.2|11647.2|2178
1662033000000|2022-09-01 11:50:00|11654.3|11650.3|11651.2|11647.2|11654.3|11650.3|11651.2|11647.2|2136
1662033300000|2022-09-01 11:55:00|11652.8|11648.8|11651.2|11647.2|11652.8|11648.8|11651.2|11647.2|2211
1662033600000|2022-09-01 12:00:00|11649.7|11645.7|11648.1|11644.1|11649.7|11645.7|11648.1|11644.1|3269
1662033900000|2022-09-01 12:05:00|11649.7|11645.7|11651.2|11647.2|11652.8|11648.8|11649.7|11645.7|2359
1662034200000|2022-09-01 12:10:00|11649.7|11645.7|11640.3|11636.3|11649.7|11645.7|11640.3|11636.3|2186
1662034500000|2022-09-01 12:15:00|11638.7|11634.7|11637.2|11633.2|11638.7|11634.7|11632.5|11628.5|6559
1662034800000|2022-09-01 12:20:00|11635.6|11631.6|11623.1|11619.1|11635.6|11631.6|11623.1|11619.1|11638
1662035100000|2022-09-01 12:25:00|11621.5|11617.5|11621.5|11617.5|11624.7|11620.7|11620|11616|8701
1662035400000|2022-09-01 12:30:00|11620.8|11616.8|11616.8|11612.8|11626.2|11622.2|11615.3|11611.3|15201
1662035700000|2022-09-01 12:35:00|11615.3|11611.3|11613.7|11609.7|11616.8|11612.8|11605.9|11601.9|18155
1662036000000|2022-09-01 12:40:00|11615.3|11611.3|11609|11605|11616.8|11612.8|11604.3|11600.3|8551
1662036300000|2022-09-01 12:45:00|11607.5|11603.5|11618.4|11614.4|11618.4|11614.4|11604.3|11600.3|12942
1662036600000|2022-09-01 12:50:00|11620|11616|11624.7|11620.7|11624.7|11620.7|11616.8|11612.8|12384
1662036900000|2022-09-01 12:55:00|11623.9|11619.9|11623.1|11619.1|11627.8|11623.8|11620|11616|5463
1662037200000|2022-09-01 13:00:00|11621.5|11617.5|11616.8|11612.8|11621.5|11617.5|11615.3|11611.3|4408
1662037500000|2022-09-01 13:05:00|11615.3|11611.3|11620|11616|11620|11616|11613.7|11609.7|8267
1662037800000|2022-09-01 13:10:00|11618.4|11614.4|11615.3|11611.3|11620|11616|11615.3|11611.3|4450
1662038100000|2022-09-01 13:15:00|11616.8|11612.8|11610.6|11606.6|11618.4|11614.4|11610.6|11606.6|5719
1662038400000|2022-09-01 13:20:00|11609|11605|11618.4|11614.4|11621.5|11617.5|11609|11605|7456
1662038700000|2022-09-01 13:25:00|11616.8|11612.8|11613.7|11609.7|11618.4|11614.4|11612.2|11608.2|3391
1662039000000|2022-09-01 13:30:00|11615.3|11611.3|11616.8|11612.8|11618.4|11614.4|11610.6|11606.6|6663
1662039300000|2022-09-01 13:35:00|11618.4|11614.4|11624.7|11620.7|11626.2|11622.2|11615.3|11611.3|5403
1662039600000|2022-09-01 13:40:00|11623.1|11619.1|11623.9|11619.9|11627.8|11623.8|11616.8|11612.8|8418
1662039900000|2022-09-01 13:45:00|11624.7|11620.7|11621.5|11617.5|11626.2|11622.2|11618.4|11614.4|5537
1662040200000|2022-09-01 13:50:00|11623.1|11619.1|11632.5|11628.5|11634|11630|11621.5|11617.5|6368
1662040500000|2022-09-01 13:55:00|11631.7|11627.7|11628.6|11624.6|11634|11630|11624.7|11620.7|5241
1662040800000|2022-09-01 14:00:00|11612.2|11608.2|11598.1|11594.1|11620|11616|11595|11591|20113
1662041100000|2022-09-01 14:05:00|11596.5|11592.5|11607.5|11603.5|11607.5|11603.5|11590.3|11586.3|16368
1662041400000|2022-09-01 14:10:00|11609|11605|11605.9|11601.9|11612.2|11608.2|11602.8|11598.8|11916
1662041700000|2022-09-01 14:15:00|11607.5|11603.5|11599.7|11595.7|11607.5|11603.5|11595|11591|9257
1662042000000|2022-09-01 14:20:00|11598.9|11594.9|11598.1|11594.1|11599.7|11595.7|11590.3|11586.3|6089
1662042300000|2022-09-01 14:25:00|11596.5|11592.5|11601.2|11597.2|11602.8|11598.8|11596.5|11592.5|5099
1662042600000|2022-09-01 14:30:00|11602.8|11598.8|11598.1|11594.1|11605.9|11601.9|11596.5|11592.5|5176
1662042900000|2022-09-01 14:35:00|11599.7|11595.7|11587.2|11583.2|11604.3|11600.3|11587.2|11583.2|14411
1662043200000|2022-09-01 14:40:00|11588.7|11584.7|11585.6|11581.6|11591.8|11587.8|11585.6|11581.6|7298
1662043500000|2022-09-01 14:45:00|11584|11580|11577.8|11573.8|11584|11580|11574.7|11570.7|19050
1662043800000|2022-09-01 14:50:00|11578.6|11574.6|11585.6|11581.6|11587.2|11583.2|11576.2|11572.2|9271
1662044100000|2022-09-01 14:55:00|11587.2|11583.2|11588.7|11584.7|11595|11591|11585.6|11581.6|8499
1662044400000|2022-09-01 15:00:00|11590.3|11586.3|11590.3|11586.3|11591.8|11587.8|11585.6|11581.6|4996
1662044700000|2022-09-01 15:05:00|11591.8|11587.8|11595|11591|11596.5|11592.5|11590.3|11586.3|5045
1662045000000|2022-09-01 15:10:00|11596.5|11592.5|11599.7|11595.7|11599.7|11595.7|11593.4|11589.4|5719
1662045300000|2022-09-01 15:15:00|11601.2|11597.2|11602.8|11598.8|11604.3|11600.3|11599.7|11595.7|6941
1662045600000|2022-09-01 15:20:00|11604.3|11600.3|11601.2|11597.2|11607.5|11603.5|11601.2|11597.2|4665
1662045900000|2022-09-01 15:25:00|11599.7|11595.7|11602.8|11598.8|11602.8|11598.8|11596.5|11592.5|3216
1662046200000|2022-09-01 15:30:00|11604.3|11600.3|11595|11591|11604.3|11600.3|11593.4|11589.4|4487
1662046500000|2022-09-01 15:35:00|11596.5|11592.5|11599.7|11595.7|11599.7|11595.7|11593.4|11589.4|3623
1662046800000|2022-09-01 15:40:00|11601.2|11597.2|11598.1|11594.1|11602.8|11598.8|11596.5|11592.5|3773
1662047100000|2022-09-01 15:45:00|11596.5|11592.5|11601.2|11597.2|11601.2|11597.2|11596.5|11592.5|1665
1662047400000|2022-09-01 15:50:00|11599.7|11595.7|11599.7|11595.7|11602.8|11598.8|11599.7|11595.7|2133
1662047700000|2022-09-01 15:55:00|11598.1|11594.1|11602.8|11598.8|11602.8|11598.8|11596.5|11592.5|2050
1662048000000|2022-09-01 16:00:00|11604.3|11600.3|11607.5|11603.5|11607.5|11603.5|11604.3|11600.3|2084
1662048300000|2022-09-01 16:05:00|11605.9|11601.9|11605.9|11601.9|11607.5|11603.5|11604.3|11600.3|2885
1662048600000|2022-09-01 16:10:00|11607.5|11603.5|11604.3|11600.3|11609|11605|11604.3|11600.3|4924
1662048900000|2022-09-01 16:15:00|11605.9|11601.9|11607.5|11603.5|11607.5|11603.5|11604.3|11600.3|3544
1662049200000|2022-09-01 16:20:00|11605.9|11601.9|11607.5|11603.5|11607.5|11603.5|11605.9|11601.9|2342
1662049500000|2022-09-01 16:25:00|11609|11605|11604.3|11600.3|11609|11605|11604.3|11600.3|2709
1662049800000|2022-09-01 16:30:00|11605.9|11601.9|11602.8|11598.8|11605.9|11601.9|11601.2|11597.2|2825
1662050100000|2022-09-01 16:35:00|11604.3|11600.3|11604.3|11600.3|11605.9|11601.9|11602.8|11598.8|4395
1662050400000|2022-09-01 16:40:00|11605.9|11601.9|11604.3|11600.3|11605.9|11601.9|11604.3|11600.3|2064
1662050700000|2022-09-01 16:45:00|11605.9|11601.9|11604.3|11600.3|11605.9|11601.9|11602.8|11598.8|3951
1662051000000|2022-09-01 16:50:00|11602.8|11598.8|11602.8|11598.8|11604.3|11600.3|11602.8|11598.8|3011
1662051300000|2022-09-01 16:55:00|11601.2|11597.2|11601.2|11597.2|11602.8|11598.8|11599.7|11595.7|2714
1662051600000|2022-09-01 17:00:00|11602.8|11598.8|11602.8|11598.8|11602.8|11598.8|11601.2|11597.2|3226
1662051900000|2022-09-01 17:05:00|11604.3|11600.3|11601.2|11597.2|11604.3|11600.3|11601.2|11597.2|2235
1662052200000|2022-09-01 17:10:00|11602.8|11598.8|11604.3|11600.3|11605.9|11601.9|11602.8|11598.8|2140
1662052500000|2022-09-01 17:15:00|11602.8|11598.8|11599.7|11595.7|11602.8|11598.8|11599.7|11595.7|1661
1662052800000|2022-09-01 17:20:00|11601.2|11597.2|11599.7|11595.7|11602.8|11598.8|11599.7|11595.7|2922
1662053100000|2022-09-01 17:25:00|11598.1|11594.1|11598.1|11594.1|11599.7|11595.7|11596.5|11592.5|2189
1662053400000|2022-09-01 17:30:00|11599.7|11595.7|11602.8|11598.8|11602.8|11598.8|11599.7|11595.7|994
1662053700000|2022-09-01 17:35:00|11601.2|11597.2|11599.7|11595.7|11601.2|11597.2|11599.7|11595.7|756
1662054000000|2022-09-01 17:40:00|11601.2|11597.2|11604.3|11600.3|11604.3|11600.3|11601.2|11597.2|1530
1662054300000|2022-09-01 17:45:00|11602.8|11598.8|11605.9|11601.9|11605.9|11601.9|11602.8|11598.8|1165
1662054600000|2022-09-01 17:50:00|11607.5|11603.5|11605.9|11601.9|11607.5|11603.5|11604.3|11600.3|1505
1662054900000|2022-09-01 17:55:00|11604.3|11600.3|11605.9|11601.9|11607.5|11603.5|11604.3|11600.3|2594
1662055200000|2022-09-01 18:00:00|11604.3|11600.3|11613.7|11609.7|11613.7|11609.7|11604.3|11600.3|1745
1662055500000|2022-09-01 18:05:00|11612.2|11608.2|11602.8|11598.8|11612.2|11608.2|11601.2|11597.2|1871
1662055800000|2022-09-01 18:10:00|11604.3|11600.3|11604.3|11600.3|11604.3|11600.3|11602.8|11598.8|2839
1662056100000|2022-09-01 18:15:00|11602.8|11598.8|11602.8|11598.8|11604.3|11600.3|11602.8|11598.8|2647
1662056400000|2022-09-01 18:20:00|11604.3|11600.3|11604.3|11600.3|11605.9|11601.9|11602.8|11598.8|1905
1662056700000|2022-09-01 18:25:00|11605.9|11601.9|11602.8|11598.8|11605.9|11601.9|11602.8|11598.8|681
1662057000000|2022-09-01 18:30:00|11604.3|11600.3|11599.7|11595.7|11604.3|11600.3|11599.7|11595.7|795
1662057300000|2022-09-01 18:35:00|11601.2|11597.2|11601.2|11597.2|11601.2|11597.2|11599.7|11595.7|730
1662057600000|2022-09-01 18:40:00|11599.7|11595.7|11601.2|11597.2|11601.2|11597.2|11598.1|11594.1|1319
1662057900000|2022-09-01 18:45:00|11599.7|11595.7|11599.7|11595.7|11601.2|11597.2|11599.7|11595.7|1353
1662058200000|2022-09-01 18:50:00|11598.1|11594.1|11602.8|11598.8|11602.8|11598.8|11598.1|11594.1|1893
1662058500000|2022-09-01 18:55:00|11601.2|11597.2|11601.2|11597.2|11604.3|11600.3|11599.7|11595.7|4574
1662058800000|2022-09-01 19:00:00|11599.7|11595.7|11610.6|11606.6|11612.2|11608.2|11599.7|11595.7|3230
1662059100000|2022-09-01 19:05:00|11609|11605|11609|11605|11610.6|11606.6|11607.5|11603.5|2012
1662059400000|2022-09-01 19:10:00|11607.5|11603.5|11609|11605|11609|11605|11605.9|11601.9|1376
1662059700000|2022-09-01 19:15:00|11610.6|11606.6|11610.6|11606.6|11612.2|11608.2|11609|11605|1642
1662060000000|2022-09-01 19:20:00|11609|11605|11610.6|11606.6|11610.6|11606.6|11609|11605|1320
1662060300000|2022-09-01 19:25:00|11609|11605|11609|11605|11609|11605|11609|11605|313
1662060600000|2022-09-01 19:30:00|11610.6|11606.6|11610.6|11606.6|11612.2|11608.2|11610.6|11606.6|1703
1662060900000|2022-09-01 19:35:00|11612.2|11608.2|11610.6|11606.6|11612.2|11608.2|11609|11605|3732
1662061200000|2022-09-01 19:40:00|11609|11605|11605.9|11601.9|11609|11605|11605.9|11601.9|1435
1662061500000|2022-09-01 19:45:00|11604.3|11600.3|11605.9|11601.9|11607.5|11603.5|11604.3|11600.3|1332
1662061800000|2022-09-01 19:50:00|11607.5|11603.5|11607.5|11603.5|11609|11605|11605.9|11601.9|1508
1662062100000|2022-09-01 19:55:00|11606.7|11602.7|11601.2|11597.2|11607.5|11603.5|11601.2|11597.2|3611
1662062400000|2022-09-01 20:00:00|11602.8|11598.8|11604.3|11600.3|11604.3|11600.3|11599.7|11595.7|4353
1662062700000|2022-09-01 20:05:00|11605.9|11601.9|11605.9|11601.9|11607.5|11603.5|11604.3|11600.3|2054
1662063000000|2022-09-01 20:10:00|11604.3|11600.3|11607.5|11603.5|11607.5|11603.5|11604.3|11600.3|2198
1662063300000|2022-09-01 20:15:00|11605.9|11601.9|11605.9|11601.9|11607.5|11603.5|11605.9|11601.9|572
1662063600000|2022-09-01 20:20:00|11607.5|11603.5|11605.9|11601.9|11607.5|11603.5|11605.9|11601.9|2203
1662063900000|2022-09-01 20:25:00|11607.5|11603.5|11604.3|11600.3|11607.5|11603.5|11604.3|11600.3|1538
1662064200000|2022-09-01 20:30:00|11605.9|11601.9|11602.8|11598.8|11605.9|11601.9|11602.8|11598.8|1791
1662064500000|2022-09-01 20:35:00|11604.3|11600.3|11605.9|11601.9|11605.9|11601.9|11602.8|11598.8|1895
1662064800000|2022-09-01 20:40:00|11607.5|11603.5|11604.3|11600.3|11607.5|11603.5|11604.3|11600.3|2483
1662065100000|2022-09-01 20:45:00|11602.8|11598.8|11602.8|11598.8|11604.3|11600.3|11602.8|11598.8|2212
1662065400000|2022-09-01 20:50:00|11601.2|11597.2|11604.3|11600.3|11604.3|11600.3|11601.2|11597.2|7928
1662065700000|2022-09-01 20:55:00|11602.8|11598.8|11605.9|11601.9|11605.9|11601.9|11602.8|11598.8|2978
1662069600000|2022-09-01 22:00:00|11602.8|11598.8|11607.5|11603.5|11609|11605|11602.8|11598.8|601
1662069900000|2022-09-01 22:05:00|11605.9|11601.9|11605.9|11601.9|11606.7|11602.7|11605.9|11601.9|202
1662070200000|2022-09-01 22:10:00|11604.3|11600.3|11604.3|11600.3|11604.3|11600.3|11604.3|11600.3|161
1662070500000|2022-09-01 22:15:00|11602.8|11598.8|11601.2|11597.2|11604.3|11600.3|11601.2|11597.2|373
1662070800000|2022-09-01 22:20:00|11602.8|11598.8|11601.2|11597.2|11602.8|11598.8|11601.2|11597.2|454
1662071100000|2022-09-01 22:25:00|11599.7|11595.7|11600.4|11596.4|11601.2|11597.2|11599.7|11595.7|122
1662071400000|2022-09-01 22:30:00|11601.2|11597.2|11601.2|11597.2|11602.8|11598.8|11599.7|11595.7|217
1662071700000|2022-09-01 22:35:00|11602.8|11598.8|11601.2|11597.2|11602.8|11598.8|11601.2|11597.2|79
1662072000000|2022-09-01 22:40:00|11602.8|11598.8|11602.8|11598.8|11602.8|11598.8|11602|11598|78
1662072300000|2022-09-01 22:45:00|11604.3|11600.3|11604.3|11600.3|11604.3|11600.3|11604.3|11600.3|54
1662072600000|2022-09-01 22:50:00|11602.8|11598.8|11604.3|11600.3|11604.3|11600.3|11602.8|11598.8|182
1662072900000|2022-09-01 22:55:00|||||||||485
1662073200000|2022-09-01 23:00:00|||||||||14
1662073500000|2022-09-01 23:05:00|11605.9|11601.9|11604.3|11600.3|11605.9|11601.9|11604.3|11600.3|91
1662073800000|2022-09-01 23:10:00|11605.9|11601.9|11605.9|11601.9|11605.9|11601.9|11605.9|11601.9|328
1662074100000|2022-09-01 23:15:00|||||||||8
1662074400000|2022-09-01 23:20:00|11604.3|11600.3|11605.9|11601.9|11605.9|11601.9|11604.3|11600.3|85
1662074700000|2022-09-01 23:25:00|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|589
1662075000000|2022-09-01 23:30:00|11609|11605|11609|11605|11609|11605|11607.5|11603.5|428
1662075300000|2022-09-01 23:35:00|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|159
1662075600000|2022-09-01 23:40:00|11605.9|11601.9|11605.9|11601.9|11605.9|11601.9|11604.3|11600.3|409
1662075900000|2022-09-01 23:45:00|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|153
1662076200000|2022-09-01 23:50:00|11605.9|11601.9|11607.5|11603.5|11607.5|11603.5|11605.9|11601.9|239
1662076500000|2022-09-01 23:55:00|11605.9|11601.9|11604.3|11600.3|11605.9|11601.9|11602.8|11598.8|892
1662076800000|2022-09-02 00:00:00|11602.8|11598.8|11605.9|11601.9|11607.5|11603.5|11602.8|11598.8|567
1662077100000|2022-09-02 00:05:00|11606.7|11602.7|11607.5|11603.5|11607.5|11603.5|11605.9|11601.9|123
1662077400000|2022-09-02 00:10:00|11605.9|11601.9|11605.9|11601.9|11607.5|11603.5|11605.9|11601.9|312
1662077700000|2022-09-02 00:15:00|11607.5|11603.5|11610.6|11606.6|11612.2|11608.2|11605.9|11601.9|1771
1662078000000|2022-09-02 00:20:00|11609|11605|11609|11605|11610.6|11606.6|11609|11605|303
1662078300000|2022-09-02 00:25:00|11609.8|11605.8|11609|11605|11610.6|11606.6|11609|11605|458
1662078600000|2022-09-02 00:30:00|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|140
1662078900000|2022-09-02 00:35:00|11605.9|11601.9|11607.5|11603.5|11607.5|11603.5|11605.9|11601.9|206
1662079200000|2022-09-02 00:40:00|11606.7|11602.7|11609.8|11605.8|11610.6|11606.6|11606.7|11602.7|164
1662079500000|2022-09-02 00:45:00|11610.6|11606.6|11609|11605|11610.6|11606.6|11609|11605|553
1662079800000|2022-09-02 00:50:00|11607.5|11603.5|11609|11605|11610.6|11606.6|11607.5|11603.5|990
1662080100000|2022-09-02 00:55:00|11607.5|11603.5|11607.5|11603.5|11609|11605|11607.5|11603.5|441
1662080400000|2022-09-02 01:00:00|11605.9|11601.9|11604.3|11600.3|11605.9|11601.9|11604.3|11600.3|716
1662080700000|2022-09-02 01:05:00|11602.8|11598.8|11604.3|11600.3|11604.3|11600.3|11602.8|11598.8|556
1662081000000|2022-09-02 01:10:00|11602.8|11598.8|11602.8|11598.8|11602.8|11598.8|11601.2|11597.2|634
1662081300000|2022-09-02 01:15:00|11603.6|11599.6|11604.3|11600.3|11604.3|11600.3|11602.8|11598.8|294
1662081600000|2022-09-02 01:20:00|11605.9|11601.9|11605.9|11601.9|11605.9|11601.9|11604.3|11600.3|412
1662081900000|2022-09-02 01:25:00|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|11605.9|11601.9|649
1662082200000|2022-09-02 01:30:00|11605.9|11601.9|11604.3|11600.3|11607.5|11603.5|11604.3|11600.3|460
1662082500000|2022-09-02 01:35:00|11605.9|11601.9|11604.3|11600.3|11605.9|11601.9|11604.3|11600.3|641
1662082800000|2022-09-02 01:40:00|11602.8|11598.8|11601.2|11597.2|11602.8|11598.8|11599.7|11595.7|636
1662083100000|2022-09-02 01:45:00|11602.8|11598.8|11602.8|11598.8|11602.8|11598.8|11602.8|11598.8|536
1662083400000|2022-09-02 01:50:00|11601.2|11597.2|11599.7|11595.7|11602.8|11598.8|11599.7|11595.7|745
1662083700000|2022-09-02 01:55:00|11598.1|11594.1|11599.7|11595.7|11601.2|11597.2|11598.1|11594.1|342
1662084000000|2022-09-02 02:00:00|11598.1|11594.1|11601.2|11597.2|11601.2|11597.2|11598.1|11594.1|904
1662084300000|2022-09-02 02:05:00|||||||||603
1662084600000|2022-09-02 02:10:00|11602.8|11598.8|11604.3|11600.3|11604.3|11600.3|11602.8|11598.8|325
1662084900000|2022-09-02 02:15:00|11602.8|11598.8|11604.3|11600.3|11604.3|11600.3|11602.8|11598.8|288
1662085200000|2022-09-02 02:20:00|||||||||283
1662085500000|2022-09-02 02:25:00|11605.9|11601.9|11605.9|11601.9|11605.9|11601.9|11605.9|11601.9|315
1662085800000|2022-09-02 02:30:00|11604.3|11600.3|11604.3|11600.3|11605.9|11601.9|11604.3|11600.3|230
1662086100000|2022-09-02 02:35:00|||||||||790
1662086400000|2022-09-02 02:40:00|11605.9|11601.9|11605.9|11601.9|11605.9|11601.9|11605.9|11601.9|417
1662086700000|2022-09-02 02:45:00|11604.3|11600.3|11604.3|11600.3|11604.3|11600.3|11604.3|11600.3|173
1662087000000|2022-09-02 02:50:00|11605.9|11601.9|11604.3|11600.3|11605.9|11601.9|11604.3|11600.3|605
1662087300000|2022-09-02 02:55:00|11602.8|11598.8|11604.3|11600.3|11604.3|11600.3|11602.8|11598.8|623
1662087600000|2022-09-02 03:00:00|11605.9|11601.9|11605.9|11601.9|11605.9|11601.9|11605.9|11601.9|163
1662087900000|2022-09-02 03:05:00|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|99
1662088200000|2022-09-02 03:10:00|11605.9|11601.9|11607.5|11603.5|11607.5|11603.5|11605.9|11601.9|146
1662088500000|2022-09-02 03:15:00|||||||||235
1662088800000|2022-09-02 03:20:00|11608.3|11604.3|11609|11605|11609|11605|11608.3|11604.3|662
1662089100000|2022-09-02 03:25:00|||||||||126
1662089400000|2022-09-02 03:30:00|11610.6|11606.6|11609|11605|11610.6|11606.6|11609|11605|564
1662089700000|2022-09-02 03:35:00|11607.5|11603.5|11607.5|11603.5|11609|11605|11607.5|11603.5|331
1662090000000|2022-09-02 03:40:00|11605.9|11601.9|11605.9|11601.9|11605.9|11601.9|11605.9|11601.9|272
1662090300000|2022-09-02 03:45:00|||||||||215
1662090600000|2022-09-02 03:50:00|11607.5|11603.5|11605.9|11601.9|11607.5|11603.5|11604.3|11600.3|733
1662090900000|2022-09-02 03:55:00|11604.3|11600.3|11604.3|11600.3|11605.9|11601.9|11604.3|11600.3|256
1662091200000|2022-09-02 04:00:00|11605.9|11601.9|11605.9|11601.9|11605.9|11601.9|11604.3|11600.3|146
1662091500000|2022-09-02 04:05:00|||||||||20
1662091800000|2022-09-02 04:10:00|||||||||30
1662092100000|2022-09-02 04:15:00|11606.7|11602.7|11605.9|11601.9|11607.5|11603.5|11605.9|11601.9|415
1662092400000|2022-09-02 04:20:00|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|281
1662092700000|2022-09-02 04:25:00|11605.9|11601.9|11607.5|11603.5|11609|11605|11605.9|11601.9|621
1662093000000|2022-09-02 04:30:00|||||||||76
1662093300000|2022-09-02 04:35:00|11609|11605|11607.5|11603.5|11609|11605|11607.5|11603.5|160
1662093600000|2022-09-02 04:40:00|11605.9|11601.9|11605.9|11601.9|11607.5|11603.5|11605.9|11601.9|100
1662093900000|2022-09-02 04:45:00|||||||||101
1662094200000|2022-09-02 04:50:00|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|56
1662094500000|2022-09-02 04:55:00|||||||||102
1662094800000|2022-09-02 05:00:00|11609|11605|11609|11605|11609|11605|11607.5|11603.5|474
1662095100000|2022-09-02 05:05:00|||||||||72
1662095400000|2022-09-02 05:10:00|||||||||49
1662095700000|2022-09-02 05:15:00|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|93
1662096000000|2022-09-02 05:20:00|||||||||159
1662096300000|2022-09-02 05:25:00|||||||||233
1662096600000|2022-09-02 05:30:00|||||||||177
1662096900000|2022-09-02 05:35:00|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|11610.6|11606.6|1311
1662097200000|2022-09-02 05:40:00|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|275
1662097500000|2022-09-02 05:45:00|||||||||680
1662097800000|2022-09-02 05:50:00|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|11610.6|11606.6|790
1662098100000|2022-09-02 05:55:00|11613.7|11609.7|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|1022
1662098400000|2022-09-02 06:00:00|11610.6|11606.6|11610.6|11606.6|11612.2|11608.2|11609|11605|1207
1662098700000|2022-09-02 06:05:00|11612.2|11608.2|11615.3|11611.3|11615.3|11611.3|11612.2|11608.2|1126
1662099000000|2022-09-02 06:10:00|||||||||213
1662099300000|2022-09-02 06:15:00|11613.7|11609.7|11615.3|11611.3|11615.3|11611.3|11613.7|11609.7|582
1662099600000|2022-09-02 06:20:00|11616.8|11612.8|11620|11616|11621.5|11617.5|11616.8|11612.8|1829
1662099900000|2022-09-02 06:25:00|11620.8|11616.8|11621.5|11617.5|11621.5|11617.5|11618.4|11614.4|1058
1662100200000|2022-09-02 06:30:00|11620|11616|11618.4|11614.4|11623.1|11619.1|11618.4|11614.4|2507
1662100500000|2022-09-02 06:35:00|11620|11616|11623.1|11619.1|11623.1|11619.1|11618.4|11614.4|2193
1662100800000|2022-09-02 06:40:00|11624.7|11620.7|11623.1|11619.1|11624.7|11620.7|11623.1|11619.1|1023
1662101100000|2022-09-02 06:45:00|11624.7|11620.7|11623.1|11619.1|11624.7|11620.7|11623.1|11619.1|983
1662101400000|2022-09-02 06:50:00|11624.7|11620.7|11623.1|11619.1|11624.7|11620.7|11623.1|11619.1|1646
1662101700000|2022-09-02 06:55:00|11621.5|11617.5|11623.1|11619.1|11624.7|11620.7|11621.5|11617.5|1745
1662102000000|2022-09-02 07:00:00|11621.5|11617.5|11618.4|11614.4|11623.1|11619.1|11618.4|11614.4|1654
1662102300000|2022-09-02 07:05:00|11620|11616|11615.3|11611.3|11620|11616|11615.3|11611.3|3253
1662102600000|2022-09-02 07:10:00|11616.8|11612.8|11616.8|11612.8|11618.4|11614.4|11615.3|11611.3|1738
1662102900000|2022-09-02 07:15:00|11618.4|11614.4|11618.4|11614.4|11618.4|11614.4|11616.8|11612.8|894
1662103200000|2022-09-02 07:20:00|11616.8|11612.8|11612.2|11608.2|11618.4|11614.4|11612.2|11608.2|2523
1662103500000|2022-09-02 07:25:00|11611.4|11607.4|11610.6|11606.6|11613.7|11609.7|11610.6|11606.6|916
1662103800000|2022-09-02 07:30:00|11609|11605|11609|11605|11612.2|11608.2|11609|11605|1425
1662104100000|2022-09-02 07:35:00|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|11604.3|11600.3|3000
1662104400000|2022-09-02 07:40:00|11605.9|11601.9|11605.9|11601.9|11607.5|11603.5|11604.3|11600.3|1199
1662104700000|2022-09-02 07:45:00|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|11605.9|11601.9|679
1662105000000|2022-09-02 07:50:00|11605.9|11601.9|11609|11605|11609|11605|11605.9|11601.9|925
1662105300000|2022-09-02 07:55:00|11610.6|11606.6|11610.6|11606.6|11612.2|11608.2|11610.6|11606.6|1357
1662105600000|2022-09-02 08:00:00|11612.2|11608.2|11609|11605|11612.2|11608.2|11609|11605|1727
1662105900000|2022-09-02 08:05:00|11610.6|11606.6|11609|11605|11610.6|11606.6|11609|11605|742
1662106200000|2022-09-02 08:10:00|11607.5|11603.5|11605.9|11601.9|11609|11605|11604.3|11600.3|2330
1662106500000|2022-09-02 08:15:00|11607.5|11603.5|11607.5|11603.5|11609|11605|11605.9|11601.9|1395
1662106800000|2022-09-02 08:20:00|11609|11605|11609|11605|11609|11605|11609|11605|250
1662107100000|2022-09-02 08:25:00|11607.5|11603.5|11607.5|11603.5|11609|11605|11607.5|11603.5|2312
1662107400000|2022-09-02 08:30:00|11608.3|11604.3|11607.5|11603.5|11609|11605|11605.9|11601.9|642
1662107700000|2022-09-02 08:35:00|11609|11605|11609|11605|11609|11605|11607.5|11603.5|846
1662108000000|2022-09-02 08:40:00|11607.5|11603.5|11607.5|11603.5|11609|11605|11605.9|11601.9|642
1662108300000|2022-09-02 08:45:00|11605.9|11601.9|11605.9|11601.9|11605.9|11601.9|11605.9|11601.9|490
1662108600000|2022-09-02 08:50:00|11607.5|11603.5|11605.9|11601.9|11607.5|11603.5|11605.9|11601.9|879
1662108900000|2022-09-02 08:55:00|11607.5|11603.5|11609|11605|11609|11605|11605.9|11601.9|613
1662109200000|2022-09-02 09:00:00|11607.5|11603.5|11607.5|11603.5|11609|11605|11607.5|11603.5|935
1662109500000|2022-09-02 09:05:00|11609|11605|11609|11605|11609|11605|11607.5|11603.5|746
1662109800000|2022-09-02 09:10:00|11607.5|11603.5|11607.5|11603.5|11609|11605|11607.5|11603.5|482
1662110100000|2022-09-02 09:15:00|11605.9|11601.9|11607.5|11603.5|11609|11605|11605.9|11601.9|463
1662110400000|2022-09-02 09:20:00|11605.9|11601.9|11607.5|11603.5|11607.5|11603.5|11605.9|11601.9|1801
1662110700000|2022-09-02 09:25:00|11605.9|11601.9|11607.5|11603.5|11607.5|11603.5|11605.9|11601.9|535
1662111000000|2022-09-02 09:30:00|11605.9|11601.9|11604.3|11600.3|11607.5|11603.5|11604.3|11600.3|511
1662111300000|2022-09-02 09:35:00|11603.6|11599.6|11604.3|11600.3|11604.3|11600.3|11602.8|11598.8|1032
1662111600000|2022-09-02 09:40:00|11602.8|11598.8|11605.9|11601.9|11605.9|11601.9|11602.8|11598.8|1299
1662111900000|2022-09-02 09:45:00|11604.3|11600.3|11605.9|11601.9|11605.9|11601.9|11604.3|11600.3|633
1662112200000|2022-09-02 09:50:00|11604.3|11600.3|11605.9|11601.9|11605.9|11601.9|11604.3|11600.3|374
1662112500000|2022-09-02 09:55:00|11604.3|11600.3|11604.3|11600.3|11604.3|11600.3|11602.8|11598.8|583
1662112800000|2022-09-02 10:00:00|11605.9|11601.9|11605.9|11601.9|11605.9|11601.9|11605.9|11601.9|326
1662113100000|2022-09-02 10:05:00|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|259
1662113400000|2022-09-02 10:10:00|11609|11605|11605.9|11601.9|11609|11605|11604.3|11600.3|1499
1662113700000|2022-09-02 10:15:00|11604.3|11600.3|11605.9|11601.9|11607.5|11603.5|11604.3|11600.3|345
1662114000000|2022-09-02 10:20:00|||||||||376
1662114300000|2022-09-02 10:25:00|||||||||612
1662114600000|2022-09-02 10:30:00|||||||||1249
1662114900000|2022-09-02 10:35:00|||||||||548
1662115200000|2022-09-02 10:40:00|11607.5|11603.5|11609|11605|11609|11605|11607.5|11603.5|1145
1662115500000|2022-09-02 10:45:00|11607.5|11603.5|11610.6|11606.6|11610.6|11606.6|11607.5|11603.5|668
1662115800000|2022-09-02 10:50:00|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|11609|11605|1038
1662116100000|2022-09-02 10:55:00|11610.6|11606.6|11612.2|11608.2|11612.2|11608.2|11610.6|11606.6|506
1662116400000|2022-09-02 11:00:00|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|344
1662116700000|2022-09-02 11:05:00|11609|11605|11609|11605|11609|11605|11609|11605|1579
1662117000000|2022-09-02 11:10:00|11607.5|11603.5|11607.5|11603.5|11609|11605|11605.9|11601.9|2743
1662117300000|2022-09-02 11:15:00|11609|11605|11609|11605|11609|11605|11607.5|11603.5|880
1662117600000|2022-09-02 11:20:00|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|11609|11605|664
1662117900000|2022-09-02 11:25:00|11612.2|11608.2|11613.7|11609.7|11613.7|11609.7|11612.2|11608.2|3303
1662118200000|2022-09-02 11:30:00|11616.8|11612.8|11616.8|11612.8|11620|11616|11616.8|11612.8|3036
1662118500000|2022-09-02 11:35:00|11615.3|11611.3|11615.3|11611.3|11616.8|11612.8|11615.3|11611.3|703
1662118800000|2022-09-02 11:40:00|11613.7|11609.7|11615.3|11611.3|11616.8|11612.8|11613.7|11609.7|2666
1662119100000|2022-09-02 11:45:00|11613.7|11609.7|11615.3|11611.3|11615.3|11611.3|11613.7|11609.7|1676
1662119400000|2022-09-02 11:50:00|11613.7|11609.7|11615.3|11611.3|11615.3|11611.3|11613.7|11609.7|1020
1662119700000|2022-09-02 11:55:00|11613.7|11609.7|11612.2|11608.2|11615.3|11611.3|11612.2|11608.2|2446
1662120000000|2022-09-02 12:00:00|11613.7|11609.7|11605.9|11601.9|11613.7|11609.7|11605.9|11601.9|4197
1662120300000|2022-09-02 12:05:00|11607.5|11603.5|11607.5|11603.5|11610.6|11606.6|11605.9|11601.9|2554
1662120600000|2022-09-02 12:10:00|11609|11605|11609|11605|11610.6|11606.6|11605.9|11601.9|2310
1662120900000|2022-09-02 12:15:00|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|11607.5|11603.5|3262
1662121200000|2022-09-02 12:20:00|11612.2|11608.2|11620|11616|11620|11616|11612.2|11608.2|6490
1662121500000|2022-09-02 12:25:00|11618.4|11614.4|11621.5|11617.5|11623.9|11619.9|11618.4|11614.4|6214
1662121800000|2022-09-02 12:30:00|11639.5|11635.5|11615.3|11611.3|11639.5|11635.5|11602.8|11598.8|18887
1662122100000|2022-09-02 12:35:00|11616.8|11612.8|11615.3|11611.3|11630.9|11626.9|11612.2|11608.2|18727
1662122400000|2022-09-02 12:40:00|11616.8|11612.8|11595|11591|11624.7|11620.7|11595|11591|13368
1662122700000|2022-09-02 12:45:00|11596.5|11592.5|11598.1|11594.1|11601.2|11597.2|11591.8|11587.8|16020
1662123000000|2022-09-02 12:50:00|11599.7|11595.7|11605.9|11601.9|11610.6|11606.6|11598.1|11594.1|9501
1662123300000|2022-09-02 12:55:00|11607.5|11603.5|11615.3|11611.3|11615.3|11611.3|11605.9|11601.9|7763
1662123600000|2022-09-02 13:00:00|11613.7|11609.7|11623.1|11619.1|11624.7|11620.7|11610.6|11606.6|6144
1662123900000|2022-09-02 13:05:00|11624.7|11620.7|11635.6|11631.6|11637.2|11633.2|11620|11616|10151
1662124200000|2022-09-02 13:10:00|11637.2|11633.2|11638.7|11634.7|11641.8|11637.8|11630.9|11626.9|11769
1662124500000|2022-09-02 13:15:00|11640.3|11636.3|11645|11641|11645|11641|11637.2|11633.2|7341
1662124800000|2022-09-02 13:20:00|11643.4|11639.4|11652.8|11648.8|11659|11655|11643.4|11639.4|14231
1662125100000|2022-09-02 13:25:00|11654.3|11650.3|11645|11641|11654.3|11650.3|11643.4|11639.4|8195
1662125400000|2022-09-02 13:30:00|11646.5|11642.5|11641.8|11637.8|11648.1|11644.1|11634|11630|9599
1662125700000|2022-09-02 13:35:00|11643.4|11639.4|11645|11641|11648.1|11644.1|11638.7|11634.7|5432
1662126000000|2022-09-02 13:40:00|11646.5|11642.5|11648.1|11644.1|11652.8|11648.8|11645|11641|5104
1662126300000|2022-09-02 13:45:00|11649.7|11645.7|11657.5|11653.5|11657.5|11653.5|11645|11641|6308
1662126600000|2022-09-02 13:50:00|11656.7|11652.7|11662.2|11658.2|11665.3|11661.3|11655.9|11651.9|11359
1662126900000|2022-09-02 13:55:00|11663.7|11659.7|11670|11666|11673.1|11669.1|11662.2|11658.2|8478
1662127200000|2022-09-02 14:00:00|11669.2|11665.2|11679.3|11675.3|11682.5|11678.5|11668.4|11664.4|10281
1662127500000|2022-09-02 14:05:00|11677.8|11673.8|11662.2|11658.2|11679.3|11675.3|11660.6|11656.6|12609
1662127800000|2022-09-02 14:10:00|11660.6|11656.6|11655.9|11651.9|11662.2|11658.2|11651.2|11647.2|12087
1662128100000|2022-09-02 14:15:00|11657.5|11653.5|11659|11655|11660.6|11656.6|11654.3|11650.3|7326
1662128400000|2022-09-02 14:20:00|11657.5|11653.5|11654.3|11650.3|11659|11655|11651.2|11647.2|6107
1662128700000|2022-09-02 14:25:00|11652.8|11648.8|11655.9|11651.9|11657.5|11653.5|11652.8|11648.8|3489
1662129000000|2022-09-02 14:30:00|11656.7|11652.7|11651.2|11647.2|11657.5|11653.5|11651.2|11647.2|2552
1662129300000|2022-09-02 14:35:00|11649.7|11645.7|11659|11655|11659|11655|11648.1|11644.1|3290
1662129600000|2022-09-02 14:40:00|11660.6|11656.6|11659|11655|11662.2|11658.2|11655.9|11651.9|2576
1662129900000|2022-09-02 14:45:00|11660.6|11656.6|11659|11655|11663.7|11659.7|11659|11655|3964
1662130200000|2022-09-02 14:50:00|11657.5|11653.5|11660.6|11656.6|11662.2|11658.2|11657.5|11653.5|2248
1662130500000|2022-09-02 14:55:00|11659|11655|11654.3|11650.3|11660.6|11656.6|11652.8|11648.8|3472
1662130800000|2022-09-02 15:00:00|11652.8|11648.8|11649.7|11645.7|11654.3|11650.3|11649.7|11645.7|4513
1662131100000|2022-09-02 15:05:00|11650.4|11646.4|11654.3|11650.3|11655.9|11651.9|11649.7|11645.7|2891
1662131400000|2022-09-02 15:10:00|11655.9|11651.9|11655.9|11651.9|11657.5|11653.5|11652.8|11648.8|1973
1662131700000|2022-09-02 15:15:00|11654.3|11650.3|11654.3|11650.3|11655.9|11651.9|11652.8|11648.8|2167
1662132000000|2022-09-02 15:20:00|11652.8|11648.8|11648.1|11644.1|11654.3|11650.3|11648.1|11644.1|1832
1662132300000|2022-09-02 15:25:00|11646.5|11642.5|11648.1|11644.1|11649.7|11645.7|11645|11641|2528
1662132600000|2022-09-02 15:30:00|11649.7|11645.7|11641.8|11637.8|11651.2|11647.2|11641.8|11637.8|3176
1662132900000|2022-09-02 15:35:00|11640.3|11636.3|11632.5|11628.5|11641.8|11637.8|11632.5|11628.5|8737
1662133200000|2022-09-02 15:40:00|11630.9|11626.9|11630.9|11626.9|11634|11630|11627.8|11623.8|4163
1662133500000|2022-09-02 15:45:00|11632.5|11628.5|11634|11630|11635.6|11631.6|11630.9|11626.9|3312
1662133800000|2022-09-02 15:50:00|11635.6|11631.6|11638.7|11634.7|11641.8|11637.8|11634|11630|2701
1662134100000|2022-09-02 15:55:00|11637.2|11633.2|11641.8|11637.8|11641.8|11637.8|11637.2|11633.2|2290
1662134400000|2022-09-02 16:00:00|11640.3|11636.3|11637.2|11633.2|11641.8|11637.8|11637.2|11633.2|1152
1662134700000|2022-09-02 16:05:00|11638.7|11634.7|11637.2|11633.2|11638.7|11634.7|11634|11630|2246
1662135000000|2022-09-02 16:10:00|11635.6|11631.6|11640.3|11636.3|11641.8|11637.8|11635.6|11631.6|4091
1662135300000|2022-09-02 16:15:00|11641.8|11637.8|11640.3|11636.3|11641.8|11637.8|11640.3|11636.3|1676
1662135600000|2022-09-02 16:20:00|11641.8|11637.8|11646.5|11642.5|11646.5|11642.5|11640.3|11636.3|2614
1662135900000|2022-09-02 16:25:00|11647.3|11643.3|11643.4|11639.4|11648.1|11644.1|11641.8|11637.8|4053
1662136200000|2022-09-02 16:30:00|11645|11641|11646.5|11642.5|11646.5|11642.5|11643.4|11639.4|3985
1662136500000|2022-09-02 16:35:00|11645|11641|11646.5|11642.5|11648.1|11644.1|11645|11641|3982
1662136800000|2022-09-02 16:40:00|11645|11641|11649.7|11645.7|11649.7|11645.7|11645|11641|2531
1662137100000|2022-09-02 16:45:00|11651.2|11647.2|11649.7|11645.7|11652.8|11648.8|11646.5|11642.5|5094
1662137400000|2022-09-02 16:50:00|11651.2|11647.2|11652.8|11648.8|11657.5|11653.5|11651.2|11647.2|5178
1662137700000|2022-09-02 16:55:00|11651.2|11647.2|11652.8|11648.8|11654.3|11650.3|11651.2|11647.2|2359
1662138000000|2022-09-02 17:00:00|11654.3|11650.3|11663.7|11659.7|11663.7|11659.7|11652.8|11648.8|5006
1662138300000|2022-09-02 17:05:00|11665.3|11661.3|11662.2|11658.2|11665.3|11661.3|11662.2|11658.2|2187
1662138600000|2022-09-02 17:10:00|11663.7|11659.7|11663.7|11659.7|11665.3|11661.3|11662.2|11658.2|3552
1662138900000|2022-09-02 17:15:00|11665.3|11661.3|11662.2|11658.2|11665.3|11661.3|11662.2|11658.2|3808
1662139200000|2022-09-02 17:20:00|11663.7|11659.7|11665.3|11661.3|11665.3|11661.3|11663.7|11659.7|4004
1662139500000|2022-09-02 17:25:00|11663.7|11659.7|11662.2|11658.2|11665.3|11661.3|11662.2|11658.2|1989
1662139800000|2022-09-02 17:30:00|11663.7|11659.7|11660.6|11656.6|11663.7|11659.7|11660.6|11656.6|1870
1662140100000|2022-09-02 17:35:00|11662.2|11658.2|11663.7|11659.7|11663.7|11659.7|11660.6|11656.6|1251
1662140400000|2022-09-02 17:40:00|11665.3|11661.3|11660.6|11656.6|11665.3|11661.3|11660.6|11656.6|1506
1662140700000|2022-09-02 17:45:00|11662.2|11658.2|11660.6|11656.6|11662.2|11658.2|11659|11655|1387
1662141000000|2022-09-02 17:50:00|11662.2|11658.2|11659|11655|11662.2|11658.2|11659|11655|1291
1662141300000|2022-09-02 17:55:00|11660.6|11656.6|11662.2|11658.2|11662.2|11658.2|11660.6|11656.6|882
1662141600000|2022-09-02 18:00:00|11660.6|11656.6|11655.9|11651.9|11662.2|11658.2|11655.9|11651.9|869
1662141900000|2022-09-02 18:05:00|11657.5|11653.5|11662.2|11658.2|11662.2|11658.2|11655.9|11651.9|3371
1662142200000|2022-09-02 18:10:00|11660.6|11656.6|11660.6|11656.6|11662.2|11658.2|11659|11655|12898
1662142500000|2022-09-02 18:15:00|11662.2|11658.2|11663.7|11659.7|11665.3|11661.3|11662.2|11658.2|3412
1662142800000|2022-09-02 18:20:00|11662.2|11658.2|11662.2|11658.2|11663.7|11659.7|11662.2|11658.2|544
1662143100000|2022-09-02 18:25:00|11663.7|11659.7|11663.7|11659.7|11663.7|11659.7|11662.2|11658.2|1510
1662143400000|2022-09-02 18:30:00|11665.3|11661.3|11662.2|11658.2|11665.3|11661.3|11662.2|11658.2|708
1662143700000|2022-09-02 18:35:00|11660.6|11656.6|11660.6|11656.6|11662.2|11658.2|11660.6|11656.6|2140
1662144000000|2022-09-02 18:40:00|11662.2|11658.2|11660.6|11656.6|11662.2|11658.2|11660.6|11656.6|2336
1662144300000|2022-09-02 18:45:00|11662.2|11658.2|11663.7|11659.7|11665.3|11661.3|11662.2|11658.2|1126
1662144600000|2022-09-02 18:50:00|11665.3|11661.3|11666.8|11662.8|11668.4|11664.4|11665.3|11661.3|1437
1662144900000|2022-09-02 18:55:00|11668.4|11664.4|11668.4|11664.4|11668.4|11664.4|11663.7|11659.7|3521
1662145200000|2022-09-02 19:00:00|11666.8|11662.8|11663.7|11659.7|11666.8|11662.8|11663.7|11659.7|4802
1662145500000|2022-09-02 19:05:00|11665.3|11661.3|11663.7|11659.7|11665.3|11661.3|11663.7|11659.7|1203
1662145800000|2022-09-02 19:10:00|11662.2|11658.2|11662.2|11658.2|11663.7|11659.7|11662.2|11658.2|925
1662146100000|2022-09-02 19:15:00|11663.7|11659.7|11662.2|11658.2|11663.7|11659.7|11662.2|11658.2|1204
1662146400000|2022-09-02 19:20:00|11663.7|11659.7|11662.2|11658.2|11663.7|11659.7|11662.2|11658.2|1371
1662146700000|2022-09-02 19:25:00|||||||||1212
1662147000000|2022-09-02 19:30:00|11663.7|11659.7|11663.7|11659.7|11665.3|11661.3|11662.2|11658.2|1234
1662147300000|2022-09-02 19:35:00|||||||||695
1662147600000|2022-09-02 19:40:00|11665.3|11661.3|11663.7|11659.7|11665.3|11661.3|11663.7|11659.7|378
1662147900000|2022-09-02 19:45:00|11662.2|11658.2|11662.2|11658.2|11663.7|11659.7|11660.6|11656.6|2871
1662148200000|2022-09-02 19:50:00|11660.6|11656.6|11660.6|11656.6|11660.6|11656.6|11657.5|11653.5|3049
1662148500000|2022-09-02 19:55:00|11662.2|11658.2|11655.9|11651.9|11662.2|11658.2|11655.9|11651.9|3305
1662148800000|2022-09-02 20:00:00|11657.5|11653.5|11662.2|11658.2|11663.7|11659.7|11657.5|11653.5|3011
1662149100000|2022-09-02 20:05:00|11662.9|11658.9|11663.7|11659.7|11663.7|11659.7|11662.9|11658.9|494
1662149400000|2022-09-02 20:10:00|11666.8|11662.8|11666.8|11662.8|11668.4|11664.4|11666.8|11662.8|2164
1662149700000|2022-09-02 20:15:00|11665.3|11661.3|11666.8|11662.8|11666.8|11662.8|11665.3|11661.3|1790
1662150000000|2022-09-02 20:20:00|11668.4|11664.4|11668.4|11664.4|11670|11666|11668.4|11664.4|2266
1662150300000|2022-09-02 20:25:00|11666.8|11662.8|11666.8|11662.8|11670|11666|11666.8|11662.8|828
1662150600000|2022-09-02 20:30:00|11668.4|11664.4|11666.8|11662.8|11668.4|11664.4|11666.8|11662.8|1140
1662150900000|2022-09-02 20:35:00|11668.4|11664.4|11666.8|11662.8|11668.4|11664.4|11666.8|11662.8|898
1662151200000|2022-09-02 20:40:00|11668.4|11664.4|11666.8|11662.8|11668.4|11664.4|11666.8|11662.8|753
1662151500000|2022-09-02 20:45:00|11668.4|11664.4|11668.4|11664.4|11668.4|11664.4|11668.4|11664.4|705
1662151800000|2022-09-02 20:50:00|11666.8|11662.8|11666.8|11662.8|11668.4|11664.4|11666.8|11662.8|897
1662152100000|2022-09-02 20:55:00|11668.4|11664.4|11666.8|11662.8|11668.4|11664.4|11666.8|11662.8|1611
1662328800000|2022-09-04 22:00:00|11666.8|11662.8|11673.1|11669.1|11673.9|11669.9|11666.8|11662.8|2539
1662329100000|2022-09-04 22:05:00|11673.9|11669.9|11684|11680|11687.2|11683.2|11673.1|11669.1|4133
1662329400000|2022-09-04 22:10:00|11684.8|11680.8|11684|11680|11685.6|11681.6|11680.9|11676.9|420
1662329700000|2022-09-04 22:15:00|11685.6|11681.6|11684|11680|11687.2|11683.2|11684|11680|1008
1662330000000|2022-09-04 22:20:00|11685.6|11681.6|11685.6|11681.6|11687.2|11683.2|11685.6|11681.6|521
1662330300000|2022-09-04 22:25:00|11687.2|11683.2|11682.5|11678.5|11687.2|11683.2|11682.5|11678.5|1065
1662330600000|2022-09-04 22:30:00|11684|11680|11682.5|11678.5|11684|11680|11682.5|11678.5|1071
1662330900000|2022-09-04 22:35:00|11684|11680|11679.3|11675.3|11684|11680|11679.3|11675.3|464
1662331200000|2022-09-04 22:40:00|11680.9|11676.9|11679.3|11675.3|11680.9|11676.9|11679.3|11675.3|201
1662331500000|2022-09-04 22:45:00|11680.1|11676.1|11680.9|11676.9|11680.9|11676.9|11679.3|11675.3|279
1662331800000|2022-09-04 22:50:00|11680.1|11676.1|11679.3|11675.3|11680.9|11676.9|11679.3|11675.3|88
1662332100000|2022-09-04 22:55:00|11680.9|11676.9|11679.3|11675.3|11680.9|11676.9|11679.3|11675.3|85
1662332400000|2022-09-04 23:00:00|||||||||759
1662332700000|2022-09-04 23:05:00|11677.8|11673.8|11677.8|11673.8|11679.3|11675.3|11677.8|11673.8|217
1662333000000|2022-09-04 23:10:00|11676.2|11672.2|11674.7|11670.7|11676.2|11672.2|11673.1|11669.1|716
1662333300000|2022-09-04 23:15:00|||||||||129
1662333600000|2022-09-04 23:20:00|11673.1|11669.1|11673.1|11669.1|11674.7|11670.7|11671.5|11667.5|316
1662333900000|2022-09-04 23:25:00|11671.5|11667.5|11671.5|11667.5|11673.1|11669.1|11671.5|11667.5|296
1662334200000|2022-09-04 23:30:00|||||||||93
1662334500000|2022-09-04 23:35:00|||||||||136
1662334800000|2022-09-04 23:40:00|11670|11666|11670|11666|11673.1|11669.1|11670|11666|805
1662335100000|2022-09-04 23:45:00|11669.2|11665.2|11666.8|11662.8|11669.2|11665.2|11666.8|11662.8|315
1662335400000|2022-09-04 23:50:00|11666.1|11662.1|11665.3|11661.3|11666.8|11662.8|11663.7|11659.7|865
1662335700000|2022-09-04 23:55:00|11663.7|11659.7|11663.7|11659.7|11665.3|11661.3|11662.2|11658.2|344
1662336000000|2022-09-05 00:00:00|11662.2|11658.2|11668.4|11664.4|11668.4|11664.4|11662.2|11658.2|1153
1662336300000|2022-09-05 00:05:00|11670|11666|11670|11666|11670.8|11666.8|11668.4|11664.4|595
1662336600000|2022-09-05 00:10:00|11669.2|11665.2|11670|11666|11670|11666|11668.4|11664.4|191
1662336900000|2022-09-05 00:15:00|11668.4|11664.4|11670|11666|11670|11666|11668.4|11664.4|222
1662337200000|2022-09-05 00:20:00|11670.8|11666.8|11670|11666|11671.5|11667.5|11668.4|11664.4|451
1662337500000|2022-09-05 00:25:00|11671.5|11667.5|11668.4|11664.4|11671.5|11667.5|11668.4|11664.4|129
1662337800000|2022-09-05 00:30:00|11670|11666|11668.4|11664.4|11670|11666|11668.4|11664.4|129
1662338100000|2022-09-05 00:35:00|11670|11666|11671.5|11667.5|11671.5|11667.5|11670|11666|275
1662338400000|2022-09-05 00:40:00|11673.1|11669.1|11673.1|11669.1|11673.1|11669.1|11671.5|11667.5|925
1662338700000|2022-09-05 00:45:00|11674.7|11670.7|11671.5|11667.5|11674.7|11670.7|11671.5|11667.5|612
1662339000000|2022-09-05 00:50:00|11670|11666|11670|11666|11671.5|11667.5|11670|11666|478
1662339300000|2022-09-05 00:55:00|||||||||90
1662339600000|2022-09-05 01:00:00|11668.4|11664.4|11668.4|11664.4|11670|11666|11668.4|11664.4|362
1662339900000|2022-09-05 01:05:00|11670|11666|11670|11666|11670|11666|11668.4|11664.4|306
1662340200000|2022-09-05 01:10:00|||||||||25
1662340500000|2022-09-05 01:15:00|11668.4|11664.4|11670|11666|11670|11666|11668.4|11664.4|268
1662340800000|2022-09-05 01:20:00|11671.5|11667.5|11671.5|11667.5|11671.5|11667.5|11670|11666|420
1662341100000|2022-09-05 01:25:00|||||||||36
1662341400000|2022-09-05 01:30:00|11670.8|11666.8|11671.5|11667.5|11671.5|11667.5|11670|11666|109
1662341700000|2022-09-05 01:35:00|11670|11666|11673.1|11669.1|11673.1|11669.1|11670|11666|73
1662342000000|2022-09-05 01:40:00|11672.3|11668.3|11671.5|11667.5|11673.1|11669.1|11671.5|11667.5|45
1662342300000|2022-09-05 01:45:00|11670.8|11666.8|11670|11666|11671.5|11667.5|11670|11666|79
1662342600000|2022-09-05 01:50:00|11668.4|11664.4|11670|11666|11670|11666|11668.4|11664.4|109
1662342900000|2022-09-05 01:55:00|11668.4|11664.4|11670|11666|11670|11666|11668.4|11664.4|50
1662343200000|2022-09-05 02:00:00|11668.4|11664.4|11668.4|11664.4|11668.4|11664.4|11668.4|11664.4|53
1662343500000|2022-09-05 02:05:00|11667.6|11663.6|11666.8|11662.8|11667.6|11663.6|11666.8|11662.8|151
1662343800000|2022-09-05 02:10:00|11665.3|11661.3|11666.8|11662.8|11666.8|11662.8|11665.3|11661.3|189
1662344100000|2022-09-05 02:15:00|11666.1|11662.1|11665.3|11661.3|11666.8|11662.8|11665.3|11661.3|132
1662344400000|2022-09-05 02:20:00|11666.8|11662.8|11665.3|11661.3|11666.8|11662.8|11665.3|11661.3|106
1662344700000|2022-09-05 02:25:00|11663.7|11659.7|11663.7|11659.7|11665.3|11661.3|11663.7|11659.7|289
1662345000000|2022-09-05 02:30:00|11665.3|11661.3|11665.3|11661.3|11665.3|11661.3|11663.7|11659.7|195
1662345300000|2022-09-05 02:35:00|11666.8|11662.8|11666.8|11662.8|11666.8|11662.8|11665.3|11661.3|193
1662345600000|2022-09-05 02:40:00|11666.1|11662.1|11666.8|11662.8|11666.8|11662.8|11665.3|11661.3|287
1662345900000|2022-09-05 02:45:00|11666.1|11662.1|11666.8|11662.8|11666.8|11662.8|11665.3|11661.3|111
1662346200000|2022-09-05 02:50:00|11665.3|11661.3|11666.8|11662.8|11666.8|11662.8|11665.3|11661.3|54
1662346500000|2022-09-05 02:55:00|11665.3|11661.3|11666.8|11662.8|11666.8|11662.8|11665.3|11661.3|42
1662346800000|2022-09-05 03:00:00|11666.1|11662.1|11666.8|11662.8|11666.8|11662.8|11665.3|11661.3|93
1662347100000|2022-09-05 03:05:00|11666.1|11662.1|11665.3|11661.3|11666.8|11662.8|11665.3|11661.3|85
1662347400000|2022-09-05 03:10:00|||||||||55
1662347700000|2022-09-05 03:15:00|11666.8|11662.8|11665.3|11661.3|11666.8|11662.8|11665.3|11661.3|40
1662348000000|2022-09-05 03:20:00|||||||||30
1662348300000|2022-09-05 03:25:00|||||||||16
1662348600000|2022-09-05 03:30:00|11663.7|11659.7|11663.7|11659.7|11665.3|11661.3|11663.7|11659.7|289
1662348900000|2022-09-05 03:35:00|11665.3|11661.3|11665.3|11661.3|11665.3|11661.3|11665.3|11661.3|176
1662349200000|2022-09-05 03:40:00|11663.7|11659.7|11665.3|11661.3|11665.3|11661.3|11663.7|11659.7|498
1662349500000|2022-09-05 03:45:00|11664.5|11660.5|11665.3|11661.3|11665.3|11661.3|11663.7|11659.7|71
1662349800000|2022-09-05 03:50:00|||||||||19
1662350100000|2022-09-05 03:55:00|||||||||3
1662350400000|2022-09-05 04:00:00|||||||||157
1662350700000|2022-09-05 04:05:00|11666.8|11662.8|11666.8|11662.8|11666.8|11662.8|11666.8|11662.8|376
1662351000000|2022-09-05 04:10:00|11665.3|11661.3|11666.8|11662.8|11666.8|11662.8|11665.3|11661.3|309
1662351300000|2022-09-05 04:15:00|11668.4|11664.4|11668.4|11664.4|11668.4|11664.4|11666.8|11662.8|1369
1662351600000|2022-09-05 04:20:00|11670|11666|11670|11666|11670|11666|11668.4|11664.4|81
1662351900000|2022-09-05 04:25:00|||||||||22
1662352200000|2022-09-05 04:30:00|||||||||287
1662352500000|2022-09-05 04:35:00|||||||||9
1662352800000|2022-09-05 04:40:00|||||||||13
1662353100000|2022-09-05 04:45:00|11671.5|11667.5|11670|11666|11671.5|11667.5|11670|11666|100
1662353400000|2022-09-05 04:50:00|||||||||7
1662353700000|2022-09-05 04:55:00|||||||||20
1662354000000|2022-09-05 05:00:00|11668.4|11664.4|11670|11666|11670|11666|11668.4|11664.4|135
1662354300000|2022-09-05 05:05:00|11668.4|11664.4|11668.4|11664.4|11668.4|11664.4|11668.4|11664.4|123
1662354600000|2022-09-05 05:10:00|||||||||22
1662354900000|2022-09-05 05:15:00|11666.8|11662.8|11666.8|11662.8|11666.8|11662.8|11666.8|11662.8|73
1662355200000|2022-09-05 05:20:00|11668.4|11664.4|11668.4|11664.4|11668.4|11664.4|11668.4|11664.4|274
1662355500000|2022-09-05 05:25:00|11666.8|11662.8|11666.8|11662.8|11668.4|11664.4|11666.8|11662.8|85
1662355800000|2022-09-05 05:30:00|||||||||3
1662356100000|2022-09-05 05:35:00|||||||||22
1662356400000|2022-09-05 05:40:00|||||||||21
1662356700000|2022-09-05 05:45:00|11665.3|11661.3|11666.8|11662.8|11666.8|11662.8|11665.3|11661.3|69
1662357000000|2022-09-05 05:50:00|11665.3|11661.3|11665.3|11661.3|11666.1|11662.1|11665.3|11661.3|142
1662357300000|2022-09-05 05:55:00|||||||||132
1662357600000|2022-09-05 06:00:00|11663.7|11659.7|11657.5|11653.5|11663.7|11659.7|11657.5|11653.5|1651
1662357900000|2022-09-05 06:05:00|11655.9|11651.9|11651.2|11647.2|11657.5|11653.5|11651.2|11647.2|1448
1662358200000|2022-09-05 06:10:00|11649.7|11645.7|11651.2|11647.2|11652.8|11648.8|11649.7|11645.7|1553
1662358500000|2022-09-05 06:15:00|11649.7|11645.7|11648.1|11644.1|11649.7|11645.7|11646.5|11642.5|1465
1662358800000|2022-09-05 06:20:00|11649.7|11645.7|11648.1|11644.1|11649.7|11645.7|11648.1|11644.1|683
1662359100000|2022-09-05 06:25:00|11649.7|11645.7|11652.8|11648.8|11652.8|11648.8|11648.1|11644.1|1051
1662359400000|2022-09-05 06:30:00|11651.2|11647.2|11651.2|11647.2|11652.8|11648.8|11649.7|11645.7|826
1662359700000|2022-09-05 06:35:00|11649.7|11645.7|11654.3|11650.3|11655.9|11651.9|11649.7|11645.7|1820
1662360000000|2022-09-05 06:40:00|11653.6|11649.6|11654.3|11650.3|11654.3|11650.3|11652.8|11648.8|1488
1662360300000|2022-09-05 06:45:00|11653.6|11649.6|11654.3|11650.3|11655.9|11651.9|11652.8|11648.8|986
1662360600000|2022-09-05 06:50:00|11652.8|11648.8|11652.8|11648.8|11652.8|11648.8|11651.2|11647.2|347
1662360900000|2022-09-05 06:55:00|11651.2|11647.2|11651.2|11647.2|11652.8|11648.8|11651.2|11647.2|297
1662361200000|2022-09-05 07:00:00|11652.8|11648.8|11643.4|11639.4|11652.8|11648.8|11643.4|11639.4|1691
1662361500000|2022-09-05 07:05:00|11641.8|11637.8|11635.6|11631.6|11641.8|11637.8|11634|11630|3933
1662361800000|2022-09-05 07:10:00|11634|11630|11627.8|11623.8|11634|11630|11627.8|11623.8|2301
1662362100000|2022-09-05 07:15:00|11629.3|11625.3|11635.6|11631.6|11635.6|11631.6|11629.3|11625.3|1159
1662362400000|2022-09-05 07:20:00|11637.2|11633.2|11635.6|11631.6|11637.2|11633.2|11635.6|11631.6|1181
1662362700000|2022-09-05 07:25:00|11634|11630|11634|11630|11634|11630|11630.9|11626.9|1409
1662363000000|2022-09-05 07:30:00|11632.5|11628.5|11627.8|11623.8|11634|11630|11627.8|11623.8|1673
1662363300000|2022-09-05 07:35:00|11629.3|11625.3|11626.2|11622.2|11629.3|11625.3|11623.9|11619.9|2568
1662363600000|2022-09-05 07:40:00|11627|11623|11626.2|11622.2|11627.8|11623.8|11624.7|11620.7|741
1662363900000|2022-09-05 07:45:00|11625.4|11621.4|11626.2|11622.2|11629.3|11625.3|11623.1|11619.1|1871
1662364200000|2022-09-05 07:50:00|11627|11623|11629.3|11625.3|11630.9|11626.9|11627|11623|1018
1662364500000|2022-09-05 07:55:00|11630.1|11626.1|11630.9|11626.9|11630.9|11626.9|11629.3|11625.3|673
1662364800000|2022-09-05 08:00:00|11632.5|11628.5|11632.5|11628.5|11632.5|11628.5|11630.9|11626.9|804
1662365100000|2022-09-05 08:05:00|11630.9|11626.9|11627.8|11623.8|11630.9|11626.9|11627.8|11623.8|891
1662365400000|2022-09-05 08:10:00|11626.2|11622.2|11626.2|11622.2|11626.2|11622.2|11626.2|11622.2|543
1662365700000|2022-09-05 08:15:00|11624.7|11620.7|11624.7|11620.7|11624.7|11620.7|11623.1|11619.1|1733
1662366000000|2022-09-05 08:20:00|11626.2|11622.2|11627.8|11623.8|11627.8|11623.8|11624.7|11620.7|697
1662366300000|2022-09-05 08:25:00|11626.2|11622.2|11627.8|11623.8|11627.8|11623.8|11626.2|11622.2|406
1662366600000|2022-09-05 08:30:00|11626.2|11622.2|11627.8|11623.8|11629.3|11625.3|11626.2|11622.2|424
1662366900000|2022-09-05 08:35:00|11629.3|11625.3|11629.3|11625.3|11630.9|11626.9|11627.8|11623.8|236
1662367200000|2022-09-05 08:40:00|11630.9|11626.9|11630.9|11626.9|11630.9|11626.9|11629.3|11625.3|366
1662367500000|2022-09-05 08:45:00|11629.3|11625.3|11627.8|11623.8|11630.9|11626.9|11627.8|11623.8|634
1662367800000|2022-09-05 08:50:00|11626.2|11622.2|11626.2|11622.2|11627|11623|11626.2|11622.2|227
1662368100000|2022-09-05 08:55:00|11624.7|11620.7|11623.1|11619.1|11624.7|11620.7|11623.1|11619.1|209
1662368400000|2022-09-05 09:00:00|11624.7|11620.7|11627.8|11623.8|11627.8|11623.8|11620|11616|2527
1662368700000|2022-09-05 09:05:00|11629.3|11625.3|11626.2|11622.2|11629.3|11625.3|11626.2|11622.2|436
1662369000000|2022-09-05 09:10:00|11627.8|11623.8|11626.2|11622.2|11627.8|11623.8|11626.2|11622.2|287
1662369300000|2022-09-05 09:15:00|11627|11623|11627.8|11623.8|11629.3|11625.3|11626.2|11622.2|247
1662369600000|2022-09-05 09:20:00|11629.3|11625.3|11630.9|11626.9|11630.9|11626.9|11629.3|11625.3|366
1662369900000|2022-09-05 09:25:00|11632.5|11628.5|11632.5|11628.5|11632.5|11628.5|11630.9|11626.9|494
1662370200000|2022-09-05 09:30:00|11630.9|11626.9|11630.9|11626.9|11632.5|11628.5|11630.9|11626.9|341
1662370500000|2022-09-05 09:35:00|11629.3|11625.3|11630.9|11626.9|11630.9|11626.9|11629.3|11625.3|365
1662370800000|2022-09-05 09:40:00|11632.5|11628.5|11632.5|11628.5|11632.5|11628.5|11632.5|11628.5|392
1662371100000|2022-09-05 09:45:00|||||||||356
1662371400000|2022-09-05 09:50:00|11634|11630|11629.3|11625.3|11634|11630|11629.3|11625.3|1088
1662371700000|2022-09-05 09:55:00|11630.1|11626.1|11627.8|11623.8|11630.9|11626.9|11627.8|11623.8|686
1662372000000|2022-09-05 10:00:00|11628.6|11624.6|11629.3|11625.3|11629.3|11625.3|11627.8|11623.8|301
1662372300000|2022-09-05 10:05:00|11628.6|11624.6|11630.9|11626.9|11630.9|11626.9|11627.8|11623.8|118
1662372600000|2022-09-05 10:10:00|11629.3|11625.3|11630.9|11626.9|11630.9|11626.9|11629.3|11625.3|359
1662372900000|2022-09-05 10:15:00|11629.3|11625.3|11630.9|11626.9|11630.9|11626.9|11629.3|11625.3|265
1662373200000|2022-09-05 10:20:00|11630.1|11626.1|11629.3|11625.3|11630.9|11626.9|11629.3|11625.3|132
1662373500000|2022-09-05 10:25:00|11630.9|11626.9|11632.5|11628.5|11632.5|11628.5|11630.9|11626.9|482
1662373800000|2022-09-05 10:30:00|11634|11630|11630.9|11626.9|11634|11630|11630.9|11626.9|301
1662374100000|2022-09-05 10:35:00|11632.5|11628.5|11632.5|11628.5|11632.5|11628.5|11630.9|11626.9|145
1662374400000|2022-09-05 10:40:00|11630.9|11626.9|11632.5|11628.5|11632.5|11628.5|11630.9|11626.9|139
1662374700000|2022-09-05 10:45:00|11630.9|11626.9|11632.5|11628.5|11632.5|11628.5|11630.9|11626.9|209
1662375000000|2022-09-05 10:50:00|11630.9|11626.9|11630.9|11626.9|11630.9|11626.9|11630.9|11626.9|479
1662375300000|2022-09-05 10:55:00|11631.7|11627.7|11632.5|11628.5|11632.5|11628.5|11630.9|11626.9|672
1662375600000|2022-09-05 11:00:00|11633.3|11629.3|11632.5|11628.5|11634|11630|11630.9|11626.9|706
1662375900000|2022-09-05 11:05:00|11634|11630|11634|11630|11635.6|11631.6|11632.5|11628.5|477
1662376200000|2022-09-05 11:10:00|11632.5|11628.5|11634|11630|11634|11630|11632.5|11628.5|339
1662376500000|2022-09-05 11:15:00|11632.5|11628.5|11632.5|11628.5|11634|11630|11632.5|11628.5|199
1662376800000|2022-09-05 11:20:00|11630.9|11626.9|11629.3|11625.3|11630.9|11626.9|11629.3|11625.3|263
1662377100000|2022-09-05 11:25:00|11630.9|11626.9|11627.8|11623.8|11630.9|11626.9|11626.2|11622.2|561
1662377400000|2022-09-05 11:30:00|11627|11623|11626.2|11622.2|11627.8|11623.8|11626.2|11622.2|270
1662377700000|2022-09-05 11:35:00|11625.4|11621.4|11624.7|11620.7|11626.2|11622.2|11624.7|11620.7|233
1662378000000|2022-09-05 11:40:00|11623.1|11619.1|11623.1|11619.1|11624.7|11620.7|11623.1|11619.1|393
1662378300000|2022-09-05 11:45:00|11624.7|11620.7|11623.1|11619.1|11624.7|11620.7|11623.1|11619.1|1069
1662378600000|2022-09-05 11:50:00|11623.9|11619.9|11624.7|11620.7|11626.2|11622.2|11623.1|11619.1|1393
1662378900000|2022-09-05 11:55:00|11623.1|11619.1|11623.1|11619.1|11624.7|11620.7|11623.1|11619.1|210
1662379200000|2022-09-05 12:00:00|11624.7|11620.7|11626.2|11622.2|11627.8|11623.8|11623.1|11619.1|1777
1662379500000|2022-09-05 12:05:00|11627.8|11623.8|11623.1|11619.1|11627.8|11623.8|11621.5|11617.5|944
1662379800000|2022-09-05 12:10:00|11622.3|11618.3|11624.7|11620.7|11624.7|11620.7|11621.5|11617.5|433
1662380100000|2022-09-05 12:15:00|11623.1|11619.1|11621.5|11617.5|11624.7|11620.7|11621.5|11617.5|479
1662380400000|2022-09-05 12:20:00|11620|11616|11617.6|11613.6|11620|11616|11616.8|11612.8|887
1662380700000|2022-09-05 12:25:00|11618.4|11614.4|11618.4|11614.4|11620|11616|11616.8|11612.8|407
1662381000000|2022-09-05 12:30:00|11619.2|11615.2|11621.5|11617.5|11623.1|11619.1|11619.2|11615.2|755
1662381300000|2022-09-05 12:35:00|11620.8|11616.8|11621.5|11617.5|11621.5|11617.5|11620|11616|357
1662381600000|2022-09-05 12:40:00|11623.1|11619.1|11623.1|11619.1|11623.1|11619.1|11621.5|11617.5|555
1662381900000|2022-09-05 12:45:00|11624.7|11620.7|11626.2|11622.2|11626.2|11622.2|11624.7|11620.7|739
1662382200000|2022-09-05 12:50:00|11627.8|11623.8|11626.2|11622.2|11627.8|11623.8|11626.2|11622.2|435
1662382500000|2022-09-05 12:55:00|11627|11623|11627.8|11623.8|11627.8|11623.8|11626.2|11622.2|492
1662382800000|2022-09-05 13:00:00|11626.2|11622.2|11629.3|11625.3|11629.3|11625.3|11626.2|11622.2|248
1662383100000|2022-09-05 13:05:00|11627.8|11623.8|11627.8|11623.8|11629.3|11625.3|11627.8|11623.8|598
1662383400000|2022-09-05 13:10:00|11629.3|11625.3|11629.3|11625.3|11629.3|11625.3|11627.8|11623.8|135
1662383700000|2022-09-05 13:15:00|11627.8|11623.8|11629.3|11625.3|11629.3|11625.3|11627.8|11623.8|141
1662384000000|2022-09-05 13:20:00|11627.8|11623.8|11627.8|11623.8|11629.3|11625.3|11626.2|11622.2|605
1662384300000|2022-09-05 13:25:00|11626.2|11622.2|11626.2|11622.2|11626.2|11622.2|11626.2|11622.2|180
1662384600000|2022-09-05 13:30:00|11624.7|11620.7|11626.2|11622.2|11626.2|11622.2|11623.1|11619.1|411
1662384900000|2022-09-05 13:35:00|11624.7|11620.7|11626.2|11622.2|11626.2|11622.2|11624.7|11620.7|71
1662385200000|2022-09-05 13:40:00|11627.8|11623.8|11629.3|11625.3|11629.3|11625.3|11627.8|11623.8|835
1662385500000|2022-09-05 13:45:00|11628.6|11624.6|11627.8|11623.8|11629.3|11625.3|11627.8|11623.8|654
1662385800000|2022-09-05 13:50:00|||||||||32
1662386100000|2022-09-05 13:55:00|11626.2|11622.2|11629.3|11625.3|11629.3|11625.3|11626.2|11622.2|697
1662386400000|2022-09-05 14:00:00|11628.6|11624.6|11632.5|11628.5|11632.5|11628.5|11627.8|11623.8|479
1662386700000|2022-09-05 14:05:00|11630.9|11626.9|11632.5|11628.5|11632.5|11628.5|11630.9|11626.9|941
1662387000000|2022-09-05 14:10:00|11630.9|11626.9|11632.5|11628.5|11632.5|11628.5|11630.9|11626.9|1019
1662387300000|2022-09-05 14:15:00|11634|11630|11635.6|11631.6|11637.2|11633.2|11634|11630|1200
1662387600000|2022-09-05 14:20:00|11636.4|11632.4|11637.2|11633.2|11638.7|11634.7|11635.6|11631.6|922
1662387900000|2022-09-05 14:25:00|11635.6|11631.6|11635.6|11631.6|11635.6|11631.6|11635.6|11631.6|482
1662388200000|2022-09-05 14:30:00|11636.4|11632.4|11637.2|11633.2|11637.2|11633.2|11635.6|11631.6|681
1662388500000|2022-09-05 14:35:00|11638.7|11634.7|11637.2|11633.2|11638.7|11634.7|11637.2|11633.2|843
1662388800000|2022-09-05 14:40:00|11635.6|11631.6|11637.2|11633.2|11637.2|11633.2|11635.6|11631.6|326
1662389100000|2022-09-05 14:45:00|11635.6|11631.6|11638.7|11634.7|11638.7|11634.7|11635.6|11631.6|449
1662389400000|2022-09-05 14:50:00|11640.3|11636.3|11640.3|11636.3|11641.8|11637.8|11640.3|11636.3|838
1662389700000|2022-09-05 14:55:00|11638.7|11634.7|11641.8|11637.8|11641.8|11637.8|11638.7|11634.7|473
1662390000000|2022-09-05 15:00:00|11640.3|11636.3|11638.7|11634.7|11641.8|11637.8|11638.7|11634.7|495
1662390300000|2022-09-05 15:05:00|11639.5|11635.5|11638.7|11634.7|11640.3|11636.3|11638.7|11634.7|487
1662390600000|2022-09-05 15:10:00|11637.2|11633.2|11636.4|11632.4|11637.2|11633.2|11635.6|11631.6|849
1662390900000|2022-09-05 15:15:00|11637.2|11633.2|11635.6|11631.6|11637.2|11633.2|11635.6|11631.6|272
1662391200000|2022-09-05 15:20:00|11637.2|11633.2|11637.2|11633.2|11637.2|11633.2|11635.6|11631.6|413
1662391500000|2022-09-05 15:25:00|11635.6|11631.6|11635.6|11631.6|11637.2|11633.2|11635.6|11631.6|154
1662391800000|2022-09-05 15:30:00|11637.2|11633.2|11635.6|11631.6|11637.2|11633.2|11635.6|11631.6|246
1662392100000|2022-09-05 15:35:00|11634|11630|11635.6|11631.6|11635.6|11631.6|11634|11630|263
1662392400000|2022-09-05 15:40:00|11634.8|11630.8|11635.6|11631.6|11635.6|11631.6|11634|11630|485
1662392700000|2022-09-05 15:45:00|11637.2|11633.2|11637.2|11633.2|11637.2|11633.2|11635.6|11631.6|359
1662393000000|2022-09-05 15:50:00|||||||||199
1662393300000|2022-09-05 15:55:00|11635.6|11631.6|11637.2|11633.2|11637.2|11633.2|11635.6|11631.6|251
1662393600000|2022-09-05 16:00:00|11635.6|11631.6|11635.6|11631.6|11635.6|11631.6|11635.6|11631.6|269
1662393900000|2022-09-05 16:05:00|11637.2|11633.2|11637.2|11633.2|11637.2|11633.2|11635.6|11631.6|180
1662394200000|2022-09-05 16:10:00|11636.4|11632.4|11635.6|11631.6|11636.4|11632.4|11635.6|11631.6|123
1662394500000|2022-09-05 16:15:00|11637.2|11633.2|11638.7|11634.7|11638.7|11634.7|11637.2|11633.2|1012
1662394800000|2022-09-05 16:20:00|11637.2|11633.2|11637.2|11633.2|11637.2|11633.2|11637.2|11633.2|381
1662395100000|2022-09-05 16:25:00|11638.7|11634.7|11638.7|11634.7|11638.7|11634.7|11638.7|11634.7|271
1662395400000|2022-09-05 16:30:00|11637.2|11633.2|11635.6|11631.6|11637.2|11633.2|11635.6|11631.6|126
1662395700000|2022-09-05 16:35:00|||||||||6
1662396000000|2022-09-05 16:40:00|11637.2|11633.2|11634|11630|11637.2|11633.2|11634|11630|313
1662396300000|2022-09-05 16:45:00|||||||||155
1662396600000|2022-09-05 16:50:00|11635.6|11631.6|11634.8|11630.8|11635.6|11631.6|11634.8|11630.8|227
1662396900000|2022-09-05 16:55:00|11635.6|11631.6|11635.6|11631.6|11635.6|11631.6|11634|11630|305
1662415200000|2022-09-05 22:00:00|11634.8|11630.8|11634|11630|11634.8|11630.8|11634|11630|192
1662415500000|2022-09-05 22:05:00|11632.5|11628.5|11632.5|11628.5|11632.5|11628.5|11632.5|11628.5|167
1662415800000|2022-09-05 22:10:00|11634|11630|11634|11630|11634|11630|11634|11630|184
1662416100000|2022-09-05 22:15:00|11635.6|11631.6|11635.6|11631.6|11637.2|11633.2|11635.6|11631.6|255
1662416400000|2022-09-05 22:20:00|11637.2|11633.2|11637.2|11633.2|11637.2|11633.2|11637.2|11633.2|165
1662416700000|2022-09-05 22:25:00|11638.7|11634.7|11638.7|11634.7|11638.7|11634.7|11637.2|11633.2|130
1662417000000|2022-09-05 22:30:00|11637.2|11633.2|11638.7|11634.7|11638.7|11634.7|11637.2|11633.2|275
1662417300000|2022-09-05 22:35:00|11640.3|11636.3|11641.8|11637.8|11641.8|11637.8|11640.3|11636.3|504
1662417600000|2022-09-05 22:40:00|||||||||593
1662417900000|2022-09-05 22:45:00|||||||||33
1662418200000|2022-09-05 22:50:00|||||||||240
1662418500000|2022-09-05 22:55:00|11640.3|11636.3|11640.3|11636.3|11641.8|11637.8|11640.3|11636.3|329
1662418800000|2022-09-05 23:00:00|11638.7|11634.7|11638.7|11634.7|11638.7|11634.7|11638.7|11634.7|180
1662419100000|2022-09-05 23:05:00|11637.2|11633.2|11638.7|11634.7|11638.7|11634.7|11637.2|11633.2|115
1662419400000|2022-09-05 23:10:00|11639.5|11635.5|11638.7|11634.7|11639.5|11635.5|11638.7|11634.7|81
1662419700000|2022-09-05 23:15:00|||||||||69
1662420000000|2022-09-05 23:20:00|11640.3|11636.3|11638.7|11634.7|11640.3|11636.3|11638.7|11634.7|63
1662420300000|2022-09-05 23:25:00|||||||||20
1662420600000|2022-09-05 23:30:00|11640.3|11636.3|11640.3|11636.3|11640.3|11636.3|11640.3|11636.3|65
1662420900000|2022-09-05 23:35:00|||||||||44
1662421200000|2022-09-05 23:40:00|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|294
1662421500000|2022-09-05 23:45:00|11643.4|11639.4|11645|11641|11645|11641|11643.4|11639.4|442
1662421800000|2022-09-05 23:50:00|11646.5|11642.5|11645|11641|11646.5|11642.5|11645|11641|106
1662422100000|2022-09-05 23:55:00|11643.4|11639.4|11643.4|11639.4|11643.4|11639.4|11643.4|11639.4|121
1662422400000|2022-09-06 00:00:00|11645|11641|11646.5|11642.5|11646.5|11642.5|11643.4|11639.4|441
1662422700000|2022-09-06 00:05:00|11645|11641|11648.1|11644.1|11649.7|11645.7|11645|11641|1095
1662423000000|2022-09-06 00:10:00|11649.7|11645.7|11646.5|11642.5|11649.7|11645.7|11646.5|11642.5|127
1662423300000|2022-09-06 00:15:00|11645|11641|11641.8|11637.8|11646.5|11642.5|11641.8|11637.8|321
1662423600000|2022-09-06 00:20:00|11643.4|11639.4|11643.4|11639.4|11645|11641|11643.4|11639.4|498
1662423900000|2022-09-06 00:25:00|11645|11641|11649.7|11645.7|11649.7|11645.7|11643.4|11639.4|546
1662424200000|2022-09-06 00:30:00|11648.1|11644.1|11648.1|11644.1|11649.7|11645.7|11648.1|11644.1|273
1662424500000|2022-09-06 00:35:00|11649.7|11645.7|11649.7|11645.7|11649.7|11645.7|11648.1|11644.1|505
1662424800000|2022-09-06 00:40:00|11648.1|11644.1|11648.1|11644.1|11649.7|11645.7|11648.1|11644.1|434
1662425100000|2022-09-06 00:45:00|11646.5|11642.5|11649.7|11645.7|11649.7|11645.7|11646.5|11642.5|468
1662425400000|2022-09-06 00:50:00|||||||||250
1662425700000|2022-09-06 00:55:00|11648.1|11644.1|11651.2|11647.2|11651.2|11647.2|11648.1|11644.1|495
1662426000000|2022-09-06 01:00:00|11649.7|11645.7|11648.1|11644.1|11649.7|11645.7|11648.1|11644.1|144
1662426300000|2022-09-06 01:05:00|11649.7|11645.7|11649.7|11645.7|11649.7|11645.7|11648.1|11644.1|293
1662426600000|2022-09-06 01:10:00|11648.1|11644.1|11649.7|11645.7|11649.7|11645.7|11648.1|11644.1|210
1662426900000|2022-09-06 01:15:00|||||||||255
1662427200000|2022-09-06 01:20:00|11651.2|11647.2|11649.7|11645.7|11651.2|11647.2|11649.7|11645.7|545
1662427500000|2022-09-06 01:25:00|11648.1|11644.1|11649.7|11645.7|11649.7|11645.7|11648.1|11644.1|289
1662427800000|2022-09-06 01:30:00|11648.1|11644.1|11646.5|11642.5|11649.7|11645.7|11646.5|11642.5|405
1662428100000|2022-09-06 01:35:00|11645|11641|11646.5|11642.5|11646.5|11642.5|11645|11641|221
1662428400000|2022-09-06 01:40:00|11645|11641|11648.1|11644.1|11648.1|11644.1|11645|11641|132
1662428700000|2022-09-06 01:45:00|11649.7|11645.7|11649.7|11645.7|11651.2|11647.2|11649.7|11645.7|780
1662429000000|2022-09-06 01:50:00|||||||||35
1662429300000|2022-09-06 01:55:00|||||||||72
1662429600000|2022-09-06 02:00:00|||||||||128
1662429900000|2022-09-06 02:05:00|11651.2|11647.2|11651.2|11647.2|11651.2|11647.2|11651.2|11647.2|178
1662430200000|2022-09-06 02:10:00|11652.8|11648.8|11649.7|11645.7|11652.8|11648.8|11649.7|11645.7|1386
1662430500000|2022-09-06 02:15:00|||||||||170
1662430800000|2022-09-06 02:20:00|11651.2|11647.2|11651.2|11647.2|11651.2|11647.2|11649.7|11645.7|234
1662431100000|2022-09-06 02:25:00|11649.7|11645.7|11648.1|11644.1|11651.2|11647.2|11648.1|11644.1|693
1662431400000|2022-09-06 02:30:00|||||||||6
1662431700000|2022-09-06 02:35:00|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|317
1662432000000|2022-09-06 02:40:00|11645|11641|11645|11641|11645|11641|11645|11641|115
1662432300000|2022-09-06 02:45:00|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|448
1662432600000|2022-09-06 02:50:00|11645|11641|11645|11641|11645|11641|11645|11641|74
1662432900000|2022-09-06 02:55:00|||||||||2
1662433200000|2022-09-06 03:00:00|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|11645|11641|149
1662433500000|2022-09-06 03:05:00|11645|11641|11645|11641|11646.5|11642.5|11645|11641|219
1662433800000|2022-09-06 03:10:00|11646.5|11642.5|11645|11641|11646.5|11642.5|11645|11641|97
1662434100000|2022-09-06 03:15:00|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|47
1662434400000|2022-09-06 03:20:00|11645|11641|11646.5|11642.5|11646.5|11642.5|11645|11641|96
1662434700000|2022-09-06 03:25:00|11645|11641|11645|11641|11645|11641|11645|11641|73
1662435000000|2022-09-06 03:30:00|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|65
1662435300000|2022-09-06 03:35:00|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|11646.5|11642.5|1024
1662435600000|2022-09-06 03:40:00|11646.5|11642.5|11646.5|11642.5|11648.1|11644.1|11646.5|11642.5|174
1662435900000|2022-09-06 03:45:00|||||||||13
1662436200000|2022-09-06 03:50:00|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|11646.5|11642.5|260
1662436500000|2022-09-06 03:55:00|11646.5|11642.5|11648.1|11644.1|11648.1|11644.1|11646.5|11642.5|180
1662436800000|2022-09-06 04:00:00|11649.7|11645.7|11648.1|11644.1|11649.7|11645.7|11648.1|11644.1|633
1662437100000|2022-09-06 04:05:00|11649.7|11645.7|11646.5|11642.5|11649.7|11645.7|11646.5|11642.5|103
1662437400000|2022-09-06 04:10:00|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|122
1662437700000|2022-09-06 04:15:00|11646.5|11642.5|11646.5|11642.5|11648.1|11644.1|11646.5|11642.5|381
1662438000000|2022-09-06 04:20:00|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|11646.5|11642.5|155
1662438300000|2022-09-06 04:25:00|11646.5|11642.5|11646.5|11642.5|11648.1|11644.1|11646.5|11642.5|366
1662438600000|2022-09-06 04:30:00|11645|11641|11643.4|11639.4|11645|11641|11641.8|11637.8|1284
1662438900000|2022-09-06 04:35:00|11641.8|11637.8|11643.4|11639.4|11643.4|11639.4|11641.8|11637.8|311
1662439200000|2022-09-06 04:40:00|11641.8|11637.8|11641.8|11637.8|11643.4|11639.4|11641.8|11637.8|357
1662439500000|2022-09-06 04:45:00|11640.3|11636.3|11640.3|11636.3|11641.8|11637.8|11640.3|11636.3|109
1662439800000|2022-09-06 04:50:00|11638.7|11634.7|11635.6|11631.6|11640.3|11636.3|11635.6|11631.6|1483
1662440100000|2022-09-06 04:55:00|11634|11630|11632.5|11628.5|11635.6|11631.6|11632.5|11628.5|941
1662440400000|2022-09-06 05:00:00|11630.9|11626.9|11630.9|11626.9|11632.5|11628.5|11630.9|11626.9|673
1662440700000|2022-09-06 05:05:00|11632.5|11628.5|11632.5|11628.5|11632.5|11628.5|11630.9|11626.9|854
1662441000000|2022-09-06 05:10:00|11630.9|11626.9|11632.5|11628.5|11632.5|11628.5|11630.9|11626.9|158
1662441300000|2022-09-06 05:15:00|11630.9|11626.9|11630.9|11626.9|11632.5|11628.5|11629.3|11625.3|1061
1662441600000|2022-09-06 05:20:00|||||||||206
1662441900000|2022-09-06 05:25:00|11632.5|11628.5|11632.5|11628.5|11632.5|11628.5|11630.9|11626.9|644
1662442200000|2022-09-06 05:30:00|11634|11630|11634|11630|11634|11630|11632.5|11628.5|205
1662442500000|2022-09-06 05:35:00|11632.5|11628.5|11632.5|11628.5|11634|11630|11632.5|11628.5|350
1662442800000|2022-09-06 05:40:00|11634|11630|11635.6|11631.6|11635.6|11631.6|11632.5|11628.5|445
1662443100000|2022-09-06 05:45:00|11634|11630|11634|11630|11634|11630|11634|11630|18
1662443400000|2022-09-06 05:50:00|11632.5|11628.5|11634|11630|11634|11630|11632.5|11628.5|47
1662443700000|2022-09-06 05:55:00|11632.5|11628.5|11632.5|11628.5|11634|11630|11632.5|11628.5|79
1662444000000|2022-09-06 06:00:00|11630.9|11626.9|11626.2|11622.2|11630.9|11626.9|11624.7|11620.7|2424
1662444300000|2022-09-06 06:05:00|11627.8|11623.8|11623.1|11619.1|11627.8|11623.8|11623.1|11619.1|585
1662444600000|2022-09-06 06:10:00|11624.7|11620.7|11626.2|11622.2|11627|11623|11623.1|11619.1|1039
1662444900000|2022-09-06 06:15:00|11627.8|11623.8|11627.8|11623.8|11629.3|11625.3|11624.7|11620.7|927
1662445200000|2022-09-06 06:20:00|11629.3|11625.3|11626.2|11622.2|11629.3|11625.3|11625.4|11621.4|591
1662445500000|2022-09-06 06:25:00|11627.8|11623.8|11627.8|11623.8|11627.8|11623.8|11624.7|11620.7|1301
1662445800000|2022-09-06 06:30:00|11626.2|11622.2|11629.3|11625.3|11630.9|11626.9|11626.2|11622.2|908
1662446100000|2022-09-06 06:35:00|11627.8|11623.8|11624.7|11620.7|11627.8|11623.8|11624.7|11620.7|463
1662446400000|2022-09-06 06:40:00|11623.1|11619.1|11623.1|11619.1|11626.2|11622.2|11623.1|11619.1|558
1662446700000|2022-09-06 06:45:00|11622.3|11618.3|11623.1|11619.1|11623.1|11619.1|11621.5|11617.5|344
1662447000000|2022-09-06 06:50:00|11624.7|11620.7|11624.7|11620.7|11626.2|11622.2|11623.1|11619.1|1095
1662447300000|2022-09-06 06:55:00|11626.2|11622.2|11629.3|11625.3|11629.3|11625.3|11624.7|11620.7|709
1662447600000|2022-09-06 07:00:00|11627.8|11623.8|11618.4|11614.4|11629.3|11625.3|11618.4|11614.4|3743
1662447900000|2022-09-06 07:05:00|11619.2|11615.2|11616.8|11612.8|11620|11616|11615.3|11611.3|3485
1662448200000|2022-09-06 07:10:00|11615.3|11611.3|11610.6|11606.6|11615.3|11611.3|11609|11605|4544
1662448500000|2022-09-06 07:15:00|11609|11605|11613.7|11609.7|11613.7|11609.7|11609|11605|3782
1662448800000|2022-09-06 07:20:00|11612.2|11608.2|11607.5|11603.5|11613.7|11609.7|11602.8|11598.8|7689
1662449100000|2022-09-06 07:25:00|11609|11605|11610.6|11606.6|11612.2|11608.2|11607.5|11603.5|2350
1662449400000|2022-09-06 07:30:00|11612.2|11608.2|11609|11605|11612.2|11608.2|11609|11605|1483
1662449700000|2022-09-06 07:35:00|11607.5|11603.5|11609|11605|11610.6|11606.6|11605.9|11601.9|2199
1662450000000|2022-09-06 07:40:00|11610.6|11606.6|11607.5|11603.5|11610.6|11606.6|11607.5|11603.5|2252
1662450300000|2022-09-06 07:45:00|11609|11605|11612.2|11608.2|11613.7|11609.7|11609|11605|1938
1662450600000|2022-09-06 07:50:00|11613.7|11609.7|11615.3|11611.3|11616.8|11612.8|11612.2|11608.2|2512
1662450900000|2022-09-06 07:55:00|11613.7|11609.7|11615.3|11611.3|11615.3|11611.3|11612.2|11608.2|3666
1662451200000|2022-09-06 08:00:00|11613.7|11609.7|11616.8|11612.8|11618.4|11614.4|11613.7|11609.7|3226
1662451500000|2022-09-06 08:05:00|11618.4|11614.4|11618.4|11614.4|11618.4|11614.4|11616.8|11612.8|979
1662451800000|2022-09-06 08:10:00|11616.8|11612.8|11616.8|11612.8|11618.4|11614.4|11613.7|11609.7|1348
1662452100000|2022-09-06 08:15:00|11615.3|11611.3|11612.2|11608.2|11615.3|11611.3|11610.6|11606.6|1444
1662452400000|2022-09-06 08:20:00|11610.6|11606.6|11610.6|11606.6|11613.7|11609.7|11607.5|11603.5|2211
1662452700000|2022-09-06 08:25:00|11611.4|11607.4|11610.6|11606.6|11612.2|11608.2|11610.6|11606.6|992
1662453000000|2022-09-06 08:30:00|11609|11605|11609|11605|11610.6|11606.6|11609|11605|1735
1662453300000|2022-09-06 08:35:00|11610.6|11606.6|11618.4|11614.4|11618.4|11614.4|11610.6|11606.6|1628
1662453600000|2022-09-06 08:40:00|11616.8|11612.8|11615.3|11611.3|11616.8|11612.8|11613.7|11609.7|1736
1662453900000|2022-09-06 08:45:00|11616.8|11612.8|11618.4|11614.4|11620|11616|11616.8|11612.8|1526
1662454200000|2022-09-06 08:50:00|11620|11616|11621.5|11617.5|11623.1|11619.1|11618.4|11614.4|1682
1662454500000|2022-09-06 08:55:00|11620|11616|11618.4|11614.4|11621.5|11617.5|11616.8|11612.8|1566
1662454800000|2022-09-06 09:00:00|11616.8|11612.8|11616.8|11612.8|11618.4|11614.4|11615.3|11611.3|2761
1662455100000|2022-09-06 09:05:00|11618.4|11614.4|11615.3|11611.3|11618.4|11614.4|11615.3|11611.3|716
1662455400000|2022-09-06 09:10:00|11616.8|11612.8|11616.8|11612.8|11618.4|11614.4|11616.8|11612.8|777
1662455700000|2022-09-06 09:15:00|11615.3|11611.3|11616.8|11612.8|11616.8|11612.8|11615.3|11611.3|502
1662456000000|2022-09-06 09:20:00|11616.1|11612.1|11618.4|11614.4|11618.4|11614.4|11615.3|11611.3|1484
1662456300000|2022-09-06 09:25:00|11616.8|11612.8|11620|11616|11621.5|11617.5|11616.8|11612.8|1812
1662456600000|2022-09-06 09:30:00|11618.4|11614.4|11615.3|11611.3|11620|11616|11615.3|11611.3|722
1662456900000|2022-09-06 09:35:00|11616.8|11612.8|11615.3|11611.3|11616.8|11612.8|11615.3|11611.3|1138
1662457200000|2022-09-06 09:40:00|11613.7|11609.7|11618.4|11614.4|11618.4|11614.4|11613.7|11609.7|1607
1662457500000|2022-09-06 09:45:00|11616.8|11612.8|11618.4|11614.4|11618.4|11614.4|11616.8|11612.8|1813
1662457800000|2022-09-06 09:50:00|11616.8|11612.8|11616.8|11612.8|11618.4|11614.4|11616.8|11612.8|896
1662458100000|2022-09-06 09:55:00|11618.4|11614.4|11616.8|11612.8|11620|11616|11616.8|11612.8|1143
1662458400000|2022-09-06 10:00:00|11618.4|11614.4|11620|11616|11620|11616|11616.8|11612.8|958
1662458700000|2022-09-06 10:05:00|11621.5|11617.5|11624.7|11620.7|11624.7|11620.7|11620|11616|1131
1662459000000|2022-09-06 10:10:00|11623.1|11619.1|11626.2|11622.2|11629.3|11625.3|11623.1|11619.1|2805
1662459300000|2022-09-06 10:15:00|11627.8|11623.8|11634|11630|11637.2|11633.2|11627.8|11623.8|4374
1662459600000|2022-09-06 10:20:00|11632.5|11628.5|11627.8|11623.8|11634|11630|11627.8|11623.8|1670
1662459900000|2022-09-06 10:25:00|11629.3|11625.3|11624.7|11620.7|11629.3|11625.3|11624.7|11620.7|1345
1662460200000|2022-09-06 10:30:00|11626.2|11622.2|11626.2|11622.2|11627.8|11623.8|11624.7|11620.7|1039
1662460500000|2022-09-06 10:35:00|11625.4|11621.4|11627.8|11623.8|11627.8|11623.8|11624.7|11620.7|780
1662460800000|2022-09-06 10:40:00|11626.2|11622.2|11630.9|11626.9|11630.9|11626.9|11625.4|11621.4|785
1662461100000|2022-09-06 10:45:00|11632.5|11628.5|11632.5|11628.5|11634|11630|11630.9|11626.9|1103
1662461400000|2022-09-06 10:50:00|||||||||210
1662461700000|2022-09-06 10:55:00|11630.9|11626.9|11630.9|11626.9|11630.9|11626.9|11629.3|11625.3|2637
1662462000000|2022-09-06 11:00:00|11632.5|11628.5|11629.3|11625.3|11632.5|11628.5|11629.3|11625.3|440
1662462300000|2022-09-06 11:05:00|11630.9|11626.9|11624.7|11620.7|11630.9|11626.9|11624.7|11620.7|3335
1662462600000|2022-09-06 11:10:00|11623.9|11619.9|11623.1|11619.1|11624.7|11620.7|11623.1|11619.1|764
1662462900000|2022-09-06 11:15:00|11621.5|11617.5|11618.4|11614.4|11623.1|11619.1|11618.4|11614.4|1747
1662463200000|2022-09-06 11:20:00|11616.8|11612.8|11613.7|11609.7|11618.4|11614.4|11613.7|11609.7|2234
1662463500000|2022-09-06 11:25:00|11612.9|11608.9|11613.7|11609.7|11613.7|11609.7|11612.2|11608.2|1044
1662463800000|2022-09-06 11:30:00|11615.3|11611.3|11613.7|11609.7|11616.8|11612.8|11612.2|11608.2|1145
1662464100000|2022-09-06 11:35:00|11612.2|11608.2|11613.7|11609.7|11613.7|11609.7|11607.5|11603.5|2312
1662464400000|2022-09-06 11:40:00|11612.2|11608.2|11613.7|11609.7|11616.8|11612.8|11612.2|11608.2|1206
1662464700000|2022-09-06 11:45:00|11614.5|11610.5|11615.3|11611.3|11615.3|11611.3|11612.2|11608.2|518
1662465000000|2022-09-06 11:50:00|11616.8|11612.8|11620|11616|11620|11616|11616.1|11612.1|1676
1662465300000|2022-09-06 11:55:00|11621.5|11617.5|11623.1|11619.1|11623.1|11619.1|11620|11616|1830
1662465600000|2022-09-06 12:00:00|11624.7|11620.7|11624.7|11620.7|11624.7|11620.7|11621.5|11617.5|2178
1662465900000|2022-09-06 12:05:00|11623.1|11619.1|11623.1|11619.1|11626.2|11622.2|11621.5|11617.5|3843
1662466200000|2022-09-06 12:10:00|11621.5|11617.5|11618.4|11614.4|11623.1|11619.1|11618.4|11614.4|1447
1662466500000|2022-09-06 12:15:00|11620|11616|11618.4|11614.4|11620|11616|11612.2|11608.2|5700
1662466800000|2022-09-06 12:20:00|11616.8|11612.8|11613.7|11609.7|11618.4|11614.4|11612.2|11608.2|2336
1662467100000|2022-09-06 12:25:00|11615.3|11611.3|11607.5|11603.5|11615.3|11611.3|11607.5|11603.5|2574
1662467400000|2022-09-06 12:30:00|11605.9|11601.9|11602.8|11598.8|11607.5|11603.5|11602.8|11598.8|6290
1662467700000|2022-09-06 12:35:00|11604.3|11600.3|11610.6|11606.6|11610.6|11606.6|11602.8|11598.8|3291
1662468000000|2022-09-06 12:40:00|11609|11605|11610.6|11606.6|11613.7|11609.7|11609|11605|3561
1662468300000|2022-09-06 12:45:00|11612.2|11608.2|11618.4|11614.4|11618.4|11614.4|11609|11605|3516
1662468600000|2022-09-06 12:50:00|11616.8|11612.8|11610.6|11606.6|11618.4|11614.4|11609|11605|1619
1662468900000|2022-09-06 12:55:00|11609|11605|11612.2|11608.2|11613.7|11609.7|11609|11605|1997
1662469200000|2022-09-06 13:00:00|11613.7|11609.7|11609.8|11605.8|11618.4|11614.4|11609|11605|4320
1662469500000|2022-09-06 13:05:00|11609|11605|11609|11605|11610.6|11606.6|11602.8|11598.8|3554
1662469800000|2022-09-06 13:10:00|11607.5|11603.5|11609|11605|11612.2|11608.2|11605.9|11601.9|5301
1662470100000|2022-09-06 13:15:00|11607.5|11603.5|11605.9|11601.9|11609|11605|11602.8|11598.8|5400
1662470400000|2022-09-06 13:20:00|11604.3|11600.3|11612.2|11608.2|11612.2|11608.2|11604.3|11600.3|2238
1662470700000|2022-09-06 13:25:00|11610.6|11606.6|11596.5|11592.5|11612.2|11608.2|11596.5|11592.5|4548
1662471000000|2022-09-06 13:30:00|11595|11591|11595|11591|11598.1|11594.1|11590.3|11586.3|10517
1662471300000|2022-09-06 13:35:00|11593.4|11589.4|11577.8|11573.8|11595|11591|11574.7|11570.7|10747
1662471600000|2022-09-06 13:40:00|11576.2|11572.2|11580.9|11576.9|11582.5|11578.5|11573.1|11569.1|10983
1662471900000|2022-09-06 13:45:00|11582.5|11578.5|11582.5|11578.5|11585.6|11581.6|11577.8|11573.8|8987
1662472200000|2022-09-06 13:50:00|11580.9|11576.9|11576.2|11572.2|11582.5|11578.5|11570|11566|10734
1662472500000|2022-09-06 13:55:00|11577.8|11573.8|11574.7|11570.7|11580.9|11576.9|11571.5|11567.5|6781
1662472800000|2022-09-06 14:00:00|11562.9|11558.9|11560.6|11556.6|11573.1|11569.1|11551.2|11547.2|16883
1662473100000|2022-09-06 14:05:00|11562.2|11558.2|11565.3|11561.3|11568.4|11564.4|11560.6|11556.6|8055
1662473400000|2022-09-06 14:10:00|11563.7|11559.7|11559|11555|11563.7|11559.7|11554.3|11550.3|6125
1662473700000|2022-09-06 14:15:00|11557.5|11553.5|11557.5|11553.5|11560.6|11556.6|11546.5|11542.5|12476
1662474000000|2022-09-06 14:20:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11555.9|11551.9|6708
1662474300000|2022-09-06 14:25:00|11562.2|11558.2|11566.8|11562.8|11568.4|11564.4|11560.6|11556.6|6480
1662474600000|2022-09-06 14:30:00|11565.3|11561.3|11568.4|11564.4|11568.4|11564.4|11562.9|11558.9|6266
1662474900000|2022-09-06 14:35:00|11570|11566|11565.3|11561.3|11571.5|11567.5|11565.3|11561.3|6419
1662475200000|2022-09-06 14:40:00|11566.8|11562.8|11573.1|11569.1|11576.2|11572.2|11566.8|11562.8|9546
1662475500000|2022-09-06 14:45:00|11574.7|11570.7|11563.7|11559.7|11574.7|11570.7|11563.7|11559.7|8451
1662475800000|2022-09-06 14:50:00|11565.3|11561.3|11565.3|11561.3|11566.8|11562.8|11563.7|11559.7|3574
1662476100000|2022-09-06 14:55:00|11566.8|11562.8|11562.2|11558.2|11566.8|11562.8|11560.6|11556.6|5378
1662476400000|2022-09-06 15:00:00|11560.6|11556.6|11570|11566|11571.5|11567.5|11560.6|11556.6|5661
1662476700000|2022-09-06 15:05:00|11568.4|11564.4|11573.1|11569.1|11574.7|11570.7|11566.8|11562.8|5997
1662477000000|2022-09-06 15:10:00|11571.5|11567.5|11574.7|11570.7|11574.7|11570.7|11568.4|11564.4|3480
1662477300000|2022-09-06 15:15:00|11573.1|11569.1|11570|11566|11574.7|11570.7|11570|11566|3452
1662477600000|2022-09-06 15:20:00|11568.4|11564.4|11568.4|11564.4|11570|11566|11565.3|11561.3|2976
1662477900000|2022-09-06 15:25:00|11566.8|11562.8|11570|11566|11570|11566|11557.5|11553.5|6792
1662478200000|2022-09-06 15:30:00|11571.5|11567.5|11570|11566|11571.5|11567.5|11568.4|11564.4|4970
1662478500000|2022-09-06 15:35:00|11571.5|11567.5|11576.2|11572.2|11577.8|11573.8|11568.4|11564.4|3652
1662478800000|2022-09-06 15:40:00|11574.7|11570.7|11573.1|11569.1|11576.2|11572.2|11573.1|11569.1|4349
1662479100000|2022-09-06 15:45:00|11574.7|11570.7|11568.4|11564.4|11574.7|11570.7|11566.8|11562.8|2759
1662479400000|2022-09-06 15:50:00|11566.8|11562.8|11560.6|11556.6|11566.8|11562.8|11559|11555|3974
1662479700000|2022-09-06 15:55:00|11562.2|11558.2|11557.5|11553.5|11562.2|11558.2|11555.9|11551.9|3743
1662480000000|2022-09-06 16:00:00|11555.9|11551.9|11559|11555|11559|11555|11554.3|11550.3|4531
1662480300000|2022-09-06 16:05:00|11560.6|11556.6|11559|11555|11562.2|11558.2|11559|11555|2234
1662480600000|2022-09-06 16:10:00|11560.6|11556.6|11557.5|11553.5|11560.6|11556.6|11555.9|11551.9|2023
1662480900000|2022-09-06 16:15:00|11559|11555|11555.9|11551.9|11559|11555|11554.3|11550.3|2182
1662481200000|2022-09-06 16:20:00|11557.5|11553.5|11554.3|11550.3|11557.5|11553.5|11554.3|11550.3|2929
1662481500000|2022-09-06 16:25:00|11552.8|11548.8|11559|11555|11559|11555|11552.8|11548.8|2904
1662481800000|2022-09-06 16:30:00|11558.3|11554.3|11557.5|11553.5|11559|11555|11555.9|11551.9|4763
1662482100000|2022-09-06 16:35:00|11555.9|11551.9|11557.5|11553.5|11559|11555|11555.9|11551.9|1193
1662482400000|2022-09-06 16:40:00|11555.9|11551.9|11560.6|11556.6|11562.2|11558.2|11555.9|11551.9|3207
1662482700000|2022-09-06 16:45:00|11562.2|11558.2|11560.6|11556.6|11562.2|11558.2|11559|11555|5547
1662483000000|2022-09-06 16:50:00|11562.2|11558.2|11557.5|11553.5|11562.2|11558.2|11557.5|11553.5|2600
1662483300000|2022-09-06 16:55:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11552.8|11548.8|3620
1662483600000|2022-09-06 17:00:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11557.5|11553.5|3881
1662483900000|2022-09-06 17:05:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11559|11555|1782
1662484200000|2022-09-06 17:10:00|11562.2|11558.2|11563.7|11559.7|11563.7|11559.7|11560.6|11556.6|2494
1662484500000|2022-09-06 17:15:00|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|11563.7|11559.7|2438
1662484800000|2022-09-06 17:20:00|11566.8|11562.8|11565.3|11561.3|11568.4|11564.4|11565.3|11561.3|3315
1662485100000|2022-09-06 17:25:00|11566.8|11562.8|11566.8|11562.8|11570|11566|11566.8|11562.8|1633
1662485400000|2022-09-06 17:30:00|11565.3|11561.3|11568.4|11564.4|11570|11566|11565.3|11561.3|3077
1662485700000|2022-09-06 17:35:00|11566.8|11562.8|11562.2|11558.2|11568.4|11564.4|11560.6|11556.6|7439
1662486000000|2022-09-06 17:40:00|11560.6|11556.6|11560.6|11556.6|11562.2|11558.2|11559|11555|3876
1662486300000|2022-09-06 17:45:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11559|11555|11792
1662486600000|2022-09-06 17:50:00|11562.2|11558.2|11563.7|11559.7|11563.7|11559.7|11560.6|11556.6|2268
1662486900000|2022-09-06 17:55:00|11562.2|11558.2|11563.7|11559.7|11563.7|11559.7|11562.2|11558.2|1337
1662487200000|2022-09-06 18:00:00|11562.2|11558.2|11560.6|11556.6|11563.7|11559.7|11560.6|11556.6|3723
1662487500000|2022-09-06 18:05:00|11562.2|11558.2|11559|11555|11563.7|11559.7|11559|11555|822
1662487800000|2022-09-06 18:10:00|11560.6|11556.6|11562.2|11558.2|11562.2|11558.2|11559|11555|3830
1662488100000|2022-09-06 18:15:00|11563.7|11559.7|11560.6|11556.6|11563.7|11559.7|11560.6|11556.6|1757
1662488400000|2022-09-06 18:20:00|11562.2|11558.2|11560.6|11556.6|11562.2|11558.2|11560.6|11556.6|923
1662488700000|2022-09-06 18:25:00|11562.2|11558.2|11562.2|11558.2|11563.7|11559.7|11562.2|11558.2|9826
1662489000000|2022-09-06 18:30:00|11563.7|11559.7|11563.7|11559.7|11565.3|11561.3|11562.2|11558.2|898
1662489300000|2022-09-06 18:35:00|11565.3|11561.3|11565.3|11561.3|11566.8|11562.8|11565.3|11561.3|335
1662489600000|2022-09-06 18:40:00|11563.7|11559.7|11563.7|11559.7|11565.3|11561.3|11562.2|11558.2|1715
1662489900000|2022-09-06 18:45:00|11562.2|11558.2|11560.6|11556.6|11563.7|11559.7|11560.6|11556.6|2121
1662490200000|2022-09-06 18:50:00|11562.2|11558.2|11563.7|11559.7|11563.7|11559.7|11560.6|11556.6|1740
1662490500000|2022-09-06 18:55:00|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|4155
1662490800000|2022-09-06 19:00:00|11563.7|11559.7|11566.8|11562.8|11566.8|11562.8|11562.2|11558.2|1397
1662491100000|2022-09-06 19:05:00|11568.4|11564.4|11568.4|11564.4|11568.4|11564.4|11566.8|11562.8|4087
1662491400000|2022-09-06 19:10:00|11570|11566|11573.1|11569.1|11573.1|11569.1|11570|11566|2973
1662491700000|2022-09-06 19:15:00|11571.5|11567.5|11573.1|11569.1|11573.1|11569.1|11570|11566|3767
1662492000000|2022-09-06 19:20:00|11571.5|11567.5|11571.5|11567.5|11573.1|11569.1|11571.5|11567.5|2424
1662492300000|2022-09-06 19:25:00|11573.1|11569.1|11571.5|11567.5|11573.1|11569.1|11570|11566|1514
1662492600000|2022-09-06 19:30:00|11573.1|11569.1|11570|11566|11574.7|11570.7|11570|11566|1892
1662492900000|2022-09-06 19:35:00|11568.4|11564.4|11565.3|11561.3|11568.4|11564.4|11565.3|11561.3|1304
1662493200000|2022-09-06 19:40:00|11566.8|11562.8|11563.7|11559.7|11566.8|11562.8|11563.7|11559.7|2359
1662493500000|2022-09-06 19:45:00|11562.2|11558.2|11563.7|11559.7|11566.8|11562.8|11560.6|11556.6|6275
1662493800000|2022-09-06 19:50:00|11562.2|11558.2|11562.2|11558.2|11565.3|11561.3|11562.2|11558.2|2023
1662494100000|2022-09-06 19:55:00|11560.6|11556.6|11560.6|11556.6|11563.7|11559.7|11559|11555|4459
1662494400000|2022-09-06 20:00:00|11559|11555|11560.6|11556.6|11565.3|11561.3|11559|11555|4040
1662494700000|2022-09-06 20:05:00|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|1203
1662495000000|2022-09-06 20:10:00|11560.6|11556.6|11559|11555|11560.6|11556.6|11559|11555|1278
1662495300000|2022-09-06 20:15:00|11557.5|11553.5|11560.6|11556.6|11562.2|11558.2|11557.5|11553.5|1622
1662495600000|2022-09-06 20:20:00|11559|11555|11555.9|11551.9|11559|11555|11555.9|11551.9|1441
1662495900000|2022-09-06 20:25:00|11555.1|11551.1|11555.9|11551.9|11559|11555|11554.3|11550.3|1980
1662496200000|2022-09-06 20:30:00|11557.5|11553.5|11557.5|11553.5|11560.6|11556.6|11555.9|11551.9|1297
1662496500000|2022-09-06 20:35:00|11559|11555|11555.9|11551.9|11559|11555|11555.9|11551.9|973
1662496800000|2022-09-06 20:40:00|11557.5|11553.5|11554.3|11550.3|11557.5|11553.5|11554.3|11550.3|1105
1662497100000|2022-09-06 20:45:00|11555.9|11551.9|11562.2|11558.2|11563.7|11559.7|11552.8|11548.8|2811
1662497400000|2022-09-06 20:50:00|11563.7|11559.7|11559|11555|11563.7|11559.7|11559|11555|1785
1662497700000|2022-09-06 20:55:00|11558.3|11554.3|11555.9|11551.9|11558.3|11554.3|11555.9|11551.9|1833
1662501600000|2022-09-06 22:00:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11557.5|11553.5|403
1662501900000|2022-09-06 22:05:00|11562.2|11558.2|11560.6|11556.6|11562.2|11558.2|11560.6|11556.6|291
1662502200000|2022-09-06 22:10:00|11559|11555|11559|11555|11560.6|11556.6|11559|11555|271
1662502500000|2022-09-06 22:15:00|||||||||100
1662502800000|2022-09-06 22:20:00|||||||||100
1662503100000|2022-09-06 22:25:00|||||||||39
1662503400000|2022-09-06 22:30:00|11559.8|11555.8|11560.6|11556.6|11560.6|11556.6|11559|11555|51
1662503700000|2022-09-06 22:35:00|11559|11555|11559|11555|11559|11555|11559|11555|46
1662504000000|2022-09-06 22:40:00|||||||||71
1662504300000|2022-09-06 22:45:00|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|271
1662504600000|2022-09-06 22:50:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11554.3|11550.3|583
1662504900000|2022-09-06 22:55:00|11557.5|11553.5|11555.9|11551.9|11557.5|11553.5|11555.9|11551.9|132
1662505200000|2022-09-06 23:00:00|11557.5|11553.5|11557.5|11553.5|11559|11555|11557.5|11553.5|319
1662505500000|2022-09-06 23:05:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|433
1662505800000|2022-09-06 23:10:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|963
1662506100000|2022-09-06 23:15:00|||||||||114
1662506400000|2022-09-06 23:20:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|345
1662506700000|2022-09-06 23:25:00|11554.3|11550.3|11555.9|11551.9|11557.5|11553.5|11554.3|11550.3|204
1662507000000|2022-09-06 23:30:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|924
1662507300000|2022-09-06 23:35:00|11555.9|11551.9|11560.6|11556.6|11560.6|11556.6|11555.9|11551.9|1707
1662507600000|2022-09-06 23:40:00|11559|11555|11559.8|11555.8|11560.6|11556.6|11559|11555|468
1662507900000|2022-09-06 23:45:00|11560.6|11556.6|11562.2|11558.2|11562.2|11558.2|11559|11555|343
1662508200000|2022-09-06 23:50:00|11560.6|11556.6|11560.6|11556.6|11562.2|11558.2|11560.6|11556.6|672
1662508500000|2022-09-06 23:55:00|11559|11555|11557.5|11553.5|11560.6|11556.6|11557.5|11553.5|1013
1662508800000|2022-09-07 00:00:00|11559|11555|11559|11555|11559|11555|11555.9|11551.9|1263
1662509100000|2022-09-07 00:05:00|11560.6|11556.6|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|824
1662509400000|2022-09-07 00:10:00|11561.4|11557.4|11562.2|11558.2|11562.2|11558.2|11561.4|11557.4|527
1662509700000|2022-09-07 00:15:00|11560.6|11556.6|11546.5|11542.5|11562.2|11558.2|11543.4|11539.4|2478
1662510000000|2022-09-07 00:20:00|11548.1|11544.1|11549.7|11545.7|11549.7|11545.7|11546.5|11542.5|1747
1662510300000|2022-09-07 00:25:00|11551.2|11547.2|11551.2|11547.2|11554.3|11550.3|11551.2|11547.2|873
1662510600000|2022-09-07 00:30:00|11552|11548|11546.5|11542.5|11552.8|11548.8|11546.5|11542.5|664
1662510900000|2022-09-07 00:35:00|11545|11541|11551.2|11547.2|11551.2|11547.2|11545|11541|800
1662511200000|2022-09-07 00:40:00|11549.7|11545.7|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|209
1662511500000|2022-09-07 00:45:00|11552.8|11548.8|11551.2|11547.2|11554.3|11550.3|11549.7|11545.7|604
1662511800000|2022-09-07 00:50:00|11550.4|11546.4|11552.8|11548.8|11552.8|11548.8|11549.7|11545.7|296
1662512100000|2022-09-07 00:55:00|11551.2|11547.2|11552.8|11548.8|11552.8|11548.8|11549.7|11545.7|1195
1662512400000|2022-09-07 01:00:00|11553.6|11549.6|11554.3|11550.3|11554.3|11550.3|11553.6|11549.6|892
1662512700000|2022-09-07 01:05:00|11552.8|11548.8|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|1372
1662513000000|2022-09-07 01:10:00|11552.8|11548.8|11557.5|11553.5|11557.5|11553.5|11552.8|11548.8|2468
1662513300000|2022-09-07 01:15:00|11559|11555|11559|11555|11559|11555|11555.9|11551.9|1458
1662513600000|2022-09-07 01:20:00|11557.5|11553.5|11559|11555|11559|11555|11557.5|11553.5|254
1662513900000|2022-09-07 01:25:00|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|11559|11555|963
1662514200000|2022-09-07 01:30:00|11559|11555|11559|11555|11560.6|11556.6|11557.5|11553.5|757
1662514500000|2022-09-07 01:35:00|11557.5|11553.5|11555.9|11551.9|11557.5|11553.5|11554.3|11550.3|2216
1662514800000|2022-09-07 01:40:00|11555.1|11551.1|11557.5|11553.5|11557.5|11553.5|11554.3|11550.3|617
1662515100000|2022-09-07 01:45:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11557.5|11553.5|266
1662515400000|2022-09-07 01:50:00|11562.2|11558.2|11560.6|11556.6|11562.2|11558.2|11560.6|11556.6|525
1662515700000|2022-09-07 01:55:00|11559|11555|11559|11555|11560.6|11556.6|11559|11555|101
1662516000000|2022-09-07 02:00:00|11560.6|11556.6|11557.5|11553.5|11560.6|11556.6|11557.5|11553.5|343
1662516300000|2022-09-07 02:05:00|11559|11555|11559|11555|11559|11555|11557.5|11553.5|132
1662516600000|2022-09-07 02:10:00|11557.5|11553.5|11554.3|11550.3|11557.5|11553.5|11552.8|11548.8|746
1662516900000|2022-09-07 02:15:00|11552.8|11548.8|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|1297
1662517200000|2022-09-07 02:20:00|11551.2|11547.2|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|470
1662517500000|2022-09-07 02:25:00|11554.3|11550.3|11555.9|11551.9|11555.9|11551.9|11554.3|11550.3|644
1662517800000|2022-09-07 02:30:00|11557.5|11553.5|11555.9|11551.9|11557.5|11553.5|11555.9|11551.9|116
1662518100000|2022-09-07 02:35:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|182
1662518400000|2022-09-07 02:40:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|443
1662518700000|2022-09-07 02:45:00|11551.2|11547.2|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|222
1662519000000|2022-09-07 02:50:00|11552.8|11548.8|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|541
1662519300000|2022-09-07 02:55:00|11552.8|11548.8|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|109
1662519600000|2022-09-07 03:00:00|11552.8|11548.8|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|115
1662519900000|2022-09-07 03:05:00|||||||||298
1662520200000|2022-09-07 03:10:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|243
1662520500000|2022-09-07 03:15:00|11554.3|11550.3|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|145
1662520800000|2022-09-07 03:20:00|11551.2|11547.2|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|529
1662521100000|2022-09-07 03:25:00|11549.7|11545.7|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|593
1662521400000|2022-09-07 03:30:00|11549.7|11545.7|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|282
1662521700000|2022-09-07 03:35:00|11549.7|11545.7|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|658
1662522000000|2022-09-07 03:40:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11545|11541|1312
1662522300000|2022-09-07 03:45:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|349
1662522600000|2022-09-07 03:50:00|11547.3|11543.3|11546.5|11542.5|11547.3|11543.3|11545|11541|614
1662522900000|2022-09-07 03:55:00|11545|11541|11548.1|11544.1|11548.1|11544.1|11545|11541|498
1662523200000|2022-09-07 04:00:00|||||||||266
1662523500000|2022-09-07 04:05:00|11549.7|11545.7|11548.1|11544.1|11549.7|11545.7|11548.1|11544.1|365
1662523800000|2022-09-07 04:10:00|11549.7|11545.7|11551.2|11547.2|11551.2|11547.2|11548.1|11544.1|1387
1662524100000|2022-09-07 04:15:00|11549.7|11545.7|11548.1|11544.1|11549.7|11545.7|11548.1|11544.1|255
1662524400000|2022-09-07 04:20:00|11549.7|11545.7|11545|11541|11549.7|11545.7|11544.2|11540.2|3157
1662524700000|2022-09-07 04:25:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11545|11541|738
1662525000000|2022-09-07 04:30:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|163
1662525300000|2022-09-07 04:35:00|11549.7|11545.7|11552.8|11548.8|11552.8|11548.8|11549.7|11545.7|1516
1662525600000|2022-09-07 04:40:00|11554.3|11550.3|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|1241
1662525900000|2022-09-07 04:45:00|||||||||301
1662526200000|2022-09-07 04:50:00|11554.3|11550.3|11555.9|11551.9|11557.5|11553.5|11554.3|11550.3|1121
1662526500000|2022-09-07 04:55:00|11557.5|11553.5|11555.9|11551.9|11557.5|11553.5|11555.9|11551.9|767
1662526800000|2022-09-07 05:00:00|11557.5|11553.5|11555.9|11551.9|11557.5|11553.5|11555.9|11551.9|671
1662527100000|2022-09-07 05:05:00|11557.5|11553.5|11559|11555|11559|11555|11555.9|11551.9|509
1662527400000|2022-09-07 05:10:00|11557.5|11553.5|11559|11555|11559|11555|11557.5|11553.5|1076
1662527700000|2022-09-07 05:15:00|11559.8|11555.8|11560.6|11556.6|11562.2|11558.2|11559|11555|1054
1662528000000|2022-09-07 05:20:00|11562.2|11558.2|11560.6|11556.6|11562.2|11558.2|11560.6|11556.6|704
1662528300000|2022-09-07 05:25:00|11562.2|11558.2|11559|11555|11562.2|11558.2|11559|11555|625
1662528600000|2022-09-07 05:30:00|11557.5|11553.5|11557.5|11553.5|11559|11555|11557.5|11553.5|1156
1662528900000|2022-09-07 05:35:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11554.3|11550.3|632
1662529200000|2022-09-07 05:40:00|11555.9|11551.9|11555.9|11551.9|11557.5|11553.5|11555.9|11551.9|402
1662529500000|2022-09-07 05:45:00|11557.5|11553.5|11552.8|11548.8|11557.5|11553.5|11551.2|11547.2|1900
1662529800000|2022-09-07 05:50:00|11551.2|11547.2|11555.9|11551.9|11555.9|11551.9|11551.2|11547.2|537
1662530100000|2022-09-07 05:55:00|11554.3|11550.3|11555.9|11551.9|11557.5|11553.5|11554.3|11550.3|626
1662530400000|2022-09-07 06:00:00|11557.5|11553.5|11551.2|11547.2|11557.5|11553.5|11549.7|11545.7|1434
1662530700000|2022-09-07 06:05:00|11552.8|11548.8|11554.3|11550.3|11555.9|11551.9|11552.8|11548.8|1612
1662531000000|2022-09-07 06:10:00|11552.8|11548.8|11555.9|11551.9|11555.9|11551.9|11552.8|11548.8|781
1662531300000|2022-09-07 06:15:00|11554.3|11550.3|11559|11555|11559|11555|11554.3|11550.3|896
1662531600000|2022-09-07 06:20:00|11557.5|11553.5|11559|11555|11560.6|11556.6|11557.5|11553.5|1971
1662531900000|2022-09-07 06:25:00|11560.6|11556.6|11563.7|11559.7|11563.7|11559.7|11559|11555|1368
1662532200000|2022-09-07 06:30:00|11562.2|11558.2|11559|11555|11562.2|11558.2|11557.5|11553.5|1882
1662532500000|2022-09-07 06:35:00|11557.5|11553.5|11557.5|11553.5|11560.6|11556.6|11557.5|11553.5|617
1662532800000|2022-09-07 06:40:00|11555.9|11551.9|11552.8|11548.8|11557.5|11553.5|11552.8|11548.8|1283
1662533100000|2022-09-07 06:45:00|11554.3|11550.3|11557.5|11553.5|11557.5|11553.5|11552.8|11548.8|681
1662533400000|2022-09-07 06:50:00|11555.9|11551.9|11552.8|11548.8|11557.5|11553.5|11552.8|11548.8|1852
1662533700000|2022-09-07 06:55:00|11554.3|11550.3|11549.7|11545.7|11554.3|11550.3|11548.1|11544.1|1394
1662534000000|2022-09-07 07:00:00|11551.2|11547.2|11559|11555|11563.7|11559.7|11551.2|11547.2|2286
1662534300000|2022-09-07 07:05:00|11557.5|11553.5|11557.5|11553.5|11560.6|11556.6|11555.9|11551.9|1258
1662534600000|2022-09-07 07:10:00|11559|11555|11559|11555|11560.6|11556.6|11555.9|11551.9|2023
1662534900000|2022-09-07 07:15:00|11557.5|11553.5|11560.6|11556.6|11560.6|11556.6|11557.5|11553.5|844
1662535200000|2022-09-07 07:20:00|11562.2|11558.2|11555.9|11551.9|11563.7|11559.7|11555.9|11551.9|1301
1662535500000|2022-09-07 07:25:00|11557.5|11553.5|11552.8|11548.8|11557.5|11553.5|11551.2|11547.2|2842
1662535800000|2022-09-07 07:30:00|11554.3|11550.3|11565.3|11561.3|11565.3|11561.3|11552.8|11548.8|3272
1662536100000|2022-09-07 07:35:00|11563.7|11559.7|11565.3|11561.3|11566.8|11562.8|11562.2|11558.2|2738
1662536400000|2022-09-07 07:40:00|11563.7|11559.7|11566.8|11562.8|11566.8|11562.8|11563.7|11559.7|11131
1662536700000|2022-09-07 07:45:00|11565.3|11561.3|11573.1|11569.1|11574.7|11570.7|11565.3|11561.3|5454
1662537000000|2022-09-07 07:50:00|11574.7|11570.7|11577.8|11573.8|11579.3|11575.3|11573.1|11569.1|1957
1662537300000|2022-09-07 07:55:00|11576.2|11572.2|11577.8|11573.8|11579.3|11575.3|11576.2|11572.2|2523
1662537600000|2022-09-07 08:00:00|11579.3|11575.3|11577.8|11573.8|11580.9|11576.9|11576.2|11572.2|13285
1662537900000|2022-09-07 08:05:00|11579.3|11575.3|11577.8|11573.8|11580.9|11576.9|11576.2|11572.2|2409
1662538200000|2022-09-07 08:10:00|11579.3|11575.3|11577.8|11573.8|11579.3|11575.3|11576.2|11572.2|2684
1662538500000|2022-09-07 08:15:00|11579.3|11575.3|11577.8|11573.8|11579.3|11575.3|11576.2|11572.2|1802
1662538800000|2022-09-07 08:20:00|11576.2|11572.2|11577.8|11573.8|11579.3|11575.3|11576.2|11572.2|950
1662539100000|2022-09-07 08:25:00|11576.2|11572.2|11576.2|11572.2|11577.8|11573.8|11574.7|11570.7|1081
1662539400000|2022-09-07 08:30:00|11574.7|11570.7|11576.2|11572.2|11576.2|11572.2|11573.9|11569.9|2153
1662539700000|2022-09-07 08:35:00|11574.7|11570.7|11576.2|11572.2|11577.8|11573.8|11574.7|11570.7|1031
1662540000000|2022-09-07 08:40:00|11574.7|11570.7|11576.2|11572.2|11577.8|11573.8|11574.7|11570.7|1895
1662540300000|2022-09-07 08:45:00|11577.8|11573.8|11580.9|11576.9|11582.5|11578.5|11577.8|11573.8|3215
1662540600000|2022-09-07 08:50:00|11582.5|11578.5|11584|11580|11584|11580|11580.9|11576.9|2265
1662540900000|2022-09-07 08:55:00|11585.6|11581.6|11584|11580|11585.6|11581.6|11584|11580|6529
1662541200000|2022-09-07 09:00:00|11582.5|11578.5|11579.3|11575.3|11584|11580|11579.3|11575.3|2078
1662541500000|2022-09-07 09:05:00|11580.9|11576.9|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|2082
1662541800000|2022-09-07 09:10:00|11580.9|11576.9|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|680
1662542100000|2022-09-07 09:15:00|11582.5|11578.5|11582.5|11578.5|11584|11580|11582.5|11578.5|5391
1662542400000|2022-09-07 09:20:00|11584|11580|11582.5|11578.5|11584|11580|11580.9|11576.9|975
1662542700000|2022-09-07 09:25:00|11580.9|11576.9|11582.5|11578.5|11584|11580|11580.9|11576.9|324
1662543000000|2022-09-07 09:30:00|11580.9|11576.9|11576.2|11572.2|11582.5|11578.5|11575.4|11571.4|1734
1662543300000|2022-09-07 09:35:00|11577.8|11573.8|11577.8|11573.8|11579.3|11575.3|11577.8|11573.8|915
1662543600000|2022-09-07 09:40:00|11579.3|11575.3|11579.3|11575.3|11580.9|11576.9|11577.8|11573.8|523
1662543900000|2022-09-07 09:45:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|674
1662544200000|2022-09-07 09:50:00|11582.5|11578.5|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|294
1662544500000|2022-09-07 09:55:00|11582.5|11578.5|11585.6|11581.6|11585.6|11581.6|11580.9|11576.9|1486
1662544800000|2022-09-07 10:00:00|11587.2|11583.2|11582.5|11578.5|11587.2|11583.2|11582.5|11578.5|620
1662545100000|2022-09-07 10:05:00|11584|11580|11584|11580|11587.2|11583.2|11584|11580|1116
1662545400000|2022-09-07 10:10:00|11582.5|11578.5|11579.3|11575.3|11582.5|11578.5|11579.3|11575.3|768
1662545700000|2022-09-07 10:15:00|11577.8|11573.8|11574.7|11570.7|11577.8|11573.8|11574.7|11570.7|809
1662546000000|2022-09-07 10:20:00|11576.2|11572.2|11574.7|11570.7|11576.2|11572.2|11573.1|11569.1|3130
1662546300000|2022-09-07 10:25:00|11573.1|11569.1|11570|11566|11574.7|11570.7|11570|11566|1459
1662546600000|2022-09-07 10:30:00|11571.5|11567.5|11568.4|11564.4|11571.5|11567.5|11565.3|11561.3|4381
1662546900000|2022-09-07 10:35:00|11566.8|11562.8|11570|11566|11571.5|11567.5|11566.8|11562.8|1864
1662547200000|2022-09-07 10:40:00|11571.5|11567.5|11573.1|11569.1|11574.7|11570.7|11571.5|11567.5|1527
1662547500000|2022-09-07 10:45:00|11571.5|11567.5|11568.4|11564.4|11573.1|11569.1|11568.4|11564.4|1841
1662547800000|2022-09-07 10:50:00|11570|11566|11570|11566|11570|11566|11566.8|11562.8|2234
1662548100000|2022-09-07 10:55:00|11571.5|11567.5|11570|11566|11571.5|11567.5|11570|11566|663
1662548400000|2022-09-07 11:00:00|11568.4|11564.4|11568.4|11564.4|11568.4|11564.4|11565.3|11561.3|4578
1662548700000|2022-09-07 11:05:00|11570|11566|11573.1|11569.1|11574.7|11570.7|11570|11566|1242
1662549000000|2022-09-07 11:10:00|11571.5|11567.5|11574.7|11570.7|11574.7|11570.7|11571.5|11567.5|1982
1662549300000|2022-09-07 11:15:00|11573.1|11569.1|11574.7|11570.7|11574.7|11570.7|11571.5|11567.5|1289
1662549600000|2022-09-07 11:20:00|11573.1|11569.1|11573.1|11569.1|11574.7|11570.7|11573.1|11569.1|1159
1662549900000|2022-09-07 11:25:00|11574.7|11570.7|11574.7|11570.7|11576.2|11572.2|11573.1|11569.1|858
1662550200000|2022-09-07 11:30:00|11576.2|11572.2|11571.5|11567.5|11577.8|11573.8|11571.5|11567.5|3957
1662550500000|2022-09-07 11:35:00|11570|11566|11557.5|11553.5|11571.5|11567.5|11548.1|11544.1|7991
1662550800000|2022-09-07 11:40:00|11555.9|11551.9|11571.5|11567.5|11571.5|11567.5|11555.9|11551.9|7288
1662551100000|2022-09-07 11:45:00|11570|11566|11565.3|11561.3|11570|11566|11562.2|11558.2|4522
1662551400000|2022-09-07 11:50:00|11566.8|11562.8|11571.5|11567.5|11573.1|11569.1|11565.3|11561.3|3335
1662551700000|2022-09-07 11:55:00|11570|11566|11573.1|11569.1|11574.7|11570.7|11570|11566|3484
1662552000000|2022-09-07 12:00:00|11574.7|11570.7|11570|11566|11574.7|11570.7|11566.8|11562.8|2691
1662552300000|2022-09-07 12:05:00|11571.5|11567.5|11570|11566|11573.1|11569.1|11568.4|11564.4|1889
1662552600000|2022-09-07 12:10:00|11568.4|11564.4|11571.5|11567.5|11573.1|11569.1|11568.4|11564.4|1648
1662552900000|2022-09-07 12:15:00|11570|11566|11576.2|11572.2|11576.2|11572.2|11568.4|11564.4|2021
1662553200000|2022-09-07 12:20:00|11574.7|11570.7|11584|11580|11585.6|11581.6|11574.7|11570.7|8290
1662553500000|2022-09-07 12:25:00|11582.5|11578.5|11582.5|11578.5|11587.2|11583.2|11580.9|11576.9|4880
1662553800000|2022-09-07 12:30:00|11584|11580|11579.3|11575.3|11587.2|11583.2|11577.8|11573.8|4186
1662554100000|2022-09-07 12:35:00|11580.9|11576.9|11582.5|11578.5|11584|11580|11577.8|11573.8|3529
1662554400000|2022-09-07 12:40:00|11580.9|11576.9|11577.8|11573.8|11580.9|11576.9|11576.2|11572.2|4077
1662554700000|2022-09-07 12:45:00|11579.3|11575.3|11574.7|11570.7|11579.3|11575.3|11573.1|11569.1|2546
1662555000000|2022-09-07 12:50:00|11576.2|11572.2|11576.2|11572.2|11576.2|11572.2|11568.4|11564.4|5676
1662555300000|2022-09-07 12:55:00|11577.8|11573.8|11580.9|11576.9|11580.9|11576.9|11576.2|11572.2|2495
1662555600000|2022-09-07 13:00:00|11581.7|11577.7|11579.3|11575.3|11582.5|11578.5|11576.2|11572.2|4455
1662555900000|2022-09-07 13:05:00|11580.9|11576.9|11580.9|11576.9|11582.5|11578.5|11579.3|11575.3|2181
1662556200000|2022-09-07 13:10:00|11582.5|11578.5|11584|11580|11584|11580|11577.8|11573.8|3838
1662556500000|2022-09-07 13:15:00|11585.6|11581.6|11584|11580|11587.2|11583.2|11584|11580|2815
1662556800000|2022-09-07 13:20:00|11585.6|11581.6|11588.7|11584.7|11590.3|11586.3|11584|11580|5334
1662557100000|2022-09-07 13:25:00|11590.3|11586.3|11591.8|11587.8|11593.4|11589.4|11588.7|11584.7|4841
1662557400000|2022-09-07 13:30:00|11590.3|11586.3|11593.4|11589.4|11598.1|11594.1|11590.3|11586.3|12262
1662557700000|2022-09-07 13:35:00|11595|11591|11595|11591|11596.5|11592.5|11591.8|11587.8|4435
1662558000000|2022-09-07 13:40:00|11593.4|11589.4|11591.8|11587.8|11595|11591|11590.3|11586.3|6085
1662558300000|2022-09-07 13:45:00|11593.4|11589.4|11596.5|11592.5|11596.5|11592.5|11591.8|11587.8|4443
1662558600000|2022-09-07 13:50:00|11598.1|11594.1|11595|11591|11601.2|11597.2|11595|11591|6859
1662558900000|2022-09-07 13:55:00|11593.4|11589.4|11596.5|11592.5|11598.1|11594.1|11593.4|11589.4|3971
1662559200000|2022-09-07 14:00:00|11595|11591|11598.1|11594.1|11598.1|11594.1|11591.8|11587.8|5559
1662559500000|2022-09-07 14:05:00|11597.3|11593.3|11596.5|11592.5|11598.1|11594.1|11595|11591|4278
1662559800000|2022-09-07 14:10:00|11598.1|11594.1|11590.3|11586.3|11598.1|11594.1|11590.3|11586.3|5128
1662560100000|2022-09-07 14:15:00|11588.7|11584.7|11587.2|11583.2|11590.3|11586.3|11587.2|11583.2|7040
1662560400000|2022-09-07 14:20:00|11588.7|11584.7|11590.3|11586.3|11590.3|11586.3|11587.2|11583.2|3398
1662560700000|2022-09-07 14:25:00|11591.8|11587.8|11595.8|11591.8|11596.5|11592.5|11591.8|11587.8|3119
1662561000000|2022-09-07 14:30:00|11596.5|11592.5|11598.1|11594.1|11599.7|11595.7|11595|11591|4969
1662561300000|2022-09-07 14:35:00|11599.7|11595.7|11598.1|11594.1|11601.2|11597.2|11598.1|11594.1|4901
1662561600000|2022-09-07 14:40:00|11596.5|11592.5|11598.1|11594.1|11598.1|11594.1|11596.5|11592.5|3567
1662561900000|2022-09-07 14:45:00|11596.5|11592.5|11598.1|11594.1|11599.7|11595.7|11595|11591|4385
1662562200000|2022-09-07 14:50:00|11596.5|11592.5|11591.8|11587.8|11596.5|11592.5|11591.8|11587.8|4473
1662562500000|2022-09-07 14:55:00|11593.4|11589.4|11593.4|11589.4|11596.5|11592.5|11591.8|11587.8|3920
1662562800000|2022-09-07 15:00:00|11595|11591|11595|11591|11596.5|11592.5|11590.3|11586.3|3341
1662563100000|2022-09-07 15:05:00|11593.4|11589.4|11593.4|11589.4|11595|11591|11591.8|11587.8|5476
1662563400000|2022-09-07 15:10:00|11595|11591|11604.3|11600.3|11605.9|11601.9|11593.4|11589.4|5502
1662563700000|2022-09-07 15:15:00|11602.8|11598.8|11595|11591|11604.3|11600.3|11595|11591|4624
1662564000000|2022-09-07 15:20:00|11596.5|11592.5|11595|11591|11598.1|11594.1|11593.4|11589.4|2492
1662564300000|2022-09-07 15:25:00|11593.4|11589.4|11598.1|11594.1|11598.1|11594.1|11593.4|11589.4|2021
1662564600000|2022-09-07 15:30:00|11599.7|11595.7|11599.7|11595.7|11601.2|11597.2|11598.1|11594.1|2442
1662564900000|2022-09-07 15:35:00|11598.1|11594.1|11598.1|11594.1|11599.7|11595.7|11598.1|11594.1|2832
1662565200000|2022-09-07 15:40:00|11596.5|11592.5|11595|11591|11596.5|11592.5|11595|11591|1629
1662565500000|2022-09-07 15:45:00|11596.5|11592.5|11598.1|11594.1|11598.1|11594.1|11595|11591|4315
1662565800000|2022-09-07 15:50:00|11599.7|11595.7|11598.1|11594.1|11601.2|11597.2|11598.1|11594.1|2420
1662566100000|2022-09-07 15:55:00|11599.7|11595.7|11602.8|11598.8|11602.8|11598.8|11598.1|11594.1|2810
1662566400000|2022-09-07 16:00:00|11601.2|11597.2|11601.2|11597.2|11602.8|11598.8|11599.7|11595.7|2872
1662566700000|2022-09-07 16:05:00|11602.8|11598.8|11599.7|11595.7|11602.8|11598.8|11599.7|11595.7|1407
1662567000000|2022-09-07 16:10:00|11601.2|11597.2|11602.8|11598.8|11602.8|11598.8|11601.2|11597.2|3050
1662567300000|2022-09-07 16:15:00|11601.2|11597.2|11604.3|11600.3|11604.3|11600.3|11601.2|11597.2|4106
1662567600000|2022-09-07 16:20:00|11605.9|11601.9|11604.3|11600.3|11605.9|11601.9|11604.3|11600.3|2484
1662567900000|2022-09-07 16:25:00|11602.8|11598.8|11602.8|11598.8|11604.3|11600.3|11602.8|11598.8|2510
1662568200000|2022-09-07 16:30:00|11604.3|11600.3|11601.2|11597.2|11604.3|11600.3|11601.2|11597.2|1276
1662568500000|2022-09-07 16:35:00|11602.8|11598.8|11599.7|11595.7|11602.8|11598.8|11598.1|11594.1|1995
1662568800000|2022-09-07 16:40:00|11598.1|11594.1|11605.9|11601.9|11605.9|11601.9|11598.1|11594.1|5963
1662569100000|2022-09-07 16:45:00|11604.3|11600.3|11605.9|11601.9|11605.9|11601.9|11604.3|11600.3|1865
1662569400000|2022-09-07 16:50:00|11604.3|11600.3|11604.3|11600.3|11605.9|11601.9|11601.2|11597.2|4258
1662569700000|2022-09-07 16:55:00|11602.8|11598.8|11604.3|11600.3|11605.9|11601.9|11602.8|11598.8|1911
1662570000000|2022-09-07 17:00:00|11605.9|11601.9|11602.8|11598.8|11605.9|11601.9|11602.8|11598.8|1920
1662570300000|2022-09-07 17:05:00|11604.3|11600.3|11607.5|11603.5|11607.5|11603.5|11602.8|11598.8|3248
1662570600000|2022-09-07 17:10:00|11609|11605|11609|11605|11609|11605|11609|11605|903
1662570900000|2022-09-07 17:15:00|11607.5|11603.5|11610.6|11606.6|11610.6|11606.6|11607.5|11603.5|2232
1662571200000|2022-09-07 17:20:00|11609|11605|11613.7|11609.7|11613.7|11609.7|11609|11605|4733
1662571500000|2022-09-07 17:25:00|11612.2|11608.2|11613.7|11609.7|11615.3|11611.3|11612.2|11608.2|3164
1662571800000|2022-09-07 17:30:00|11615.3|11611.3|11615.3|11611.3|11615.3|11611.3|11613.7|11609.7|5431
1662572100000|2022-09-07 17:35:00|11616.8|11612.8|11620|11616|11621.5|11617.5|11615.3|11611.3|10212
1662572400000|2022-09-07 17:40:00|11621.5|11617.5|11620|11616|11621.5|11617.5|11618.4|11614.4|7852
1662572700000|2022-09-07 17:45:00|11618.4|11614.4|11623.1|11619.1|11623.1|11619.1|11618.4|11614.4|9832
1662573000000|2022-09-07 17:50:00|11621.5|11617.5|11620|11616|11621.5|11617.5|11618.4|11614.4|5971
1662573300000|2022-09-07 17:55:00|11621.5|11617.5|11623.1|11619.1|11623.1|11619.1|11620|11616|3870
1662573600000|2022-09-07 18:00:00|11621.5|11617.5|11621.5|11617.5|11624.7|11620.7|11621.5|11617.5|5042
1662573900000|2022-09-07 18:05:00|11620|11616|11621.5|11617.5|11623.1|11619.1|11620|11616|1569
1662574200000|2022-09-07 18:10:00|11623.1|11619.1|11621.5|11617.5|11623.1|11619.1|11620|11616|3732
1662574500000|2022-09-07 18:15:00|11620|11616|11623.1|11619.1|11623.1|11619.1|11620|11616|2310
1662574800000|2022-09-07 18:20:00|11621.5|11617.5|11620|11616|11623.1|11619.1|11620|11616|3585
1662575100000|2022-09-07 18:25:00|11621.5|11617.5|11623.1|11619.1|11623.1|11619.1|11621.5|11617.5|3991
1662575400000|2022-09-07 18:30:00|11624.7|11620.7|11620|11616|11624.7|11620.7|11620|11616|2853
1662575700000|2022-09-07 18:35:00|11618.4|11614.4|11618.4|11614.4|11620|11616|11616.8|11612.8|3855
1662576000000|2022-09-07 18:40:00|11620|11616|11618.4|11614.4|11620|11616|11618.4|11614.4|3511
1662576300000|2022-09-07 18:45:00|11616.8|11612.8|11618.4|11614.4|11620|11616|11616.8|11612.8|3444
1662576600000|2022-09-07 18:50:00|11620|11616|11616.8|11612.8|11620|11616|11616.8|11612.8|3574
1662576900000|2022-09-07 18:55:00|11618.4|11614.4|11618.4|11614.4|11618.4|11614.4|11616.8|11612.8|6408
1662577200000|2022-09-07 19:00:00|11616.8|11612.8|11618.4|11614.4|11620|11616|11615.3|11611.3|4806
1662577500000|2022-09-07 19:05:00|11616.8|11612.8|11615.3|11611.3|11618.4|11614.4|11615.3|11611.3|943
1662577800000|2022-09-07 19:10:00|11613.7|11609.7|11613.7|11609.7|11615.3|11611.3|11613.7|11609.7|1861
1662578100000|2022-09-07 19:15:00|11615.3|11611.3|11615.3|11611.3|11615.3|11611.3|11615.3|11611.3|632
1662578400000|2022-09-07 19:20:00|11613.7|11609.7|11615.3|11611.3|11615.3|11611.3|11613.7|11609.7|2527
1662578700000|2022-09-07 19:25:00|||||||||398
1662579000000|2022-09-07 19:30:00|||||||||2481
1662579300000|2022-09-07 19:35:00|11613.7|11609.7|11616.8|11612.8|11616.8|11612.8|11613.7|11609.7|2401
1662579600000|2022-09-07 19:40:00|11618.4|11614.4|11616.8|11612.8|11618.4|11614.4|11616.8|11612.8|2303
1662579900000|2022-09-07 19:45:00|11615.3|11611.3|11621.5|11617.5|11621.5|11617.5|11615.3|11611.3|3921
1662580200000|2022-09-07 19:50:00|11620|11616|11620|11616|11620|11616|11618.4|11614.4|3244
1662580500000|2022-09-07 19:55:00|11621.5|11617.5|11618.4|11614.4|11623.1|11619.1|11618.4|11614.4|3506
1662580800000|2022-09-07 20:00:00|11620|11616|11613.7|11609.7|11620|11616|11613.7|11609.7|4914
1662581100000|2022-09-07 20:05:00|11615.3|11611.3|11613.7|11609.7|11615.3|11611.3|11613.7|11609.7|1147
1662581400000|2022-09-07 20:10:00|11612.2|11608.2|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|1652
1662581700000|2022-09-07 20:15:00|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|776
1662582000000|2022-09-07 20:20:00|11612.2|11608.2|11610.6|11606.6|11612.2|11608.2|11610.6|11606.6|2518
1662582300000|2022-09-07 20:25:00|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|11610.6|11606.6|1825
1662582600000|2022-09-07 20:30:00|11613.7|11609.7|11615.3|11611.3|11615.3|11611.3|11613.7|11609.7|3024
1662582900000|2022-09-07 20:35:00|11616.8|11612.8|11618.4|11614.4|11620|11616|11616.8|11612.8|3154
1662583200000|2022-09-07 20:40:00|11616.8|11612.8|11616.8|11612.8|11618.4|11614.4|11616.8|11612.8|958
1662583500000|2022-09-07 20:45:00|11618.4|11614.4|11618.4|11614.4|11618.4|11614.4|11616.8|11612.8|790
1662583800000|2022-09-07 20:50:00|11616.8|11612.8|11618.4|11614.4|11618.4|11614.4|11616.8|11612.8|2782
1662584100000|2022-09-07 20:55:00|11616.8|11612.8|11616.8|11612.8|11616.8|11612.8|11616.8|11612.8|1319
1662588000000|2022-09-07 22:00:00|11615.3|11611.3|11616.8|11612.8|11616.8|11612.8|11615.3|11611.3|716
1662588300000|2022-09-07 22:05:00|||||||||83
1662588600000|2022-09-07 22:10:00|11615.3|11611.3|11615.3|11611.3|11615.3|11611.3|11615.3|11611.3|185
1662588900000|2022-09-07 22:15:00|11616.8|11612.8|11616.8|11612.8|11616.8|11612.8|11615.3|11611.3|168
1662589200000|2022-09-07 22:20:00|||||||||11
1662589500000|2022-09-07 22:25:00|11615.3|11611.3|11615.3|11611.3|11616.8|11612.8|11615.3|11611.3|145
1662589800000|2022-09-07 22:30:00|11616.1|11612.1|11615.3|11611.3|11616.8|11612.8|11615.3|11611.3|206
1662590100000|2022-09-07 22:35:00|11616.8|11612.8|11615.3|11611.3|11616.8|11612.8|11615.3|11611.3|137
1662590400000|2022-09-07 22:40:00|||||||||48
1662590700000|2022-09-07 22:45:00|||||||||38
1662591000000|2022-09-07 22:50:00|||||||||87
1662591300000|2022-09-07 22:55:00|||||||||408
1662591600000|2022-09-07 23:00:00|||||||||59
1662591900000|2022-09-07 23:05:00|11613.7|11609.7|11613.7|11609.7|11615.3|11611.3|11613.7|11609.7|87
1662592200000|2022-09-07 23:10:00|||||||||139
1662592500000|2022-09-07 23:15:00|||||||||152
1662592800000|2022-09-07 23:20:00|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|869
1662593100000|2022-09-07 23:25:00|11610.6|11606.6|11612.2|11608.2|11612.2|11608.2|11610.6|11606.6|711
1662593400000|2022-09-07 23:30:00|||||||||29
1662593700000|2022-09-07 23:35:00|||||||||634
1662594000000|2022-09-07 23:40:00|11613.7|11609.7|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|233
1662594300000|2022-09-07 23:45:00|11613.7|11609.7|11615.3|11611.3|11615.3|11611.3|11613.7|11609.7|354
1662594600000|2022-09-07 23:50:00|11614.5|11610.5|11613.7|11609.7|11614.5|11610.5|11613.7|11609.7|207
1662594900000|2022-09-07 23:55:00|||||||||370
1662595200000|2022-09-08 00:00:00|11615.3|11611.3|11615.3|11611.3|11616.8|11612.8|11613.7|11609.7|470
1662595500000|2022-09-08 00:05:00|11616.8|11612.8|11616.8|11612.8|11616.8|11612.8|11615.3|11611.3|133
1662595800000|2022-09-08 00:10:00|11615.3|11611.3|11613.7|11609.7|11615.3|11611.3|11613.7|11609.7|516
1662596100000|2022-09-08 00:15:00|11615.3|11611.3|11613.7|11609.7|11615.3|11611.3|11612.2|11608.2|911
1662596400000|2022-09-08 00:20:00|11615.3|11611.3|11613.7|11609.7|11615.3|11611.3|11612.2|11608.2|686
1662596700000|2022-09-08 00:25:00|||||||||21
1662597000000|2022-09-08 00:30:00|11612.2|11608.2|11615.3|11611.3|11615.3|11611.3|11612.2|11608.2|1396
1662597300000|2022-09-08 00:35:00|11616.8|11612.8|11616.8|11612.8|11616.8|11612.8|11615.3|11611.3|327
1662597600000|2022-09-08 00:40:00|11618.4|11614.4|11618.4|11614.4|11620|11616|11616.8|11612.8|604
1662597900000|2022-09-08 00:45:00|11616.8|11612.8|11613.7|11609.7|11616.8|11612.8|11613.7|11609.7|1026
1662598200000|2022-09-08 00:50:00|11615.3|11611.3|11616.8|11612.8|11616.8|11612.8|11613.7|11609.7|446
1662598500000|2022-09-08 00:55:00|11615.3|11611.3|11615.3|11611.3|11616.8|11612.8|11615.3|11611.3|116
1662598800000|2022-09-08 01:00:00|11616.8|11612.8|11616.8|11612.8|11616.8|11612.8|11616.8|11612.8|362
1662599100000|2022-09-08 01:05:00|11618.4|11614.4|11621.5|11617.5|11621.5|11617.5|11618.4|11614.4|1705
1662599400000|2022-09-08 01:10:00|11620|11616|11620|11616|11620|11616|11620|11616|913
1662599700000|2022-09-08 01:15:00|11621.5|11617.5|11623.1|11619.1|11624.7|11620.7|11621.5|11617.5|713
1662600000000|2022-09-08 01:20:00|11624.7|11620.7|11624.7|11620.7|11624.7|11620.7|11623.1|11619.1|1527
1662600300000|2022-09-08 01:25:00|11626.2|11622.2|11624.7|11620.7|11626.2|11622.2|11624.7|11620.7|511
1662600600000|2022-09-08 01:30:00|11626.2|11622.2|11626.2|11622.2|11626.2|11622.2|11624.7|11620.7|1059
1662600900000|2022-09-08 01:35:00|11624.7|11620.7|11623.1|11619.1|11626.2|11622.2|11623.1|11619.1|1071
1662601200000|2022-09-08 01:40:00|11624.7|11620.7|11621.5|11617.5|11624.7|11620.7|11621.5|11617.5|1068
1662601500000|2022-09-08 01:45:00|11623.1|11619.1|11623.1|11619.1|11623.1|11619.1|11623.1|11619.1|178
1662601800000|2022-09-08 01:50:00|11624.7|11620.7|11626.2|11622.2|11626.2|11622.2|11624.7|11620.7|228
1662602100000|2022-09-08 01:55:00|11624.7|11620.7|11626.2|11622.2|11626.2|11622.2|11624.7|11620.7|378
1662602400000|2022-09-08 02:00:00|11624.7|11620.7|11627.8|11623.8|11627.8|11623.8|11624.7|11620.7|855
1662602700000|2022-09-08 02:05:00|11626.2|11622.2|11627.8|11623.8|11627.8|11623.8|11626.2|11622.2|335
1662603000000|2022-09-08 02:10:00|11626.2|11622.2|11627.8|11623.8|11627.8|11623.8|11626.2|11622.2|289
1662603300000|2022-09-08 02:15:00|||||||||568
1662603600000|2022-09-08 02:20:00|11626.2|11622.2|11629.3|11625.3|11629.3|11625.3|11626.2|11622.2|807
1662603900000|2022-09-08 02:25:00|11627.8|11623.8|11630.9|11626.9|11630.9|11626.9|11627.8|11623.8|678
1662604200000|2022-09-08 02:30:00|11629.3|11625.3|11629.3|11625.3|11629.3|11625.3|11629.3|11625.3|189
1662604500000|2022-09-08 02:35:00|11627.8|11623.8|11629.3|11625.3|11629.3|11625.3|11626.2|11622.2|2153
1662604800000|2022-09-08 02:40:00|11627.8|11623.8|11629.3|11625.3|11630.9|11626.9|11627.8|11623.8|571
1662605100000|2022-09-08 02:45:00|||||||||192
1662605400000|2022-09-08 02:50:00|11627.8|11623.8|11629.3|11625.3|11629.3|11625.3|11627.8|11623.8|1054
1662605700000|2022-09-08 02:55:00|11627.8|11623.8|11627.8|11623.8|11627.8|11623.8|11626.2|11622.2|446
1662606000000|2022-09-08 03:00:00|11626.2|11622.2|11627.8|11623.8|11627.8|11623.8|11626.2|11622.2|400
1662606300000|2022-09-08 03:05:00|11629.3|11625.3|11641.8|11637.8|11641.8|11637.8|11627.8|11623.8|4551
1662606600000|2022-09-08 03:10:00|11643.4|11639.4|11640.3|11636.3|11646.5|11642.5|11638.7|11634.7|3039
1662606900000|2022-09-08 03:15:00|11638.7|11634.7|11638.7|11634.7|11640.3|11636.3|11638.7|11634.7|489
1662607200000|2022-09-08 03:20:00|11640.3|11636.3|11640.3|11636.3|11641.8|11637.8|11640.3|11636.3|1141
1662607500000|2022-09-08 03:25:00|11638.7|11634.7|11640.3|11636.3|11640.3|11636.3|11638.7|11634.7|352
1662607800000|2022-09-08 03:30:00|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|11640.3|11636.3|223
1662608100000|2022-09-08 03:35:00|11643.4|11639.4|11641.8|11637.8|11643.4|11639.4|11640.3|11636.3|1299
1662608400000|2022-09-08 03:40:00|11640.3|11636.3|11641.8|11637.8|11641.8|11637.8|11640.3|11636.3|854
1662608700000|2022-09-08 03:45:00|11640.3|11636.3|11643.4|11639.4|11643.4|11639.4|11640.3|11636.3|434
1662609000000|2022-09-08 03:50:00|11641.8|11637.8|11643.4|11639.4|11643.4|11639.4|11641.8|11637.8|1030
1662609300000|2022-09-08 03:55:00|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|510
1662609600000|2022-09-08 04:00:00|11643.4|11639.4|11646.5|11642.5|11646.5|11642.5|11643.4|11639.4|740
1662609900000|2022-09-08 04:05:00|11645|11641|11643.4|11639.4|11645|11641|11643.4|11639.4|558
1662610200000|2022-09-08 04:10:00|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|740
1662610500000|2022-09-08 04:15:00|11640.3|11636.3|11641.8|11637.8|11643.4|11639.4|11640.3|11636.3|615
1662610800000|2022-09-08 04:20:00|11641.1|11637.1|11641.8|11637.8|11641.8|11637.8|11640.3|11636.3|269
1662611100000|2022-09-08 04:25:00|||||||||371
1662611400000|2022-09-08 04:30:00|11640.3|11636.3|11641.8|11637.8|11641.8|11637.8|11640.3|11636.3|566
1662611700000|2022-09-08 04:35:00|11642.6|11638.6|11641.8|11637.8|11643.4|11639.4|11641.1|11637.1|278
1662612000000|2022-09-08 04:40:00|11643.4|11639.4|11641.8|11637.8|11643.4|11639.4|11641.8|11637.8|170
1662612300000|2022-09-08 04:45:00|11640.3|11636.3|11641.8|11637.8|11643.4|11639.4|11640.3|11636.3|155
1662612600000|2022-09-08 04:50:00|11642.6|11638.6|11645|11641|11646.5|11642.5|11641.8|11637.8|757
1662612900000|2022-09-08 04:55:00|11643.4|11639.4|11643.4|11639.4|11643.4|11639.4|11643.4|11639.4|128
1662613200000|2022-09-08 05:00:00|11641.8|11637.8|11641.8|11637.8|11643.4|11639.4|11640.3|11636.3|422
1662613500000|2022-09-08 05:05:00|11643.4|11639.4|11641.8|11637.8|11643.4|11639.4|11641.8|11637.8|177
1662613800000|2022-09-08 05:10:00|11643.4|11639.4|11643.4|11639.4|11643.4|11639.4|11641.8|11637.8|252
1662614100000|2022-09-08 05:15:00|11641.8|11637.8|11641.8|11637.8|11643.4|11639.4|11641.8|11637.8|101
1662614400000|2022-09-08 05:20:00|11643.4|11639.4|11641.8|11637.8|11643.4|11639.4|11641.8|11637.8|151
1662614700000|2022-09-08 05:25:00|11640.3|11636.3|11641.8|11637.8|11641.8|11637.8|11640.3|11636.3|453
1662615000000|2022-09-08 05:30:00|11640.3|11636.3|11640.3|11636.3|11641.8|11637.8|11640.3|11636.3|168
1662615300000|2022-09-08 05:35:00|11638.7|11634.7|11640.3|11636.3|11640.3|11636.3|11638.7|11634.7|351
1662615600000|2022-09-08 05:40:00|11641.1|11637.1|11643.4|11639.4|11643.4|11639.4|11640.3|11636.3|1102
1662615900000|2022-09-08 05:45:00|11641.8|11637.8|11643.4|11639.4|11643.4|11639.4|11641.8|11637.8|1260
1662616200000|2022-09-08 05:50:00|11641.8|11637.8|11641.8|11637.8|11643.4|11639.4|11641.8|11637.8|270
1662616500000|2022-09-08 05:55:00|11643.4|11639.4|11645|11641|11645|11641|11643.4|11639.4|495
1662616800000|2022-09-08 06:00:00|11643.4|11639.4|11645|11641|11645|11641|11640.3|11636.3|1077
1662617100000|2022-09-08 06:05:00|11646.5|11642.5|11646.5|11642.5|11648.1|11644.1|11645|11641|2078
1662617400000|2022-09-08 06:10:00|11648.1|11644.1|11648.1|11644.1|11649.7|11645.7|11646.5|11642.5|1161
1662617700000|2022-09-08 06:15:00|11649.7|11645.7|11646.5|11642.5|11649.7|11645.7|11646.5|11642.5|1047
1662618000000|2022-09-08 06:20:00|11648.1|11644.1|11646.5|11642.5|11648.1|11644.1|11645|11641|1622
1662618300000|2022-09-08 06:25:00|11648.1|11644.1|11649.7|11645.7|11651.2|11647.2|11648.1|11644.1|1587
1662618600000|2022-09-08 06:30:00|11651.2|11647.2|11648.1|11644.1|11651.2|11647.2|11646.5|11642.5|3150
1662618900000|2022-09-08 06:35:00|11649.7|11645.7|11646.5|11642.5|11649.7|11645.7|11645|11641|1136
1662619200000|2022-09-08 06:40:00|11645|11641|11645|11641|11645|11641|11643.4|11639.4|948
1662619500000|2022-09-08 06:45:00|11646.5|11642.5|11643.4|11639.4|11646.5|11642.5|11643.4|11639.4|673
1662619800000|2022-09-08 06:50:00|11641.8|11637.8|11640.3|11636.3|11643.4|11639.4|11640.3|11636.3|2575
1662620100000|2022-09-08 06:55:00|11641.8|11637.8|11641.8|11637.8|11643.4|11639.4|11640.3|11636.3|759
1662620400000|2022-09-08 07:00:00|11643.4|11639.4|11638.7|11634.7|11645|11641|11637.2|11633.2|3407
1662620700000|2022-09-08 07:05:00|11640.3|11636.3|11640.3|11636.3|11641.8|11637.8|11638.7|11634.7|2221
1662621000000|2022-09-08 07:10:00|11638.7|11634.7|11632.5|11628.5|11640.3|11636.3|11632.5|11628.5|3787
1662621300000|2022-09-08 07:15:00|11634|11630|11632.5|11628.5|11634|11630|11630.9|11626.9|1704
1662621600000|2022-09-08 07:20:00|11630.9|11626.9|11629.3|11625.3|11632.5|11628.5|11627.8|11623.8|4026
1662621900000|2022-09-08 07:25:00|11627.8|11623.8|11627.8|11623.8|11630.9|11626.9|11627.8|11623.8|2845
1662622200000|2022-09-08 07:30:00|11629.3|11625.3|11626.2|11622.2|11629.3|11625.3|11626.2|11622.2|2848
1662622500000|2022-09-08 07:35:00|11624.7|11620.7|11630.9|11626.9|11630.9|11626.9|11624.7|11620.7|2684
1662622800000|2022-09-08 07:40:00|11629.3|11625.3|11629.3|11625.3|11630.9|11626.9|11629.3|11625.3|1434
1662623100000|2022-09-08 07:45:00|11630.9|11626.9|11630.9|11626.9|11630.9|11626.9|11627.8|11623.8|917
1662623400000|2022-09-08 07:50:00|11629.3|11625.3|11627.8|11623.8|11630.9|11626.9|11627.8|11623.8|2051
1662623700000|2022-09-08 07:55:00|11626.2|11622.2|11623.1|11619.1|11627.8|11623.8|11621.5|11617.5|1815
1662624000000|2022-09-08 08:00:00|11621.5|11617.5|11620|11616|11623.1|11619.1|11620|11616|3022
1662624300000|2022-09-08 08:05:00|11621.5|11617.5|11621.5|11617.5|11624.7|11620.7|11620|11616|2244
1662624600000|2022-09-08 08:10:00|11623.1|11619.1|11626.2|11622.2|11627.8|11623.8|11623.1|11619.1|2094
1662624900000|2022-09-08 08:15:00|11627.8|11623.8|11629.3|11625.3|11629.3|11625.3|11624.7|11620.7|583
1662625200000|2022-09-08 08:20:00|11627.8|11623.8|11630.9|11626.9|11630.9|11626.9|11627.8|11623.8|1881
1662625500000|2022-09-08 08:25:00|11629.3|11625.3|11629.3|11625.3|11632.5|11628.5|11627.8|11623.8|3205
1662625800000|2022-09-08 08:30:00|11630.9|11626.9|11632.5|11628.5|11632.5|11628.5|11629.3|11625.3|1395
1662626100000|2022-09-08 08:35:00|11631.7|11627.7|11632.5|11628.5|11632.5|11628.5|11629.3|11625.3|1581
1662626400000|2022-09-08 08:40:00|11630.9|11626.9|11630.9|11626.9|11632.5|11628.5|11629.3|11625.3|1711
1662626700000|2022-09-08 08:45:00|11629.3|11625.3|11627.8|11623.8|11629.3|11625.3|11626.2|11622.2|3097
1662627000000|2022-09-08 08:50:00|11626.2|11622.2|11627.8|11623.8|11627.8|11623.8|11626.2|11622.2|530
1662627300000|2022-09-08 08:55:00|11626.2|11622.2|11626.2|11622.2|11627.8|11623.8|11624.7|11620.7|693
1662627600000|2022-09-08 09:00:00|11625.4|11621.4|11626.2|11622.2|11627.8|11623.8|11624.7|11620.7|1368
1662627900000|2022-09-08 09:05:00|11627.8|11623.8|11629.3|11625.3|11629.3|11625.3|11626.2|11622.2|692
1662628200000|2022-09-08 09:10:00|11627.8|11623.8|11627.8|11623.8|11627.8|11623.8|11626.2|11622.2|1088
1662628500000|2022-09-08 09:15:00|11626.2|11622.2|11627.8|11623.8|11627.8|11623.8|11626.2|11622.2|910
1662628800000|2022-09-08 09:20:00|11626.2|11622.2|11627.8|11623.8|11627.8|11623.8|11626.2|11622.2|822
1662629100000|2022-09-08 09:25:00|11629.3|11625.3|11629.3|11625.3|11630.9|11626.9|11627.8|11623.8|698
1662629400000|2022-09-08 09:30:00|11627.8|11623.8|11629.3|11625.3|11629.3|11625.3|11627.8|11623.8|475
1662629700000|2022-09-08 09:35:00|11630.9|11626.9|11630.9|11626.9|11630.9|11626.9|11629.3|11625.3|1077
1662630000000|2022-09-08 09:40:00|11629.3|11625.3|11629.3|11625.3|11630.9|11626.9|11629.3|11625.3|296
1662630300000|2022-09-08 09:45:00|11630.1|11626.1|11632.5|11628.5|11632.5|11628.5|11629.3|11625.3|388
1662630600000|2022-09-08 09:50:00|11634|11630|11632.5|11628.5|11634|11630|11630.9|11626.9|1143
1662630900000|2022-09-08 09:55:00|11634|11630|11638.7|11634.7|11640.3|11636.3|11632.5|11628.5|3857
1662631200000|2022-09-08 10:00:00|11640.3|11636.3|11638.7|11634.7|11640.3|11636.3|11637.2|11633.2|1025
1662631500000|2022-09-08 10:05:00|11640.3|11636.3|11638.7|11634.7|11640.3|11636.3|11637.2|11633.2|1928
1662631800000|2022-09-08 10:10:00|11640.3|11636.3|11635.6|11631.6|11640.3|11636.3|11635.6|11631.6|1090
1662632100000|2022-09-08 10:15:00|11637.2|11633.2|11635.6|11631.6|11637.2|11633.2|11635.6|11631.6|1309
1662632400000|2022-09-08 10:20:00|11637.2|11633.2|11635.6|11631.6|11637.2|11633.2|11635.6|11631.6|927
1662632700000|2022-09-08 10:25:00|11637.2|11633.2|11637.2|11633.2|11637.2|11633.2|11635.6|11631.6|1042
1662633000000|2022-09-08 10:30:00|11635.6|11631.6|11637.2|11633.2|11638.7|11634.7|11635.6|11631.6|746
1662633300000|2022-09-08 10:35:00|11638.7|11634.7|11637.2|11633.2|11638.7|11634.7|11637.2|11633.2|1174
1662633600000|2022-09-08 10:40:00|11635.6|11631.6|11637.2|11633.2|11638.7|11634.7|11634|11630|1132
1662633900000|2022-09-08 10:45:00|11638.7|11634.7|11634|11630|11638.7|11634.7|11632.5|11628.5|1259
1662634200000|2022-09-08 10:50:00|11632.5|11628.5|11632.5|11628.5|11634|11630|11632.5|11628.5|578
1662634500000|2022-09-08 10:55:00|11634|11630|11630.9|11626.9|11634|11630|11630.9|11626.9|894
1662634800000|2022-09-08 11:00:00|11632.5|11628.5|11632.5|11628.5|11632.5|11628.5|11630.9|11626.9|1447
1662635100000|2022-09-08 11:05:00|11630.9|11626.9|11632.5|11628.5|11634|11630|11630.9|11626.9|910
1662635400000|2022-09-08 11:10:00|11634|11630|11634|11630|11635.6|11631.6|11632.5|11628.5|514
1662635700000|2022-09-08 11:15:00|11635.6|11631.6|11637.2|11633.2|11637.2|11633.2|11634|11630|1042
1662636000000|2022-09-08 11:20:00|11638.7|11634.7|11635.6|11631.6|11638.7|11634.7|11635.6|11631.6|1118
1662636300000|2022-09-08 11:25:00|11634|11630|11645|11641|11646.5|11642.5|11634|11630|5765
1662636600000|2022-09-08 11:30:00|11643.4|11639.4|11648.1|11644.1|11648.1|11644.1|11641.8|11637.8|3214
1662636900000|2022-09-08 11:35:00|11646.5|11642.5|11659|11655|11662.2|11658.2|11646.5|11642.5|5162
1662637200000|2022-09-08 11:40:00|11660.6|11656.6|11654.3|11650.3|11662.2|11658.2|11652.8|11648.8|3501
1662637500000|2022-09-08 11:45:00|11653.6|11649.6|11654.3|11650.3|11654.3|11650.3|11652.8|11648.8|1509
1662637800000|2022-09-08 11:50:00|11655.1|11651.1|11655.9|11651.9|11657.5|11653.5|11654.3|11650.3|1257
1662638100000|2022-09-08 11:55:00|11657.5|11653.5|11652.8|11648.8|11657.5|11653.5|11652.8|11648.8|1235
1662638400000|2022-09-08 12:00:00|11654.3|11650.3|11652.8|11648.8|11657.5|11653.5|11651.2|11647.2|4371
1662638700000|2022-09-08 12:05:00|11654.3|11650.3|11654.3|11650.3|11654.3|11650.3|11649.7|11645.7|1900
1662639000000|2022-09-08 12:10:00|11652.8|11648.8|11655.9|11651.9|11655.9|11651.9|11651.2|11647.2|3091
1662639300000|2022-09-08 12:15:00|11641.8|11637.8|11646.5|11642.5|11671.5|11667.5|11641.8|11637.8|14166
1662639600000|2022-09-08 12:20:00|11645|11641|11659|11655|11659|11655|11643.4|11639.4|7430
1662639900000|2022-09-08 12:25:00|11657.5|11653.5|11648.1|11644.1|11659|11655|11645|11641|6613
1662640200000|2022-09-08 12:30:00|11646.5|11642.5|11640.3|11636.3|11649.7|11645.7|11637.2|11633.2|7253
1662640500000|2022-09-08 12:35:00|11641.8|11637.8|11635.6|11631.6|11645|11641|11635.6|11631.6|7308
1662640800000|2022-09-08 12:40:00|11637.2|11633.2|11632.5|11628.5|11637.2|11633.2|11626.2|11622.2|8657
1662641100000|2022-09-08 12:45:00|11630.9|11626.9|11638.7|11634.7|11638.7|11634.7|11627.8|11623.8|5081
1662641400000|2022-09-08 12:50:00|11640.3|11636.3|11626.2|11622.2|11641.8|11637.8|11624.7|11620.7|8455
1662641700000|2022-09-08 12:55:00|11627.8|11623.8|11616.8|11612.8|11627.8|11623.8|11612.2|11608.2|11562
1662642000000|2022-09-08 13:00:00|11618.4|11614.4|11615.3|11611.3|11624.7|11620.7|11615.3|11611.3|9895
1662642300000|2022-09-08 13:05:00|11616.8|11612.8|11615.3|11611.3|11620|11616|11609|11605|7012
1662642600000|2022-09-08 13:10:00|11613.7|11609.7|11598.1|11594.1|11615.3|11611.3|11595|11591|10986
1662642900000|2022-09-08 13:15:00|11599.7|11595.7|11605.9|11601.9|11605.9|11601.9|11596.5|11592.5|10789
1662643200000|2022-09-08 13:20:00|11604.3|11600.3|11604.3|11600.3|11605.9|11601.9|11596.5|11592.5|7331
1662643500000|2022-09-08 13:25:00|11605.9|11601.9|11615.3|11611.3|11615.3|11611.3|11605.9|11601.9|8512
1662643800000|2022-09-08 13:30:00|11613.7|11609.7|11616.8|11612.8|11616.8|11612.8|11609|11605|9200
1662644100000|2022-09-08 13:35:00|11615.3|11611.3|11621.5|11617.5|11626.2|11622.2|11615.3|11611.3|8265
1662644400000|2022-09-08 13:40:00|11623.1|11619.1|11632.5|11628.5|11634|11630|11615.3|11611.3|14008
1662644700000|2022-09-08 13:45:00|11630.9|11626.9|11632.5|11628.5|11634|11630|11623.1|11619.1|7325
1662645000000|2022-09-08 13:50:00|11630.9|11626.9|11624.7|11620.7|11634|11630|11624.7|11620.7|3552
1662645300000|2022-09-08 13:55:00|11623.1|11619.1|11624.7|11620.7|11629.3|11625.3|11623.1|11619.1|5625
1662645600000|2022-09-08 14:00:00|11623.1|11619.1|11616.8|11612.8|11626.2|11622.2|11615.3|11611.3|10970
1662645900000|2022-09-08 14:05:00|11615.3|11611.3|11621.5|11617.5|11621.5|11617.5|11613.7|11609.7|5624
1662646200000|2022-09-08 14:10:00|11623.1|11619.1|11618.4|11614.4|11626.2|11622.2|11616.8|11612.8|2451
1662646500000|2022-09-08 14:15:00|11620|11616|11618.4|11614.4|11624.7|11620.7|11616.8|11612.8|2738
1662646800000|2022-09-08 14:20:00|11620|11616|11618.4|11614.4|11624.7|11620.7|11615.3|11611.3|2532
1662647100000|2022-09-08 14:25:00|11616.8|11612.8|11615.3|11611.3|11620|11616|11615.3|11611.3|2705
1662647400000|2022-09-08 14:30:00|11613.7|11609.7|11612.2|11608.2|11613.7|11609.7|11610.6|11606.6|7029
1662647700000|2022-09-08 14:35:00|11610.6|11606.6|11615.3|11611.3|11615.3|11611.3|11609|11605|5149
1662648000000|2022-09-08 14:40:00|11616.8|11612.8|11620|11616|11620|11616|11613.7|11609.7|3245
1662648300000|2022-09-08 14:45:00|11618.4|11614.4|11618.4|11614.4|11623.1|11619.1|11616.8|11612.8|3795
1662648600000|2022-09-08 14:50:00|11617.6|11613.6|11618.4|11614.4|11621.5|11617.5|11615.3|11611.3|2164
1662648900000|2022-09-08 14:55:00|11620|11616|11621.5|11617.5|11624.7|11620.7|11618.4|11614.4|2680
1662649200000|2022-09-08 15:00:00|11620|11616|11616.8|11612.8|11620|11616|11615.3|11611.3|2908
1662649500000|2022-09-08 15:05:00|11615.3|11611.3|11609|11605|11616.8|11612.8|11609|11605|4806
1662649800000|2022-09-08 15:10:00|11607.5|11603.5|11605.9|11601.9|11607.5|11603.5|11604.3|11600.3|3075
1662650100000|2022-09-08 15:15:00|11607.5|11603.5|11612.2|11608.2|11612.2|11608.2|11605.9|11601.9|2052
1662650400000|2022-09-08 15:20:00|11613.7|11609.7|11615.3|11611.3|11618.4|11614.4|11612.2|11608.2|1927
1662650700000|2022-09-08 15:25:00|11613.7|11609.7|11609|11605|11615.3|11611.3|11609|11605|2565
1662651000000|2022-09-08 15:30:00|11610.6|11606.6|11605.9|11601.9|11610.6|11606.6|11605.9|11601.9|4495
1662651300000|2022-09-08 15:35:00|11607.5|11603.5|11604.3|11600.3|11607.5|11603.5|11602.8|11598.8|3621
1662651600000|2022-09-08 15:40:00|11605.9|11601.9|11599.7|11595.7|11605.9|11601.9|11599.7|11595.7|4451
1662651900000|2022-09-08 15:45:00|11601.2|11597.2|11605.9|11601.9|11607.5|11603.5|11601.2|11597.2|3502
1662652200000|2022-09-08 15:50:00|11604.3|11600.3|11602.8|11598.8|11605.9|11601.9|11602.8|11598.8|2063
1662652500000|2022-09-08 15:55:00|11604.3|11600.3|11599.7|11595.7|11604.3|11600.3|11599.7|11595.7|4233
1662652800000|2022-09-08 16:00:00|11598.1|11594.1|11599.7|11595.7|11599.7|11595.7|11595|11591|5235
1662653100000|2022-09-08 16:05:00|11598.1|11594.1|11598.1|11594.1|11599.7|11595.7|11593.4|11589.4|8070
1662653400000|2022-09-08 16:10:00|11596.5|11592.5|11598.1|11594.1|11598.1|11594.1|11595|11591|3333
1662653700000|2022-09-08 16:15:00|11599.7|11595.7|11593.4|11589.4|11599.7|11595.7|11593.4|11589.4|4298
1662654000000|2022-09-08 16:20:00|11595|11591|11588.7|11584.7|11595|11591|11587.2|11583.2|3952
1662654300000|2022-09-08 16:25:00|11587.2|11583.2|11591.8|11587.8|11593.4|11589.4|11587.2|11583.2|1979
1662654600000|2022-09-08 16:30:00|11590.3|11586.3|11591.8|11587.8|11591.8|11587.8|11590.3|11586.3|3568
1662654900000|2022-09-08 16:35:00|11590.3|11586.3|11593.4|11589.4|11593.4|11589.4|11590.3|11586.3|4746
1662655200000|2022-09-08 16:40:00|11595|11591|11595|11591|11595|11591|11593.4|11589.4|1534
1662655500000|2022-09-08 16:45:00|11593.4|11589.4|11591.8|11587.8|11595|11591|11590.3|11586.3|1745
1662655800000|2022-09-08 16:50:00|11590.3|11586.3|11593.4|11589.4|11593.4|11589.4|11590.3|11586.3|1375
1662656100000|2022-09-08 16:55:00|11595|11591|11595|11591|11596.5|11592.5|11591.8|11587.8|1375
1662656400000|2022-09-08 17:00:00|11596.5|11592.5|11596.5|11592.5|11596.5|11592.5|11595|11591|862
1662656700000|2022-09-08 17:05:00|11598.1|11594.1|11598.1|11594.1|11599.7|11595.7|11598.1|11594.1|1543
1662657000000|2022-09-08 17:10:00|11596.5|11592.5|11598.1|11594.1|11598.1|11594.1|11596.5|11592.5|1362
1662657300000|2022-09-08 17:15:00|11599.7|11595.7|11602.8|11598.8|11604.3|11600.3|11599.7|11595.7|2780
1662657600000|2022-09-08 17:20:00|11601.2|11597.2|11601.2|11597.2|11601.2|11597.2|11598.1|11594.1|1966
1662657900000|2022-09-08 17:25:00|11599.7|11595.7|11601.2|11597.2|11601.2|11597.2|11599.7|11595.7|834
1662658200000|2022-09-08 17:30:00|11599.7|11595.7|11602.8|11598.8|11602.8|11598.8|11599.7|11595.7|363
1662658500000|2022-09-08 17:35:00|11601.2|11597.2|11605.9|11601.9|11605.9|11601.9|11601.2|11597.2|1536
1662658800000|2022-09-08 17:40:00|11607.5|11603.5|11607.5|11603.5|11609|11605|11607.5|11603.5|4250
1662659100000|2022-09-08 17:45:00|11609|11605|11604.3|11600.3|11609|11605|11604.3|11600.3|1573
1662659400000|2022-09-08 17:50:00|11605.9|11601.9|11602.8|11598.8|11605.9|11601.9|11602.8|11598.8|2150
1662659700000|2022-09-08 17:55:00|11604.3|11600.3|11599.7|11595.7|11604.3|11600.3|11599.7|11595.7|849
1662660000000|2022-09-08 18:00:00|11601.2|11597.2|11596.5|11592.5|11601.2|11597.2|11596.5|11592.5|2788
1662660300000|2022-09-08 18:05:00|11598.1|11594.1|11599.7|11595.7|11599.7|11595.7|11596.5|11592.5|2071
1662660600000|2022-09-08 18:10:00|11601.2|11597.2|11599.7|11595.7|11601.2|11597.2|11599.7|11595.7|935
1662660900000|2022-09-08 18:15:00|11601.2|11597.2|11602.8|11598.8|11602.8|11598.8|11601.2|11597.2|1736
1662661200000|2022-09-08 18:20:00|11601.2|11597.2|11602.8|11598.8|11602.8|11598.8|11601.2|11597.2|1245
1662661500000|2022-09-08 18:25:00|11601.2|11597.2|11605.9|11601.9|11605.9|11601.9|11601.2|11597.2|1126
1662661800000|2022-09-08 18:30:00|11604.3|11600.3|11602.8|11598.8|11607.5|11603.5|11602.8|11598.8|2955
1662662100000|2022-09-08 18:35:00|11604.3|11600.3|11602.8|11598.8|11604.3|11600.3|11602.8|11598.8|1500
1662662400000|2022-09-08 18:40:00|11604.3|11600.3|11599.7|11595.7|11604.3|11600.3|11599.7|11595.7|2235
1662662700000|2022-09-08 18:45:00|11601.2|11597.2|11602.8|11598.8|11602.8|11598.8|11599.7|11595.7|1897
1662663000000|2022-09-08 18:50:00|11601.2|11597.2|11601.2|11597.2|11602.8|11598.8|11601.2|11597.2|471
1662663300000|2022-09-08 18:55:00|11599.7|11595.7|11598.1|11594.1|11601.2|11597.2|11598.1|11594.1|3010
1662663600000|2022-09-08 19:00:00|11599.7|11595.7|11599.7|11595.7|11599.7|11595.7|11598.1|11594.1|2074
1662663900000|2022-09-08 19:05:00|||||||||898
1662664200000|2022-09-08 19:10:00|11601.2|11597.2|11601.2|11597.2|11601.2|11597.2|11599.7|11595.7|3050
1662664500000|2022-09-08 19:15:00|11602.8|11598.8|11599.7|11595.7|11602.8|11598.8|11599.7|11595.7|1996
1662664800000|2022-09-08 19:20:00|11601.2|11597.2|11601.2|11597.2|11602.8|11598.8|11599.7|11595.7|2903
1662665100000|2022-09-08 19:25:00|11599.7|11595.7|11599.7|11595.7|11601.2|11597.2|11599.7|11595.7|1941
1662665400000|2022-09-08 19:30:00|11598.1|11594.1|11598.1|11594.1|11598.1|11594.1|11598.1|11594.1|1033
1662665700000|2022-09-08 19:35:00|11596.5|11592.5|11593.4|11589.4|11596.5|11592.5|11593.4|11589.4|5427
1662666000000|2022-09-08 19:40:00|11595|11591|11593.4|11589.4|11595|11591|11588.7|11584.7|7739
1662666300000|2022-09-08 19:45:00|11595|11591|11591.8|11587.8|11596.5|11592.5|11591.8|11587.8|1673
1662666600000|2022-09-08 19:50:00|11593.4|11589.4|11588.7|11584.7|11593.4|11589.4|11587.2|11583.2|1248
1662666900000|2022-09-08 19:55:00|11590.3|11586.3|11582.5|11578.5|11591.8|11587.8|11582.5|11578.5|3248
1662667200000|2022-09-08 20:00:00|11584|11580|11584|11580|11585.6|11581.6|11582.5|11578.5|3974
1662667500000|2022-09-08 20:05:00|11582.5|11578.5|11584|11580|11585.6|11581.6|11582.5|11578.5|2429
1662667800000|2022-09-08 20:10:00|11582.5|11578.5|11579.3|11575.3|11582.5|11578.5|11579.3|11575.3|2237
1662668100000|2022-09-08 20:15:00|11580.9|11576.9|11580.9|11576.9|11582.5|11578.5|11579.3|11575.3|3910
1662668400000|2022-09-08 20:20:00|11582.5|11578.5|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|774
1662668700000|2022-09-08 20:25:00|11579.3|11575.3|11576.2|11572.2|11579.3|11575.3|11576.2|11572.2|3390
1662669000000|2022-09-08 20:30:00|11577.8|11573.8|11576.2|11572.2|11577.8|11573.8|11573.1|11569.1|2690
1662669300000|2022-09-08 20:35:00|11577.8|11573.8|11576.2|11572.2|11577.8|11573.8|11576.2|11572.2|1179
1662669600000|2022-09-08 20:40:00|11574.7|11570.7|11577.8|11573.8|11577.8|11573.8|11573.1|11569.1|4465
1662669900000|2022-09-08 20:45:00|11576.2|11572.2|11576.2|11572.2|11576.2|11572.2|11574.7|11570.7|1156
1662670200000|2022-09-08 20:50:00|11577.8|11573.8|11579.3|11575.3|11579.3|11575.3|11577.8|11573.8|2185
1662670500000|2022-09-08 20:55:00|11580.9|11576.9|11579.3|11575.3|11580.9|11576.9|11579.3|11575.3|3491
1662674400000|2022-09-08 22:00:00|11580.9|11576.9|11579.3|11575.3|11580.9|11576.9|11579.3|11575.3|744
1662674700000|2022-09-08 22:05:00|||||||||128
1662675000000|2022-09-08 22:10:00|||||||||84
1662675300000|2022-09-08 22:15:00|11578.6|11574.6|11579.3|11575.3|11579.3|11575.3|11577.8|11573.8|381
1662675600000|2022-09-08 22:20:00|||||||||113
1662675900000|2022-09-08 22:25:00|||||||||51
1662676200000|2022-09-08 22:30:00|||||||||410
1662676500000|2022-09-08 22:35:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|532
1662676800000|2022-09-08 22:40:00|||||||||46
1662677100000|2022-09-08 22:45:00|11579.3|11575.3|11580.9|11576.9|11580.9|11576.9|11579.3|11575.3|272
1662677400000|2022-09-08 22:50:00|||||||||840
1662677700000|2022-09-08 22:55:00|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|75
1662678000000|2022-09-08 23:00:00|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|211
1662678300000|2022-09-08 23:05:00|||||||||9
1662678600000|2022-09-08 23:10:00|||||||||32
1662678900000|2022-09-08 23:15:00|||||||||12
1662679200000|2022-09-08 23:20:00|11576.2|11572.2|11577.8|11573.8|11577.8|11573.8|11576.2|11572.2|380
1662679500000|2022-09-08 23:25:00|||||||||89
1662679800000|2022-09-08 23:30:00|11579.3|11575.3|11577.8|11573.8|11579.3|11575.3|11577.8|11573.8|567
1662680100000|2022-09-08 23:35:00|||||||||25
1662680400000|2022-09-08 23:40:00|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|11577.8|11573.8|463
1662680700000|2022-09-08 23:45:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11579.3|11575.3|511
1662681000000|2022-09-08 23:50:00|11582.5|11578.5|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|470
1662681300000|2022-09-08 23:55:00|||||||||113
1662681600000|2022-09-09 00:00:00|11582.5|11578.5|11584|11580|11585.6|11581.6|11580.9|11576.9|1311
1662681900000|2022-09-09 00:05:00|11582.5|11578.5|11584|11580|11584|11580|11582.5|11578.5|627
1662682200000|2022-09-09 00:10:00|11585.6|11581.6|11584|11580|11585.6|11581.6|11584|11580|291
1662682500000|2022-09-09 00:15:00|11582.5|11578.5|11582.5|11578.5|11584|11580|11582.5|11578.5|912
1662682800000|2022-09-09 00:20:00|11580.9|11576.9|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|469
1662683100000|2022-09-09 00:25:00|11580.9|11576.9|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|371
1662683400000|2022-09-09 00:30:00|11584|11580|11584|11580|11584|11580|11584|11580|289
1662683700000|2022-09-09 00:35:00|11582.5|11578.5|11584|11580|11584|11580|11582.5|11578.5|482
1662684000000|2022-09-09 00:40:00|11585.6|11581.6|11584|11580|11585.6|11581.6|11584|11580|309
1662684300000|2022-09-09 00:45:00|11582.5|11578.5|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|288
1662684600000|2022-09-09 00:50:00|11580.1|11576.1|11577.8|11573.8|11580.9|11576.9|11577.8|11573.8|641
1662684900000|2022-09-09 00:55:00|11577|11573|11577.8|11573.8|11579.3|11575.3|11576.2|11572.2|402
1662685200000|2022-09-09 01:00:00|11579.3|11575.3|11576.2|11572.2|11579.3|11575.3|11576.2|11572.2|760
1662685500000|2022-09-09 01:05:00|11577.8|11573.8|11576.2|11572.2|11577.8|11573.8|11576.2|11572.2|451
1662685800000|2022-09-09 01:10:00|11574.7|11570.7|11571.5|11567.5|11574.7|11570.7|11571.5|11567.5|1066
1662686100000|2022-09-09 01:15:00|11573.1|11569.1|11573.1|11569.1|11573.1|11569.1|11571.5|11567.5|620
1662686400000|2022-09-09 01:20:00|11574.7|11570.7|11574.7|11570.7|11574.7|11570.7|11573.1|11569.1|455
1662686700000|2022-09-09 01:25:00|11573.1|11569.1|11574.7|11570.7|11576.2|11572.2|11573.1|11569.1|455
1662687000000|2022-09-09 01:30:00|11576.2|11572.2|11577.8|11573.8|11579.3|11575.3|11576.2|11572.2|687
1662687300000|2022-09-09 01:35:00|11579.3|11575.3|11577.8|11573.8|11580.9|11576.9|11577.8|11573.8|922
1662687600000|2022-09-09 01:40:00|11579.3|11575.3|11579.3|11575.3|11580.9|11576.9|11579.3|11575.3|525
1662687900000|2022-09-09 01:45:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11579.3|11575.3|269
1662688200000|2022-09-09 01:50:00|11582.5|11578.5|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|886
1662688500000|2022-09-09 01:55:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|102
1662688800000|2022-09-09 02:00:00|11584|11580|11584|11580|11584|11580|11584|11580|675
1662689100000|2022-09-09 02:05:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|48
1662689400000|2022-09-09 02:10:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|181
1662689700000|2022-09-09 02:15:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|152
1662690000000|2022-09-09 02:20:00|11580.9|11576.9|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|198
1662690300000|2022-09-09 02:25:00|11584|11580|11584|11580|11584|11580|11584|11580|1083
1662690600000|2022-09-09 02:30:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|191
1662690900000|2022-09-09 02:35:00|11584|11580|11584|11580|11584|11580|11582.5|11578.5|234
1662691200000|2022-09-09 02:40:00|11582.5|11578.5|11584|11580|11584|11580|11582.5|11578.5|175
1662691500000|2022-09-09 02:45:00|11582.5|11578.5|11584|11580|11584|11580|11582.5|11578.5|200
1662691800000|2022-09-09 02:50:00|11585.6|11581.6|11587.2|11583.2|11587.2|11583.2|11584|11580|1067
1662692100000|2022-09-09 02:55:00|||||||||344
1662692400000|2022-09-09 03:00:00|||||||||80
1662692700000|2022-09-09 03:05:00|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|11587.2|11583.2|364
1662693000000|2022-09-09 03:10:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|1459
1662693300000|2022-09-09 03:15:00|11591.1|11587.1|11591.8|11587.8|11591.8|11587.8|11590.3|11586.3|842
1662693600000|2022-09-09 03:20:00|11593.4|11589.4|11593.4|11589.4|11593.4|11589.4|11593.4|11589.4|1615
1662693900000|2022-09-09 03:25:00|11595|11591|11596.5|11592.5|11596.5|11592.5|11595|11591|2423
1662694200000|2022-09-09 03:30:00|11595|11591|11595|11591|11596.5|11592.5|11593.4|11589.4|959
1662694500000|2022-09-09 03:35:00|11596.5|11592.5|11596.5|11592.5|11596.5|11592.5|11595|11591|907
1662694800000|2022-09-09 03:40:00|11598.1|11594.1|11598.1|11594.1|11598.1|11594.1|11596.5|11592.5|664
1662695100000|2022-09-09 03:45:00|11599.7|11595.7|11598.1|11594.1|11599.7|11595.7|11598.1|11594.1|1873
1662695400000|2022-09-09 03:50:00|11599.7|11595.7|11598.1|11594.1|11599.7|11595.7|11598.1|11594.1|473
1662695700000|2022-09-09 03:55:00|11596.5|11592.5|11595|11591|11596.5|11592.5|11595|11591|1174
1662696000000|2022-09-09 04:00:00|11596.5|11592.5|11593.4|11589.4|11596.5|11592.5|11593.4|11589.4|796
1662696300000|2022-09-09 04:05:00|11595|11591|11596.5|11592.5|11596.5|11592.5|11595|11591|505
1662696600000|2022-09-09 04:10:00|11598.1|11594.1|11598.1|11594.1|11598.1|11594.1|11598.1|11594.1|449
1662696900000|2022-09-09 04:15:00|11599.7|11595.7|11598.1|11594.1|11599.7|11595.7|11598.1|11594.1|318
1662697200000|2022-09-09 04:20:00|11596.5|11592.5|11598.1|11594.1|11598.1|11594.1|11596.5|11592.5|152
1662697500000|2022-09-09 04:25:00|11599.7|11595.7|11598.1|11594.1|11599.7|11595.7|11598.1|11594.1|443
1662697800000|2022-09-09 04:30:00|11596.5|11592.5|11598.1|11594.1|11598.1|11594.1|11596.5|11592.5|603
1662698100000|2022-09-09 04:35:00|11599.7|11595.7|11599.7|11595.7|11599.7|11595.7|11599.7|11595.7|376
1662698400000|2022-09-09 04:40:00|11600.4|11596.4|11599.7|11595.7|11601.2|11597.2|11599.7|11595.7|306
1662698700000|2022-09-09 04:45:00|||||||||207
1662699000000|2022-09-09 04:50:00|11598.1|11594.1|11598.1|11594.1|11598.1|11594.1|11596.5|11592.5|328
1662699300000|2022-09-09 04:55:00|11597.3|11593.3|11598.1|11594.1|11599.7|11595.7|11597.3|11593.3|312
1662699600000|2022-09-09 05:00:00|||||||||82
1662699900000|2022-09-09 05:05:00|11596.5|11592.5|11596.5|11592.5|11596.5|11592.5|11595|11591|653
1662700200000|2022-09-09 05:10:00|||||||||145
1662700500000|2022-09-09 05:15:00|11595|11591|11598.1|11594.1|11598.1|11594.1|11595|11591|288
1662700800000|2022-09-09 05:20:00|||||||||448
1662701100000|2022-09-09 05:25:00|||||||||65
1662701400000|2022-09-09 05:30:00|11596.5|11592.5|11596.5|11592.5|11596.5|11592.5|11596.5|11592.5|434
1662701700000|2022-09-09 05:35:00|11595|11591|11595|11591|11595|11591|11595|11591|334
1662702000000|2022-09-09 05:40:00|||||||||190
1662702300000|2022-09-09 05:45:00|11596.5|11592.5|11598.1|11594.1|11598.1|11594.1|11595|11591|873
1662702600000|2022-09-09 05:50:00|11596.5|11592.5|11595|11591|11598.1|11594.1|11595|11591|435
1662702900000|2022-09-09 05:55:00|11593.4|11589.4|11595|11591|11595|11591|11593.4|11589.4|556
1662703200000|2022-09-09 06:00:00|11593.4|11589.4|11596.5|11592.5|11596.5|11592.5|11591.8|11587.8|791
1662703500000|2022-09-09 06:05:00|11595|11591|11595|11591|11595|11591|11591.8|11587.8|1497
1662703800000|2022-09-09 06:10:00|11593.4|11589.4|11595.8|11591.8|11596.5|11592.5|11593.4|11589.4|328
1662704100000|2022-09-09 06:15:00|11596.5|11592.5|11599.7|11595.7|11599.7|11595.7|11595|11591|1380
1662704400000|2022-09-09 06:20:00|11598.1|11594.1|11595|11591|11598.1|11594.1|11595|11591|1100
1662704700000|2022-09-09 06:25:00|11596.5|11592.5|11591.8|11587.8|11596.5|11592.5|11590.3|11586.3|1370
1662705000000|2022-09-09 06:30:00|11590.3|11586.3|11587.2|11583.2|11591.8|11587.8|11587.2|11583.2|1716
1662705300000|2022-09-09 06:35:00|11586.4|11582.4|11593.4|11589.4|11593.4|11589.4|11586.4|11582.4|1094
1662705600000|2022-09-09 06:40:00|11592.6|11588.6|11599.7|11595.7|11599.7|11595.7|11591.8|11587.8|1219
1662705900000|2022-09-09 06:45:00|11598.1|11594.1|11599.7|11595.7|11601.2|11597.2|11598.1|11594.1|1286
1662706200000|2022-09-09 06:50:00|11598.1|11594.1|11595|11591|11598.1|11594.1|11593.4|11589.4|1080
1662706500000|2022-09-09 06:55:00|11596.5|11592.5|11598.1|11594.1|11598.1|11594.1|11595|11591|753
1662706800000|2022-09-09 07:00:00|11596.5|11592.5|11599.7|11595.7|11602.8|11598.8|11596.5|11592.5|2643
1662707100000|2022-09-09 07:05:00|11598.1|11594.1|11590.3|11586.3|11599.7|11595.7|11590.3|11586.3|1381
1662707400000|2022-09-09 07:10:00|11591.8|11587.8|11601.2|11597.2|11601.2|11597.2|11591.8|11587.8|811
1662707700000|2022-09-09 07:15:00|11599.7|11595.7|11598.1|11594.1|11599.7|11595.7|11595|11591|2053
1662708000000|2022-09-09 07:20:00|11596.5|11592.5|11595|11591|11599.7|11595.7|11593.4|11589.4|1838
1662708300000|2022-09-09 07:25:00|11596.5|11592.5|11588.7|11584.7|11596.5|11592.5|11588.7|11584.7|2261
1662708600000|2022-09-09 07:30:00|11590.3|11586.3|11585.6|11581.6|11591.8|11587.8|11585.6|11581.6|3847
1662708900000|2022-09-09 07:35:00|11584|11580|11584|11580|11585.6|11581.6|11580.9|11576.9|4348
1662709200000|2022-09-09 07:40:00|11585.6|11581.6|11584|11580|11585.6|11581.6|11582.5|11578.5|1512
1662709500000|2022-09-09 07:45:00|11582.5|11578.5|11588.7|11584.7|11588.7|11584.7|11582.5|11578.5|991
1662709800000|2022-09-09 07:50:00|11587.2|11583.2|11585.6|11581.6|11588.7|11584.7|11584|11580|1497
1662710100000|2022-09-09 07:55:00|11587.2|11583.2|11585.6|11581.6|11587.2|11583.2|11584|11580|1439
1662710400000|2022-09-09 08:00:00|11584|11580|11582.5|11578.5|11584|11580|11580.9|11576.9|1591
1662710700000|2022-09-09 08:05:00|11584|11580|11587.2|11583.2|11587.2|11583.2|11580.9|11576.9|1914
1662711000000|2022-09-09 08:10:00|11588.7|11584.7|11591.8|11587.8|11593.4|11589.4|11587.2|11583.2|1667
1662711300000|2022-09-09 08:15:00|11590.3|11586.3|11591.8|11587.8|11591.8|11587.8|11587.2|11583.2|1418
1662711600000|2022-09-09 08:20:00|11593.4|11589.4|11595|11591|11595|11591|11591.8|11587.8|1137
1662711900000|2022-09-09 08:25:00|11596.5|11592.5|11596.5|11592.5|11596.5|11592.5|11595|11591|2140
1662712200000|2022-09-09 08:30:00|11598.1|11594.1|11598.1|11594.1|11599.7|11595.7|11595|11591|878
1662712500000|2022-09-09 08:35:00|11599.7|11595.7|11598.1|11594.1|11599.7|11595.7|11596.5|11592.5|1565
1662712800000|2022-09-09 08:40:00|11596.5|11592.5|11599.7|11595.7|11604.3|11600.3|11596.5|11592.5|3148
1662713100000|2022-09-09 08:45:00|11601.2|11597.2|11604.3|11600.3|11605.9|11601.9|11601.2|11597.2|2850
1662713400000|2022-09-09 08:50:00|11602.8|11598.8|11602.8|11598.8|11604.3|11600.3|11601.2|11597.2|2198
1662713700000|2022-09-09 08:55:00|11604.3|11600.3|11607.5|11603.5|11609|11605|11604.3|11600.3|3996
1662714000000|2022-09-09 09:00:00|11609|11605|11610.6|11606.6|11610.6|11606.6|11605.9|11601.9|2229
1662714300000|2022-09-09 09:05:00|11609.8|11605.8|11609|11605|11610.6|11606.6|11607.5|11603.5|3178
1662714600000|2022-09-09 09:10:00|11610.6|11606.6|11612.2|11608.2|11613.7|11609.7|11609|11605|2536
1662714900000|2022-09-09 09:15:00|11610.6|11606.6|11613.7|11609.7|11613.7|11609.7|11609|11605|1631
1662715200000|2022-09-09 09:20:00|11615.3|11611.3|11616.8|11612.8|11620|11616|11615.3|11611.3|2918
1662715500000|2022-09-09 09:25:00|11615.3|11611.3|11613.7|11609.7|11618.4|11614.4|11612.2|11608.2|1811
1662715800000|2022-09-09 09:30:00|11612.9|11608.9|11613.7|11609.7|11615.3|11611.3|11612.2|11608.2|1028
1662716100000|2022-09-09 09:35:00|11612.2|11608.2|11613.7|11609.7|11615.3|11611.3|11610.6|11606.6|2054
1662716400000|2022-09-09 09:40:00|11615.3|11611.3|11616.8|11612.8|11616.8|11612.8|11612.2|11608.2|829
1662716700000|2022-09-09 09:45:00|11618.4|11614.4|11616.8|11612.8|11618.4|11614.4|11615.3|11611.3|586
1662717000000|2022-09-09 09:50:00|11616.1|11612.1|11616.8|11612.8|11616.8|11612.8|11615.3|11611.3|1011
1662717300000|2022-09-09 09:55:00|11618.4|11614.4|11616.8|11612.8|11618.4|11614.4|11616.8|11612.8|804
1662717600000|2022-09-09 10:00:00|11618.4|11614.4|11623.1|11619.1|11623.1|11619.1|11616.8|11612.8|3034
1662717900000|2022-09-09 10:05:00|11624.7|11620.7|11621.5|11617.5|11624.7|11620.7|11621.5|11617.5|1289
1662718200000|2022-09-09 10:10:00|11623.1|11619.1|11623.1|11619.1|11624.7|11620.7|11623.1|11619.1|1223
1662718500000|2022-09-09 10:15:00|11624.7|11620.7|11620|11616|11624.7|11620.7|11618.4|11614.4|2988
1662718800000|2022-09-09 10:20:00|11618.4|11614.4|11618.4|11614.4|11620|11616|11618.4|11614.4|1139
1662719100000|2022-09-09 10:25:00|11620|11616|11620|11616|11620|11616|11616.8|11612.8|914
1662719400000|2022-09-09 10:30:00|11621.5|11617.5|11626.2|11622.2|11626.2|11622.2|11621.5|11617.5|926
1662719700000|2022-09-09 10:35:00|11624.7|11620.7|11626.2|11622.2|11627.8|11623.8|11624.7|11620.7|2193
1662720000000|2022-09-09 10:40:00|11627.8|11623.8|11626.2|11622.2|11627.8|11623.8|11626.2|11622.2|1493
1662720300000|2022-09-09 10:45:00|11629.3|11625.3|11632.5|11628.5|11635.6|11631.6|11627.8|11623.8|3062
1662720600000|2022-09-09 10:50:00|11630.9|11626.9|11630.9|11626.9|11632.5|11628.5|11629.3|11625.3|1054
1662720900000|2022-09-09 10:55:00|11629.3|11625.3|11626.2|11622.2|11629.3|11625.3|11624.7|11620.7|3701
1662721200000|2022-09-09 11:00:00|11627.8|11623.8|11624.7|11620.7|11629.3|11625.3|11624.7|11620.7|3054
1662721500000|2022-09-09 11:05:00|11623.1|11619.1|11624.7|11620.7|11624.7|11620.7|11623.1|11619.1|1338
1662721800000|2022-09-09 11:10:00|11626.2|11622.2|11626.2|11622.2|11626.2|11622.2|11624.7|11620.7|658
1662722100000|2022-09-09 11:15:00|11624.7|11620.7|11624.7|11620.7|11626.2|11622.2|11623.1|11619.1|1043
1662722400000|2022-09-09 11:20:00|11623.1|11619.1|11623.1|11619.1|11623.1|11619.1|11620|11616|4395
1662722700000|2022-09-09 11:25:00|11624.7|11620.7|11624.7|11620.7|11624.7|11620.7|11624.7|11620.7|1574
1662723000000|2022-09-09 11:30:00|11623.1|11619.1|11620|11616|11623.1|11619.1|11618.4|11614.4|2066
1662723300000|2022-09-09 11:35:00|11618.4|11614.4|11621.5|11617.5|11623.1|11619.1|11618.4|11614.4|1032
1662723600000|2022-09-09 11:40:00|11623.1|11619.1|11621.5|11617.5|11623.1|11619.1|11621.5|11617.5|1097
1662723900000|2022-09-09 11:45:00|11623.1|11619.1|11620|11616|11624.7|11620.7|11620|11616|1832
1662724200000|2022-09-09 11:50:00|11618.4|11614.4|11620|11616|11620|11616|11618.4|11614.4|1684
1662724500000|2022-09-09 11:55:00|11618.4|11614.4|11620|11616|11620|11616|11618.4|11614.4|1482
1662724800000|2022-09-09 12:00:00|11621.5|11617.5|11615.3|11611.3|11621.5|11617.5|11613.7|11609.7|2939
1662725100000|2022-09-09 12:05:00|11613.7|11609.7|11613.7|11609.7|11615.3|11611.3|11612.2|11608.2|5829
1662725400000|2022-09-09 12:10:00|11612.2|11608.2|11615.3|11611.3|11616.8|11612.8|11612.2|11608.2|5183
1662725700000|2022-09-09 12:15:00|11613.7|11609.7|11616.8|11612.8|11616.8|11612.8|11612.2|11608.2|2727
1662726000000|2022-09-09 12:20:00|11615.3|11611.3|11615.3|11611.3|11616.8|11612.8|11612.2|11608.2|2677
1662726300000|2022-09-09 12:25:00|11616.8|11612.8|11615.3|11611.3|11616.8|11612.8|11613.7|11609.7|1115
1662726600000|2022-09-09 12:30:00|11616.8|11612.8|11627.8|11623.8|11630.9|11626.9|11616.8|11612.8|5365
1662726900000|2022-09-09 12:35:00|11629.3|11625.3|11630.9|11626.9|11630.9|11626.9|11624.7|11620.7|4831
1662727200000|2022-09-09 12:40:00|11632.5|11628.5|11630.9|11626.9|11632.5|11628.5|11627.8|11623.8|6505
1662727500000|2022-09-09 12:45:00|11629.3|11625.3|11629.3|11625.3|11630.9|11626.9|11624.7|11620.7|5008
1662727800000|2022-09-09 12:50:00|11627.8|11623.8|11621.5|11617.5|11627.8|11623.8|11621.5|11617.5|4127
1662728100000|2022-09-09 12:55:00|11623.1|11619.1|11621.5|11617.5|11629.3|11625.3|11621.5|11617.5|3085
1662728400000|2022-09-09 13:00:00|11623.1|11619.1|11624.7|11620.7|11626.2|11622.2|11620|11616|3232
1662728700000|2022-09-09 13:05:00|11623.1|11619.1|11624.7|11620.7|11627.8|11623.8|11623.1|11619.1|2915
1662729000000|2022-09-09 13:10:00|11623.1|11619.1|11627.8|11623.8|11627.8|11623.8|11621.5|11617.5|3890
1662729300000|2022-09-09 13:15:00|11626.2|11622.2|11620|11616|11632.5|11628.5|11620|11616|4949
1662729600000|2022-09-09 13:20:00|11621.5|11617.5|11609|11605|11621.5|11617.5|11607.5|11603.5|7430
1662729900000|2022-09-09 13:25:00|11610.6|11606.6|11599.7|11595.7|11610.6|11606.6|11598.1|11594.1|11521
1662730200000|2022-09-09 13:30:00|11601.2|11597.2|11591.8|11587.8|11604.3|11600.3|11591.8|11587.8|7380
1662730500000|2022-09-09 13:35:00|11590.3|11586.3|11580.9|11576.9|11590.3|11586.3|11577.8|11573.8|11834
1662730800000|2022-09-09 13:40:00|11582.5|11578.5|11582.5|11578.5|11588.7|11584.7|11580.9|11576.9|7774
1662731100000|2022-09-09 13:45:00|11584|11580|11595|11591|11595|11591|11584|11580|6112
1662731400000|2022-09-09 13:50:00|11596.5|11592.5|11590.3|11586.3|11596.5|11592.5|11587.2|11583.2|3750
1662731700000|2022-09-09 13:55:00|11588.7|11584.7|11598.1|11594.1|11598.1|11594.1|11585.6|11581.6|2913
1662732000000|2022-09-09 14:00:00|11599.7|11595.7|11609|11605|11612.2|11608.2|11598.1|11594.1|8348
1662732300000|2022-09-09 14:05:00|11610.6|11606.6|11615.3|11611.3|11616.8|11612.8|11609|11605|5193
1662732600000|2022-09-09 14:10:00|11613.7|11609.7|11613.7|11609.7|11616.8|11612.8|11612.2|11608.2|4763
1662732900000|2022-09-09 14:15:00|11615.3|11611.3|11610.6|11606.6|11620|11616|11610.6|11606.6|6205
1662733200000|2022-09-09 14:20:00|11609|11605|11607.5|11603.5|11612.2|11608.2|11607.5|11603.5|3536
1662733500000|2022-09-09 14:25:00|11605.9|11601.9|11609|11605|11609|11605|11602.8|11598.8|3446
1662733800000|2022-09-09 14:30:00|11607.5|11603.5|11612.2|11608.2|11612.2|11608.2|11605.9|11601.9|3696
1662734100000|2022-09-09 14:35:00|11610.6|11606.6|11613.7|11609.7|11613.7|11609.7|11609|11605|2252
1662734400000|2022-09-09 14:40:00|11615.3|11611.3|11615.3|11611.3|11618.4|11614.4|11612.2|11608.2|4769
1662734700000|2022-09-09 14:45:00|11616.8|11612.8|11612.2|11608.2|11616.8|11612.8|11612.2|11608.2|3672
1662735000000|2022-09-09 14:50:00|11610.6|11606.6|11609|11605|11612.2|11608.2|11609|11605|2888
1662735300000|2022-09-09 14:55:00|11607.5|11603.5|11609|11605|11610.6|11606.6|11607.5|11603.5|3154
1662735600000|2022-09-09 15:00:00|11610.6|11606.6|11602.8|11598.8|11610.6|11606.6|11601.2|11597.2|3343
1662735900000|2022-09-09 15:05:00|11604.3|11600.3|11601.2|11597.2|11607.5|11603.5|11601.2|11597.2|2557
1662736200000|2022-09-09 15:10:00|11599.7|11595.7|11595|11591|11601.2|11597.2|11595|11591|3390
1662736500000|2022-09-09 15:15:00|11596.5|11592.5|11591.8|11587.8|11598.1|11594.1|11591.8|11587.8|4311
1662736800000|2022-09-09 15:20:00|11593.4|11589.4|11598.1|11594.1|11598.1|11594.1|11591.8|11587.8|1918
1662737100000|2022-09-09 15:25:00|11599.7|11595.7|11598.1|11594.1|11602.8|11598.8|11596.5|11592.5|2478
1662737400000|2022-09-09 15:30:00|11596.5|11592.5|11601.2|11597.2|11602.8|11598.8|11596.5|11592.5|2046
1662737700000|2022-09-09 15:35:00|11602.8|11598.8|11605.9|11601.9|11607.5|11603.5|11601.2|11597.2|2415
1662738000000|2022-09-09 15:40:00|11604.3|11600.3|11607.5|11603.5|11609|11605|11604.3|11600.3|3798
1662738300000|2022-09-09 15:45:00|11605.9|11601.9|11609|11605|11610.6|11606.6|11605.9|11601.9|2662
1662738600000|2022-09-09 15:50:00|11607.5|11603.5|11604.3|11600.3|11609|11605|11602.8|11598.8|2150
1662738900000|2022-09-09 15:55:00|11602.8|11598.8|11599.7|11595.7|11602.8|11598.8|11598.1|11594.1|1361
1662739200000|2022-09-09 16:00:00|11601.2|11597.2|11591.8|11587.8|11601.2|11597.2|11591.8|11587.8|6418
1662739500000|2022-09-09 16:05:00|11593.4|11589.4|11588.7|11584.7|11593.4|11589.4|11588.7|11584.7|1594
1662739800000|2022-09-09 16:10:00|11590.3|11586.3|11588.7|11584.7|11590.3|11586.3|11588.7|11584.7|3598
1662740100000|2022-09-09 16:15:00|11587.2|11583.2|11582.5|11578.5|11588.7|11584.7|11582.5|11578.5|3353
1662740400000|2022-09-09 16:20:00|11584|11580|11588.7|11584.7|11588.7|11584.7|11582.5|11578.5|2499
1662740700000|2022-09-09 16:25:00|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|11585.6|11581.6|1525
1662741000000|2022-09-09 16:30:00|11588.7|11584.7|11593.4|11589.4|11593.4|11589.4|11587.2|11583.2|1982
1662741300000|2022-09-09 16:35:00|11591.8|11587.8|11587.2|11583.2|11591.8|11587.8|11587.2|11583.2|1330
1662741600000|2022-09-09 16:40:00|11585.6|11581.6|11584|11580|11587.2|11583.2|11584|11580|2960
1662741900000|2022-09-09 16:45:00|11585.6|11581.6|11590.3|11586.3|11590.3|11586.3|11584|11580|3096
1662742200000|2022-09-09 16:50:00|11588.7|11584.7|11588.7|11584.7|11590.3|11586.3|11587.2|11583.2|1328
1662742500000|2022-09-09 16:55:00|11587.2|11583.2|11588.7|11584.7|11590.3|11586.3|11587.2|11583.2|1281
1662742800000|2022-09-09 17:00:00|11587.2|11583.2|11588.7|11584.7|11588.7|11584.7|11587.2|11583.2|2119
1662743100000|2022-09-09 17:05:00|11587.2|11583.2|11588.7|11584.7|11588.7|11584.7|11585.6|11581.6|2649
1662743400000|2022-09-09 17:10:00|11587.2|11583.2|11588.7|11584.7|11588.7|11584.7|11587.2|11583.2|1415
1662743700000|2022-09-09 17:15:00|11590.3|11586.3|11590.3|11586.3|11591.8|11587.8|11590.3|11586.3|1321
1662744000000|2022-09-09 17:20:00|11591.8|11587.8|11593.4|11589.4|11593.4|11589.4|11591.8|11587.8|1318
1662744300000|2022-09-09 17:25:00|11591.8|11587.8|11590.3|11586.3|11593.4|11589.4|11588.7|11584.7|1268
1662744600000|2022-09-09 17:30:00|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|250
1662744900000|2022-09-09 17:35:00|11590.3|11586.3|11591.8|11587.8|11591.8|11587.8|11590.3|11586.3|1061
1662745200000|2022-09-09 17:40:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|1377
1662745500000|2022-09-09 17:45:00|11588.7|11584.7|11588.7|11584.7|11590.3|11586.3|11588.7|11584.7|967
1662745800000|2022-09-09 17:50:00|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|657
1662746100000|2022-09-09 17:55:00|11585.6|11581.6|11580.9|11576.9|11585.6|11581.6|11580.9|11576.9|2045
1662746400000|2022-09-09 18:00:00|11579.3|11575.3|11576.2|11572.2|11579.3|11575.3|11574.7|11570.7|6118
1662746700000|2022-09-09 18:05:00|11577.8|11573.8|11574.7|11570.7|11577.8|11573.8|11573.1|11569.1|2068
1662747000000|2022-09-09 18:10:00|11573.1|11569.1|11576.2|11572.2|11577|11573|11573.1|11569.1|1898
1662747300000|2022-09-09 18:15:00|11577.8|11573.8|11574.7|11570.7|11579.3|11575.3|11574.7|11570.7|1646
1662747600000|2022-09-09 18:20:00|11576.2|11572.2|11574.7|11570.7|11576.2|11572.2|11574.7|11570.7|921
1662747900000|2022-09-09 18:25:00|11576.2|11572.2|11577.8|11573.8|11579.3|11575.3|11574.7|11570.7|2812
1662748200000|2022-09-09 18:30:00|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|11576.2|11572.2|4061
1662748500000|2022-09-09 18:35:00|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|678
1662748800000|2022-09-09 18:40:00|11579.3|11575.3|11577.8|11573.8|11579.3|11575.3|11577.8|11573.8|1049
1662749100000|2022-09-09 18:45:00|11579.3|11575.3|11580.9|11576.9|11580.9|11576.9|11577.8|11573.8|2705
1662749400000|2022-09-09 18:50:00|11579.3|11575.3|11576.2|11572.2|11579.3|11575.3|11576.2|11572.2|4180
1662749700000|2022-09-09 18:55:00|11574.7|11570.7|11574.7|11570.7|11574.7|11570.7|11573.1|11569.1|2686
1662750000000|2022-09-09 19:00:00|11576.2|11572.2|11574.7|11570.7|11576.2|11572.2|11574.7|11570.7|7413
1662750300000|2022-09-09 19:05:00|11576.2|11572.2|11574.7|11570.7|11576.2|11572.2|11574.7|11570.7|920
1662750600000|2022-09-09 19:10:00|11573.1|11569.1|11574.7|11570.7|11576.2|11572.2|11573.1|11569.1|1657
1662750900000|2022-09-09 19:15:00|11573.1|11569.1|11573.1|11569.1|11574.7|11570.7|11573.1|11569.1|654
1662751200000|2022-09-09 19:20:00|11571.5|11567.5|11571.5|11567.5|11573.1|11569.1|11571.5|11567.5|1951
1662751500000|2022-09-09 19:25:00|11570|11566|11571.5|11567.5|11571.5|11567.5|11570|11566|4912
1662751800000|2022-09-09 19:30:00|11570|11566|11573.1|11569.1|11573.1|11569.1|11570|11566|872
1662752100000|2022-09-09 19:35:00|11574.7|11570.7|11574.7|11570.7|11574.7|11570.7|11574.7|11570.7|862
1662752400000|2022-09-09 19:40:00|11576.2|11572.2|11576.2|11572.2|11577.8|11573.8|11576.2|11572.2|2937
1662752700000|2022-09-09 19:45:00|11577.8|11573.8|11577.8|11573.8|11579.3|11575.3|11577.8|11573.8|1101
1662753000000|2022-09-09 19:50:00|11576.2|11572.2|11577.8|11573.8|11577.8|11573.8|11576.2|11572.2|1444
1662753300000|2022-09-09 19:55:00|11579.3|11575.3|11577.8|11573.8|11579.3|11575.3|11577.8|11573.8|1877
1662753600000|2022-09-09 20:00:00|11579.3|11575.3|11577.8|11573.8|11579.3|11575.3|11577.8|11573.8|3620
1662753900000|2022-09-09 20:05:00|11576.2|11572.2|11579.3|11575.3|11579.3|11575.3|11576.2|11572.2|2696
1662754200000|2022-09-09 20:10:00|||||||||1135
1662754500000|2022-09-09 20:15:00|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|476
1662754800000|2022-09-09 20:20:00|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|11577.8|11573.8|562
1662755100000|2022-09-09 20:25:00|11577.8|11573.8|11576.2|11572.2|11577.8|11573.8|11576.2|11572.2|1432
1662755400000|2022-09-09 20:30:00|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|11576.2|11572.2|571
1662755700000|2022-09-09 20:35:00|11576.2|11572.2|11579.3|11575.3|11579.3|11575.3|11576.2|11572.2|1275
1662756000000|2022-09-09 20:40:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|1000
1662756300000|2022-09-09 20:45:00|11579.3|11575.3|11577.8|11573.8|11579.3|11575.3|11577.8|11573.8|629
1662756600000|2022-09-09 20:50:00|11576.2|11572.2|11582.5|11578.5|11582.5|11578.5|11576.2|11572.2|2072
1662756900000|2022-09-09 20:55:00|11580.9|11576.9|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|1633
1662933600000|2022-09-11 22:00:00|11573.1|11569.1|11576.2|11572.2|11576.2|11572.2|11571.5|11567.5|861
1662933900000|2022-09-11 22:05:00|11577|11573|11576.2|11572.2|11577.8|11573.8|11576.2|11572.2|553
1662934200000|2022-09-11 22:10:00|11575.4|11571.4|11576.2|11572.2|11576.2|11572.2|11574.7|11570.7|467
1662934500000|2022-09-11 22:15:00|11576.2|11572.2|11576.2|11572.2|11576.2|11572.2|11576.2|11572.2|50
1662934800000|2022-09-11 22:20:00|11574.7|11570.7|11576.2|11572.2|11576.2|11572.2|11574.7|11570.7|404
1662935100000|2022-09-11 22:25:00|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|11576.2|11572.2|105
1662935400000|2022-09-11 22:30:00|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|221
1662935700000|2022-09-11 22:35:00|||||||||43
1662936000000|2022-09-11 22:40:00|||||||||5
1662936300000|2022-09-11 22:45:00|||||||||5
1662936600000|2022-09-11 22:50:00|||||||||328
1662936900000|2022-09-11 22:55:00|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|370
1662937200000|2022-09-11 23:00:00|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|170
1662937500000|2022-09-11 23:05:00|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|282
1662937800000|2022-09-11 23:10:00|11578.6|11574.6|11579.3|11575.3|11579.3|11575.3|11578.6|11574.6|104
1662939000000|2022-09-11 23:30:00|||||||||13
1662939300000|2022-09-11 23:35:00|||||||||20
1662939600000|2022-09-11 23:40:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|45
1662939900000|2022-09-11 23:45:00|||||||||36
1662940200000|2022-09-11 23:50:00|11579.3|11575.3|11579.3|11575.3|11580.9|11576.9|11579.3|11575.3|749
1662940500000|2022-09-11 23:55:00|||||||||9
1662940800000|2022-09-12 00:00:00|||||||||24
1662941100000|2022-09-12 00:05:00|11577.8|11573.8|11579.3|11575.3|11579.3|11575.3|11577.8|11573.8|238
1662941400000|2022-09-12 00:10:00|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|90
1662941700000|2022-09-12 00:15:00|||||||||299
1662942000000|2022-09-12 00:20:00|||||||||52
1662942300000|2022-09-12 00:25:00|11576.2|11572.2|11576.2|11572.2|11576.2|11572.2|11576.2|11572.2|383
1662942600000|2022-09-12 00:30:00|||||||||70
1662942900000|2022-09-12 00:35:00|11577|11573|11577.8|11573.8|11577.8|11573.8|11577|11573|285
1662943200000|2022-09-12 00:40:00|11579.3|11575.3|11580.9|11576.9|11580.9|11576.9|11579.3|11575.3|522
1662943500000|2022-09-12 00:45:00|||||||||73
1662943800000|2022-09-12 00:50:00|||||||||139
1662944100000|2022-09-12 00:55:00|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|217
1662944400000|2022-09-12 01:00:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|41
1662944700000|2022-09-12 01:05:00|11582.5|11578.5|11584|11580|11584|11580|11582.5|11578.5|694
1662945000000|2022-09-12 01:10:00|11582.5|11578.5|11584|11580|11584|11580|11582.5|11578.5|357
1662945300000|2022-09-12 01:15:00|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|11584|11580|395
1662945600000|2022-09-12 01:20:00|11584|11580|11585.6|11581.6|11585.6|11581.6|11584|11580|334
1662945900000|2022-09-12 01:25:00|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|11585.6|11581.6|383
1662946200000|2022-09-12 01:30:00|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|198
1662946500000|2022-09-12 01:35:00|11584|11580|11582.5|11578.5|11584|11580|11582.5|11578.5|737
1662946800000|2022-09-12 01:40:00|||||||||40
1662947100000|2022-09-12 01:45:00|11580.9|11576.9|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|87
1662947400000|2022-09-12 01:50:00|11580.9|11576.9|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|208
1662947700000|2022-09-12 01:55:00|11579.3|11575.3|11580.9|11576.9|11580.9|11576.9|11579.3|11575.3|114
1662948000000|2022-09-12 02:00:00|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|160
1662948300000|2022-09-12 02:05:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11579.3|11575.3|122
1662948600000|2022-09-12 02:10:00|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|38
1662948900000|2022-09-12 02:15:00|11580.9|11576.9|11577.8|11573.8|11580.9|11576.9|11577.8|11573.8|856
1662949200000|2022-09-12 02:20:00|||||||||34
1662949500000|2022-09-12 02:25:00|||||||||52
1662949800000|2022-09-12 02:30:00|11576.2|11572.2|11576.2|11572.2|11577.8|11573.8|11576.2|11572.2|698
1662950100000|2022-09-12 02:35:00|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|299
1662950400000|2022-09-12 02:40:00|||||||||147
1662950700000|2022-09-12 02:45:00|11576.2|11572.2|11577.8|11573.8|11577.8|11573.8|11576.2|11572.2|210
1662951000000|2022-09-12 02:50:00|||||||||142
1662951300000|2022-09-12 02:55:00|11576.2|11572.2|11579.3|11575.3|11579.3|11575.3|11576.2|11572.2|1030
1662951600000|2022-09-12 03:00:00|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|239
1662951900000|2022-09-12 03:05:00|||||||||72
1662952200000|2022-09-12 03:10:00|11576.2|11572.2|11576.2|11572.2|11576.2|11572.2|11576.2|11572.2|136
1662952500000|2022-09-12 03:15:00|11574.7|11570.7|11574.7|11570.7|11574.7|11570.7|11574.7|11570.7|679
1662952800000|2022-09-12 03:20:00|11576.2|11572.2|11573.1|11569.1|11576.2|11572.2|11571.5|11567.5|440
1662953100000|2022-09-12 03:25:00|11571.5|11567.5|11573.1|11569.1|11574.7|11570.7|11571.5|11567.5|523
1662953400000|2022-09-12 03:30:00|11574.7|11570.7|11573.1|11569.1|11574.7|11570.7|11573.1|11569.1|360
1662953700000|2022-09-12 03:35:00|11574.7|11570.7|11573.1|11569.1|11574.7|11570.7|11573.1|11569.1|255
1662954000000|2022-09-12 03:40:00|11574.7|11570.7|11573.1|11569.1|11574.7|11570.7|11573.1|11569.1|400
1662954300000|2022-09-12 03:45:00|||||||||278
1662954600000|2022-09-12 03:50:00|11574.7|11570.7|11574.7|11570.7|11576.2|11572.2|11574.7|11570.7|205
1662954900000|2022-09-12 03:55:00|11573.1|11569.1|11574.7|11570.7|11574.7|11570.7|11573.1|11569.1|461
1662955200000|2022-09-12 04:00:00|11573.1|11569.1|11573.1|11569.1|11573.1|11569.1|11573.1|11569.1|131
1662955500000|2022-09-12 04:05:00|11571.5|11567.5|11570|11566|11572.3|11568.3|11570|11566|987
1662955800000|2022-09-12 04:10:00|11568.4|11564.4|11565.3|11561.3|11568.4|11564.4|11565.3|11561.3|1137
1662956100000|2022-09-12 04:15:00|11566.8|11562.8|11566.8|11562.8|11566.8|11562.8|11565.3|11561.3|504
1662956400000|2022-09-12 04:20:00|11565.3|11561.3|11563.7|11559.7|11566.8|11562.8|11563.7|11559.7|569
1662956700000|2022-09-12 04:25:00|11564.5|11560.5|11563.7|11559.7|11565.3|11561.3|11563.7|11559.7|517
1662957000000|2022-09-12 04:30:00|11562.2|11558.2|11563.7|11559.7|11563.7|11559.7|11562.2|11558.2|648
1662957300000|2022-09-12 04:35:00|||||||||68
1662957600000|2022-09-12 04:40:00|||||||||219
1662957900000|2022-09-12 04:45:00|11565.3|11561.3|11563.7|11559.7|11565.3|11561.3|11563.7|11559.7|609
1662958200000|2022-09-12 04:50:00|11562.9|11558.9|11563.7|11559.7|11563.7|11559.7|11562.9|11558.9|399
1662958500000|2022-09-12 04:55:00|11565.3|11561.3|11563.7|11559.7|11565.3|11561.3|11563.7|11559.7|260
1662958800000|2022-09-12 05:00:00|11562.2|11558.2|11562.2|11558.2|11563.7|11559.7|11562.2|11558.2|206
1662959100000|2022-09-12 05:05:00|||||||||64
1662959400000|2022-09-12 05:10:00|11563.7|11559.7|11565.3|11561.3|11565.3|11561.3|11563.7|11559.7|442
1662959700000|2022-09-12 05:15:00|11563.7|11559.7|11565.3|11561.3|11565.3|11561.3|11563.7|11559.7|713
1662960000000|2022-09-12 05:20:00|11566.8|11562.8|11568.4|11564.4|11570|11566|11566.8|11562.8|667
1662960300000|2022-09-12 05:25:00|11566.8|11562.8|11566.8|11562.8|11568.4|11564.4|11566.8|11562.8|382
1662960600000|2022-09-12 05:30:00|11568.4|11564.4|11563.7|11559.7|11568.4|11564.4|11563.7|11559.7|480
1662960900000|2022-09-12 05:35:00|11565.3|11561.3|11563.7|11559.7|11565.3|11561.3|11563.7|11559.7|1525
1662961200000|2022-09-12 05:40:00|11565.3|11561.3|11563.7|11559.7|11565.3|11561.3|11563.7|11559.7|330
1662961500000|2022-09-12 05:45:00|11565.3|11561.3|11563.7|11559.7|11565.3|11561.3|11563.7|11559.7|516
1662961800000|2022-09-12 05:50:00|||||||||302
1662962100000|2022-09-12 05:55:00|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|747
1662962400000|2022-09-12 06:00:00|11560.6|11556.6|11560.6|11556.6|11562.2|11558.2|11560.6|11556.6|1753
1662962700000|2022-09-12 06:05:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11559|11555|1298
1662963000000|2022-09-12 06:10:00|11562.2|11558.2|11560.6|11556.6|11562.2|11558.2|11560.6|11556.6|2541
1662963300000|2022-09-12 06:15:00|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|610
1662963600000|2022-09-12 06:20:00|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|11562.2|11558.2|325
1662963900000|2022-09-12 06:25:00|11565.3|11561.3|11566.8|11562.8|11566.8|11562.8|11563.7|11559.7|3337
1662964200000|2022-09-12 06:30:00|11565.3|11561.3|11566.8|11562.8|11566.8|11562.8|11563.7|11559.7|1847
1662964500000|2022-09-12 06:35:00|11568.4|11564.4|11565.3|11561.3|11571.5|11567.5|11565.3|11561.3|1333
1662964800000|2022-09-12 06:40:00|11566.1|11562.1|11566.8|11562.8|11568.4|11564.4|11565.3|11561.3|438
1662965100000|2022-09-12 06:45:00|11568.4|11564.4|11568.4|11564.4|11570|11566|11566.8|11562.8|991
1662965400000|2022-09-12 06:50:00|11570|11566|11571.5|11567.5|11573.1|11569.1|11570|11566|1122
1662965700000|2022-09-12 06:55:00|11573.1|11569.1|11571.5|11567.5|11573.1|11569.1|11571.5|11567.5|563
1662966000000|2022-09-12 07:00:00|11570|11566|11574.7|11570.7|11574.7|11570.7|11570|11566|2419
1662966300000|2022-09-12 07:05:00|11576.2|11572.2|11580.9|11576.9|11584|11580|11576.2|11572.2|3220
1662966600000|2022-09-12 07:10:00|11582.5|11578.5|11585.6|11581.6|11585.6|11581.6|11580.9|11576.9|1336
1662966900000|2022-09-12 07:15:00|11584|11580|11585.6|11581.6|11587.2|11583.2|11580.9|11576.9|2034
1662967200000|2022-09-12 07:20:00|11584|11580|11584|11580|11585.6|11581.6|11580.9|11576.9|1743
1662967500000|2022-09-12 07:25:00|11585.6|11581.6|11582.5|11578.5|11587.2|11583.2|11580.9|11576.9|757
1662967800000|2022-09-12 07:30:00|11581.7|11577.7|11580.9|11576.9|11584|11580|11580.9|11576.9|1005
1662968100000|2022-09-12 07:35:00|11582.5|11578.5|11579.3|11575.3|11582.5|11578.5|11579.3|11575.3|2319
1662968400000|2022-09-12 07:40:00|11580.9|11576.9|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|1191
1662968700000|2022-09-12 07:45:00|11580.9|11576.9|11582.5|11578.5|11582.5|11578.5|11577.8|11573.8|1783
1662969000000|2022-09-12 07:50:00|11584|11580|11584|11580|11584|11580|11580.9|11576.9|541
1662969300000|2022-09-12 07:55:00|11585.6|11581.6|11584|11580|11587.2|11583.2|11584|11580|810
1662969600000|2022-09-12 08:00:00|11585.6|11581.6|11585.6|11581.6|11587.2|11583.2|11584|11580|1485
1662969900000|2022-09-12 08:05:00|11584|11580|11584|11580|11588.7|11584.7|11582.5|11578.5|1778
1662970200000|2022-09-12 08:10:00|11585.6|11581.6|11585.6|11581.6|11587.2|11583.2|11584|11580|1266
1662970500000|2022-09-12 08:15:00|11584|11580|11582.5|11578.5|11587.2|11583.2|11580.9|11576.9|1349
1662970800000|2022-09-12 08:20:00|11584|11580|11590.3|11586.3|11590.3|11586.3|11584|11580|1048
1662971100000|2022-09-12 08:25:00|11589.5|11585.5|11590.3|11586.3|11590.3|11586.3|11587.2|11583.2|1196
1662971400000|2022-09-12 08:30:00|11591.8|11587.8|11588.7|11584.7|11591.8|11587.8|11587.2|11583.2|1570
1662971700000|2022-09-12 08:35:00|11587.9|11583.9|11587.2|11583.2|11588.7|11584.7|11585.6|11581.6|1959
1662972000000|2022-09-12 08:40:00|11588.7|11584.7|11588.7|11584.7|11590.3|11586.3|11587.2|11583.2|1099
1662972300000|2022-09-12 08:45:00|11590.3|11586.3|11591.8|11587.8|11591.8|11587.8|11588.7|11584.7|1012
1662972600000|2022-09-12 08:50:00|11593.4|11589.4|11591.8|11587.8|11593.4|11589.4|11591.8|11587.8|761
1662972900000|2022-09-12 08:55:00|11593.4|11589.4|11593.4|11589.4|11593.4|11589.4|11591.8|11587.8|616
1662973200000|2022-09-12 09:00:00|11591.8|11587.8|11593.4|11589.4|11595|11591|11591.8|11587.8|2486
1662973500000|2022-09-12 09:05:00|||||||||511
1662973800000|2022-09-12 09:10:00|11591.8|11587.8|11595|11591|11595|11591|11591.8|11587.8|2071
1662974100000|2022-09-12 09:15:00|11596.5|11592.5|11595|11591|11596.5|11592.5|11593.4|11589.4|858
1662974400000|2022-09-12 09:20:00|11593.4|11589.4|11591.8|11587.8|11595|11591|11591.8|11587.8|1314
1662974700000|2022-09-12 09:25:00|11593.4|11589.4|11593.4|11589.4|11595|11591|11591.8|11587.8|765
1662975000000|2022-09-12 09:30:00|11595|11591|11593.4|11589.4|11595|11591|11591.8|11587.8|1033
1662975300000|2022-09-12 09:35:00|11595|11591|11596.5|11592.5|11596.5|11592.5|11595|11591|1181
1662975600000|2022-09-12 09:40:00|11595|11591|11596.5|11592.5|11596.5|11592.5|11595|11591|411
1662975900000|2022-09-12 09:45:00|11595|11591|11596.5|11592.5|11596.5|11592.5|11595|11591|1423
1662976200000|2022-09-12 09:50:00|11595|11591|11595|11591|11598.1|11594.1|11595|11591|1637
1662976500000|2022-09-12 09:55:00|11596.5|11592.5|11595|11591|11596.5|11592.5|11593.4|11589.4|744
1662976800000|2022-09-12 10:00:00|11593.4|11589.4|11593.4|11589.4|11595|11591|11591.8|11587.8|3009
1662977100000|2022-09-12 10:05:00|11591.8|11587.8|11590.3|11586.3|11593.4|11589.4|11588.7|11584.7|1102
1662977400000|2022-09-12 10:10:00|11588.7|11584.7|11588.7|11584.7|11590.3|11586.3|11588.7|11584.7|640
1662977700000|2022-09-12 10:15:00|11587.2|11583.2|11588.7|11584.7|11588.7|11584.7|11587.2|11583.2|832
1662978000000|2022-09-12 10:20:00|11590.3|11586.3|11588.7|11584.7|11590.3|11586.3|11588.7|11584.7|211
1662978300000|2022-09-12 10:25:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|322
1662978600000|2022-09-12 10:30:00|11591.8|11587.8|11593.4|11589.4|11593.4|11589.4|11591.8|11587.8|196
1662978900000|2022-09-12 10:35:00|11591.8|11587.8|11593.4|11589.4|11595|11591|11591.8|11587.8|256
1662979200000|2022-09-12 10:40:00|11591.8|11587.8|11593.4|11589.4|11593.4|11589.4|11591.8|11587.8|239
1662979500000|2022-09-12 10:45:00|11591.8|11587.8|11593.4|11589.4|11593.4|11589.4|11591.8|11587.8|653
1662979800000|2022-09-12 10:50:00|||||||||116
1662980100000|2022-09-12 10:55:00|11595|11591|11598.1|11594.1|11598.1|11594.1|11595|11591|618
1662980400000|2022-09-12 11:00:00|11599.7|11595.7|11598.1|11594.1|11601.2|11597.2|11598.1|11594.1|1390
1662980700000|2022-09-12 11:05:00|11599.7|11595.7|11598.1|11594.1|11599.7|11595.7|11596.5|11592.5|2080
1662981000000|2022-09-12 11:10:00|11596.5|11592.5|11593.4|11589.4|11596.5|11592.5|11593.4|11589.4|2339
1662981300000|2022-09-12 11:15:00|11591.8|11587.8|11593.4|11589.4|11593.4|11589.4|11591.8|11587.8|1225
1662981600000|2022-09-12 11:20:00|11591.8|11587.8|11595|11591|11595|11591|11591.8|11587.8|407
1662981900000|2022-09-12 11:25:00|11594.2|11590.2|11596.5|11592.5|11596.5|11592.5|11593.4|11589.4|366
1662982200000|2022-09-12 11:30:00|11595|11591|11595|11591|11595|11591|11593.4|11589.4|721
1662982500000|2022-09-12 11:35:00|11593.4|11589.4|11602.8|11598.8|11604.3|11600.3|11593.4|11589.4|3954
1662982800000|2022-09-12 11:40:00|11604.3|11600.3|11604.3|11600.3|11605.9|11601.9|11601.2|11597.2|2288
1662983100000|2022-09-12 11:45:00|11605.1|11601.1|11609|11605|11610.6|11606.6|11601.2|11597.2|3144
1662983400000|2022-09-12 11:50:00|11607.5|11603.5|11607.5|11603.5|11610.6|11606.6|11607.5|11603.5|1782
1662983700000|2022-09-12 11:55:00|||||||||1512
1662984000000|2022-09-12 12:00:00|11609|11605|11607.5|11603.5|11610.6|11606.6|11607.5|11603.5|3290
1662984300000|2022-09-12 12:05:00|11609|11605|11613.7|11609.7|11615.3|11611.3|11607.5|11603.5|5297
1662984600000|2022-09-12 12:10:00|11615.3|11611.3|11615.3|11611.3|11616.8|11612.8|11613.7|11609.7|2983
1662984900000|2022-09-12 12:15:00|11616.8|11612.8|11616.8|11612.8|11618.4|11614.4|11613.7|11609.7|3763
1662985200000|2022-09-12 12:20:00|11615.3|11611.3|11610.6|11606.6|11621.5|11617.5|11610.6|11606.6|6026
1662985500000|2022-09-12 12:25:00|11612.2|11608.2|11613.7|11609.7|11615.3|11611.3|11610.6|11606.6|2705
1662985800000|2022-09-12 12:30:00|11612.2|11608.2|11605.9|11601.9|11612.2|11608.2|11605.9|11601.9|2577
1662986100000|2022-09-12 12:35:00|11607.5|11603.5|11602.8|11598.8|11607.5|11603.5|11599.7|11595.7|7935
1662986400000|2022-09-12 12:40:00|11601.2|11597.2|11602.8|11598.8|11602.8|11598.8|11599.7|11595.7|2296
1662986700000|2022-09-12 12:45:00|11604.3|11600.3|11605.9|11601.9|11609|11605|11604.3|11600.3|2476
1662987000000|2022-09-12 12:50:00|11604.3|11600.3|11607.5|11603.5|11607.5|11603.5|11604.3|11600.3|1467
1662987300000|2022-09-12 12:55:00|11609|11605|11610.6|11606.6|11613.7|11609.7|11609|11605|4902
1662987600000|2022-09-12 13:00:00|11609|11605|11607.5|11603.5|11610.6|11606.6|11605.9|11601.9|1777
1662987900000|2022-09-12 13:05:00|11605.9|11601.9|11607.5|11603.5|11609|11605|11605.9|11601.9|2559
1662988200000|2022-09-12 13:10:00|11605.9|11601.9|11613.7|11609.7|11615.3|11611.3|11605.9|11601.9|2348
1662988500000|2022-09-12 13:15:00|11615.3|11611.3|11613.7|11609.7|11615.3|11611.3|11613.7|11609.7|1636
1662988800000|2022-09-12 13:20:00|11612.2|11608.2|11612.2|11608.2|11613.7|11609.7|11610.6|11606.6|1687
1662989100000|2022-09-12 13:25:00|11610.6|11606.6|11607.5|11603.5|11612.2|11608.2|11607.5|11603.5|3006
1662989400000|2022-09-12 13:30:00|11605.9|11601.9|11604.3|11600.3|11607.5|11603.5|11604.3|11600.3|3900
1662989700000|2022-09-12 13:35:00|11605.9|11601.9|11610.6|11606.6|11610.6|11606.6|11602.8|11598.8|1279
1662990000000|2022-09-12 13:40:00|11609|11605|11609|11605|11612.2|11608.2|11607.5|11603.5|4631
1662990300000|2022-09-12 13:45:00|11610.6|11606.6|11613.7|11609.7|11615.3|11611.3|11609|11605|8408
1662990600000|2022-09-12 13:50:00|11615.3|11611.3|11610.6|11606.6|11615.3|11611.3|11609|11605|3820
1662990900000|2022-09-12 13:55:00|11612.2|11608.2|11610.6|11606.6|11613.7|11609.7|11609|11605|2594
1662991200000|2022-09-12 14:00:00|11609.8|11605.8|11609|11605|11610.6|11606.6|11605.9|11601.9|2307
1662991500000|2022-09-12 14:05:00|11607.5|11603.5|11607.5|11603.5|11610.6|11606.6|11607.5|11603.5|3985
1662991800000|2022-09-12 14:10:00|11609|11605|11604.3|11600.3|11609|11605|11604.3|11600.3|3522
1662992100000|2022-09-12 14:15:00|11602.8|11598.8|11596.5|11592.5|11604.3|11600.3|11596.5|11592.5|7227
1662992400000|2022-09-12 14:20:00|11595|11591|11596.5|11592.5|11596.5|11592.5|11593.4|11589.4|4828
1662992700000|2022-09-12 14:25:00|11598.1|11594.1|11591.8|11587.8|11598.1|11594.1|11590.3|11586.3|8056
1662993000000|2022-09-12 14:30:00|11590.3|11586.3|11587.2|11583.2|11591.8|11587.8|11585.6|11581.6|4543
1662993300000|2022-09-12 14:35:00|11588.7|11584.7|11593.4|11589.4|11593.4|11589.4|11587.2|11583.2|2377
1662993600000|2022-09-12 14:40:00|11595|11591|11599.7|11595.7|11599.7|11595.7|11595|11591|2202
1662993900000|2022-09-12 14:45:00|11598.1|11594.1|11599.7|11595.7|11601.2|11597.2|11596.5|11592.5|1563
1662994200000|2022-09-12 14:50:00|11598.1|11594.1|11602.8|11598.8|11602.8|11598.8|11596.5|11592.5|2124
1662994500000|2022-09-12 14:55:00|11604.3|11600.3|11610.6|11606.6|11610.6|11606.6|11602.8|11598.8|3512
1662994800000|2022-09-12 15:00:00|11609|11605|11613.7|11609.7|11615.3|11611.3|11609|11605|10365
1662995100000|2022-09-12 15:05:00|11612.2|11608.2|11609|11605|11615.3|11611.3|11609|11605|3567
1662995400000|2022-09-12 15:10:00|11610.6|11606.6|11610.6|11606.6|11615.3|11611.3|11610.6|11606.6|3261
1662995700000|2022-09-12 15:15:00|11612.2|11608.2|11607.5|11603.5|11612.2|11608.2|11607.5|11603.5|2680
1662996000000|2022-09-12 15:20:00|11609|11605|11605.9|11601.9|11610.6|11606.6|11605.9|11601.9|1319
1662996300000|2022-09-12 15:25:00|11604.3|11600.3|11610.6|11606.6|11610.6|11606.6|11602.8|11598.8|2984
1662996600000|2022-09-12 15:30:00|11612.2|11608.2|11601.2|11597.2|11612.2|11608.2|11599.7|11595.7|7686
1662996900000|2022-09-12 15:35:00|11599.7|11595.7|11596.5|11592.5|11601.2|11597.2|11596.5|11592.5|4289
1662997200000|2022-09-12 15:40:00|11595|11591|11598.1|11594.1|11599.7|11595.7|11595|11591|2200
1662997500000|2022-09-12 15:45:00|11596.5|11592.5|11599.7|11595.7|11601.2|11597.2|11596.5|11592.5|3165
1662997800000|2022-09-12 15:50:00|11601.2|11597.2|11601.2|11597.2|11602.8|11598.8|11599.7|11595.7|4710
1662998100000|2022-09-12 15:55:00|11599.7|11595.7|11596.5|11592.5|11599.7|11595.7|11595|11591|1996
1662998400000|2022-09-12 16:00:00|11595|11591|11596.5|11592.5|11596.5|11592.5|11595|11591|1669
1662998700000|2022-09-12 16:05:00|11595|11591|11596.5|11592.5|11596.5|11592.5|11593.4|11589.4|2037
1662999000000|2022-09-12 16:10:00|11598.1|11594.1|11595|11591|11598.1|11594.1|11595|11591|2339
1662999300000|2022-09-12 16:15:00|11596.5|11592.5|11591.8|11587.8|11598.1|11594.1|11591.8|11587.8|1811
1662999600000|2022-09-12 16:20:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11587.2|11583.2|2534
1662999900000|2022-09-12 16:25:00|11588.7|11584.7|11588.7|11584.7|11590.3|11586.3|11588.7|11584.7|1639
1663000200000|2022-09-12 16:30:00|11590.3|11586.3|11593.4|11589.4|11595|11591|11588.7|11584.7|1434
1663000500000|2022-09-12 16:35:00|11591.8|11587.8|11593.4|11589.4|11595|11591|11590.3|11586.3|2468
1663000800000|2022-09-12 16:40:00|11591.8|11587.8|11591.8|11587.8|11593.4|11589.4|11591.8|11587.8|1376
1663001100000|2022-09-12 16:45:00|11593.4|11589.4|11595|11591|11595|11591|11591.8|11587.8|2289
1663001400000|2022-09-12 16:50:00|11596.5|11592.5|11596.5|11592.5|11598.1|11594.1|11595|11591|2179
1663001700000|2022-09-12 16:55:00|11598.1|11594.1|11599.7|11595.7|11601.2|11597.2|11596.5|11592.5|3109
1663002000000|2022-09-12 17:00:00|11598.1|11594.1|11584|11580|11601.2|11597.2|11582.5|11578.5|9723
1663002300000|2022-09-12 17:05:00|11585.6|11581.6|11587.2|11583.2|11588.7|11584.7|11584|11580|4176
1663002600000|2022-09-12 17:10:00|11585.6|11581.6|11585.6|11581.6|11587.2|11583.2|11584|11580|1760
1663002900000|2022-09-12 17:15:00|11587.2|11583.2|11585.6|11581.6|11588.7|11584.7|11584|11580|2088
1663003200000|2022-09-12 17:20:00|11584|11580|11584|11580|11585.6|11581.6|11584|11580|1684
1663003500000|2022-09-12 17:25:00|11582.5|11578.5|11580.9|11576.9|11582.5|11578.5|11579.3|11575.3|2100
1663003800000|2022-09-12 17:30:00|11579.3|11575.3|11579.3|11575.3|11580.9|11576.9|11579.3|11575.3|4175
1663004100000|2022-09-12 17:35:00|11577.8|11573.8|11579.3|11575.3|11579.3|11575.3|11577.8|11573.8|2457
1663004400000|2022-09-12 17:40:00|11577.8|11573.8|11580.9|11576.9|11580.9|11576.9|11577.8|11573.8|2049
1663004700000|2022-09-12 17:45:00|11579.3|11575.3|11579.3|11575.3|11582.5|11578.5|11579.3|11575.3|1263
1663005000000|2022-09-12 17:50:00|11580.9|11576.9|11582.5|11578.5|11582.5|11578.5|11579.3|11575.3|1638
1663005300000|2022-09-12 17:55:00|11580.9|11576.9|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|580
1663005600000|2022-09-12 18:00:00|11580.9|11576.9|11577.8|11573.8|11582.5|11578.5|11576.2|11572.2|1585
1663005900000|2022-09-12 18:05:00|11576.2|11572.2|11574.7|11570.7|11577.8|11573.8|11574.7|11570.7|1631
1663006200000|2022-09-12 18:10:00|11573.1|11569.1|11574.7|11570.7|11576.2|11572.2|11573.1|11569.1|3289
1663006500000|2022-09-12 18:15:00|11573.1|11569.1|11568.4|11564.4|11574.7|11570.7|11568.4|11564.4|3015
1663006800000|2022-09-12 18:20:00|11566.8|11562.8|11565.3|11561.3|11566.8|11562.8|11562.9|11558.9|4875
1663007100000|2022-09-12 18:25:00|11563.7|11559.7|11560.6|11556.6|11563.7|11559.7|11560.6|11556.6|1607
1663007400000|2022-09-12 18:30:00|11562.2|11558.2|11560.6|11556.6|11562.2|11558.2|11560.6|11556.6|4733
1663007700000|2022-09-12 18:35:00|11562.2|11558.2|11565.3|11561.3|11565.3|11561.3|11562.2|11558.2|2051
1663008000000|2022-09-12 18:40:00|11563.7|11559.7|11563.7|11559.7|11565.3|11561.3|11562.2|11558.2|2302
1663008300000|2022-09-12 18:45:00|11565.3|11561.3|11562.2|11558.2|11565.3|11561.3|11562.2|11558.2|1620
1663008600000|2022-09-12 18:50:00|11560.6|11556.6|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|3862
1663008900000|2022-09-12 18:55:00|11560.6|11556.6|11562.2|11558.2|11563.7|11559.7|11560.6|11556.6|6422
1663009200000|2022-09-12 19:00:00|11560.6|11556.6|11560.6|11556.6|11562.2|11558.2|11560.6|11556.6|2129
1663009500000|2022-09-12 19:05:00|11562.2|11558.2|11562.2|11558.2|11563.7|11559.7|11560.6|11556.6|2508
1663009800000|2022-09-12 19:10:00|11560.6|11556.6|11560.6|11556.6|11562.2|11558.2|11559|11555|1515
1663010100000|2022-09-12 19:15:00|11559|11555|11555.9|11551.9|11560.6|11556.6|11554.3|11550.3|3708
1663010400000|2022-09-12 19:20:00|11554.3|11550.3|11555.9|11551.9|11555.9|11551.9|11552.8|11548.8|951
1663010700000|2022-09-12 19:25:00|11554.3|11550.3|11554.3|11550.3|11555.9|11551.9|11552.8|11548.8|4769
1663011000000|2022-09-12 19:30:00|11555.9|11551.9|11554.3|11550.3|11555.9|11551.9|11554.3|11550.3|1969
1663011300000|2022-09-12 19:35:00|11555.9|11551.9|11559|11555|11559|11555|11555.9|11551.9|2130
1663011600000|2022-09-12 19:40:00|11558.3|11554.3|11563.7|11559.7|11563.7|11559.7|11557.5|11553.5|1314
1663011900000|2022-09-12 19:45:00|11562.2|11558.2|11566.8|11562.8|11566.8|11562.8|11562.2|11558.2|2317
1663012200000|2022-09-12 19:50:00|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|2484
1663012500000|2022-09-12 19:55:00|11566.8|11562.8|11566.8|11562.8|11566.8|11562.8|11565.3|11561.3|4648
1663012800000|2022-09-12 20:00:00|11565.3|11561.3|11566.8|11562.8|11570|11566|11565.3|11561.3|4441
1663013100000|2022-09-12 20:05:00|11568.4|11564.4|11568.4|11564.4|11568.4|11564.4|11568.4|11564.4|2571
1663013400000|2022-09-12 20:10:00|11570|11566|11570|11566|11573.1|11569.1|11568.4|11564.4|2002
1663013700000|2022-09-12 20:15:00|11571.5|11567.5|11570|11566|11571.5|11567.5|11570|11566|795
1663014000000|2022-09-12 20:20:00|11568.4|11564.4|11566.8|11562.8|11568.4|11564.4|11566.8|11562.8|762
1663014300000|2022-09-12 20:25:00|11565.3|11561.3|11566.8|11562.8|11566.8|11562.8|11565.3|11561.3|1586
1663014600000|2022-09-12 20:30:00|11568.4|11564.4|11568.4|11564.4|11568.4|11564.4|11568.4|11564.4|975
1663014900000|2022-09-12 20:35:00|11566.8|11562.8|11566.8|11562.8|11568.4|11564.4|11566.8|11562.8|1257
1663015200000|2022-09-12 20:40:00|11565.3|11561.3|11565.3|11561.3|11566.8|11562.8|11565.3|11561.3|399
1663015500000|2022-09-12 20:45:00|11566.8|11562.8|11566.8|11562.8|11566.8|11562.8|11565.3|11561.3|737
1663015800000|2022-09-12 20:50:00|11565.3|11561.3|11566.8|11562.8|11566.8|11562.8|11565.3|11561.3|622
1663016100000|2022-09-12 20:55:00|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|2012
1663020000000|2022-09-12 22:00:00|11566.8|11562.8|11568.4|11564.4|11568.4|11564.4|11566.8|11562.8|179
1663020300000|2022-09-12 22:05:00|11566.8|11562.8|11568.4|11564.4|11568.4|11564.4|11566.8|11562.8|81
1663020600000|2022-09-12 22:10:00|||||||||48
1663020900000|2022-09-12 22:15:00|11570|11566|11570|11566|11570|11566|11570|11566|39
1663021200000|2022-09-12 22:20:00|||||||||266
1663021500000|2022-09-12 22:25:00|||||||||266
1663021800000|2022-09-12 22:30:00|11571.5|11567.5|11570|11566|11571.5|11567.5|11570|11566|178
1663022100000|2022-09-12 22:35:00|11568.4|11564.4|11570|11566|11570|11566|11568.4|11564.4|81
1663022400000|2022-09-12 22:40:00|11571.5|11567.5|11571.5|11567.5|11571.5|11567.5|11570|11566|574
1663022700000|2022-09-12 22:45:00|||||||||14
1663023000000|2022-09-12 22:50:00|||||||||57
1663023300000|2022-09-12 22:55:00|||||||||14
1663023600000|2022-09-12 23:00:00|||||||||141
1663023900000|2022-09-12 23:05:00|11573.1|11569.1|11571.5|11567.5|11573.1|11569.1|11571.5|11567.5|322
1663024200000|2022-09-12 23:10:00|||||||||4
1663024500000|2022-09-12 23:15:00|||||||||9
1663024800000|2022-09-12 23:20:00|||||||||4
1663025100000|2022-09-12 23:25:00|11573.1|11569.1|11573.1|11569.1|11573.1|11569.1|11573.1|11569.1|534
1663025400000|2022-09-12 23:30:00|11574.7|11570.7|11574.7|11570.7|11574.7|11570.7|11574.7|11570.7|569
1663025700000|2022-09-12 23:35:00|||||||||37
1663026000000|2022-09-12 23:40:00|11576.2|11572.2|11576.2|11572.2|11576.2|11572.2|11576.2|11572.2|653
1663026300000|2022-09-12 23:45:00|11574.7|11570.7|11576.2|11572.2|11576.2|11572.2|11574.7|11570.7|735
1663026600000|2022-09-12 23:50:00|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|359
1663026900000|2022-09-12 23:55:00|||||||||70
1663027200000|2022-09-13 00:00:00|11576.2|11572.2|11577.8|11573.8|11579.3|11575.3|11576.2|11572.2|556
1663027500000|2022-09-13 00:05:00|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|310
1663027800000|2022-09-13 00:10:00|11580.9|11576.9|11580.9|11576.9|11582.5|11578.5|11579.3|11575.3|2678
1663028100000|2022-09-13 00:15:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|448
1663028400000|2022-09-13 00:20:00|11580.9|11576.9|11580.9|11576.9|11582.5|11578.5|11579.3|11575.3|809
1663028700000|2022-09-13 00:25:00|11581.7|11577.7|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|3094
1663029000000|2022-09-13 00:30:00|11580.9|11576.9|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|394
1663029300000|2022-09-13 00:35:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|161
1663029600000|2022-09-13 00:40:00|11580.9|11576.9|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|705
1663029900000|2022-09-13 00:45:00|11584|11580|11585.6|11581.6|11585.6|11581.6|11584|11580|752
1663030200000|2022-09-13 00:50:00|11587.2|11583.2|11585.6|11581.6|11587.2|11583.2|11584|11580|1090
1663030500000|2022-09-13 00:55:00|11584|11580|11584|11580|11584|11580|11584|11580|362
1663030800000|2022-09-13 01:00:00|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|645
1663031100000|2022-09-13 01:05:00|||||||||70
1663031400000|2022-09-13 01:10:00|11584|11580|11584|11580|11584|11580|11584|11580|431
1663031700000|2022-09-13 01:15:00|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|902
1663032000000|2022-09-13 01:20:00|||||||||551
1663032300000|2022-09-13 01:25:00|11584|11580|11584|11580|11585.6|11581.6|11584|11580|554
1663032600000|2022-09-13 01:30:00|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|368
1663032900000|2022-09-13 01:35:00|11584|11580|11582.5|11578.5|11584|11580|11582.5|11578.5|719
1663033200000|2022-09-13 01:40:00|11580.9|11576.9|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|759
1663033500000|2022-09-13 01:45:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|103
1663033800000|2022-09-13 01:50:00|11580.9|11576.9|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|478
1663034100000|2022-09-13 01:55:00|||||||||183
1663034400000|2022-09-13 02:00:00|||||||||330
1663034700000|2022-09-13 02:05:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|121
1663035000000|2022-09-13 02:10:00|||||||||774
1663035300000|2022-09-13 02:15:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|429
1663035600000|2022-09-13 02:20:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|146
1663035900000|2022-09-13 02:25:00|11582.5|11578.5|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|507
1663036200000|2022-09-13 02:30:00|||||||||38
1663036500000|2022-09-13 02:35:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|286
1663036800000|2022-09-13 02:40:00|11580.9|11576.9|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|130
1663037100000|2022-09-13 02:45:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|18
1663037400000|2022-09-13 02:50:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|86
1663037700000|2022-09-13 02:55:00|||||||||232
1663038000000|2022-09-13 03:00:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|162
1663038300000|2022-09-13 03:05:00|||||||||70
1663038600000|2022-09-13 03:10:00|||||||||487
1663038900000|2022-09-13 03:15:00|11582.5|11578.5|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|270
1663039200000|2022-09-13 03:20:00|11581.7|11577.7|11580.9|11576.9|11581.7|11577.7|11580.9|11576.9|93
1663039500000|2022-09-13 03:25:00|||||||||51
1663039800000|2022-09-13 03:30:00|||||||||78
1663040100000|2022-09-13 03:35:00|11582.5|11578.5|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|467
1663040400000|2022-09-13 03:40:00|11582.5|11578.5|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|400
1663040700000|2022-09-13 03:45:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|83
1663041000000|2022-09-13 03:50:00|11580.9|11576.9|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|378
1663041300000|2022-09-13 03:55:00|11582.5|11578.5|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|42
1663041600000|2022-09-13 04:00:00|||||||||21
1663041900000|2022-09-13 04:05:00|||||||||95
1663042200000|2022-09-13 04:10:00|11582.5|11578.5|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|265
1663042500000|2022-09-13 04:15:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|390
1663042800000|2022-09-13 04:20:00|11584|11580|11584|11580|11584|11580|11584|11580|86
1663043100000|2022-09-13 04:25:00|11582.5|11578.5|11584|11580|11584|11580|11582.5|11578.5|744
1663043400000|2022-09-13 04:30:00|||||||||422
1663043700000|2022-09-13 04:35:00|||||||||34
1663044000000|2022-09-13 04:40:00|||||||||79
1663044300000|2022-09-13 04:45:00|||||||||239
1663044600000|2022-09-13 04:50:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|73
1663044900000|2022-09-13 04:55:00|||||||||58
1663045200000|2022-09-13 05:00:00|11584|11580|11582.5|11578.5|11584|11580|11582.5|11578.5|138
1663045500000|2022-09-13 05:05:00|||||||||89
1663045800000|2022-09-13 05:10:00|||||||||55
1663046100000|2022-09-13 05:15:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|92
1663046400000|2022-09-13 05:20:00|||||||||125
1663046700000|2022-09-13 05:25:00|||||||||113
1663047000000|2022-09-13 05:30:00|11579.3|11575.3|11580.9|11576.9|11580.9|11576.9|11579.3|11575.3|699
1663047300000|2022-09-13 05:35:00|||||||||454
1663047600000|2022-09-13 05:40:00|11582.5|11578.5|11584|11580|11585.6|11581.6|11582.5|11578.5|898
1663047900000|2022-09-13 05:45:00|11585.6|11581.6|11584|11580|11585.6|11581.6|11584|11580|207
1663048200000|2022-09-13 05:50:00|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|249
1663048500000|2022-09-13 05:55:00|11584|11580|11585.6|11581.6|11585.6|11581.6|11584|11580|300
1663048800000|2022-09-13 06:00:00|11584|11580|11584|11580|11587.2|11583.2|11580.9|11576.9|1589
1663049100000|2022-09-13 06:05:00|11585.6|11581.6|11584|11580|11585.6|11581.6|11584|11580|1185
1663049400000|2022-09-13 06:10:00|11585.6|11581.6|11590.3|11586.3|11590.3|11586.3|11585.6|11581.6|1668
1663049700000|2022-09-13 06:15:00|11591.8|11587.8|11591.8|11587.8|11593.4|11589.4|11591.8|11587.8|1698
1663050000000|2022-09-13 06:20:00|11593.4|11589.4|11590.3|11586.3|11593.4|11589.4|11590.3|11586.3|748
1663050300000|2022-09-13 06:25:00|11588.7|11584.7|11588.7|11584.7|11590.3|11586.3|11588.7|11584.7|906
1663050600000|2022-09-13 06:30:00|11587.2|11583.2|11591.8|11587.8|11591.8|11587.8|11587.2|11583.2|543
1663050900000|2022-09-13 06:35:00|11593.4|11589.4|11593.4|11589.4|11595|11591|11591.8|11587.8|747
1663051200000|2022-09-13 06:40:00|11595|11591|11593.4|11589.4|11595|11591|11591.8|11587.8|849
1663051500000|2022-09-13 06:45:00|11591.8|11587.8|11588.7|11584.7|11591.8|11587.8|11588.7|11584.7|943
1663051800000|2022-09-13 06:50:00|11587.2|11583.2|11590.3|11586.3|11590.3|11586.3|11587.2|11583.2|1203
1663052100000|2022-09-13 06:55:00|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|11587.2|11583.2|455
1663052400000|2022-09-13 07:00:00|11587.2|11583.2|11587.2|11583.2|11588.7|11584.7|11582.5|11578.5|2750
1663052700000|2022-09-13 07:05:00|11588.7|11584.7|11584|11580|11588.7|11584.7|11582.5|11578.5|1550
1663053000000|2022-09-13 07:10:00|11585.6|11581.6|11588.7|11584.7|11588.7|11584.7|11584|11580|1753
1663053300000|2022-09-13 07:15:00|11587.2|11583.2|11585.6|11581.6|11588.7|11584.7|11584|11580|1325
1663053600000|2022-09-13 07:20:00|11587.2|11583.2|11588.7|11584.7|11588.7|11584.7|11585.6|11581.6|2009
1663053900000|2022-09-13 07:25:00|11587.2|11583.2|11588.7|11584.7|11588.7|11584.7|11587.2|11583.2|846
1663054200000|2022-09-13 07:30:00|11587.2|11583.2|11593.4|11589.4|11593.4|11589.4|11585.6|11581.6|2222
1663054500000|2022-09-13 07:35:00|11591.8|11587.8|11591.8|11587.8|11593.4|11589.4|11588.7|11584.7|1820
1663054800000|2022-09-13 07:40:00|11593.4|11589.4|11591.8|11587.8|11595|11591|11590.3|11586.3|2130
1663055100000|2022-09-13 07:45:00|11590.3|11586.3|11595|11591|11595|11591|11590.3|11586.3|1842
1663055400000|2022-09-13 07:50:00|11596.5|11592.5|11595|11591|11596.5|11592.5|11593.4|11589.4|1813
1663055700000|2022-09-13 07:55:00|11596.5|11592.5|11593.4|11589.4|11596.5|11592.5|11591.8|11587.8|1212
1663056000000|2022-09-13 08:00:00|11594.2|11590.2|11591.8|11587.8|11594.2|11590.2|11591.8|11587.8|1145
1663056300000|2022-09-13 08:05:00|||||||||889
1663056600000|2022-09-13 08:10:00|11593.4|11589.4|11595|11591|11598.1|11594.1|11591.8|11587.8|3606
1663056900000|2022-09-13 08:15:00|11596.5|11592.5|11595.8|11591.8|11596.5|11592.5|11595|11591|781
1663057200000|2022-09-13 08:20:00|11596.5|11592.5|11595|11591|11596.5|11592.5|11591.8|11587.8|652
1663057500000|2022-09-13 08:25:00|11596.5|11592.5|11591.8|11587.8|11596.5|11592.5|11591.8|11587.8|971
1663057800000|2022-09-13 08:30:00|11593.4|11589.4|11591.8|11587.8|11593.4|11589.4|11590.3|11586.3|1094
1663058100000|2022-09-13 08:35:00|11590.3|11586.3|11588.7|11584.7|11591.8|11587.8|11588.7|11584.7|724
1663058400000|2022-09-13 08:40:00|11590.3|11586.3|11588.7|11584.7|11590.3|11586.3|11587.2|11583.2|1520
1663058700000|2022-09-13 08:45:00|11590.3|11586.3|11593.4|11589.4|11593.4|11589.4|11590.3|11586.3|577
1663059000000|2022-09-13 08:50:00|11591.8|11587.8|11593.4|11589.4|11595|11591|11591.8|11587.8|1371
1663059300000|2022-09-13 08:55:00|11594.2|11590.2|11596.5|11592.5|11596.5|11592.5|11593.4|11589.4|616
1663059600000|2022-09-13 09:00:00|11598.1|11594.1|11596.5|11592.5|11599.7|11595.7|11596.5|11592.5|2278
1663059900000|2022-09-13 09:05:00|11597.3|11593.3|11596.5|11592.5|11598.1|11594.1|11595|11591|1870
1663060200000|2022-09-13 09:10:00|11595|11591|11590.3|11586.3|11595|11591|11590.3|11586.3|1193
1663060500000|2022-09-13 09:15:00|11591.8|11587.8|11596.5|11592.5|11596.5|11592.5|11591.8|11587.8|822
1663060800000|2022-09-13 09:20:00|||||||||979
1663061100000|2022-09-13 09:25:00|11595|11591|11596.5|11592.5|11596.5|11592.5|11595|11591|872
1663061400000|2022-09-13 09:30:00|11598.1|11594.1|11598.1|11594.1|11598.1|11594.1|11596.5|11592.5|1532
1663061700000|2022-09-13 09:35:00|11596.5|11592.5|11598.1|11594.1|11598.1|11594.1|11596.5|11592.5|516
1663062000000|2022-09-13 09:40:00|11599.7|11595.7|11598.1|11594.1|11599.7|11595.7|11598.1|11594.1|805
1663062300000|2022-09-13 09:45:00|11599.7|11595.7|11598.1|11594.1|11599.7|11595.7|11598.1|11594.1|452
1663062600000|2022-09-13 09:50:00|11599.7|11595.7|11601.2|11597.2|11601.2|11597.2|11598.1|11594.1|672
1663062900000|2022-09-13 09:55:00|11599.7|11595.7|11599.7|11595.7|11599.7|11595.7|11598.1|11594.1|1684
1663063200000|2022-09-13 10:00:00|11598.1|11594.1|11599.7|11595.7|11599.7|11595.7|11598.1|11594.1|880
1663063500000|2022-09-13 10:05:00|11601.2|11597.2|11599.7|11595.7|11601.2|11597.2|11599.7|11595.7|817
1663063800000|2022-09-13 10:10:00|11600.4|11596.4|11596.5|11592.5|11602.8|11598.8|11596.5|11592.5|1655
1663064100000|2022-09-13 10:15:00|11598.1|11594.1|11599.7|11595.7|11599.7|11595.7|11596.5|11592.5|894
1663064400000|2022-09-13 10:20:00|11601.2|11597.2|11598.1|11594.1|11601.2|11597.2|11598.1|11594.1|432
1663064700000|2022-09-13 10:25:00|11599.7|11595.7|11598.1|11594.1|11601.2|11597.2|11598.1|11594.1|1816
1663065000000|2022-09-13 10:30:00|11599.7|11595.7|11598.1|11594.1|11599.7|11595.7|11598.1|11594.1|323
1663065300000|2022-09-13 10:35:00|11599.7|11595.7|11599.7|11595.7|11599.7|11595.7|11598.1|11594.1|1092
1663065600000|2022-09-13 10:40:00|11598.1|11594.1|11596.5|11592.5|11599.7|11595.7|11596.5|11592.5|1703
1663065900000|2022-09-13 10:45:00|11598.1|11594.1|11599.7|11595.7|11599.7|11595.7|11596.5|11592.5|554
1663066200000|2022-09-13 10:50:00|11601.2|11597.2|11601.2|11597.2|11602.8|11598.8|11601.2|11597.2|1698
1663066500000|2022-09-13 10:55:00|11599.7|11595.7|11598.1|11594.1|11601.2|11597.2|11596.5|11592.5|449
1663066800000|2022-09-13 11:00:00|11599.7|11595.7|11598.1|11594.1|11599.7|11595.7|11598.1|11594.1|1027
1663067100000|2022-09-13 11:05:00|11599.7|11595.7|11601.2|11597.2|11601.2|11597.2|11599.7|11595.7|839
1663067400000|2022-09-13 11:10:00|||||||||1360
1663067700000|2022-09-13 11:15:00|11599.7|11595.7|11599.7|11595.7|11601.2|11597.2|11599.7|11595.7|1181
1663068000000|2022-09-13 11:20:00|11598.1|11594.1|11601.2|11597.2|11601.2|11597.2|11598.1|11594.1|2285
1663068300000|2022-09-13 11:25:00|11602.8|11598.8|11604.3|11600.3|11605.9|11601.9|11601.2|11597.2|4086
1663068600000|2022-09-13 11:30:00|11602.8|11598.8|11607.5|11603.5|11609|11605|11602.8|11598.8|4461
1663068900000|2022-09-13 11:35:00|11609|11605|11607.5|11603.5|11609|11605|11607.5|11603.5|1074
1663069200000|2022-09-13 11:40:00|11609|11605|11604.3|11600.3|11610.6|11606.6|11602.8|11598.8|5271
1663069500000|2022-09-13 11:45:00|11602.8|11598.8|11599.7|11595.7|11602.8|11598.8|11599.7|11595.7|2496
1663069800000|2022-09-13 11:50:00|11601.2|11597.2|11607.5|11603.5|11607.5|11603.5|11601.2|11597.2|3908
1663070100000|2022-09-13 11:55:00|11605.9|11601.9|11605.9|11601.9|11609|11605|11605.9|11601.9|4170
1663070400000|2022-09-13 12:00:00|11607.5|11603.5|11607.5|11603.5|11609|11605|11604.3|11600.3|3197
1663070700000|2022-09-13 12:05:00|11605.9|11601.9|11609|11605|11609|11605|11605.9|11601.9|2910
1663071000000|2022-09-13 12:10:00|11607.5|11603.5|11610.6|11606.6|11612.2|11608.2|11606.7|11602.7|4547
1663071300000|2022-09-13 12:15:00|11612.2|11608.2|11607.5|11603.5|11612.2|11608.2|11607.5|11603.5|3701
1663071600000|2022-09-13 12:20:00|11609|11605|11612.2|11608.2|11615.3|11611.3|11609|11605|7682
1663071900000|2022-09-13 12:25:00|11610.6|11606.6|11614.5|11610.5|11615.3|11611.3|11609|11605|8070
1663072200000|2022-09-13 12:30:00|11575.4|11571.4|11515.3|11511.3|11575.4|11571.4|11504.3|11500.3|21928
1663072500000|2022-09-13 12:35:00|11513.7|11509.7|11512.2|11508.2|11516.8|11512.8|11496.5|11492.5|18105
1663072800000|2022-09-13 12:40:00|11510.6|11506.6|11513.7|11509.7|11518.4|11514.4|11504.3|11500.3|16389
1663073100000|2022-09-13 12:45:00|11512.2|11508.2|11509|11505|11518.4|11514.4|11502.8|11498.8|11049
1663073400000|2022-09-13 12:50:00|11507.5|11503.5|11509|11505|11516.8|11512.8|11504.3|11500.3|8754
1663073700000|2022-09-13 12:55:00|11508.3|11504.3|11510.6|11506.6|11523.1|11519.1|11505.9|11501.9|12458
1663074000000|2022-09-13 13:00:00|11509|11505|11498.1|11494.1|11512.2|11508.2|11491.8|11487.8|18219
1663074300000|2022-09-13 13:05:00|11499.7|11495.7|11488.7|11484.7|11499.7|11495.7|11487.2|11483.2|10834
1663074600000|2022-09-13 13:10:00|11487.2|11483.2|11487.2|11483.2|11495|11491|11485.6|11481.6|11119
1663074900000|2022-09-13 13:15:00|11488.7|11484.7|11487.2|11483.2|11491.8|11487.8|11484|11480|8733
1663075200000|2022-09-13 13:20:00|11485.6|11481.6|11493.4|11489.4|11493.4|11489.4|11479.3|11475.3|17090
1663075500000|2022-09-13 13:25:00|11495|11491|11493.4|11489.4|11496.5|11492.5|11487.2|11483.2|10679
1663075800000|2022-09-13 13:30:00|11491.8|11487.8|11499.7|11495.7|11501.2|11497.2|11488.7|11484.7|8777
1663076100000|2022-09-13 13:35:00|11501.2|11497.2|11501.2|11497.2|11502.8|11498.8|11490.3|11486.3|10161
1663076400000|2022-09-13 13:40:00|11502.8|11498.8|11502.8|11498.8|11507.5|11503.5|11498.1|11494.1|9579
1663076700000|2022-09-13 13:45:00|11501.2|11497.2|11496.5|11492.5|11505.9|11501.9|11495|11491|8468
1663077000000|2022-09-13 13:50:00|11498.1|11494.1|11496.5|11492.5|11502.8|11498.8|11491.8|11487.8|8294
1663077300000|2022-09-13 13:55:00|11495|11491|11493.4|11489.4|11496.5|11492.5|11488.7|11484.7|6433
1663077600000|2022-09-13 14:00:00|11491.8|11487.8|11490.3|11486.3|11499.7|11495.7|11490.3|11486.3|6830
1663077900000|2022-09-13 14:05:00|11491.8|11487.8|11496.5|11492.5|11498.1|11494.1|11488.7|11484.7|5999
1663078200000|2022-09-13 14:10:00|11495|11491|11496.5|11492.5|11496.5|11492.5|11491.8|11487.8|7269
1663078500000|2022-09-13 14:15:00|11495|11491|11499.7|11495.7|11499.7|11495.7|11495|11491|3745
1663078800000|2022-09-13 14:20:00|11501.2|11497.2|11495|11491|11502.8|11498.8|11495|11491|6414
1663079100000|2022-09-13 14:25:00|11496.5|11492.5|11493.4|11489.4|11496.5|11492.5|11491.8|11487.8|2750
1663079400000|2022-09-13 14:30:00|11495|11491|11495|11491|11499.7|11495.7|11493.4|11489.4|3025
1663079700000|2022-09-13 14:35:00|11496.5|11492.5|11501.2|11497.2|11501.2|11497.2|11495|11491|2567
1663080000000|2022-09-13 14:40:00|11499.7|11495.7|11496.5|11492.5|11501.2|11497.2|11496.5|11492.5|3037
1663080300000|2022-09-13 14:45:00|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|11493.4|11489.4|3711
1663080600000|2022-09-13 14:50:00|11499.7|11495.7|11490.3|11486.3|11499.7|11495.7|11490.3|11486.3|3517
1663080900000|2022-09-13 14:55:00|11488.7|11484.7|11491.8|11487.8|11495|11491|11487.2|11483.2|3617
1663081200000|2022-09-13 15:00:00|11490.3|11486.3|11490.3|11486.3|11491.8|11487.8|11488.7|11484.7|4016
1663081500000|2022-09-13 15:05:00|11491.8|11487.8|11490.3|11486.3|11493.4|11489.4|11490.3|11486.3|3419
1663081800000|2022-09-13 15:10:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11490.3|11486.3|2366
1663082100000|2022-09-13 15:15:00|11490.3|11486.3|11496.5|11492.5|11498.1|11494.1|11488.7|11484.7|3249
1663082400000|2022-09-13 15:20:00|11498.1|11494.1|11491.8|11487.8|11498.1|11494.1|11490.3|11486.3|4540
1663082700000|2022-09-13 15:25:00|11493.4|11489.4|11495|11491|11496.5|11492.5|11491.8|11487.8|3969
1663083000000|2022-09-13 15:30:00|11496.5|11492.5|11495|11491|11498.1|11494.1|11493.4|11489.4|2481
1663083300000|2022-09-13 15:35:00|11496.5|11492.5|11496.5|11492.5|11498.1|11494.1|11495|11491|3627
1663083600000|2022-09-13 15:40:00|11498.1|11494.1|11496.5|11492.5|11501.2|11497.2|11496.5|11492.5|3526
1663083900000|2022-09-13 15:45:00|11495|11491|11490.3|11486.3|11498.1|11494.1|11490.3|11486.3|3768
1663084200000|2022-09-13 15:50:00|11491.8|11487.8|11490.3|11486.3|11491.8|11487.8|11488.7|11484.7|2766
1663084500000|2022-09-13 15:55:00|11491.8|11487.8|11484|11480|11491.8|11487.8|11484|11480|4129
1663084800000|2022-09-13 16:00:00|11485.6|11481.6|11484|11480|11485.6|11481.6|11482.5|11478.5|3576
1663085100000|2022-09-13 16:05:00|11482.5|11478.5|11484|11480|11484|11480|11480.9|11476.9|2973
1663085400000|2022-09-13 16:10:00|11485.6|11481.6|11491.8|11487.8|11493.4|11489.4|11484|11480|4874
1663085700000|2022-09-13 16:15:00|11493.4|11489.4|11485.6|11481.6|11493.4|11489.4|11485.6|11481.6|4409
1663086000000|2022-09-13 16:20:00|11487.2|11483.2|11484|11480|11487.2|11483.2|11484|11480|2286
1663086300000|2022-09-13 16:25:00|11485.6|11481.6|11479.3|11475.3|11485.6|11481.6|11476.2|11472.2|5227
1663086600000|2022-09-13 16:30:00|11480.9|11476.9|11482.5|11478.5|11484|11480|11477.8|11473.8|2930
1663086900000|2022-09-13 16:35:00|11484|11480|11485.6|11481.6|11487.2|11483.2|11484|11480|2544
1663087200000|2022-09-13 16:40:00|11487.2|11483.2|11485.6|11481.6|11490.3|11486.3|11485.6|11481.6|1860
1663087500000|2022-09-13 16:45:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|2271
1663087800000|2022-09-13 16:50:00|11485.6|11481.6|11485.6|11481.6|11487.2|11483.2|11484|11480|3054
1663088100000|2022-09-13 16:55:00|11487.2|11483.2|11488.7|11484.7|11490.3|11486.3|11485.6|11481.6|3922
1663088400000|2022-09-13 17:00:00|11487.2|11483.2|11498.1|11494.1|11498.1|11494.1|11487.2|11483.2|6382
1663088700000|2022-09-13 17:05:00|11499.7|11495.7|11501.2|11497.2|11501.2|11497.2|11496.5|11492.5|5305
1663089000000|2022-09-13 17:10:00|11502.8|11498.8|11499.7|11495.7|11502.8|11498.8|11498.1|11494.1|5703
1663089300000|2022-09-13 17:15:00|11501.2|11497.2|11495|11491|11501.2|11497.2|11495|11491|3474
1663089600000|2022-09-13 17:20:00|11496.5|11492.5|11496.5|11492.5|11498.1|11494.1|11491.8|11487.8|3665
1663089900000|2022-09-13 17:25:00|11498.1|11494.1|11501.2|11497.2|11501.2|11497.2|11496.5|11492.5|2788
1663090200000|2022-09-13 17:30:00|11499.7|11495.7|11498.1|11494.1|11501.2|11497.2|11498.1|11494.1|3414
1663090500000|2022-09-13 17:35:00|11496.5|11492.5|11490.3|11486.3|11498.1|11494.1|11488.7|11484.7|3458
1663090800000|2022-09-13 17:40:00|11488.7|11484.7|11493.4|11489.4|11495|11491|11488.7|11484.7|2877
1663091100000|2022-09-13 17:45:00|11495|11491|11485.6|11481.6|11495|11491|11484|11480|5170
1663091400000|2022-09-13 17:50:00|11487.2|11483.2|11484|11480|11487.2|11483.2|11484|11480|3499
1663091700000|2022-09-13 17:55:00|11485.6|11481.6|11480.9|11476.9|11485.6|11481.6|11479.3|11475.3|5236
1663092000000|2022-09-13 18:00:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11476.2|11472.2|5846
1663092300000|2022-09-13 18:05:00|11482.5|11478.5|11484|11480|11485.6|11481.6|11482.5|11478.5|2749
1663092600000|2022-09-13 18:10:00|11485.6|11481.6|11487.2|11483.2|11488.7|11484.7|11484|11480|2421
1663092900000|2022-09-13 18:15:00|11488.7|11484.7|11490.3|11486.3|11490.3|11486.3|11485.6|11481.6|2274
1663093200000|2022-09-13 18:20:00|11488.7|11484.7|11495|11491|11495|11491|11488.7|11484.7|3632
1663093500000|2022-09-13 18:25:00|11493.4|11489.4|11493.4|11489.4|11495|11491|11493.4|11489.4|7069
1663093800000|2022-09-13 18:30:00|11495|11491|11493.4|11489.4|11495|11491|11491.8|11487.8|2754
1663094100000|2022-09-13 18:35:00|11491.8|11487.8|11495|11491|11496.5|11492.5|11491.8|11487.8|590
1663094400000|2022-09-13 18:40:00|11493.4|11489.4|11495|11491|11496.5|11492.5|11493.4|11489.4|2121
1663094700000|2022-09-13 18:45:00|11493.4|11489.4|11495|11491|11495|11491|11493.4|11489.4|1203
1663095000000|2022-09-13 18:50:00|11496.5|11492.5|11499.7|11495.7|11499.7|11495.7|11495|11491|2452
1663095300000|2022-09-13 18:55:00|11498.1|11494.1|11496.5|11492.5|11499.7|11495.7|11495|11491|6750
1663095600000|2022-09-13 19:00:00|11498.1|11494.1|11499.7|11495.7|11499.7|11495.7|11496.5|11492.5|4269
1663095900000|2022-09-13 19:05:00|11501.2|11497.2|11498.1|11494.1|11501.2|11497.2|11498.1|11494.1|2357
1663096200000|2022-09-13 19:10:00|11496.5|11492.5|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|1108
1663096500000|2022-09-13 19:15:00|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|11498.1|11494.1|2467
1663096800000|2022-09-13 19:20:00|11498.1|11494.1|11501.2|11497.2|11501.2|11497.2|11498.1|11494.1|1544
1663097100000|2022-09-13 19:25:00|11499.7|11495.7|11499.7|11495.7|11501.2|11497.2|11499.7|11495.7|566
1663097400000|2022-09-13 19:30:00|11498.1|11494.1|11501.2|11497.2|11501.2|11497.2|11498.1|11494.1|1161
1663097700000|2022-09-13 19:35:00|11499.7|11495.7|11501.2|11497.2|11501.2|11497.2|11499.7|11495.7|3615
1663098000000|2022-09-13 19:40:00|11499.7|11495.7|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|1492
1663098300000|2022-09-13 19:45:00|11499.7|11495.7|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|1172
1663098600000|2022-09-13 19:50:00|11496.5|11492.5|11496.5|11492.5|11498.1|11494.1|11496.5|11492.5|2291
1663098900000|2022-09-13 19:55:00|11498.1|11494.1|11501.2|11497.2|11501.2|11497.2|11496.5|11492.5|2361
1663099200000|2022-09-13 20:00:00|11499.7|11495.7|11496.5|11492.5|11499.7|11495.7|11493.4|11489.4|3372
1663099500000|2022-09-13 20:05:00|11495|11491|11496.5|11492.5|11496.5|11492.5|11495|11491|996
1663099800000|2022-09-13 20:10:00|11498.1|11494.1|11499.7|11495.7|11499.7|11495.7|11496.5|11492.5|1409
1663100100000|2022-09-13 20:15:00|11501.2|11497.2|11499.7|11495.7|11501.2|11497.2|11499.7|11495.7|1735
1663100400000|2022-09-13 20:20:00|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|1397
1663100700000|2022-09-13 20:25:00|11499.7|11495.7|11499.7|11495.7|11501.2|11497.2|11498.1|11494.1|1569
1663101000000|2022-09-13 20:30:00|11501.2|11497.2|11504.3|11500.3|11504.3|11500.3|11501.2|11497.2|2089
1663101300000|2022-09-13 20:35:00|11502.8|11498.8|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|2768
1663101600000|2022-09-13 20:40:00|11505.1|11501.1|11504.3|11500.3|11507.5|11503.5|11504.3|11500.3|3024
1663101900000|2022-09-13 20:45:00|11505.9|11501.9|11504.3|11500.3|11505.9|11501.9|11504.3|11500.3|1895
1663102200000|2022-09-13 20:50:00|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|11504.3|11500.3|1110
1663102500000|2022-09-13 20:55:00|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|2847
1663106400000|2022-09-13 22:00:00|11507.5|11503.5|11501.2|11497.2|11507.5|11503.5|11499.7|11495.7|1049
1663106700000|2022-09-13 22:05:00|11499.7|11495.7|11499.7|11495.7|11501.2|11497.2|11499.7|11495.7|406
1663107000000|2022-09-13 22:10:00|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|9
1663107300000|2022-09-13 22:15:00|11499.7|11495.7|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|308
1663107600000|2022-09-13 22:20:00|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|11495|11491|594
1663107900000|2022-09-13 22:25:00|11498.1|11494.1|11496.5|11492.5|11498.1|11494.1|11496.5|11492.5|179
1663108200000|2022-09-13 22:30:00|11498.1|11494.1|11499.7|11495.7|11499.7|11495.7|11498.1|11494.1|1048
1663108500000|2022-09-13 22:35:00|11498.1|11494.1|11499.7|11495.7|11499.7|11495.7|11498.1|11494.1|219
1663108800000|2022-09-13 22:40:00|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|83
1663109100000|2022-09-13 22:45:00|11496.5|11492.5|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|399
1663109400000|2022-09-13 22:50:00|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|400
1663109700000|2022-09-13 22:55:00|11498.1|11494.1|11496.5|11492.5|11498.1|11494.1|11496.5|11492.5|129
1663110000000|2022-09-13 23:00:00|||||||||83
1663110300000|2022-09-13 23:05:00|11495|11491|11495|11491|11496.5|11492.5|11495|11491|616
1663110600000|2022-09-13 23:10:00|||||||||211
1663110900000|2022-09-13 23:15:00|11494.2|11490.2|11493.4|11489.4|11495|11491|11493.4|11489.4|209
1663111200000|2022-09-13 23:20:00|11495|11491|11495|11491|11495|11491|11495|11491|141
1663111500000|2022-09-13 23:25:00|11496.5|11492.5|11495.8|11491.8|11496.5|11492.5|11495.8|11491.8|138
1663111800000|2022-09-13 23:30:00|11495|11491|11496.5|11492.5|11498.1|11494.1|11495|11491|298
1663112100000|2022-09-13 23:35:00|11495|11491|11495|11491|11495|11491|11495|11491|27
1663112400000|2022-09-13 23:40:00|11496.5|11492.5|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|356
1663112700000|2022-09-13 23:45:00|11496.5|11492.5|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|357
1663113000000|2022-09-13 23:50:00|11496.5|11492.5|11496.5|11492.5|11498.1|11494.1|11496.5|11492.5|831
1663113300000|2022-09-13 23:55:00|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|169
1663113600000|2022-09-14 00:00:00|11496.5|11492.5|11493.4|11489.4|11496.5|11492.5|11491.8|11487.8|1327
1663113900000|2022-09-14 00:05:00|11491.8|11487.8|11490.3|11486.3|11493.4|11489.4|11490.3|11486.3|1089
1663114200000|2022-09-14 00:10:00|11491.8|11487.8|11487.2|11483.2|11491.8|11487.8|11485.6|11481.6|1571
1663114500000|2022-09-14 00:15:00|11485.6|11481.6|11479.3|11475.3|11485.6|11481.6|11477.8|11473.8|3440
1663114800000|2022-09-14 00:20:00|11480.9|11476.9|11474.7|11470.7|11480.9|11476.9|11474.7|11470.7|4688
1663115100000|2022-09-14 00:25:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|1402
1663115400000|2022-09-14 00:30:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|1458
1663115700000|2022-09-14 00:35:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|1060
1663116000000|2022-09-14 00:40:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|918
1663116300000|2022-09-14 00:45:00|11476.2|11472.2|11471.5|11467.5|11476.2|11472.2|11470.8|11466.8|3118
1663116600000|2022-09-14 00:50:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11470|11466|2437
1663116900000|2022-09-14 00:55:00|11473.1|11469.1|11476.2|11472.2|11476.2|11472.2|11471.5|11467.5|1641
1663117200000|2022-09-14 01:00:00|11474.7|11470.7|11477.8|11473.8|11477.8|11473.8|11474.7|11470.7|979
1663117500000|2022-09-14 01:05:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|520
1663117800000|2022-09-14 01:10:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|583
1663118100000|2022-09-14 01:15:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|625
1663118400000|2022-09-14 01:20:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|560
1663118700000|2022-09-14 01:25:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|1042
1663119000000|2022-09-14 01:30:00|11476.2|11472.2|11473.1|11469.1|11476.2|11472.2|11471.5|11467.5|1609
1663119300000|2022-09-14 01:35:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|853
1663119600000|2022-09-14 01:40:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|195
1663119900000|2022-09-14 01:45:00|11475.4|11471.4|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|388
1663120200000|2022-09-14 01:50:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|505
1663120500000|2022-09-14 01:55:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|963
1663120800000|2022-09-14 02:00:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|119
1663121100000|2022-09-14 02:05:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|1101
1663121400000|2022-09-14 02:10:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|1958
1663121700000|2022-09-14 02:15:00|||||||||276
1663122000000|2022-09-14 02:20:00|11485.6|11481.6|11487.2|11483.2|11487.2|11483.2|11484|11480|737
1663122300000|2022-09-14 02:25:00|11488.7|11484.7|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|817
1663122600000|2022-09-14 02:30:00|11488.7|11484.7|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|508
1663122900000|2022-09-14 02:35:00|11488.7|11484.7|11490.3|11486.3|11490.3|11486.3|11488.7|11484.7|440
1663123200000|2022-09-14 02:40:00|||||||||558
1663123500000|2022-09-14 02:45:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11490.3|11486.3|780
1663123800000|2022-09-14 02:50:00|11490.3|11486.3|11490.3|11486.3|11491.8|11487.8|11488.7|11484.7|1054
1663124100000|2022-09-14 02:55:00|11488.7|11484.7|11490.3|11486.3|11490.3|11486.3|11488.7|11484.7|474
1663124400000|2022-09-14 03:00:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|69
1663124700000|2022-09-14 03:05:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11488.7|11484.7|1220
1663125000000|2022-09-14 03:10:00|11488.7|11484.7|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|286
1663125300000|2022-09-14 03:15:00|11490.3|11486.3|11487.2|11483.2|11490.3|11486.3|11485.6|11481.6|549
1663125600000|2022-09-14 03:20:00|11485.6|11481.6|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|622
1663125900000|2022-09-14 03:25:00|||||||||97
1663126200000|2022-09-14 03:30:00|11488.7|11484.7|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|371
1663126500000|2022-09-14 03:35:00|11485.6|11481.6|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|1099
1663126800000|2022-09-14 03:40:00|11485.6|11481.6|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|801
1663127100000|2022-09-14 03:45:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|346
1663127400000|2022-09-14 03:50:00|||||||||151
1663127700000|2022-09-14 03:55:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|243
1663128000000|2022-09-14 04:00:00|||||||||64
1663128300000|2022-09-14 04:05:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|335
1663128600000|2022-09-14 04:10:00|||||||||98
1663128900000|2022-09-14 04:15:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|350
1663129200000|2022-09-14 04:20:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|455
1663129500000|2022-09-14 04:25:00|||||||||15
1663129800000|2022-09-14 04:30:00|11488.7|11484.7|11491.8|11487.8|11498.1|11494.1|11488.7|11484.7|2401
1663130100000|2022-09-14 04:35:00|11493.4|11489.4|11498.1|11494.1|11498.1|11494.1|11493.4|11489.4|2144
1663130400000|2022-09-14 04:40:00|11496.5|11492.5|11499.7|11495.7|11499.7|11495.7|11495|11491|1041
1663130700000|2022-09-14 04:45:00|11498.1|11494.1|11496.5|11492.5|11499.7|11495.7|11496.5|11492.5|651
1663131000000|2022-09-14 04:50:00|11495|11491|11495|11491|11495|11491|11493.4|11489.4|371
1663131300000|2022-09-14 04:55:00|11493.4|11489.4|11493.4|11489.4|11495|11491|11491.8|11487.8|739
1663131600000|2022-09-14 05:00:00|11495|11491|11493.4|11489.4|11495|11491|11493.4|11489.4|569
1663131900000|2022-09-14 05:05:00|11495|11491|11493.4|11489.4|11495|11491|11491.8|11487.8|281
1663132200000|2022-09-14 05:10:00|11495|11491|11495|11491|11495|11491|11495|11491|127
1663132500000|2022-09-14 05:15:00|11494.2|11490.2|11493.4|11489.4|11495|11491|11493.4|11489.4|307
1663132800000|2022-09-14 05:20:00|11495|11491|11496.5|11492.5|11498.1|11494.1|11493.4|11489.4|358
1663133100000|2022-09-14 05:25:00|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|543
1663133400000|2022-09-14 05:30:00|11497.3|11493.3|11498.1|11494.1|11498.1|11494.1|11497.3|11493.3|238
1663133700000|2022-09-14 05:35:00|11496.5|11492.5|11498.1|11494.1|11498.1|11494.1|11495|11491|543
1663134000000|2022-09-14 05:40:00|11496.5|11492.5|11496.5|11492.5|11498.1|11494.1|11496.5|11492.5|305
1663134300000|2022-09-14 05:45:00|11498.1|11494.1|11499.7|11495.7|11499.7|11495.7|11496.5|11492.5|516
1663134600000|2022-09-14 05:50:00|11498.1|11494.1|11495|11491|11498.1|11494.1|11495|11491|585
1663134900000|2022-09-14 05:55:00|11493.4|11489.4|11494.2|11490.2|11495|11491|11493.4|11489.4|1073
1663135200000|2022-09-14 06:00:00|11493.4|11489.4|11498.1|11494.1|11502.8|11498.8|11493.4|11489.4|2861
1663135500000|2022-09-14 06:05:00|11499.7|11495.7|11505.9|11501.9|11507.5|11503.5|11499.7|11495.7|2741
1663135800000|2022-09-14 06:10:00|11504.3|11500.3|11502.8|11498.8|11505.9|11501.9|11501.2|11497.2|2004
1663136100000|2022-09-14 06:15:00|11504.3|11500.3|11501.2|11497.2|11504.3|11500.3|11499.7|11495.7|1850
1663136400000|2022-09-14 06:20:00|11502.8|11498.8|11501.2|11497.2|11502.8|11498.8|11498.1|11494.1|922
1663136700000|2022-09-14 06:25:00|11499.7|11495.7|11501.2|11497.2|11502.8|11498.8|11499.7|11495.7|1159
1663137000000|2022-09-14 06:30:00|11502.8|11498.8|11504.3|11500.3|11507.5|11503.5|11502.8|11498.8|1318
1663137300000|2022-09-14 06:35:00|11505.9|11501.9|11502.8|11498.8|11505.9|11501.9|11501.2|11497.2|605
1663137600000|2022-09-14 06:40:00|11501.2|11497.2|11501.2|11497.2|11507.5|11503.5|11499.7|11495.7|2393
1663137900000|2022-09-14 06:45:00|11502.8|11498.8|11505.9|11501.9|11507.5|11503.5|11501.2|11497.2|899
1663138200000|2022-09-14 06:50:00|11507.5|11503.5|11505.9|11501.9|11509|11505|11504.3|11500.3|1602
1663138500000|2022-09-14 06:55:00|11507.5|11503.5|11495|11491|11507.5|11503.5|11495|11491|1386
1663138800000|2022-09-14 07:00:00|11493.4|11489.4|11493.4|11489.4|11499.7|11495.7|11491.8|11487.8|3128
1663139100000|2022-09-14 07:05:00|11492.6|11488.6|11488.7|11484.7|11495|11491|11488.7|11484.7|2252
1663139400000|2022-09-14 07:10:00|11487.2|11483.2|11484|11480|11488.7|11484.7|11482.5|11478.5|3599
1663139700000|2022-09-14 07:15:00|11482.5|11478.5|11477.8|11473.8|11484|11480|11477.8|11473.8|3426
1663140000000|2022-09-14 07:20:00|11479.3|11475.3|11474.7|11470.7|11479.3|11475.3|11474.7|11470.7|3004
1663140300000|2022-09-14 07:25:00|11473.1|11469.1|11474.7|11470.7|11476.2|11472.2|11468.4|11464.4|2971
1663140600000|2022-09-14 07:30:00|11473.1|11469.1|11474.7|11470.7|11476.2|11472.2|11471.5|11467.5|2018
1663140900000|2022-09-14 07:35:00|11476.2|11472.2|11471.5|11467.5|11476.2|11472.2|11470|11466|3801
1663141200000|2022-09-14 07:40:00|11473.1|11469.1|11482.5|11478.5|11482.5|11478.5|11473.1|11469.1|3538
1663141500000|2022-09-14 07:45:00|11480.9|11476.9|11477.8|11473.8|11482.5|11478.5|11474.7|11470.7|4151
1663141800000|2022-09-14 07:50:00|11476.2|11472.2|11484|11480|11485.6|11481.6|11476.2|11472.2|1611
1663142100000|2022-09-14 07:55:00|11483.3|11479.3|11484|11480|11487.2|11483.2|11482.5|11478.5|2518
1663142400000|2022-09-14 08:00:00|11484.8|11480.8|11484|11480|11487.2|11483.2|11480.9|11476.9|2377
1663142700000|2022-09-14 08:05:00|11485.6|11481.6|11488.7|11484.7|11488.7|11484.7|11482.5|11478.5|2309
1663143000000|2022-09-14 08:10:00|11487.2|11483.2|11488.7|11484.7|11490.3|11486.3|11485.6|11481.6|1408
1663143300000|2022-09-14 08:15:00|11487.2|11483.2|11490.3|11486.3|11490.3|11486.3|11485.6|11481.6|773
1663143600000|2022-09-14 08:20:00|11491.8|11487.8|11495|11491|11495|11491|11488.7|11484.7|1966
1663143900000|2022-09-14 08:25:00|11493.4|11489.4|11488.7|11484.7|11495|11491|11488.7|11484.7|2085
1663144200000|2022-09-14 08:30:00|11490.3|11486.3|11490.3|11486.3|11493.4|11489.4|11490.3|11486.3|2154
1663144500000|2022-09-14 08:35:00|11491.8|11487.8|11484|11480|11493.4|11489.4|11484|11480|1728
1663144800000|2022-09-14 08:40:00|11485.6|11481.6|11487.2|11483.2|11488.7|11484.7|11484|11480|1340
1663145100000|2022-09-14 08:45:00|11488.7|11484.7|11485.6|11481.6|11488.7|11484.7|11484|11480|1253
1663145400000|2022-09-14 08:50:00|11487.2|11483.2|11484|11480|11487.2|11483.2|11484|11480|1576
1663145700000|2022-09-14 08:55:00|11485.6|11481.6|11484|11480|11488.7|11484.7|11482.5|11478.5|1557
1663146000000|2022-09-14 09:00:00|11485.6|11481.6|11484|11480|11485.6|11481.6|11482.5|11478.5|942
1663146300000|2022-09-14 09:05:00|11482.5|11478.5|11480.9|11476.9|11484|11480|11480.9|11476.9|648
1663146600000|2022-09-14 09:10:00|11482.5|11478.5|11480.9|11476.9|11484|11480|11480.9|11476.9|942
1663146900000|2022-09-14 09:15:00|11479.3|11475.3|11482.5|11478.5|11482.5|11478.5|11477.8|11473.8|802
1663147200000|2022-09-14 09:20:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11477.8|11473.8|776
1663147500000|2022-09-14 09:25:00|11479.3|11475.3|11482.5|11478.5|11482.5|11478.5|11479.3|11475.3|1471
1663147800000|2022-09-14 09:30:00|11480.9|11476.9|11485.6|11481.6|11487.2|11483.2|11480.9|11476.9|1418
1663148100000|2022-09-14 09:35:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11485.6|11481.6|2247
1663148400000|2022-09-14 09:40:00|11485.6|11481.6|11482.5|11478.5|11485.6|11481.6|11480.9|11476.9|1529
1663148700000|2022-09-14 09:45:00|11481.7|11477.7|11482.5|11478.5|11482.5|11478.5|11479.3|11475.3|937
1663149000000|2022-09-14 09:50:00|11480.9|11476.9|11480.9|11476.9|11484|11480|11479.3|11475.3|536
1663149300000|2022-09-14 09:55:00|||||||||578
1663149600000|2022-09-14 10:00:00|11479.3|11475.3|11482.5|11478.5|11482.5|11478.5|11479.3|11475.3|1652
1663149900000|2022-09-14 10:05:00|11484|11480|11484|11480|11484|11480|11482.5|11478.5|647
1663150200000|2022-09-14 10:10:00|11482.5|11478.5|11484|11480|11484|11480|11480.9|11476.9|398
1663150500000|2022-09-14 10:15:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|1587
1663150800000|2022-09-14 10:20:00|11485.6|11481.6|11484|11480|11485.6|11481.6|11484|11480|775
1663151100000|2022-09-14 10:25:00|11485.6|11481.6|11484|11480|11485.6|11481.6|11484|11480|411
1663151400000|2022-09-14 10:30:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|395
1663151700000|2022-09-14 10:35:00|11482.5|11478.5|11480.9|11476.9|11484|11480|11480.9|11476.9|577
1663152000000|2022-09-14 10:40:00|11479.3|11475.3|11479.3|11475.3|11482.5|11478.5|11479.3|11475.3|988
1663152300000|2022-09-14 10:45:00|11477.8|11473.8|11480.9|11476.9|11480.9|11476.9|11477.8|11473.8|1414
1663152600000|2022-09-14 10:50:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|742
1663152900000|2022-09-14 10:55:00|11480.9|11476.9|11479.3|11475.3|11484|11480|11479.3|11475.3|1550
1663153200000|2022-09-14 11:00:00|11477.8|11473.8|11479.3|11475.3|11480.9|11476.9|11476.2|11472.2|1900
1663153500000|2022-09-14 11:05:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|870
1663153800000|2022-09-14 11:10:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|865
1663154100000|2022-09-14 11:15:00|11477.8|11473.8|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|2033
1663154400000|2022-09-14 11:20:00|11477.8|11473.8|11474.7|11470.7|11479.3|11475.3|11473.1|11469.1|3645
1663154700000|2022-09-14 11:25:00|11473.1|11469.1|11473.1|11469.1|11476.2|11472.2|11471.5|11467.5|3142
1663155000000|2022-09-14 11:30:00|11471.5|11467.5|11470|11466|11474.7|11470.7|11470|11466|4891
1663155300000|2022-09-14 11:35:00|11471.5|11467.5|11470|11466|11473.1|11469.1|11468.4|11464.4|3324
1663155600000|2022-09-14 11:40:00|11471.5|11467.5|11468.4|11464.4|11471.5|11467.5|11468.4|11464.4|3169
1663155900000|2022-09-14 11:45:00|11470|11466|11462.2|11458.2|11471.5|11467.5|11460.6|11456.6|2825
1663156200000|2022-09-14 11:50:00|11460.6|11456.6|11459|11455|11462.2|11458.2|11457.5|11453.5|8168
1663156500000|2022-09-14 11:55:00|11460.6|11456.6|11455.9|11451.9|11462.2|11458.2|11455.9|11451.9|6261
1663156800000|2022-09-14 12:00:00|11454.3|11450.3|11463.7|11459.7|11463.7|11459.7|11454.3|11450.3|5620
1663157100000|2022-09-14 12:05:00|11462.2|11458.2|11466.8|11462.8|11468.4|11464.4|11462.2|11458.2|3484
1663157400000|2022-09-14 12:10:00|11468.4|11464.4|11465.3|11461.3|11470|11466|11465.3|11461.3|4638
1663157700000|2022-09-14 12:15:00|11466.8|11462.8|11465.3|11461.3|11468.4|11464.4|11460.6|11456.6|2632
1663158000000|2022-09-14 12:20:00|11463.7|11459.7|11466.8|11462.8|11470|11466|11463.7|11459.7|5706
1663158300000|2022-09-14 12:25:00|11468.4|11464.4|11465.3|11461.3|11468.4|11464.4|11462.2|11458.2|5595
1663158600000|2022-09-14 12:30:00|11464.5|11460.5|11466.8|11462.8|11473.1|11469.1|11454.3|11450.3|11077
1663158900000|2022-09-14 12:35:00|11465.3|11461.3|11465.3|11461.3|11468.4|11464.4|11459|11455|6381
1663159200000|2022-09-14 12:40:00|11463.7|11459.7|11477.8|11473.8|11479.3|11475.3|11463.7|11459.7|5784
1663159500000|2022-09-14 12:45:00|11476.2|11472.2|11477.8|11473.8|11484|11480|11476.2|11472.2|5819
1663159800000|2022-09-14 12:50:00|11479.3|11475.3|11487.2|11483.2|11487.2|11483.2|11476.2|11472.2|3833
1663160100000|2022-09-14 12:55:00|11485.6|11481.6|11480.9|11476.9|11490.3|11486.3|11480.9|11476.9|5178
1663160400000|2022-09-14 13:00:00|11479.3|11475.3|11485.6|11481.6|11485.6|11481.6|11477.8|11473.8|2553
1663160700000|2022-09-14 13:05:00|11487.2|11483.2|11485.6|11481.6|11488.7|11484.7|11484|11480|4562
1663161000000|2022-09-14 13:10:00|11487.2|11483.2|11487.2|11483.2|11491.8|11487.8|11484|11480|4585
1663161300000|2022-09-14 13:15:00|11488.7|11484.7|11488.7|11484.7|11491.8|11487.8|11485.6|11481.6|3133
1663161600000|2022-09-14 13:20:00|11487.2|11483.2|11488.7|11484.7|11490.3|11486.3|11485.6|11481.6|4333
1663161900000|2022-09-14 13:25:00|11490.3|11486.3|11479.3|11475.3|11491.8|11487.8|11479.3|11475.3|8025
1663162200000|2022-09-14 13:30:00|11480.9|11476.9|11488.7|11484.7|11491.8|11487.8|11479.3|11475.3|7021
1663162500000|2022-09-14 13:35:00|11490.3|11486.3|11488.7|11484.7|11491.8|11487.8|11485.6|11481.6|6140
1663162800000|2022-09-14 13:40:00|11487.2|11483.2|11480.9|11476.9|11488.7|11484.7|11479.3|11475.3|6520
1663163100000|2022-09-14 13:45:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11477.8|11473.8|5529
1663163400000|2022-09-14 13:50:00|11481.7|11477.7|11480.9|11476.9|11484|11480|11480.9|11476.9|2985
1663163700000|2022-09-14 13:55:00|11481.7|11477.7|11479.3|11475.3|11485.6|11481.6|11477.8|11473.8|2915
1663164000000|2022-09-14 14:00:00|11480.9|11476.9|11477.8|11473.8|11485.6|11481.6|11477.8|11473.8|2666
1663164300000|2022-09-14 14:05:00|11479.3|11475.3|11482.5|11478.5|11485.6|11481.6|11477.8|11473.8|4571
1663164600000|2022-09-14 14:10:00|11483.3|11479.3|11484|11480|11485.6|11481.6|11482.5|11478.5|2387
1663164900000|2022-09-14 14:15:00|11482.5|11478.5|11488.7|11484.7|11488.7|11484.7|11482.5|11478.5|3713
1663165200000|2022-09-14 14:20:00|11490.3|11486.3|11491.8|11487.8|11495|11491|11488.7|11484.7|4290
1663165500000|2022-09-14 14:25:00|11490.3|11486.3|11487.2|11483.2|11491.8|11487.8|11485.6|11481.6|5971
1663165800000|2022-09-14 14:30:00|11488.7|11484.7|11493.4|11489.4|11493.4|11489.4|11488.7|11484.7|2322
1663166100000|2022-09-14 14:35:00|11495|11491|11495|11491|11496.5|11492.5|11491.8|11487.8|4834
1663166400000|2022-09-14 14:40:00|11496.5|11492.5|11501.2|11497.2|11501.2|11497.2|11493.4|11489.4|7449
1663166700000|2022-09-14 14:45:00|11502.8|11498.8|11502.8|11498.8|11507.5|11503.5|11501.2|11497.2|7372
1663167000000|2022-09-14 14:50:00|11501.2|11497.2|11509|11505|11510.6|11506.6|11501.2|11497.2|7814
1663167300000|2022-09-14 14:55:00|11507.5|11503.5|11505.9|11501.9|11507.5|11503.5|11502.8|11498.8|4987
1663167600000|2022-09-14 15:00:00|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|11504.3|11500.3|6485
1663167900000|2022-09-14 15:05:00|11505.9|11501.9|11505.9|11501.9|11509|11505|11504.3|11500.3|4581
1663168200000|2022-09-14 15:10:00|11504.3|11500.3|11505.9|11501.9|11507.5|11503.5|11502.8|11498.8|6709
1663168500000|2022-09-14 15:15:00|11507.5|11503.5|11518.4|11514.4|11518.4|11514.4|11507.5|11503.5|9755
1663168800000|2022-09-14 15:20:00|11516.8|11512.8|11516.8|11512.8|11521.5|11517.5|11516.8|11512.8|9707
1663169100000|2022-09-14 15:25:00|11515.3|11511.3|11513.7|11509.7|11516.8|11512.8|11513.7|11509.7|6078
1663169400000|2022-09-14 15:30:00|11512.2|11508.2|11512.2|11508.2|11513.7|11509.7|11512.2|11508.2|2154
1663169700000|2022-09-14 15:35:00|11510.6|11506.6|11510.6|11506.6|11512.2|11508.2|11509|11505|5033
1663170000000|2022-09-14 15:40:00|11512.2|11508.2|11515.3|11511.3|11515.3|11511.3|11510.6|11506.6|1840
1663170300000|2022-09-14 15:45:00|11513.7|11509.7|11512.2|11508.2|11515.3|11511.3|11512.2|11508.2|1258
1663170600000|2022-09-14 15:50:00|11510.6|11506.6|11510.6|11506.6|11512.2|11508.2|11509|11505|3494
1663170900000|2022-09-14 15:55:00|11509|11505|11509|11505|11510.6|11506.6|11509|11505|2449
1663171200000|2022-09-14 16:00:00|11507.5|11503.5|11507.5|11503.5|11509|11505|11507.5|11503.5|1681
1663171500000|2022-09-14 16:05:00|11505.9|11501.9|11509|11505|11509|11505|11505.9|11501.9|1360
1663171800000|2022-09-14 16:10:00|11507.5|11503.5|11505.9|11501.9|11509|11505|11505.9|11501.9|2848
1663172100000|2022-09-14 16:15:00|11507.5|11503.5|11505.9|11501.9|11507.5|11503.5|11505.9|11501.9|5252
1663172400000|2022-09-14 16:20:00|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|11505.9|11501.9|3458
1663172700000|2022-09-14 16:25:00|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|11504.3|11500.3|1708
1663173000000|2022-09-14 16:30:00|11507.5|11503.5|11504.3|11500.3|11507.5|11503.5|11504.3|11500.3|3357
1663173300000|2022-09-14 16:35:00|11502.8|11498.8|11502.8|11498.8|11504.3|11500.3|11502.8|11498.8|1825
1663173600000|2022-09-14 16:40:00|11504.3|11500.3|11504.3|11500.3|11505.9|11501.9|11502.8|11498.8|1610
1663173900000|2022-09-14 16:45:00|11505.9|11501.9|11504.3|11500.3|11505.9|11501.9|11504.3|11500.3|2309
1663174200000|2022-09-14 16:50:00|11505.9|11501.9|11507.5|11503.5|11507.5|11503.5|11505.9|11501.9|1927
1663174500000|2022-09-14 16:55:00|11505.9|11501.9|11504.3|11500.3|11505.9|11501.9|11504.3|11500.3|2611
1663174800000|2022-09-14 17:00:00|11502.8|11498.8|11499.7|11495.7|11502.8|11498.8|11499.7|11495.7|3295
1663175100000|2022-09-14 17:05:00|11501.2|11497.2|11498.1|11494.1|11501.2|11497.2|11496.5|11492.5|5785
1663175400000|2022-09-14 17:10:00|11496.5|11492.5|11495|11491|11498.1|11494.1|11493.4|11489.4|6632
1663175700000|2022-09-14 17:15:00|11493.4|11489.4|11495|11491|11495|11491|11493.4|11489.4|4852
1663176000000|2022-09-14 17:20:00|11493.4|11489.4|11496.5|11492.5|11496.5|11492.5|11493.4|11489.4|2909
1663176300000|2022-09-14 17:25:00|11495|11491|11498.1|11494.1|11498.1|11494.1|11495|11491|785
1663176600000|2022-09-14 17:30:00|11499.7|11495.7|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|1226
1663176900000|2022-09-14 17:35:00|11499.7|11495.7|11501.2|11497.2|11501.2|11497.2|11499.7|11495.7|1726
1663177200000|2022-09-14 17:40:00|11502.8|11498.8|11507.5|11503.5|11509|11505|11502.8|11498.8|3462
1663177500000|2022-09-14 17:45:00|11509|11505|11507.5|11503.5|11509|11505|11507.5|11503.5|1889
1663177800000|2022-09-14 17:50:00|11509|11505|11504.3|11500.3|11509|11505|11504.3|11500.3|4481
1663178100000|2022-09-14 17:55:00|11502.8|11498.8|11501.2|11497.2|11502.8|11498.8|11499.7|11495.7|1641
1663178400000|2022-09-14 18:00:00|11500.4|11496.4|11499.7|11495.7|11501.2|11497.2|11498.1|11494.1|2825
1663178700000|2022-09-14 18:05:00|11498.1|11494.1|11501.2|11497.2|11501.2|11497.2|11498.1|11494.1|2499
1663179000000|2022-09-14 18:10:00|11502.8|11498.8|11502.8|11498.8|11504.3|11500.3|11501.2|11497.2|1069
1663179300000|2022-09-14 18:15:00|11501.2|11497.2|11499.7|11495.7|11501.2|11497.2|11499.7|11495.7|928
1663179600000|2022-09-14 18:20:00|11501.2|11497.2|11499.7|11495.7|11501.2|11497.2|11498.1|11494.1|2270
1663179900000|2022-09-14 18:25:00|11501.2|11497.2|11501.2|11497.2|11502.8|11498.8|11499.7|11495.7|1719
1663180200000|2022-09-14 18:30:00|11499.7|11495.7|11499.7|11495.7|11501.2|11497.2|11498.1|11494.1|1358
1663180500000|2022-09-14 18:35:00|11501.2|11497.2|11499.7|11495.7|11501.2|11497.2|11498.1|11494.1|3595
1663180800000|2022-09-14 18:40:00|11501.2|11497.2|11499.7|11495.7|11501.2|11497.2|11499.7|11495.7|1181
1663181100000|2022-09-14 18:45:00|11501.2|11497.2|11501.2|11497.2|11502.8|11498.8|11499.7|11495.7|1798
1663181400000|2022-09-14 18:50:00|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|2723
1663181700000|2022-09-14 18:55:00|11501.2|11497.2|11499.7|11495.7|11501.2|11497.2|11499.7|11495.7|4142
1663182000000|2022-09-14 19:00:00|11498.1|11494.1|11493.4|11489.4|11499.7|11495.7|11493.4|11489.4|4789
1663182300000|2022-09-14 19:05:00|11495|11491|11493.4|11489.4|11495|11491|11491.8|11487.8|1616
1663182600000|2022-09-14 19:10:00|11495|11491|11495|11491|11495|11491|11493.4|11489.4|1827
1663182900000|2022-09-14 19:15:00|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|684
1663183200000|2022-09-14 19:20:00|11498.1|11494.1|11499.7|11495.7|11499.7|11495.7|11498.1|11494.1|3667
1663183500000|2022-09-14 19:25:00|11501.2|11497.2|11499.7|11495.7|11501.2|11497.2|11499.7|11495.7|1093
1663183800000|2022-09-14 19:30:00|11498.1|11494.1|11495|11491|11498.1|11494.1|11495|11491|5104
1663184100000|2022-09-14 19:35:00|11493.4|11489.4|11491.8|11487.8|11493.4|11489.4|11490.3|11486.3|2721
1663184400000|2022-09-14 19:40:00|11490.3|11486.3|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|3076
1663184700000|2022-09-14 19:45:00|11491.8|11487.8|11493.4|11489.4|11495|11491|11491.8|11487.8|1551
1663185000000|2022-09-14 19:50:00|11491.8|11487.8|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|386
1663185300000|2022-09-14 19:55:00|11491.8|11487.8|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|2936
1663185600000|2022-09-14 20:00:00|11490.3|11486.3|11490.3|11486.3|11491.8|11487.8|11488.7|11484.7|2656
1663185900000|2022-09-14 20:05:00|11491.1|11487.1|11491.8|11487.8|11491.8|11487.8|11491.1|11487.1|1431
1663186200000|2022-09-14 20:10:00|11493.4|11489.4|11493.4|11489.4|11495|11491|11493.4|11489.4|1622
1663186500000|2022-09-14 20:15:00|11491.8|11487.8|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|1498
1663186800000|2022-09-14 20:20:00|11495|11491|11493.4|11489.4|11495|11491|11493.4|11489.4|412
1663187100000|2022-09-14 20:25:00|11491.8|11487.8|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|927
1663187400000|2022-09-14 20:30:00|11493.4|11489.4|11493.4|11489.4|11495|11491|11493.4|11489.4|828
1663187700000|2022-09-14 20:35:00|11495|11491|11496.5|11492.5|11496.5|11492.5|11495|11491|2113
1663188000000|2022-09-14 20:40:00|11498.1|11494.1|11499.7|11495.7|11499.7|11495.7|11496.5|11492.5|2812
1663188300000|2022-09-14 20:45:00|11498.1|11494.1|11496.5|11492.5|11498.1|11494.1|11496.5|11492.5|1567
1663188600000|2022-09-14 20:50:00|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|1541
1663188900000|2022-09-14 20:55:00|11497.3|11493.3|11495|11491|11498.1|11494.1|11495|11491|1986
1663192800000|2022-09-14 22:00:00|11494.2|11490.2|11496.5|11492.5|11496.5|11492.5|11491.8|11487.8|600
1663193100000|2022-09-14 22:05:00|||||||||59
1663193400000|2022-09-14 22:10:00|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|131
1663193700000|2022-09-14 22:15:00|||||||||199
1663194000000|2022-09-14 22:20:00|11499.7|11495.7|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|176
1663194300000|2022-09-14 22:25:00|||||||||14
1663194600000|2022-09-14 22:30:00|||||||||26
1663194900000|2022-09-14 22:35:00|||||||||115
1663195200000|2022-09-14 22:40:00|||||||||73
1663195500000|2022-09-14 22:45:00|11499.7|11495.7|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|348
1663195800000|2022-09-14 22:50:00|||||||||71
1663196100000|2022-09-14 22:55:00|11496.5|11492.5|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|227
1663196400000|2022-09-14 23:00:00|||||||||6
1663196700000|2022-09-14 23:05:00|||||||||16
1663197000000|2022-09-14 23:10:00|11499.7|11495.7|11501.2|11497.2|11501.2|11497.2|11499.7|11495.7|137
1663197300000|2022-09-14 23:15:00|11502.8|11498.8|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|525
1663197600000|2022-09-14 23:20:00|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|115
1663197900000|2022-09-14 23:25:00|||||||||24
1663198200000|2022-09-14 23:30:00|||||||||353
1663198500000|2022-09-14 23:35:00|11504.3|11500.3|11502.8|11498.8|11504.3|11500.3|11502.8|11498.8|257
1663198800000|2022-09-14 23:40:00|||||||||15
1663199100000|2022-09-14 23:45:00|11501.2|11497.2|11499.7|11495.7|11501.2|11497.2|11499.7|11495.7|854
1663199400000|2022-09-14 23:50:00|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|151
1663199700000|2022-09-14 23:55:00|||||||||351
1663200000000|2022-09-15 00:00:00|11499.7|11495.7|11496.5|11492.5|11499.7|11495.7|11496.5|11492.5|444
1663200300000|2022-09-15 00:05:00|11495|11491|11495|11491|11496.5|11492.5|11495|11491|256
1663200600000|2022-09-15 00:10:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|290
1663200900000|2022-09-15 00:15:00|11495|11491|11495|11491|11495|11491|11495|11491|414
1663201200000|2022-09-15 00:20:00|11496.5|11492.5|11495|11491|11496.5|11492.5|11495|11491|85
1663201500000|2022-09-15 00:25:00|11496.5|11492.5|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|295
1663201800000|2022-09-15 00:30:00|11496.5|11492.5|11495|11491|11498.1|11494.1|11495|11491|392
1663202100000|2022-09-15 00:35:00|11493.4|11489.4|11493.4|11489.4|11495|11491|11493.4|11489.4|527
1663202400000|2022-09-15 00:40:00|11491.8|11487.8|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|261
1663202700000|2022-09-15 00:45:00|11493.4|11489.4|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|81
1663203000000|2022-09-15 00:50:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|980
1663203300000|2022-09-15 00:55:00|11491.8|11487.8|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|226
1663203600000|2022-09-15 01:00:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11490.3|11486.3|982
1663203900000|2022-09-15 01:05:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|123
1663204200000|2022-09-15 01:10:00|11495|11491|11495|11491|11495|11491|11495|11491|198
1663204500000|2022-09-15 01:15:00|11493.4|11489.4|11493.4|11489.4|11496.5|11492.5|11493.4|11489.4|604
1663204800000|2022-09-15 01:20:00|11495|11491|11493.4|11489.4|11495|11491|11493.4|11489.4|132
1663205100000|2022-09-15 01:25:00|11495|11491|11495|11491|11495|11491|11495|11491|121
1663205400000|2022-09-15 01:30:00|11496.5|11492.5|11498.1|11494.1|11499.7|11495.7|11495|11491|856
1663205700000|2022-09-15 01:35:00|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|221
1663206000000|2022-09-15 01:40:00|11498.1|11494.1|11496.5|11492.5|11498.1|11494.1|11496.5|11492.5|79
1663206300000|2022-09-15 01:45:00|11495|11491|11496.5|11492.5|11496.5|11492.5|11495|11491|357
1663206600000|2022-09-15 01:50:00|11495|11491|11495|11491|11496.5|11492.5|11495|11491|249
1663206900000|2022-09-15 01:55:00|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|11495|11491|241
1663207200000|2022-09-15 02:00:00|11498.1|11494.1|11496.5|11492.5|11498.1|11494.1|11496.5|11492.5|374
1663207500000|2022-09-15 02:05:00|11495|11491|11493.4|11489.4|11495|11491|11493.4|11489.4|152
1663207800000|2022-09-15 02:10:00|11495|11491|11493.4|11489.4|11495|11491|11493.4|11489.4|420
1663208100000|2022-09-15 02:15:00|11492.6|11488.6|11491.8|11487.8|11492.6|11488.6|11491.8|11487.8|327
1663208400000|2022-09-15 02:20:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|361
1663208700000|2022-09-15 02:25:00|11488.7|11484.7|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|474
1663209000000|2022-09-15 02:30:00|||||||||80
1663209300000|2022-09-15 02:35:00|||||||||23
1663209600000|2022-09-15 02:40:00|||||||||96
1663209900000|2022-09-15 02:45:00|||||||||90
1663210200000|2022-09-15 02:50:00|11490.3|11486.3|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|351
1663210500000|2022-09-15 02:55:00|||||||||82
1663210800000|2022-09-15 03:00:00|11490.3|11486.3|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|223
1663211100000|2022-09-15 03:05:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|285
1663211400000|2022-09-15 03:10:00|11488.7|11484.7|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|284
1663211700000|2022-09-15 03:15:00|||||||||170
1663212000000|2022-09-15 03:20:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|478
1663212300000|2022-09-15 03:25:00|11484|11480|11484|11480|11484|11480|11482.5|11478.5|1305
1663212600000|2022-09-15 03:30:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|454
1663212900000|2022-09-15 03:35:00|11484|11480|11484|11480|11484|11480|11484|11480|305
1663213200000|2022-09-15 03:40:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11484|11480|251
1663213500000|2022-09-15 03:45:00|11487.2|11483.2|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|438
1663213800000|2022-09-15 03:50:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|173
1663214100000|2022-09-15 03:55:00|||||||||52
1663214400000|2022-09-15 04:00:00|||||||||142
1663214700000|2022-09-15 04:05:00|||||||||16
1663215000000|2022-09-15 04:10:00|||||||||12
1663215300000|2022-09-15 04:15:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|31
1663215600000|2022-09-15 04:20:00|11484|11480|11484|11480|11484|11480|11484|11480|528
1663215900000|2022-09-15 04:25:00|||||||||21
1663216200000|2022-09-15 04:30:00|11485.6|11481.6|11484|11480|11485.6|11481.6|11484|11480|159
1663216500000|2022-09-15 04:35:00|11483.3|11479.3|11482.5|11478.5|11484|11480|11482.5|11478.5|551
1663216800000|2022-09-15 04:40:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|446
1663217100000|2022-09-15 04:45:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|120
1663217400000|2022-09-15 04:50:00|11481.7|11477.7|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|901
1663217700000|2022-09-15 04:55:00|11480.9|11476.9|11484|11480|11484|11480|11480.9|11476.9|294
1663218000000|2022-09-15 05:00:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|110
1663218300000|2022-09-15 05:05:00|11481.7|11477.7|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|431
1663218600000|2022-09-15 05:10:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|201
1663218900000|2022-09-15 05:15:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|674
1663219200000|2022-09-15 05:20:00|11481.7|11477.7|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|58
1663219500000|2022-09-15 05:25:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|163
1663219800000|2022-09-15 05:30:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|461
1663220100000|2022-09-15 05:35:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|573
1663220400000|2022-09-15 05:40:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|450
1663220700000|2022-09-15 05:45:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|554
1663221000000|2022-09-15 05:50:00|11477.8|11473.8|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|1221
1663221300000|2022-09-15 05:55:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|201
1663221600000|2022-09-15 06:00:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|662
1663221900000|2022-09-15 06:05:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|218
1663222200000|2022-09-15 06:10:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|758
1663222500000|2022-09-15 06:15:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|1286
1663222800000|2022-09-15 06:20:00|11476.2|11472.2|11471.5|11467.5|11476.2|11472.2|11471.5|11467.5|1517
1663223100000|2022-09-15 06:25:00|11473.1|11469.1|11479.3|11475.3|11479.3|11475.3|11471.5|11467.5|3954
1663223400000|2022-09-15 06:30:00|11480.9|11476.9|11477.8|11473.8|11482.5|11478.5|11477.8|11473.8|2326
1663223700000|2022-09-15 06:35:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|264
1663224000000|2022-09-15 06:40:00|11477.8|11473.8|11479.3|11475.3|11480.9|11476.9|11477|11473|749
1663224300000|2022-09-15 06:45:00|11477.8|11473.8|11473.1|11469.1|11479.3|11475.3|11473.1|11469.1|1110
1663224600000|2022-09-15 06:50:00|11474.7|11470.7|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|467
1663224900000|2022-09-15 06:55:00|11470|11466|11470|11466|11473.1|11469.1|11470|11466|846
1663225200000|2022-09-15 07:00:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|2180
1663225500000|2022-09-15 07:05:00|11468.4|11464.4|11473.1|11469.1|11473.1|11469.1|11468.4|11464.4|2404
1663225800000|2022-09-15 07:10:00|11471.5|11467.5|11468.4|11464.4|11471.5|11467.5|11466.8|11462.8|1981
1663226100000|2022-09-15 07:15:00|11470|11466|11468.4|11464.4|11470|11466|11466.8|11462.8|1401
1663226400000|2022-09-15 07:20:00|11470|11466|11473.1|11469.1|11473.1|11469.1|11468.4|11464.4|1457
1663226700000|2022-09-15 07:25:00|11471.5|11467.5|11473.1|11469.1|11474.7|11470.7|11471.5|11467.5|644
1663227000000|2022-09-15 07:30:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11473.1|11469.1|1475
1663227300000|2022-09-15 07:35:00|11477.8|11473.8|11474.7|11470.7|11477.8|11473.8|11473.1|11469.1|2127
1663227600000|2022-09-15 07:40:00|11473.1|11469.1|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|801
1663227900000|2022-09-15 07:45:00|11472.3|11468.3|11473.1|11469.1|11474.7|11470.7|11471.5|11467.5|1363
1663228200000|2022-09-15 07:50:00|11474.7|11470.7|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|1649
1663228500000|2022-09-15 07:55:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|1046
1663228800000|2022-09-15 08:00:00|11474.7|11470.7|11468.4|11464.4|11474.7|11470.7|11468.4|11464.4|1431
1663229100000|2022-09-15 08:05:00|11467.6|11463.6|11468.4|11464.4|11470|11466|11466.8|11462.8|1344
1663229400000|2022-09-15 08:10:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11470|11466|1119
1663229700000|2022-09-15 08:15:00|11470|11466|11470|11466|11471.5|11467.5|11468.4|11464.4|443
1663230000000|2022-09-15 08:20:00|11468.4|11464.4|11470|11466|11471.5|11467.5|11468.4|11464.4|443
1663230300000|2022-09-15 08:25:00|11468.4|11464.4|11466.8|11462.8|11470|11466|11466.8|11462.8|899
1663230600000|2022-09-15 08:30:00|11467.6|11463.6|11473.1|11469.1|11473.1|11469.1|11466.8|11462.8|2382
1663230900000|2022-09-15 08:35:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11468.4|11464.4|1525
1663231200000|2022-09-15 08:40:00|11469.2|11465.2|11470|11466|11470|11466|11468.4|11464.4|587
1663231500000|2022-09-15 08:45:00|11468.4|11464.4|11468.4|11464.4|11471.5|11467.5|11468.4|11464.4|1219
1663231800000|2022-09-15 08:50:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|743
1663232100000|2022-09-15 08:55:00|11470|11466|11471.5|11467.5|11473.1|11469.1|11470|11466|990
1663232400000|2022-09-15 09:00:00|11470|11466|11468.4|11464.4|11470|11466|11466.8|11462.8|781
1663232700000|2022-09-15 09:05:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11466.8|11462.8|2939
1663233000000|2022-09-15 09:10:00|11470|11466|11466.8|11462.8|11471.5|11467.5|11466.8|11462.8|1842
1663233300000|2022-09-15 09:15:00|11468.4|11464.4|11470|11466|11471.5|11467.5|11468.4|11464.4|710
1663233600000|2022-09-15 09:20:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11470|11466|490
1663233900000|2022-09-15 09:25:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|5839
1663234200000|2022-09-15 09:30:00|11473.1|11469.1|11476.2|11472.2|11476.2|11472.2|11473.1|11469.1|1846
1663234500000|2022-09-15 09:35:00|11474.7|11470.7|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|1070
1663234800000|2022-09-15 09:40:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|1554
1663235100000|2022-09-15 09:45:00|11474.7|11470.7|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|488
1663235400000|2022-09-15 09:50:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|731
1663235700000|2022-09-15 09:55:00|||||||||601
1663236000000|2022-09-15 10:00:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|800
1663236300000|2022-09-15 10:05:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|657
1663236600000|2022-09-15 10:10:00|11470|11466|11470|11466|11471.5|11467.5|11470|11466|552
1663236900000|2022-09-15 10:15:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|1393
1663237200000|2022-09-15 10:20:00|11471.5|11467.5|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|494
1663237500000|2022-09-15 10:25:00|11470.8|11466.8|11470|11466|11471.5|11467.5|11470|11466|221
1663237800000|2022-09-15 10:30:00|11471.5|11467.5|11462.2|11458.2|11471.5|11467.5|11460.6|11456.6|3856
1663238100000|2022-09-15 10:35:00|11460.6|11456.6|11463.7|11459.7|11463.7|11459.7|11459|11455|3052
1663238400000|2022-09-15 10:40:00|11462.2|11458.2|11462.2|11458.2|11463.7|11459.7|11459|11455|823
1663238700000|2022-09-15 10:45:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|1222
1663239000000|2022-09-15 10:50:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11462.2|11458.2|1038
1663239300000|2022-09-15 10:55:00|11463.7|11459.7|11460.6|11456.6|11465.3|11461.3|11460.6|11456.6|2388
1663239600000|2022-09-15 11:00:00|11462.2|11458.2|11463.7|11459.7|11465.3|11461.3|11462.2|11458.2|1372
1663239900000|2022-09-15 11:05:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|455
1663240200000|2022-09-15 11:10:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|1217
1663240500000|2022-09-15 11:15:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|782
1663240800000|2022-09-15 11:20:00|11466.8|11462.8|11468.4|11464.4|11470|11466|11466.8|11462.8|942
1663241100000|2022-09-15 11:25:00|11470|11466|11470|11466|11470|11466|11468.4|11464.4|1011
1663241400000|2022-09-15 11:30:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|1540
1663241700000|2022-09-15 11:35:00|11466.8|11462.8|11463.7|11459.7|11468.4|11464.4|11463.7|11459.7|1698
1663242000000|2022-09-15 11:40:00|11462.2|11458.2|11465.3|11461.3|11465.3|11461.3|11462.2|11458.2|1975
1663242300000|2022-09-15 11:45:00|11463.7|11459.7|11465.3|11461.3|11468.4|11464.4|11463.7|11459.7|854
1663242600000|2022-09-15 11:50:00|11463.7|11459.7|11465.3|11461.3|11466.8|11462.8|11463.7|11459.7|951
1663242900000|2022-09-15 11:55:00|11466.1|11462.1|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|887
1663243200000|2022-09-15 12:00:00|11464.5|11460.5|11457.5|11453.5|11465.3|11461.3|11457.5|11453.5|5905
1663243500000|2022-09-15 12:05:00|11455.9|11451.9|11454.3|11450.3|11457.5|11453.5|11452.8|11448.8|7499
1663243800000|2022-09-15 12:10:00|11452.8|11448.8|11455.9|11451.9|11457.5|11453.5|11451.2|11447.2|5662
1663244100000|2022-09-15 12:15:00|11455.1|11451.1|11451.2|11447.2|11459|11455|11451.2|11447.2|6303
1663244400000|2022-09-15 12:20:00|11452.8|11448.8|11449.7|11445.7|11452.8|11448.8|11448.1|11444.1|4446
1663244700000|2022-09-15 12:25:00|11451.2|11447.2|11458.3|11454.3|11459.8|11455.8|11451.2|11447.2|6503
1663245000000|2022-09-15 12:30:00|11457.5|11453.5|11465.3|11461.3|11480.9|11476.9|11444.2|11440.2|19791
1663245300000|2022-09-15 12:35:00|11463.7|11459.7|11474.7|11470.7|11474.7|11470.7|11459|11455|12077
1663245600000|2022-09-15 12:40:00|11473.1|11469.1|11474.7|11470.7|11477.8|11473.8|11468.4|11464.4|10436
1663245900000|2022-09-15 12:45:00|11473.1|11469.1|11487.2|11483.2|11487.2|11483.2|11468.4|11464.4|7912
1663246200000|2022-09-15 12:50:00|11485.6|11481.6|11487.2|11483.2|11491.8|11487.8|11484|11480|8543
1663246500000|2022-09-15 12:55:00|11488.7|11484.7|11479.3|11475.3|11490.3|11486.3|11479.3|11475.3|7884
1663246800000|2022-09-15 13:00:00|11480.9|11476.9|11480.9|11476.9|11484|11480|11473.1|11469.1|11176
1663247100000|2022-09-15 13:05:00|11479.3|11475.3|11477.8|11473.8|11485.6|11481.6|11477.8|11473.8|6355
1663247400000|2022-09-15 13:10:00|11479.3|11475.3|11474.7|11470.7|11480.9|11476.9|11473.1|11469.1|4168
1663247700000|2022-09-15 13:15:00|11476.2|11472.2|11470|11466|11480.9|11476.9|11466.8|11462.8|6606
1663248000000|2022-09-15 13:20:00|11468.4|11464.4|11473.1|11469.1|11473.1|11469.1|11466.8|11462.8|6340
1663248300000|2022-09-15 13:25:00|11471.5|11467.5|11463.7|11459.7|11474.7|11470.7|11460.6|11456.6|6956
1663248600000|2022-09-15 13:30:00|11462.2|11458.2|11462.2|11458.2|11465.3|11461.3|11459|11455|5514
1663248900000|2022-09-15 13:35:00|11460.6|11456.6|11457.5|11453.5|11462.2|11458.2|11452.8|11448.8|6675
1663249200000|2022-09-15 13:40:00|11459|11455|11471.5|11467.5|11473.1|11469.1|11459|11455|9006
1663249500000|2022-09-15 13:45:00|11470|11466|11470|11466|11471.5|11467.5|11463.7|11459.7|3917
1663249800000|2022-09-15 13:50:00|11471.5|11467.5|11459|11455|11471.5|11467.5|11459|11455|3864
1663250100000|2022-09-15 13:55:00|11457.5|11453.5|11468.4|11464.4|11470|11466|11457.5|11453.5|2944
1663250400000|2022-09-15 14:00:00|11466.8|11462.8|11473.9|11469.9|11474.7|11470.7|11465.3|11461.3|5666
1663250700000|2022-09-15 14:05:00|11474.7|11470.7|11466.8|11462.8|11474.7|11470.7|11465.3|11461.3|3739
1663251000000|2022-09-15 14:10:00|11468.4|11464.4|11468.4|11464.4|11471.5|11467.5|11463.7|11459.7|2416
1663251300000|2022-09-15 14:15:00|11466.8|11462.8|11465.3|11461.3|11471.5|11467.5|11465.3|11461.3|2890
1663251600000|2022-09-15 14:20:00|11466.8|11462.8|11466.8|11462.8|11470|11466|11465.3|11461.3|4996
1663251900000|2022-09-15 14:25:00|11465.3|11461.3|11463.7|11459.7|11466.8|11462.8|11463.7|11459.7|2899
1663252200000|2022-09-15 14:30:00|11465.3|11461.3|11470|11466|11473.1|11469.1|11465.3|11461.3|1658
1663252500000|2022-09-15 14:35:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11465.3|11461.3|1714
1663252800000|2022-09-15 14:40:00|11465.3|11461.3|11460.6|11456.6|11465.3|11461.3|11459|11455|3231
1663253100000|2022-09-15 14:45:00|11462.2|11458.2|11457.5|11453.5|11463.7|11459.7|11457.5|11453.5|4023
1663253400000|2022-09-15 14:50:00|11459|11455|11462.2|11458.2|11463.7|11459.7|11459|11455|3721
1663253700000|2022-09-15 14:55:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11459|11455|4655
1663254000000|2022-09-15 15:00:00|11463.7|11459.7|11460.6|11456.6|11463.7|11459.7|11460.6|11456.6|3190
1663254300000|2022-09-15 15:05:00|11459|11455|11459|11455|11462.2|11458.2|11459|11455|1908
1663254600000|2022-09-15 15:10:00|11457.5|11453.5|11462.2|11458.2|11462.2|11458.2|11457.5|11453.5|3021
1663254900000|2022-09-15 15:15:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11462.2|11458.2|1414
1663255200000|2022-09-15 15:20:00|11463.7|11459.7|11455.9|11451.9|11463.7|11459.7|11455.9|11451.9|2913
1663255500000|2022-09-15 15:25:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11457.5|11453.5|2607
1663255800000|2022-09-15 15:30:00|11459|11455|11454.3|11450.3|11459|11455|11452.8|11448.8|3318
1663256100000|2022-09-15 15:35:00|11452.8|11448.8|11451.2|11447.2|11454.3|11450.3|11448.1|11444.1|10792
1663256400000|2022-09-15 15:40:00|11452.8|11448.8|11459|11455|11459|11455|11451.2|11447.2|4346
1663256700000|2022-09-15 15:45:00|11457.5|11453.5|11455.9|11451.9|11459|11455|11454.3|11450.3|2463
1663257000000|2022-09-15 15:50:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|1854
1663257300000|2022-09-15 15:55:00|11455.9|11451.9|11448.1|11444.1|11455.9|11451.9|11446.5|11442.5|4114
1663257600000|2022-09-15 16:00:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11445|11441|5305
1663257900000|2022-09-15 16:05:00|11445|11441|11446.5|11442.5|11449.7|11445.7|11445|11441|1512
1663258200000|2022-09-15 16:10:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|1733
1663258500000|2022-09-15 16:15:00|11446.5|11442.5|11451.2|11447.2|11451.2|11447.2|11446.5|11442.5|3095
1663258800000|2022-09-15 16:20:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11448.1|11444.1|931
1663259100000|2022-09-15 16:25:00|11451.2|11447.2|11449.7|11445.7|11452.8|11448.8|11448.1|11444.1|2197
1663259400000|2022-09-15 16:30:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|1757
1663259700000|2022-09-15 16:35:00|11448.1|11444.1|11452.8|11448.8|11452.8|11448.8|11448.1|11444.1|3698
1663260000000|2022-09-15 16:40:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|2450
1663260300000|2022-09-15 16:45:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|1461
1663260600000|2022-09-15 16:50:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|1556
1663260900000|2022-09-15 16:55:00|11448.1|11444.1|11449.7|11445.7|11451.2|11447.2|11446.5|11442.5|4491
1663261200000|2022-09-15 17:00:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11448.1|11444.1|3560
1663261500000|2022-09-15 17:05:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|6340
1663261800000|2022-09-15 17:10:00|11448.1|11444.1|11451.2|11447.2|11451.2|11447.2|11448.1|11444.1|2608
1663262100000|2022-09-15 17:15:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|1079
1663262400000|2022-09-15 17:20:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|1156
1663262700000|2022-09-15 17:25:00|11452.8|11448.8|11457.5|11453.5|11457.5|11453.5|11452.8|11448.8|2884
1663263000000|2022-09-15 17:30:00|11455.9|11451.9|11460.6|11456.6|11460.6|11456.6|11455.9|11451.9|1992
1663263300000|2022-09-15 17:35:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11459|11455|2771
1663263600000|2022-09-15 17:40:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11459|11455|2144
1663263900000|2022-09-15 17:45:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|1420
1663264200000|2022-09-15 17:50:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|3134
1663264500000|2022-09-15 17:55:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|2293
1663264800000|2022-09-15 18:00:00|11459|11455|11459|11455|11459|11455|11455.9|11451.9|2951
1663265100000|2022-09-15 18:05:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|605
1663265400000|2022-09-15 18:10:00|11462.2|11458.2|11459|11455|11462.2|11458.2|11457.5|11453.5|2626
1663265700000|2022-09-15 18:15:00|11457.5|11453.5|11459|11455|11460.6|11456.6|11457.5|11453.5|436
1663266000000|2022-09-15 18:20:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|546
1663266300000|2022-09-15 18:25:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|1278
1663266600000|2022-09-15 18:30:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|1736
1663266900000|2022-09-15 18:35:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|1431
1663267200000|2022-09-15 18:40:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|1601
1663267500000|2022-09-15 18:45:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|2215
1663267800000|2022-09-15 18:50:00|11457.5|11453.5|11452.8|11448.8|11457.5|11453.5|11452.8|11448.8|5539
1663268100000|2022-09-15 18:55:00|11451.2|11447.2|11451.2|11447.2|11454.3|11450.3|11451.2|11447.2|4759
1663268400000|2022-09-15 19:00:00|11452.8|11448.8|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|10433
1663268700000|2022-09-15 19:05:00|11452.8|11448.8|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|5038
1663269000000|2022-09-15 19:10:00|11455.9|11451.9|11452.8|11448.8|11455.9|11451.9|11452.8|11448.8|4500
1663269300000|2022-09-15 19:15:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|3833
1663269600000|2022-09-15 19:20:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|2561
1663269900000|2022-09-15 19:25:00|11452.8|11448.8|11457.5|11453.5|11457.5|11453.5|11452.8|11448.8|1599
1663270200000|2022-09-15 19:30:00|11455.9|11451.9|11452.8|11448.8|11455.9|11451.9|11451.2|11447.2|1320
1663270500000|2022-09-15 19:35:00|11451.2|11447.2|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|1059
1663270800000|2022-09-15 19:40:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|1353
1663271100000|2022-09-15 19:45:00|||||||||633
1663271400000|2022-09-15 19:50:00|||||||||1728
1663271700000|2022-09-15 19:55:00|11452.8|11448.8|11455.9|11451.9|11455.9|11451.9|11452.8|11448.8|4212
1663272000000|2022-09-15 20:00:00|11454.3|11450.3|11459|11455|11459|11455|11452.8|11448.8|2409
1663272300000|2022-09-15 20:05:00|11457.5|11453.5|11459|11455|11460.6|11456.6|11457.5|11453.5|1090
1663272600000|2022-09-15 20:10:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|746
1663272900000|2022-09-15 20:15:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11459|11455|2279
1663273200000|2022-09-15 20:20:00|11459|11455|11459|11455|11460.6|11456.6|11459|11455|1356
1663273500000|2022-09-15 20:25:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|266
1663273800000|2022-09-15 20:30:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11459|11455|1152
1663274100000|2022-09-15 20:35:00|11459|11455|11459|11455|11459|11455|11459|11455|907
1663274400000|2022-09-15 20:40:00|11457.5|11453.5|11460.6|11456.6|11460.6|11456.6|11457.5|11453.5|3101
1663274700000|2022-09-15 20:45:00|11459|11455|11459|11455|11459|11455|11459|11455|2248
1663275000000|2022-09-15 20:50:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|1587
1663275300000|2022-09-15 20:55:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|1917
1663279200000|2022-09-15 22:00:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11457.5|11453.5|633
1663279500000|2022-09-15 22:05:00|11461.4|11457.4|11460.6|11456.6|11462.2|11458.2|11459|11455|299
1663279800000|2022-09-15 22:10:00|11462.2|11458.2|11462.2|11458.2|11463.7|11459.7|11460.6|11456.6|145
1663280100000|2022-09-15 22:15:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|378
1663280400000|2022-09-15 22:20:00|11457.5|11453.5|11459|11455|11460.6|11456.6|11457.5|11453.5|651
1663280700000|2022-09-15 22:25:00|11459.8|11455.8|11459|11455|11460.6|11456.6|11459|11455|54
1663281000000|2022-09-15 22:30:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|310
1663281300000|2022-09-15 22:35:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|201
1663281600000|2022-09-15 22:40:00|||||||||40
1663281900000|2022-09-15 22:45:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|441
1663282200000|2022-09-15 22:50:00|11459|11455|11459|11455|11459|11455|11459|11455|325
1663282500000|2022-09-15 22:55:00|||||||||746
1663282800000|2022-09-15 23:00:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|642
1663283100000|2022-09-15 23:05:00|11458.3|11454.3|11458.3|11454.3|11458.3|11454.3|11458.3|11454.3|74
1663283400000|2022-09-15 23:10:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|34
1663283700000|2022-09-15 23:15:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|45
1663284000000|2022-09-15 23:20:00|||||||||69
1663284300000|2022-09-15 23:25:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11459|11455|36
1663284600000|2022-09-15 23:30:00|||||||||76
1663284900000|2022-09-15 23:35:00|11459|11455|11459|11455|11460.6|11456.6|11459|11455|204
1663285200000|2022-09-15 23:40:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|139
1663285500000|2022-09-15 23:45:00|11457.5|11453.5|11460.6|11456.6|11460.6|11456.6|11457.5|11453.5|402
1663285800000|2022-09-15 23:50:00|11459.8|11455.8|11459|11455|11459.8|11455.8|11459|11455|174
1663286100000|2022-09-15 23:55:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|159
1663286400000|2022-09-16 00:00:00|11459|11455|11462.2|11458.2|11462.2|11458.2|11459|11455|340
1663286700000|2022-09-16 00:05:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|166
1663287000000|2022-09-16 00:10:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|150
1663287300000|2022-09-16 00:15:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|313
1663287600000|2022-09-16 00:20:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|120
1663287900000|2022-09-16 00:25:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|291
1663288200000|2022-09-16 00:30:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11465.3|11461.3|627
1663288500000|2022-09-16 00:35:00|||||||||96
1663288800000|2022-09-16 00:40:00|11466.8|11462.8|11468.4|11464.4|11470|11466|11466.8|11462.8|427
1663289100000|2022-09-16 00:45:00|11466.8|11462.8|11465.3|11461.3|11468.4|11464.4|11465.3|11461.3|364
1663289400000|2022-09-16 00:50:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|544
1663289700000|2022-09-16 00:55:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|194
1663290000000|2022-09-16 01:00:00|11462.2|11458.2|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|139
1663290300000|2022-09-16 01:05:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|83
1663290600000|2022-09-16 01:10:00|11462.2|11458.2|11465.3|11461.3|11465.3|11461.3|11462.2|11458.2|958
1663290900000|2022-09-16 01:15:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|418
1663291200000|2022-09-16 01:20:00|11464.5|11460.5|11465.3|11461.3|11465.3|11461.3|11464.5|11460.5|128
1663291500000|2022-09-16 01:25:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|253
1663291800000|2022-09-16 01:30:00|||||||||77
1663292100000|2022-09-16 01:35:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|184
1663292400000|2022-09-16 01:40:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|523
1663292700000|2022-09-16 01:45:00|11459|11455|11459|11455|11459|11455|11459|11455|185
1663293000000|2022-09-16 01:50:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|255
1663293300000|2022-09-16 01:55:00|||||||||139
1663293600000|2022-09-16 02:00:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11457.5|11453.5|857
1663293900000|2022-09-16 02:05:00|||||||||39
1663294200000|2022-09-16 02:10:00|11459|11455|11459|11455|11459|11455|11459|11455|386
1663294500000|2022-09-16 02:15:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11457.5|11453.5|527
1663294800000|2022-09-16 02:20:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|1247
1663295100000|2022-09-16 02:25:00|||||||||378
1663295400000|2022-09-16 02:30:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|205
1663295700000|2022-09-16 02:35:00|||||||||163
1663296000000|2022-09-16 02:40:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|838
1663296300000|2022-09-16 02:45:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|524
1663296600000|2022-09-16 02:50:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|1057
1663296900000|2022-09-16 02:55:00|11452.8|11448.8|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|421
1663297200000|2022-09-16 03:00:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|926
1663297500000|2022-09-16 03:05:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|320
1663297800000|2022-09-16 03:10:00|||||||||245
1663298100000|2022-09-16 03:15:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|112
1663298400000|2022-09-16 03:20:00|11452.8|11448.8|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|680
1663298700000|2022-09-16 03:25:00|11452.8|11448.8|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|296
1663299000000|2022-09-16 03:30:00|11452.8|11448.8|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|822
1663299300000|2022-09-16 03:35:00|||||||||214
1663299600000|2022-09-16 03:40:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|687
1663299900000|2022-09-16 03:45:00|||||||||50
1663300200000|2022-09-16 03:50:00|||||||||230
1663300500000|2022-09-16 03:55:00|||||||||234
1663300800000|2022-09-16 04:00:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|203
1663301100000|2022-09-16 04:05:00|11452.8|11448.8|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|46
1663301400000|2022-09-16 04:10:00|||||||||73
1663301700000|2022-09-16 04:15:00|||||||||10
1663302000000|2022-09-16 04:20:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|16
1663302300000|2022-09-16 04:25:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11453.6|11449.6|394
1663302600000|2022-09-16 04:30:00|11452.8|11448.8|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|128
1663302900000|2022-09-16 04:35:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|958
1663303200000|2022-09-16 04:40:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|271
1663303500000|2022-09-16 04:45:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|167
1663303800000|2022-09-16 04:50:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|252
1663304100000|2022-09-16 04:55:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|377
1663304400000|2022-09-16 05:00:00|11457.5|11453.5|11454.3|11450.3|11457.5|11453.5|11454.3|11450.3|403
1663304700000|2022-09-16 05:05:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|91
1663305000000|2022-09-16 05:10:00|||||||||86
1663305300000|2022-09-16 05:15:00|11455.1|11451.1|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|295
1663305600000|2022-09-16 05:20:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|115
1663305900000|2022-09-16 05:25:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|83
1663306200000|2022-09-16 05:30:00|11456.7|11452.7|11455.9|11451.9|11456.7|11452.7|11455.9|11451.9|594
1663306500000|2022-09-16 05:35:00|||||||||78
1663306800000|2022-09-16 05:40:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|1092
1663307100000|2022-09-16 05:45:00|11453.6|11449.6|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|249
1663307400000|2022-09-16 05:50:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|279
1663307700000|2022-09-16 05:55:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|172
1663308000000|2022-09-16 06:00:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|1586
1663308300000|2022-09-16 06:05:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|2791
1663308600000|2022-09-16 06:10:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|917
1663308900000|2022-09-16 06:15:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|672
1663309200000|2022-09-16 06:20:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|2333
1663309500000|2022-09-16 06:25:00|11448.1|11444.1|11438.7|11434.7|11448.1|11444.1|11438.7|11434.7|2859
1663309800000|2022-09-16 06:30:00|11437.2|11433.2|11437.2|11433.2|11438.7|11434.7|11435.6|11431.6|5102
1663310100000|2022-09-16 06:35:00|11435.6|11431.6|11437.2|11433.2|11440.3|11436.3|11435.6|11431.6|3998
1663310400000|2022-09-16 06:40:00|11435.6|11431.6|11438.7|11434.7|11438.7|11434.7|11435.6|11431.6|2211
1663310700000|2022-09-16 06:45:00|11437.2|11433.2|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|1710
1663311000000|2022-09-16 06:50:00|11437.9|11433.9|11440.3|11436.3|11440.3|11436.3|11437.2|11433.2|2551
1663311300000|2022-09-16 06:55:00|11438.7|11434.7|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|2085
1663311600000|2022-09-16 07:00:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|2090
1663311900000|2022-09-16 07:05:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11443.4|11439.4|1424
1663312200000|2022-09-16 07:10:00|11441.8|11437.8|11443.4|11439.4|11445|11441|11441.8|11437.8|5160
1663312500000|2022-09-16 07:15:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11443.4|11439.4|1175
1663312800000|2022-09-16 07:20:00|11448.1|11444.1|11452.8|11448.8|11452.8|11448.8|11448.1|11444.1|2354
1663313100000|2022-09-16 07:25:00|11451.2|11447.2|11448.1|11444.1|11451.2|11447.2|11446.5|11442.5|1735
1663313400000|2022-09-16 07:30:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11446.5|11442.5|2849
1663313700000|2022-09-16 07:35:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11448.1|11444.1|1930
1663314000000|2022-09-16 07:40:00|11448.1|11444.1|11451.2|11447.2|11451.2|11447.2|11448.1|11444.1|1161
1663314300000|2022-09-16 07:45:00|11449.7|11445.7|11452.8|11448.8|11452.8|11448.8|11449.7|11445.7|2583
1663314600000|2022-09-16 07:50:00|11454.3|11450.3|11455.9|11451.9|11457.5|11453.5|11452.8|11448.8|4441
1663314900000|2022-09-16 07:55:00|11457.5|11453.5|11452.8|11448.8|11457.5|11453.5|11452.8|11448.8|1667
1663315200000|2022-09-16 08:00:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|1834
1663315500000|2022-09-16 08:05:00|11451.2|11447.2|11449.7|11445.7|11452.8|11448.8|11448.1|11444.1|1979
1663315800000|2022-09-16 08:10:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11446.5|11442.5|1838
1663316100000|2022-09-16 08:15:00|11446.5|11442.5|11448.1|11444.1|11449.7|11445.7|11446.5|11442.5|1946
1663316400000|2022-09-16 08:20:00|11449.7|11445.7|11446.5|11442.5|11449.7|11445.7|11446.5|11442.5|844
1663316700000|2022-09-16 08:25:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11446.5|11442.5|1163
1663317000000|2022-09-16 08:30:00|11451.2|11447.2|11448.1|11444.1|11451.2|11447.2|11446.5|11442.5|845
1663317300000|2022-09-16 08:35:00|11449.7|11445.7|11446.5|11442.5|11449.7|11445.7|11446.5|11442.5|391
1663317600000|2022-09-16 08:40:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|670
1663317900000|2022-09-16 08:45:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11446.5|11442.5|1428
1663318200000|2022-09-16 08:50:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11446.5|11442.5|1307
1663318500000|2022-09-16 08:55:00|11451.2|11447.2|11446.5|11442.5|11451.2|11447.2|11446.5|11442.5|1158
1663318800000|2022-09-16 09:00:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11446.5|11442.5|638
1663319100000|2022-09-16 09:05:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|1404
1663319400000|2022-09-16 09:10:00|11451.2|11447.2|11454.3|11450.3|11455.9|11451.9|11451.2|11447.2|1440
1663319700000|2022-09-16 09:15:00|11455.9|11451.9|11451.2|11447.2|11455.9|11451.9|11451.2|11447.2|1223
1663320000000|2022-09-16 09:20:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|309
1663320300000|2022-09-16 09:25:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11446.5|11442.5|1187
1663320600000|2022-09-16 09:30:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|434
1663320900000|2022-09-16 09:35:00|11448.1|11444.1|11449.7|11445.7|11451.2|11447.2|11448.1|11444.1|912
1663321200000|2022-09-16 09:40:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|492
1663321500000|2022-09-16 09:45:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11445|11441|990
1663321800000|2022-09-16 09:50:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11445|11441|823
1663322100000|2022-09-16 09:55:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|421
1663322400000|2022-09-16 10:00:00|11445|11441|11445|11441|11446.5|11442.5|11445|11441|786
1663322700000|2022-09-16 10:05:00|11446.5|11442.5|11443.4|11439.4|11446.5|11442.5|11443.4|11439.4|1158
1663323000000|2022-09-16 10:10:00|11445|11441|11448.1|11444.1|11448.1|11444.1|11443.4|11439.4|1537
1663323300000|2022-09-16 10:15:00|11447.3|11443.3|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|468
1663323600000|2022-09-16 10:20:00|11446.5|11442.5|11451.2|11447.2|11451.2|11447.2|11446.5|11442.5|1668
1663323900000|2022-09-16 10:25:00|11449.7|11445.7|11446.5|11442.5|11449.7|11445.7|11446.5|11442.5|486
1663324200000|2022-09-16 10:30:00|11445|11441|11445|11441|11446.5|11442.5|11445|11441|700
1663324500000|2022-09-16 10:35:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|532
1663324800000|2022-09-16 10:40:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11443.4|11439.4|1990
1663325100000|2022-09-16 10:45:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|2395
1663325400000|2022-09-16 10:50:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11445|11441|781
1663325700000|2022-09-16 10:55:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11446.5|11442.5|800
1663326000000|2022-09-16 11:00:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|1251
1663326300000|2022-09-16 11:05:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|782
1663326600000|2022-09-16 11:10:00|11451.2|11447.2|11448.1|11444.1|11451.2|11447.2|11448.1|11444.1|1053
1663326900000|2022-09-16 11:15:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11448.1|11444.1|582
1663327200000|2022-09-16 11:20:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|469
1663327500000|2022-09-16 11:25:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|242
1663327800000|2022-09-16 11:30:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|1455
1663328100000|2022-09-16 11:35:00|11449.7|11445.7|11460.6|11456.6|11460.6|11456.6|11449.7|11445.7|2786
1663328400000|2022-09-16 11:40:00|11459|11455|11457.5|11453.5|11459|11455|11455.9|11451.9|1169
1663328700000|2022-09-16 11:45:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11455.9|11451.9|1342
1663329000000|2022-09-16 11:50:00|11462.2|11458.2|11466.8|11462.8|11466.8|11462.8|11462.2|11458.2|4047
1663329300000|2022-09-16 11:55:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11463.7|11459.7|1766
1663329600000|2022-09-16 12:00:00|11466.8|11462.8|11460.6|11456.6|11466.8|11462.8|11459|11455|2296
1663329900000|2022-09-16 12:05:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11460.6|11456.6|2727
1663330200000|2022-09-16 12:10:00|11462.2|11458.2|11462.2|11458.2|11465.3|11461.3|11460.6|11456.6|2454
1663330500000|2022-09-16 12:15:00|11460.6|11456.6|11463.7|11459.7|11463.7|11459.7|11459|11455|2685
1663330800000|2022-09-16 12:20:00|11465.3|11461.3|11462.2|11458.2|11465.3|11461.3|11459|11455|4596
1663331100000|2022-09-16 12:25:00|11463.7|11459.7|11466.8|11462.8|11468.4|11464.4|11462.2|11458.2|4792
1663331400000|2022-09-16 12:30:00|11465.3|11461.3|11465.3|11461.3|11468.4|11464.4|11465.3|11461.3|5736
1663331700000|2022-09-16 12:35:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11462.2|11458.2|3137
1663332000000|2022-09-16 12:40:00|11465.3|11461.3|11459|11455|11465.3|11461.3|11457.5|11453.5|4296
1663332300000|2022-09-16 12:45:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11452.8|11448.8|3461
1663332600000|2022-09-16 12:50:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11452.8|11448.8|5869
1663332900000|2022-09-16 12:55:00|11454.3|11450.3|11451.2|11447.2|11457.5|11453.5|11451.2|11447.2|4712
1663333200000|2022-09-16 13:00:00|11449.7|11445.7|11452.8|11448.8|11457.5|11453.5|11445|11441|8748
1663333500000|2022-09-16 13:05:00|11453.6|11449.6|11451.2|11447.2|11453.6|11449.6|11448.1|11444.1|6441
1663333800000|2022-09-16 13:10:00|11452.8|11448.8|11451.2|11447.2|11455.9|11451.9|11449.7|11445.7|6051
1663334100000|2022-09-16 13:15:00|11452.8|11448.8|11449.7|11445.7|11452.8|11448.8|11448.1|11444.1|4588
1663334400000|2022-09-16 13:20:00|11448.1|11444.1|11454.3|11450.3|11455.9|11451.9|11448.1|11444.1|5186
1663334700000|2022-09-16 13:25:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|1607
1663335000000|2022-09-16 13:30:00|11455.9|11451.9|11459|11455|11459|11455|11454.3|11450.3|4769
1663335300000|2022-09-16 13:35:00|11460.6|11456.6|11452.8|11448.8|11462.2|11458.2|11452.8|11448.8|6518
1663335600000|2022-09-16 13:40:00|11454.3|11450.3|11451.2|11447.2|11455.9|11451.9|11449.7|11445.7|3439
1663335900000|2022-09-16 13:45:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11446.5|11442.5|5642
1663336200000|2022-09-16 13:50:00|11452.8|11448.8|11454.3|11450.3|11455.9|11451.9|11449.7|11445.7|3937
1663336500000|2022-09-16 13:55:00|11455.9|11451.9|11461.4|11457.4|11463.7|11459.7|11455.9|11451.9|7677
1663336800000|2022-09-16 14:00:00|11466.8|11462.8|11463.7|11459.7|11470|11466|11457.5|11453.5|10469
1663337100000|2022-09-16 14:05:00|11465.3|11461.3|11466.8|11462.8|11468.4|11464.4|11463.7|11459.7|6505
1663337400000|2022-09-16 14:10:00|11468.4|11464.4|11477.8|11473.8|11482.5|11478.5|11466.8|11462.8|7805
1663337700000|2022-09-16 14:15:00|11479.3|11475.3|11480.9|11476.9|11484|11480|11476.2|11472.2|4926
1663338000000|2022-09-16 14:20:00|11482.5|11478.5|11485.6|11481.6|11490.3|11486.3|11477.8|11473.8|6017
1663338300000|2022-09-16 14:25:00|11487.2|11483.2|11491.8|11487.8|11491.8|11487.8|11485.6|11481.6|8446
1663338600000|2022-09-16 14:30:00|11493.4|11489.4|11491.8|11487.8|11496.5|11492.5|11488.7|11484.7|6281
1663338900000|2022-09-16 14:35:00|11493.4|11489.4|11487.2|11483.2|11495|11491|11485.6|11481.6|7916
1663339200000|2022-09-16 14:40:00|11488.7|11484.7|11490.3|11486.3|11491.8|11487.8|11485.6|11481.6|3136
1663339500000|2022-09-16 14:45:00|11488.7|11484.7|11487.2|11483.2|11488.7|11484.7|11484|11480|3363
1663339800000|2022-09-16 14:50:00|11488.7|11484.7|11482.5|11478.5|11488.7|11484.7|11482.5|11478.5|3156
1663340100000|2022-09-16 14:55:00|11484|11480|11474.7|11470.7|11484|11480|11474.7|11470.7|3962
1663340400000|2022-09-16 15:00:00|11476.2|11472.2|11474.7|11470.7|11477.8|11473.8|11474.7|11470.7|4766
1663340700000|2022-09-16 15:05:00|11473.1|11469.1|11468.4|11464.4|11474.7|11470.7|11468.4|11464.4|3690
1663341000000|2022-09-16 15:10:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11466.8|11462.8|5108
1663341300000|2022-09-16 15:15:00|11473.1|11469.1|11477.8|11473.8|11479.3|11475.3|11473.1|11469.1|3257
1663341600000|2022-09-16 15:20:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|2335
1663341900000|2022-09-16 15:25:00|11473.1|11469.1|11476.2|11472.2|11479.3|11475.3|11473.1|11469.1|4032
1663342200000|2022-09-16 15:30:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11471.5|11467.5|2473
1663342500000|2022-09-16 15:35:00|11473.1|11469.1|11482.5|11478.5|11485.6|11481.6|11473.1|11469.1|8173
1663342800000|2022-09-16 15:40:00|11484|11480|11479.3|11475.3|11484|11480|11479.3|11475.3|2821
1663343100000|2022-09-16 15:45:00|11480.9|11476.9|11479.3|11475.3|11482.5|11478.5|11477.8|11473.8|4555
1663343400000|2022-09-16 15:50:00|11477.8|11473.8|11473.1|11469.1|11479.3|11475.3|11473.1|11469.1|4845
1663343700000|2022-09-16 15:55:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11468.4|11464.4|5867
1663344000000|2022-09-16 16:00:00|11468.4|11464.4|11473.1|11469.1|11473.1|11469.1|11468.4|11464.4|4077
1663344300000|2022-09-16 16:05:00|11471.5|11467.5|11473.1|11469.1|11474.7|11470.7|11471.5|11467.5|2298
1663344600000|2022-09-16 16:10:00|11471.5|11467.5|11473.1|11469.1|11474.7|11470.7|11471.5|11467.5|3591
1663344900000|2022-09-16 16:15:00|11471.5|11467.5|11477.8|11473.8|11477.8|11473.8|11471.5|11467.5|2701
1663345200000|2022-09-16 16:20:00|11479.3|11475.3|11480.9|11476.9|11482.5|11478.5|11477.8|11473.8|2868
1663345500000|2022-09-16 16:25:00|11482.5|11478.5|11476.2|11472.2|11482.5|11478.5|11474.7|11470.7|1732
1663345800000|2022-09-16 16:30:00|11474.7|11470.7|11471.5|11467.5|11476.2|11472.2|11471.5|11467.5|2542
1663346100000|2022-09-16 16:35:00|11470|11466|11474.7|11470.7|11474.7|11470.7|11470|11466|1146
1663346400000|2022-09-16 16:40:00|11473.1|11469.1|11470|11466|11473.1|11469.1|11468.4|11464.4|1223
1663346700000|2022-09-16 16:45:00|11471.5|11467.5|11470|11466|11473.1|11469.1|11468.4|11464.4|2760
1663347000000|2022-09-16 16:50:00|11468.4|11464.4|11468.4|11464.4|11473.1|11469.1|11468.4|11464.4|2544
1663347300000|2022-09-16 16:55:00|11470|11466|11468.4|11464.4|11470|11466|11468.4|11464.4|2212
1663347600000|2022-09-16 17:00:00|11470|11466|11473.1|11469.1|11473.1|11469.1|11468.4|11464.4|2362
1663347900000|2022-09-16 17:05:00|11471.5|11467.5|11473.1|11469.1|11474.7|11470.7|11471.5|11467.5|2056
1663348200000|2022-09-16 17:10:00|11474.7|11470.7|11477.8|11473.8|11479.3|11475.3|11474.7|11470.7|2261
1663348500000|2022-09-16 17:15:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|1747
1663348800000|2022-09-16 17:20:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|1005
1663349100000|2022-09-16 17:25:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|4292
1663349400000|2022-09-16 17:30:00|11476.2|11472.2|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|2898
1663349700000|2022-09-16 17:35:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|1526
1663350000000|2022-09-16 17:40:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|617
1663350300000|2022-09-16 17:45:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|1056
1663350600000|2022-09-16 17:50:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|1420
1663350900000|2022-09-16 17:55:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|1045
1663351200000|2022-09-16 18:00:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|1723
1663351500000|2022-09-16 18:05:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|1705
1663351800000|2022-09-16 18:10:00|11476.2|11472.2|11479.3|11475.3|11479.3|11475.3|11476.2|11472.2|1063
1663352100000|2022-09-16 18:15:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|2188
1663352400000|2022-09-16 18:20:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|1169
1663352700000|2022-09-16 18:25:00|11480.9|11476.9|11479.3|11475.3|11482.5|11478.5|11479.3|11475.3|3992
1663353000000|2022-09-16 18:30:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|3816
1663353300000|2022-09-16 18:35:00|11480.9|11476.9|11484|11480|11485.6|11481.6|11480.9|11476.9|1615
1663353600000|2022-09-16 18:40:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|1384
1663353900000|2022-09-16 18:45:00|11482.5|11478.5|11479.3|11475.3|11482.5|11478.5|11477.8|11473.8|6649
1663354200000|2022-09-16 18:50:00|11480.9|11476.9|11477.8|11473.8|11480.9|11476.9|11477.8|11473.8|2117
1663354500000|2022-09-16 18:55:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|1881
1663354800000|2022-09-16 19:00:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11474.7|11470.7|2984
1663355100000|2022-09-16 19:05:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|1630
1663355400000|2022-09-16 19:10:00|11479.3|11475.3|11476.2|11472.2|11479.3|11475.3|11476.2|11472.2|1111
1663355700000|2022-09-16 19:15:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|686
1663356000000|2022-09-16 19:20:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|717
1663356300000|2022-09-16 19:25:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|1002
1663356600000|2022-09-16 19:30:00|11476.2|11472.2|11479.3|11475.3|11479.3|11475.3|11476.2|11472.2|1280
1663356900000|2022-09-16 19:35:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|732
1663357200000|2022-09-16 19:40:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|2068
1663357500000|2022-09-16 19:45:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|1626
1663357800000|2022-09-16 19:50:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|492
1663358100000|2022-09-16 19:55:00|11474.7|11470.7|11473.1|11469.1|11476.2|11472.2|11473.1|11469.1|4194
1663358400000|2022-09-16 20:00:00|11474.7|11470.7|11473.1|11469.1|11476.2|11472.2|11473.1|11469.1|3728
1663358700000|2022-09-16 20:05:00|11473.9|11469.9|11474.7|11470.7|11474.7|11470.7|11473.9|11469.9|3079
1663359000000|2022-09-16 20:10:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|1084
1663359300000|2022-09-16 20:15:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|797
1663359600000|2022-09-16 20:20:00|||||||||138
1663359900000|2022-09-16 20:25:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|536
1663360200000|2022-09-16 20:30:00|||||||||868
1663360500000|2022-09-16 20:35:00|11470|11466|11470|11466|11471.5|11467.5|11468.4|11464.4|1678
1663360800000|2022-09-16 20:40:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|473
1663361100000|2022-09-16 20:45:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|854
1663361400000|2022-09-16 20:50:00|11473.1|11469.1|11473.9|11469.9|11474.7|11470.7|11473.1|11469.1|2702
1663361700000|2022-09-16 20:55:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|1664
1663538400000|2022-09-18 22:00:00|11469.2|11465.2|11468.4|11464.4|11469.2|11465.2|11466.8|11462.8|671
1663538700000|2022-09-18 22:05:00|11470|11466|11470|11466|11473.1|11469.1|11470|11466|588
1663539000000|2022-09-18 22:10:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|723
1663539300000|2022-09-18 22:15:00|11470|11466|11470|11466|11470|11466|11468.4|11464.4|80
1663539600000|2022-09-18 22:20:00|11470.8|11466.8|11470|11466|11471.5|11467.5|11470|11466|134
1663539900000|2022-09-18 22:25:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|109
1663540200000|2022-09-18 22:30:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|376
1663540500000|2022-09-18 22:35:00|||||||||108
1663540800000|2022-09-18 22:40:00|||||||||31
1663541100000|2022-09-18 22:45:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|131
1663541400000|2022-09-18 22:50:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|515
1663541700000|2022-09-18 22:55:00|||||||||15
1663542000000|2022-09-18 23:00:00|11473.9|11469.9|11474.7|11470.7|11474.7|11470.7|11473.9|11469.9|319
1663542300000|2022-09-18 23:05:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|130
1663542600000|2022-09-18 23:10:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|553
1663542900000|2022-09-18 23:15:00|11477.8|11473.8|11474.7|11470.7|11477.8|11473.8|11474.7|11470.7|376
1663543200000|2022-09-18 23:20:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|89
1663543500000|2022-09-18 23:25:00|||||||||62
1663543800000|2022-09-18 23:30:00|11474.7|11470.7|11480.9|11476.9|11480.9|11476.9|11474.7|11470.7|1874
1663544100000|2022-09-18 23:35:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|476
1663544400000|2022-09-18 23:40:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|160
1663544700000|2022-09-18 23:45:00|||||||||73
1663545000000|2022-09-18 23:50:00|||||||||70
1663545300000|2022-09-18 23:55:00|||||||||44
1663545600000|2022-09-19 00:00:00|||||||||60
1663545900000|2022-09-19 00:05:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|436
1663546200000|2022-09-19 00:10:00|||||||||396
1663546500000|2022-09-19 00:15:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|87
1663546800000|2022-09-19 00:20:00|11480.1|11476.1|11479.3|11475.3|11480.1|11476.1|11479.3|11475.3|40
1663547100000|2022-09-19 00:25:00|||||||||389
1663547400000|2022-09-19 00:30:00|||||||||389
1663547700000|2022-09-19 00:35:00|11477.8|11473.8|11474.7|11470.7|11477.8|11473.8|11474.7|11470.7|543
1663548000000|2022-09-19 00:40:00|11473.1|11469.1|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|689
1663548300000|2022-09-19 00:45:00|11471.5|11467.5|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|596
1663548600000|2022-09-19 00:50:00|11470.8|11466.8|11471.5|11467.5|11471.5|11467.5|11470.8|11466.8|451
1663548900000|2022-09-19 00:55:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|579
1663549200000|2022-09-19 01:00:00|11473.1|11469.1|11470|11466|11473.1|11469.1|11470|11466|790
1663549500000|2022-09-19 01:05:00|||||||||161
1663549800000|2022-09-19 01:10:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11468.4|11464.4|416
1663550100000|2022-09-19 01:15:00|||||||||87
1663550400000|2022-09-19 01:20:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11468.4|11464.4|208
1663550700000|2022-09-19 01:25:00|11470|11466|11470|11466|11470|11466|11468.4|11464.4|132
1663551000000|2022-09-19 01:30:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|81
1663551300000|2022-09-19 01:35:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|164
1663551600000|2022-09-19 01:40:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|104
1663551900000|2022-09-19 01:45:00|||||||||17
1663552200000|2022-09-19 01:50:00|11470|11466|11468.4|11464.4|11470|11466|11468.4|11464.4|349
1663552500000|2022-09-19 01:55:00|||||||||8
1663552800000|2022-09-19 02:00:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|57
1663553100000|2022-09-19 02:05:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|373
1663553400000|2022-09-19 02:10:00|||||||||461
1663553700000|2022-09-19 02:15:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|104
1663554000000|2022-09-19 02:20:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|255
1663554300000|2022-09-19 02:25:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|509
1663554600000|2022-09-19 02:30:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|446
1663554900000|2022-09-19 02:35:00|||||||||126
1663555200000|2022-09-19 02:40:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|401
1663555500000|2022-09-19 02:45:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|47
1663555800000|2022-09-19 02:50:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|452
1663556100000|2022-09-19 02:55:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|141
1663556400000|2022-09-19 03:00:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|363
1663556700000|2022-09-19 03:05:00|||||||||42
1663557000000|2022-09-19 03:10:00|||||||||4
1663557300000|2022-09-19 03:15:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|285
1663557600000|2022-09-19 03:20:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|691
1663557900000|2022-09-19 03:25:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|67
1663558200000|2022-09-19 03:30:00|||||||||151
1663558500000|2022-09-19 03:35:00|||||||||56
1663558800000|2022-09-19 03:40:00|||||||||38
1663559100000|2022-09-19 03:45:00|||||||||36
1663559400000|2022-09-19 03:50:00|||||||||148
1663559700000|2022-09-19 03:55:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|404
1663560000000|2022-09-19 04:00:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|299
1663560300000|2022-09-19 04:05:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|201
1663560600000|2022-09-19 04:10:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|70
1663560900000|2022-09-19 04:15:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|22
1663561200000|2022-09-19 04:20:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|20
1663561500000|2022-09-19 04:25:00|||||||||64
1663561800000|2022-09-19 04:30:00|||||||||124
1663562100000|2022-09-19 04:35:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|158
1663562400000|2022-09-19 04:40:00|||||||||343
1663562700000|2022-09-19 04:45:00|||||||||85
1663563000000|2022-09-19 04:50:00|||||||||47
1663563300000|2022-09-19 04:55:00|||||||||211
1663563600000|2022-09-19 05:00:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|190
1663563900000|2022-09-19 05:05:00|||||||||83
1663564200000|2022-09-19 05:10:00|||||||||82
1663564500000|2022-09-19 05:15:00|||||||||32
1663564800000|2022-09-19 05:20:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|51
1663565100000|2022-09-19 05:25:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|180
1663565400000|2022-09-19 05:30:00|||||||||63
1663565700000|2022-09-19 05:35:00|||||||||41
1663566000000|2022-09-19 05:40:00|||||||||83
1663566300000|2022-09-19 05:45:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|148
1663566600000|2022-09-19 05:50:00|||||||||134
1663566900000|2022-09-19 05:55:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|284
1663567200000|2022-09-19 06:00:00|11463.7|11459.7|11460.6|11456.6|11465.3|11461.3|11460.6|11456.6|2026
1663567500000|2022-09-19 06:05:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|950
1663567800000|2022-09-19 06:10:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|506
1663568100000|2022-09-19 06:15:00|11459|11455|11459|11455|11460.6|11456.6|11459|11455|553
1663568400000|2022-09-19 06:20:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11459|11455|763
1663568700000|2022-09-19 06:25:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11459|11455|550
1663569000000|2022-09-19 06:30:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11459|11455|414
1663569300000|2022-09-19 06:35:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11459|11455|486
1663569600000|2022-09-19 06:40:00|||||||||31
1663569900000|2022-09-19 06:45:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|306
1663570200000|2022-09-19 06:50:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|85
1663570500000|2022-09-19 06:55:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|858
1663570800000|2022-09-19 07:00:00|11466.8|11462.8|11465.3|11461.3|11468.4|11464.4|11465.3|11461.3|1364
1663571100000|2022-09-19 07:05:00|11466.8|11462.8|11462.2|11458.2|11466.8|11462.8|11462.2|11458.2|1098
1663571400000|2022-09-19 07:10:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|402
1663571700000|2022-09-19 07:15:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|275
1663572000000|2022-09-19 07:20:00|11462.2|11458.2|11459|11455|11462.2|11458.2|11459|11455|250
1663572300000|2022-09-19 07:25:00|11457.5|11453.5|11454.3|11450.3|11457.5|11453.5|11454.3|11450.3|394
1663572600000|2022-09-19 07:30:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|742
1663572900000|2022-09-19 07:35:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11454.3|11450.3|791
1663573200000|2022-09-19 07:40:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|503
1663573500000|2022-09-19 07:45:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|1636
1663573800000|2022-09-19 07:50:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|546
1663574100000|2022-09-19 07:55:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|669
1663574400000|2022-09-19 08:00:00|11448.1|11444.1|11451.2|11447.2|11451.2|11447.2|11448.1|11444.1|1153
1663574700000|2022-09-19 08:05:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|2210
1663575000000|2022-09-19 08:10:00|11450.4|11446.4|11449.7|11445.7|11450.4|11446.4|11449.7|11445.7|708
1663575300000|2022-09-19 08:15:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|1116
1663575600000|2022-09-19 08:20:00|||||||||856
1663575900000|2022-09-19 08:25:00|11450.4|11446.4|11448.1|11444.1|11450.4|11446.4|11448.1|11444.1|1177
1663576200000|2022-09-19 08:30:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|2494
1663576500000|2022-09-19 08:35:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|1525
1663576800000|2022-09-19 08:40:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|745
1663577100000|2022-09-19 08:45:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11445|11441|1405
1663577400000|2022-09-19 08:50:00|11445|11441|11445|11441|11445|11441|11445|11441|894
1663577700000|2022-09-19 08:55:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11441.8|11437.8|2334
1663578000000|2022-09-19 09:00:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|500
1663578300000|2022-09-19 09:05:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|1266
1663578600000|2022-09-19 09:10:00|||||||||162
1663578900000|2022-09-19 09:15:00|11445|11441|11443.4|11439.4|11445|11441|11443.4|11439.4|893
1663579200000|2022-09-19 09:20:00|11445|11441|11445|11441|11446.5|11442.5|11445|11441|2631
1663579500000|2022-09-19 09:25:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|221
1663579800000|2022-09-19 09:30:00|11443.4|11439.4|11445|11441|11446.5|11442.5|11443.4|11439.4|1117
1663580100000|2022-09-19 09:35:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|142
1663580400000|2022-09-19 09:40:00|11445.8|11441.8|11446.5|11442.5|11446.5|11442.5|11445|11441|322
1663580700000|2022-09-19 09:45:00|11445|11441|11445|11441|11446.5|11442.5|11445|11441|422
1663581000000|2022-09-19 09:50:00|||||||||124
1663581300000|2022-09-19 09:55:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|820
1663581600000|2022-09-19 10:00:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11445|11441|1054
1663581900000|2022-09-19 10:05:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|1240
1663582200000|2022-09-19 10:10:00|11445|11441|11443.4|11439.4|11445|11441|11443.4|11439.4|861
1663582500000|2022-09-19 10:15:00|11441.8|11437.8|11445|11441|11445|11441|11441.8|11437.8|883
1663582800000|2022-09-19 10:20:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11443.4|11439.4|645
1663583100000|2022-09-19 10:25:00|11441.8|11437.8|11443.4|11439.4|11445|11441|11441.8|11437.8|728
1663583400000|2022-09-19 10:30:00|11445|11441|11443.4|11439.4|11445|11441|11441.8|11437.8|454
1663583700000|2022-09-19 10:35:00|11445|11441|11443.4|11439.4|11445|11441|11441.8|11437.8|881
1663584000000|2022-09-19 10:40:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|748
1663584300000|2022-09-19 10:45:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|549
1663584600000|2022-09-19 10:50:00|11441.8|11437.8|11445|11441|11445|11441|11441.8|11437.8|761
1663584900000|2022-09-19 10:55:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|181
1663585200000|2022-09-19 11:00:00|11443.4|11439.4|11440.3|11436.3|11443.4|11439.4|11440.3|11436.3|517
1663585500000|2022-09-19 11:05:00|11438.7|11434.7|11435.6|11431.6|11440.3|11436.3|11434|11430|3160
1663585800000|2022-09-19 11:10:00|11434|11430|11440.3|11436.3|11441.8|11437.8|11434|11430|1146
1663586100000|2022-09-19 11:15:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|2337
1663586400000|2022-09-19 11:20:00|11438.7|11434.7|11435.6|11431.6|11440.3|11436.3|11435.6|11431.6|2282
1663586700000|2022-09-19 11:25:00|11434|11430|11434|11430|11434|11430|11427.8|11423.8|9417
1663587000000|2022-09-19 11:30:00|11435.6|11431.6|11440.3|11436.3|11440.3|11436.3|11435.6|11431.6|2932
1663587300000|2022-09-19 11:35:00|11441.8|11437.8|11440.3|11436.3|11443.4|11439.4|11438.7|11434.7|3019
1663587600000|2022-09-19 11:40:00|11438.7|11434.7|11437.2|11433.2|11440.3|11436.3|11434.8|11430.8|2369
1663587900000|2022-09-19 11:45:00|11435.6|11431.6|11437.2|11433.2|11438.7|11434.7|11435.6|11431.6|870
1663588200000|2022-09-19 11:50:00|11438.7|11434.7|11438.7|11434.7|11440.3|11436.3|11435.6|11431.6|3780
1663588500000|2022-09-19 11:55:00|11440.3|11436.3|11435.6|11431.6|11440.3|11436.3|11434|11430|1470
1663588800000|2022-09-19 12:00:00|11434|11430|11434|11430|11434|11430|11430.9|11426.9|3357
1663589100000|2022-09-19 12:05:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11427.8|11423.8|2168
1663589400000|2022-09-19 12:10:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|3231
1663589700000|2022-09-19 12:15:00|11429.3|11425.3|11427.8|11423.8|11430.9|11426.9|11427.8|11423.8|2769
1663590000000|2022-09-19 12:20:00|11429.3|11425.3|11435.6|11431.6|11437.2|11433.2|11429.3|11425.3|4192
1663590300000|2022-09-19 12:25:00|11437.2|11433.2|11437.2|11433.2|11445|11441|11437.2|11433.2|5492
1663590600000|2022-09-19 12:30:00|11438.7|11434.7|11443.4|11439.4|11445|11441|11434|11430|4527
1663590900000|2022-09-19 12:35:00|11441.8|11437.8|11448.1|11444.1|11448.1|11444.1|11441.8|11437.8|3380
1663591200000|2022-09-19 12:40:00|11451.2|11447.2|11451.2|11447.2|11454.3|11450.3|11449.7|11445.7|6890
1663591500000|2022-09-19 12:45:00|11452.8|11448.8|11449.7|11445.7|11454.3|11450.3|11449.7|11445.7|5344
1663591800000|2022-09-19 12:50:00|11451.2|11447.2|11451.2|11447.2|11454.3|11450.3|11449.7|11445.7|3574
1663592100000|2022-09-19 12:55:00|11452.8|11448.8|11449.7|11445.7|11454.3|11450.3|11449.7|11445.7|3555
1663592400000|2022-09-19 13:00:00|11451.2|11447.2|11454.3|11450.3|11459|11455|11449.7|11445.7|4478
1663592700000|2022-09-19 13:05:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11451.2|11447.2|2016
1663593000000|2022-09-19 13:10:00|11455.9|11451.9|11448.1|11444.1|11457.5|11453.5|11446.5|11442.5|4853
1663593300000|2022-09-19 13:15:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11443.4|11439.4|3052
1663593600000|2022-09-19 13:20:00|11445|11441|11441.8|11437.8|11446.5|11442.5|11440.3|11436.3|2785
1663593900000|2022-09-19 13:25:00|11440.3|11436.3|11430.9|11426.9|11441.8|11437.8|11430.9|11426.9|5424
1663594200000|2022-09-19 13:30:00|11432.5|11428.5|11430.9|11426.9|11435.6|11431.6|11427.8|11423.8|9048
1663594500000|2022-09-19 13:35:00|11429.3|11425.3|11426.2|11422.2|11431.7|11427.7|11424.7|11420.7|5958
1663594800000|2022-09-19 13:40:00|11427.8|11423.8|11432.5|11428.5|11432.5|11428.5|11426.2|11422.2|7043
1663595100000|2022-09-19 13:45:00|11434|11430|11430.9|11426.9|11434|11430|11430.9|11426.9|5521
1663595400000|2022-09-19 13:50:00|11429.3|11425.3|11432.5|11428.5|11432.5|11428.5|11429.3|11425.3|3711
1663595700000|2022-09-19 13:55:00|11430.9|11426.9|11432.5|11428.5|11432.5|11428.5|11429.3|11425.3|2360
1663596000000|2022-09-19 14:00:00|11430.9|11426.9|11427.8|11423.8|11435.6|11431.6|11427.8|11423.8|3756
1663596300000|2022-09-19 14:05:00|11429.3|11425.3|11432.5|11428.5|11432.5|11428.5|11427.8|11423.8|4630
1663596600000|2022-09-19 14:10:00|11430.9|11426.9|11430.9|11426.9|11437.2|11433.2|11430.9|11426.9|4787
1663596900000|2022-09-19 14:15:00|11429.3|11425.3|11432.5|11428.5|11432.5|11428.5|11429.3|11425.3|3228
1663597200000|2022-09-19 14:20:00|11430.9|11426.9|11429.3|11425.3|11432.5|11428.5|11427.8|11423.8|2258
1663597500000|2022-09-19 14:25:00|11430.9|11426.9|11435.6|11431.6|11435.6|11431.6|11430.9|11426.9|3778
1663597800000|2022-09-19 14:30:00|11434|11430|11440.3|11436.3|11440.3|11436.3|11434|11430|3973
1663598100000|2022-09-19 14:35:00|11438.7|11434.7|11434|11430|11441.8|11437.8|11434|11430|3843
1663598400000|2022-09-19 14:40:00|11432.5|11428.5|11432.5|11428.5|11434|11430|11430.9|11426.9|2993
1663598700000|2022-09-19 14:45:00|11434|11430|11437.2|11433.2|11437.2|11433.2|11434|11430|3445
1663599000000|2022-09-19 14:50:00|11438.7|11434.7|11441.8|11437.8|11443.4|11439.4|11437.2|11433.2|5496
1663599300000|2022-09-19 14:55:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|2689
1663599600000|2022-09-19 15:00:00|11441.8|11437.8|11445|11441|11448.1|11444.1|11440.3|11436.3|4621
1663599900000|2022-09-19 15:05:00|11445.8|11441.8|11451.2|11447.2|11451.2|11447.2|11445|11441|4208
1663600200000|2022-09-19 15:10:00|11449.7|11445.7|11452.8|11448.8|11454.3|11450.3|11449.7|11445.7|6734
1663600500000|2022-09-19 15:15:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11449.7|11445.7|4620
1663600800000|2022-09-19 15:20:00|11455.9|11451.9|11452.8|11448.8|11457.5|11453.5|11449.7|11445.7|4544
1663601100000|2022-09-19 15:25:00|11451.2|11447.2|11452.8|11448.8|11452.8|11448.8|11448.1|11444.1|2577
1663601400000|2022-09-19 15:30:00|11451.2|11447.2|11448.1|11444.1|11451.2|11447.2|11448.1|11444.1|1031
1663601700000|2022-09-19 15:35:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|1436
1663602000000|2022-09-19 15:40:00|11445|11441|11445|11441|11446.5|11442.5|11443.4|11439.4|1943
1663602300000|2022-09-19 15:45:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11443.4|11439.4|1078
1663602600000|2022-09-19 15:50:00|11441.8|11437.8|11438.7|11434.7|11441.8|11437.8|11438.7|11434.7|1209
1663602900000|2022-09-19 15:55:00|11440.3|11436.3|11441.8|11437.8|11443.4|11439.4|11438.7|11434.7|827
1663603200000|2022-09-19 16:00:00|11443.4|11439.4|11445|11441|11446.5|11442.5|11443.4|11439.4|1623
1663603500000|2022-09-19 16:05:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11445|11441|1244
1663603800000|2022-09-19 16:10:00|11445|11441|11448.1|11444.1|11449.7|11445.7|11445|11441|2367
1663604100000|2022-09-19 16:15:00|11449.7|11445.7|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|1177
1663604400000|2022-09-19 16:20:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11449.7|11445.7|2168
1663604700000|2022-09-19 16:25:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|4954
1663605000000|2022-09-19 16:30:00|11454.3|11450.3|11451.2|11447.2|11454.3|11450.3|11451.2|11447.2|1929
1663605300000|2022-09-19 16:35:00|11449.7|11445.7|11446.5|11442.5|11449.7|11445.7|11446.5|11442.5|2699
1663605600000|2022-09-19 16:40:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|1056
1663605900000|2022-09-19 16:45:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|1100
1663606200000|2022-09-19 16:50:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|581
1663606500000|2022-09-19 16:55:00|11446.5|11442.5|11448.1|11444.1|11449.7|11445.7|11446.5|11442.5|787
1663606800000|2022-09-19 17:00:00|11449.7|11445.7|11454.3|11450.3|11454.3|11450.3|11449.7|11445.7|3215
1663607100000|2022-09-19 17:05:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|924
1663607400000|2022-09-19 17:10:00|11449.7|11445.7|11445|11441|11451.2|11447.2|11445|11441|1108
1663607700000|2022-09-19 17:15:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11445|11441|2129
1663608000000|2022-09-19 17:20:00|11448.9|11444.9|11446.5|11442.5|11448.9|11444.9|11446.5|11442.5|973
1663608300000|2022-09-19 17:25:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11446.5|11442.5|250
1663608600000|2022-09-19 17:30:00|||||||||567
1663608900000|2022-09-19 17:35:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|1077
1663609200000|2022-09-19 17:40:00|11446.5|11442.5|11445|11441|11448.1|11444.1|11445|11441|2890
1663609500000|2022-09-19 17:45:00|11443.4|11439.4|11445|11441|11448.1|11444.1|11443.4|11439.4|2832
1663609800000|2022-09-19 17:50:00|11443.4|11439.4|11441.8|11437.8|11445|11441|11441.8|11437.8|1993
1663610100000|2022-09-19 17:55:00|11443.4|11439.4|11441.8|11437.8|11445|11441|11441.8|11437.8|1365
1663610400000|2022-09-19 18:00:00|11442.6|11438.6|11440.3|11436.3|11443.4|11439.4|11440.3|11436.3|1639
1663610700000|2022-09-19 18:05:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|1206
1663611000000|2022-09-19 18:10:00|11443.4|11439.4|11438.7|11434.7|11443.4|11439.4|11438.7|11434.7|3431
1663611300000|2022-09-19 18:15:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|958
1663611600000|2022-09-19 18:20:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|2511
1663611900000|2022-09-19 18:25:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|843
1663612200000|2022-09-19 18:30:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11440.3|11436.3|1884
1663612500000|2022-09-19 18:35:00|||||||||452
1663612800000|2022-09-19 18:40:00|11441.8|11437.8|11438.7|11434.7|11441.8|11437.8|11438.7|11434.7|2145
1663613100000|2022-09-19 18:45:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|1608
1663613400000|2022-09-19 18:50:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|1298
1663613700000|2022-09-19 18:55:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11437.2|11433.2|5374
1663614000000|2022-09-19 19:00:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|5721
1663614300000|2022-09-19 19:05:00|11440.3|11436.3|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|2778
1663614600000|2022-09-19 19:10:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|1116
1663614900000|2022-09-19 19:15:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|399
1663615200000|2022-09-19 19:20:00|11438.7|11434.7|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|2049
1663615500000|2022-09-19 19:25:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|2332
1663615800000|2022-09-19 19:30:00|11441.8|11437.8|11438.7|11434.7|11441.8|11437.8|11438.7|11434.7|2206
1663616100000|2022-09-19 19:35:00|11440.3|11436.3|11441.8|11437.8|11443.4|11439.4|11438.7|11434.7|2621
1663616400000|2022-09-19 19:40:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|1338
1663616700000|2022-09-19 19:45:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|1816
1663617000000|2022-09-19 19:50:00|11441.8|11437.8|11445|11441|11445|11441|11440.3|11436.3|1287
1663617300000|2022-09-19 19:55:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|2707
1663617600000|2022-09-19 20:00:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|3543
1663617900000|2022-09-19 20:05:00|11438.7|11434.7|11441.8|11437.8|11441.8|11437.8|11438.7|11434.7|1670
1663618200000|2022-09-19 20:10:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|877
1663618500000|2022-09-19 20:15:00|||||||||501
1663618800000|2022-09-19 20:20:00|11441.8|11437.8|11438.7|11434.7|11441.8|11437.8|11438.7|11434.7|1265
1663619100000|2022-09-19 20:25:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|801
1663619400000|2022-09-19 20:30:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|1490
1663619700000|2022-09-19 20:35:00|11437.2|11433.2|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|819
1663620000000|2022-09-19 20:40:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|2797
1663620300000|2022-09-19 20:45:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|555
1663620600000|2022-09-19 20:50:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|1236
1663620900000|2022-09-19 20:55:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|2842
1663624800000|2022-09-19 22:00:00|11445|11441|11441.8|11437.8|11445|11441|11441.8|11437.8|469
1663625100000|2022-09-19 22:05:00|||||||||128
1663625400000|2022-09-19 22:10:00|||||||||62
1663625700000|2022-09-19 22:15:00|||||||||138
1663626000000|2022-09-19 22:20:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|93
1663626300000|2022-09-19 22:25:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|363
1663626600000|2022-09-19 22:30:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|234
1663626900000|2022-09-19 22:35:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|47
1663627200000|2022-09-19 22:40:00|||||||||207
1663627500000|2022-09-19 22:45:00|||||||||108
1663627800000|2022-09-19 22:50:00|||||||||80
1663628100000|2022-09-19 22:55:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|47
1663628400000|2022-09-19 23:00:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|166
1663628700000|2022-09-19 23:05:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|257
1663629000000|2022-09-19 23:10:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|244
1663629300000|2022-09-19 23:15:00|||||||||11
1663629600000|2022-09-19 23:20:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|155
1663629900000|2022-09-19 23:25:00|||||||||33
1663630200000|2022-09-19 23:30:00|11441.8|11437.8|11440.3|11436.3|11443.4|11439.4|11440.3|11436.3|539
1663630500000|2022-09-19 23:35:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|70
1663630800000|2022-09-19 23:40:00|||||||||9
1663631100000|2022-09-19 23:45:00|11437.2|11433.2|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|667
1663631400000|2022-09-19 23:50:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|359
1663631700000|2022-09-19 23:55:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|221
1663632000000|2022-09-20 00:00:00|11441.8|11437.8|11445|11441|11445|11441|11441.8|11437.8|1028
1663632300000|2022-09-20 00:05:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|213
1663632600000|2022-09-20 00:10:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11443.4|11439.4|262
1663632900000|2022-09-20 00:15:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|118
1663633200000|2022-09-20 00:20:00|11445|11441|11445|11441|11446.5|11442.5|11445|11441|61
1663633500000|2022-09-20 00:25:00|||||||||97
1663633800000|2022-09-20 00:30:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|373
1663634100000|2022-09-20 00:35:00|11445|11441|11443.4|11439.4|11445|11441|11441.8|11437.8|412
1663634400000|2022-09-20 00:40:00|11445|11441|11445|11441|11446.5|11442.5|11445|11441|299
1663634700000|2022-09-20 00:45:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11445|11441|146
1663635000000|2022-09-20 00:50:00|11445|11441|11445|11441|11445|11441|11445|11441|83
1663635300000|2022-09-20 00:55:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|393
1663635600000|2022-09-20 01:00:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|263
1663635900000|2022-09-20 01:05:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|285
1663636200000|2022-09-20 01:10:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|438
1663636500000|2022-09-20 01:15:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11448.1|11444.1|412
1663636800000|2022-09-20 01:20:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|108
1663637100000|2022-09-20 01:25:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|297
1663637400000|2022-09-20 01:30:00|11445|11441|11445|11441|11446.5|11442.5|11445|11441|187
1663637700000|2022-09-20 01:35:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11445|11441|193
1663638000000|2022-09-20 01:40:00|||||||||43
1663638300000|2022-09-20 01:45:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11445|11441|295
1663638600000|2022-09-20 01:50:00|||||||||230
1663638900000|2022-09-20 01:55:00|11445|11441|11445|11441|11445|11441|11445|11441|24
1663639200000|2022-09-20 02:00:00|||||||||39
1663639500000|2022-09-20 02:05:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|130
1663639800000|2022-09-20 02:10:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|252
1663640100000|2022-09-20 02:15:00|||||||||44
1663640400000|2022-09-20 02:20:00|11445|11441|11446.5|11442.5|11448.1|11444.1|11445|11441|206
1663640700000|2022-09-20 02:25:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|220
1663641000000|2022-09-20 02:30:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|357
1663641300000|2022-09-20 02:35:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|137
1663641600000|2022-09-20 02:40:00|||||||||39
1663641900000|2022-09-20 02:45:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|181
1663642200000|2022-09-20 02:50:00|||||||||149
1663642500000|2022-09-20 02:55:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|621
1663642800000|2022-09-20 03:00:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|341
1663643100000|2022-09-20 03:05:00|11451.2|11447.2|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|390
1663643400000|2022-09-20 03:10:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|264
1663643700000|2022-09-20 03:15:00|||||||||520
1663644000000|2022-09-20 03:20:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|53
1663644300000|2022-09-20 03:25:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|150
1663644600000|2022-09-20 03:30:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|133
1663644900000|2022-09-20 03:35:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|131
1663645200000|2022-09-20 03:40:00|||||||||56
1663645500000|2022-09-20 03:45:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|103
1663645800000|2022-09-20 03:50:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|832
1663646100000|2022-09-20 03:55:00|||||||||158
1663646400000|2022-09-20 04:00:00|11454.3|11450.3|11449.7|11445.7|11454.3|11450.3|11449.7|11445.7|1032
1663646700000|2022-09-20 04:05:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|912
1663647000000|2022-09-20 04:10:00|||||||||158
1663647300000|2022-09-20 04:15:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|355
1663647600000|2022-09-20 04:20:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|527
1663647900000|2022-09-20 04:25:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|66
1663648200000|2022-09-20 04:30:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|206
1663648500000|2022-09-20 04:35:00|||||||||2
1663648800000|2022-09-20 04:40:00|||||||||14
1663649100000|2022-09-20 04:45:00|11445|11441|11445|11441|11445|11441|11445|11441|102
1663649400000|2022-09-20 04:50:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|224
1663649700000|2022-09-20 04:55:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|321
1663650000000|2022-09-20 05:00:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|106
1663650300000|2022-09-20 05:05:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|96
1663650600000|2022-09-20 05:10:00|||||||||65
1663650900000|2022-09-20 05:15:00|11444.2|11440.2|11445|11441|11445|11441|11444.2|11440.2|55
1663651200000|2022-09-20 05:20:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|849
1663651500000|2022-09-20 05:25:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11445|11441|182
1663651800000|2022-09-20 05:30:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|80
1663652100000|2022-09-20 05:35:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|283
1663652400000|2022-09-20 05:40:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|43
1663652700000|2022-09-20 05:45:00|11448.1|11444.1|11446.5|11442.5|11449.7|11445.7|11446.5|11442.5|1262
1663653000000|2022-09-20 05:50:00|11445|11441|11445|11441|11445|11441|11445|11441|100
1663653300000|2022-09-20 05:55:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|167
1663653600000|2022-09-20 06:00:00|11445|11441|11440.3|11436.3|11446.5|11442.5|11440.3|11436.3|4964
1663653900000|2022-09-20 06:05:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|568
1663654200000|2022-09-20 06:10:00|11437.2|11433.2|11440.3|11436.3|11440.3|11436.3|11437.2|11433.2|318
1663654500000|2022-09-20 06:15:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|1503
1663654800000|2022-09-20 06:20:00|11443.4|11439.4|11446.5|11442.5|11448.1|11444.1|11441.8|11437.8|2275
1663655100000|2022-09-20 06:25:00|11445|11441|11446.5|11442.5|11448.1|11444.1|11445|11441|1659
1663655400000|2022-09-20 06:30:00|11448.1|11444.1|11443.4|11439.4|11448.1|11444.1|11443.4|11439.4|1151
1663655700000|2022-09-20 06:35:00|11441.8|11437.8|11446.5|11442.5|11446.5|11442.5|11441.8|11437.8|953
1663656000000|2022-09-20 06:40:00|11445|11441|11443.4|11439.4|11445|11441|11443.4|11439.4|1659
1663656300000|2022-09-20 06:45:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|1457
1663656600000|2022-09-20 06:50:00|11443.4|11439.4|11445|11441|11446.5|11442.5|11443.4|11439.4|1620
1663656900000|2022-09-20 06:55:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11441.8|11437.8|1014
1663657200000|2022-09-20 07:00:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11440.3|11436.3|2958
1663657500000|2022-09-20 07:05:00|11445|11441|11443.4|11439.4|11448.1|11444.1|11443.4|11439.4|1558
1663657800000|2022-09-20 07:10:00|11445|11441|11445|11441|11446.5|11442.5|11443.4|11439.4|1936
1663658100000|2022-09-20 07:15:00|11446.5|11442.5|11445|11441|11448.1|11444.1|11445|11441|1224
1663658400000|2022-09-20 07:20:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11443.4|11439.4|1876
1663658700000|2022-09-20 07:25:00|11445|11441|11446.5|11442.5|11448.1|11444.1|11445|11441|2259
1663659000000|2022-09-20 07:30:00|11445|11441|11437.2|11433.2|11446.5|11442.5|11437.2|11433.2|4682
1663659300000|2022-09-20 07:35:00|11438.7|11434.7|11435.6|11431.6|11438.7|11434.7|11434|11430|3475
1663659600000|2022-09-20 07:40:00|11434|11430|11430.9|11426.9|11435.6|11431.6|11429.3|11425.3|4008
1663659900000|2022-09-20 07:45:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|2279
1663660200000|2022-09-20 07:50:00|||||||||1613
1663660500000|2022-09-20 07:55:00|11429.3|11425.3|11430.9|11426.9|11430.9|11426.9|11429.3|11425.3|3409
1663660800000|2022-09-20 08:00:00|11429.3|11425.3|11432.5|11428.5|11434|11430|11429.3|11425.3|2184
1663661100000|2022-09-20 08:05:00|11430.9|11426.9|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|2338
1663661400000|2022-09-20 08:10:00|11432.5|11428.5|11429.3|11425.3|11432.5|11428.5|11429.3|11425.3|2020
1663661700000|2022-09-20 08:15:00|11427.8|11423.8|11427.8|11423.8|11429.3|11425.3|11427.8|11423.8|1569
1663662000000|2022-09-20 08:20:00|11429.3|11425.3|11426.2|11422.2|11429.3|11425.3|11424.7|11420.7|7188
1663662300000|2022-09-20 08:25:00|11424.7|11420.7|11424.7|11420.7|11427.8|11423.8|11424.7|11420.7|3102
1663662600000|2022-09-20 08:30:00|11423.1|11419.1|11426.2|11422.2|11426.2|11422.2|11421.5|11417.5|3505
1663662900000|2022-09-20 08:35:00|11427.8|11423.8|11427.8|11423.8|11429.3|11425.3|11426.2|11422.2|1304
1663663200000|2022-09-20 08:40:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|2000
1663663500000|2022-09-20 08:45:00|11424.7|11420.7|11424.7|11420.7|11426.2|11422.2|11423.1|11419.1|1768
1663663800000|2022-09-20 08:50:00|11423.1|11419.1|11421.5|11417.5|11426.2|11422.2|11421.5|11417.5|1797
1663664100000|2022-09-20 08:55:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11421.5|11417.5|1820
1663664400000|2022-09-20 09:00:00|11421.5|11417.5|11420|11416|11423.1|11419.1|11420|11416|2339
1663664700000|2022-09-20 09:05:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11420|11416|2009
1663665000000|2022-09-20 09:10:00|11418.4|11414.4|11420|11416|11420|11416|11416.8|11412.8|3078
1663665300000|2022-09-20 09:15:00|11418.4|11414.4|11413.7|11409.7|11418.4|11414.4|11413.7|11409.7|4597
1663665600000|2022-09-20 09:20:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|7309
1663665900000|2022-09-20 09:25:00|11412.2|11408.2|11410.6|11406.6|11413.7|11409.7|11407.5|11403.5|6236
1663666200000|2022-09-20 09:30:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11410.6|11406.6|3908
1663666500000|2022-09-20 09:35:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11410.6|11406.6|5125
1663666800000|2022-09-20 09:40:00|11412.2|11408.2|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|6192
1663667100000|2022-09-20 09:45:00|11412.2|11408.2|11409|11405|11413.7|11409.7|11407.5|11403.5|3913
1663667400000|2022-09-20 09:50:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11409|11405|1809
1663667700000|2022-09-20 09:55:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|2714
1663668000000|2022-09-20 10:00:00|11409|11405|11409|11405|11410.6|11406.6|11407.5|11403.5|2226
1663668300000|2022-09-20 10:05:00|||||||||1498
1663668600000|2022-09-20 10:10:00|11407.5|11403.5|11409|11405|11409|11405|11405.9|11401.9|1730
1663668900000|2022-09-20 10:15:00|11407.5|11403.5|11405.9|11401.9|11409|11405|11405.9|11401.9|2355
1663669200000|2022-09-20 10:20:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|658
1663669500000|2022-09-20 10:25:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|1367
1663669800000|2022-09-20 10:30:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|1387
1663670100000|2022-09-20 10:35:00|11409|11405|11409|11405|11409|11405|11407.5|11403.5|670
1663670400000|2022-09-20 10:40:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11409|11405|1860
1663670700000|2022-09-20 10:45:00|11409|11405|11409|11405|11412.2|11408.2|11409|11405|4027
1663671000000|2022-09-20 10:50:00|11410.6|11406.6|11410.6|11406.6|11413.7|11409.7|11409|11405|1598
1663671300000|2022-09-20 10:55:00|11409|11405|11409|11405|11410.6|11406.6|11409|11405|2212
1663671600000|2022-09-20 11:00:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11409|11405|1390
1663671900000|2022-09-20 11:05:00|11410.6|11406.6|11409|11405|11412.2|11408.2|11409|11405|1651
1663672200000|2022-09-20 11:10:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11404.3|11400.3|2740
1663672500000|2022-09-20 11:15:00|11409|11405|11409|11405|11409|11405|11407.5|11403.5|558
1663672800000|2022-09-20 11:20:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11409|11405|1186
1663673100000|2022-09-20 11:25:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|2411
1663673400000|2022-09-20 11:30:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|2159
1663673700000|2022-09-20 11:35:00|11412.2|11408.2|11409|11405|11412.2|11408.2|11409|11405|4865
1663674000000|2022-09-20 11:40:00|11407.5|11403.5|11401.2|11397.2|11407.5|11403.5|11401.2|11397.2|3291
1663674300000|2022-09-20 11:45:00|11402.8|11398.8|11404.3|11400.3|11404.3|11400.3|11401.2|11397.2|5845
1663674600000|2022-09-20 11:50:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11404.3|11400.3|2059
1663674900000|2022-09-20 11:55:00|11409|11405|11407.5|11403.5|11409|11405|11405.9|11401.9|1200
1663675200000|2022-09-20 12:00:00|11409|11405|11405.9|11401.9|11409|11405|11405.9|11401.9|1675
1663675500000|2022-09-20 12:05:00|11407.5|11403.5|11404.3|11400.3|11407.5|11403.5|11404.3|11400.3|1729
1663675800000|2022-09-20 12:10:00|11405.9|11401.9|11410.6|11406.6|11410.6|11406.6|11405.9|11401.9|2442
1663676100000|2022-09-20 12:15:00|11409|11405|11404.3|11400.3|11410.6|11406.6|11404.3|11400.3|1996
1663676400000|2022-09-20 12:20:00|11402.8|11398.8|11396.5|11392.5|11404.3|11400.3|11396.5|11392.5|7816
1663676700000|2022-09-20 12:25:00|11398.1|11394.1|11396.5|11392.5|11398.1|11394.1|11391.8|11387.8|10009
1663677000000|2022-09-20 12:30:00|11398.1|11394.1|11396.5|11392.5|11402.8|11398.8|11395|11391|8308
1663677300000|2022-09-20 12:35:00|11395|11391|11393.4|11389.4|11396.5|11392.5|11390.3|11386.3|5945
1663677600000|2022-09-20 12:40:00|11395|11391|11402.8|11398.8|11402.8|11398.8|11393.4|11389.4|3987
1663677900000|2022-09-20 12:45:00|11404.3|11400.3|11401.2|11397.2|11405.9|11401.9|11399.7|11395.7|5630
1663678200000|2022-09-20 12:50:00|11399.7|11395.7|11402.8|11398.8|11404.3|11400.3|11399.7|11395.7|6336
1663678500000|2022-09-20 12:55:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11398.1|11394.1|3477
1663678800000|2022-09-20 13:00:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11396.5|11392.5|4023
1663679100000|2022-09-20 13:05:00|11398.1|11394.1|11395|11391|11398.1|11394.1|11393.4|11389.4|8005
1663679400000|2022-09-20 13:10:00|11393.4|11389.4|11390.3|11386.3|11395|11391|11390.3|11386.3|12857
1663679700000|2022-09-20 13:15:00|11391.8|11387.8|11390.3|11386.3|11393.4|11389.4|11387.2|11383.2|7474
1663680000000|2022-09-20 13:20:00|11388.7|11384.7|11385.6|11381.6|11390.3|11386.3|11384|11380|7844
1663680300000|2022-09-20 13:25:00|11384|11380|11382.5|11378.5|11385.6|11381.6|11382.5|11378.5|6612
1663680600000|2022-09-20 13:30:00|11384|11380|11384|11380|11387.2|11383.2|11382.5|11378.5|9659
1663680900000|2022-09-20 13:35:00|11385.6|11381.6|11379.3|11375.3|11385.6|11381.6|11377.8|11373.8|12567
1663681200000|2022-09-20 13:40:00|11377.8|11373.8|11384|11380|11384|11380|11377.8|11373.8|6741
1663681500000|2022-09-20 13:45:00|11382.5|11378.5|11387.2|11383.2|11387.2|11383.2|11380.9|11376.9|6490
1663681800000|2022-09-20 13:50:00|11385.6|11381.6|11382.5|11378.5|11385.6|11381.6|11380.9|11376.9|3360
1663682100000|2022-09-20 13:55:00|11380.9|11376.9|11387.2|11383.2|11388.7|11384.7|11380.9|11376.9|4582
1663682400000|2022-09-20 14:00:00|11388.7|11384.7|11391.8|11387.8|11393.4|11389.4|11387.2|11383.2|8360
1663682700000|2022-09-20 14:05:00|11391.1|11387.1|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|3832
1663683000000|2022-09-20 14:10:00|11391.8|11387.8|11388.7|11384.7|11395|11391|11388.7|11384.7|2659
1663683300000|2022-09-20 14:15:00|11387.2|11383.2|11384|11380|11390.3|11386.3|11382.5|11378.5|8345
1663683600000|2022-09-20 14:20:00|11385.6|11381.6|11385.6|11381.6|11388.7|11384.7|11380.9|11376.9|6012
1663683900000|2022-09-20 14:25:00|11384|11380|11387.2|11383.2|11387.2|11383.2|11382.5|11378.5|4478
1663684200000|2022-09-20 14:30:00|11388.7|11384.7|11380.9|11376.9|11388.7|11384.7|11379.3|11375.3|5432
1663684500000|2022-09-20 14:35:00|11382.5|11378.5|11376.2|11372.2|11382.5|11378.5|11376.2|11372.2|6770
1663684800000|2022-09-20 14:40:00|11377.8|11373.8|11374.7|11370.7|11377.8|11373.8|11371.5|11367.5|11594
1663685100000|2022-09-20 14:45:00|11373.1|11369.1|11368.4|11364.4|11373.1|11369.1|11366.8|11362.8|9545
1663685400000|2022-09-20 14:50:00|11370|11366|11374.7|11370.7|11374.7|11370.7|11368.4|11364.4|6808
1663685700000|2022-09-20 14:55:00|11373.1|11369.1|11377.8|11373.8|11377.8|11373.8|11371.5|11367.5|3169
1663686000000|2022-09-20 15:00:00|11379.3|11375.3|11376.2|11372.2|11379.3|11375.3|11374.7|11370.7|4206
1663686300000|2022-09-20 15:05:00|11374.7|11370.7|11376.2|11372.2|11376.2|11372.2|11373.1|11369.1|3456
1663686600000|2022-09-20 15:10:00|11374.7|11370.7|11377.8|11373.8|11379.3|11375.3|11374.7|11370.7|3179
1663686900000|2022-09-20 15:15:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11374.7|11370.7|3522
1663687200000|2022-09-20 15:20:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|1907
1663687500000|2022-09-20 15:25:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11376.2|11372.2|3481
1663687800000|2022-09-20 15:30:00|11380.9|11376.9|11384|11380|11384|11380|11379.3|11375.3|3247
1663688100000|2022-09-20 15:35:00|11382.5|11378.5|11382.5|11378.5|11384|11380|11382.5|11378.5|3421
1663688400000|2022-09-20 15:40:00|11384|11380|11385.6|11381.6|11385.6|11381.6|11382.5|11378.5|3175
1663688700000|2022-09-20 15:45:00|11384|11380|11385.6|11381.6|11385.6|11381.6|11384|11380|4430
1663689000000|2022-09-20 15:50:00|11384|11380|11387.2|11383.2|11387.2|11383.2|11384|11380|6903
1663689300000|2022-09-20 15:55:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11387.2|11383.2|2777
1663689600000|2022-09-20 16:00:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11387.2|11383.2|3707
1663689900000|2022-09-20 16:05:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11387.2|11383.2|3011
1663690200000|2022-09-20 16:10:00|11390.3|11386.3|11387.2|11383.2|11390.3|11386.3|11387.2|11383.2|3057
1663690500000|2022-09-20 16:15:00|11385.6|11381.6|11384|11380|11387.2|11383.2|11382.5|11378.5|3385
1663690800000|2022-09-20 16:20:00|11385.6|11381.6|11388.7|11384.7|11390.3|11386.3|11384|11380|4450
1663691100000|2022-09-20 16:25:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|4548
1663691400000|2022-09-20 16:30:00|11388.7|11384.7|11388.7|11384.7|11393.4|11389.4|11388.7|11384.7|3594
1663691700000|2022-09-20 16:35:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|3244
1663692000000|2022-09-20 16:40:00|11391.8|11387.8|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|1436
1663692300000|2022-09-20 16:45:00|11388.7|11384.7|11395|11391|11395|11391|11388.7|11384.7|4600
1663692600000|2022-09-20 16:50:00|11393.4|11389.4|11395|11391|11396.5|11392.5|11391.8|11387.8|4100
1663692900000|2022-09-20 16:55:00|11393.4|11389.4|11395|11391|11396.5|11392.5|11393.4|11389.4|2206
1663693200000|2022-09-20 17:00:00|11396.5|11392.5|11399.7|11395.7|11399.7|11395.7|11395|11391|3062
1663693500000|2022-09-20 17:05:00|11401.2|11397.2|11407.5|11403.5|11407.5|11403.5|11399.7|11395.7|8812
1663693800000|2022-09-20 17:10:00|11405.9|11401.9|11401.2|11397.2|11407.5|11403.5|11401.2|11397.2|2990
1663694100000|2022-09-20 17:15:00|11399.7|11395.7|11405.9|11401.9|11407.5|11403.5|11399.7|11395.7|2853
1663694400000|2022-09-20 17:20:00|11404.3|11400.3|11402.8|11398.8|11404.3|11400.3|11401.2|11397.2|4520
1663694700000|2022-09-20 17:25:00|11401.2|11397.2|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|2290
1663695000000|2022-09-20 17:30:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11398.1|11394.1|2197
1663695300000|2022-09-20 17:35:00|11399.7|11395.7|11402.8|11398.8|11404.3|11400.3|11399.7|11395.7|1515
1663695600000|2022-09-20 17:40:00|11404.3|11400.3|11402.8|11398.8|11405.9|11401.9|11402.8|11398.8|2692
1663695900000|2022-09-20 17:45:00|11401.2|11397.2|11404.3|11400.3|11404.3|11400.3|11401.2|11397.2|3850
1663696200000|2022-09-20 17:50:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11404.3|11400.3|3330
1663696500000|2022-09-20 17:55:00|11404.3|11400.3|11405.9|11401.9|11407.5|11403.5|11402.8|11398.8|4834
1663696800000|2022-09-20 18:00:00|11404.3|11400.3|11405.9|11401.9|11407.5|11403.5|11404.3|11400.3|1098
1663697100000|2022-09-20 18:05:00|11404.3|11400.3|11402.8|11398.8|11404.3|11400.3|11401.2|11397.2|3474
1663697400000|2022-09-20 18:10:00|11401.2|11397.2|11398.1|11394.1|11402.8|11398.8|11398.1|11394.1|4164
1663697700000|2022-09-20 18:15:00|11396.5|11392.5|11396.5|11392.5|11398.1|11394.1|11395|11391|5774
1663698000000|2022-09-20 18:20:00|11395|11391|11395|11391|11396.5|11392.5|11395|11391|2045
1663698300000|2022-09-20 18:25:00|11393.4|11389.4|11395|11391|11396.5|11392.5|11393.4|11389.4|4173
1663698600000|2022-09-20 18:30:00|11393.4|11389.4|11387.2|11383.2|11393.4|11389.4|11387.2|11383.2|4878
1663698900000|2022-09-20 18:35:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11387.2|11383.2|2852
1663699200000|2022-09-20 18:40:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11387.2|11383.2|4242
1663699500000|2022-09-20 18:45:00|11387.2|11383.2|11385.6|11381.6|11388.7|11384.7|11384|11380|6842
1663699800000|2022-09-20 18:50:00|11387.2|11383.2|11388.7|11384.7|11390.3|11386.3|11385.6|11381.6|4843
1663700100000|2022-09-20 18:55:00|11387.2|11383.2|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|3296
1663700400000|2022-09-20 19:00:00|11384|11380|11384|11380|11385.6|11381.6|11382.5|11378.5|6390
1663700700000|2022-09-20 19:05:00|11382.5|11378.5|11385.6|11381.6|11385.6|11381.6|11380.9|11376.9|3764
1663701000000|2022-09-20 19:10:00|11384|11380|11384|11380|11385.6|11381.6|11384|11380|3341
1663701300000|2022-09-20 19:15:00|11382.5|11378.5|11384|11380|11385.6|11381.6|11382.5|11378.5|3567
1663701600000|2022-09-20 19:20:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|2060
1663701900000|2022-09-20 19:25:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|2257
1663702200000|2022-09-20 19:30:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|738
1663702500000|2022-09-20 19:35:00|11390.3|11386.3|11387.2|11383.2|11390.3|11386.3|11387.2|11383.2|2695
1663702800000|2022-09-20 19:40:00|11385.6|11381.6|11382.5|11378.5|11385.6|11381.6|11382.5|11378.5|1000
1663703100000|2022-09-20 19:45:00|11384|11380|11382.5|11378.5|11384|11380|11380.9|11376.9|2622
1663703400000|2022-09-20 19:50:00|11384|11380|11385.6|11381.6|11385.6|11381.6|11382.5|11378.5|1936
1663703700000|2022-09-20 19:55:00|11384.8|11380.8|11388.7|11384.7|11390.3|11386.3|11384|11380|2782
1663704000000|2022-09-20 20:00:00|11390.3|11386.3|11393.4|11389.4|11393.4|11389.4|11388.7|11384.7|4401
1663704300000|2022-09-20 20:05:00|11395|11391|11396.5|11392.5|11396.5|11392.5|11393.4|11389.4|3749
1663704600000|2022-09-20 20:10:00|11398.1|11394.1|11395|11391|11398.1|11394.1|11395|11391|3668
1663704900000|2022-09-20 20:15:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11395|11391|783
1663705200000|2022-09-20 20:20:00|||||||||980
1663705500000|2022-09-20 20:25:00|11395|11391|11395|11391|11395|11391|11395|11391|1274
1663705800000|2022-09-20 20:30:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|1826
1663706100000|2022-09-20 20:35:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|2328
1663706400000|2022-09-20 20:40:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11385.6|11381.6|1498
1663706700000|2022-09-20 20:45:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|2350
1663707000000|2022-09-20 20:50:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|1312
1663707300000|2022-09-20 20:55:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|3356
1663711200000|2022-09-20 22:00:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|283
1663711500000|2022-09-20 22:05:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|137
1663711800000|2022-09-20 22:10:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|200
1663712100000|2022-09-20 22:15:00|||||||||32
1663712400000|2022-09-20 22:20:00|||||||||54
1663712700000|2022-09-20 22:25:00|||||||||7
1663713000000|2022-09-20 22:30:00|||||||||462
1663713300000|2022-09-20 22:35:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|193
1663713600000|2022-09-20 22:40:00|||||||||378
1663713900000|2022-09-20 22:45:00|||||||||101
1663714200000|2022-09-20 22:50:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|291
1663714500000|2022-09-20 22:55:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|38
1663714800000|2022-09-20 23:00:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|77
1663715100000|2022-09-20 23:05:00|||||||||219
1663715400000|2022-09-20 23:10:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|431
1663715700000|2022-09-20 23:15:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|227
1663716000000|2022-09-20 23:20:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|46
1663716300000|2022-09-20 23:25:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|318
1663716600000|2022-09-20 23:30:00|11391.8|11387.8|11391.8|11387.8|11393.4|11389.4|11390.3|11386.3|780
1663716900000|2022-09-20 23:35:00|11393.4|11389.4|11396.5|11392.5|11396.5|11392.5|11393.4|11389.4|863
1663717200000|2022-09-20 23:40:00|11395|11391|11393.4|11389.4|11395|11391|11393.4|11389.4|356
1663717500000|2022-09-20 23:45:00|||||||||702
1663717800000|2022-09-20 23:50:00|11395|11391|11395|11391|11395|11391|11393.4|11389.4|304
1663718100000|2022-09-20 23:55:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11393.4|11389.4|335
1663718400000|2022-09-21 00:00:00|11395|11391|11395|11391|11396.5|11392.5|11393.4|11389.4|319
1663718700000|2022-09-21 00:05:00|11396.5|11392.5|11395|11391|11396.5|11392.5|11393.4|11389.4|315
1663719000000|2022-09-21 00:10:00|11396.5|11392.5|11395|11391|11399.7|11395.7|11395|11391|1090
1663719300000|2022-09-21 00:15:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|668
1663719600000|2022-09-21 00:20:00|11391.8|11387.8|11395|11391|11395|11391|11391.8|11387.8|227
1663719900000|2022-09-21 00:25:00|11393.4|11389.4|11395|11391|11395|11391|11393.4|11389.4|278
1663720200000|2022-09-21 00:30:00|11393.4|11389.4|11396.5|11392.5|11396.5|11392.5|11393.4|11389.4|407
1663720500000|2022-09-21 00:35:00|11395|11391|11393.4|11389.4|11396.5|11392.5|11393.4|11389.4|161
1663720800000|2022-09-21 00:40:00|11391.8|11387.8|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|463
1663721100000|2022-09-21 00:45:00|11391.8|11387.8|11393.4|11389.4|11393.4|11389.4|11390.3|11386.3|588
1663721400000|2022-09-21 00:50:00|11391.8|11387.8|11396.5|11392.5|11396.5|11392.5|11391.8|11387.8|496
1663721700000|2022-09-21 00:55:00|11395|11391|11395|11391|11395|11391|11393.4|11389.4|466
1663722000000|2022-09-21 01:00:00|11396.5|11392.5|11395|11391|11396.5|11392.5|11395|11391|221
1663722300000|2022-09-21 01:05:00|11393.4|11389.4|11396.5|11392.5|11396.5|11392.5|11393.4|11389.4|395
1663722600000|2022-09-21 01:10:00|11398.1|11394.1|11398.1|11394.1|11401.2|11397.2|11398.1|11394.1|2919
1663722900000|2022-09-21 01:15:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11398.1|11394.1|539
1663723200000|2022-09-21 01:20:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|1355
1663723500000|2022-09-21 01:25:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|234
1663723800000|2022-09-21 01:30:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|810
1663724100000|2022-09-21 01:35:00|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|100
1663724400000|2022-09-21 01:40:00|11401.2|11397.2|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|280
1663724700000|2022-09-21 01:45:00|||||||||321
1663725000000|2022-09-21 01:50:00|||||||||310
1663725300000|2022-09-21 01:55:00|11404.3|11400.3|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|247
1663725600000|2022-09-21 02:00:00|11401.2|11397.2|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|586
1663725900000|2022-09-21 02:05:00|11401.2|11397.2|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|211
1663726200000|2022-09-21 02:10:00|11401.2|11397.2|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|147
1663726500000|2022-09-21 02:15:00|||||||||38
1663726800000|2022-09-21 02:20:00|11403.6|11399.6|11402.8|11398.8|11403.6|11399.6|11401.2|11397.2|585
1663727100000|2022-09-21 02:25:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|298
1663727400000|2022-09-21 02:30:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|683
1663727700000|2022-09-21 02:35:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|264
1663728000000|2022-09-21 02:40:00|11398.1|11394.1|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|328
1663728300000|2022-09-21 02:45:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|303
1663728600000|2022-09-21 02:50:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|298
1663728900000|2022-09-21 02:55:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|394
1663729200000|2022-09-21 03:00:00|11396.5|11392.5|11395|11391|11396.5|11392.5|11395|11391|348
1663729500000|2022-09-21 03:05:00|11393.4|11389.4|11395|11391|11395|11391|11393.4|11389.4|671
1663729800000|2022-09-21 03:10:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|116
1663730100000|2022-09-21 03:15:00|||||||||168
1663730400000|2022-09-21 03:20:00|11391.8|11387.8|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|1038
1663730700000|2022-09-21 03:25:00|||||||||178
1663731000000|2022-09-21 03:30:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|216
1663731300000|2022-09-21 03:35:00|||||||||308
1663731600000|2022-09-21 03:40:00|||||||||141
1663731900000|2022-09-21 03:45:00|||||||||90
1663732200000|2022-09-21 03:50:00|||||||||114
1663732500000|2022-09-21 03:55:00|||||||||428
1663732800000|2022-09-21 04:00:00|||||||||15
1663733100000|2022-09-21 04:05:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|262
1663733400000|2022-09-21 04:10:00|11391.8|11387.8|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|1457
1663733700000|2022-09-21 04:15:00|11391.8|11387.8|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|847
1663734000000|2022-09-21 04:20:00|||||||||22
1663734300000|2022-09-21 04:25:00|11391.8|11387.8|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|152
1663734600000|2022-09-21 04:30:00|11391.8|11387.8|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|265
1663734900000|2022-09-21 04:35:00|||||||||9
1663735200000|2022-09-21 04:40:00|||||||||10
1663735500000|2022-09-21 04:45:00|11395|11391|11395|11391|11395|11391|11395|11391|159
1663735800000|2022-09-21 04:50:00|||||||||58
1663736100000|2022-09-21 04:55:00|||||||||318
1663736400000|2022-09-21 05:00:00|11396.5|11392.5|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|405
1663736700000|2022-09-21 05:05:00|11396.5|11392.5|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|319
1663737000000|2022-09-21 05:10:00|11398.1|11394.1|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|218
1663737300000|2022-09-21 05:15:00|11398.1|11394.1|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|150
1663737600000|2022-09-21 05:20:00|||||||||2
1663737900000|2022-09-21 05:25:00|||||||||32
1663738200000|2022-09-21 05:30:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|288
1663738500000|2022-09-21 05:35:00|||||||||140
1663738800000|2022-09-21 05:40:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|1897
1663739100000|2022-09-21 05:45:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|269
1663739400000|2022-09-21 05:50:00|11398.1|11394.1|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|407
1663739700000|2022-09-21 05:55:00|11400.4|11396.4|11407.5|11403.5|11407.5|11403.5|11400.4|11396.4|3920
1663740000000|2022-09-21 06:00:00|11405.9|11401.9|11409|11405|11413.7|11409.7|11405.9|11401.9|7571
1663740300000|2022-09-21 06:05:00|11407.5|11403.5|11404.3|11400.3|11410.6|11406.6|11402.8|11398.8|3648
1663740600000|2022-09-21 06:10:00|11405.9|11401.9|11410.6|11406.6|11412.2|11408.2|11405.9|11401.9|2300
1663740900000|2022-09-21 06:15:00|11409|11405|11416.8|11412.8|11416.8|11412.8|11409|11405|3286
1663741200000|2022-09-21 06:20:00|11415.3|11411.3|11421.5|11417.5|11423.1|11419.1|11413.7|11409.7|9911
1663741500000|2022-09-21 06:25:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11416.8|11412.8|2885
1663741800000|2022-09-21 06:30:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11420|11416|5540
1663742100000|2022-09-21 06:35:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|1507
1663742400000|2022-09-21 06:40:00|11420|11416|11416.8|11412.8|11424.7|11420.7|11416.8|11412.8|2867
1663742700000|2022-09-21 06:45:00|11418.4|11414.4|11405.9|11401.9|11418.4|11414.4|11404.3|11400.3|5533
1663743000000|2022-09-21 06:50:00|11407.5|11403.5|11404.3|11400.3|11407.5|11403.5|11404.3|11400.3|1712
1663743300000|2022-09-21 06:55:00|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|11401.2|11397.2|3123
1663743600000|2022-09-21 07:00:00|11404.3|11400.3|11412.2|11408.2|11415.3|11411.3|11402.8|11398.8|3550
1663743900000|2022-09-21 07:05:00|11413.7|11409.7|11415.3|11411.3|11420|11416|11412.2|11408.2|3053
1663744200000|2022-09-21 07:10:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11413.7|11409.7|7084
1663744500000|2022-09-21 07:15:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11413.7|11409.7|2235
1663744800000|2022-09-21 07:20:00|11416.8|11412.8|11418.4|11414.4|11420|11416|11415.3|11411.3|3562
1663745100000|2022-09-21 07:25:00|11420|11416|11423.1|11419.1|11424.7|11420.7|11418.4|11414.4|4362
1663745400000|2022-09-21 07:30:00|11424.7|11420.7|11420|11416|11424.7|11420.7|11420|11416|1948
1663745700000|2022-09-21 07:35:00|11418.4|11414.4|11416.8|11412.8|11420|11416|11416.8|11412.8|2135
1663746000000|2022-09-21 07:40:00|11415.3|11411.3|11413.7|11409.7|11416.8|11412.8|11413.7|11409.7|1951
1663746300000|2022-09-21 07:45:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|1121
1663746600000|2022-09-21 07:50:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11413.7|11409.7|1978
1663746900000|2022-09-21 07:55:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|1040
1663747200000|2022-09-21 08:00:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|653
1663747500000|2022-09-21 08:05:00|11416.8|11412.8|11413.7|11409.7|11416.8|11412.8|11412.2|11408.2|1190
1663747800000|2022-09-21 08:10:00|11415.3|11411.3|11420|11416|11421.5|11417.5|11415.3|11411.3|5980
1663748100000|2022-09-21 08:15:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|2180
1663748400000|2022-09-21 08:20:00|11420|11416|11421.5|11417.5|11423.1|11419.1|11418.4|11414.4|1890
1663748700000|2022-09-21 08:25:00|11420|11416|11420|11416|11421.5|11417.5|11418.4|11414.4|910
1663749000000|2022-09-21 08:30:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|1270
1663749300000|2022-09-21 08:35:00|||||||||500
1663749600000|2022-09-21 08:40:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11418.4|11414.4|246
1663749900000|2022-09-21 08:45:00|11416.8|11412.8|11421.5|11417.5|11421.5|11417.5|11416.8|11412.8|1423
1663750200000|2022-09-21 08:50:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|1516
1663750500000|2022-09-21 08:55:00|11420|11416|11416.8|11412.8|11420|11416|11416.8|11412.8|2149
1663750800000|2022-09-21 09:00:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|1605
1663751100000|2022-09-21 09:05:00|11415.3|11411.3|11413.7|11409.7|11416.8|11412.8|11413.7|11409.7|1126
1663751400000|2022-09-21 09:10:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|2782
1663751700000|2022-09-21 09:15:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|1339
1663752000000|2022-09-21 09:20:00|11412.9|11408.9|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|639
1663752300000|2022-09-21 09:25:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|3028
1663752600000|2022-09-21 09:30:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|884
1663752900000|2022-09-21 09:35:00|11410.6|11406.6|11409|11405|11412.2|11408.2|11409|11405|1803
1663753200000|2022-09-21 09:40:00|11407.5|11403.5|11405.9|11401.9|11409|11405|11405.9|11401.9|964
1663753500000|2022-09-21 09:45:00|11407.5|11403.5|11410.6|11406.6|11410.6|11406.6|11407.5|11403.5|339
1663753800000|2022-09-21 09:50:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|667
1663754100000|2022-09-21 09:55:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|280
1663754400000|2022-09-21 10:00:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|662
1663754700000|2022-09-21 10:05:00|11412.9|11408.9|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|691
1663755000000|2022-09-21 10:10:00|11409|11405|11409|11405|11410.6|11406.6|11409|11405|391
1663755300000|2022-09-21 10:15:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11407.5|11403.5|845
1663755600000|2022-09-21 10:20:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|744
1663755900000|2022-09-21 10:25:00|11407.5|11403.5|11409|11405|11409|11405|11405.9|11401.9|767
1663756200000|2022-09-21 10:30:00|11407.5|11403.5|11405.9|11401.9|11410.6|11406.6|11404.3|11400.3|4005
1663756500000|2022-09-21 10:35:00|11407.5|11403.5|11407.5|11403.5|11412.2|11408.2|11407.5|11403.5|4532
1663756800000|2022-09-21 10:40:00|11406.7|11402.7|11405.9|11401.9|11409|11405|11404.3|11400.3|1608
1663757100000|2022-09-21 10:45:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11404.3|11400.3|741
1663757400000|2022-09-21 10:50:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11404.3|11400.3|1044
1663757700000|2022-09-21 10:55:00|11405.9|11401.9|11404.3|11400.3|11407.5|11403.5|11404.3|11400.3|1279
1663758000000|2022-09-21 11:00:00|11405.9|11401.9|11401.2|11397.2|11407.5|11403.5|11401.2|11397.2|1435
1663758300000|2022-09-21 11:05:00|11399.7|11395.7|11401.2|11397.2|11402.8|11398.8|11396.5|11392.5|2364
1663758600000|2022-09-21 11:10:00|11399.7|11395.7|11399.7|11395.7|11402.8|11398.8|11399.7|11395.7|1246
1663758900000|2022-09-21 11:15:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|1012
1663759200000|2022-09-21 11:20:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|2432
1663759500000|2022-09-21 11:25:00|11401.2|11397.2|11401.2|11397.2|11404.3|11400.3|11401.2|11397.2|4188
1663759800000|2022-09-21 11:30:00|11399.7|11395.7|11402.8|11398.8|11402.8|11398.8|11399.7|11395.7|1390
1663760100000|2022-09-21 11:35:00|11404.3|11400.3|11405.9|11401.9|11407.5|11403.5|11402.8|11398.8|2392
1663760400000|2022-09-21 11:40:00|11407.5|11403.5|11409|11405|11409|11405|11407.5|11403.5|2005
1663760700000|2022-09-21 11:45:00|11407.5|11403.5|11405.9|11401.9|11409|11405|11405.9|11401.9|1578
1663761000000|2022-09-21 11:50:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11405.9|11401.9|1417
1663761300000|2022-09-21 11:55:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11405.9|11401.9|1928
1663761600000|2022-09-21 12:00:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11409|11405|3502
1663761900000|2022-09-21 12:05:00|11410.6|11406.6|11410.6|11406.6|11413.7|11409.7|11409|11405|1867
1663762200000|2022-09-21 12:10:00|11412.2|11408.2|11416.8|11412.8|11418.4|11414.4|11410.6|11406.6|4076
1663762500000|2022-09-21 12:15:00|11418.4|11414.4|11415.3|11411.3|11418.4|11414.4|11413.7|11409.7|2339
1663762800000|2022-09-21 12:20:00|11413.7|11409.7|11416.8|11412.8|11418.4|11414.4|11410.6|11406.6|3179
1663763100000|2022-09-21 12:25:00|11418.4|11414.4|11412.2|11408.2|11418.4|11414.4|11412.2|11408.2|3367
1663763400000|2022-09-21 12:30:00|11410.6|11406.6|11407.5|11403.5|11410.6|11406.6|11405.9|11401.9|3766
1663763700000|2022-09-21 12:35:00|11405.9|11401.9|11409|11405|11409|11405|11404.3|11400.3|3480
1663764000000|2022-09-21 12:40:00|11408.3|11404.3|11407.5|11403.5|11410.6|11406.6|11407.5|11403.5|2901
1663764300000|2022-09-21 12:45:00|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|11402|11398|5043
1663764600000|2022-09-21 12:50:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11404.3|11400.3|2481
1663764900000|2022-09-21 12:55:00|11407.5|11403.5|11402.8|11398.8|11407.5|11403.5|11402.8|11398.8|3906
1663765200000|2022-09-21 13:00:00|11404.3|11400.3|11398.1|11394.1|11404.3|11400.3|11396.5|11392.5|2740
1663765500000|2022-09-21 13:05:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11393.4|11389.4|2052
1663765800000|2022-09-21 13:10:00|11398.1|11394.1|11396.5|11392.5|11401.2|11397.2|11396.5|11392.5|2537
1663766100000|2022-09-21 13:15:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11396.5|11392.5|2850
1663766400000|2022-09-21 13:20:00|11396.5|11392.5|11401.2|11397.2|11401.2|11397.2|11396.5|11392.5|1765
1663766700000|2022-09-21 13:25:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11398.1|11394.1|3800
1663767000000|2022-09-21 13:30:00|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|11398.1|11394.1|1286
1663767300000|2022-09-21 13:35:00|11404.3|11400.3|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|5197
1663767600000|2022-09-21 13:40:00|11402.8|11398.8|11396.5|11392.5|11404.3|11400.3|11396.5|11392.5|4675
1663767900000|2022-09-21 13:45:00|11398.1|11394.1|11404.3|11400.3|11404.3|11400.3|11395|11391|5144
1663768200000|2022-09-21 13:50:00|11403.6|11399.6|11409|11405|11409|11405|11401.2|11397.2|5430
1663768500000|2022-09-21 13:55:00|11410.6|11406.6|11407.5|11403.5|11410.6|11406.6|11405.9|11401.9|1994
1663768800000|2022-09-21 14:00:00|11405.9|11401.9|11410.6|11406.6|11412.2|11408.2|11405.9|11401.9|4710
1663769100000|2022-09-21 14:05:00|11409|11405|11405.9|11401.9|11410.6|11406.6|11405.9|11401.9|5512
1663769400000|2022-09-21 14:10:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11402.8|11398.8|6671
1663769700000|2022-09-21 14:15:00|11409|11405|11407.5|11403.5|11412.2|11408.2|11407.5|11403.5|4050
1663770000000|2022-09-21 14:20:00|11405.9|11401.9|11399.7|11395.7|11405.9|11401.9|11399.7|11395.7|5954
1663770300000|2022-09-21 14:25:00|11398.1|11394.1|11391.8|11387.8|11399.7|11395.7|11391.8|11387.8|4718
1663770600000|2022-09-21 14:30:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11390.3|11386.3|5565
1663770900000|2022-09-21 14:35:00|11391.8|11387.8|11395|11391|11396.5|11392.5|11391.8|11387.8|2893
1663771200000|2022-09-21 14:40:00|11393.4|11389.4|11390.3|11386.3|11395|11391|11390.3|11386.3|3691
1663771500000|2022-09-21 14:45:00|11391.8|11387.8|11395|11391|11395|11391|11390.3|11386.3|4188
1663771800000|2022-09-21 14:50:00|11393.4|11389.4|11388.7|11384.7|11395|11391|11388.7|11384.7|3412
1663772100000|2022-09-21 14:55:00|11390.3|11386.3|11395|11391|11395|11391|11390.3|11386.3|2294
1663772400000|2022-09-21 15:00:00|11391.8|11387.8|11385.6|11381.6|11391.8|11387.8|11385.6|11381.6|8321
1663772700000|2022-09-21 15:05:00|11384|11380|11387.2|11383.2|11390.3|11386.3|11384|11380|6084
1663773000000|2022-09-21 15:10:00|11385.6|11381.6|11390.3|11386.3|11390.3|11386.3|11385.6|11381.6|2567
1663773300000|2022-09-21 15:15:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11388.7|11384.7|2931
1663773600000|2022-09-21 15:20:00|11390.3|11386.3|11387.2|11383.2|11390.3|11386.3|11385.6|11381.6|4522
1663773900000|2022-09-21 15:25:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11384|11380|4485
1663774200000|2022-09-21 15:30:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11384|11380|3489
1663774500000|2022-09-21 15:35:00|11385.6|11381.6|11382.5|11378.5|11387.2|11383.2|11380.9|11376.9|2195
1663774800000|2022-09-21 15:40:00|11380.9|11376.9|11384|11380|11384|11380|11380.9|11376.9|2809
1663775100000|2022-09-21 15:45:00|11382.5|11378.5|11384|11380|11385.6|11381.6|11382.5|11378.5|2124
1663775400000|2022-09-21 15:50:00|11382.5|11378.5|11380.9|11376.9|11382.5|11378.5|11380.9|11376.9|2475
1663775700000|2022-09-21 15:55:00|11382.5|11378.5|11385.6|11381.6|11385.6|11381.6|11382.5|11378.5|2048
1663776000000|2022-09-21 16:00:00|11384|11380|11382.5|11378.5|11385.6|11381.6|11382.5|11378.5|5273
1663776300000|2022-09-21 16:05:00|11384|11380|11379.3|11375.3|11384|11380|11379.3|11375.3|2708
1663776600000|2022-09-21 16:10:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|3935
1663776900000|2022-09-21 16:15:00|11377.8|11373.8|11377.8|11373.8|11379.3|11375.3|11376.2|11372.2|3526
1663777200000|2022-09-21 16:20:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|2932
1663777500000|2022-09-21 16:25:00|11379.3|11375.3|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|2853
1663777800000|2022-09-21 16:30:00|11376.2|11372.2|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|1588
1663778100000|2022-09-21 16:35:00|11374.7|11370.7|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|1975
1663778400000|2022-09-21 16:40:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|1090
1663778700000|2022-09-21 16:45:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11373.1|11369.1|1840
1663779000000|2022-09-21 16:50:00|11374.7|11370.7|11376.2|11372.2|11377.8|11373.8|11374.7|11370.7|1911
1663779300000|2022-09-21 16:55:00|11377.8|11373.8|11374.7|11370.7|11377.8|11373.8|11374.7|11370.7|2376
1663779600000|2022-09-21 17:00:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11373.1|11369.1|4305
1663779900000|2022-09-21 17:05:00|11373.1|11369.1|11376.2|11372.2|11376.2|11372.2|11373.1|11369.1|3340
1663780200000|2022-09-21 17:10:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|1657
1663780500000|2022-09-21 17:15:00|11377.8|11373.8|11373.1|11369.1|11377.8|11373.8|11373.1|11369.1|6057
1663780800000|2022-09-21 17:20:00|11374.7|11370.7|11379.3|11375.3|11379.3|11375.3|11373.1|11369.1|4329
1663781100000|2022-09-21 17:25:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|1749
1663781400000|2022-09-21 17:30:00|11377.8|11373.8|11382.5|11378.5|11382.5|11378.5|11377.8|11373.8|4679
1663781700000|2022-09-21 17:35:00|11384|11380|11384|11380|11384|11380|11382.5|11378.5|3909
1663782000000|2022-09-21 17:40:00|11385.6|11381.6|11382.5|11378.5|11385.6|11381.6|11382.5|11378.5|3881
1663782300000|2022-09-21 17:45:00|11384|11380|11388.7|11384.7|11388.7|11384.7|11382.5|11378.5|3424
1663782600000|2022-09-21 17:50:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|1839
1663782900000|2022-09-21 17:55:00|11387.2|11383.2|11383.3|11379.3|11387.2|11383.2|11382.5|11378.5|4944
1663783200000|2022-09-21 18:00:00|11382.5|11378.5|11346.5|11342.5|11384|11380|11330.9|11326.9|18035
1663783500000|2022-09-21 18:05:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11335.6|11331.6|15357
1663783800000|2022-09-21 18:10:00|11345|11341|11352.8|11348.8|11362.2|11358.2|11345|11341|11416
1663784100000|2022-09-21 18:15:00|11354.3|11350.3|11368.4|11364.4|11373.1|11369.1|11352.8|11348.8|14129
1663784400000|2022-09-21 18:20:00|11366.8|11362.8|11374.7|11370.7|11379.3|11375.3|11366.8|11362.8|12961
1663784700000|2022-09-21 18:25:00|11373.1|11369.1|11377.8|11373.8|11384|11380|11373.1|11369.1|12017
1663785000000|2022-09-21 18:30:00|11379.3|11375.3|11384|11380|11385.6|11381.6|11360.6|11356.6|10239
1663785300000|2022-09-21 18:35:00|11382.5|11378.5|11382.5|11378.5|11387.2|11383.2|11373.1|11369.1|10790
1663785600000|2022-09-21 18:40:00|11380.9|11376.9|11396.5|11392.5|11399.7|11395.7|11380.9|11376.9|11866
1663785900000|2022-09-21 18:45:00|11398.1|11394.1|11399.7|11395.7|11413.7|11409.7|11395|11391|11968
1663786200000|2022-09-21 18:50:00|11401.2|11397.2|11418.4|11414.4|11420|11416|11391.1|11387.1|11516
1663786500000|2022-09-21 18:55:00|11420|11416|11424.7|11420.7|11432.5|11428.5|11418.4|11414.4|14581
1663786800000|2022-09-21 19:00:00|11423.1|11419.1|11421.5|11417.5|11427.8|11423.8|11420|11416|10641
1663787100000|2022-09-21 19:05:00|11423.1|11419.1|11412.2|11408.2|11423.1|11419.1|11409|11405|8272
1663787400000|2022-09-21 19:10:00|11410.6|11406.6|11415.3|11411.3|11415.3|11411.3|11404.3|11400.3|11845
1663787700000|2022-09-21 19:15:00|11416.8|11412.8|11418.4|11414.4|11427.8|11423.8|11415.3|11411.3|10012
1663788000000|2022-09-21 19:20:00|11416.8|11412.8|11418.4|11414.4|11424.7|11420.7|11413.7|11409.7|10834
1663788300000|2022-09-21 19:25:00|11416.8|11412.8|11413.7|11409.7|11418.4|11414.4|11413.7|11409.7|8030
1663788600000|2022-09-21 19:30:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11407.5|11403.5|6701
1663788900000|2022-09-21 19:35:00|11413.7|11409.7|11413.7|11409.7|11418.4|11414.4|11412.2|11408.2|5697
1663789200000|2022-09-21 19:40:00|11415.3|11411.3|11404.3|11400.3|11418.4|11414.4|11404.3|11400.3|5845
1663789500000|2022-09-21 19:45:00|11405.9|11401.9|11402.8|11398.8|11407.5|11403.5|11399.7|11395.7|5116
1663789800000|2022-09-21 19:50:00|11404.3|11400.3|11405.9|11401.9|11409|11405|11402.8|11398.8|4371
1663790100000|2022-09-21 19:55:00|11404.3|11400.3|11415.3|11411.3|11415.3|11411.3|11404.3|11400.3|5123
1663790400000|2022-09-21 20:00:00|11413.7|11409.7|11405.9|11401.9|11416.8|11412.8|11404.3|11400.3|4475
1663790700000|2022-09-21 20:05:00|11407.5|11403.5|11412.2|11408.2|11413.7|11409.7|11405.9|11401.9|5665
1663791000000|2022-09-21 20:10:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11407.5|11403.5|2140
1663791300000|2022-09-21 20:15:00|11410.6|11406.6|11410.6|11406.6|11411.4|11407.4|11407.5|11403.5|2363
1663791600000|2022-09-21 20:20:00|11409|11405|11401.2|11397.2|11410.6|11406.6|11401.2|11397.2|3018
1663791900000|2022-09-21 20:25:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11398.1|11394.1|4391
1663792200000|2022-09-21 20:30:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11396.5|11392.5|1249
1663792500000|2022-09-21 20:35:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|864
1663792800000|2022-09-21 20:40:00|11398.1|11394.1|11395|11391|11398.1|11394.1|11395|11391|2266
1663793100000|2022-09-21 20:45:00|11396.5|11392.5|11395|11391|11398.1|11394.1|11393.4|11389.4|635
1663793400000|2022-09-21 20:50:00|11396.5|11392.5|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|947
1663793700000|2022-09-21 20:55:00|11395|11391|11395|11391|11396.5|11392.5|11395|11391|1798
1663797600000|2022-09-21 22:00:00|11391.8|11387.8|11395|11391|11396.5|11392.5|11391.8|11387.8|434
1663797900000|2022-09-21 22:05:00|11396.5|11392.5|11395|11391|11396.5|11392.5|11393.4|11389.4|609
1663798200000|2022-09-21 22:10:00|11394.2|11390.2|11394.2|11390.2|11394.2|11390.2|11394.2|11390.2|34
1663798500000|2022-09-21 22:15:00|11393.4|11389.4|11395|11391|11395|11391|11393.4|11389.4|232
1663798800000|2022-09-21 22:20:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11393.4|11389.4|270
1663799100000|2022-09-21 22:25:00|11394.2|11390.2|11395|11391|11395|11391|11394.2|11390.2|950
1663799400000|2022-09-21 22:30:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|303
1663799700000|2022-09-21 22:35:00|11391.8|11387.8|11387.2|11383.2|11391.8|11387.8|11387.2|11383.2|2435
1663800000000|2022-09-21 22:40:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|450
1663800300000|2022-09-21 22:45:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|63
1663800600000|2022-09-21 22:50:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|460
1663800900000|2022-09-21 22:55:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|449
1663801200000|2022-09-21 23:00:00|11387.9|11383.9|11388.7|11384.7|11389.5|11385.5|11387.2|11383.2|82
1663801500000|2022-09-21 23:05:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|70
1663801800000|2022-09-21 23:10:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|55
1663802100000|2022-09-21 23:15:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|298
1663802400000|2022-09-21 23:20:00|11384|11380|11385.6|11381.6|11385.6|11381.6|11384|11380|198
1663802700000|2022-09-21 23:25:00|11384|11380|11384|11380|11384|11380|11384|11380|268
1663803000000|2022-09-21 23:30:00|11382.5|11378.5|11382.5|11378.5|11384|11380|11382.5|11378.5|550
1663803300000|2022-09-21 23:35:00|11384|11380|11380.9|11376.9|11384|11380|11380.9|11376.9|931
1663803600000|2022-09-21 23:40:00|||||||||90
1663803900000|2022-09-21 23:45:00|||||||||240
1663804200000|2022-09-21 23:50:00|11382.5|11378.5|11384|11380|11384|11380|11382.5|11378.5|631
1663804500000|2022-09-21 23:55:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|359
1663804800000|2022-09-22 00:00:00|11384.8|11380.8|11382.5|11378.5|11384.8|11380.8|11377.8|11373.8|1792
1663805100000|2022-09-22 00:05:00|11384|11380|11385.6|11381.6|11387.2|11383.2|11384|11380|409
1663805400000|2022-09-22 00:10:00|11387.2|11383.2|11384|11380|11390.3|11386.3|11384|11380|1620
1663805700000|2022-09-22 00:15:00|11385.6|11381.6|11380.9|11376.9|11385.6|11381.6|11380.9|11376.9|1087
1663806000000|2022-09-22 00:20:00|11382.5|11378.5|11380.9|11376.9|11384|11380|11379.3|11375.3|427
1663806300000|2022-09-22 00:25:00|11379.3|11375.3|11380.9|11376.9|11382.5|11378.5|11379.3|11375.3|224
1663806600000|2022-09-22 00:30:00|11382.5|11378.5|11379.3|11375.3|11382.5|11378.5|11377.8|11373.8|487
1663806900000|2022-09-22 00:35:00|11380.1|11376.1|11384|11380|11384|11380|11379.3|11375.3|371
1663807200000|2022-09-22 00:40:00|11382.5|11378.5|11387.2|11383.2|11387.2|11383.2|11380.9|11376.9|1108
1663807500000|2022-09-22 00:45:00|11386.4|11382.4|11382.5|11378.5|11387.2|11383.2|11382.5|11378.5|2067
1663807800000|2022-09-22 00:50:00|11380.9|11376.9|11380.9|11376.9|11382.5|11378.5|11379.3|11375.3|767
1663808100000|2022-09-22 00:55:00|11379.3|11375.3|11374.7|11370.7|11380.9|11376.9|11374.7|11370.7|887
1663808400000|2022-09-22 01:00:00|11376.2|11372.2|11373.1|11369.1|11376.2|11372.2|11373.1|11369.1|1690
1663808700000|2022-09-22 01:05:00|11371.5|11367.5|11368.4|11364.4|11373.1|11369.1|11368.4|11364.4|1661
1663809000000|2022-09-22 01:10:00|11370|11366|11368.4|11364.4|11371.5|11367.5|11366.8|11362.8|1405
1663809300000|2022-09-22 01:15:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|1176
1663809600000|2022-09-22 01:20:00|11365.3|11361.3|11362.2|11358.2|11365.3|11361.3|11362.2|11358.2|1162
1663809900000|2022-09-22 01:25:00|11363.7|11359.7|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|755
1663810200000|2022-09-22 01:30:00|11366.8|11362.8|11365.3|11361.3|11370|11366|11365.3|11361.3|1160
1663810500000|2022-09-22 01:35:00|11363.7|11359.7|11362.2|11358.2|11365.3|11361.3|11360.6|11356.6|553
1663810800000|2022-09-22 01:40:00|11363.7|11359.7|11366.8|11362.8|11366.8|11362.8|11363.7|11359.7|1071
1663811100000|2022-09-22 01:45:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11363.7|11359.7|897
1663811400000|2022-09-22 01:50:00|11365.3|11361.3|11370|11366|11371.5|11367.5|11365.3|11361.3|1605
1663811700000|2022-09-22 01:55:00|11368.4|11364.4|11373.1|11369.1|11374.7|11370.7|11368.4|11364.4|1531
1663812000000|2022-09-22 02:00:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11370|11366|972
1663812300000|2022-09-22 02:05:00|11370|11366|11370|11366|11371.5|11367.5|11370|11366|401
1663812600000|2022-09-22 02:10:00|||||||||192
1663812900000|2022-09-22 02:15:00|11371.5|11367.5|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|604
1663813200000|2022-09-22 02:20:00|11371.5|11367.5|11374.7|11370.7|11374.7|11370.7|11370|11366|1023
1663813500000|2022-09-22 02:25:00|11376.2|11372.2|11370|11366|11376.2|11372.2|11370|11366|1147
1663813800000|2022-09-22 02:30:00|11371.5|11367.5|11374.7|11370.7|11376.2|11372.2|11371.5|11367.5|1934
1663814100000|2022-09-22 02:35:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11373.1|11369.1|470
1663814400000|2022-09-22 02:40:00|11374.7|11370.7|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|217
1663814700000|2022-09-22 02:45:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|278
1663815000000|2022-09-22 02:50:00|11376.2|11372.2|11376.2|11372.2|11380.9|11376.9|11374.7|11370.7|3174
1663815300000|2022-09-22 02:55:00|11374.7|11370.7|11377.8|11373.8|11384|11380|11374.7|11370.7|1591
1663815600000|2022-09-22 03:00:00|11379.3|11375.3|11379.3|11375.3|11380.9|11376.9|11377.8|11373.8|2197
1663815900000|2022-09-22 03:05:00|11377.8|11373.8|11379.3|11375.3|11380.9|11376.9|11377.8|11373.8|1005
1663816200000|2022-09-22 03:10:00|11377.8|11373.8|11376.2|11372.2|11379.3|11375.3|11376.2|11372.2|930
1663816500000|2022-09-22 03:15:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11376.2|11372.2|854
1663816800000|2022-09-22 03:20:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|297
1663817100000|2022-09-22 03:25:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|397
1663817400000|2022-09-22 03:30:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11374.7|11370.7|568
1663817700000|2022-09-22 03:35:00|11376.2|11372.2|11380.9|11376.9|11380.9|11376.9|11376.2|11372.2|836
1663818000000|2022-09-22 03:40:00|11379.3|11375.3|11380.9|11376.9|11382.5|11378.5|11379.3|11375.3|529
1663818300000|2022-09-22 03:45:00|11382.5|11378.5|11379.3|11375.3|11382.5|11378.5|11379.3|11375.3|277
1663818600000|2022-09-22 03:50:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|318
1663818900000|2022-09-22 03:55:00|11379.3|11375.3|11376.2|11372.2|11379.3|11375.3|11376.2|11372.2|326
1663819200000|2022-09-22 04:00:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|407
1663819500000|2022-09-22 04:05:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|281
1663819800000|2022-09-22 04:10:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|93
1663820100000|2022-09-22 04:15:00|11376.2|11372.2|11379.3|11375.3|11379.3|11375.3|11376.2|11372.2|352
1663820400000|2022-09-22 04:20:00|11378.6|11374.6|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|294
1663820700000|2022-09-22 04:25:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|50
1663821000000|2022-09-22 04:30:00|11379.3|11375.3|11380.9|11376.9|11380.9|11376.9|11377.8|11373.8|552
1663821300000|2022-09-22 04:35:00|11382.5|11378.5|11377.8|11373.8|11382.5|11378.5|11377.8|11373.8|581
1663821600000|2022-09-22 04:40:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|450
1663821900000|2022-09-22 04:45:00|11377.8|11373.8|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|169
1663822200000|2022-09-22 04:50:00|11376.2|11372.2|11379.3|11375.3|11379.3|11375.3|11376.2|11372.2|616
1663822500000|2022-09-22 04:55:00|||||||||73
1663822800000|2022-09-22 05:00:00|11380.9|11376.9|11377.8|11373.8|11380.9|11376.9|11377.8|11373.8|202
1663823100000|2022-09-22 05:05:00|11379.3|11375.3|11377.8|11373.8|11379.3|11375.3|11376.2|11372.2|327
1663823400000|2022-09-22 05:10:00|11377|11373|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|340
1663823700000|2022-09-22 05:15:00|11379.3|11375.3|11376.2|11372.2|11379.3|11375.3|11376.2|11372.2|100
1663824000000|2022-09-22 05:20:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|77
1663824300000|2022-09-22 05:25:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|128
1663824600000|2022-09-22 05:30:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|276
1663824900000|2022-09-22 05:35:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|691
1663825200000|2022-09-22 05:40:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|293
1663825500000|2022-09-22 05:45:00|11374.7|11370.7|11373.9|11369.9|11374.7|11370.7|11373.1|11369.1|701
1663825800000|2022-09-22 05:50:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|744
1663826100000|2022-09-22 05:55:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11373.1|11369.1|1364
1663826400000|2022-09-22 06:00:00|11373.1|11369.1|11380.9|11376.9|11382.5|11378.5|11373.1|11369.1|1674
1663826700000|2022-09-22 06:05:00|11382.5|11378.5|11380.9|11376.9|11382.5|11378.5|11379.3|11375.3|652
1663827000000|2022-09-22 06:10:00|11379.3|11375.3|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|6275
1663827300000|2022-09-22 06:15:00|11379.3|11375.3|11379.3|11375.3|11382.5|11378.5|11379.3|11375.3|1045
1663827600000|2022-09-22 06:20:00|11377.8|11373.8|11377.8|11373.8|11379.3|11375.3|11374.7|11370.7|1572
1663827900000|2022-09-22 06:25:00|11379.3|11375.3|11384|11380|11384|11380|11379.3|11375.3|2625
1663828200000|2022-09-22 06:30:00|11382.5|11378.5|11377.8|11373.8|11384|11380|11377.8|11373.8|1085
1663828500000|2022-09-22 06:35:00|11379.3|11375.3|11373.1|11369.1|11379.3|11375.3|11370|11366|4190
1663828800000|2022-09-22 06:40:00|11371.5|11367.5|11370|11366|11376.2|11372.2|11368.4|11364.4|1189
1663829100000|2022-09-22 06:45:00|11370.8|11366.8|11368.4|11364.4|11373.1|11369.1|11368.4|11364.4|1466
1663829400000|2022-09-22 06:50:00|11370|11366|11374.7|11370.7|11374.7|11370.7|11368.4|11364.4|2641
1663829700000|2022-09-22 06:55:00|11373.1|11369.1|11374.7|11370.7|11376.2|11372.2|11371.5|11367.5|2946
1663830000000|2022-09-22 07:00:00|11376.2|11372.2|11368.4|11364.4|11376.2|11372.2|11368.4|11364.4|1624
1663830300000|2022-09-22 07:05:00|11370|11366|11377.8|11373.8|11377.8|11373.8|11368.4|11364.4|2240
1663830600000|2022-09-22 07:10:00|11379.3|11375.3|11377.8|11373.8|11382.5|11378.5|11376.2|11372.2|2480
1663830900000|2022-09-22 07:15:00|11376.2|11372.2|11376.2|11372.2|11379.3|11375.3|11374.7|11370.7|990
1663831200000|2022-09-22 07:20:00|11375.4|11371.4|11376.2|11372.2|11377.8|11373.8|11371.5|11367.5|3027
1663831500000|2022-09-22 07:25:00|11374.7|11370.7|11376.2|11372.2|11379.3|11375.3|11373.1|11369.1|2205
1663831800000|2022-09-22 07:30:00|11374.7|11370.7|11384|11380|11385.6|11381.6|11373.1|11369.1|4395
1663832100000|2022-09-22 07:35:00|11384.8|11380.8|11384|11380|11387.2|11383.2|11382.5|11378.5|5136
1663832400000|2022-09-22 07:40:00|11382.5|11378.5|11380.9|11376.9|11384|11380|11379.3|11375.3|3069
1663832700000|2022-09-22 07:45:00|11379.3|11375.3|11379.3|11375.3|11383.3|11379.3|11379.3|11375.3|3688
1663833000000|2022-09-22 07:50:00|11377.8|11373.8|11376.2|11372.2|11380.9|11376.9|11376.2|11372.2|1213
1663833300000|2022-09-22 07:55:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11374.7|11370.7|743
1663833600000|2022-09-22 08:00:00|11374.7|11370.7|11380.9|11376.9|11380.9|11376.9|11373.1|11369.1|2029
1663833900000|2022-09-22 08:05:00|11379.3|11375.3|11384|11380|11385.6|11381.6|11377.8|11373.8|4736
1663834200000|2022-09-22 08:10:00|11385.6|11381.6|11390.3|11386.3|11390.3|11386.3|11385.6|11381.6|3061
1663834500000|2022-09-22 08:15:00|11391.8|11387.8|11396.5|11392.5|11398.1|11394.1|11391.8|11387.8|8841
1663834800000|2022-09-22 08:20:00|11398.1|11394.1|11388.7|11384.7|11399.7|11395.7|11382.5|11378.5|6791
1663835100000|2022-09-22 08:25:00|11387.2|11383.2|11393.4|11389.4|11396.5|11392.5|11385.6|11381.6|3754
1663835400000|2022-09-22 08:30:00|11391.8|11387.8|11396.5|11392.5|11396.5|11392.5|11390.3|11386.3|3600
1663835700000|2022-09-22 08:35:00|11395|11391|11398.1|11394.1|11399.7|11395.7|11395|11391|3595
1663836000000|2022-09-22 08:40:00|11396.5|11392.5|11395|11391|11399.7|11395.7|11391.8|11387.8|4275
1663836300000|2022-09-22 08:45:00|11396.5|11392.5|11395|11391|11401.2|11397.2|11393.4|11389.4|2547
1663836600000|2022-09-22 08:50:00|11393.4|11389.4|11388.7|11384.7|11396.5|11392.5|11388.7|11384.7|4954
1663836900000|2022-09-22 08:55:00|11387.2|11383.2|11385.6|11381.6|11388.7|11384.7|11384|11380|2461
1663837200000|2022-09-22 09:00:00|11384|11380|11382.5|11378.5|11385.6|11381.6|11380.9|11376.9|1363
1663837500000|2022-09-22 09:05:00|11384|11380|11382.5|11378.5|11385.6|11381.6|11380.9|11376.9|3213
1663837800000|2022-09-22 09:10:00|11384|11380|11382.5|11378.5|11387.2|11383.2|11382.5|11378.5|2150
1663838100000|2022-09-22 09:15:00|11384|11380|11382.5|11378.5|11385.6|11381.6|11380.9|11376.9|990
1663838400000|2022-09-22 09:20:00|11384|11380|11385.6|11381.6|11385.6|11381.6|11382.5|11378.5|512
1663838700000|2022-09-22 09:25:00|11384|11380|11384|11380|11387.2|11383.2|11384|11380|1558
1663839000000|2022-09-22 09:30:00|11385.6|11381.6|11382.5|11378.5|11387.2|11383.2|11380.9|11376.9|799
1663839300000|2022-09-22 09:35:00|11380.9|11376.9|11385.6|11381.6|11385.6|11381.6|11380.9|11376.9|1059
1663839600000|2022-09-22 09:40:00|11384|11380|11384|11380|11385.6|11381.6|11382.5|11378.5|1467
1663839900000|2022-09-22 09:45:00|11382.5|11378.5|11382.5|11378.5|11384|11380|11380.9|11376.9|659
1663840200000|2022-09-22 09:50:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11379.3|11375.3|1384
1663840500000|2022-09-22 09:55:00|11380.9|11376.9|11377.8|11373.8|11380.9|11376.9|11376.2|11372.2|1279
1663840800000|2022-09-22 10:00:00|11379.3|11375.3|11380.9|11376.9|11380.9|11376.9|11377.8|11373.8|623
1663841100000|2022-09-22 10:05:00|11382.5|11378.5|11380.9|11376.9|11382.5|11378.5|11379.3|11375.3|1670
1663841400000|2022-09-22 10:10:00|11379.3|11375.3|11377.8|11373.8|11380.9|11376.9|11377.8|11373.8|652
1663841700000|2022-09-22 10:15:00|11376.2|11372.2|11377.8|11373.8|11380.9|11376.9|11376.2|11372.2|2702
1663842000000|2022-09-22 10:20:00|11379.3|11375.3|11377.8|11373.8|11380.9|11376.9|11377.8|11373.8|1503
1663842300000|2022-09-22 10:25:00|11379.3|11375.3|11380.9|11376.9|11380.9|11376.9|11377.8|11373.8|1535
1663842600000|2022-09-22 10:30:00|11382.5|11378.5|11388.7|11384.7|11388.7|11384.7|11381.7|11377.7|2642
1663842900000|2022-09-22 10:35:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|1509
1663843200000|2022-09-22 10:40:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11387.2|11383.2|3141
1663843500000|2022-09-22 10:45:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11387.2|11383.2|764
1663843800000|2022-09-22 10:50:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11385.6|11381.6|1058
1663844100000|2022-09-22 10:55:00|11390.3|11386.3|11387.2|11383.2|11390.3|11386.3|11385.6|11381.6|1362
1663844400000|2022-09-22 11:00:00|11385.6|11381.6|11387.2|11383.2|11398.1|11394.1|11380.9|11376.9|6644
1663844700000|2022-09-22 11:05:00|11388.7|11384.7|11376.2|11372.2|11391.8|11387.8|11374.7|11370.7|3218
1663845000000|2022-09-22 11:10:00|11375.4|11371.4|11368.4|11364.4|11379.3|11375.3|11368.4|11364.4|3568
1663845300000|2022-09-22 11:15:00|11370|11366|11365.3|11361.3|11371.5|11367.5|11363.7|11359.7|4590
1663845600000|2022-09-22 11:20:00|11366.1|11362.1|11365.3|11361.3|11368.4|11364.4|11362.2|11358.2|4149
1663845900000|2022-09-22 11:25:00|11363.7|11359.7|11363.7|11359.7|11368.4|11364.4|11359|11355|8148
1663846200000|2022-09-22 11:30:00|11362.2|11358.2|11366.8|11362.8|11368.4|11364.4|11362.2|11358.2|9364
1663846500000|2022-09-22 11:35:00|11366.1|11362.1|11376.2|11372.2|11376.2|11372.2|11365.3|11361.3|6079
1663846800000|2022-09-22 11:40:00|11374.7|11370.7|11379.3|11375.3|11380.9|11376.9|11373.1|11369.1|3393
1663847100000|2022-09-22 11:45:00|11377.8|11373.8|11373.1|11369.1|11377.8|11373.8|11371.5|11367.5|7605
1663847400000|2022-09-22 11:50:00|11374.7|11370.7|11377.8|11373.8|11382.5|11378.5|11374.7|11370.7|4650
1663847700000|2022-09-22 11:55:00|11379.3|11375.3|11379.3|11375.3|11382.5|11378.5|11377.8|11373.8|3215
1663848000000|2022-09-22 12:00:00|11380.9|11376.9|11385.6|11381.6|11385.6|11381.6|11380.9|11376.9|3090
1663848300000|2022-09-22 12:05:00|11384|11380|11387.2|11383.2|11388.7|11384.7|11380.9|11376.9|3135
1663848600000|2022-09-22 12:10:00|11388.7|11384.7|11387.2|11383.2|11391.8|11387.8|11385.6|11381.6|6407
1663848900000|2022-09-22 12:15:00|11388.7|11384.7|11380.9|11376.9|11393.4|11389.4|11380.9|11376.9|5884
1663849200000|2022-09-22 12:20:00|11382.5|11378.5|11379.3|11375.3|11382.5|11378.5|11377.8|11373.8|4611
1663849500000|2022-09-22 12:25:00|11380.9|11376.9|11377.8|11373.8|11382.5|11378.5|11377.8|11373.8|3085
1663849800000|2022-09-22 12:30:00|11378.6|11374.6|11366.8|11362.8|11380.9|11376.9|11362.2|11358.2|9234
1663850100000|2022-09-22 12:35:00|11365.3|11361.3|11368.4|11364.4|11373.1|11369.1|11365.3|11361.3|5120
1663850400000|2022-09-22 12:40:00|11370|11366|11370|11366|11376.2|11372.2|11370|11366|6590
1663850700000|2022-09-22 12:45:00|11368.4|11364.4|11373.1|11369.1|11376.2|11372.2|11368.4|11364.4|3388
1663851000000|2022-09-22 12:50:00|11371.5|11367.5|11377.8|11373.8|11382.5|11378.5|11371.5|11367.5|6537
1663851300000|2022-09-22 12:55:00|11376.2|11372.2|11363.7|11359.7|11382.5|11378.5|11362.2|11358.2|8666
1663851600000|2022-09-22 13:00:00|11365.3|11361.3|11352.8|11348.8|11365.3|11361.3|11349.7|11345.7|9299
1663851900000|2022-09-22 13:05:00|11354.3|11350.3|11355.9|11351.9|11359|11355|11352.8|11348.8|10815
1663852200000|2022-09-22 13:10:00|11354.3|11350.3|11349.7|11345.7|11354.3|11350.3|11343.4|11339.4|11665
1663852500000|2022-09-22 13:15:00|11351.2|11347.2|11323.1|11319.1|11351.2|11347.2|11323.1|11319.1|15642
1663852800000|2022-09-22 13:20:00|11324.7|11320.7|11323.1|11319.1|11330.9|11326.9|11316.8|11312.8|14611
1663853100000|2022-09-22 13:25:00|11324.7|11320.7|11321.5|11317.5|11332.5|11328.5|11320|11316|8819
1663853400000|2022-09-22 13:30:00|11320|11316|11326.2|11322.2|11329.3|11325.3|11316.8|11312.8|12340
1663853700000|2022-09-22 13:35:00|11324.7|11320.7|11323.1|11319.1|11326.2|11322.2|11320|11316|7793
1663854000000|2022-09-22 13:40:00|11322.3|11318.3|11313.7|11309.7|11324.7|11320.7|11310.6|11306.6|14583
1663854300000|2022-09-22 13:45:00|11312.2|11308.2|11310.6|11306.6|11313.7|11309.7|11309|11305|15095
1663854600000|2022-09-22 13:50:00|11309|11305|11305.9|11301.9|11316.8|11312.8|11305.9|11301.9|13628
1663854900000|2022-09-22 13:55:00|11307.5|11303.5|11309|11305|11312.2|11308.2|11302.8|11298.8|12505
1663855200000|2022-09-22 14:00:00|11308.3|11304.3|11296.5|11292.5|11310.6|11306.6|11295|11291|10954
1663855500000|2022-09-22 14:05:00|11295|11291|11302.8|11298.8|11302.8|11298.8|11293.4|11289.4|14301
1663855800000|2022-09-22 14:10:00|11304.3|11300.3|11313.7|11309.7|11313.7|11309.7|11302.8|11298.8|11584
1663856100000|2022-09-22 14:15:00|11315.3|11311.3|11307.5|11303.5|11315.3|11311.3|11304.3|11300.3|10181
1663856400000|2022-09-22 14:20:00|11309|11305|11307.5|11303.5|11310.6|11306.6|11304.3|11300.3|6587
1663856700000|2022-09-22 14:25:00|11305.9|11301.9|11304.3|11300.3|11307.5|11303.5|11302.8|11298.8|6493
1663857000000|2022-09-22 14:30:00|11305.9|11301.9|11290.3|11286.3|11305.9|11301.9|11288.7|11284.7|10318
1663857300000|2022-09-22 14:35:00|11291.8|11287.8|11291.8|11287.8|11296.5|11292.5|11288.7|11284.7|14433
1663857600000|2022-09-22 14:40:00|11290.3|11286.3|11285.6|11281.6|11290.3|11286.3|11284|11280|9980
1663857900000|2022-09-22 14:45:00|11287.2|11283.2|11285.6|11281.6|11288.7|11284.7|11282.5|11278.5|10443
1663858200000|2022-09-22 14:50:00|11287.2|11283.2|11276.2|11272.2|11287.2|11283.2|11276.2|11272.2|14567
1663858500000|2022-09-22 14:55:00|11274.7|11270.7|11282.5|11278.5|11282.5|11278.5|11274.7|11270.7|7979
1663858800000|2022-09-22 15:00:00|11280.9|11276.9|11277.8|11273.8|11282.5|11278.5|11273.1|11269.1|9219
1663859100000|2022-09-22 15:05:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11270|11266|10849
1663859400000|2022-09-22 15:10:00|11276.2|11272.2|11274.7|11270.7|11277.8|11273.8|11273.1|11269.1|4367
1663859700000|2022-09-22 15:15:00|11275.4|11271.4|11284|11280|11284|11280|11273.1|11269.1|9253
1663860000000|2022-09-22 15:20:00|11282.5|11278.5|11274.7|11270.7|11285.6|11281.6|11274.7|11270.7|10343
1663860300000|2022-09-22 15:25:00|11273.1|11269.1|11279.3|11275.3|11280.9|11276.9|11270|11266|8878
1663860600000|2022-09-22 15:30:00|11277.8|11273.8|11284|11280|11287.2|11283.2|11277.8|11273.8|7472
1663860900000|2022-09-22 15:35:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11280.9|11276.9|4958
1663861200000|2022-09-22 15:40:00|11282.5|11278.5|11288.7|11284.7|11288.7|11284.7|11282.5|11278.5|5915
1663861500000|2022-09-22 15:45:00|11287.2|11283.2|11295|11291|11295|11291|11287.2|11283.2|10429
1663861800000|2022-09-22 15:50:00|11296.5|11292.5|11302.8|11298.8|11304.3|11300.3|11296.5|11292.5|13413
1663862100000|2022-09-22 15:55:00|11304.3|11300.3|11299.7|11295.7|11304.3|11300.3|11298.1|11294.1|8257
1663862400000|2022-09-22 16:00:00|11298.1|11294.1|11302.8|11298.8|11304.3|11300.3|11298.1|11294.1|6078
1663862700000|2022-09-22 16:05:00|11301.2|11297.2|11296.5|11292.5|11302.8|11298.8|11296.5|11292.5|8484
1663863000000|2022-09-22 16:10:00|11295.8|11291.8|11295|11291|11298.1|11294.1|11293.4|11289.4|8801
1663863300000|2022-09-22 16:15:00|11293.4|11289.4|11284|11280|11293.4|11289.4|11282.5|11278.5|8769
1663863600000|2022-09-22 16:20:00|11282.5|11278.5|11285.6|11281.6|11288.7|11284.7|11282.5|11278.5|4422
1663863900000|2022-09-22 16:25:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11284|11280|3380
1663864200000|2022-09-22 16:30:00|11287.2|11283.2|11293.4|11289.4|11293.4|11289.4|11285.6|11281.6|2961
1663864500000|2022-09-22 16:35:00|11295|11291|11295|11291|11299.7|11295.7|11293.4|11289.4|6516
1663864800000|2022-09-22 16:40:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11293.4|11289.4|5516
1663865100000|2022-09-22 16:45:00|11293.4|11289.4|11295|11291|11296.5|11292.5|11291.8|11287.8|1814
1663865400000|2022-09-22 16:50:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11293.4|11289.4|2032
1663865700000|2022-09-22 16:55:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11291.8|11287.8|4814
1663866000000|2022-09-22 17:00:00|11293.4|11289.4|11291.8|11287.8|11298.1|11294.1|11291.8|11287.8|5385
1663866300000|2022-09-22 17:05:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|4007
1663866600000|2022-09-22 17:10:00|11291.8|11287.8|11295|11291|11296.5|11292.5|11291.8|11287.8|1521
1663866900000|2022-09-22 17:15:00|11293.4|11289.4|11299.7|11295.7|11299.7|11295.7|11293.4|11289.4|1843
1663867200000|2022-09-22 17:20:00|11298.1|11294.1|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|3051
1663867500000|2022-09-22 17:25:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11299.7|11295.7|1325
1663867800000|2022-09-22 17:30:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|2972
1663868100000|2022-09-22 17:35:00|11302|11298|11304.3|11300.3|11305.9|11301.9|11301.2|11297.2|1925
1663868400000|2022-09-22 17:40:00|11305.9|11301.9|11299.7|11295.7|11305.9|11301.9|11298.1|11294.1|2616
1663868700000|2022-09-22 17:45:00|11298.9|11294.9|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|2872
1663869000000|2022-09-22 17:50:00|11298.1|11294.1|11295|11291|11298.1|11294.1|11293.4|11289.4|4504
1663869300000|2022-09-22 17:55:00|11293.4|11289.4|11295|11291|11296.5|11292.5|11293.4|11289.4|2516
1663869600000|2022-09-22 18:00:00|11296.5|11292.5|11287.2|11283.2|11296.5|11292.5|11285.6|11281.6|3658
1663869900000|2022-09-22 18:05:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|4504
1663870200000|2022-09-22 18:10:00|11285.6|11281.6|11285.6|11281.6|11288.7|11284.7|11284|11280|3009
1663870500000|2022-09-22 18:15:00|11284|11280|11284|11280|11285.6|11281.6|11282.5|11278.5|3287
1663870800000|2022-09-22 18:20:00|11282.5|11278.5|11284|11280|11284|11280|11280.9|11276.9|3324
1663871100000|2022-09-22 18:25:00|11282.5|11278.5|11284|11280|11284|11280|11279.3|11275.3|5781
1663871400000|2022-09-22 18:30:00|11282.5|11278.5|11284|11280|11285.6|11281.6|11280.9|11276.9|6620
1663871700000|2022-09-22 18:35:00|11282.5|11278.5|11287.2|11283.2|11287.2|11283.2|11282.5|11278.5|3664
1663872000000|2022-09-22 18:40:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|2973
1663872300000|2022-09-22 18:45:00|11287.2|11283.2|11282.5|11278.5|11287.2|11283.2|11282.5|11278.5|2892
1663872600000|2022-09-22 18:50:00|11284|11280|11280.9|11276.9|11284|11280|11277.8|11273.8|7968
1663872900000|2022-09-22 18:55:00|11279.3|11275.3|11276.2|11272.2|11279.3|11275.3|11276.2|11272.2|6638
1663873200000|2022-09-22 19:00:00|11277.8|11273.8|11280.9|11276.9|11285.6|11281.6|11277.8|11273.8|7926
1663873500000|2022-09-22 19:05:00|11282.5|11278.5|11285.6|11281.6|11285.6|11281.6|11282.5|11278.5|1309
1663873800000|2022-09-22 19:10:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|2698
1663874100000|2022-09-22 19:15:00|11285.6|11281.6|11284|11280|11287.2|11283.2|11284|11280|3025
1663874400000|2022-09-22 19:20:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|2048
1663874700000|2022-09-22 19:25:00|11282.5|11278.5|11284|11280|11284|11280|11280.9|11276.9|3445
1663875000000|2022-09-22 19:30:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11284|11280|3302
1663875300000|2022-09-22 19:35:00|11288.7|11284.7|11284|11280|11288.7|11284.7|11284|11280|3824
1663875600000|2022-09-22 19:40:00|11284.8|11280.8|11282.5|11278.5|11285.6|11281.6|11282.5|11278.5|4232
1663875900000|2022-09-22 19:45:00|11280.9|11276.9|11279.3|11275.3|11284|11280|11277.8|11273.8|8187
1663876200000|2022-09-22 19:50:00|11277.8|11273.8|11282.5|11278.5|11282.5|11278.5|11277.8|11273.8|5539
1663876500000|2022-09-22 19:55:00|11284|11280|11280.9|11276.9|11285.6|11281.6|11280.9|11276.9|3887
1663876800000|2022-09-22 20:00:00|11282.5|11278.5|11280.9|11276.9|11284|11280|11277.8|11273.8|10638
1663877100000|2022-09-22 20:05:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|8086
1663877400000|2022-09-22 20:10:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|3630
1663877700000|2022-09-22 20:15:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|2010
1663878000000|2022-09-22 20:20:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|780
1663878300000|2022-09-22 20:25:00|11274.7|11270.7|11273.1|11269.1|11276.2|11272.2|11273.1|11269.1|2586
1663878600000|2022-09-22 20:30:00|11274.7|11270.7|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|3190
1663878900000|2022-09-22 20:35:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|2655
1663879200000|2022-09-22 20:40:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|4869
1663879500000|2022-09-22 20:45:00|11277.8|11273.8|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|3692
1663879800000|2022-09-22 20:50:00|11273.1|11269.1|11271.5|11267.5|11274.7|11270.7|11271.5|11267.5|3116
1663880100000|2022-09-22 20:55:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|3839
1663884000000|2022-09-22 22:00:00|11276.2|11272.2|11273.1|11269.1|11277.8|11273.8|11272.3|11268.3|990
1663884300000|2022-09-22 22:05:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11268.4|11264.4|1258
1663884600000|2022-09-22 22:10:00|||||||||91
1663884900000|2022-09-22 22:15:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|254
1663885200000|2022-09-22 22:20:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|261
1663885500000|2022-09-22 22:25:00|11275.4|11271.4|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|902
1663885800000|2022-09-22 22:30:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|167
1663886100000|2022-09-22 22:35:00|||||||||406
1663886400000|2022-09-22 22:40:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|239
1663886700000|2022-09-22 22:45:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|208
1663887000000|2022-09-22 22:50:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|229
1663887300000|2022-09-22 22:55:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|345
1663887600000|2022-09-22 23:00:00|||||||||47
1663887900000|2022-09-22 23:05:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11277.8|11273.8|1883
1663888200000|2022-09-22 23:10:00|||||||||707
1663888500000|2022-09-22 23:15:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|668
1663888800000|2022-09-22 23:20:00|||||||||211
1663889100000|2022-09-22 23:25:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|213
1663889400000|2022-09-22 23:30:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|166
1663889700000|2022-09-22 23:35:00|||||||||125
1663890000000|2022-09-22 23:40:00|||||||||471
1663890300000|2022-09-22 23:45:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|150
1663890600000|2022-09-22 23:50:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|227
1663890900000|2022-09-22 23:55:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|855
1663891200000|2022-09-23 00:00:00|11271.5|11267.5|11268.4|11264.4|11271.5|11267.5|11266.8|11262.8|1126
1663891500000|2022-09-23 00:05:00|11270|11266|11274.7|11270.7|11274.7|11270.7|11270|11266|908
1663891800000|2022-09-23 00:10:00|11273.1|11269.1|11270|11266|11273.1|11269.1|11270|11266|277
1663892100000|2022-09-23 00:15:00|11268.4|11264.4|11263.7|11259.7|11270|11266|11263.7|11259.7|2905
1663892400000|2022-09-23 00:20:00|11264.5|11260.5|11266.8|11262.8|11268.4|11264.4|11263.7|11259.7|1175
1663892700000|2022-09-23 00:25:00|11265.3|11261.3|11266.8|11262.8|11268.4|11264.4|11265.3|11261.3|558
1663893000000|2022-09-23 00:30:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11266.8|11262.8|695
1663893300000|2022-09-23 00:35:00|11270|11266|11270|11266|11270|11266|11268.4|11264.4|1102
1663893600000|2022-09-23 00:40:00|11268.4|11264.4|11271.5|11267.5|11271.5|11267.5|11266.8|11262.8|1720
1663893900000|2022-09-23 00:45:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|635
1663894200000|2022-09-23 00:50:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|259
1663894500000|2022-09-23 00:55:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|359
1663894800000|2022-09-23 01:00:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|706
1663895100000|2022-09-23 01:05:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|311
1663895400000|2022-09-23 01:10:00|||||||||98
1663895700000|2022-09-23 01:15:00|||||||||147
1663896000000|2022-09-23 01:20:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|584
1663896300000|2022-09-23 01:25:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|592
1663896600000|2022-09-23 01:30:00|11270.8|11266.8|11270.8|11266.8|11270.8|11266.8|11270.8|11266.8|183
1663896900000|2022-09-23 01:35:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|613
1663897200000|2022-09-23 01:40:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|512
1663897500000|2022-09-23 01:45:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|480
1663897800000|2022-09-23 01:50:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|700
1663898100000|2022-09-23 01:55:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|416
1663898400000|2022-09-23 02:00:00|11269.2|11265.2|11270|11266|11270|11266|11269.2|11265.2|1050
1663898700000|2022-09-23 02:05:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|578
1663899000000|2022-09-23 02:10:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|1207
1663899300000|2022-09-23 02:15:00|||||||||603
1663899600000|2022-09-23 02:20:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|749
1663899900000|2022-09-23 02:25:00|||||||||493
1663900200000|2022-09-23 02:30:00|11266.8|11262.8|11263.7|11259.7|11266.8|11262.8|11263.7|11259.7|306
1663900500000|2022-09-23 02:35:00|11265.3|11261.3|11262.2|11258.2|11265.3|11261.3|11262.2|11258.2|1223
1663900800000|2022-09-23 02:40:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|694
1663901100000|2022-09-23 02:45:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|347
1663901400000|2022-09-23 02:50:00|||||||||121
1663901700000|2022-09-23 02:55:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|337
1663902000000|2022-09-23 03:00:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|1375
1663902300000|2022-09-23 03:05:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|736
1663902600000|2022-09-23 03:10:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|181
1663902900000|2022-09-23 03:15:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|241
1663903200000|2022-09-23 03:20:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|88
1663903500000|2022-09-23 03:25:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|548
1663903800000|2022-09-23 03:30:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|229
1663904100000|2022-09-23 03:35:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|271
1663904400000|2022-09-23 03:40:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|491
1663904700000|2022-09-23 03:45:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|477
1663905000000|2022-09-23 03:50:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|134
1663905300000|2022-09-23 03:55:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|558
1663905600000|2022-09-23 04:00:00|11262.2|11258.2|11265.3|11261.3|11265.3|11261.3|11262.2|11258.2|332
1663905900000|2022-09-23 04:05:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|498
1663906200000|2022-09-23 04:10:00|||||||||135
1663906500000|2022-09-23 04:15:00|||||||||29
1663906800000|2022-09-23 04:20:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|45
1663907100000|2022-09-23 04:25:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|454
1663907400000|2022-09-23 04:30:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|343
1663907700000|2022-09-23 04:35:00|||||||||47
1663908000000|2022-09-23 04:40:00|||||||||290
1663908300000|2022-09-23 04:45:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|483
1663908600000|2022-09-23 04:50:00|||||||||15
1663908900000|2022-09-23 04:55:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|755
1663909200000|2022-09-23 05:00:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|221
1663909500000|2022-09-23 05:05:00|||||||||213
1663909800000|2022-09-23 05:10:00|||||||||19
1663910100000|2022-09-23 05:15:00|||||||||42
1663910400000|2022-09-23 05:20:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|106
1663910700000|2022-09-23 05:25:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|738
1663911000000|2022-09-23 05:30:00|11262.9|11258.9|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|1373
1663911300000|2022-09-23 05:35:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|527
1663911600000|2022-09-23 05:40:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|687
1663911900000|2022-09-23 05:45:00|11262.9|11258.9|11262.2|11258.2|11262.9|11258.9|11262.2|11258.2|246
1663912200000|2022-09-23 05:50:00|||||||||264
1663912500000|2022-09-23 05:55:00|||||||||265
1663912800000|2022-09-23 06:00:00|11260.6|11256.6|11263.7|11259.7|11265.3|11261.3|11260.6|11256.6|3052
1663913100000|2022-09-23 06:05:00|11265.3|11261.3|11262.2|11258.2|11265.3|11261.3|11260.6|11256.6|2519
1663913400000|2022-09-23 06:10:00|11262.9|11258.9|11262.2|11258.2|11263.7|11259.7|11260.6|11256.6|1386
1663913700000|2022-09-23 06:15:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11257.5|11253.5|3431
1663914000000|2022-09-23 06:20:00|11259|11255|11265.3|11261.3|11265.3|11261.3|11259|11255|1221
1663914300000|2022-09-23 06:25:00|11263.7|11259.7|11274.7|11270.7|11276.2|11272.2|11263.7|11259.7|3935
1663914600000|2022-09-23 06:30:00|11273.1|11269.1|11273.1|11269.1|11276.2|11272.2|11271.5|11267.5|3291
1663914900000|2022-09-23 06:35:00|11271.5|11267.5|11274.7|11270.7|11274.7|11270.7|11271.5|11267.5|928
1663915200000|2022-09-23 06:40:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11270|11266|1216
1663915500000|2022-09-23 06:45:00|11274.7|11270.7|11277.8|11273.8|11277.8|11273.8|11273.1|11269.1|1546
1663915800000|2022-09-23 06:50:00|11276.2|11272.2|11273.1|11269.1|11276.2|11272.2|11271.5|11267.5|1320
1663916100000|2022-09-23 06:55:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|764
1663916400000|2022-09-23 07:00:00|11276.2|11272.2|11282.5|11278.5|11284|11280|11274.7|11270.7|6516
1663916700000|2022-09-23 07:05:00|11280.9|11276.9|11288.7|11284.7|11288.7|11284.7|11280.9|11276.9|7803
1663917000000|2022-09-23 07:10:00|11287.2|11283.2|11285.6|11281.6|11288.7|11284.7|11284|11280|5808
1663917300000|2022-09-23 07:15:00|11284|11280|11284|11280|11285.6|11281.6|11280.9|11276.9|5496
1663917600000|2022-09-23 07:20:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11280.9|11276.9|1503
1663917900000|2022-09-23 07:25:00|11282.5|11278.5|11284|11280|11285.6|11281.6|11282.5|11278.5|1423
1663918200000|2022-09-23 07:30:00|11285.6|11281.6|11293.4|11289.4|11293.4|11289.4|11284|11280|5140
1663918500000|2022-09-23 07:35:00|11291.8|11287.8|11288.7|11284.7|11293.4|11289.4|11288.7|11284.7|2221
1663918800000|2022-09-23 07:40:00|11290.3|11286.3|11288.7|11284.7|11291.8|11287.8|11288.7|11284.7|3290
1663919100000|2022-09-23 07:45:00|11290.3|11286.3|11291.8|11287.8|11293.4|11289.4|11288.7|11284.7|2996
1663919400000|2022-09-23 07:50:00|11290.3|11286.3|11295|11291|11295|11291|11290.3|11286.3|2897
1663919700000|2022-09-23 07:55:00|11296.5|11292.5|11293.4|11289.4|11296.5|11292.5|11291.8|11287.8|2415
1663920000000|2022-09-23 08:00:00|11291.8|11287.8|11290.3|11286.3|11293.4|11289.4|11290.3|11286.3|2338
1663920300000|2022-09-23 08:05:00|11291.8|11287.8|11287.2|11283.2|11293.4|11289.4|11287.2|11283.2|1911
1663920600000|2022-09-23 08:10:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11282.5|11278.5|3676
1663920900000|2022-09-23 08:15:00|11284|11280|11287.2|11283.2|11287.2|11283.2|11282.5|11278.5|1447
1663921200000|2022-09-23 08:20:00|11288.7|11284.7|11285.6|11281.6|11288.7|11284.7|11284|11280|1829
1663921500000|2022-09-23 08:25:00|11284|11280|11284|11280|11285.6|11281.6|11282.5|11278.5|1217
1663921800000|2022-09-23 08:30:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|1192
1663922100000|2022-09-23 08:35:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|1578
1663922400000|2022-09-23 08:40:00|11290.3|11286.3|11284|11280|11290.3|11286.3|11284|11280|2531
1663922700000|2022-09-23 08:45:00|11282.5|11278.5|11277.8|11273.8|11284|11280|11277.8|11273.8|3282
1663923000000|2022-09-23 08:50:00|11279.3|11275.3|11271.5|11267.5|11279.3|11275.3|11270|11266|4153
1663923300000|2022-09-23 08:55:00|11270|11266|11263.7|11259.7|11271.5|11267.5|11260.6|11256.6|2946
1663923600000|2022-09-23 09:00:00|11265.3|11261.3|11265.3|11261.3|11268.4|11264.4|11260.6|11256.6|5648
1663923900000|2022-09-23 09:05:00|11266.8|11262.8|11262.2|11258.2|11266.8|11262.8|11260.6|11256.6|2833
1663924200000|2022-09-23 09:10:00|11260.6|11256.6|11262.2|11258.2|11263.7|11259.7|11257.5|11253.5|4931
1663924500000|2022-09-23 09:15:00|11263.7|11259.7|11259|11255|11263.7|11259.7|11259|11255|1621
1663924800000|2022-09-23 09:20:00|11260.6|11256.6|11260.6|11256.6|11265.3|11261.3|11259|11255|2919
1663925100000|2022-09-23 09:25:00|11262.2|11258.2|11249.7|11245.7|11262.2|11258.2|11249.7|11245.7|3830
1663925400000|2022-09-23 09:30:00|11251.2|11247.2|11246.5|11242.5|11251.2|11247.2|11245|11241|4723
1663925700000|2022-09-23 09:35:00|11245.8|11241.8|11235.6|11231.6|11246.5|11242.5|11234|11230|13850
1663926000000|2022-09-23 09:40:00|11234|11230|11232.5|11228.5|11237.2|11233.2|11226.2|11222.2|10987
1663926300000|2022-09-23 09:45:00|11230.9|11226.9|11223.1|11219.1|11232.5|11228.5|11220|11216|5986
1663926600000|2022-09-23 09:50:00|11224.7|11220.7|11218.4|11214.4|11224.7|11220.7|11218.4|11214.4|9086
1663926900000|2022-09-23 09:55:00|11220|11216|11234|11230|11238.7|11234.7|11218.4|11214.4|8796
1663927200000|2022-09-23 10:00:00|11232.5|11228.5|11237.2|11233.2|11241.8|11237.8|11232.5|11228.5|8072
1663927500000|2022-09-23 10:05:00|11238.7|11234.7|11234|11230|11241.8|11237.8|11234|11230|5497
1663927800000|2022-09-23 10:10:00|11232.5|11228.5|11240.3|11236.3|11243.4|11239.4|11230.9|11226.9|3551
1663928100000|2022-09-23 10:15:00|11241.8|11237.8|11241.8|11237.8|11248.1|11244.1|11240.3|11236.3|4891
1663928400000|2022-09-23 10:20:00|11240.3|11236.3|11234|11230|11245|11241|11232.5|11228.5|3705
1663928700000|2022-09-23 10:25:00|11232.5|11228.5|11235.6|11231.6|11240.3|11236.3|11232.5|11228.5|1633
1663929000000|2022-09-23 10:30:00|11234|11230|11229.3|11225.3|11237.2|11233.2|11229.3|11225.3|2497
1663929300000|2022-09-23 10:35:00|11230.9|11226.9|11232.5|11228.5|11237.2|11233.2|11229.3|11225.3|3229
1663929600000|2022-09-23 10:40:00|11234|11230|11227.8|11223.8|11234|11230|11226.2|11222.2|2427
1663929900000|2022-09-23 10:45:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11224.7|11220.7|2600
1663930200000|2022-09-23 10:50:00|11230.9|11226.9|11220|11216|11232.5|11228.5|11220|11216|5041
1663930500000|2022-09-23 10:55:00|11218.4|11214.4|11205.9|11201.9|11220|11216|11205.9|11201.9|8884
1663930800000|2022-09-23 11:00:00|11204.3|11200.3|11190.3|11186.3|11210.6|11206.6|11188.7|11184.7|10341
1663931100000|2022-09-23 11:05:00|11188.7|11184.7|11198.1|11194.1|11199.7|11195.7|11180.9|11176.9|12759
1663931400000|2022-09-23 11:10:00|11199.7|11195.7|11201.2|11197.2|11205.9|11201.9|11196.5|11192.5|6848
1663931700000|2022-09-23 11:15:00|11202.8|11198.8|11195|11191|11205.9|11201.9|11191.8|11187.8|4750
1663932000000|2022-09-23 11:20:00|11193.4|11189.4|11199.7|11195.7|11201.2|11197.2|11190.3|11186.3|4380
1663932300000|2022-09-23 11:25:00|11198.1|11194.1|11210.6|11206.6|11212.2|11208.2|11198.1|11194.1|8543
1663932600000|2022-09-23 11:30:00|11212.2|11208.2|11216.8|11212.8|11216.8|11212.8|11207.5|11203.5|5871
1663932900000|2022-09-23 11:35:00|11215.3|11211.3|11218.4|11214.4|11223.1|11219.1|11213.7|11209.7|6249
1663933200000|2022-09-23 11:40:00|11220|11216|11224.7|11220.7|11225.4|11221.4|11218.4|11214.4|10059
1663933500000|2022-09-23 11:45:00|11223.1|11219.1|11224.7|11220.7|11229.3|11225.3|11221.5|11217.5|5371
1663933800000|2022-09-23 11:50:00|11226.2|11222.2|11226.2|11222.2|11237.2|11233.2|11226.2|11222.2|8506
1663934100000|2022-09-23 11:55:00|11224.7|11220.7|11234|11230|11235.6|11231.6|11224.7|11220.7|6095
1663934400000|2022-09-23 12:00:00|11235.6|11231.6|11243.4|11239.4|11245|11241|11229.3|11225.3|7509
1663934700000|2022-09-23 12:05:00|11241.8|11237.8|11230.9|11226.9|11241.8|11237.8|11229.3|11225.3|5938
1663935000000|2022-09-23 12:10:00|11229.3|11225.3|11226.2|11222.2|11230.9|11226.9|11220|11216|5049
1663935300000|2022-09-23 12:15:00|11224.7|11220.7|11230.9|11226.9|11232.5|11228.5|11223.1|11219.1|3280
1663935600000|2022-09-23 12:20:00|11232.5|11228.5|11245|11241|11246.5|11242.5|11229.3|11225.3|8911
1663935900000|2022-09-23 12:25:00|11243.4|11239.4|11241.8|11237.8|11245|11241|11238.7|11234.7|4669
1663936200000|2022-09-23 12:30:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11230.9|11226.9|8671
1663936500000|2022-09-23 12:35:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11232.5|11228.5|5603
1663936800000|2022-09-23 12:40:00|11241.8|11237.8|11248.1|11244.1|11249.7|11245.7|11240.3|11236.3|9431
1663937100000|2022-09-23 12:45:00|11249.7|11245.7|11245|11241|11252.8|11248.8|11243.4|11239.4|5378
1663937400000|2022-09-23 12:50:00|11243.4|11239.4|11259|11255|11259|11255|11240.3|11236.3|5566
1663937700000|2022-09-23 12:55:00|11257.5|11253.5|11257.5|11253.5|11262.2|11258.2|11252.8|11248.8|4899
1663938000000|2022-09-23 13:00:00|11259|11255|11273.1|11269.1|11274.7|11270.7|11257.5|11253.5|10811
1663938300000|2022-09-23 13:05:00|11271.5|11267.5|11282.5|11278.5|11284|11280|11270|11266|11550
1663938600000|2022-09-23 13:10:00|11284|11280|11290.3|11286.3|11291.8|11287.8|11280.9|11276.9|10831
1663938900000|2022-09-23 13:15:00|11291.8|11287.8|11285.6|11281.6|11293.4|11289.4|11284|11280|10498
1663939200000|2022-09-23 13:20:00|11287.2|11283.2|11282.5|11278.5|11291.8|11287.8|11280.9|11276.9|9905
1663939500000|2022-09-23 13:25:00|11284|11280|11276.2|11272.2|11284|11280|11274.7|11270.7|9463
1663939800000|2022-09-23 13:30:00|11277.8|11273.8|11276.2|11272.2|11284|11280|11274.7|11270.7|9947
1663940100000|2022-09-23 13:35:00|11274.7|11270.7|11273.1|11269.1|11277.8|11273.8|11265.3|11261.3|9085
1663940400000|2022-09-23 13:40:00|11271.5|11267.5|11270|11266|11276.2|11272.2|11266.1|11262.1|6192
1663940700000|2022-09-23 13:45:00|11254.3|11250.3|11255.9|11251.9|11259|11255|11245|11241|17720
1663941000000|2022-09-23 13:50:00|11254.3|11250.3|11262.2|11258.2|11276.2|11272.2|11251.2|11247.2|16305
1663941300000|2022-09-23 13:55:00|11263.7|11259.7|11262.2|11258.2|11268.4|11264.4|11254.3|11250.3|9011
1663941600000|2022-09-23 14:00:00|11260.6|11256.6|11262.2|11258.2|11265.3|11261.3|11255.9|11251.9|6303
1663941900000|2022-09-23 14:05:00|11261.4|11257.4|11262.2|11258.2|11263.7|11259.7|11254.3|11250.3|4408
1663942200000|2022-09-23 14:10:00|11261.4|11257.4|11266.8|11262.8|11271.5|11267.5|11257.5|11253.5|6289
1663942500000|2022-09-23 14:15:00|11265.3|11261.3|11263.7|11259.7|11270|11266|11259|11255|6108
1663942800000|2022-09-23 14:20:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11257.5|11253.5|4628
1663943100000|2022-09-23 14:25:00|11263.7|11259.7|11276.2|11272.2|11277.8|11273.8|11263.7|11259.7|7925
1663943400000|2022-09-23 14:30:00|11274.7|11270.7|11257.5|11253.5|11274.7|11270.7|11257.5|11253.5|6172
1663943700000|2022-09-23 14:35:00|11255.9|11251.9|11259|11255|11262.2|11258.2|11252.8|11248.8|8691
1663944000000|2022-09-23 14:40:00|11260.6|11256.6|11266.8|11262.8|11270|11266|11259.8|11255.8|6456
1663944300000|2022-09-23 14:45:00|11268.4|11264.4|11265.3|11261.3|11268.4|11264.4|11263.7|11259.7|3562
1663944600000|2022-09-23 14:50:00|11263.7|11259.7|11260.6|11256.6|11268.4|11264.4|11260.6|11256.6|7825
1663944900000|2022-09-23 14:55:00|11262.2|11258.2|11262.2|11258.2|11265.3|11261.3|11260.6|11256.6|3678
1663945200000|2022-09-23 15:00:00|11262.9|11258.9|11262.2|11258.2|11263.7|11259.7|11255.9|11251.9|4736
1663945500000|2022-09-23 15:05:00|11260.6|11256.6|11259|11255|11266.8|11262.8|11259|11255|4777
1663945800000|2022-09-23 15:10:00|11257.5|11253.5|11246.5|11242.5|11259|11255|11241.8|11237.8|8080
1663946100000|2022-09-23 15:15:00|11248.1|11244.1|11251.2|11247.2|11252.8|11248.8|11248.1|11244.1|5602
1663946400000|2022-09-23 15:20:00|11249.7|11245.7|11245|11241|11252.8|11248.8|11245|11241|3865
1663946700000|2022-09-23 15:25:00|11246.5|11242.5|11237.2|11233.2|11248.1|11244.1|11235.6|11231.6|7166
1663947000000|2022-09-23 15:30:00|11238.7|11234.7|11249.7|11245.7|11249.7|11245.7|11238.7|11234.7|4712
1663947300000|2022-09-23 15:35:00|11248.1|11244.1|11246.5|11242.5|11252.8|11248.8|11245|11241|5300
1663947600000|2022-09-23 15:40:00|11245.8|11241.8|11241.8|11237.8|11246.5|11242.5|11240.3|11236.3|4462
1663947900000|2022-09-23 15:45:00|11240.3|11236.3|11245|11241|11246.5|11242.5|11238.7|11234.7|3436
1663948200000|2022-09-23 15:50:00|11246.5|11242.5|11251.2|11247.2|11251.2|11247.2|11243.4|11239.4|8129
1663948500000|2022-09-23 15:55:00|11249.7|11245.7|11248.1|11244.1|11251.2|11247.2|11248.1|11244.1|8224
1663948800000|2022-09-23 16:00:00|11246.5|11242.5|11251.2|11247.2|11254.3|11250.3|11246.5|11242.5|12141
1663949100000|2022-09-23 16:05:00|11252.8|11248.8|11260.6|11256.6|11262.2|11258.2|11251.2|11247.2|8004
1663949400000|2022-09-23 16:10:00|11262.2|11258.2|11265.3|11261.3|11265.3|11261.3|11259|11255|7153
1663949700000|2022-09-23 16:15:00|11266.8|11262.8|11265.3|11261.3|11270|11266|11263.7|11259.7|10235
1663950000000|2022-09-23 16:20:00|11266.8|11262.8|11270|11266|11271.5|11267.5|11266.8|11262.8|7189
1663950300000|2022-09-23 16:25:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11265.3|11261.3|4131
1663950600000|2022-09-23 16:30:00|11269.2|11265.2|11274.7|11270.7|11276.2|11272.2|11266.8|11262.8|5939
1663950900000|2022-09-23 16:35:00|11276.2|11272.2|11270|11266|11277.8|11273.8|11270|11266|5018
1663951200000|2022-09-23 16:40:00|11268.4|11264.4|11280.9|11276.9|11282.5|11278.5|11268.4|11264.4|5296
1663951500000|2022-09-23 16:45:00|11282.5|11278.5|11285.6|11281.6|11285.6|11281.6|11280.9|11276.9|6245
1663951800000|2022-09-23 16:50:00|11284|11280|11293.4|11289.4|11295|11291|11284|11280|16100
1663952100000|2022-09-23 16:55:00|11291.8|11287.8|11288.7|11284.7|11295|11291|11287.2|11283.2|6589
1663952400000|2022-09-23 17:00:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11284|11280|3514
1663952700000|2022-09-23 17:05:00|11288.7|11284.7|11285.6|11281.6|11290.3|11286.3|11282.5|11278.5|3274
1663953000000|2022-09-23 17:10:00|11284|11280|11277.8|11273.8|11284|11280|11274.7|11270.7|8005
1663953300000|2022-09-23 17:15:00|11276.2|11272.2|11284|11280|11285.6|11281.6|11276.2|11272.2|3585
1663953600000|2022-09-23 17:20:00|11282.5|11278.5|11284|11280|11285.6|11281.6|11280.9|11276.9|2517
1663953900000|2022-09-23 17:25:00|11285.6|11281.6|11280.9|11276.9|11287.2|11283.2|11280.9|11276.9|4390
1663954200000|2022-09-23 17:30:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|4799
1663954500000|2022-09-23 17:35:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|2353
1663954800000|2022-09-23 17:40:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|3766
1663955100000|2022-09-23 17:45:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|2758
1663955400000|2022-09-23 17:50:00|11274.7|11270.7|11273.1|11269.1|11276.2|11272.2|11273.1|11269.1|3800
1663955700000|2022-09-23 17:55:00|11271.5|11267.5|11279.3|11275.3|11282.5|11278.5|11271.5|11267.5|2951
1663956000000|2022-09-23 18:00:00|11277.8|11273.8|11273.1|11269.1|11279.3|11275.3|11273.1|11269.1|3538
1663956300000|2022-09-23 18:05:00|11271.5|11267.5|11277.8|11273.8|11277.8|11273.8|11271.5|11267.5|2856
1663956600000|2022-09-23 18:10:00|11276.2|11272.2|11274.7|11270.7|11277.8|11273.8|11273.1|11269.1|4261
1663956900000|2022-09-23 18:15:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11273.1|11269.1|2901
1663957200000|2022-09-23 18:20:00|11274.7|11270.7|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|1942
1663957500000|2022-09-23 18:25:00|11276.2|11272.2|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|1639
1663957800000|2022-09-23 18:30:00|11276.2|11272.2|11271.5|11267.5|11277.8|11273.8|11271.5|11267.5|4582
1663958100000|2022-09-23 18:35:00|11273.1|11269.1|11270|11266|11273.1|11269.1|11268.4|11264.4|2599
1663958400000|2022-09-23 18:40:00|11268.4|11264.4|11266.8|11262.8|11270|11266|11266.8|11262.8|1132
1663958700000|2022-09-23 18:45:00|11268.4|11264.4|11266.8|11262.8|11270|11266|11266.8|11262.8|2911
1663959000000|2022-09-23 18:50:00|11265.3|11261.3|11263.7|11259.7|11266.8|11262.8|11262.2|11258.2|4471
1663959300000|2022-09-23 18:55:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11262.2|11258.2|5419
1663959600000|2022-09-23 19:00:00|11266.8|11262.8|11273.1|11269.1|11274.7|11270.7|11266.8|11262.8|7998
1663959900000|2022-09-23 19:05:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|2380
1663960200000|2022-09-23 19:10:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11270|11266|1694
1663960500000|2022-09-23 19:15:00|11273.1|11269.1|11271.5|11267.5|11274.7|11270.7|11271.5|11267.5|2817
1663960800000|2022-09-23 19:20:00|11270|11266|11273.1|11269.1|11273.1|11269.1|11268.4|11264.4|1627
1663961100000|2022-09-23 19:25:00|11274.7|11270.7|11277.8|11273.8|11277.8|11273.8|11274.7|11270.7|2568
1663961400000|2022-09-23 19:30:00|11276.2|11272.2|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|3047
1663961700000|2022-09-23 19:35:00|11276.2|11272.2|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|2095
1663962000000|2022-09-23 19:40:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|1489
1663962300000|2022-09-23 19:45:00|11277.8|11273.8|11273.1|11269.1|11279.3|11275.3|11273.1|11269.1|2255
1663962600000|2022-09-23 19:50:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11271.5|11267.5|1897
1663962900000|2022-09-23 19:55:00|11274.7|11270.7|11279.3|11275.3|11279.3|11275.3|11273.1|11269.1|6429
1663963200000|2022-09-23 20:00:00|11277.8|11273.8|11271.5|11267.5|11277.8|11273.8|11271.5|11267.5|4908
1663963500000|2022-09-23 20:05:00|11273.1|11269.1|11265.3|11261.3|11273.1|11269.1|11265.3|11261.3|2249
1663963800000|2022-09-23 20:10:00|11263.7|11259.7|11263.7|11259.7|11266.8|11262.8|11263.7|11259.7|3376
1663964100000|2022-09-23 20:15:00|11264.5|11260.5|11271.5|11267.5|11273.1|11269.1|11264.5|11260.5|1430
1663964400000|2022-09-23 20:20:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|1159
1663964700000|2022-09-23 20:25:00|11271.5|11267.5|11270|11266|11273.1|11269.1|11270|11266|2629
1663965000000|2022-09-23 20:30:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|707
1663965300000|2022-09-23 20:35:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|1604
1663965600000|2022-09-23 20:40:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|1346
1663965900000|2022-09-23 20:45:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11268.4|11264.4|2348
1663966200000|2022-09-23 20:50:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|1309
1663966500000|2022-09-23 20:55:00|11270|11266|11268.4|11264.4|11271.5|11267.5|11268.4|11264.4|2767
1664143200000|2022-09-25 22:00:00|11269.2|11265.2|11255.9|11251.9|11270.8|11266.8|11255.9|11251.9|2169
1664143500000|2022-09-25 22:05:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11254.3|11250.3|923
1664143800000|2022-09-25 22:10:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|271
1664144100000|2022-09-25 22:15:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|475
1664144400000|2022-09-25 22:20:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.1|11251.1|364
1664144700000|2022-09-25 22:25:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|216
1664145000000|2022-09-25 22:30:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|208
1664145300000|2022-09-25 22:35:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|1088
1664145600000|2022-09-25 22:40:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|582
1664145900000|2022-09-25 22:45:00|11259|11255|11257.5|11253.5|11260.6|11256.6|11257.5|11253.5|460
1664146200000|2022-09-25 22:50:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|389
1664146500000|2022-09-25 22:55:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|247
1664146800000|2022-09-25 23:00:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|603
1664147100000|2022-09-25 23:05:00|11252|11248|11251.2|11247.2|11252.8|11248.8|11248.1|11244.1|1242
1664147400000|2022-09-25 23:10:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|394
1664147700000|2022-09-25 23:15:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|368
1664148000000|2022-09-25 23:20:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|540
1664148300000|2022-09-25 23:25:00|11245.8|11241.8|11245|11241|11246.5|11242.5|11245|11241|530
1664148600000|2022-09-25 23:30:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11245|11241|152
1664148900000|2022-09-25 23:35:00|||||||||81
1664149200000|2022-09-25 23:40:00|11245|11241|11245|11241|11245|11241|11245|11241|254
1664149500000|2022-09-25 23:45:00|11243.4|11239.4|11232.5|11228.5|11243.4|11239.4|11230.9|11226.9|2870
1664149800000|2022-09-25 23:50:00|11234|11230|11237.2|11233.2|11238.7|11234.7|11232.5|11228.5|1135
1664150100000|2022-09-25 23:55:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11232.5|11228.5|545
1664150400000|2022-09-26 00:00:00|11234|11230|11235.6|11231.6|11237.2|11233.2|11232.5|11228.5|1109
1664150700000|2022-09-26 00:05:00|11234|11230|11230.9|11226.9|11237.2|11233.2|11230.9|11226.9|1594
1664151000000|2022-09-26 00:10:00|11232.5|11228.5|11235.6|11231.6|11238.7|11234.7|11230.9|11226.9|1954
1664151300000|2022-09-26 00:15:00|11237.2|11233.2|11234|11230|11238.7|11234.7|11230.9|11226.9|1704
1664151600000|2022-09-26 00:20:00|11232.5|11228.5|11229.3|11225.3|11234|11230|11229.3|11225.3|1081
1664151900000|2022-09-26 00:25:00|11227.8|11223.8|11227.8|11223.8|11230.9|11226.9|11227.8|11223.8|1048
1664152200000|2022-09-26 00:30:00|11229.3|11225.3|11229.3|11225.3|11232.5|11228.5|11227.8|11223.8|977
1664152500000|2022-09-26 00:35:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11226.2|11222.2|1279
1664152800000|2022-09-26 00:40:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11226.2|11222.2|742
1664153100000|2022-09-26 00:45:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11226.2|11222.2|574
1664153400000|2022-09-26 00:50:00|11227.8|11223.8|11232.5|11228.5|11232.5|11228.5|11227.8|11223.8|2036
1664153700000|2022-09-26 00:55:00|11230.9|11226.9|11237.2|11233.2|11238.7|11234.7|11229.3|11225.3|1623
1664154000000|2022-09-26 01:00:00|11235.6|11231.6|11232.5|11228.5|11237.2|11233.2|11229.3|11225.3|1429
1664154300000|2022-09-26 01:05:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11227.8|11223.8|1003
1664154600000|2022-09-26 01:10:00|11234|11230|11235.6|11231.6|11238.7|11234.7|11232.5|11228.5|786
1664154900000|2022-09-26 01:15:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11235.6|11231.6|855
1664155200000|2022-09-26 01:20:00|11240.3|11236.3|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|956
1664155500000|2022-09-26 01:25:00|11240.3|11236.3|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|876
1664155800000|2022-09-26 01:30:00|11243.4|11239.4|11238.7|11234.7|11243.4|11239.4|11238.7|11234.7|943
1664156100000|2022-09-26 01:35:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|210
1664156400000|2022-09-26 01:40:00|11239.5|11235.5|11241.8|11237.8|11241.8|11237.8|11238.7|11234.7|478
1664156700000|2022-09-26 01:45:00|11243.4|11239.4|11246.5|11242.5|11246.5|11242.5|11241.8|11237.8|1135
1664157000000|2022-09-26 01:50:00|11245|11241|11245|11241|11246.5|11242.5|11243.4|11239.4|468
1664157300000|2022-09-26 01:55:00|11243.4|11239.4|11248.1|11244.1|11248.1|11244.1|11243.4|11239.4|747
1664157600000|2022-09-26 02:00:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|775
1664157900000|2022-09-26 02:05:00|11246.5|11242.5|11241.8|11237.8|11246.5|11242.5|11241.8|11237.8|715
1664158200000|2022-09-26 02:10:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11240.3|11236.3|631
1664158500000|2022-09-26 02:15:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|460
1664158800000|2022-09-26 02:20:00|11245|11241|11245|11241|11246.5|11242.5|11245|11241|368
1664159100000|2022-09-26 02:25:00|11246.5|11242.5|11245|11241|11248.1|11244.1|11245|11241|371
1664159400000|2022-09-26 02:30:00|11246.5|11242.5|11243.4|11239.4|11246.5|11242.5|11243.4|11239.4|284
1664159700000|2022-09-26 02:35:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|290
1664160000000|2022-09-26 02:40:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|291
1664160300000|2022-09-26 02:45:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|294
1664160600000|2022-09-26 02:50:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|242
1664160900000|2022-09-26 02:55:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|754
1664161200000|2022-09-26 03:00:00|11238.7|11234.7|11241.8|11237.8|11243.4|11239.4|11238.7|11234.7|810
1664161500000|2022-09-26 03:05:00|11241.1|11237.1|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|192
1664161800000|2022-09-26 03:10:00|11243.4|11239.4|11240.3|11236.3|11243.4|11239.4|11240.3|11236.3|281
1664162100000|2022-09-26 03:15:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|294
1664162400000|2022-09-26 03:20:00|11235.6|11231.6|11238.7|11234.7|11238.7|11234.7|11235.6|11231.6|275
1664162700000|2022-09-26 03:25:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11235.6|11231.6|356
1664163000000|2022-09-26 03:30:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|198
1664163300000|2022-09-26 03:35:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|799
1664163600000|2022-09-26 03:40:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|268
1664163900000|2022-09-26 03:45:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11235.6|11231.6|595
1664164200000|2022-09-26 03:50:00|11238.7|11234.7|11232.5|11228.5|11238.7|11234.7|11230.9|11226.9|1181
1664164500000|2022-09-26 03:55:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|946
1664164800000|2022-09-26 04:00:00|11232.5|11228.5|11229.3|11225.3|11232.5|11228.5|11229.3|11225.3|560
1664165100000|2022-09-26 04:05:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11229.3|11225.3|426
1664165400000|2022-09-26 04:10:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|104
1664165700000|2022-09-26 04:15:00|11227.8|11223.8|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|819
1664166000000|2022-09-26 04:20:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|222
1664166300000|2022-09-26 04:25:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|306
1664166600000|2022-09-26 04:30:00|11230.9|11226.9|11227.8|11223.8|11232.5|11228.5|11227.8|11223.8|868
1664166900000|2022-09-26 04:35:00|11229.3|11225.3|11226.2|11222.2|11229.3|11225.3|11224.7|11220.7|1648
1664167200000|2022-09-26 04:40:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11220|11216|2193
1664167500000|2022-09-26 04:45:00|11224.7|11220.7|11221.5|11217.5|11224.7|11220.7|11221.5|11217.5|504
1664167800000|2022-09-26 04:50:00|11220|11216|11218.4|11214.4|11221.5|11217.5|11218.4|11214.4|600
1664168100000|2022-09-26 04:55:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|1011
1664168400000|2022-09-26 05:00:00|11218.4|11214.4|11224.7|11220.7|11224.7|11220.7|11216.8|11212.8|790
1664168700000|2022-09-26 05:05:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11220|11216|233
1664169000000|2022-09-26 05:10:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|1182
1664169300000|2022-09-26 05:15:00|11221.5|11217.5|11216.8|11212.8|11223.1|11219.1|11216.8|11212.8|1819
1664169600000|2022-09-26 05:20:00|11218.4|11214.4|11215.3|11211.3|11220|11216|11213.7|11209.7|1627
1664169900000|2022-09-26 05:25:00|11216.1|11212.1|11209|11205|11216.8|11212.8|11209|11205|2311
1664170200000|2022-09-26 05:30:00|11207.5|11203.5|11205.9|11201.9|11210.6|11206.6|11205.9|11201.9|3488
1664170500000|2022-09-26 05:35:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11202.8|11198.8|3544
1664170800000|2022-09-26 05:40:00|11205.1|11201.1|11210.6|11206.6|11210.6|11206.6|11202.8|11198.8|2292
1664171100000|2022-09-26 05:45:00|11211.4|11207.4|11213.7|11209.7|11216.8|11212.8|11211.4|11207.4|1585
1664171400000|2022-09-26 05:50:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|14668
1664171700000|2022-09-26 05:55:00|11215.3|11211.3|11214.5|11210.5|11216.8|11212.8|11213.7|11209.7|1643
1664172000000|2022-09-26 06:00:00|11215.3|11211.3|11215.3|11211.3|11218.4|11214.4|11214.5|11210.5|3091
1664172300000|2022-09-26 06:05:00|11216.8|11212.8|11215.3|11211.3|11218.4|11214.4|11213.7|11209.7|959
1664172600000|2022-09-26 06:10:00|11213.7|11209.7|11212.2|11208.2|11215.3|11211.3|11209|11205|3051
1664172900000|2022-09-26 06:15:00|11213.7|11209.7|11216.8|11212.8|11216.8|11212.8|11213.7|11209.7|1881
1664173200000|2022-09-26 06:20:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|1855
1664173500000|2022-09-26 06:25:00|11215.3|11211.3|11210.6|11206.6|11215.3|11211.3|11209|11205|2262
1664173800000|2022-09-26 06:30:00|11209|11205|11199.7|11195.7|11209|11205|11196.5|11192.5|5589
1664174100000|2022-09-26 06:35:00|11201.2|11197.2|11198.1|11194.1|11201.2|11197.2|11198.1|11194.1|3752
1664174400000|2022-09-26 06:40:00|11196.5|11192.5|11188.7|11184.7|11199.7|11195.7|11188.7|11184.7|4132
1664174700000|2022-09-26 06:45:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11185.6|11181.6|4339
1664175000000|2022-09-26 06:50:00|11188.7|11184.7|11187.2|11183.2|11193.4|11189.4|11187.2|11183.2|3053
1664175300000|2022-09-26 06:55:00|11185.6|11181.6|11190.3|11186.3|11190.3|11186.3|11185.6|11181.6|2765
1664175600000|2022-09-26 07:00:00|11188.7|11184.7|11188.7|11184.7|11195|11191|11184|11180|6581
1664175900000|2022-09-26 07:05:00|11190.3|11186.3|11201.2|11197.2|11201.2|11197.2|11187.2|11183.2|4005
1664176200000|2022-09-26 07:10:00|11199.7|11195.7|11201.2|11197.2|11205.9|11201.9|11199.7|11195.7|3279
1664176500000|2022-09-26 07:15:00|11199.7|11195.7|11216.8|11212.8|11218.4|11214.4|11196.5|11192.5|5973
1664176800000|2022-09-26 07:20:00|11218.4|11214.4|11218.4|11214.4|11224.7|11220.7|11216.8|11212.8|4681
1664177100000|2022-09-26 07:25:00|11220|11216|11224.7|11220.7|11226.2|11222.2|11218.4|11214.4|6796
1664177400000|2022-09-26 07:30:00|11223.1|11219.1|11230.9|11226.9|11230.9|11226.9|11220|11216|5474
1664177700000|2022-09-26 07:35:00|11229.3|11225.3|11223.1|11219.1|11229.3|11225.3|11218.4|11214.4|4552
1664178000000|2022-09-26 07:40:00|11221.5|11217.5|11218.4|11214.4|11224.7|11220.7|11218.4|11214.4|3557
1664178300000|2022-09-26 07:45:00|11220|11216|11213.7|11209.7|11221.5|11217.5|11210.6|11206.6|3780
1664178600000|2022-09-26 07:50:00|11212.2|11208.2|11210.6|11206.6|11215.3|11211.3|11207.5|11203.5|3383
1664178900000|2022-09-26 07:55:00|11209.8|11205.8|11207.5|11203.5|11210.6|11206.6|11202.8|11198.8|2184
1664179200000|2022-09-26 08:00:00|11210.6|11206.6|11205.9|11201.9|11212.2|11208.2|11205.9|11201.9|5369
1664179500000|2022-09-26 08:05:00|11207.5|11203.5|11209|11205|11212.2|11208.2|11205.9|11201.9|2717
1664179800000|2022-09-26 08:10:00|11207.5|11203.5|11218.4|11214.4|11218.4|11214.4|11207.5|11203.5|1694
1664180100000|2022-09-26 08:15:00|11216.8|11212.8|11215.3|11211.3|11220|11216|11215.3|11211.3|2772
1664180400000|2022-09-26 08:20:00|11213.7|11209.7|11213.7|11209.7|11216.8|11212.8|11210.6|11206.6|1256
1664180700000|2022-09-26 08:25:00|11214.5|11210.5|11218.4|11214.4|11220|11216|11213.7|11209.7|1300
1664181000000|2022-09-26 08:30:00|11216.8|11212.8|11212.2|11208.2|11221.5|11217.5|11212.2|11208.2|1704
1664181300000|2022-09-26 08:35:00|11212.9|11208.9|11204.3|11200.3|11213.7|11209.7|11202.8|11198.8|5375
1664181600000|2022-09-26 08:40:00|11205.9|11201.9|11201.2|11197.2|11205.9|11201.9|11199.7|11195.7|2089
1664181900000|2022-09-26 08:45:00|11199.7|11195.7|11199.7|11195.7|11204.3|11200.3|11199.7|11195.7|2255
1664182200000|2022-09-26 08:50:00|11198.1|11194.1|11199.7|11195.7|11201.2|11197.2|11198.1|11194.1|2896
1664182500000|2022-09-26 08:55:00|11201.2|11197.2|11202.8|11198.8|11202.8|11198.8|11199.7|11195.7|3755
1664182800000|2022-09-26 09:00:00|11204.3|11200.3|11212.2|11208.2|11213.7|11209.7|11204.3|11200.3|2186
1664183100000|2022-09-26 09:05:00|11210.6|11206.6|11205.9|11201.9|11210.6|11206.6|11205.9|11201.9|2757
1664183400000|2022-09-26 09:10:00|11204.3|11200.3|11204.3|11200.3|11207.5|11203.5|11202.8|11198.8|2379
1664183700000|2022-09-26 09:15:00|11205.9|11201.9|11212.2|11208.2|11212.2|11208.2|11205.9|11201.9|1201
1664184000000|2022-09-26 09:20:00|11210.6|11206.6|11207.5|11203.5|11213.7|11209.7|11207.5|11203.5|1935
1664184300000|2022-09-26 09:25:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11202.8|11198.8|2111
1664184600000|2022-09-26 09:30:00|11204.3|11200.3|11209|11205|11210.6|11206.6|11204.3|11200.3|959
1664184900000|2022-09-26 09:35:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11205.9|11201.9|1428
1664185200000|2022-09-26 09:40:00|11208.3|11204.3|11207.5|11203.5|11209|11205|11205.9|11201.9|883
1664185500000|2022-09-26 09:45:00|11205.9|11201.9|11201.2|11197.2|11205.9|11201.9|11201.2|11197.2|1762
1664185800000|2022-09-26 09:50:00|11202.8|11198.8|11205.9|11201.9|11207.5|11203.5|11201.2|11197.2|1518
1664186100000|2022-09-26 09:55:00|11207.5|11203.5|11205.9|11201.9|11209|11205|11204.3|11200.3|1272
1664186400000|2022-09-26 10:00:00|11204.3|11200.3|11201.2|11197.2|11205.9|11201.9|11199.7|11195.7|1160
1664186700000|2022-09-26 10:05:00|11202.8|11198.8|11209|11205|11209|11205|11201.2|11197.2|1181
1664187000000|2022-09-26 10:10:00|11210.6|11206.6|11207.5|11203.5|11210.6|11206.6|11205.9|11201.9|1268
1664187300000|2022-09-26 10:15:00|11209|11205|11213.7|11209.7|11216.8|11212.8|11209|11205|3993
1664187600000|2022-09-26 10:20:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11213.7|11209.7|1602
1664187900000|2022-09-26 10:25:00|11215.3|11211.3|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|1651
1664188200000|2022-09-26 10:30:00|11212.2|11208.2|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|1329
1664188500000|2022-09-26 10:35:00|11212.2|11208.2|11216.8|11212.8|11216.8|11212.8|11212.2|11208.2|765
1664188800000|2022-09-26 10:40:00|11215.3|11211.3|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|1251
1664189100000|2022-09-26 10:45:00|11215.3|11211.3|11209|11205|11216.8|11212.8|11209|11205|1906
1664189400000|2022-09-26 10:50:00|11207.5|11203.5|11209|11205|11209|11205|11205.9|11201.9|2550
1664189700000|2022-09-26 10:55:00|11207.5|11203.5|11201.2|11197.2|11209|11205|11199.7|11195.7|1820
1664190000000|2022-09-26 11:00:00|11202|11198|11199.7|11195.7|11204.3|11200.3|11198.1|11194.1|1978
1664190300000|2022-09-26 11:05:00|11201.2|11197.2|11196.5|11192.5|11201.2|11197.2|11195|11191|2706
1664190600000|2022-09-26 11:10:00|11195|11191|11193.4|11189.4|11196.5|11192.5|11191.8|11187.8|3096
1664190900000|2022-09-26 11:15:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|1395
1664191200000|2022-09-26 11:20:00|11195|11191|11195|11191|11198.1|11194.1|11193.4|11189.4|1765
1664191500000|2022-09-26 11:25:00|11193.4|11189.4|11196.5|11192.5|11196.5|11192.5|11193.4|11189.4|2866
1664191800000|2022-09-26 11:30:00|11195|11191|11190.3|11186.3|11196.5|11192.5|11190.3|11186.3|2727
1664192100000|2022-09-26 11:35:00|11188.7|11184.7|11193.4|11189.4|11193.4|11189.4|11187.2|11183.2|5353
1664192400000|2022-09-26 11:40:00|11195|11191|11198.1|11194.1|11199.7|11195.7|11195|11191|3023
1664192700000|2022-09-26 11:45:00|11199.7|11195.7|11204.3|11200.3|11204.3|11200.3|11196.5|11192.5|1907
1664193000000|2022-09-26 11:50:00|11202.8|11198.8|11202.8|11198.8|11204.3|11200.3|11201.2|11197.2|1834
1664193300000|2022-09-26 11:55:00|11204.3|11200.3|11202.8|11198.8|11207.5|11203.5|11202.8|11198.8|3323
1664193600000|2022-09-26 12:00:00|11204.3|11200.3|11201.2|11197.2|11205.9|11201.9|11199.7|11195.7|1389
1664193900000|2022-09-26 12:05:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11198.1|11194.1|3821
1664194200000|2022-09-26 12:10:00|11202.8|11198.8|11199.7|11195.7|11205.9|11201.9|11199.7|11195.7|1431
1664194500000|2022-09-26 12:15:00|11201.2|11197.2|11201.2|11197.2|11202.8|11198.8|11196.5|11192.5|4704
1664194800000|2022-09-26 12:20:00|11204.3|11200.3|11220|11216|11223.1|11219.1|11201.2|11197.2|11190
1664195100000|2022-09-26 12:25:00|11218.4|11214.4|11220|11216|11227.8|11223.8|11218.4|11214.4|7737
1664195400000|2022-09-26 12:30:00|11219.2|11215.2|11209|11205|11220|11216|11207.5|11203.5|6458
1664195700000|2022-09-26 12:35:00|11207.5|11203.5|11212.2|11208.2|11215.3|11211.3|11202.8|11198.8|4407
1664196000000|2022-09-26 12:40:00|11213.7|11209.7|11210.6|11206.6|11213.7|11209.7|11204.3|11200.3|7009
1664196300000|2022-09-26 12:45:00|11212.2|11208.2|11221.5|11217.5|11224.7|11220.7|11210.6|11206.6|5686
1664196600000|2022-09-26 12:50:00|11223.1|11219.1|11229.3|11225.3|11232.5|11228.5|11221.5|11217.5|9663
1664196900000|2022-09-26 12:55:00|11230.9|11226.9|11234|11230|11234|11230|11227.8|11223.8|5462
1664197200000|2022-09-26 13:00:00|11232.5|11228.5|11237.2|11233.2|11238.7|11234.7|11229.3|11225.3|10682
1664197500000|2022-09-26 13:05:00|11235.6|11231.6|11226.2|11222.2|11235.6|11231.6|11224.7|11220.7|7913
1664197800000|2022-09-26 13:10:00|11224.7|11220.7|11226.2|11222.2|11229.3|11225.3|11224.7|11220.7|4995
1664198100000|2022-09-26 13:15:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11221.5|11217.5|6719
1664198400000|2022-09-26 13:20:00|11226.2|11222.2|11223.1|11219.1|11230.9|11226.9|11223.1|11219.1|4150
1664198700000|2022-09-26 13:25:00|11221.5|11217.5|11229.3|11225.3|11230.9|11226.9|11221.5|11217.5|7561
1664199000000|2022-09-26 13:30:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11221.5|11217.5|5136
1664199300000|2022-09-26 13:35:00|11227.8|11223.8|11223.1|11219.1|11230.9|11226.9|11220|11216|7402
1664199600000|2022-09-26 13:40:00|11221.5|11217.5|11224.7|11220.7|11226.2|11222.2|11220|11216|4874
1664199900000|2022-09-26 13:45:00|11226.2|11222.2|11226.2|11222.2|11230.9|11226.9|11224.7|11220.7|6015
1664200200000|2022-09-26 13:50:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11220|11216|3816
1664200500000|2022-09-26 13:55:00|11224.7|11220.7|11220|11216|11226.2|11222.2|11218.4|11214.4|2454
1664200800000|2022-09-26 14:00:00|11218.4|11214.4|11220|11216|11221.5|11217.5|11212.2|11208.2|7043
1664201100000|2022-09-26 14:05:00|11218.4|11214.4|11223.1|11219.1|11224.7|11220.7|11218.4|11214.4|3909
1664201400000|2022-09-26 14:10:00|11221.5|11217.5|11220|11216|11223.1|11219.1|11215.3|11211.3|4393
1664201700000|2022-09-26 14:15:00|11221.5|11217.5|11223.1|11219.1|11224.7|11220.7|11216.8|11212.8|4392
1664202000000|2022-09-26 14:20:00|11221.5|11217.5|11223.1|11219.1|11224.7|11220.7|11220|11216|5857
1664202300000|2022-09-26 14:25:00|11221.5|11217.5|11218.4|11214.4|11223.1|11219.1|11213.7|11209.7|7090
1664202600000|2022-09-26 14:30:00|11216.8|11212.8|11223.1|11219.1|11224.7|11220.7|11215.3|11211.3|7357
1664202900000|2022-09-26 14:35:00|11224.7|11220.7|11220|11216|11224.7|11220.7|11216.8|11212.8|5486
1664203200000|2022-09-26 14:40:00|11218.4|11214.4|11223.1|11219.1|11224.7|11220.7|11215.3|11211.3|5726
1664203500000|2022-09-26 14:45:00|11221.5|11217.5|11220|11216|11223.1|11219.1|11215.3|11211.3|6917
1664203800000|2022-09-26 14:50:00|11218.4|11214.4|11224.7|11220.7|11226.2|11222.2|11216.8|11212.8|5240
1664204100000|2022-09-26 14:55:00|11226.2|11222.2|11216.8|11212.8|11226.2|11222.2|11216.8|11212.8|3766
1664204400000|2022-09-26 15:00:00|11218.4|11214.4|11216.8|11212.8|11220|11216|11215.3|11211.3|6762
1664204700000|2022-09-26 15:05:00|11215.3|11211.3|11221.5|11217.5|11223.1|11219.1|11212.2|11208.2|4317
1664205000000|2022-09-26 15:10:00|11220|11216|11224.7|11220.7|11224.7|11220.7|11216.8|11212.8|7251
1664205300000|2022-09-26 15:15:00|11223.1|11219.1|11210.6|11206.6|11223.1|11219.1|11209|11205|5187
1664205600000|2022-09-26 15:20:00|11209.8|11205.8|11209|11205|11210.6|11206.6|11205.9|11201.9|5701
1664205900000|2022-09-26 15:25:00|11210.6|11206.6|11205.9|11201.9|11210.6|11206.6|11202.8|11198.8|6447
1664206200000|2022-09-26 15:30:00|11207.5|11203.5|11207.5|11203.5|11213.7|11209.7|11202.8|11198.8|7687
1664206500000|2022-09-26 15:35:00|11209|11205|11213.7|11209.7|11213.7|11209.7|11207.5|11203.5|6505
1664206800000|2022-09-26 15:40:00|11212.2|11208.2|11202.8|11198.8|11212.2|11208.2|11202.8|11198.8|5152
1664207100000|2022-09-26 15:45:00|11201.2|11197.2|11190.3|11186.3|11201.2|11197.2|11190.3|11186.3|10147
1664207400000|2022-09-26 15:50:00|11191.8|11187.8|11190.3|11186.3|11193.4|11189.4|11188.7|11184.7|6021
1664207700000|2022-09-26 15:55:00|11191.8|11187.8|11180.9|11176.9|11191.8|11187.8|11180.9|11176.9|7848
1664208000000|2022-09-26 16:00:00|11179.3|11175.3|11173.1|11169.1|11184|11180|11171.5|11167.5|12931
1664208300000|2022-09-26 16:05:00|11174.7|11170.7|11171.5|11167.5|11176.2|11172.2|11168.4|11164.4|8160
1664208600000|2022-09-26 16:10:00|11170|11166|11174.7|11170.7|11176.2|11172.2|11170|11166|6142
1664208900000|2022-09-26 16:15:00|11173.1|11169.1|11170|11166|11176.2|11172.2|11170|11166|4953
1664209200000|2022-09-26 16:20:00|11171.5|11167.5|11166.8|11162.8|11171.5|11167.5|11166.8|11162.8|5984
1664209500000|2022-09-26 16:25:00|11165.3|11161.3|11159|11155|11165.3|11161.3|11154.3|11150.3|8426
1664209800000|2022-09-26 16:30:00|11160.6|11156.6|11155.9|11151.9|11165.3|11161.3|11155.9|11151.9|9357
1664210100000|2022-09-26 16:35:00|11157.5|11153.5|11157.5|11153.5|11162.2|11158.2|11154.3|11150.3|6588
1664210400000|2022-09-26 16:40:00|11155.9|11151.9|11154.3|11150.3|11157.5|11153.5|11152.8|11148.8|5096
1664210700000|2022-09-26 16:45:00|11152.8|11148.8|11152.8|11148.8|11155.9|11151.9|11152.8|11148.8|7157
1664211000000|2022-09-26 16:50:00|11151.2|11147.2|11154.3|11150.3|11157.5|11153.5|11151.2|11147.2|6664
1664211300000|2022-09-26 16:55:00|11155.9|11151.9|11155.9|11151.9|11159|11155|11154.3|11150.3|3751
1664211600000|2022-09-26 17:00:00|11154.3|11150.3|11141.8|11137.8|11157.5|11153.5|11141.8|11137.8|8114
1664211900000|2022-09-26 17:05:00|11143.4|11139.4|11134|11130|11143.4|11139.4|11130.9|11126.9|9656
1664212200000|2022-09-26 17:10:00|11132.5|11128.5|11124.7|11120.7|11132.5|11128.5|11120|11116|12512
1664212500000|2022-09-26 17:15:00|11127.8|11123.8|11135.6|11131.6|11138.7|11134.7|11124.7|11120.7|11843
1664212800000|2022-09-26 17:20:00|11137.2|11133.2|11132.5|11128.5|11140.3|11136.3|11130.9|11126.9|37381
1664213100000|2022-09-26 17:25:00|11134|11130|11138.7|11134.7|11141.8|11137.8|11134|11130|9771
1664213400000|2022-09-26 17:30:00|11140.3|11136.3|11127.8|11123.8|11141.8|11137.8|11127.8|11123.8|9785
1664213700000|2022-09-26 17:35:00|11129.3|11125.3|11140.3|11136.3|11140.3|11136.3|11127.8|11123.8|8186
1664214000000|2022-09-26 17:40:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11130.9|11126.9|5896
1664214300000|2022-09-26 17:45:00|11135.6|11131.6|11135.6|11131.6|11140.3|11136.3|11132.5|11128.5|5513
1664214600000|2022-09-26 17:50:00|11137.2|11133.2|11134|11130|11138.7|11134.7|11130.9|11126.9|3498
1664214900000|2022-09-26 17:55:00|11132.5|11128.5|11127.8|11123.8|11132.5|11128.5|11126.2|11122.2|2830
1664215200000|2022-09-26 18:00:00|11126.2|11122.2|11130.9|11126.9|11130.9|11126.9|11126.2|11122.2|4178
1664215500000|2022-09-26 18:05:00|11132.5|11128.5|11130.9|11126.9|11134|11130|11129.3|11125.3|2604
1664215800000|2022-09-26 18:10:00|11129.3|11125.3|11134|11130|11134|11130|11127.8|11123.8|7556
1664216100000|2022-09-26 18:15:00|11132.5|11128.5|11129.3|11125.3|11135.6|11131.6|11129.3|11125.3|1819
1664216400000|2022-09-26 18:20:00|11130.9|11126.9|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|2032
1664216700000|2022-09-26 18:25:00|11126.2|11122.2|11124.7|11120.7|11127.8|11123.8|11123.1|11119.1|4139
1664217000000|2022-09-26 18:30:00|11126.2|11122.2|11123.1|11119.1|11127.8|11123.8|11123.1|11119.1|4090
1664217300000|2022-09-26 18:35:00|11124.7|11120.7|11121.5|11117.5|11126.2|11122.2|11118.4|11114.4|5024
1664217600000|2022-09-26 18:40:00|11123.1|11119.1|11127.8|11123.8|11127.8|11123.8|11123.1|11119.1|4697
1664217900000|2022-09-26 18:45:00|11129.3|11125.3|11137.2|11133.2|11137.2|11133.2|11129.3|11125.3|6339
1664218200000|2022-09-26 18:50:00|11138.7|11134.7|11135.6|11131.6|11141.8|11137.8|11135.6|11131.6|4676
1664218500000|2022-09-26 18:55:00|11136.4|11132.4|11135.6|11131.6|11143.4|11139.4|11135.6|11131.6|9468
1664218800000|2022-09-26 19:00:00|11134|11130|11135.6|11131.6|11143.4|11139.4|11134|11130|11133
1664219100000|2022-09-26 19:05:00|11137.2|11133.2|11134|11130|11137.2|11133.2|11134|11130|3092
1664219400000|2022-09-26 19:10:00|11132.5|11128.5|11130.9|11126.9|11134|11130|11130.9|11126.9|3171
1664219700000|2022-09-26 19:15:00|11132.5|11128.5|11134.8|11130.8|11135.6|11131.6|11127.8|11123.8|5395
1664220000000|2022-09-26 19:20:00|11135.6|11131.6|11137.2|11133.2|11138.7|11134.7|11134|11130|6308
1664220300000|2022-09-26 19:25:00|11138.7|11134.7|11137.2|11133.2|11140.3|11136.3|11137.2|11133.2|1476
1664220600000|2022-09-26 19:30:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11132.5|11128.5|6328
1664220900000|2022-09-26 19:35:00|11134|11130|11127.8|11123.8|11134|11130|11127.8|11123.8|5789
1664221200000|2022-09-26 19:40:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|3412
1664221500000|2022-09-26 19:45:00|11127.8|11123.8|11134|11130|11135.6|11131.6|11127.8|11123.8|3568
1664221800000|2022-09-26 19:50:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|2720
1664222100000|2022-09-26 19:55:00|11137.2|11133.2|11132.5|11128.5|11140.3|11136.3|11132.5|11128.5|8572
1664222400000|2022-09-26 20:00:00|11134|11130|11126.2|11122.2|11134|11130|11124.7|11120.7|8925
1664222700000|2022-09-26 20:05:00|11124.7|11120.7|11124.7|11120.7|11127.8|11123.8|11123.1|11119.1|3191
1664223000000|2022-09-26 20:10:00|11123.1|11119.1|11124.7|11120.7|11126.2|11122.2|11121.5|11117.5|1566
1664223300000|2022-09-26 20:15:00|11123.1|11119.1|11120|11116|11124.7|11120.7|11120|11116|2849
1664223600000|2022-09-26 20:20:00|11118.4|11114.4|11113.7|11109.7|11120|11116|11112.2|11108.2|4807
1664223900000|2022-09-26 20:25:00|11112.9|11108.9|11107.5|11103.5|11113.7|11109.7|11107.5|11103.5|3454
1664224200000|2022-09-26 20:30:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11105.9|11101.9|3931
1664224500000|2022-09-26 20:35:00|11109|11105|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|3774
1664224800000|2022-09-26 20:40:00|11104.3|11100.3|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|2801
1664225100000|2022-09-26 20:45:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11105.9|11101.9|3486
1664225400000|2022-09-26 20:50:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|2982
1664225700000|2022-09-26 20:55:00|11110.6|11106.6|11107.5|11103.5|11113.7|11109.7|11107.5|11103.5|5462
1664229600000|2022-09-26 22:00:00|11110.6|11106.6|11115.3|11111.3|11115.3|11111.3|11110.6|11106.6|1277
1664229900000|2022-09-26 22:05:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|954
1664230200000|2022-09-26 22:10:00|11117.6|11113.6|11120|11116|11120|11116|11116.8|11112.8|891
1664230500000|2022-09-26 22:15:00|11118.4|11114.4|11120|11116|11120|11116|11117.6|11113.6|495
1664230800000|2022-09-26 22:20:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|214
1664231100000|2022-09-26 22:25:00|||||||||45
1664231400000|2022-09-26 22:30:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|412
1664231700000|2022-09-26 22:35:00|11120|11116|11120|11116|11120|11116|11120|11116|206
1664232000000|2022-09-26 22:40:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|417
1664232300000|2022-09-26 22:45:00|11119.2|11115.2|11118.4|11114.4|11120|11116|11116.8|11112.8|836
1664232600000|2022-09-26 22:50:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|171
1664232900000|2022-09-26 22:55:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|926
1664233200000|2022-09-26 23:00:00|||||||||280
1664233500000|2022-09-26 23:05:00|||||||||88
1664233800000|2022-09-26 23:10:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|1391
1664234100000|2022-09-26 23:15:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|501
1664234400000|2022-09-26 23:20:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|150
1664234700000|2022-09-26 23:25:00|11120|11116|11120|11116|11120|11116|11120|11116|91
1664235000000|2022-09-26 23:30:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|393
1664235300000|2022-09-26 23:35:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|137
1664235600000|2022-09-26 23:40:00|||||||||200
1664235900000|2022-09-26 23:45:00|11120|11116|11120|11116|11120.8|11116.8|11120|11116|432
1664236200000|2022-09-26 23:50:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|215
1664236500000|2022-09-26 23:55:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|209
1664236800000|2022-09-27 00:00:00|11118.4|11114.4|11123.1|11119.1|11123.1|11119.1|11118.4|11114.4|431
1664237100000|2022-09-27 00:05:00|11124.7|11120.7|11130.9|11126.9|11130.9|11126.9|11124.7|11120.7|1363
1664237400000|2022-09-27 00:10:00|11132.5|11128.5|11135.6|11131.6|11137.2|11133.2|11130.9|11126.9|2468
1664237700000|2022-09-27 00:15:00|11137.2|11133.2|11135.6|11131.6|11138.7|11134.7|11134|11130|1942
1664238000000|2022-09-27 00:20:00|11134|11130|11137.2|11133.2|11140.3|11136.3|11132.5|11128.5|1651
1664238300000|2022-09-27 00:25:00|11135.6|11131.6|11138.7|11134.7|11138.7|11134.7|11134|11130|815
1664238600000|2022-09-27 00:30:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11138.7|11134.7|1521
1664238900000|2022-09-27 00:35:00|11140.3|11136.3|11143.4|11139.4|11145|11141|11140.3|11136.3|1723
1664239200000|2022-09-27 00:40:00|11141.8|11137.8|11145|11141|11145|11141|11138.7|11134.7|1938
1664239500000|2022-09-27 00:45:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|1534
1664239800000|2022-09-27 00:50:00|11146.5|11142.5|11141.8|11137.8|11146.5|11142.5|11141.8|11137.8|809
1664240100000|2022-09-27 00:55:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|483
1664240400000|2022-09-27 01:00:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|681
1664240700000|2022-09-27 01:05:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|876
1664241000000|2022-09-27 01:10:00|11148.1|11144.1|11151.2|11147.2|11152.8|11148.8|11148.1|11144.1|3064
1664241300000|2022-09-27 01:15:00|11149.7|11145.7|11143.4|11139.4|11149.7|11145.7|11143.4|11139.4|2322
1664241600000|2022-09-27 01:20:00|11145|11141|11141.8|11137.8|11145|11141|11140.3|11136.3|1564
1664241900000|2022-09-27 01:25:00|11140.3|11136.3|11146.5|11142.5|11146.5|11142.5|11140.3|11136.3|806
1664242200000|2022-09-27 01:30:00|11148.1|11144.1|11151.2|11147.2|11151.2|11147.2|11148.1|11144.1|1286
1664242500000|2022-09-27 01:35:00|11149.7|11145.7|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|522
1664242800000|2022-09-27 01:40:00|11149.7|11145.7|11146.5|11142.5|11151.2|11147.2|11146.5|11142.5|1060
1664243100000|2022-09-27 01:45:00|11148.1|11144.1|11145|11141|11148.1|11144.1|11145|11141|661
1664243400000|2022-09-27 01:50:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|486
1664243700000|2022-09-27 01:55:00|11143.4|11139.4|11140.3|11136.3|11143.4|11139.4|11138.7|11134.7|1159
1664244000000|2022-09-27 02:00:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|748
1664244300000|2022-09-27 02:05:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|317
1664244600000|2022-09-27 02:10:00|11140.3|11136.3|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|1265
1664244900000|2022-09-27 02:15:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|794
1664245200000|2022-09-27 02:20:00|11142.6|11138.6|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|1354
1664245500000|2022-09-27 02:25:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|650
1664245800000|2022-09-27 02:30:00|11141.8|11137.8|11145|11141|11145|11141|11141.8|11137.8|386
1664246100000|2022-09-27 02:35:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|426
1664246400000|2022-09-27 02:40:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|525
1664246700000|2022-09-27 02:45:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|507
1664247000000|2022-09-27 02:50:00|||||||||230
1664247300000|2022-09-27 02:55:00|11145|11141|11140.3|11136.3|11146.5|11142.5|11140.3|11136.3|2197
1664247600000|2022-09-27 03:00:00|11138.7|11134.7|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|1262
1664247900000|2022-09-27 03:05:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|3689
1664248200000|2022-09-27 03:10:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|160
1664248500000|2022-09-27 03:15:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|150
1664248800000|2022-09-27 03:20:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|152
1664249100000|2022-09-27 03:25:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|404
1664249400000|2022-09-27 03:30:00|11141.1|11137.1|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|455
1664249700000|2022-09-27 03:35:00|11141.8|11137.8|11145|11141|11145|11141|11140.3|11136.3|1136
1664250000000|2022-09-27 03:40:00|11143.4|11139.4|11148.1|11144.1|11148.1|11144.1|11143.4|11139.4|487
1664250300000|2022-09-27 03:45:00|11146.5|11142.5|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|970
1664250600000|2022-09-27 03:50:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|1329
1664250900000|2022-09-27 03:55:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|785
1664251200000|2022-09-27 04:00:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|881
1664251500000|2022-09-27 04:05:00|11148.9|11144.9|11148.1|11144.1|11148.9|11144.9|11148.1|11144.1|1058
1664251800000|2022-09-27 04:10:00|11149.7|11145.7|11145|11141|11149.7|11145.7|11145|11141|851
1664252100000|2022-09-27 04:15:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11145|11141|713
1664252400000|2022-09-27 04:20:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|817
1664252700000|2022-09-27 04:25:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|683
1664253000000|2022-09-27 04:30:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|452
1664253300000|2022-09-27 04:35:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|475
1664253600000|2022-09-27 04:40:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|635
1664253900000|2022-09-27 04:45:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|75
1664254200000|2022-09-27 04:50:00|||||||||84
1664254500000|2022-09-27 04:55:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11141.8|11137.8|362
1664254800000|2022-09-27 05:00:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|629
1664255100000|2022-09-27 05:05:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|397
1664255400000|2022-09-27 05:10:00|11145|11141|11143.4|11139.4|11145|11141|11141.8|11137.8|485
1664255700000|2022-09-27 05:15:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|309
1664256000000|2022-09-27 05:20:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|568
1664256300000|2022-09-27 05:25:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|213
1664256600000|2022-09-27 05:30:00|11142.6|11138.6|11141.8|11137.8|11142.6|11138.6|11141.8|11137.8|249
1664256900000|2022-09-27 05:35:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|705
1664257200000|2022-09-27 05:40:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|611
1664257500000|2022-09-27 05:45:00|11145.8|11141.8|11146.5|11142.5|11146.5|11142.5|11145|11141|660
1664257800000|2022-09-27 05:50:00|11148.1|11144.1|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|1202
1664258100000|2022-09-27 05:55:00|11148.1|11144.1|11151.2|11147.2|11151.2|11147.2|11148.1|11144.1|814
1664258400000|2022-09-27 06:00:00|11152.8|11148.8|11155.9|11151.9|11155.9|11151.9|11151.2|11147.2|3709
1664258700000|2022-09-27 06:05:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11152.8|11148.8|2420
1664259000000|2022-09-27 06:10:00|11154.3|11150.3|11151.2|11147.2|11154.3|11150.3|11151.2|11147.2|1075
1664259300000|2022-09-27 06:15:00|11149.7|11145.7|11157.5|11153.5|11157.5|11153.5|11148.1|11144.1|1265
1664259600000|2022-09-27 06:20:00|11158.3|11154.3|11165.3|11161.3|11165.3|11161.3|11157.5|11153.5|2942
1664259900000|2022-09-27 06:25:00|11166.8|11162.8|11166.8|11162.8|11168.4|11164.4|11163.7|11159.7|6334
1664260200000|2022-09-27 06:30:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11160.6|11156.6|2703
1664260500000|2022-09-27 06:35:00|11162.2|11158.2|11162.2|11158.2|11165.3|11161.3|11157.5|11153.5|5639
1664260800000|2022-09-27 06:40:00|11161.4|11157.4|11166.8|11162.8|11168.4|11164.4|11160.6|11156.6|2776
1664261100000|2022-09-27 06:45:00|11165.3|11161.3|11162.2|11158.2|11165.3|11161.3|11159|11155|1546
1664261400000|2022-09-27 06:50:00|11160.6|11156.6|11159|11155|11162.2|11158.2|11159|11155|971
1664261700000|2022-09-27 06:55:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11154.3|11150.3|6003
1664262000000|2022-09-27 07:00:00|11155.9|11151.9|11157.5|11153.5|11165.3|11161.3|11155.9|11151.9|3914
1664262300000|2022-09-27 07:05:00|11159|11155|11160.6|11156.6|11163.7|11159.7|11157.5|11153.5|2341
1664262600000|2022-09-27 07:10:00|11162.2|11158.2|11166.8|11162.8|11168.4|11164.4|11160.6|11156.6|3823
1664262900000|2022-09-27 07:15:00|11168.4|11164.4|11173.1|11169.1|11173.1|11169.1|11166.8|11162.8|5700
1664263200000|2022-09-27 07:20:00|11171.5|11167.5|11177.8|11173.8|11180.9|11176.9|11171.5|11167.5|6159
1664263500000|2022-09-27 07:25:00|11176.2|11172.2|11177.8|11173.8|11179.3|11175.3|11176.2|11172.2|2311
1664263800000|2022-09-27 07:30:00|11179.3|11175.3|11173.1|11169.1|11180.9|11176.9|11173.1|11169.1|3684
1664264100000|2022-09-27 07:35:00|11171.5|11167.5|11173.1|11169.1|11174.7|11170.7|11168.4|11164.4|3417
1664264400000|2022-09-27 07:40:00|11171.5|11167.5|11165.3|11161.3|11174.7|11170.7|11165.3|11161.3|3648
1664264700000|2022-09-27 07:45:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11163.7|11159.7|2347
1664265000000|2022-09-27 07:50:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11159|11155|6685
1664265300000|2022-09-27 07:55:00|11164.5|11160.5|11170|11166|11170|11166|11162.2|11158.2|3565
1664265600000|2022-09-27 08:00:00|11168.4|11164.4|11170|11166|11170|11166|11166.8|11162.8|1642
1664265900000|2022-09-27 08:05:00|11171.5|11167.5|11165.3|11161.3|11171.5|11167.5|11163.7|11159.7|2249
1664266200000|2022-09-27 08:10:00|11166.8|11162.8|11171.5|11167.5|11171.5|11167.5|11163.7|11159.7|2112
1664266500000|2022-09-27 08:15:00|11173.1|11169.1|11170|11166|11173.1|11169.1|11170|11166|2402
1664266800000|2022-09-27 08:20:00|11171.5|11167.5|11166.8|11162.8|11171.5|11167.5|11165.3|11161.3|1521
1664267100000|2022-09-27 08:25:00|11165.3|11161.3|11176.2|11172.2|11176.2|11172.2|11165.3|11161.3|958
1664267400000|2022-09-27 08:30:00|11174.7|11170.7|11171.5|11167.5|11176.2|11172.2|11171.5|11167.5|3095
1664267700000|2022-09-27 08:35:00|11170|11166|11173.1|11169.1|11173.1|11169.1|11170|11166|1442
1664268000000|2022-09-27 08:40:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11173.1|11169.1|1081
1664268300000|2022-09-27 08:45:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11173.1|11169.1|1959
1664268600000|2022-09-27 08:50:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11174.7|11170.7|1335
1664268900000|2022-09-27 08:55:00|11176.2|11172.2|11179.3|11175.3|11179.3|11175.3|11176.2|11172.2|1816
1664269200000|2022-09-27 09:00:00|11180.9|11176.9|11174.7|11170.7|11180.9|11176.9|11173.1|11169.1|2795
1664269500000|2022-09-27 09:05:00|11173.1|11169.1|11171.5|11167.5|11174.7|11170.7|11171.5|11167.5|898
1664269800000|2022-09-27 09:10:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|1647
1664270100000|2022-09-27 09:15:00|11173.1|11169.1|11170|11166|11173.1|11169.1|11168.4|11164.4|3007
1664270400000|2022-09-27 09:20:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11170|11166|3008
1664270700000|2022-09-27 09:25:00|11171.5|11167.5|11165.3|11161.3|11171.5|11167.5|11165.3|11161.3|1741
1664271000000|2022-09-27 09:30:00|11166.8|11162.8|11170|11166|11170|11166|11166.8|11162.8|1967
1664271300000|2022-09-27 09:35:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11168.4|11164.4|2239
1664271600000|2022-09-27 09:40:00|11170|11166|11171.5|11167.5|11173.1|11169.1|11170|11166|1554
1664271900000|2022-09-27 09:45:00|11173.1|11169.1|11173.1|11169.1|11174.7|11170.7|11171.5|11167.5|660
1664272200000|2022-09-27 09:50:00|11171.5|11167.5|11173.1|11169.1|11174.7|11170.7|11171.5|11167.5|458
1664272500000|2022-09-27 09:55:00|11171.5|11167.5|11174.7|11170.7|11174.7|11170.7|11171.5|11167.5|1303
1664272800000|2022-09-27 10:00:00|11176.2|11172.2|11179.3|11175.3|11179.3|11175.3|11176.2|11172.2|2004
1664273100000|2022-09-27 10:05:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11177.8|11173.8|1594
1664273400000|2022-09-27 10:10:00|11179.3|11175.3|11187.2|11183.2|11187.2|11183.2|11179.3|11175.3|3793
1664273700000|2022-09-27 10:15:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11182.5|11178.5|2270
1664274000000|2022-09-27 10:20:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11185.6|11181.6|1864
1664274300000|2022-09-27 10:25:00|11187.2|11183.2|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|5026
1664274600000|2022-09-27 10:30:00|11188.7|11184.7|11185.6|11181.6|11191.8|11187.8|11185.6|11181.6|3556
1664274900000|2022-09-27 10:35:00|11184|11180|11187.2|11183.2|11187.2|11183.2|11184|11180|3191
1664275200000|2022-09-27 10:40:00|11185.6|11181.6|11182.5|11178.5|11190.3|11186.3|11182.5|11178.5|2629
1664275500000|2022-09-27 10:45:00|11184|11180|11190.3|11186.3|11190.3|11186.3|11184|11180|1682
1664275800000|2022-09-27 10:50:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11188.7|11184.7|2000
1664276100000|2022-09-27 10:55:00|11193.4|11189.4|11198.1|11194.1|11198.1|11194.1|11191.8|11187.8|3755
1664276400000|2022-09-27 11:00:00|11196.5|11192.5|11198.1|11194.1|11199.7|11195.7|11193.4|11189.4|2511
1664276700000|2022-09-27 11:05:00|11199.7|11195.7|11196.5|11192.5|11201.2|11197.2|11196.5|11192.5|3218
1664277000000|2022-09-27 11:10:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11193.4|11189.4|3833
1664277300000|2022-09-27 11:15:00|11199.7|11195.7|11202.8|11198.8|11204.3|11200.3|11195|11191|3818
1664277600000|2022-09-27 11:20:00|11204.3|11200.3|11195|11191|11204.3|11200.3|11193.4|11189.4|4038
1664277900000|2022-09-27 11:25:00|11196.5|11192.5|11193.4|11189.4|11196.5|11192.5|11190.3|11186.3|3017
1664278200000|2022-09-27 11:30:00|11191.8|11187.8|11199.7|11195.7|11199.7|11195.7|11191.8|11187.8|4038
1664278500000|2022-09-27 11:35:00|11198.1|11194.1|11199.7|11195.7|11202.8|11198.8|11198.1|11194.1|4810
1664278800000|2022-09-27 11:40:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|2826
1664279100000|2022-09-27 11:45:00|11202.8|11198.8|11199.7|11195.7|11202.8|11198.8|11193.4|11189.4|4221
1664279400000|2022-09-27 11:50:00|11198.1|11194.1|11202.8|11198.8|11205.9|11201.9|11198.1|11194.1|5708
1664279700000|2022-09-27 11:55:00|11201.2|11197.2|11191.8|11187.8|11202.8|11198.8|11191.8|11187.8|2539
1664280000000|2022-09-27 12:00:00|11193.4|11189.4|11187.2|11183.2|11193.4|11189.4|11185.6|11181.6|7748
1664280300000|2022-09-27 12:05:00|11185.6|11181.6|11182.5|11178.5|11187.2|11183.2|11180.9|11176.9|5597
1664280600000|2022-09-27 12:10:00|11184|11180|11193.4|11189.4|11193.4|11189.4|11182.5|11178.5|5064
1664280900000|2022-09-27 12:15:00|11195|11191|11199.7|11195.7|11202.8|11198.8|11193.4|11189.4|7328
1664281200000|2022-09-27 12:20:00|11201.2|11197.2|11196.5|11192.5|11201.2|11197.2|11188.7|11184.7|7494
1664281500000|2022-09-27 12:25:00|11195|11191|11193.4|11189.4|11196.5|11192.5|11191.1|11187.1|6040
1664281800000|2022-09-27 12:30:00|11187.2|11183.2|11195|11191|11195|11191|11187.2|11183.2|6986
1664282100000|2022-09-27 12:35:00|11193.4|11189.4|11188.7|11184.7|11193.4|11189.4|11184|11180|6534
1664282400000|2022-09-27 12:40:00|11187.2|11183.2|11191.8|11187.8|11193.4|11189.4|11184|11180|4695
1664282700000|2022-09-27 12:45:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11190.3|11186.3|5548
1664283000000|2022-09-27 12:50:00|11191.8|11187.8|11171.5|11167.5|11193.4|11189.4|11171.5|11167.5|10476
1664283300000|2022-09-27 12:55:00|11173.1|11169.1|11162.2|11158.2|11176.2|11172.2|11162.2|11158.2|11757
1664283600000|2022-09-27 13:00:00|11163.7|11159.7|11154.3|11150.3|11163.7|11159.7|11154.3|11150.3|13715
1664283900000|2022-09-27 13:05:00|11155.9|11151.9|11159|11155|11165.3|11161.3|11151.2|11147.2|10727
1664284200000|2022-09-27 13:10:00|11160.6|11156.6|11168.4|11164.4|11176.2|11172.2|11154.3|11150.3|9423
1664284500000|2022-09-27 13:15:00|11170|11166|11159|11155|11173.1|11169.1|11159|11155|4980
1664284800000|2022-09-27 13:20:00|11157.5|11153.5|11143.4|11139.4|11159|11155|11140.3|11136.3|9917
1664285100000|2022-09-27 13:25:00|11141.8|11137.8|11145|11141|11145|11141|11132.5|11128.5|10803
1664285400000|2022-09-27 13:30:00|11143.4|11139.4|11152.8|11148.8|11152.8|11148.8|11137.2|11133.2|13320
1664285700000|2022-09-27 13:35:00|11151.2|11147.2|11145|11141|11152.8|11148.8|11138.7|11134.7|10469
1664286000000|2022-09-27 13:40:00|11143.4|11139.4|11141.8|11137.8|11154.3|11150.3|11138.7|11134.7|10404
1664286300000|2022-09-27 13:45:00|11140.3|11136.3|11126.2|11122.2|11140.3|11136.3|11124.7|11120.7|11763
1664286600000|2022-09-27 13:50:00|11127.8|11123.8|11118.4|11114.4|11127.8|11123.8|11116.8|11112.8|12672
1664286900000|2022-09-27 13:55:00|11120|11116|11115.3|11111.3|11120|11116|11113.7|11109.7|8532
1664287200000|2022-09-27 14:00:00|11114.5|11110.5|11102.8|11098.8|11114.5|11110.5|11093.4|11089.4|15110
1664287500000|2022-09-27 14:05:00|11101.2|11097.2|11088.7|11084.7|11107.5|11103.5|11088.7|11084.7|12499
1664287800000|2022-09-27 14:10:00|11090.3|11086.3|11099.7|11095.7|11099.7|11095.7|11087.2|11083.2|10637
1664288100000|2022-09-27 14:15:00|11098.1|11094.1|11102.8|11098.8|11104.3|11100.3|11096.5|11092.5|13769
1664288400000|2022-09-27 14:20:00|11101.2|11097.2|11101.2|11097.2|11107.5|11103.5|11098.1|11094.1|9493
1664288700000|2022-09-27 14:25:00|11102.8|11098.8|11102.8|11098.8|11109|11105|11099.7|11095.7|9360
1664289000000|2022-09-27 14:30:00|11104.3|11100.3|11105.9|11101.9|11112.2|11108.2|11101.2|11097.2|10169
1664289300000|2022-09-27 14:35:00|11107.5|11103.5|11107.5|11103.5|11113.7|11109.7|11105.9|11101.9|7210
1664289600000|2022-09-27 14:40:00|11109|11105|11121.5|11117.5|11121.5|11117.5|11105.9|11101.9|7086
1664289900000|2022-09-27 14:45:00|11120|11116|11124.7|11120.7|11130.9|11126.9|11120|11116|10064
1664290200000|2022-09-27 14:50:00|11123.1|11119.1|11115.3|11111.3|11124.7|11120.7|11115.3|11111.3|6499
1664290500000|2022-09-27 14:55:00|11116.8|11112.8|11120|11116|11120|11116|11113.7|11109.7|8983
1664290800000|2022-09-27 15:00:00|11118.4|11114.4|11113.7|11109.7|11124.7|11120.7|11112.2|11108.2|8797
1664291100000|2022-09-27 15:05:00|11112.2|11108.2|11115.3|11111.3|11120|11116|11110.6|11106.6|4626
1664291400000|2022-09-27 15:10:00|11113.7|11109.7|11112.2|11108.2|11118.4|11114.4|11109|11105|5554
1664291700000|2022-09-27 15:15:00|11113.7|11109.7|11102.8|11098.8|11113.7|11109.7|11101.2|11097.2|7782
1664292000000|2022-09-27 15:20:00|11101.2|11097.2|11095|11091|11102.8|11098.8|11090.3|11086.3|10274
1664292300000|2022-09-27 15:25:00|11096.5|11092.5|11088.7|11084.7|11098.1|11094.1|11087.2|11083.2|6834
1664292600000|2022-09-27 15:30:00|11090.3|11086.3|11095|11091|11102.8|11098.8|11087.2|11083.2|8498
1664292900000|2022-09-27 15:35:00|11096.5|11092.5|11102.8|11098.8|11105.9|11101.9|11093.4|11089.4|5184
1664293200000|2022-09-27 15:40:00|11104.3|11100.3|11105.9|11101.9|11109|11105|11102.8|11098.8|4297
1664293500000|2022-09-27 15:45:00|11107.5|11103.5|11109|11105|11112.2|11108.2|11107.5|11103.5|6113
1664293800000|2022-09-27 15:50:00|11110.6|11106.6|11104.3|11100.3|11110.6|11106.6|11104.3|11100.3|4116
1664294100000|2022-09-27 15:55:00|11105.9|11101.9|11101.2|11097.2|11112.2|11108.2|11101.2|11097.2|4612
1664294400000|2022-09-27 16:00:00|11102.8|11098.8|11104.3|11100.3|11105.9|11101.9|11098.1|11094.1|4128
1664294700000|2022-09-27 16:05:00|11102.8|11098.8|11098.1|11094.1|11104.3|11100.3|11096.5|11092.5|3063
1664295000000|2022-09-27 16:10:00|11096.5|11092.5|11091.8|11087.8|11096.5|11092.5|11091.8|11087.8|3372
1664295300000|2022-09-27 16:15:00|11093.4|11089.4|11090.3|11086.3|11093.4|11089.4|11088.7|11084.7|4054
1664295600000|2022-09-27 16:20:00|11088.7|11084.7|11093.4|11089.4|11093.4|11089.4|11088.7|11084.7|4711
1664295900000|2022-09-27 16:25:00|11095|11091|11091.8|11087.8|11095|11091|11091.8|11087.8|4617
1664296200000|2022-09-27 16:30:00|11090.3|11086.3|11095|11091|11095|11091|11088.7|11084.7|3715
1664296500000|2022-09-27 16:35:00|11093.4|11089.4|11095|11091|11095|11091|11090.3|11086.3|4320
1664296800000|2022-09-27 16:40:00|11096.5|11092.5|11099.7|11095.7|11101.2|11097.2|11096.5|11092.5|3391
1664297100000|2022-09-27 16:45:00|11101.2|11097.2|11107.5|11103.5|11109|11105|11101.2|11097.2|4704
1664297400000|2022-09-27 16:50:00|11105.9|11101.9|11098.1|11094.1|11105.9|11101.9|11096.5|11092.5|4331
1664297700000|2022-09-27 16:55:00|11099.7|11095.7|11096.5|11092.5|11099.7|11095.7|11093.4|11089.4|3508
1664298000000|2022-09-27 17:00:00|11098.1|11094.1|11082.5|11078.5|11101.2|11097.2|11073.1|11069.1|10632
1664298300000|2022-09-27 17:05:00|11084|11080|11080.9|11076.9|11091.8|11087.8|11079.3|11075.3|6282
1664298600000|2022-09-27 17:10:00|11082.5|11078.5|11077.8|11073.8|11082.5|11078.5|11071.5|11067.5|7681
1664298900000|2022-09-27 17:15:00|11079.3|11075.3|11085.6|11081.6|11085.6|11081.6|11079.3|11075.3|5725
1664299200000|2022-09-27 17:20:00|11087.2|11083.2|11088.7|11084.7|11090.3|11086.3|11085.6|11081.6|3743
1664299500000|2022-09-27 17:25:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11085.6|11081.6|3197
1664299800000|2022-09-27 17:30:00|11085.6|11081.6|11082.5|11078.5|11087.2|11083.2|11082.5|11078.5|2025
1664300100000|2022-09-27 17:35:00|11080.9|11076.9|11076.2|11072.2|11085.6|11081.6|11076.2|11072.2|8000
1664300400000|2022-09-27 17:40:00|11077.8|11073.8|11087.2|11083.2|11087.2|11083.2|11076.2|11072.2|2636
1664300700000|2022-09-27 17:45:00|11088.7|11084.7|11084|11080|11090.3|11086.3|11084|11080|4820
1664301000000|2022-09-27 17:50:00|11082.5|11078.5|11080.9|11076.9|11087.2|11083.2|11080.9|11076.9|6892
1664301300000|2022-09-27 17:55:00|11079.3|11075.3|11084|11080|11087.2|11083.2|11076.2|11072.2|8186
1664301600000|2022-09-27 18:00:00|11082.5|11078.5|11090.3|11086.3|11090.3|11086.3|11082.5|11078.5|3986
1664301900000|2022-09-27 18:05:00|11088.7|11084.7|11085.6|11081.6|11088.7|11084.7|11084|11080|7063
1664302200000|2022-09-27 18:10:00|11084|11080|11088.7|11084.7|11088.7|11084.7|11082.5|11078.5|6166
1664302500000|2022-09-27 18:15:00|11087.2|11083.2|11090.3|11086.3|11091.8|11087.8|11087.2|11083.2|2409
1664302800000|2022-09-27 18:20:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11087.2|11083.2|5022
1664303100000|2022-09-27 18:25:00|11093.4|11089.4|11095|11091|11095|11091|11088.7|11084.7|4550
1664303400000|2022-09-27 18:30:00|11093.4|11089.4|11099.7|11095.7|11101.2|11097.2|11091.8|11087.8|3955
1664303700000|2022-09-27 18:35:00|11098.1|11094.1|11095|11091|11099.7|11095.7|11095|11091|4325
1664304000000|2022-09-27 18:40:00|11093.4|11089.4|11091.8|11087.8|11096.5|11092.5|11090.3|11086.3|10526
1664304300000|2022-09-27 18:45:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|4356
1664304600000|2022-09-27 18:50:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|3009
1664304900000|2022-09-27 18:55:00|11090.3|11086.3|11090.3|11086.3|11093.4|11089.4|11088.7|11084.7|7552
1664305200000|2022-09-27 19:00:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11082.5|11078.5|10872
1664305500000|2022-09-27 19:05:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|1994
1664305800000|2022-09-27 19:10:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|2862
1664306100000|2022-09-27 19:15:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|2092
1664306400000|2022-09-27 19:20:00|11093.4|11089.4|11085.6|11081.6|11093.4|11089.4|11084|11080|2607
1664306700000|2022-09-27 19:25:00|11087.2|11083.2|11088.7|11084.7|11090.3|11086.3|11084|11080|6131
1664307000000|2022-09-27 19:30:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11085.6|11081.6|2927
1664307300000|2022-09-27 19:35:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11085.6|11081.6|3968
1664307600000|2022-09-27 19:40:00|11088.7|11084.7|11087.2|11083.2|11090.3|11086.3|11085.6|11081.6|3366
1664307900000|2022-09-27 19:45:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11084|11080|2227
1664308200000|2022-09-27 19:50:00|11085.6|11081.6|11082.5|11078.5|11087.2|11083.2|11082.5|11078.5|3117
1664308500000|2022-09-27 19:55:00|11084|11080|11080.9|11076.9|11085.6|11081.6|11080.9|11076.9|4798
1664308800000|2022-09-27 20:00:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11076.2|11072.2|9795
1664309100000|2022-09-27 20:05:00|11080.9|11076.9|11085.6|11081.6|11085.6|11081.6|11079.3|11075.3|2637
1664309400000|2022-09-27 20:10:00|11087.2|11083.2|11087.2|11083.2|11090.3|11086.3|11085.6|11081.6|3999
1664309700000|2022-09-27 20:15:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|1021
1664310000000|2022-09-27 20:20:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11087.2|11083.2|2103
1664310300000|2022-09-27 20:25:00|11093.4|11089.4|11096.5|11092.5|11098.1|11094.1|11093.4|11089.4|2809
1664310600000|2022-09-27 20:30:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|4480
1664310900000|2022-09-27 20:35:00|11101.2|11097.2|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|1379
1664311200000|2022-09-27 20:40:00|11099.7|11095.7|11101.2|11097.2|11102.8|11098.8|11098.1|11094.1|1558
1664311500000|2022-09-27 20:45:00|11102.8|11098.8|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|3025
1664311800000|2022-09-27 20:50:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|3436
1664312100000|2022-09-27 20:55:00|11101.2|11097.2|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|2867
1664316000000|2022-09-27 22:00:00|11105.9|11101.9|11110.6|11106.6|11112.2|11108.2|11105.9|11101.9|1209
1664316300000|2022-09-27 22:05:00|11109|11105|11109|11105|11110.6|11106.6|11108.3|11104.3|556
1664316600000|2022-09-27 22:10:00|11108.3|11104.3|11104.3|11100.3|11109|11105|11104.3|11100.3|485
1664316900000|2022-09-27 22:15:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|254
1664317200000|2022-09-27 22:20:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|512
1664317500000|2022-09-27 22:25:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|158
1664317800000|2022-09-27 22:30:00|11102.8|11098.8|11099.7|11095.7|11104.3|11100.3|11099.7|11095.7|717
1664318100000|2022-09-27 22:35:00|11098.1|11094.1|11102.8|11098.8|11102.8|11098.8|11098.1|11094.1|361
1664318400000|2022-09-27 22:40:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|401
1664318700000|2022-09-27 22:45:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|922
1664319000000|2022-09-27 22:50:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|207
1664319300000|2022-09-27 22:55:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|273
1664319600000|2022-09-27 23:00:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|427
1664319900000|2022-09-27 23:05:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|198
1664320200000|2022-09-27 23:10:00|||||||||145
1664320500000|2022-09-27 23:15:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|158
1664320800000|2022-09-27 23:20:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|1126
1664321100000|2022-09-27 23:25:00|11104.3|11100.3|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|159
1664321400000|2022-09-27 23:30:00|11102|11098|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|182
1664321700000|2022-09-27 23:35:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|145
1664322000000|2022-09-27 23:40:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|176
1664322300000|2022-09-27 23:45:00|11102.8|11098.8|11107.5|11103.5|11107.5|11103.5|11101.2|11097.2|1304
1664322600000|2022-09-27 23:50:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|288
1664322900000|2022-09-27 23:55:00|11109|11105|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|871
1664323200000|2022-09-28 00:00:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11102.8|11098.8|874
1664323500000|2022-09-28 00:05:00|11107.5|11103.5|11102.8|11098.8|11107.5|11103.5|11101.2|11097.2|785
1664323800000|2022-09-28 00:10:00|11102|11098|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|294
1664324100000|2022-09-28 00:15:00|11099.7|11095.7|11096.5|11092.5|11099.7|11095.7|11095|11091|1580
1664324400000|2022-09-28 00:20:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|561
1664324700000|2022-09-28 00:25:00|11095.8|11091.8|11090.3|11086.3|11096.5|11092.5|11090.3|11086.3|964
1664325000000|2022-09-28 00:30:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|750
1664325300000|2022-09-28 00:35:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11084|11080|1060
1664325600000|2022-09-28 00:40:00|11091.8|11087.8|11085.6|11081.6|11091.8|11087.8|11085.6|11081.6|1281
1664325900000|2022-09-28 00:45:00|11087.2|11083.2|11090.3|11086.3|11091.8|11087.8|11087.2|11083.2|754
1664326200000|2022-09-28 00:50:00|11091.8|11087.8|11091.8|11087.8|11095|11091|11090.3|11086.3|767
1664326500000|2022-09-28 00:55:00|11090.3|11086.3|11093.4|11089.4|11095|11091|11090.3|11086.3|976
1664326800000|2022-09-28 01:00:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|1129
1664327100000|2022-09-28 01:05:00|11095|11091|11093.4|11089.4|11095|11091|11088.7|11084.7|457
1664327400000|2022-09-28 01:10:00|11095|11091|11091.8|11087.8|11095|11091|11091.8|11087.8|674
1664327700000|2022-09-28 01:15:00|11093.4|11089.4|11088.7|11084.7|11093.4|11089.4|11088.7|11084.7|1902
1664328000000|2022-09-28 01:20:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|1296
1664328300000|2022-09-28 01:25:00|11091.8|11087.8|11090.3|11086.3|11095|11091|11088.7|11084.7|2673
1664328600000|2022-09-28 01:30:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|4020
1664328900000|2022-09-28 01:35:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|396
1664329200000|2022-09-28 01:40:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|588
1664329500000|2022-09-28 01:45:00|11087.9|11083.9|11082.5|11078.5|11088.7|11084.7|11082.5|11078.5|579
1664329800000|2022-09-28 01:50:00|11080.9|11076.9|11079.3|11075.3|11084|11080|11077.8|11073.8|1871
1664330100000|2022-09-28 01:55:00|11080.9|11076.9|11079.3|11075.3|11084|11080|11079.3|11075.3|1425
1664330400000|2022-09-28 02:00:00|11080.9|11076.9|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|1066
1664330700000|2022-09-28 02:05:00|11076.2|11072.2|11074.7|11070.7|11077.8|11073.8|11074.7|11070.7|2896
1664331000000|2022-09-28 02:10:00|11073.1|11069.1|11065.3|11061.3|11073.1|11069.1|11065.3|11061.3|4676
1664331300000|2022-09-28 02:15:00|11066.8|11062.8|11070|11066|11070|11066|11066.8|11062.8|4614
1664331600000|2022-09-28 02:20:00|11068.4|11064.4|11070|11066|11070|11066|11066.8|11062.8|1721
1664331900000|2022-09-28 02:25:00|11068.4|11064.4|11074.7|11070.7|11074.7|11070.7|11068.4|11064.4|3496
1664332200000|2022-09-28 02:30:00|11076.2|11072.2|11074.7|11070.7|11079.3|11075.3|11074.7|11070.7|1399
1664332500000|2022-09-28 02:35:00|11076.2|11072.2|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|860
1664332800000|2022-09-28 02:40:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|760
1664333100000|2022-09-28 02:45:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|204
1664333400000|2022-09-28 02:50:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|579
1664333700000|2022-09-28 02:55:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|1063
1664334000000|2022-09-28 03:00:00|11084|11080|11080.9|11076.9|11085.6|11081.6|11080.9|11076.9|1770
1664334300000|2022-09-28 03:05:00|11082.5|11078.5|11084|11080|11084|11080|11080.9|11076.9|605
1664334600000|2022-09-28 03:10:00|11082.5|11078.5|11079.3|11075.3|11085.6|11081.6|11079.3|11075.3|387
1664334900000|2022-09-28 03:15:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|321
1664335200000|2022-09-28 03:20:00|11084|11080|11082.5|11078.5|11084|11080|11080.9|11076.9|142
1664335500000|2022-09-28 03:25:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|70
1664335800000|2022-09-28 03:30:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|387
1664336100000|2022-09-28 03:35:00|11082.5|11078.5|11084|11080|11084|11080|11080.9|11076.9|464
1664336400000|2022-09-28 03:40:00|11082.5|11078.5|11080.9|11076.9|11085.6|11081.6|11080.9|11076.9|498
1664336700000|2022-09-28 03:45:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|138
1664337000000|2022-09-28 03:50:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|304
1664337300000|2022-09-28 03:55:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|93
1664337600000|2022-09-28 04:00:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|675
1664337900000|2022-09-28 04:05:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|667
1664338200000|2022-09-28 04:10:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|443
1664338500000|2022-09-28 04:15:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|352
1664338800000|2022-09-28 04:20:00|11077.8|11073.8|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|759
1664339100000|2022-09-28 04:25:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|123
1664339400000|2022-09-28 04:30:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|283
1664339700000|2022-09-28 04:35:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|226
1664340000000|2022-09-28 04:40:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|807
1664340300000|2022-09-28 04:45:00|11084|11080|11082.5|11078.5|11084|11080|11080.9|11076.9|1125
1664340600000|2022-09-28 04:50:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|296
1664340900000|2022-09-28 04:55:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|218
1664341200000|2022-09-28 05:00:00|11082.5|11078.5|11084|11080|11085.6|11081.6|11082.5|11078.5|347
1664341500000|2022-09-28 05:05:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11082.5|11078.5|110
1664341800000|2022-09-28 05:10:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|570
1664342100000|2022-09-28 05:15:00|11080.9|11076.9|11084|11080|11084|11080|11079.3|11075.3|426
1664342400000|2022-09-28 05:20:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11082.5|11078.5|489
1664342700000|2022-09-28 05:25:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11082.5|11078.5|600
1664343000000|2022-09-28 05:30:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|238
1664343300000|2022-09-28 05:35:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|282
1664343600000|2022-09-28 05:40:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|288
1664343900000|2022-09-28 05:45:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|1201
1664344200000|2022-09-28 05:50:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11085.6|11081.6|849
1664344500000|2022-09-28 05:55:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11087.2|11083.2|1847
1664344800000|2022-09-28 06:00:00|11090.3|11086.3|11087.2|11083.2|11091.8|11087.8|11085.6|11081.6|1540
1664345100000|2022-09-28 06:05:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11084|11080|1078
1664345400000|2022-09-28 06:10:00|11088.7|11084.7|11087.2|11083.2|11093.4|11089.4|11087.2|11083.2|1620
1664345700000|2022-09-28 06:15:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11085.6|11081.6|1138
1664346000000|2022-09-28 06:20:00|11090.3|11086.3|11088.7|11084.7|11091.8|11087.8|11085.6|11081.6|1459
1664346300000|2022-09-28 06:25:00|11090.3|11086.3|11082.5|11078.5|11090.3|11086.3|11080.9|11076.9|1742
1664346600000|2022-09-28 06:30:00|11084|11080|11076.2|11072.2|11084|11080|11076.2|11072.2|3096
1664346900000|2022-09-28 06:35:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|1907
1664347200000|2022-09-28 06:40:00|11080.9|11076.9|11084|11080|11084|11080|11079.3|11075.3|1361
1664347500000|2022-09-28 06:45:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11082.5|11078.5|1092
1664347800000|2022-09-28 06:50:00|11087.9|11083.9|11079.3|11075.3|11088.7|11084.7|11079.3|11075.3|2244
1664348100000|2022-09-28 06:55:00|11078.6|11074.6|11066.8|11062.8|11079.3|11075.3|11066.8|11062.8|4266
1664348400000|2022-09-28 07:00:00|11068.4|11064.4|11074.7|11070.7|11076.2|11072.2|11063.7|11059.7|4756
1664348700000|2022-09-28 07:05:00|11073.1|11069.1|11066.8|11062.8|11074.7|11070.7|11066.8|11062.8|3869
1664349000000|2022-09-28 07:10:00|11068.4|11064.4|11063.7|11059.7|11071.5|11067.5|11062.9|11058.9|3647
1664349300000|2022-09-28 07:15:00|11062.2|11058.2|11071.5|11067.5|11071.5|11067.5|11062.2|11058.2|4419
1664349600000|2022-09-28 07:20:00|11070|11066|11066.8|11062.8|11071.5|11067.5|11063.7|11059.7|3759
1664349900000|2022-09-28 07:25:00|11066.1|11062.1|11084|11080|11084|11080|11065.3|11061.3|5469
1664350200000|2022-09-28 07:30:00|11083.3|11079.3|11082.5|11078.5|11084|11080|11079.3|11075.3|2775
1664350500000|2022-09-28 07:35:00|11080.9|11076.9|11082.5|11078.5|11084|11080|11076.2|11072.2|2017
1664350800000|2022-09-28 07:40:00|11084|11080|11093.4|11089.4|11093.4|11089.4|11082.5|11078.5|5015
1664351100000|2022-09-28 07:45:00|11091.8|11087.8|11093.4|11089.4|11096.5|11092.5|11091.8|11087.8|4725
1664351400000|2022-09-28 07:50:00|11095|11091|11090.3|11086.3|11095|11091|11088.7|11084.7|2700
1664351700000|2022-09-28 07:55:00|11091.8|11087.8|11098.1|11094.1|11099.7|11095.7|11090.3|11086.3|5047
1664352000000|2022-09-28 08:00:00|11099.7|11095.7|11096.5|11092.5|11099.7|11095.7|11091.8|11087.8|4517
1664352300000|2022-09-28 08:05:00|11095|11091|11084|11080|11099.7|11095.7|11084|11080|4487
1664352600000|2022-09-28 08:10:00|11084.8|11080.8|11084|11080|11087.2|11083.2|11082.5|11078.5|2413
1664352900000|2022-09-28 08:15:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11079.3|11075.3|2641
1664353200000|2022-09-28 08:20:00|11082.5|11078.5|11091.8|11087.8|11093.4|11089.4|11082.5|11078.5|3501
1664353500000|2022-09-28 08:25:00|11093.4|11089.4|11087.2|11083.2|11093.4|11089.4|11082.5|11078.5|3120
1664353800000|2022-09-28 08:30:00|11088.7|11084.7|11087.2|11083.2|11090.3|11086.3|11085.6|11081.6|1264
1664354100000|2022-09-28 08:35:00|11088.7|11084.7|11084|11080|11093.4|11089.4|11084|11080|2184
1664354400000|2022-09-28 08:40:00|11082.5|11078.5|11087.2|11083.2|11088.7|11084.7|11082.5|11078.5|1639
1664354700000|2022-09-28 08:45:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|136
1664355000000|2022-09-28 08:50:00|11084|11080|11088.7|11084.7|11090.3|11086.3|11082.5|11078.5|1655
1664355300000|2022-09-28 08:55:00|11090.3|11086.3|11085.6|11081.6|11090.3|11086.3|11082.5|11078.5|1199
1664355600000|2022-09-28 09:00:00|11087.2|11083.2|11080.9|11076.9|11088.7|11084.7|11077.8|11073.8|2672
1664355900000|2022-09-28 09:05:00|11079.3|11075.3|11076.2|11072.2|11082.5|11078.5|11076.2|11072.2|1907
1664356200000|2022-09-28 09:10:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|2125
1664356500000|2022-09-28 09:15:00|11076.2|11072.2|11073.1|11069.1|11076.2|11072.2|11071.5|11067.5|2622
1664356800000|2022-09-28 09:20:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11071.5|11067.5|2083
1664357100000|2022-09-28 09:25:00|11071.5|11067.5|11076.2|11072.2|11076.2|11072.2|11071.5|11067.5|2447
1664357400000|2022-09-28 09:30:00|11074.7|11070.7|11080.9|11076.9|11082.5|11078.5|11074.7|11070.7|2927
1664357700000|2022-09-28 09:35:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11079.3|11075.3|3095
1664358000000|2022-09-28 09:40:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|1355
1664358300000|2022-09-28 09:45:00|11080.9|11076.9|11079.3|11075.3|11082.5|11078.5|11077.8|11073.8|1776
1664358600000|2022-09-28 09:50:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|1844
1664358900000|2022-09-28 09:55:00|11077.8|11073.8|11073.1|11069.1|11079.3|11075.3|11071.5|11067.5|1439
1664359200000|2022-09-28 10:00:00|11071.5|11067.5|11118.4|11114.4|11120|11116|11071.5|11067.5|16716
1664359500000|2022-09-28 10:05:00|11120|11116|11115.3|11111.3|11120|11116|11102.8|11098.8|12292
1664359800000|2022-09-28 10:10:00|11116.8|11112.8|11137.2|11133.2|11137.2|11133.2|11112.2|11108.2|10819
1664360100000|2022-09-28 10:15:00|11135.6|11131.6|11165.3|11161.3|11166.8|11162.8|11123.1|11119.1|17204
1664360400000|2022-09-28 10:20:00|11163.7|11159.7|11154.3|11150.3|11163.7|11159.7|11143.4|11139.4|13009
1664360700000|2022-09-28 10:25:00|11152.8|11148.8|11154.3|11150.3|11155.9|11151.9|11146.5|11142.5|10512
1664361000000|2022-09-28 10:30:00|11155.9|11151.9|11140.3|11136.3|11157.5|11153.5|11138.7|11134.7|8239
1664361300000|2022-09-28 10:35:00|11135.6|11131.6|11145|11141|11145|11141|11134|11130|9642
1664361600000|2022-09-28 10:40:00|11143.4|11139.4|11155.9|11151.9|11155.9|11151.9|11143.4|11139.4|6600
1664361900000|2022-09-28 10:45:00|11154.3|11150.3|11140.3|11136.3|11154.3|11150.3|11134|11130|4997
1664362200000|2022-09-28 10:50:00|11138.7|11134.7|11134|11130|11141.8|11137.8|11134|11130|6174
1664362500000|2022-09-28 10:55:00|11132.5|11128.5|11124.7|11120.7|11134|11130|11124.7|11120.7|7121
1664362800000|2022-09-28 11:00:00|11126.2|11122.2|11130.9|11126.9|11132.5|11128.5|11121.5|11117.5|7957
1664363100000|2022-09-28 11:05:00|11132.5|11128.5|11120|11116|11135.6|11131.6|11118.4|11114.4|5345
1664363400000|2022-09-28 11:10:00|11118.4|11114.4|11110.6|11106.6|11121.5|11117.5|11109|11105|5513
1664363700000|2022-09-28 11:15:00|11112.2|11108.2|11124.7|11120.7|11124.7|11120.7|11112.2|11108.2|4550
1664364000000|2022-09-28 11:20:00|11126.2|11122.2|11118.4|11114.4|11126.2|11122.2|11112.2|11108.2|5118
1664364300000|2022-09-28 11:25:00|11120|11116|11118.4|11114.4|11123.1|11119.1|11113.7|11109.7|3723
1664364600000|2022-09-28 11:30:00|11120|11116|11118.4|11114.4|11124.7|11120.7|11116.8|11112.8|2882
1664364900000|2022-09-28 11:35:00|11117.6|11113.6|11098.1|11094.1|11118.4|11114.4|11095|11091|6519
1664365200000|2022-09-28 11:40:00|11099.7|11095.7|11109|11105|11110.6|11106.6|11096.5|11092.5|4001
1664365500000|2022-09-28 11:45:00|11110.6|11106.6|11118.4|11114.4|11118.4|11114.4|11104.3|11100.3|4589
1664365800000|2022-09-28 11:50:00|11120|11116|11120|11116|11121.5|11117.5|11118.4|11114.4|4006
1664366100000|2022-09-28 11:55:00|11121.5|11117.5|11115.3|11111.3|11121.5|11117.5|11105.9|11101.9|4212
1664366400000|2022-09-28 12:00:00|11116.8|11112.8|11135.6|11131.6|11137.2|11133.2|11115.3|11111.3|10002
1664366700000|2022-09-28 12:05:00|11137.2|11133.2|11138.7|11134.7|11146.5|11142.5|11134|11130|10737
1664367000000|2022-09-28 12:10:00|11139.5|11135.5|11143.4|11139.4|11146.5|11142.5|11138.7|11134.7|4796
1664367300000|2022-09-28 12:15:00|11141.8|11137.8|11143.4|11139.4|11148.1|11144.1|11140.3|11136.3|7889
1664367600000|2022-09-28 12:20:00|11145|11141|11159|11155|11160.6|11156.6|11145|11141|10567
1664367900000|2022-09-28 12:25:00|11157.5|11153.5|11159|11155|11160.6|11156.6|11151.2|11147.2|7160
1664368200000|2022-09-28 12:30:00|11157.5|11153.5|11176.2|11172.2|11177.8|11173.8|11155.9|11151.9|8865
1664368500000|2022-09-28 12:35:00|11177.8|11173.8|11180.9|11176.9|11188.7|11184.7|11168.4|11164.4|12883
1664368800000|2022-09-28 12:40:00|11179.3|11175.3|11180.9|11176.9|11185.6|11181.6|11171.5|11167.5|10212
1664369100000|2022-09-28 12:45:00|11182.5|11178.5|11168.4|11164.4|11182.5|11178.5|11166.8|11162.8|10274
1664369400000|2022-09-28 12:50:00|11170|11166|11177|11173|11182.5|11178.5|11168.4|11164.4|10396
1664369700000|2022-09-28 12:55:00|11177.8|11173.8|11179.3|11175.3|11182.5|11178.5|11173.1|11169.1|9073
1664370000000|2022-09-28 13:00:00|11177.8|11173.8|11191.8|11187.8|11193.4|11189.4|11177.8|11173.8|12639
1664370300000|2022-09-28 13:05:00|11190.3|11186.3|11191.8|11187.8|11202.8|11198.8|11188.7|11184.7|15286
1664370600000|2022-09-28 13:10:00|11193.4|11189.4|11188.7|11184.7|11194.2|11190.2|11180.9|11176.9|8567
1664370900000|2022-09-28 13:15:00|11190.3|11186.3|11191.8|11187.8|11199.7|11195.7|11187.2|11183.2|7412
1664371200000|2022-09-28 13:20:00|11190.3|11186.3|11204.3|11200.3|11205.9|11201.9|11188.7|11184.7|11148
1664371500000|2022-09-28 13:25:00|11202.8|11198.8|11210.6|11206.6|11210.6|11206.6|11202.8|11198.8|16404
1664371800000|2022-09-28 13:30:00|11212.2|11208.2|11198.1|11194.1|11212.2|11208.2|11196.5|11192.5|10312
1664372100000|2022-09-28 13:35:00|11199.7|11195.7|11198.1|11194.1|11207.5|11203.5|11196.5|11192.5|9505
1664372400000|2022-09-28 13:40:00|11199.7|11195.7|11207.5|11203.5|11207.5|11203.5|11193.4|11189.4|9003
1664372700000|2022-09-28 13:45:00|11205.9|11201.9|11196.5|11192.5|11207.5|11203.5|11193.4|11189.4|7294
1664373000000|2022-09-28 13:50:00|11195|11191|11184|11180|11196.5|11192.5|11184|11180|10019
1664373300000|2022-09-28 13:55:00|11182.5|11178.5|11182.5|11178.5|11187.2|11183.2|11179.3|11175.3|8341
1664373600000|2022-09-28 14:00:00|11184|11180|11179.3|11175.3|11186.4|11182.4|11173.1|11169.1|9235
1664373900000|2022-09-28 14:05:00|11180.9|11176.9|11180.9|11176.9|11186.4|11182.4|11176.2|11172.2|5798
1664374200000|2022-09-28 14:10:00|11181.7|11177.7|11187.2|11183.2|11188.7|11184.7|11180.9|11176.9|7286
1664374500000|2022-09-28 14:15:00|11185.6|11181.6|11191.8|11187.8|11195|11191|11185.6|11181.6|6483
1664374800000|2022-09-28 14:20:00|11193.4|11189.4|11201.2|11197.2|11202.8|11198.8|11190.3|11186.3|9531
1664375100000|2022-09-28 14:25:00|11199.7|11195.7|11210.6|11206.6|11212.2|11208.2|11195|11191|8049
1664375400000|2022-09-28 14:30:00|11212.2|11208.2|11205.9|11201.9|11218.4|11214.4|11205.9|11201.9|10503
1664375700000|2022-09-28 14:35:00|11207.5|11203.5|11202.8|11198.8|11210.6|11206.6|11202.8|11198.8|6218
1664376000000|2022-09-28 14:40:00|11201.2|11197.2|11207.5|11203.5|11209|11205|11201.2|11197.2|5253
1664376300000|2022-09-28 14:45:00|11206.7|11202.7|11215.3|11211.3|11216.8|11212.8|11205.9|11201.9|7852
1664376600000|2022-09-28 14:50:00|11216.8|11212.8|11221.5|11217.5|11223.1|11219.1|11210.6|11206.6|9186
1664376900000|2022-09-28 14:55:00|11223.1|11219.1|11220|11216|11226.2|11222.2|11216.8|11212.8|10135
1664377200000|2022-09-28 15:00:00|11218.4|11214.4|11227.8|11223.8|11229.3|11225.3|11215.3|11211.3|9587
1664377500000|2022-09-28 15:05:00|11226.2|11222.2|11227.8|11223.8|11230.9|11226.9|11224.7|11220.7|8107
1664377800000|2022-09-28 15:10:00|11226.2|11222.2|11232.5|11228.5|11232.5|11228.5|11224.7|11220.7|7154
1664378100000|2022-09-28 15:15:00|11234|11230|11235.6|11231.6|11238.7|11234.7|11234|11230|9059
1664378400000|2022-09-28 15:20:00|11237.2|11233.2|11238.7|11234.7|11243.4|11239.4|11234|11230|10123
1664378700000|2022-09-28 15:25:00|11240.3|11236.3|11229.3|11225.3|11245|11241|11229.3|11225.3|11437
1664379000000|2022-09-28 15:30:00|11230.9|11226.9|11229.3|11225.3|11232.5|11228.5|11221.5|11217.5|12421
1664379300000|2022-09-28 15:35:00|11230.9|11226.9|11226.2|11222.2|11230.9|11226.9|11221.5|11217.5|6266
1664379600000|2022-09-28 15:40:00|11227.8|11223.8|11230.9|11226.9|11230.9|11226.9|11223.1|11219.1|6845
1664379900000|2022-09-28 15:45:00|11232.5|11228.5|11230.9|11226.9|11234|11230|11229.3|11225.3|4596
1664380200000|2022-09-28 15:50:00|11232.5|11228.5|11240.3|11236.3|11243.4|11239.4|11232.5|11228.5|12145
1664380500000|2022-09-28 15:55:00|11238.7|11234.7|11245|11241|11248.1|11244.1|11237.2|11233.2|5613
1664380800000|2022-09-28 16:00:00|11246.5|11242.5|11240.3|11236.3|11246.5|11242.5|11238.7|11234.7|5669
1664381100000|2022-09-28 16:05:00|11241.8|11237.8|11238.7|11234.7|11243.4|11239.4|11235.6|11231.6|6790
1664381400000|2022-09-28 16:10:00|11237.9|11233.9|11243.4|11239.4|11243.4|11239.4|11237.2|11233.2|4606
1664381700000|2022-09-28 16:15:00|11241.8|11237.8|11240.3|11236.3|11245|11241|11238.7|11234.7|2467
1664382000000|2022-09-28 16:20:00|11238.7|11234.7|11230.9|11226.9|11240.3|11236.3|11230.9|11226.9|5295
1664382300000|2022-09-28 16:25:00|11232.5|11228.5|11223.1|11219.1|11234|11230|11223.1|11219.1|3822
1664382600000|2022-09-28 16:30:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11218.4|11214.4|4674
1664382900000|2022-09-28 16:35:00|11226.2|11222.2|11218.4|11214.4|11229.3|11225.3|11218.4|11214.4|5414
1664383200000|2022-09-28 16:40:00|11220|11216|11222.3|11218.3|11226.2|11222.2|11220|11216|7100
1664383500000|2022-09-28 16:45:00|11223.1|11219.1|11224.7|11220.7|11226.2|11222.2|11221.5|11217.5|6211
1664383800000|2022-09-28 16:50:00|11225.4|11221.4|11235.6|11231.6|11235.6|11231.6|11224.7|11220.7|7010
1664384100000|2022-09-28 16:55:00|11237.2|11233.2|11235.6|11231.6|11237.9|11233.9|11234|11230|7231
1664384400000|2022-09-28 17:00:00|11237.2|11233.2|11246.5|11242.5|11248.1|11244.1|11234|11230|8611
1664384700000|2022-09-28 17:05:00|11248.1|11244.1|11252.8|11248.8|11252.8|11248.8|11248.1|11244.1|6211
1664385000000|2022-09-28 17:10:00|11254.3|11250.3|11249.7|11245.7|11255.9|11251.9|11249.7|11245.7|8486
1664385300000|2022-09-28 17:15:00|11251.2|11247.2|11263.7|11259.7|11263.7|11259.7|11251.2|11247.2|8935
1664385600000|2022-09-28 17:20:00|11262.2|11258.2|11268.4|11264.4|11270|11266|11260.6|11256.6|6769
1664385900000|2022-09-28 17:25:00|11270|11266|11265.3|11261.3|11270|11266|11260.6|11256.6|10092
1664386200000|2022-09-28 17:30:00|11266.8|11262.8|11260.6|11256.6|11266.8|11262.8|11260.6|11256.6|5862
1664386500000|2022-09-28 17:35:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11258.3|11254.3|5137
1664386800000|2022-09-28 17:40:00|11264.5|11260.5|11262.2|11258.2|11265.3|11261.3|11262.2|11258.2|2707
1664387100000|2022-09-28 17:45:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11260.6|11256.6|4157
1664387400000|2022-09-28 17:50:00|11262.2|11258.2|11263.7|11259.7|11265.3|11261.3|11262.2|11258.2|2922
1664387700000|2022-09-28 17:55:00|11262.2|11258.2|11259|11255|11262.2|11258.2|11259|11255|3986
1664388000000|2022-09-28 18:00:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11255.9|11251.9|4315
1664388300000|2022-09-28 18:05:00|11262.2|11258.2|11263.7|11259.7|11266.8|11262.8|11262.2|11258.2|3646
1664388600000|2022-09-28 18:10:00|11262.2|11258.2|11260.6|11256.6|11263.7|11259.7|11260.6|11256.6|2993
1664388900000|2022-09-28 18:15:00|11262.2|11258.2|11265.3|11261.3|11266.8|11262.8|11260.6|11256.6|4307
1664389200000|2022-09-28 18:20:00|11266.8|11262.8|11260.6|11256.6|11266.8|11262.8|11260.6|11256.6|2567
1664389500000|2022-09-28 18:25:00|11262.2|11258.2|11259|11255|11262.2|11258.2|11257.5|11253.5|4082
1664389800000|2022-09-28 18:30:00|11260.6|11256.6|11262.2|11258.2|11263.7|11259.7|11257.5|11253.5|3457
1664390100000|2022-09-28 18:35:00|11263.7|11259.7|11263.7|11259.7|11266.8|11262.8|11262.2|11258.2|4968
1664390400000|2022-09-28 18:40:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11260.6|11256.6|3979
1664390700000|2022-09-28 18:45:00|11268.4|11264.4|11276.2|11272.2|11276.2|11272.2|11265.3|11261.3|8065
1664391000000|2022-09-28 18:50:00|11274.7|11270.7|11285.6|11281.6|11288.7|11284.7|11274.7|11270.7|10657
1664391300000|2022-09-28 18:55:00|11284|11280|11285.6|11281.6|11290.3|11286.3|11282.5|11278.5|24338
1664391600000|2022-09-28 19:00:00|11287.2|11283.2|11290.3|11286.3|11293.4|11289.4|11280.9|11276.9|13530
1664391900000|2022-09-28 19:05:00|11288.7|11284.7|11287.2|11283.2|11290.3|11286.3|11285.6|11281.6|6641
1664392200000|2022-09-28 19:10:00|11288.7|11284.7|11291.8|11287.8|11295|11291|11288.7|11284.7|6861
1664392500000|2022-09-28 19:15:00|11293.4|11289.4|11284|11280|11295|11291|11284|11280|4979
1664392800000|2022-09-28 19:20:00|11285.6|11281.6|11284|11280|11287.2|11283.2|11282.5|11278.5|3727
1664393100000|2022-09-28 19:25:00|11282.5|11278.5|11280.9|11276.9|11285.6|11281.6|11280.9|11276.9|3739
1664393400000|2022-09-28 19:30:00|11282.5|11278.5|11284|11280|11287.2|11283.2|11280.9|11276.9|6411
1664393700000|2022-09-28 19:35:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11282.5|11278.5|2767
1664394000000|2022-09-28 19:40:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11284|11280|2636
1664394300000|2022-09-28 19:45:00|11284|11280|11284|11280|11285.6|11281.6|11282.5|11278.5|2875
1664394600000|2022-09-28 19:50:00|11285.6|11281.6|11282.5|11278.5|11285.6|11281.6|11280.9|11276.9|3012
1664394900000|2022-09-28 19:55:00|11284|11280|11284|11280|11287.2|11283.2|11280.9|11276.9|6003
1664395200000|2022-09-28 20:00:00|11282.5|11278.5|11273.1|11269.1|11284|11280|11271.5|11267.5|7366
1664395500000|2022-09-28 20:05:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11266.8|11262.8|4485
1664395800000|2022-09-28 20:10:00|11270|11266|11273.1|11269.1|11273.1|11269.1|11270|11266|7089
1664396100000|2022-09-28 20:15:00|11273.9|11269.9|11274.7|11270.7|11274.7|11270.7|11271.5|11267.5|2639
1664396400000|2022-09-28 20:20:00|11273.1|11269.1|11271.5|11267.5|11274.7|11270.7|11271.5|11267.5|1794
1664396700000|2022-09-28 20:25:00|11270|11266|11266.8|11262.8|11270|11266|11265.3|11261.3|3332
1664397000000|2022-09-28 20:30:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11265.3|11261.3|2507
1664397300000|2022-09-28 20:35:00|11267.6|11263.6|11270|11266|11271.5|11267.5|11266.8|11262.8|2111
1664397600000|2022-09-28 20:40:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11262.9|11258.9|3760
1664397900000|2022-09-28 20:45:00|11265.3|11261.3|11262.2|11258.2|11268.4|11264.4|11262.2|11258.2|2356
1664398200000|2022-09-28 20:50:00|11263.7|11259.7|11265.3|11261.3|11268.4|11264.4|11262.2|11258.2|3543
1664398500000|2022-09-28 20:55:00|11263.7|11259.7|11266.8|11262.8|11270|11266|11263.7|11259.7|2096
1664402400000|2022-09-28 22:00:00|11265.3|11261.3|11263.7|11259.7|11266.8|11262.8|11262.2|11258.2|969
1664402700000|2022-09-28 22:05:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|427
1664403000000|2022-09-28 22:10:00|11263.7|11259.7|11260.6|11256.6|11265.3|11261.3|11259|11255|1154
1664403300000|2022-09-28 22:15:00|||||||||45
1664403600000|2022-09-28 22:20:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|997
1664403900000|2022-09-28 22:25:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|153
1664404200000|2022-09-28 22:30:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|256
1664404500000|2022-09-28 22:35:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|966
1664404800000|2022-09-28 22:40:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|1040
1664405100000|2022-09-28 22:45:00|11257.5|11253.5|11252.8|11248.8|11259|11255|11252.8|11248.8|2869
1664405400000|2022-09-28 22:50:00|||||||||600
1664405700000|2022-09-28 22:55:00|11254.3|11250.3|11252.8|11248.8|11255.9|11251.9|11252.8|11248.8|757
1664406000000|2022-09-28 23:00:00|11253.6|11249.6|11257.5|11253.5|11257.5|11253.5|11253.6|11249.6|293
1664406300000|2022-09-28 23:05:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|37
1664406600000|2022-09-28 23:10:00|11256.7|11252.7|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|107
1664406900000|2022-09-28 23:15:00|11257.5|11253.5|11254.3|11250.3|11257.5|11253.5|11254.3|11250.3|126
1664407200000|2022-09-28 23:20:00|||||||||195
1664407500000|2022-09-28 23:25:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|504
1664407800000|2022-09-28 23:30:00|11252.8|11248.8|11248.1|11244.1|11252.8|11248.8|11248.1|11244.1|2208
1664408100000|2022-09-28 23:35:00|11247.3|11243.3|11249.7|11245.7|11249.7|11245.7|11246.5|11242.5|1265
1664408400000|2022-09-28 23:40:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|741
1664408700000|2022-09-28 23:45:00|11251.2|11247.2|11254.3|11250.3|11254.3|11250.3|11251.2|11247.2|278
1664409000000|2022-09-28 23:50:00|11255.9|11251.9|11254.3|11250.3|11257.5|11253.5|11254.3|11250.3|913
1664409300000|2022-09-28 23:55:00|11252.8|11248.8|11251.2|11247.2|11254.3|11250.3|11251.2|11247.2|529
1664409600000|2022-09-29 00:00:00|11252.8|11248.8|11257.5|11253.5|11257.5|11253.5|11251.2|11247.2|455
1664409900000|2022-09-29 00:05:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|453
1664410200000|2022-09-29 00:10:00|11254.3|11250.3|11260.6|11256.6|11260.6|11256.6|11254.3|11250.3|1223
1664410500000|2022-09-29 00:15:00|11262.2|11258.2|11260.6|11256.6|11263.7|11259.7|11260.6|11256.6|1481
1664410800000|2022-09-29 00:20:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11259|11255|688
1664411100000|2022-09-29 00:25:00|11259|11255|11263.7|11259.7|11263.7|11259.7|11259|11255|486
1664411400000|2022-09-29 00:30:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|1559
1664411700000|2022-09-29 00:35:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11259|11255|713
1664412000000|2022-09-29 00:40:00|11259.8|11255.8|11259|11255|11262.2|11258.2|11259|11255|370
1664412300000|2022-09-29 00:45:00|11260.6|11256.6|11259|11255|11262.2|11258.2|11259|11255|287
1664412600000|2022-09-29 00:50:00|11259.8|11255.8|11259|11255|11260.6|11256.6|11257.5|11253.5|621
1664412900000|2022-09-29 00:55:00|11260.6|11256.6|11262.2|11258.2|11263.7|11259.7|11259|11255|520
1664413200000|2022-09-29 01:00:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|992
1664413500000|2022-09-29 01:05:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|754
1664413800000|2022-09-29 01:10:00|11263.7|11259.7|11257.5|11253.5|11263.7|11259.7|11255.9|11251.9|1535
1664414100000|2022-09-29 01:15:00|11255.9|11251.9|11254.3|11250.3|11257.5|11253.5|11254.3|11250.3|1107
1664414400000|2022-09-29 01:20:00|11252.8|11248.8|11243.4|11239.4|11252.8|11248.8|11243.4|11239.4|2733
1664414700000|2022-09-29 01:25:00|11245|11241|11245|11241|11248.1|11244.1|11243.4|11239.4|1868
1664415000000|2022-09-29 01:30:00|11246.5|11242.5|11241.8|11237.8|11246.5|11242.5|11241.8|11237.8|1546
1664415300000|2022-09-29 01:35:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|598
1664415600000|2022-09-29 01:40:00|11244.2|11240.2|11246.5|11242.5|11248.1|11244.1|11243.4|11239.4|864
1664415900000|2022-09-29 01:45:00|11247.3|11243.3|11248.1|11244.1|11251.2|11247.2|11246.5|11242.5|923
1664416200000|2022-09-29 01:50:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11248.1|11244.1|522
1664416500000|2022-09-29 01:55:00|11251.2|11247.2|11254.3|11250.3|11254.3|11250.3|11249.7|11245.7|777
1664416800000|2022-09-29 02:00:00|11252.8|11248.8|11248.1|11244.1|11254.3|11250.3|11248.1|11244.1|679
1664417100000|2022-09-29 02:05:00|11249.7|11245.7|11252.8|11248.8|11255.9|11251.9|11246.5|11242.5|934
1664417400000|2022-09-29 02:10:00|11254.3|11250.3|11252.8|11248.8|11255.9|11251.9|11251.2|11247.2|606
1664417700000|2022-09-29 02:15:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|267
1664418000000|2022-09-29 02:20:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|391
1664418300000|2022-09-29 02:25:00|11251.2|11247.2|11251.2|11247.2|11254.3|11250.3|11251.2|11247.2|280
1664418600000|2022-09-29 02:30:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|390
1664418900000|2022-09-29 02:35:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|567
1664419200000|2022-09-29 02:40:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|110
1664419500000|2022-09-29 02:45:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|514
1664419800000|2022-09-29 02:50:00|11247.3|11243.3|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|495
1664420100000|2022-09-29 02:55:00|11247.3|11243.3|11249.7|11245.7|11251.2|11247.2|11247.3|11243.3|558
1664420400000|2022-09-29 03:00:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|181
1664420700000|2022-09-29 03:05:00|11246.5|11242.5|11245|11241|11248.1|11244.1|11245|11241|183
1664421000000|2022-09-29 03:10:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|185
1664421300000|2022-09-29 03:15:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11245|11241|769
1664421600000|2022-09-29 03:20:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|349
1664421900000|2022-09-29 03:25:00|11245|11241|11245|11241|11245|11241|11245|11241|220
1664422200000|2022-09-29 03:30:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|2596
1664422500000|2022-09-29 03:35:00|11238.7|11234.7|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|1541
1664422800000|2022-09-29 03:40:00|11241.8|11237.8|11245|11241|11245|11241|11241.8|11237.8|515
1664423100000|2022-09-29 03:45:00|11243.4|11239.4|11248.1|11244.1|11248.1|11244.1|11243.4|11239.4|747
1664423400000|2022-09-29 03:50:00|11246.5|11242.5|11245|11241|11248.1|11244.1|11245|11241|469
1664423700000|2022-09-29 03:55:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11245|11241|927
1664424000000|2022-09-29 04:00:00|11247.3|11243.3|11245|11241|11248.1|11244.1|11245|11241|981
1664424300000|2022-09-29 04:05:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|775
1664424600000|2022-09-29 04:10:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|336
1664424900000|2022-09-29 04:15:00|11245|11241|11245|11241|11246.5|11242.5|11245|11241|141
1664425200000|2022-09-29 04:20:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11243.4|11239.4|85
1664425500000|2022-09-29 04:25:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|664
1664425800000|2022-09-29 04:30:00|11243.4|11239.4|11240.3|11236.3|11243.4|11239.4|11240.3|11236.3|390
1664426100000|2022-09-29 04:35:00|11241.1|11237.1|11243.4|11239.4|11243.4|11239.4|11240.3|11236.3|528
1664426400000|2022-09-29 04:40:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|236
1664426700000|2022-09-29 04:45:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|415
1664427000000|2022-09-29 04:50:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|245
1664427300000|2022-09-29 04:55:00|||||||||97
1664427600000|2022-09-29 05:00:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|219
1664427900000|2022-09-29 05:05:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11238.7|11234.7|637
1664428200000|2022-09-29 05:10:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|357
1664428500000|2022-09-29 05:15:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|608
1664428800000|2022-09-29 05:20:00|11238.7|11234.7|11241.8|11237.8|11241.8|11237.8|11238.7|11234.7|319
1664429100000|2022-09-29 05:25:00|||||||||281
1664429400000|2022-09-29 05:30:00|11243.4|11239.4|11223.1|11219.1|11243.4|11239.4|11221.5|11217.5|5786
1664429700000|2022-09-29 05:35:00|11224.7|11220.7|11224.7|11220.7|11229.3|11225.3|11223.1|11219.1|3636
1664430000000|2022-09-29 05:40:00|11226.2|11222.2|11213.7|11209.7|11226.2|11222.2|11213.7|11209.7|7446
1664430300000|2022-09-29 05:45:00|11212.2|11208.2|11204.3|11200.3|11212.2|11208.2|11201.2|11197.2|4865
1664430600000|2022-09-29 05:50:00|11205.1|11201.1|11201.2|11197.2|11210.6|11206.6|11199.7|11195.7|3036
1664430900000|2022-09-29 05:55:00|11202.8|11198.8|11198.1|11194.1|11202.8|11198.8|11196.5|11192.5|5500
1664431200000|2022-09-29 06:00:00|11196.5|11192.5|11201.2|11197.2|11207.5|11203.5|11196.5|11192.5|5578
1664431500000|2022-09-29 06:05:00|11202.8|11198.8|11191.8|11187.8|11204.3|11200.3|11190.3|11186.3|3112
1664431800000|2022-09-29 06:10:00|11193.4|11189.4|11180.9|11176.9|11194.2|11190.2|11179.3|11175.3|5381
1664432100000|2022-09-29 06:15:00|11182.5|11178.5|11187.2|11183.2|11188.7|11184.7|11180.9|11176.9|5544
1664432400000|2022-09-29 06:20:00|11185.6|11181.6|11193.4|11189.4|11199.7|11195.7|11185.6|11181.6|3562
1664432700000|2022-09-29 06:25:00|11195|11191|11190.3|11186.3|11198.1|11194.1|11190.3|11186.3|4196
1664433000000|2022-09-29 06:30:00|11191.8|11187.8|11187.2|11183.2|11196.5|11192.5|11187.2|11183.2|3505
1664433300000|2022-09-29 06:35:00|11185.6|11181.6|11196.5|11192.5|11196.5|11192.5|11184|11180|3466
1664433600000|2022-09-29 06:40:00|11195|11191|11198.1|11194.1|11198.1|11194.1|11191.8|11187.8|3636
1664433900000|2022-09-29 06:45:00|11199.7|11195.7|11190.3|11186.3|11199.7|11195.7|11190.3|11186.3|2080
1664434200000|2022-09-29 06:50:00|11191.8|11187.8|11196.5|11192.5|11198.1|11194.1|11191.8|11187.8|2322
1664434500000|2022-09-29 06:55:00|11198.1|11194.1|11202.8|11198.8|11202.8|11198.8|11196.5|11192.5|3734
1664434800000|2022-09-29 07:00:00|11209|11205|11191.8|11187.8|11213.7|11209.7|11190.3|11186.3|8037
1664435100000|2022-09-29 07:05:00|11190.3|11186.3|11193.4|11189.4|11193.4|11189.4|11187.2|11183.2|3883
1664435400000|2022-09-29 07:10:00|11195|11191|11193.4|11189.4|11199.7|11195.7|11190.3|11186.3|3562
1664435700000|2022-09-29 07:15:00|11195|11191|11184|11180|11195.8|11191.8|11182.5|11178.5|4337
1664436000000|2022-09-29 07:20:00|11182.5|11178.5|11182.5|11178.5|11185.6|11181.6|11180.9|11176.9|4585
1664436300000|2022-09-29 07:25:00|11180.9|11176.9|11177.8|11173.8|11182.5|11178.5|11174.7|11170.7|3342
1664436600000|2022-09-29 07:30:00|11176.2|11172.2|11173.1|11169.1|11176.2|11172.2|11171.5|11167.5|5998
1664436900000|2022-09-29 07:35:00|11171.5|11167.5|11171.5|11167.5|11177.8|11173.8|11166.8|11162.8|5304
1664437200000|2022-09-29 07:40:00|11170|11166|11173.1|11169.1|11174.7|11170.7|11166.8|11162.8|4646
1664437500000|2022-09-29 07:45:00|11174.7|11170.7|11176.2|11172.2|11177.8|11173.8|11173.1|11169.1|3183
1664437800000|2022-09-29 07:50:00|11174.7|11170.7|11170|11166|11177.8|11173.8|11170|11166|1567
1664438100000|2022-09-29 07:55:00|11171.5|11167.5|11177.8|11173.8|11184|11180|11171.5|11167.5|5200
1664438400000|2022-09-29 08:00:00|11176.2|11172.2|11184|11180|11185.6|11181.6|11170|11166|7047
1664438700000|2022-09-29 08:05:00|11185.6|11181.6|11190.3|11186.3|11191.8|11187.8|11184|11180|4173
1664439000000|2022-09-29 08:10:00|11188.7|11184.7|11185.6|11181.6|11190.3|11186.3|11184|11180|2916
1664439300000|2022-09-29 08:15:00|11187.2|11183.2|11191.8|11187.8|11191.8|11187.8|11180.9|11176.9|4334
1664439600000|2022-09-29 08:20:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11191.8|11187.8|2185
1664439900000|2022-09-29 08:25:00|11195|11191|11193.4|11189.4|11196.5|11192.5|11193.4|11189.4|3171
1664440200000|2022-09-29 08:30:00|11195|11191|11191.8|11187.8|11199.7|11195.7|11190.3|11186.3|3789
1664440500000|2022-09-29 08:35:00|11191.1|11187.1|11185.6|11181.6|11191.1|11187.1|11184|11180|3081
1664440800000|2022-09-29 08:40:00|11184|11180|11184|11180|11188.7|11184.7|11184|11180|1197
1664441100000|2022-09-29 08:45:00|11182.5|11178.5|11180.9|11176.9|11184|11180|11179.3|11175.3|2199
1664441400000|2022-09-29 08:50:00|11179.3|11175.3|11176.2|11172.2|11180.9|11176.9|11176.2|11172.2|2805
1664441700000|2022-09-29 08:55:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11176.2|11172.2|2023
1664442000000|2022-09-29 09:00:00|11180.9|11176.9|11184|11180|11187.2|11183.2|11180.9|11176.9|2822
1664442300000|2022-09-29 09:05:00|11182.5|11178.5|11179.3|11175.3|11184|11180|11177.8|11173.8|1528
1664442600000|2022-09-29 09:10:00|11180.9|11176.9|11182.5|11178.5|11184|11180|11179.3|11175.3|921
1664442900000|2022-09-29 09:15:00|11184|11180|11179.3|11175.3|11184|11180|11177.8|11173.8|1151
1664443200000|2022-09-29 09:20:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11174.7|11170.7|1949
1664443500000|2022-09-29 09:25:00|11180.9|11176.9|11188.7|11184.7|11190.3|11186.3|11180.9|11176.9|1569
1664443800000|2022-09-29 09:30:00|11190.3|11186.3|11193.4|11189.4|11193.4|11189.4|11185.6|11181.6|1607
1664444100000|2022-09-29 09:35:00|11191.8|11187.8|11191.8|11187.8|11196.5|11192.5|11190.3|11186.3|2667
1664444400000|2022-09-29 09:40:00|11190.3|11186.3|11191.8|11187.8|11193.4|11189.4|11188.7|11184.7|2649
1664444700000|2022-09-29 09:45:00|11190.3|11186.3|11185.6|11181.6|11193.4|11189.4|11184|11180|2192
1664445000000|2022-09-29 09:50:00|11184|11180|11182.5|11178.5|11185.6|11181.6|11179.3|11175.3|1829
1664445300000|2022-09-29 09:55:00|11180.9|11176.9|11185.6|11181.6|11187.2|11183.2|11180.9|11176.9|991
1664445600000|2022-09-29 10:00:00|11187.2|11183.2|11182.5|11178.5|11187.2|11183.2|11182.5|11178.5|2337
1664445900000|2022-09-29 10:05:00|11184|11180|11184|11180|11184|11180|11180.9|11176.9|1373
1664446200000|2022-09-29 10:10:00|11182.5|11178.5|11184|11180|11185.6|11181.6|11180.9|11176.9|1447
1664446500000|2022-09-29 10:15:00|11185.6|11181.6|11188.7|11184.7|11191.8|11187.8|11184|11180|1697
1664446800000|2022-09-29 10:20:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|674
1664447100000|2022-09-29 10:25:00|11187.2|11183.2|11184|11180|11188.7|11184.7|11184|11180|911
1664447400000|2022-09-29 10:30:00|11185.6|11181.6|11184|11180|11187.2|11183.2|11184|11180|737
1664447700000|2022-09-29 10:35:00|11182.5|11178.5|11188.7|11184.7|11188.7|11184.7|11182.5|11178.5|2077
1664448000000|2022-09-29 10:40:00|11189.5|11185.5|11193.4|11189.4|11193.4|11189.4|11188.7|11184.7|1325
1664448300000|2022-09-29 10:45:00|11191.8|11187.8|11198.1|11194.1|11198.1|11194.1|11191.8|11187.8|2153
1664448600000|2022-09-29 10:50:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11195|11191|3023
1664448900000|2022-09-29 10:55:00|11196.5|11192.5|11196.5|11192.5|11199.7|11195.7|11196.5|11192.5|2484
1664449200000|2022-09-29 11:00:00|11195|11191|11191.8|11187.8|11196.5|11192.5|11191.8|11187.8|1435
1664449500000|2022-09-29 11:05:00|11192.6|11188.6|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|3018
1664449800000|2022-09-29 11:10:00|11193.4|11189.4|11196.5|11192.5|11196.5|11192.5|11190.3|11186.3|2265
1664450100000|2022-09-29 11:15:00|11198.1|11194.1|11201.2|11197.2|11201.2|11197.2|11196.5|11192.5|1606
1664450400000|2022-09-29 11:20:00|11199.7|11195.7|11202.8|11198.8|11204.3|11200.3|11199.7|11195.7|2171
1664450700000|2022-09-29 11:25:00|11204.3|11200.3|11201.2|11197.2|11204.3|11200.3|11198.1|11194.1|1469
1664451000000|2022-09-29 11:30:00|11202.8|11198.8|11198.1|11194.1|11205.9|11201.9|11198.1|11194.1|3907
1664451300000|2022-09-29 11:35:00|11196.5|11192.5|11196.5|11192.5|11198.1|11194.1|11191.8|11187.8|2920
1664451600000|2022-09-29 11:40:00|11195|11191|11195|11191|11196.5|11192.5|11191.8|11187.8|1834
1664451900000|2022-09-29 11:45:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11190.3|11186.3|3270
1664452200000|2022-09-29 11:50:00|11191.8|11187.8|11191.8|11187.8|11196.5|11192.5|11190.3|11186.3|2939
1664452500000|2022-09-29 11:55:00|11190.3|11186.3|11190.3|11186.3|11191.8|11187.8|11188.7|11184.7|2423
1664452800000|2022-09-29 12:00:00|11191.8|11187.8|11198.1|11194.1|11198.1|11194.1|11185.6|11181.6|6150
1664453100000|2022-09-29 12:05:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11196.5|11192.5|6294
1664453400000|2022-09-29 12:10:00|11198.1|11194.1|11201.2|11197.2|11204.3|11200.3|11196.5|11192.5|3649
1664453700000|2022-09-29 12:15:00|11202.8|11198.8|11207.5|11203.5|11207.5|11203.5|11193.4|11189.4|4713
1664454000000|2022-09-29 12:20:00|11205.9|11201.9|11224.7|11220.7|11226.2|11222.2|11201.2|11197.2|9006
1664454300000|2022-09-29 12:25:00|11223.1|11219.1|11228.6|11224.6|11232.5|11228.5|11220|11216|8087
1664454600000|2022-09-29 12:30:00|11223.1|11219.1|11202.8|11198.8|11227|11223|11198.1|11194.1|16803
1664454900000|2022-09-29 12:35:00|11204.3|11200.3|11215.3|11211.3|11218.4|11214.4|11202.8|11198.8|9453
1664455200000|2022-09-29 12:40:00|11213.7|11209.7|11215.3|11211.3|11220|11216|11207.5|11203.5|9562
1664455500000|2022-09-29 12:45:00|11213.7|11209.7|11210.6|11206.6|11216.8|11212.8|11205.9|11201.9|4751
1664455800000|2022-09-29 12:50:00|11209|11205|11213.7|11209.7|11215.3|11211.3|11205.9|11201.9|4443
1664456100000|2022-09-29 12:55:00|11212.2|11208.2|11215.3|11211.3|11218.4|11214.4|11209|11205|6077
1664456400000|2022-09-29 13:00:00|11213.7|11209.7|11216.8|11212.8|11218.4|11214.4|11209|11205|5372
1664456700000|2022-09-29 13:05:00|11218.4|11214.4|11223.1|11219.1|11226.2|11222.2|11215.3|11211.3|6420
1664457000000|2022-09-29 13:10:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11218.4|11214.4|5274
1664457300000|2022-09-29 13:15:00|11220|11216|11235.6|11231.6|11235.6|11231.6|11220|11216|5675
1664457600000|2022-09-29 13:20:00|11234|11230|11218.4|11214.4|11235.6|11231.6|11218.4|11214.4|4446
1664457900000|2022-09-29 13:25:00|11216.8|11212.8|11213.7|11209.7|11221.5|11217.5|11209|11205|7170
1664458200000|2022-09-29 13:30:00|11212.2|11208.2|11226.2|11222.2|11226.2|11222.2|11212.2|11208.2|6394
1664458500000|2022-09-29 13:35:00|11227.8|11223.8|11227.8|11223.8|11234|11230|11224.7|11220.7|7346
1664458800000|2022-09-29 13:40:00|11229.3|11225.3|11216.8|11212.8|11232.5|11228.5|11213.7|11209.7|7184
1664459100000|2022-09-29 13:45:00|11218.4|11214.4|11220|11216|11227.8|11223.8|11212.2|11208.2|7513
1664459400000|2022-09-29 13:50:00|11221.5|11217.5|11227.8|11223.8|11229.3|11225.3|11216.8|11212.8|5997
1664459700000|2022-09-29 13:55:00|11229.3|11225.3|11220|11216|11230.9|11226.9|11218.4|11214.4|7481
1664460000000|2022-09-29 14:00:00|11218.4|11214.4|11215.3|11211.3|11224.7|11220.7|11210.6|11206.6|7869
1664460300000|2022-09-29 14:05:00|11216.8|11212.8|11212.2|11208.2|11218.4|11214.4|11210.6|11206.6|6397
1664460600000|2022-09-29 14:10:00|11210.6|11206.6|11210.6|11206.6|11215.3|11211.3|11207.5|11203.5|7991
1664460900000|2022-09-29 14:15:00|11212.2|11208.2|11202.8|11198.8|11215.3|11211.3|11201.2|11197.2|8349
1664461200000|2022-09-29 14:20:00|11204.3|11200.3|11209|11205|11212.2|11208.2|11201.2|11197.2|8238
1664461500000|2022-09-29 14:25:00|11210.6|11206.6|11216.8|11212.8|11216.8|11212.8|11210.6|11206.6|3252
1664461800000|2022-09-29 14:30:00|11218.4|11214.4|11220|11216|11224.7|11220.7|11210.6|11206.6|6319
1664462100000|2022-09-29 14:35:00|11218.4|11214.4|11221.5|11217.5|11221.5|11217.5|11215.3|11211.3|3859
1664462400000|2022-09-29 14:40:00|11223.1|11219.1|11223.1|11219.1|11227.8|11223.8|11218.4|11214.4|4558
1664462700000|2022-09-29 14:45:00|11221.5|11217.5|11220|11216|11223.1|11219.1|11215.3|11211.3|3523
1664463000000|2022-09-29 14:50:00|11218.4|11214.4|11220|11216|11223.1|11219.1|11213.7|11209.7|3643
1664463300000|2022-09-29 14:55:00|11221.5|11217.5|11218.4|11214.4|11221.5|11217.5|11215.3|11211.3|7095
1664463600000|2022-09-29 15:00:00|11220|11216|11223.1|11219.1|11224.7|11220.7|11215.3|11211.3|7093
1664463900000|2022-09-29 15:05:00|11221.5|11217.5|11240.3|11236.3|11243.4|11239.4|11220|11216|11729
1664464200000|2022-09-29 15:10:00|11238.7|11234.7|11238.7|11234.7|11245|11241|11234|11230|7856
1664464500000|2022-09-29 15:15:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11229.3|11225.3|6201
1664464800000|2022-09-29 15:20:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11230.9|11226.9|7195
1664465100000|2022-09-29 15:25:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11234|11230|9590
1664465400000|2022-09-29 15:30:00|11238.7|11234.7|11245|11241|11245|11241|11235.6|11231.6|5058
1664465700000|2022-09-29 15:35:00|11246.5|11242.5|11243.4|11239.4|11246.5|11242.5|11238.7|11234.7|4048
1664466000000|2022-09-29 15:40:00|11245|11241|11241.8|11237.8|11245|11241|11238.7|11234.7|5522
1664466300000|2022-09-29 15:45:00|11243.4|11239.4|11248.1|11244.1|11248.1|11244.1|11243.4|11239.4|4393
1664466600000|2022-09-29 15:50:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11246.5|11242.5|8468
1664466900000|2022-09-29 15:55:00|11252.8|11248.8|11254.3|11250.3|11257.5|11253.5|11251.2|11247.2|5158
1664467200000|2022-09-29 16:00:00|11252.8|11248.8|11255.9|11251.9|11255.9|11251.9|11251.2|11247.2|3062
1664467500000|2022-09-29 16:05:00|11254.3|11250.3|11262.2|11258.2|11262.2|11258.2|11254.3|11250.3|6960
1664467800000|2022-09-29 16:10:00|11260.6|11256.6|11255.9|11251.9|11260.6|11256.6|11251.2|11247.2|2638
1664468100000|2022-09-29 16:15:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|2551
1664468400000|2022-09-29 16:20:00|11254.3|11250.3|11251.2|11247.2|11255.9|11251.9|11251.2|11247.2|1659
1664468700000|2022-09-29 16:25:00|11252.8|11248.8|11245|11241|11252.8|11248.8|11245|11241|5569
1664469000000|2022-09-29 16:30:00|11246.5|11242.5|11240.3|11236.3|11248.1|11244.1|11238.7|11234.7|5736
1664469300000|2022-09-29 16:35:00|11238.7|11234.7|11237.2|11233.2|11240.3|11236.3|11235.6|11231.6|5205
1664469600000|2022-09-29 16:40:00|11235.6|11231.6|11237.2|11233.2|11238.7|11234.7|11234|11230|3228
1664469900000|2022-09-29 16:45:00|11238.7|11234.7|11230.9|11226.9|11238.7|11234.7|11230.9|11226.9|4086
1664470200000|2022-09-29 16:50:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11227.8|11223.8|3765
1664470500000|2022-09-29 16:55:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11229.3|11225.3|4033
1664470800000|2022-09-29 17:00:00|11232.5|11228.5|11234|11230|11234|11230|11230.9|11226.9|4199
1664471100000|2022-09-29 17:05:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11232.5|11228.5|4298
1664471400000|2022-09-29 17:10:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11230.9|11226.9|2977
1664471700000|2022-09-29 17:15:00|11237.2|11233.2|11235.6|11231.6|11238.7|11234.7|11235.6|11231.6|1517
1664472000000|2022-09-29 17:20:00|11237.2|11233.2|11230.9|11226.9|11237.2|11233.2|11229.3|11225.3|2369
1664472300000|2022-09-29 17:25:00|11229.3|11225.3|11229.3|11225.3|11232.5|11228.5|11229.3|11225.3|3685
1664472600000|2022-09-29 17:30:00|11230.9|11226.9|11234|11230|11234|11230|11230.9|11226.9|1843
1664472900000|2022-09-29 17:35:00|11234.8|11230.8|11234|11230|11237.2|11233.2|11232.5|11228.5|2316
1664473200000|2022-09-29 17:40:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11229.3|11225.3|2565
1664473500000|2022-09-29 17:45:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|1602
1664473800000|2022-09-29 17:50:00|11232.5|11228.5|11234|11230|11235.6|11231.6|11230.9|11226.9|4124
1664474100000|2022-09-29 17:55:00|11234.8|11230.8|11235.6|11231.6|11235.6|11231.6|11232.5|11228.5|2676
1664474400000|2022-09-29 18:00:00|11237.2|11233.2|11234|11230|11237.2|11233.2|11234|11230|2762
1664474700000|2022-09-29 18:05:00|11232.5|11228.5|11235.6|11231.6|11238.7|11234.7|11232.5|11228.5|4188
1664475000000|2022-09-29 18:10:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11235.6|11231.6|3513
1664475300000|2022-09-29 18:15:00|11235.6|11231.6|11230.9|11226.9|11235.6|11231.6|11227.8|11223.8|7536
1664475600000|2022-09-29 18:20:00|11229.3|11225.3|11234|11230|11235.6|11231.6|11229.3|11225.3|2635
1664475900000|2022-09-29 18:25:00|11232.5|11228.5|11237.2|11233.2|11237.2|11233.2|11232.5|11228.5|2199
1664476200000|2022-09-29 18:30:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11235.6|11231.6|2837
1664476500000|2022-09-29 18:35:00|11238.7|11234.7|11243.4|11239.4|11243.4|11239.4|11238.7|11234.7|2367
1664476800000|2022-09-29 18:40:00|11241.8|11237.8|11245|11241|11245|11241|11241.8|11237.8|1594
1664477100000|2022-09-29 18:45:00|11246.5|11242.5|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|2055
1664477400000|2022-09-29 18:50:00|11246.5|11242.5|11249.7|11245.7|11249.7|11245.7|11246.5|11242.5|2749
1664477700000|2022-09-29 18:55:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|5802
1664478000000|2022-09-29 19:00:00|11246.5|11242.5|11245|11241|11248.1|11244.1|11245|11241|5962
1664478300000|2022-09-29 19:05:00|11246.5|11242.5|11240.3|11236.3|11246.5|11242.5|11238.7|11234.7|5592
1664478600000|2022-09-29 19:10:00|11238.7|11234.7|11243.4|11239.4|11243.4|11239.4|11238.7|11234.7|3502
1664478900000|2022-09-29 19:15:00|11241.8|11237.8|11240.3|11236.3|11245|11241|11240.3|11236.3|2763
1664479200000|2022-09-29 19:20:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|3371
1664479500000|2022-09-29 19:25:00|11237.2|11233.2|11243.4|11239.4|11243.4|11239.4|11237.2|11233.2|4520
1664479800000|2022-09-29 19:30:00|11241.8|11237.8|11245|11241|11246.5|11242.5|11241.8|11237.8|5489
1664480100000|2022-09-29 19:35:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|4881
1664480400000|2022-09-29 19:40:00|11246.5|11242.5|11238.7|11234.7|11246.5|11242.5|11238.7|11234.7|5085
1664480700000|2022-09-29 19:45:00|11237.9|11233.9|11235.6|11231.6|11238.7|11234.7|11234|11230|4678
1664481000000|2022-09-29 19:50:00|11234|11230|11234|11230|11240.3|11236.3|11234|11230|6747
1664481300000|2022-09-29 19:55:00|11232.5|11228.5|11232.5|11228.5|11238.7|11234.7|11230.9|11226.9|5320
1664481600000|2022-09-29 20:00:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11227.8|11223.8|6157
1664481900000|2022-09-29 20:05:00|11229.3|11225.3|11226.2|11222.2|11232.5|11228.5|11226.2|11222.2|2299
1664482200000|2022-09-29 20:10:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|2954
1664482500000|2022-09-29 20:15:00|11226.2|11222.2|11224.7|11220.7|11227.8|11223.8|11224.7|11220.7|1130
1664482800000|2022-09-29 20:20:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|1873
1664483100000|2022-09-29 20:25:00|11223.1|11219.1|11216.8|11212.8|11223.1|11219.1|11213.7|11209.7|5371
1664483400000|2022-09-29 20:30:00|11215.3|11211.3|11209|11205|11216.8|11212.8|11209|11205|2205
1664483700000|2022-09-29 20:35:00|11210.6|11206.6|11218.4|11214.4|11220|11216|11210.6|11206.6|2350
1664484000000|2022-09-29 20:40:00|11219.2|11215.2|11221.5|11217.5|11221.5|11217.5|11218.4|11214.4|867
1664484300000|2022-09-29 20:45:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11218.4|11214.4|2043
1664484600000|2022-09-29 20:50:00|11220.8|11216.8|11218.4|11214.4|11223.1|11219.1|11218.4|11214.4|2038
1664484900000|2022-09-29 20:55:00|11217.6|11213.6|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|1253
1664488800000|2022-09-29 22:00:00|11210.6|11206.6|11213.7|11209.7|11214.5|11210.5|11209|11205|413
1664489100000|2022-09-29 22:05:00|11215.3|11211.3|11218.4|11214.4|11218.4|11214.4|11215.3|11211.3|415
1664489400000|2022-09-29 22:10:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|189
1664489700000|2022-09-29 22:15:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|369
1664490000000|2022-09-29 22:20:00|||||||||36
1664490300000|2022-09-29 22:25:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|287
1664490600000|2022-09-29 22:30:00|11219.2|11215.2|11218.4|11214.4|11219.2|11215.2|11218.4|11214.4|93
1664490900000|2022-09-29 22:35:00|11220|11216|11220|11216|11220|11216|11220|11216|183
1664491200000|2022-09-29 22:40:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|198
1664491500000|2022-09-29 22:45:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11220|11216|470
1664491800000|2022-09-29 22:50:00|11222.3|11218.3|11220|11216|11223.1|11219.1|11220|11216|56
1664492100000|2022-09-29 22:55:00|||||||||13
1664492400000|2022-09-29 23:00:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|176
1664492700000|2022-09-29 23:05:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|154
1664493000000|2022-09-29 23:10:00|||||||||8
1664493300000|2022-09-29 23:15:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|563
1664493600000|2022-09-29 23:20:00|||||||||13
1664493900000|2022-09-29 23:25:00|11220|11216|11220|11216|11220|11216|11220|11216|93
1664494200000|2022-09-29 23:30:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|141
1664494500000|2022-09-29 23:35:00|11220|11216|11220|11216|11221.5|11217.5|11218.4|11214.4|272
1664494800000|2022-09-29 23:40:00|||||||||244
1664495100000|2022-09-29 23:45:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|204
1664495400000|2022-09-29 23:50:00|11220.8|11216.8|11220|11216|11221.5|11217.5|11220|11216|72
1664495700000|2022-09-29 23:55:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|363
1664496000000|2022-09-30 00:00:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11220|11216|315
1664496300000|2022-09-30 00:05:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|1044
1664496600000|2022-09-30 00:10:00|11226.2|11222.2|11223.1|11219.1|11226.2|11222.2|11223.1|11219.1|574
1664496900000|2022-09-30 00:15:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|386
1664497200000|2022-09-30 00:20:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|213
1664497500000|2022-09-30 00:25:00|11223.1|11219.1|11218.4|11214.4|11223.1|11219.1|11218.4|11214.4|619
1664497800000|2022-09-30 00:30:00|11220|11216|11216.8|11212.8|11220|11216|11216.8|11212.8|932
1664498100000|2022-09-30 00:35:00|11218.4|11214.4|11212.2|11208.2|11218.4|11214.4|11209|11205|1848
1664498400000|2022-09-30 00:40:00|11213.7|11209.7|11212.2|11208.2|11215.3|11211.3|11209|11205|1411
1664498700000|2022-09-30 00:45:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|389
1664499000000|2022-09-30 00:50:00|11213.7|11209.7|11216.8|11212.8|11216.8|11212.8|11213.7|11209.7|443
1664499300000|2022-09-30 00:55:00|11215.3|11211.3|11218.4|11214.4|11218.4|11214.4|11215.3|11211.3|125
1664499600000|2022-09-30 01:00:00|11220|11216|11213.7|11209.7|11220|11216|11213.7|11209.7|787
1664499900000|2022-09-30 01:05:00|11214.5|11210.5|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|664
1664500200000|2022-09-30 01:10:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|100
1664500500000|2022-09-30 01:15:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|52
1664500800000|2022-09-30 01:20:00|11220|11216|11223.1|11219.1|11223.1|11219.1|11220|11216|679
1664501100000|2022-09-30 01:25:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|345
1664501400000|2022-09-30 01:30:00|11221.5|11217.5|11220|11216|11223.1|11219.1|11218.4|11214.4|535
1664501700000|2022-09-30 01:35:00|11218.4|11214.4|11216.8|11212.8|11220|11216|11215.3|11211.3|1449
1664502000000|2022-09-30 01:40:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|446
1664502300000|2022-09-30 01:45:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|482
1664502600000|2022-09-30 01:50:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|497
1664502900000|2022-09-30 01:55:00|||||||||420
1664503200000|2022-09-30 02:00:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|695
1664503500000|2022-09-30 02:05:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|449
1664503800000|2022-09-30 02:10:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|165
1664504100000|2022-09-30 02:15:00|11218.4|11214.4|11213.7|11209.7|11220|11216|11213.7|11209.7|1863
1664504400000|2022-09-30 02:20:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|379
1664504700000|2022-09-30 02:25:00|11213.7|11209.7|11218.4|11214.4|11218.4|11214.4|11213.7|11209.7|284
1664505000000|2022-09-30 02:30:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11213.7|11209.7|212
1664505300000|2022-09-30 02:35:00|||||||||80
1664505600000|2022-09-30 02:40:00|11216.1|11212.1|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|517
1664505900000|2022-09-30 02:45:00|||||||||52
1664506200000|2022-09-30 02:50:00|11213.7|11209.7|11216.8|11212.8|11216.8|11212.8|11213.7|11209.7|465
1664506500000|2022-09-30 02:55:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|547
1664506800000|2022-09-30 03:00:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|262
1664507100000|2022-09-30 03:05:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|201
1664507400000|2022-09-30 03:10:00|||||||||24
1664507700000|2022-09-30 03:15:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|639
1664508000000|2022-09-30 03:20:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|43
1664508300000|2022-09-30 03:25:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|175
1664508600000|2022-09-30 03:30:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|419
1664508900000|2022-09-30 03:35:00|||||||||15
1664509200000|2022-09-30 03:40:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|144
1664509500000|2022-09-30 03:45:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|78
1664509800000|2022-09-30 03:50:00|||||||||112
1664510100000|2022-09-30 03:55:00|11216.8|11212.8|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|326
1664510400000|2022-09-30 04:00:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|500
1664510700000|2022-09-30 04:05:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|931
1664511000000|2022-09-30 04:10:00|11212.9|11208.9|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|329
1664511300000|2022-09-30 04:15:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|610
1664511600000|2022-09-30 04:20:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|252
1664511900000|2022-09-30 04:25:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|69
1664512200000|2022-09-30 04:30:00|||||||||102
1664512500000|2022-09-30 04:35:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|395
1664512800000|2022-09-30 04:40:00|||||||||321
1664513100000|2022-09-30 04:45:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|223
1664513400000|2022-09-30 04:50:00|||||||||126
1664513700000|2022-09-30 04:55:00|||||||||322
1664514000000|2022-09-30 05:00:00|11215.3|11211.3|11221.5|11217.5|11221.5|11217.5|11215.3|11211.3|1397
1664514300000|2022-09-30 05:05:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11220|11216|864
1664514600000|2022-09-30 05:10:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|380
1664514900000|2022-09-30 05:15:00|11220.8|11216.8|11221.5|11217.5|11223.1|11219.1|11220.8|11216.8|657
1664515200000|2022-09-30 05:20:00|11224.7|11220.7|11227.8|11223.8|11227.8|11223.8|11224.7|11220.7|1426
1664515500000|2022-09-30 05:25:00|11226.2|11222.2|11223.1|11219.1|11226.2|11222.2|11223.1|11219.1|931
1664515800000|2022-09-30 05:30:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|91
1664516100000|2022-09-30 05:35:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|155
1664516400000|2022-09-30 05:40:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|232
1664516700000|2022-09-30 05:45:00|11223.1|11219.1|11226.2|11222.2|11227.8|11223.8|11223.1|11219.1|709
1664517000000|2022-09-30 05:50:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|677
1664517300000|2022-09-30 05:55:00|11227.8|11223.8|11223.1|11219.1|11227.8|11223.8|11223.1|11219.1|1189
1664517600000|2022-09-30 06:00:00|11224.7|11220.7|11227.8|11223.8|11229.3|11225.3|11224.7|11220.7|808
1664517900000|2022-09-30 06:05:00|11228.6|11224.6|11227.8|11223.8|11229.3|11225.3|11224.7|11220.7|941
1664518200000|2022-09-30 06:10:00|11229.3|11225.3|11226.2|11222.2|11229.3|11225.3|11226.2|11222.2|1012
1664518500000|2022-09-30 06:15:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|700
1664518800000|2022-09-30 06:20:00|11226.2|11222.2|11237.2|11233.2|11237.2|11233.2|11226.2|11222.2|5308
1664519100000|2022-09-30 06:25:00|11238.7|11234.7|11241.8|11237.8|11245|11241|11238.7|11234.7|4388
1664519400000|2022-09-30 06:30:00|11243.4|11239.4|11245|11241|11245|11241|11240.3|11236.3|1123
1664519700000|2022-09-30 06:35:00|11243.4|11239.4|11243.4|11239.4|11248.1|11244.1|11243.4|11239.4|2005
1664520000000|2022-09-30 06:40:00|11244.2|11240.2|11238.7|11234.7|11245|11241|11238.7|11234.7|1829
1664520300000|2022-09-30 06:45:00|11240.3|11236.3|11254.3|11250.3|11255.9|11251.9|11240.3|11236.3|4289
1664520600000|2022-09-30 06:50:00|11252.8|11248.8|11257.5|11253.5|11259|11255|11249.7|11245.7|2400
1664520900000|2022-09-30 06:55:00|11256.7|11252.7|11260.6|11256.6|11260.6|11256.6|11255.9|11251.9|3744
1664521200000|2022-09-30 07:00:00|11262.2|11258.2|11260.6|11256.6|11263.7|11259.7|11255.9|11251.9|5308
1664521500000|2022-09-30 07:05:00|11259|11255|11265.3|11261.3|11265.3|11261.3|11255.9|11251.9|2597
1664521800000|2022-09-30 07:10:00|11263.7|11259.7|11277.8|11273.8|11277.8|11273.8|11263.7|11259.7|7076
1664522100000|2022-09-30 07:15:00|11276.2|11272.2|11271.5|11267.5|11277.8|11273.8|11271.5|11267.5|3677
1664522400000|2022-09-30 07:20:00|11270.8|11266.8|11271.5|11267.5|11276.2|11272.2|11268.4|11264.4|4279
1664522700000|2022-09-30 07:25:00|11273.1|11269.1|11265.3|11261.3|11277.8|11273.8|11265.3|11261.3|4640
1664523000000|2022-09-30 07:30:00|11266.8|11262.8|11271.5|11267.5|11273.1|11269.1|11263.7|11259.7|3299
1664523300000|2022-09-30 07:35:00|11270.8|11266.8|11265.3|11261.3|11270.8|11266.8|11265.3|11261.3|2475
1664523600000|2022-09-30 07:40:00|11266.8|11262.8|11266.8|11262.8|11271.5|11267.5|11263.7|11259.7|2776
1664523900000|2022-09-30 07:45:00|11265.3|11261.3|11263.7|11259.7|11266.8|11262.8|11262.2|11258.2|2355
1664524200000|2022-09-30 07:50:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11263.7|11259.7|1133
1664524500000|2022-09-30 07:55:00|11268.4|11264.4|11271.5|11267.5|11271.5|11267.5|11266.8|11262.8|2340
1664524800000|2022-09-30 08:00:00|11273.1|11269.1|11274.7|11270.7|11276.2|11272.2|11271.5|11267.5|3125
1664525100000|2022-09-30 08:05:00|11273.1|11269.1|11270|11266|11273.1|11269.1|11268.4|11264.4|1910
1664525400000|2022-09-30 08:10:00|11271.5|11267.5|11273.1|11269.1|11276.2|11272.2|11271.5|11267.5|2261
1664525700000|2022-09-30 08:15:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11270|11266|2167
1664526000000|2022-09-30 08:20:00|11273.1|11269.1|11279.3|11275.3|11279.3|11275.3|11271.5|11267.5|1338
1664526300000|2022-09-30 08:25:00|11280.9|11276.9|11273.1|11269.1|11280.9|11276.9|11273.1|11269.1|2368
1664526600000|2022-09-30 08:30:00|11274.7|11270.7|11274.7|11270.7|11277.8|11273.8|11273.1|11269.1|3146
1664526900000|2022-09-30 08:35:00|11273.1|11269.1|11268.4|11264.4|11274.7|11270.7|11265.3|11261.3|2872
1664527200000|2022-09-30 08:40:00|11266.8|11262.8|11260.6|11256.6|11268.4|11264.4|11260.6|11256.6|2370
1664527500000|2022-09-30 08:45:00|11262.2|11258.2|11268.4|11264.4|11268.4|11264.4|11259|11255|2707
1664527800000|2022-09-30 08:50:00|11266.8|11262.8|11268.4|11264.4|11270|11266|11265.3|11261.3|2038
1664528100000|2022-09-30 08:55:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11265.3|11261.3|1578
1664528400000|2022-09-30 09:00:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11263.7|11259.7|2795
1664528700000|2022-09-30 09:05:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|1056
1664529000000|2022-09-30 09:10:00|11266.8|11262.8|11263.7|11259.7|11268.4|11264.4|11262.2|11258.2|846
1664529300000|2022-09-30 09:15:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|1157
1664529600000|2022-09-30 09:20:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11263.7|11259.7|1692
1664529900000|2022-09-30 09:25:00|11266.8|11262.8|11270|11266|11270|11266|11266.8|11262.8|2813
1664530200000|2022-09-30 09:30:00|11268.4|11264.4|11271.5|11267.5|11273.1|11269.1|11268.4|11264.4|1523
1664530500000|2022-09-30 09:35:00|11270|11266|11271.5|11267.5|11273.1|11269.1|11270|11266|2106
1664530800000|2022-09-30 09:40:00|11273.1|11269.1|11280.9|11276.9|11280.9|11276.9|11273.1|11269.1|4261
1664531100000|2022-09-30 09:45:00|11279.3|11275.3|11282.5|11278.5|11282.5|11278.5|11277.8|11273.8|2476
1664531400000|2022-09-30 09:50:00|11284|11280|11276.2|11272.2|11285.6|11281.6|11276.2|11272.2|4466
1664531700000|2022-09-30 09:55:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11273.1|11269.1|3327
1664532000000|2022-09-30 10:00:00|11274.7|11270.7|11284|11280|11284|11280|11274.7|11270.7|2706
1664532300000|2022-09-30 10:05:00|11282.5|11278.5|11285.6|11281.6|11285.6|11281.6|11280.9|11276.9|2026
1664532600000|2022-09-30 10:10:00|11284|11280|11285.6|11281.6|11288.7|11284.7|11284|11280|2206
1664532900000|2022-09-30 10:15:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|1313
1664533200000|2022-09-30 10:20:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11279.3|11275.3|1321
1664533500000|2022-09-30 10:25:00|11285.6|11281.6|11287.2|11283.2|11290.3|11286.3|11284|11280|4244
1664533800000|2022-09-30 10:30:00|11285.6|11281.6|11284|11280|11287.2|11283.2|11284|11280|1684
1664534100000|2022-09-30 10:35:00|11285.6|11281.6|11282.5|11278.5|11285.6|11281.6|11279.3|11275.3|1734
1664534400000|2022-09-30 10:40:00|11280.9|11276.9|11288.7|11284.7|11288.7|11284.7|11280.9|11276.9|2523
1664534700000|2022-09-30 10:45:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|1233
1664535000000|2022-09-30 10:50:00|11288.7|11284.7|11285.6|11281.6|11290.3|11286.3|11284|11280|2017
1664535300000|2022-09-30 10:55:00|11284|11280|11279.3|11275.3|11285.6|11281.6|11277.8|11273.8|1530
1664535600000|2022-09-30 11:00:00|11277.8|11273.8|11284|11280|11284|11280|11277.8|11273.8|1654
1664535900000|2022-09-30 11:05:00|11282.5|11278.5|11277.8|11273.8|11282.5|11278.5|11277.8|11273.8|1628
1664536200000|2022-09-30 11:10:00|11276.2|11272.2|11274.7|11270.7|11277.8|11273.8|11271.5|11267.5|1397
1664536500000|2022-09-30 11:15:00|11273.1|11269.1|11271.5|11267.5|11274.7|11270.7|11268.4|11264.4|2852
1664536800000|2022-09-30 11:20:00|11270|11266|11274.7|11270.7|11274.7|11270.7|11270|11266|1679
1664537100000|2022-09-30 11:25:00|11276.2|11272.2|11277.8|11273.8|11279.3|11275.3|11274.7|11270.7|1102
1664537400000|2022-09-30 11:30:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|1538
1664537700000|2022-09-30 11:35:00|11276.2|11272.2|11277.8|11273.8|11279.3|11275.3|11273.1|11269.1|1620
1664538000000|2022-09-30 11:40:00|11279.3|11275.3|11277.8|11273.8|11280.9|11276.9|11276.2|11272.2|2026
1664538300000|2022-09-30 11:45:00|11276.2|11272.2|11279.3|11275.3|11282.5|11278.5|11276.2|11272.2|985
1664538600000|2022-09-30 11:50:00|11277.8|11273.8|11276.2|11272.2|11279.3|11275.3|11274.7|11270.7|1228
1664538900000|2022-09-30 11:55:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|2224
1664539200000|2022-09-30 12:00:00|11273.9|11269.9|11273.1|11269.1|11274.7|11270.7|11270|11266|2184
1664539500000|2022-09-30 12:05:00|11271.5|11267.5|11270|11266|11274.7|11270.7|11270|11266|2016
1664539800000|2022-09-30 12:10:00|11271.5|11267.5|11266.8|11262.8|11273.1|11269.1|11265.3|11261.3|2884
1664540100000|2022-09-30 12:15:00|11265.3|11261.3|11268.4|11264.4|11271.5|11267.5|11263.7|11259.7|6209
1664540400000|2022-09-30 12:20:00|11266.8|11262.8|11263.7|11259.7|11268.4|11264.4|11259|11255|6511
1664540700000|2022-09-30 12:25:00|11262.2|11258.2|11255.9|11251.9|11262.2|11258.2|11246.5|11242.5|9049
1664541000000|2022-09-30 12:30:00|11256.7|11252.7|11259|11255|11266.8|11262.8|11235.6|11231.6|12862
1664541300000|2022-09-30 12:35:00|11260.6|11256.6|11260.6|11256.6|11266.8|11262.8|11255.9|11251.9|6658
1664541600000|2022-09-30 12:40:00|11262.2|11258.2|11280.9|11276.9|11287.2|11283.2|11259|11255|12324
1664541900000|2022-09-30 12:45:00|11282.5|11278.5|11277.8|11273.8|11284|11280|11271.5|11267.5|6506
1664542200000|2022-09-30 12:50:00|11276.2|11272.2|11265.3|11261.3|11277.8|11273.8|11265.3|11261.3|3875
1664542500000|2022-09-30 12:55:00|11266.8|11262.8|11268.4|11264.4|11270|11266|11260.6|11256.6|5574
1664542800000|2022-09-30 13:00:00|11270|11266|11266.8|11262.8|11274.7|11270.7|11265.3|11261.3|4028
1664543100000|2022-09-30 13:05:00|11268.4|11264.4|11255.9|11251.9|11268.4|11264.4|11252.8|11248.8|6419
1664543400000|2022-09-30 13:10:00|11257.5|11253.5|11260.6|11256.6|11262.2|11258.2|11255.9|11251.9|5768
1664543700000|2022-09-30 13:15:00|11259|11255|11265.3|11261.3|11265.3|11261.3|11248.1|11244.1|6739
1664544000000|2022-09-30 13:20:00|11263.7|11259.7|11265.3|11261.3|11268.4|11264.4|11259|11255|5933
1664544300000|2022-09-30 13:25:00|11263.7|11259.7|11266.8|11262.8|11268.4|11264.4|11262.2|11258.2|3263
1664544600000|2022-09-30 13:30:00|11265.3|11261.3|11274.7|11270.7|11274.7|11270.7|11265.3|11261.3|4377
1664544900000|2022-09-30 13:35:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11268.4|11264.4|4857
1664545200000|2022-09-30 13:40:00|11274.7|11270.7|11282.5|11278.5|11285.6|11281.6|11270|11266|10283
1664545500000|2022-09-30 13:45:00|11283.3|11279.3|11282.5|11278.5|11288.7|11284.7|11276.2|11272.2|9012
1664545800000|2022-09-30 13:50:00|11280.9|11276.9|11279.3|11275.3|11282.5|11278.5|11274.7|11270.7|5457
1664546100000|2022-09-30 13:55:00|11277.8|11273.8|11277.8|11273.8|11280.9|11276.9|11274.7|11270.7|3779
1664546400000|2022-09-30 14:00:00|11282.5|11278.5|11274.7|11270.7|11282.5|11278.5|11270|11266|6333
1664546700000|2022-09-30 14:05:00|11273.1|11269.1|11279.3|11275.3|11280.9|11276.9|11271.5|11267.5|4035
1664547000000|2022-09-30 14:10:00|11277.8|11273.8|11268.4|11264.4|11279.3|11275.3|11266.8|11262.8|3843
1664547300000|2022-09-30 14:15:00|11270|11266|11270|11266|11271.5|11267.5|11262.2|11258.2|8835
1664547600000|2022-09-30 14:20:00|11271.5|11267.5|11268.4|11264.4|11271.5|11267.5|11265.3|11261.3|5948
1664547900000|2022-09-30 14:25:00|11266.8|11262.8|11260.6|11256.6|11268.4|11264.4|11257.5|11253.5|7394
1664548200000|2022-09-30 14:30:00|11259|11255|11255.9|11251.9|11263.7|11259.7|11255.9|11251.9|5297
1664548500000|2022-09-30 14:35:00|11254.3|11250.3|11257.5|11253.5|11263.7|11259.7|11252.8|11248.8|5268
1664548800000|2022-09-30 14:40:00|11255.9|11251.9|11249.7|11245.7|11259|11255|11248.1|11244.1|4181
1664549100000|2022-09-30 14:45:00|11251.2|11247.2|11246.5|11242.5|11252.8|11248.8|11243.4|11239.4|6851
1664549400000|2022-09-30 14:50:00|11245|11241|11243.4|11239.4|11249.7|11245.7|11241.8|11237.8|6109
1664549700000|2022-09-30 14:55:00|11245|11241|11254.3|11250.3|11254.3|11250.3|11245|11241|7118
1664550000000|2022-09-30 15:00:00|11252.8|11248.8|11251.2|11247.2|11255.9|11251.9|11249.7|11245.7|4122
1664550300000|2022-09-30 15:05:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11249.7|11245.7|3878
1664550600000|2022-09-30 15:10:00|11254.3|11250.3|11259|11255|11259|11255|11251.2|11247.2|3524
1664550900000|2022-09-30 15:15:00|11257.5|11253.5|11262.2|11258.2|11263.7|11259.7|11257.5|11253.5|5503
1664551200000|2022-09-30 15:20:00|11263.7|11259.7|11257.5|11253.5|11263.7|11259.7|11255.9|11251.9|2589
1664551500000|2022-09-30 15:25:00|11255.9|11251.9|11254.3|11250.3|11260.6|11256.6|11254.3|11250.3|2264
1664551800000|2022-09-30 15:30:00|11255.9|11251.9|11262.2|11258.2|11262.2|11258.2|11252.8|11248.8|2694
1664552100000|2022-09-30 15:35:00|11260.6|11256.6|11260.6|11256.6|11263.7|11259.7|11259|11255|2418
1664552400000|2022-09-30 15:40:00|11262.2|11258.2|11260.6|11256.6|11266.8|11262.8|11257.5|11253.5|4305
1664552700000|2022-09-30 15:45:00|11259|11255|11257.5|11253.5|11260.6|11256.6|11257.5|11253.5|1565
1664553000000|2022-09-30 15:50:00|11259|11255|11259|11255|11262.2|11258.2|11255.9|11251.9|2708
1664553300000|2022-09-30 15:55:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11255.9|11251.9|4116
1664553600000|2022-09-30 16:00:00|11259.8|11255.8|11259|11255|11262.2|11258.2|11259|11255|2594
1664553900000|2022-09-30 16:05:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11254.3|11250.3|3556
1664554200000|2022-09-30 16:10:00|11255.9|11251.9|11252.8|11248.8|11259|11255|11251.2|11247.2|4284
1664554500000|2022-09-30 16:15:00|11251.2|11247.2|11251.2|11247.2|11254.3|11250.3|11249.7|11245.7|3754
1664554800000|2022-09-30 16:20:00|11249.7|11245.7|11254.3|11250.3|11255.9|11251.9|11248.1|11244.1|3842
1664555100000|2022-09-30 16:25:00|11252.8|11248.8|11255.9|11251.9|11255.9|11251.9|11252.8|11248.8|2958
1664555400000|2022-09-30 16:30:00|11254.3|11250.3|11252.8|11248.8|11255.9|11251.9|11252.8|11248.8|1685
1664555700000|2022-09-30 16:35:00|11254.3|11250.3|11255.9|11251.9|11257.5|11253.5|11251.2|11247.2|3163
1664556000000|2022-09-30 16:40:00|11254.3|11250.3|11254.3|11250.3|11257.5|11253.5|11251.2|11247.2|3753
1664556300000|2022-09-30 16:45:00|11252.8|11248.8|11257.5|11253.5|11257.5|11253.5|11252.8|11248.8|1805
1664556600000|2022-09-30 16:50:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11257.5|11253.5|1616
1664556900000|2022-09-30 16:55:00|11259|11255|11255.9|11251.9|11259|11255|11254.3|11250.3|1205
1664557200000|2022-09-30 17:00:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11252.8|11248.8|1157
1664557500000|2022-09-30 17:05:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11255.9|11251.9|1358
1664557800000|2022-09-30 17:10:00|11259|11255|11255.9|11251.9|11259|11255|11255.9|11251.9|907
1664558100000|2022-09-30 17:15:00|11254.3|11250.3|11252.8|11248.8|11255.9|11251.9|11251.2|11247.2|2351
1664558400000|2022-09-30 17:20:00|11251.2|11247.2|11252.8|11248.8|11254.3|11250.3|11249.7|11245.7|1217
1664558700000|2022-09-30 17:25:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|1055
1664559000000|2022-09-30 17:30:00|11252.8|11248.8|11248.1|11244.1|11252.8|11248.8|11248.1|11244.1|2009
1664559300000|2022-09-30 17:35:00|11246.5|11242.5|11241.8|11237.8|11246.5|11242.5|11241.8|11237.8|3664
1664559600000|2022-09-30 17:40:00|11240.3|11236.3|11238.7|11234.7|11241.8|11237.8|11237.2|11233.2|5778
1664559900000|2022-09-30 17:45:00|11237.2|11233.2|11238.7|11234.7|11240.3|11236.3|11234|11230|11894
1664560200000|2022-09-30 17:50:00|11237.2|11233.2|11243.4|11239.4|11243.4|11239.4|11237.2|11233.2|4215
1664560500000|2022-09-30 17:55:00|11245|11241|11245|11241|11246.5|11242.5|11241.8|11237.8|1944
1664560800000|2022-09-30 18:00:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11243.4|11239.4|834
1664561100000|2022-09-30 18:05:00|11246.5|11242.5|11240.3|11236.3|11246.5|11242.5|11240.3|11236.3|2084
1664561400000|2022-09-30 18:10:00|11239.5|11235.5|11249.7|11245.7|11249.7|11245.7|11239.5|11235.5|3806
1664561700000|2022-09-30 18:15:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11248.1|11244.1|3283
1664562000000|2022-09-30 18:20:00|11249.7|11245.7|11249.7|11245.7|11252.8|11248.8|11249.7|11245.7|3268
1664562300000|2022-09-30 18:25:00|11248.1|11244.1|11252.8|11248.8|11252.8|11248.8|11248.1|11244.1|4651
1664562600000|2022-09-30 18:30:00|11251.2|11247.2|11248.1|11244.1|11252.8|11248.8|11248.1|11244.1|2296
1664562900000|2022-09-30 18:35:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11245|11241|1318
1664563200000|2022-09-30 18:40:00|11245|11241|11243.4|11239.4|11246.5|11242.5|11241.8|11237.8|6521
1664563500000|2022-09-30 18:45:00|11245|11241|11238.7|11234.7|11245|11241|11235.6|11231.6|6277
1664563800000|2022-09-30 18:50:00|11237.2|11233.2|11223.1|11219.1|11237.2|11233.2|11221.5|11217.5|9398
1664564100000|2022-09-30 18:55:00|11221.5|11217.5|11207.5|11203.5|11221.5|11217.5|11207.5|11203.5|23674
1664564400000|2022-09-30 19:00:00|11209|11205|11213.7|11209.7|11218.4|11214.4|11205.9|11201.9|11150
1664564700000|2022-09-30 19:05:00|11212.2|11208.2|11201.2|11197.2|11213.7|11209.7|11199.7|11195.7|7209
1664565000000|2022-09-30 19:10:00|11202.8|11198.8|11205.9|11201.9|11207.5|11203.5|11201.2|11197.2|6289
1664565300000|2022-09-30 19:15:00|11207.5|11203.5|11205.9|11201.9|11210.6|11206.6|11205.9|11201.9|6863
1664565600000|2022-09-30 19:20:00|11204.3|11200.3|11193.4|11189.4|11204.3|11200.3|11193.4|11189.4|9789
1664565900000|2022-09-30 19:25:00|11191.8|11187.8|11193.4|11189.4|11196.5|11192.5|11185.6|11181.6|9220
1664566200000|2022-09-30 19:30:00|11195|11191|11188.7|11184.7|11199.7|11195.7|11188.7|11184.7|6133
1664566500000|2022-09-30 19:35:00|11187.2|11183.2|11188.7|11184.7|11193.4|11189.4|11185.6|11181.6|5873
1664566800000|2022-09-30 19:40:00|11190.3|11186.3|11199.7|11195.7|11201.2|11197.2|11188.7|11184.7|5884
1664567100000|2022-09-30 19:45:00|11198.1|11194.1|11193.4|11189.4|11199.7|11195.7|11191.8|11187.8|9851
1664567400000|2022-09-30 19:50:00|11191.8|11187.8|11179.3|11175.3|11193.4|11189.4|11176.2|11172.2|12840
1664567700000|2022-09-30 19:55:00|11178.6|11174.6|11209|11205|11209|11205|11177.8|11173.8|28001
1664568000000|2022-09-30 20:00:00|11207.5|11203.5|11190.3|11186.3|11207.5|11203.5|11187.2|11183.2|17240
1664568300000|2022-09-30 20:05:00|11191.8|11187.8|11188.7|11184.7|11191.8|11187.8|11184|11180|7378
1664568600000|2022-09-30 20:10:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11179.3|11175.3|4665
1664568900000|2022-09-30 20:15:00|11184|11180|11188.7|11184.7|11190.3|11186.3|11182.5|11178.5|3811
1664569200000|2022-09-30 20:20:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|1533
1664569500000|2022-09-30 20:25:00|11187.2|11183.2|11190.3|11186.3|11190.3|11186.3|11185.6|11181.6|1379
1664569800000|2022-09-30 20:30:00|11189.5|11185.5|11191.8|11187.8|11193.4|11189.4|11188.7|11184.7|2154
1664570100000|2022-09-30 20:35:00|11193.4|11189.4|11187.2|11183.2|11193.4|11189.4|11187.2|11183.2|2339
1664570400000|2022-09-30 20:40:00|11188.7|11184.7|11184|11180|11188.7|11184.7|11182.5|11178.5|2218
1664570700000|2022-09-30 20:45:00|11185.6|11181.6|11182.5|11178.5|11185.6|11181.6|11180.9|11176.9|1422
1664571000000|2022-09-30 20:50:00|11180.9|11176.9|11177.8|11173.8|11182.5|11178.5|11177.8|11173.8|3895
1664571300000|2022-09-30 20:55:00|11179.3|11175.3|11179.3|11175.3|11182.5|11178.5|11177.8|11173.8|3694
1664748000000|2022-10-02 22:00:00|11186.4|11182.4|11202.8|11198.8|11202.8|11198.8|11184|11180|3681
1664748300000|2022-10-02 22:05:00|11202|11198|11198.1|11194.1|11202.8|11198.8|11198.1|11194.1|1027
1664748600000|2022-10-02 22:10:00|11199.7|11195.7|11198.9|11194.9|11201.2|11197.2|11196.5|11192.5|515
1664748900000|2022-10-02 22:15:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|91
1664749200000|2022-10-02 22:20:00|11201.2|11197.2|11202.8|11198.8|11204.3|11200.3|11201.2|11197.2|815
1664749500000|2022-10-02 22:25:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|263
1664749800000|2022-10-02 22:30:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|571
1664750100000|2022-10-02 22:35:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|444
1664750400000|2022-10-02 22:40:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|352
1664750700000|2022-10-02 22:45:00|11202|11198|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|302
1664751000000|2022-10-02 22:50:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11201.2|11197.2|392
1664751300000|2022-10-02 22:55:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|38
1664751600000|2022-10-02 23:00:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|191
1664751900000|2022-10-02 23:05:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|547
1664752200000|2022-10-02 23:10:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|143
1664752500000|2022-10-02 23:15:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11196.5|11192.5|267
1664752800000|2022-10-02 23:20:00|11197.3|11193.3|11196.5|11192.5|11197.3|11193.3|11195.8|11191.8|535
1664753100000|2022-10-02 23:25:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|296
1664753400000|2022-10-02 23:30:00|11195.8|11191.8|11196.5|11192.5|11198.1|11194.1|11195|11191|195
1664753700000|2022-10-02 23:35:00|11195.8|11191.8|11196.5|11192.5|11198.1|11194.1|11195.8|11191.8|315
1664754000000|2022-10-02 23:40:00|11195|11191|11198.1|11194.1|11199.7|11195.7|11195|11191|227
1664754300000|2022-10-02 23:45:00|11199.7|11195.7|11196.5|11192.5|11201.2|11197.2|11195|11191|576
1664754600000|2022-10-02 23:50:00|11195.8|11191.8|11196.5|11192.5|11199.7|11195.7|11195|11191|891
1664754900000|2022-10-02 23:55:00|11198.1|11194.1|11195|11191|11198.1|11194.1|11195|11191|475
1664755200000|2022-10-03 00:00:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|1055
1664755500000|2022-10-03 00:05:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|311
1664755800000|2022-10-03 00:10:00|11193.4|11189.4|11199.7|11195.7|11199.7|11195.7|11193.4|11189.4|639
1664756100000|2022-10-03 00:15:00|11198.1|11194.1|11202.8|11198.8|11202.8|11198.8|11198.1|11194.1|1337
1664756400000|2022-10-03 00:20:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11202.8|11198.8|631
1664756700000|2022-10-03 00:25:00|11204.3|11200.3|11205.9|11201.9|11207.5|11203.5|11202.8|11198.8|1023
1664757000000|2022-10-03 00:30:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11204.3|11200.3|843
1664757300000|2022-10-03 00:35:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11202.8|11198.8|378
1664757600000|2022-10-03 00:40:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|221
1664757900000|2022-10-03 00:45:00|11202.8|11198.8|11205.9|11201.9|11207.5|11203.5|11202.8|11198.8|1183
1664758200000|2022-10-03 00:50:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11204.3|11200.3|612
1664758500000|2022-10-03 00:55:00|11207.5|11203.5|11209|11205|11209|11205|11205.9|11201.9|606
1664758800000|2022-10-03 01:00:00|11207.5|11203.5|11210.6|11206.6|11210.6|11206.6|11207.5|11203.5|611
1664759100000|2022-10-03 01:05:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11207.5|11203.5|696
1664759400000|2022-10-03 01:10:00|11209|11205|11207.5|11203.5|11209|11205|11205.9|11201.9|2284
1664759700000|2022-10-03 01:15:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|236
1664760000000|2022-10-03 01:20:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|758
1664760300000|2022-10-03 01:25:00|11204.3|11200.3|11209|11205|11210.6|11206.6|11204.3|11200.3|541
1664760600000|2022-10-03 01:30:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|294
1664760900000|2022-10-03 01:35:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11209|11205|709
1664761200000|2022-10-03 01:40:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|330
1664761500000|2022-10-03 01:45:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|153
1664761800000|2022-10-03 01:50:00|11209|11205|11212.2|11208.2|11212.2|11208.2|11209|11205|303
1664762100000|2022-10-03 01:55:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|336
1664762400000|2022-10-03 02:00:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|508
1664762700000|2022-10-03 02:05:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|195
1664763000000|2022-10-03 02:10:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|1131
1664763300000|2022-10-03 02:15:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|468
1664763600000|2022-10-03 02:20:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|443
1664763900000|2022-10-03 02:25:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|165
1664764200000|2022-10-03 02:30:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|1139
1664764500000|2022-10-03 02:35:00|||||||||378
1664764800000|2022-10-03 02:40:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|209
1664765100000|2022-10-03 02:45:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|198
1664765400000|2022-10-03 02:50:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|664
1664765700000|2022-10-03 02:55:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|98
1664766000000|2022-10-03 03:00:00|||||||||276
1664766300000|2022-10-03 03:05:00|||||||||115
1664766600000|2022-10-03 03:10:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|179
1664766900000|2022-10-03 03:15:00|||||||||39
1664767200000|2022-10-03 03:20:00|||||||||41
1664767500000|2022-10-03 03:25:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|172
1664767800000|2022-10-03 03:30:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|652
1664768100000|2022-10-03 03:35:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|301
1664768400000|2022-10-03 03:40:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|602
1664768700000|2022-10-03 03:45:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|224
1664769000000|2022-10-03 03:50:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|1185
1664769300000|2022-10-03 03:55:00|||||||||228
1664769600000|2022-10-03 04:00:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|614
1664769900000|2022-10-03 04:05:00|11210.6|11206.6|11207.5|11203.5|11210.6|11206.6|11207.5|11203.5|566
1664770200000|2022-10-03 04:10:00|11209|11205|11212.2|11208.2|11213.7|11209.7|11207.5|11203.5|809
1664770500000|2022-10-03 04:15:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11209|11205|895
1664770800000|2022-10-03 04:20:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|217
1664771100000|2022-10-03 04:25:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|295
1664771400000|2022-10-03 04:30:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|440
1664771700000|2022-10-03 04:35:00|11212.9|11208.9|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|244
1664772000000|2022-10-03 04:40:00|||||||||24
1664772300000|2022-10-03 04:45:00|11210.6|11206.6|11209|11205|11212.2|11208.2|11209|11205|245
1664772600000|2022-10-03 04:50:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|173
1664772900000|2022-10-03 04:55:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|31
1664773200000|2022-10-03 05:00:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|83
1664773500000|2022-10-03 05:05:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|71
1664773800000|2022-10-03 05:10:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|210
1664774100000|2022-10-03 05:15:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|314
1664774400000|2022-10-03 05:20:00|||||||||530
1664774700000|2022-10-03 05:25:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|277
1664775000000|2022-10-03 05:30:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|632
1664775300000|2022-10-03 05:35:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|800
1664775600000|2022-10-03 05:40:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11215.3|11211.3|1339
1664775900000|2022-10-03 05:45:00|11216.8|11212.8|11218.4|11214.4|11220|11216|11215.3|11211.3|1812
1664776200000|2022-10-03 05:50:00|11220|11216|11223.1|11219.1|11224.7|11220.7|11220|11216|3546
1664776500000|2022-10-03 05:55:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|2059
1664776800000|2022-10-03 06:00:00|11223.1|11219.1|11221.5|11217.5|11224.7|11220.7|11218.4|11214.4|1333
1664777100000|2022-10-03 06:05:00|11220|11216|11221.5|11217.5|11223.1|11219.1|11220|11216|1316
1664777400000|2022-10-03 06:10:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11220|11216|720
1664777700000|2022-10-03 06:15:00|11221.5|11217.5|11216.8|11212.8|11223.1|11219.1|11215.3|11211.3|1093
1664778000000|2022-10-03 06:20:00|11216.1|11212.1|11216.8|11212.8|11218.4|11214.4|11213.7|11209.7|1020
1664778300000|2022-10-03 06:25:00|11218.4|11214.4|11221.5|11217.5|11221.5|11217.5|11216.8|11212.8|1114
1664778600000|2022-10-03 06:30:00|11220|11216|11220|11216|11223.1|11219.1|11218.4|11214.4|911
1664778900000|2022-10-03 06:35:00|11219.2|11215.2|11216.8|11212.8|11220|11216|11216.8|11212.8|999
1664779200000|2022-10-03 06:40:00|11218.4|11214.4|11212.2|11208.2|11218.4|11214.4|11210.6|11206.6|1235
1664779500000|2022-10-03 06:45:00|11210.6|11206.6|11207.5|11203.5|11212.2|11208.2|11207.5|11203.5|2265
1664779800000|2022-10-03 06:50:00|11209|11205|11207.5|11203.5|11210.6|11206.6|11207.5|11203.5|1777
1664780100000|2022-10-03 06:55:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11201.2|11197.2|2498
1664780400000|2022-10-03 07:00:00|11204.3|11200.3|11215.3|11211.3|11216.8|11212.8|11204.3|11200.3|4040
1664780700000|2022-10-03 07:05:00|11216.8|11212.8|11216.8|11212.8|11224.7|11220.7|11215.3|11211.3|3836
1664781000000|2022-10-03 07:10:00|11215.3|11211.3|11220|11216|11220|11216|11213.7|11209.7|2402
1664781300000|2022-10-03 07:15:00|11218.4|11214.4|11226.2|11222.2|11226.2|11222.2|11218.4|11214.4|2004
1664781600000|2022-10-03 07:20:00|11224.7|11220.7|11220|11216|11229.3|11225.3|11218.4|11214.4|3415
1664781900000|2022-10-03 07:25:00|11220.8|11216.8|11215.3|11211.3|11223.1|11219.1|11215.3|11211.3|1709
1664782200000|2022-10-03 07:30:00|11213.7|11209.7|11215.3|11211.3|11221.5|11217.5|11213.7|11209.7|3066
1664782500000|2022-10-03 07:35:00|11213.7|11209.7|11212.2|11208.2|11216.8|11212.8|11212.2|11208.2|1558
1664782800000|2022-10-03 07:40:00|11213.7|11209.7|11216.8|11212.8|11218.4|11214.4|11212.2|11208.2|1487
1664783100000|2022-10-03 07:45:00|11215.3|11211.3|11215.3|11211.3|11218.4|11214.4|11215.3|11211.3|1472
1664783400000|2022-10-03 07:50:00|11216.8|11212.8|11213.7|11209.7|11218.4|11214.4|11212.2|11208.2|1222
1664783700000|2022-10-03 07:55:00|11212.2|11208.2|11210.6|11206.6|11213.7|11209.7|11210.6|11206.6|1172
1664784000000|2022-10-03 08:00:00|11209|11205|11193.4|11189.4|11209|11205|11191.8|11187.8|5604
1664784300000|2022-10-03 08:05:00|11195|11191|11198.1|11194.1|11201.2|11197.2|11191.8|11187.8|2645
1664784600000|2022-10-03 08:10:00|11196.5|11192.5|11207.5|11203.5|11207.5|11203.5|11196.5|11192.5|2296
1664784900000|2022-10-03 08:15:00|11205.9|11201.9|11205.9|11201.9|11209|11205|11205.9|11201.9|1418
1664785200000|2022-10-03 08:20:00|11207.5|11203.5|11210.6|11206.6|11212.2|11208.2|11205.9|11201.9|1516
1664785500000|2022-10-03 08:25:00|11209|11205|11205.9|11201.9|11209|11205|11204.3|11200.3|874
1664785800000|2022-10-03 08:30:00|11207.5|11203.5|11209|11205|11210.6|11206.6|11204.3|11200.3|988
1664786100000|2022-10-03 08:35:00|11208.3|11204.3|11207.5|11203.5|11212.2|11208.2|11205.9|11201.9|1140
1664786400000|2022-10-03 08:40:00|11205.9|11201.9|11205.9|11201.9|11210.6|11206.6|11204.3|11200.3|823
1664786700000|2022-10-03 08:45:00|11204.3|11200.3|11205.9|11201.9|11209|11205|11204.3|11200.3|766
1664787000000|2022-10-03 08:50:00|11207.5|11203.5|11212.2|11208.2|11212.2|11208.2|11207.5|11203.5|632
1664787300000|2022-10-03 08:55:00|11210.6|11206.6|11213.7|11209.7|11213.7|11209.7|11210.6|11206.6|847
1664787600000|2022-10-03 09:00:00|11212.2|11208.2|11210.6|11206.6|11213.7|11209.7|11210.6|11206.6|798
1664787900000|2022-10-03 09:05:00|11209|11205|11213.7|11209.7|11213.7|11209.7|11205.9|11201.9|876
1664788200000|2022-10-03 09:10:00|11215.3|11211.3|11212.2|11208.2|11221.5|11217.5|11212.2|11208.2|2474
1664788500000|2022-10-03 09:15:00|11213.7|11209.7|11210.6|11206.6|11213.7|11209.7|11210.6|11206.6|1005
1664788800000|2022-10-03 09:20:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|834
1664789100000|2022-10-03 09:25:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11210.6|11206.6|530
1664789400000|2022-10-03 09:30:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11213.7|11209.7|1464
1664789700000|2022-10-03 09:35:00|11213.7|11209.7|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|375
1664790000000|2022-10-03 09:40:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11213.7|11209.7|858
1664790300000|2022-10-03 09:45:00|11215.3|11211.3|11221.5|11217.5|11221.5|11217.5|11215.3|11211.3|2433
1664790600000|2022-10-03 09:50:00|11223.1|11219.1|11216.8|11212.8|11223.1|11219.1|11216.8|11212.8|984
1664790900000|2022-10-03 09:55:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|992
1664791200000|2022-10-03 10:00:00|11215.3|11211.3|11221.5|11217.5|11221.5|11217.5|11215.3|11211.3|1202
1664791500000|2022-10-03 10:05:00|11220|11216|11216.8|11212.8|11223.1|11219.1|11216.8|11212.8|611
1664791800000|2022-10-03 10:10:00|11218.4|11214.4|11216.8|11212.8|11220|11216|11216.8|11212.8|305
1664792100000|2022-10-03 10:15:00|11215.3|11211.3|11220|11216|11220|11216|11215.3|11211.3|1162
1664792400000|2022-10-03 10:20:00|11218.4|11214.4|11220|11216|11221.5|11217.5|11218.4|11214.4|675
1664792700000|2022-10-03 10:25:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|881
1664793000000|2022-10-03 10:30:00|11222.3|11218.3|11224.7|11220.7|11224.7|11220.7|11221.5|11217.5|1598
1664793300000|2022-10-03 10:35:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|1066
1664793600000|2022-10-03 10:40:00|11225.4|11221.4|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|1162
1664793900000|2022-10-03 10:45:00|11226.2|11222.2|11232.5|11228.5|11232.5|11228.5|11226.2|11222.2|3965
1664794200000|2022-10-03 10:50:00|11230.9|11226.9|11232.5|11228.5|11234|11230|11229.3|11225.3|2196
1664794500000|2022-10-03 10:55:00|11234|11230|11232.5|11228.5|11234|11230|11230.1|11226.1|1535
1664794800000|2022-10-03 11:00:00|11230.9|11226.9|11241.8|11237.8|11241.8|11237.8|11230.9|11226.9|4566
1664795100000|2022-10-03 11:05:00|11240.3|11236.3|11240.3|11236.3|11245|11241|11238.7|11234.7|3895
1664795400000|2022-10-03 11:10:00|11238.7|11234.7|11251.2|11247.2|11251.2|11247.2|11238.7|11234.7|2536
1664795700000|2022-10-03 11:15:00|11249.7|11245.7|11252.8|11248.8|11254.3|11250.3|11248.1|11244.1|2242
1664796000000|2022-10-03 11:20:00|11251.2|11247.2|11252.8|11248.8|11254.3|11250.3|11248.1|11244.1|4106
1664796300000|2022-10-03 11:25:00|11253.6|11249.6|11255.9|11251.9|11259|11255|11253.6|11249.6|3839
1664796600000|2022-10-03 11:30:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11252.8|11248.8|4535
1664796900000|2022-10-03 11:35:00|11257.5|11253.5|11262.2|11258.2|11265.3|11261.3|11255.9|11251.9|3957
1664797200000|2022-10-03 11:40:00|11263.7|11259.7|11262.2|11258.2|11265.3|11261.3|11260.6|11256.6|2802
1664797500000|2022-10-03 11:45:00|11263.7|11259.7|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|2778
1664797800000|2022-10-03 11:50:00|11263.7|11259.7|11273.1|11269.1|11273.1|11269.1|11263.7|11259.7|3252
1664798100000|2022-10-03 11:55:00|11271.5|11267.5|11276.2|11272.2|11276.2|11272.2|11271.5|11267.5|4121
1664798400000|2022-10-03 12:00:00|11277.8|11273.8|11274.7|11270.7|11282.5|11278.5|11271.5|11267.5|4322
1664798700000|2022-10-03 12:05:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11266.8|11262.8|3810
1664799000000|2022-10-03 12:10:00|11274.7|11270.7|11271.5|11267.5|11276.2|11272.2|11266.8|11262.8|3257
1664799300000|2022-10-03 12:15:00|11270|11266|11265.3|11261.3|11274.7|11270.7|11263.7|11259.7|4142
1664799600000|2022-10-03 12:20:00|11266.8|11262.8|11280.9|11276.9|11282.5|11278.5|11266.8|11262.8|6160
1664799900000|2022-10-03 12:25:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11271.5|11267.5|4701
1664800200000|2022-10-03 12:30:00|11276.2|11272.2|11277.8|11273.8|11285.6|11281.6|11274.7|11270.7|4155
1664800500000|2022-10-03 12:35:00|11276.2|11272.2|11274.7|11270.7|11280.9|11276.9|11273.1|11269.1|4047
1664800800000|2022-10-03 12:40:00|11276.2|11272.2|11280.9|11276.9|11284|11280|11274.7|11270.7|4385
1664801100000|2022-10-03 12:45:00|11279.3|11275.3|11282.5|11278.5|11285.6|11281.6|11274.7|11270.7|4674
1664801400000|2022-10-03 12:50:00|11284|11280|11279.3|11275.3|11285.6|11281.6|11279.3|11275.3|3036
1664801700000|2022-10-03 12:55:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11276.2|11272.2|3205
1664802000000|2022-10-03 13:00:00|11277.8|11273.8|11288.7|11284.7|11288.7|11284.7|11277.8|11273.8|3502
1664802300000|2022-10-03 13:05:00|11287.2|11283.2|11284|11280|11288.7|11284.7|11280.9|11276.9|4737
1664802600000|2022-10-03 13:10:00|11282.5|11278.5|11296.5|11292.5|11296.5|11292.5|11282.5|11278.5|5550
1664802900000|2022-10-03 13:15:00|11295|11291|11309|11305|11312.2|11308.2|11295|11291|12809
1664803200000|2022-10-03 13:20:00|11307.5|11303.5|11296.5|11292.5|11307.5|11303.5|11296.5|11292.5|10623
1664803500000|2022-10-03 13:25:00|11295|11291|11291.8|11287.8|11296.5|11292.5|11290.3|11286.3|6516
1664803800000|2022-10-03 13:30:00|11293.4|11289.4|11282.5|11278.5|11293.4|11289.4|11282.5|11278.5|7710
1664804100000|2022-10-03 13:35:00|11280.9|11276.9|11285.6|11281.6|11285.6|11281.6|11277.8|11273.8|6108
1664804400000|2022-10-03 13:40:00|11284|11280|11287.2|11283.2|11290.3|11286.3|11282.5|11278.5|3580
1664804700000|2022-10-03 13:45:00|11288.7|11284.7|11282.5|11278.5|11291.8|11287.8|11280.9|11276.9|5578
1664805000000|2022-10-03 13:50:00|11284|11280|11273.1|11269.1|11284|11280|11270|11266|9712
1664805300000|2022-10-03 13:55:00|11271.5|11267.5|11273.1|11269.1|11277.8|11273.8|11270|11266|5269
1664805600000|2022-10-03 14:00:00|11288.7|11284.7|11316.8|11312.8|11324.7|11320.7|11284.8|11280.8|19503
1664805900000|2022-10-03 14:05:00|11315.3|11311.3|11329.3|11325.3|11332.5|11328.5|11313.7|11309.7|21519
1664806200000|2022-10-03 14:10:00|11332.5|11328.5|11316.8|11312.8|11332.5|11328.5|11315.3|11311.3|10229
1664806500000|2022-10-03 14:15:00|11315.3|11311.3|11316.8|11312.8|11318.4|11314.4|11312.2|11308.2|6450
1664806800000|2022-10-03 14:20:00|11318.4|11314.4|11338.7|11334.7|11338.7|11334.7|11318.4|11314.4|9114
1664807100000|2022-10-03 14:25:00|11337.2|11333.2|11345|11341|11348.1|11344.1|11337.2|11333.2|12547
1664807400000|2022-10-03 14:30:00|11346.5|11342.5|11345|11341|11349.7|11345.7|11343.4|11339.4|9463
1664807700000|2022-10-03 14:35:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11345|11341|6508
1664808000000|2022-10-03 14:40:00|11346.5|11342.5|11349.7|11345.7|11351.2|11347.2|11343.4|11339.4|8520
1664808300000|2022-10-03 14:45:00|11351.2|11347.2|11357.5|11353.5|11357.5|11353.5|11348.1|11344.1|5095
1664808600000|2022-10-03 14:50:00|11359|11355|11355.9|11351.9|11362.2|11358.2|11351.2|11347.2|9522
1664808900000|2022-10-03 14:55:00|11354.3|11350.3|11351.2|11347.2|11359|11355|11349.7|11345.7|4377
1664809200000|2022-10-03 15:00:00|11352.8|11348.8|11357.5|11353.5|11359|11355|11350.4|11346.4|7182
1664809500000|2022-10-03 15:05:00|11359|11355|11371.5|11367.5|11373.1|11369.1|11359|11355|8288
1664809800000|2022-10-03 15:10:00|11373.1|11369.1|11371.5|11367.5|11388.7|11384.7|11368.4|11364.4|15649
1664810100000|2022-10-03 15:15:00|11373.1|11369.1|11373.1|11369.1|11376.2|11372.2|11371.5|11367.5|6918
1664810400000|2022-10-03 15:20:00|11371.5|11367.5|11366.8|11362.8|11371.5|11367.5|11363.7|11359.7|8678
1664810700000|2022-10-03 15:25:00|11365.3|11361.3|11362.2|11358.2|11366.8|11362.8|11360.6|11356.6|6019
1664811000000|2022-10-03 15:30:00|11363.7|11359.7|11360.6|11356.6|11366.8|11362.8|11359|11355|4684
1664811300000|2022-10-03 15:35:00|11359|11355|11365.3|11361.3|11365.3|11361.3|11357.5|11353.5|5502
1664811600000|2022-10-03 15:40:00|11363.7|11359.7|11360.6|11356.6|11368.4|11364.4|11359|11355|4176
1664811900000|2022-10-03 15:45:00|11362.2|11358.2|11359|11355|11362.2|11358.2|11359|11355|5139
1664812200000|2022-10-03 15:50:00|11360.6|11356.6|11352.8|11348.8|11360.6|11356.6|11352.8|11348.8|5796
1664812500000|2022-10-03 15:55:00|11351.2|11347.2|11348.1|11344.1|11351.2|11347.2|11345|11341|8764
1664812800000|2022-10-03 16:00:00|11349.7|11345.7|11346.5|11342.5|11354.3|11350.3|11346.5|11342.5|7683
1664813100000|2022-10-03 16:05:00|11345|11341|11351.2|11347.2|11352.8|11348.8|11343.4|11339.4|6531
1664813400000|2022-10-03 16:10:00|11352.8|11348.8|11352.8|11348.8|11357.5|11353.5|11352.8|11348.8|8120
1664813700000|2022-10-03 16:15:00|11354.3|11350.3|11348.1|11344.1|11359|11355|11348.1|11344.1|2340
1664814000000|2022-10-03 16:20:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11341.8|11337.8|2278
1664814300000|2022-10-03 16:25:00|11343.4|11339.4|11341.8|11337.8|11345|11341|11340.3|11336.3|3442
1664814600000|2022-10-03 16:30:00|11340.3|11336.3|11341.8|11337.8|11343.4|11339.4|11338.7|11334.7|2530
1664814900000|2022-10-03 16:35:00|11343.4|11339.4|11340.3|11336.3|11343.4|11339.4|11337.2|11333.2|2894
1664815200000|2022-10-03 16:40:00|11338.7|11334.7|11341.8|11337.8|11341.8|11337.8|11337.2|11333.2|3047
1664815500000|2022-10-03 16:45:00|11343.4|11339.4|11340.3|11336.3|11343.4|11339.4|11338.7|11334.7|3962
1664815800000|2022-10-03 16:50:00|11338.7|11334.7|11338.7|11334.7|11341.8|11337.8|11337.2|11333.2|1447
1664816100000|2022-10-03 16:55:00|11340.3|11336.3|11335.6|11331.6|11340.3|11336.3|11334|11330|2196
1664816400000|2022-10-03 17:00:00|11334|11330|11334|11330|11335.6|11331.6|11330.9|11326.9|2916
1664816700000|2022-10-03 17:05:00|11332.5|11328.5|11335.6|11331.6|11335.6|11331.6|11330.9|11326.9|4047
1664817000000|2022-10-03 17:10:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11334|11330|2792
1664817300000|2022-10-03 17:15:00|11334|11330|11327.8|11323.8|11334|11330|11327.8|11323.8|2624
1664817600000|2022-10-03 17:20:00|11329.3|11325.3|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|3220
1664817900000|2022-10-03 17:25:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|1321
1664818200000|2022-10-03 17:30:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11334|11330|1676
1664818500000|2022-10-03 17:35:00|11334|11330|11335.6|11331.6|11337.2|11333.2|11334|11330|1055
1664818800000|2022-10-03 17:40:00|11337.2|11333.2|11330.9|11326.9|11337.2|11333.2|11329.3|11325.3|1119
1664819100000|2022-10-03 17:45:00|11332.5|11328.5|11332.5|11328.5|11335.6|11331.6|11330.9|11326.9|1598
1664819400000|2022-10-03 17:50:00|11330.9|11326.9|11326.2|11322.2|11332.5|11328.5|11324.7|11320.7|4864
1664819700000|2022-10-03 17:55:00|11324.7|11320.7|11324.7|11320.7|11327.8|11323.8|11324.7|11320.7|3868
1664820000000|2022-10-03 18:00:00|11323.1|11319.1|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|914
1664820300000|2022-10-03 18:05:00|11323.1|11319.1|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|3200
1664820600000|2022-10-03 18:10:00|11321.5|11317.5|11320|11316|11324.7|11320.7|11318.4|11314.4|3072
1664820900000|2022-10-03 18:15:00|11318.4|11314.4|11318.4|11314.4|11321.5|11317.5|11316.8|11312.8|2374
1664821200000|2022-10-03 18:20:00|11320|11316|11323.1|11319.1|11323.1|11319.1|11320|11316|1360
1664821500000|2022-10-03 18:25:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|1977
1664821800000|2022-10-03 18:30:00|11320|11316|11318.4|11314.4|11324.7|11320.7|11316.8|11312.8|2313
1664822100000|2022-10-03 18:35:00|11316.8|11312.8|11320|11316|11321.5|11317.5|11316.8|11312.8|4563
1664822400000|2022-10-03 18:40:00|11321.5|11317.5|11324.7|11320.7|11324.7|11320.7|11320|11316|2111
1664822700000|2022-10-03 18:45:00|11323.1|11319.1|11326.2|11322.2|11326.2|11322.2|11321.5|11317.5|4637
1664823000000|2022-10-03 18:50:00|11324.7|11320.7|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|1408
1664823300000|2022-10-03 18:55:00|11326.2|11322.2|11323.1|11319.1|11327.8|11323.8|11321.5|11317.5|4139
1664823600000|2022-10-03 19:00:00|11321.5|11317.5|11315.3|11311.3|11321.5|11317.5|11313.7|11309.7|3450
1664823900000|2022-10-03 19:05:00|11313.7|11309.7|11310.6|11306.6|11315.3|11311.3|11310.6|11306.6|4961
1664824200000|2022-10-03 19:10:00|11312.2|11308.2|11307.5|11303.5|11312.2|11308.2|11307.5|11303.5|2287
1664824500000|2022-10-03 19:15:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|1158
1664824800000|2022-10-03 19:20:00|11305.9|11301.9|11312.2|11308.2|11312.2|11308.2|11304.3|11300.3|5203
1664825100000|2022-10-03 19:25:00|11310.6|11306.6|11310.6|11306.6|11316.8|11312.8|11310.6|11306.6|4627
1664825400000|2022-10-03 19:30:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|3625
1664825700000|2022-10-03 19:35:00|11312.2|11308.2|11313.7|11309.7|11315.3|11311.3|11310.6|11306.6|4405
1664826000000|2022-10-03 19:40:00|11312.2|11308.2|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|2916
1664826300000|2022-10-03 19:45:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|2190
1664826600000|2022-10-03 19:50:00|11312.2|11308.2|11312.2|11308.2|11316.8|11312.8|11312.2|11308.2|4563
1664826900000|2022-10-03 19:55:00|11310.6|11306.6|11312.2|11308.2|11313.7|11309.7|11309|11305|4961
1664827200000|2022-10-03 20:00:00|11313.7|11309.7|11316.8|11312.8|11318.4|11314.4|11312.2|11308.2|3647
1664827500000|2022-10-03 20:05:00|11318.4|11314.4|11321.5|11317.5|11321.5|11317.5|11316.8|11312.8|4578
1664827800000|2022-10-03 20:10:00|11320|11316|11324.7|11320.7|11326.2|11322.2|11320|11316|3024
1664828100000|2022-10-03 20:15:00|11323.1|11319.1|11323.1|11319.1|11324.7|11320.7|11320|11316|2896
1664828400000|2022-10-03 20:20:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11320|11316|1981
1664828700000|2022-10-03 20:25:00|11323.1|11319.1|11324.7|11320.7|11327.8|11323.8|11321.5|11317.5|4266
1664829000000|2022-10-03 20:30:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11321.5|11317.5|1781
1664829300000|2022-10-03 20:35:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|1281
1664829600000|2022-10-03 20:40:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|1123
1664829900000|2022-10-03 20:45:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|1913
1664830200000|2022-10-03 20:50:00|11326.2|11322.2|11330.9|11326.9|11330.9|11326.9|11326.2|11322.2|5147
1664830500000|2022-10-03 20:55:00|11332.5|11328.5|11329.3|11325.3|11332.5|11328.5|11327.8|11323.8|2255
1664834400000|2022-10-03 22:00:00|11324.7|11320.7|11334|11330|11334|11330|11323.1|11319.1|1492
1664834700000|2022-10-03 22:05:00|11335.6|11331.6|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|944
1664835000000|2022-10-03 22:10:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|444
1664835300000|2022-10-03 22:15:00|||||||||171
1664835600000|2022-10-03 22:20:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|1038
1664835900000|2022-10-03 22:25:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|412
1664836200000|2022-10-03 22:30:00|11337.2|11333.2|11346.5|11342.5|11349.7|11345.7|11337.2|11333.2|3122
1664836500000|2022-10-03 22:35:00|11345|11341|11349.7|11345.7|11351.2|11347.2|11345|11341|1312
1664836800000|2022-10-03 22:40:00|11351.2|11347.2|11349.7|11345.7|11355.9|11351.9|11349.7|11345.7|3808
1664837100000|2022-10-03 22:45:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11345|11341|1928
1664837400000|2022-10-03 22:50:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|302
1664837700000|2022-10-03 22:55:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|262
1664838000000|2022-10-03 23:00:00|11344.2|11340.2|11349.7|11345.7|11349.7|11345.7|11343.4|11339.4|484
1664838300000|2022-10-03 23:05:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|899
1664838600000|2022-10-03 23:10:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|460
1664838900000|2022-10-03 23:15:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|261
1664839200000|2022-10-03 23:20:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11345|11341|341
1664839500000|2022-10-03 23:25:00|11345|11341|11341.8|11337.8|11345|11341|11341.8|11337.8|543
1664839800000|2022-10-03 23:30:00|11343.4|11339.4|11346.5|11342.5|11346.5|11342.5|11341.8|11337.8|1199
1664840100000|2022-10-03 23:35:00|11347.3|11343.3|11343.4|11339.4|11348.1|11344.1|11343.4|11339.4|820
1664840400000|2022-10-03 23:40:00|11345|11341|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|764
1664840700000|2022-10-03 23:45:00|11345|11341|11346.5|11342.5|11348.1|11344.1|11345|11341|923
1664841000000|2022-10-03 23:50:00|11345|11341|11349.7|11345.7|11349.7|11345.7|11345|11341|1499
1664841300000|2022-10-03 23:55:00|11351.2|11347.2|11349.7|11345.7|11354.3|11350.3|11349.7|11345.7|2396
1664841600000|2022-10-04 00:00:00|11351.2|11347.2|11349.7|11345.7|11354.3|11350.3|11348.1|11344.1|1451
1664841900000|2022-10-04 00:05:00|11348.1|11344.1|11355.9|11351.9|11355.9|11351.9|11348.1|11344.1|1308
1664842200000|2022-10-04 00:10:00|11354.3|11350.3|11354.3|11350.3|11357.5|11353.5|11351.2|11347.2|1719
1664842500000|2022-10-04 00:15:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11352.8|11348.8|1067
1664842800000|2022-10-04 00:20:00|11354.3|11350.3|11348.1|11344.1|11354.3|11350.3|11346.5|11342.5|950
1664843100000|2022-10-04 00:25:00|11347.3|11343.3|11343.4|11339.4|11349.7|11345.7|11343.4|11339.4|1224
1664843400000|2022-10-04 00:30:00|11345|11341|11340.3|11336.3|11345|11341|11340.3|11336.3|1089
1664843700000|2022-10-04 00:35:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|1500
1664844000000|2022-10-04 00:40:00|11337.2|11333.2|11335.6|11331.6|11338.7|11334.7|11335.6|11331.6|1403
1664844300000|2022-10-04 00:45:00|11337.2|11333.2|11334|11330|11338.7|11334.7|11334|11330|1750
1664844600000|2022-10-04 00:50:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11332.5|11328.5|1736
1664844900000|2022-10-04 00:55:00|11334|11330|11334|11330|11335.6|11331.6|11334|11330|840
1664845200000|2022-10-04 01:00:00|11335.6|11331.6|11330.9|11326.9|11337.2|11333.2|11330.9|11326.9|1834
1664845500000|2022-10-04 01:05:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11332.5|11328.5|305
1664845800000|2022-10-04 01:10:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|1103
1664846100000|2022-10-04 01:15:00|11332.5|11328.5|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|1653
1664846400000|2022-10-04 01:20:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|775
1664846700000|2022-10-04 01:25:00|11327.8|11323.8|11334|11330|11334|11330|11327.8|11323.8|3089
1664847000000|2022-10-04 01:30:00|11335.6|11331.6|11330.9|11326.9|11338.7|11334.7|11329.3|11325.3|1273
1664847300000|2022-10-04 01:35:00|11332.5|11328.5|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|736
1664847600000|2022-10-04 01:40:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|1292
1664847900000|2022-10-04 01:45:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|1164
1664848200000|2022-10-04 01:50:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|288
1664848500000|2022-10-04 01:55:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|1017
1664848800000|2022-10-04 02:00:00|11329.3|11325.3|11327.8|11323.8|11330.9|11326.9|11327.8|11323.8|1595
1664849100000|2022-10-04 02:05:00|11329.3|11325.3|11324.7|11320.7|11329.3|11325.3|11324.7|11320.7|1503
1664849400000|2022-10-04 02:10:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|242
1664849700000|2022-10-04 02:15:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|155
1664850000000|2022-10-04 02:20:00|||||||||152
1664850300000|2022-10-04 02:25:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|721
1664850600000|2022-10-04 02:30:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|621
1664850900000|2022-10-04 02:35:00|11327|11323|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|387
1664851200000|2022-10-04 02:40:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|270
1664851500000|2022-10-04 02:45:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|229
1664851800000|2022-10-04 02:50:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|216
1664852100000|2022-10-04 02:55:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|359
1664852400000|2022-10-04 03:00:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|828
1664852700000|2022-10-04 03:05:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|496
1664853000000|2022-10-04 03:10:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|469
1664853300000|2022-10-04 03:15:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|523
1664853600000|2022-10-04 03:20:00|||||||||381
1664853900000|2022-10-04 03:25:00|11326.2|11322.2|11325.4|11321.4|11327.8|11323.8|11324.7|11320.7|877
1664854200000|2022-10-04 03:30:00|11326.2|11322.2|11343.4|11339.4|11345|11341|11326.2|11322.2|5463
1664854500000|2022-10-04 03:35:00|11341.8|11337.8|11346.5|11342.5|11348.1|11344.1|11338.7|11334.7|2621
1664854800000|2022-10-04 03:40:00|11348.1|11344.1|11355.1|11351.1|11355.9|11351.9|11346.5|11342.5|2844
1664855100000|2022-10-04 03:45:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11351.2|11347.2|3642
1664855400000|2022-10-04 03:50:00|11357.5|11353.5|11360.6|11356.6|11360.6|11356.6|11355.9|11351.9|3215
1664855700000|2022-10-04 03:55:00|11362.2|11358.2|11357.5|11353.5|11362.2|11358.2|11355.9|11351.9|1338
1664856000000|2022-10-04 04:00:00|11355.9|11351.9|11352.8|11348.8|11355.9|11351.9|11352.8|11348.8|1019
1664856300000|2022-10-04 04:05:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11346.5|11342.5|1473
1664856600000|2022-10-04 04:10:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|1287
1664856900000|2022-10-04 04:15:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|644
1664857200000|2022-10-04 04:20:00|11348.1|11344.1|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|938
1664857500000|2022-10-04 04:25:00|11348.1|11344.1|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|480
1664857800000|2022-10-04 04:30:00|11352.8|11348.8|11349.7|11345.7|11354.3|11350.3|11349.7|11345.7|1829
1664858100000|2022-10-04 04:35:00|11351.2|11347.2|11359|11355|11360.6|11356.6|11351.2|11347.2|955
1664858400000|2022-10-04 04:40:00|11357.5|11353.5|11354.3|11350.3|11359|11355|11354.3|11350.3|717
1664858700000|2022-10-04 04:45:00|11353.6|11349.6|11352.8|11348.8|11357.5|11353.5|11351.2|11347.2|1248
1664859000000|2022-10-04 04:50:00|11351.2|11347.2|11354.3|11350.3|11355.9|11351.9|11351.2|11347.2|779
1664859300000|2022-10-04 04:55:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|450
1664859600000|2022-10-04 05:00:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|596
1664859900000|2022-10-04 05:05:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|357
1664860200000|2022-10-04 05:10:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|202
1664860500000|2022-10-04 05:15:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|796
1664860800000|2022-10-04 05:20:00|11352.8|11348.8|11345|11341|11352.8|11348.8|11345|11341|1130
1664861100000|2022-10-04 05:25:00|11345.8|11341.8|11341.8|11337.8|11346.5|11342.5|11341.8|11337.8|997
1664861400000|2022-10-04 05:30:00|11342.6|11338.6|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|2346
1664861700000|2022-10-04 05:35:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|590
1664862000000|2022-10-04 05:40:00|11341.8|11337.8|11346.5|11342.5|11346.5|11342.5|11341.8|11337.8|1442
1664862300000|2022-10-04 05:45:00|11345|11341|11351.2|11347.2|11351.2|11347.2|11345|11341|917
1664862600000|2022-10-04 05:50:00|11352.8|11348.8|11348.1|11344.1|11352.8|11348.8|11348.1|11344.1|770
1664862900000|2022-10-04 05:55:00|11349.7|11345.7|11346.5|11342.5|11349.7|11345.7|11345|11341|315
1664863200000|2022-10-04 06:00:00|11348.1|11344.1|11340.3|11336.3|11348.1|11344.1|11340.3|11336.3|1552
1664863500000|2022-10-04 06:05:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|587
1664863800000|2022-10-04 06:10:00|11343.4|11339.4|11345|11341|11348.1|11344.1|11341.8|11337.8|1337
1664864100000|2022-10-04 06:15:00|11345.8|11341.8|11343.4|11339.4|11348.1|11344.1|11341.8|11337.8|679
1664864400000|2022-10-04 06:20:00|11341.8|11337.8|11346.5|11342.5|11346.5|11342.5|11341.8|11337.8|954
1664864700000|2022-10-04 06:25:00|11345.8|11341.8|11349.7|11345.7|11349.7|11345.7|11343.4|11339.4|1192
1664865000000|2022-10-04 06:30:00|11351.2|11347.2|11359|11355|11363.7|11359.7|11349.7|11345.7|4841
1664865300000|2022-10-04 06:35:00|11357.5|11353.5|11362.2|11358.2|11363.7|11359.7|11355.9|11351.9|1452
1664865600000|2022-10-04 06:40:00|11363.7|11359.7|11360.6|11356.6|11363.7|11359.7|11360.6|11356.6|2255
1664865900000|2022-10-04 06:45:00|11362.2|11358.2|11373.1|11369.1|11376.2|11372.2|11360.6|11356.6|6836
1664866200000|2022-10-04 06:50:00|11371.5|11367.5|11377.8|11373.8|11379.3|11375.3|11371.5|11367.5|4539
1664866500000|2022-10-04 06:55:00|11378.6|11374.6|11380.9|11376.9|11387.2|11383.2|11377.8|11373.8|5832
1664866800000|2022-10-04 07:00:00|11379.3|11375.3|11370|11366|11384|11380|11370|11366|3728
1664867100000|2022-10-04 07:05:00|11371.5|11367.5|11366.8|11362.8|11371.5|11367.5|11360.6|11356.6|5136
1664867400000|2022-10-04 07:10:00|11368.4|11364.4|11373.1|11369.1|11373.1|11369.1|11365.3|11361.3|2972
1664867700000|2022-10-04 07:15:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11368.4|11364.4|3236
1664868000000|2022-10-04 07:20:00|11373.1|11369.1|11382.5|11378.5|11384|11380|11371.5|11367.5|3825
1664868300000|2022-10-04 07:25:00|11384|11380|11385.6|11381.6|11395|11391|11384|11380|10231
1664868600000|2022-10-04 07:30:00|11384|11380|11391.8|11387.8|11393.4|11389.4|11384|11380|6234
1664868900000|2022-10-04 07:35:00|11393.4|11389.4|11390.3|11386.3|11393.4|11389.4|11390.3|11386.3|2623
1664869200000|2022-10-04 07:40:00|11388.7|11384.7|11388.7|11384.7|11393.4|11389.4|11388.7|11384.7|4829
1664869500000|2022-10-04 07:45:00|11390.3|11386.3|11388.7|11384.7|11395|11391|11388.7|11384.7|1936
1664869800000|2022-10-04 07:50:00|11390.3|11386.3|11387.2|11383.2|11393.4|11389.4|11384|11380|4998
1664870100000|2022-10-04 07:55:00|11385.6|11381.6|11384|11380|11385.6|11381.6|11377.8|11373.8|3762
1664870400000|2022-10-04 08:00:00|11382.5|11378.5|11387.2|11383.2|11388.7|11384.7|11382.5|11378.5|1971
1664870700000|2022-10-04 08:05:00|11385.6|11381.6|11387.2|11383.2|11388.7|11384.7|11382.5|11378.5|2207
1664871000000|2022-10-04 08:10:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11384|11380|764
1664871300000|2022-10-04 08:15:00|11384|11380|11382.5|11378.5|11387.2|11383.2|11380.9|11376.9|1212
1664871600000|2022-10-04 08:20:00|11380.9|11376.9|11377.8|11373.8|11382.5|11378.5|11377.8|11373.8|2042
1664871900000|2022-10-04 08:25:00|11376.2|11372.2|11377.8|11373.8|11379.3|11375.3|11374.7|11370.7|1310
1664872200000|2022-10-04 08:30:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11374.7|11370.7|913
1664872500000|2022-10-04 08:35:00|11376.2|11372.2|11379.3|11375.3|11379.3|11375.3|11376.2|11372.2|2310
1664872800000|2022-10-04 08:40:00|11377.8|11373.8|11377.8|11373.8|11380.9|11376.9|11377.8|11373.8|2248
1664873100000|2022-10-04 08:45:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11373.1|11369.1|931
1664873400000|2022-10-04 08:50:00|11379.3|11375.3|11379.3|11375.3|11384|11380|11379.3|11375.3|1292
1664873700000|2022-10-04 08:55:00|11377.8|11373.8|11377.8|11373.8|11379.3|11375.3|11376.2|11372.2|1434
1664874000000|2022-10-04 09:00:00|11379.3|11375.3|11382.5|11378.5|11384|11380|11377.8|11373.8|2019
1664874300000|2022-10-04 09:05:00|11380.9|11376.9|11377.8|11373.8|11382.5|11378.5|11376.2|11372.2|2032
1664874600000|2022-10-04 09:10:00|11376.2|11372.2|11371.5|11367.5|11377.8|11373.8|11371.5|11367.5|1598
1664874900000|2022-10-04 09:15:00|11373.1|11369.1|11377.8|11373.8|11382.5|11378.5|11373.1|11369.1|2746
1664875200000|2022-10-04 09:20:00|11376.2|11372.2|11373.1|11369.1|11376.2|11372.2|11368.4|11364.4|2656
1664875500000|2022-10-04 09:25:00|11371.5|11367.5|11377.8|11373.8|11379.3|11375.3|11371.5|11367.5|1530
1664875800000|2022-10-04 09:30:00|11379.3|11375.3|11379.3|11375.3|11380.9|11376.9|11377.8|11373.8|1742
1664876100000|2022-10-04 09:35:00|11377.8|11373.8|11380.9|11376.9|11382.5|11378.5|11377.8|11373.8|1264
1664876400000|2022-10-04 09:40:00|11382.5|11378.5|11391.8|11387.8|11395|11391|11378.6|11374.6|5275
1664876700000|2022-10-04 09:45:00|11390.3|11386.3|11385.6|11381.6|11390.3|11386.3|11385.6|11381.6|1530
1664877000000|2022-10-04 09:50:00|11387.2|11383.2|11385.6|11381.6|11388.7|11384.7|11384|11380|1595
1664877300000|2022-10-04 09:55:00|11384.8|11380.8|11377.8|11373.8|11388.7|11384.7|11376.2|11372.2|2884
1664877600000|2022-10-04 10:00:00|11376.2|11372.2|11377.8|11373.8|11380.9|11376.9|11376.2|11372.2|2506
1664877900000|2022-10-04 10:05:00|11379.3|11375.3|11380.9|11376.9|11380.9|11376.9|11374.7|11370.7|1332
1664878200000|2022-10-04 10:10:00|11379.3|11375.3|11380.9|11376.9|11382.5|11378.5|11377.8|11373.8|875
1664878500000|2022-10-04 10:15:00|11379.3|11375.3|11388.7|11384.7|11388.7|11384.7|11379.3|11375.3|1418
1664878800000|2022-10-04 10:20:00|11390.3|11386.3|11387.2|11383.2|11390.3|11386.3|11387.2|11383.2|649
1664879100000|2022-10-04 10:25:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11385.6|11381.6|1350
1664879400000|2022-10-04 10:30:00|11390.3|11386.3|11388.7|11384.7|11391.8|11387.8|11387.2|11383.2|3057
1664879700000|2022-10-04 10:35:00|11387.2|11383.2|11384|11380|11387.9|11383.9|11384|11380|888
1664880000000|2022-10-04 10:40:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11379.3|11375.3|1866
1664880300000|2022-10-04 10:45:00|11380.9|11376.9|11385.6|11381.6|11385.6|11381.6|11379.3|11375.3|1137
1664880600000|2022-10-04 10:50:00|11384|11380|11382.5|11378.5|11387.2|11383.2|11380.9|11376.9|1491
1664880900000|2022-10-04 10:55:00|11380.9|11376.9|11376.2|11372.2|11382.5|11378.5|11376.2|11372.2|1976
1664881200000|2022-10-04 11:00:00|11374.7|11370.7|11368.4|11364.4|11376.2|11372.2|11368.4|11364.4|3268
1664881500000|2022-10-04 11:05:00|11370|11366|11366.8|11362.8|11371.5|11367.5|11363.7|11359.7|4211
1664881800000|2022-10-04 11:10:00|11365.3|11361.3|11370|11366|11370|11366|11365.3|11361.3|1865
1664882100000|2022-10-04 11:15:00|11368.4|11364.4|11370|11366|11371.5|11367.5|11366.8|11362.8|2040
1664882400000|2022-10-04 11:20:00|11368.4|11364.4|11370|11366|11371.5|11367.5|11366.8|11362.8|2583
1664882700000|2022-10-04 11:25:00|11371.5|11367.5|11373.1|11369.1|11374.7|11370.7|11370|11366|1441
1664883000000|2022-10-04 11:30:00|11374.7|11370.7|11379.3|11375.3|11380.9|11376.9|11374.7|11370.7|3493
1664883300000|2022-10-04 11:35:00|11377.8|11373.8|11380.9|11376.9|11382.5|11378.5|11377.8|11373.8|3160
1664883600000|2022-10-04 11:40:00|11379.3|11375.3|11379.3|11375.3|11380.9|11376.9|11377.8|11373.8|2717
1664883900000|2022-10-04 11:45:00|11377.8|11373.8|11371.5|11367.5|11379.3|11375.3|11371.5|11367.5|2895
1664884200000|2022-10-04 11:50:00|11373.1|11369.1|11376.2|11372.2|11377.8|11373.8|11371.5|11367.5|5103
1664884500000|2022-10-04 11:55:00|11374.7|11370.7|11374.7|11370.7|11377.8|11373.8|11371.5|11367.5|1383
1664884800000|2022-10-04 12:00:00|11373.1|11369.1|11373.1|11369.1|11376.2|11372.2|11366.8|11362.8|2701
1664885100000|2022-10-04 12:05:00|11374.7|11370.7|11368.4|11364.4|11376.2|11372.2|11366.8|11362.8|2975
1664885400000|2022-10-04 12:10:00|11366.8|11362.8|11368.4|11364.4|11371.5|11367.5|11366.8|11362.8|3959
1664885700000|2022-10-04 12:15:00|11370|11366|11373.1|11369.1|11374.7|11370.7|11368.4|11364.4|3683
1664886000000|2022-10-04 12:20:00|11371.5|11367.5|11355.9|11351.9|11371.5|11367.5|11351.2|11347.2|8521
1664886300000|2022-10-04 12:25:00|11354.3|11350.3|11360.6|11356.6|11363.7|11359.7|11352.8|11348.8|4492
1664886600000|2022-10-04 12:30:00|11359|11355|11357.5|11353.5|11362.2|11358.2|11355.9|11351.9|2676
1664886900000|2022-10-04 12:35:00|11355.9|11351.9|11362.2|11358.2|11362.2|11358.2|11355.9|11351.9|3708
1664887200000|2022-10-04 12:40:00|11360.6|11356.6|11370|11366|11371.5|11367.5|11360.6|11356.6|4698
1664887500000|2022-10-04 12:45:00|11368.4|11364.4|11371.5|11367.5|11371.5|11367.5|11363.7|11359.7|4336
1664887800000|2022-10-04 12:50:00|11370|11366|11371.5|11367.5|11373.1|11369.1|11366.8|11362.8|3138
1664888100000|2022-10-04 12:55:00|11370|11366|11363.7|11359.7|11370|11366|11359|11355|4507
1664888400000|2022-10-04 13:00:00|11365.3|11361.3|11362.2|11358.2|11365.3|11361.3|11359|11355|4959
1664888700000|2022-10-04 13:05:00|11363.7|11359.7|11366.8|11362.8|11368.4|11364.4|11362.2|11358.2|3709
1664889000000|2022-10-04 13:10:00|11368.4|11364.4|11368.4|11364.4|11371.5|11367.5|11363.7|11359.7|3118
1664889300000|2022-10-04 13:15:00|11366.8|11362.8|11363.7|11359.7|11371.5|11367.5|11363.7|11359.7|2728
1664889600000|2022-10-04 13:20:00|11362.2|11358.2|11359|11355|11363.7|11359.7|11355.9|11351.9|5143
1664889900000|2022-10-04 13:25:00|11357.5|11353.5|11354.3|11350.3|11359|11355|11352.8|11348.8|5878
1664890200000|2022-10-04 13:30:00|11355.1|11351.1|11352.8|11348.8|11355.9|11351.9|11348.1|11344.1|7307
1664890500000|2022-10-04 13:35:00|11351.2|11347.2|11335.6|11331.6|11354.3|11350.3|11335.6|11331.6|6242
1664890800000|2022-10-04 13:40:00|11334|11330|11321.5|11317.5|11337.2|11333.2|11320|11316|9031
1664891100000|2022-10-04 13:45:00|11323.1|11319.1|11337.2|11333.2|11338.7|11334.7|11323.1|11319.1|8722
1664891400000|2022-10-04 13:50:00|11335.6|11331.6|11332.5|11328.5|11343.4|11339.4|11330.9|11326.9|8245
1664891700000|2022-10-04 13:55:00|11330.9|11326.9|11337.2|11333.2|11343.4|11339.4|11330.9|11326.9|7989
1664892000000|2022-10-04 14:00:00|11345|11341|11373.1|11369.1|11376.2|11372.2|11343.4|11339.4|16509
1664892300000|2022-10-04 14:05:00|11374.7|11370.7|11388.7|11384.7|11390.3|11386.3|11374.7|11370.7|11867
1664892600000|2022-10-04 14:10:00|11387.2|11383.2|11373.1|11369.1|11388.7|11384.7|11373.1|11369.1|12798
1664892900000|2022-10-04 14:15:00|11374.7|11370.7|11373.1|11369.1|11379.3|11375.3|11371.5|11367.5|5772
1664893200000|2022-10-04 14:20:00|11371.5|11367.5|11373.1|11369.1|11374.7|11370.7|11370|11366|9645
1664893500000|2022-10-04 14:25:00|11371.5|11367.5|11373.1|11369.1|11376.2|11372.2|11371.5|11367.5|6550
1664893800000|2022-10-04 14:30:00|11371.5|11367.5|11368.4|11364.4|11373.1|11369.1|11365.3|11361.3|4660
1664894100000|2022-10-04 14:35:00|11370|11366|11382.5|11378.5|11384|11380|11368.4|11364.4|6077
1664894400000|2022-10-04 14:40:00|11384|11380|11371.5|11367.5|11384|11380|11370|11366|4957
1664894700000|2022-10-04 14:45:00|11370|11366|11373.1|11369.1|11379.3|11375.3|11370|11366|3852
1664895000000|2022-10-04 14:50:00|11374.7|11370.7|11377.8|11373.8|11377.8|11373.8|11368.4|11364.4|4501
1664895300000|2022-10-04 14:55:00|11376.2|11372.2|11373.1|11369.1|11376.2|11372.2|11370|11366|6657
1664895600000|2022-10-04 15:00:00|11374.7|11370.7|11360.6|11356.6|11376.2|11372.2|11360.6|11356.6|9013
1664895900000|2022-10-04 15:05:00|11362.2|11358.2|11366.8|11362.8|11366.8|11362.8|11357.5|11353.5|5272
1664896200000|2022-10-04 15:10:00|11365.3|11361.3|11360.6|11356.6|11366.8|11362.8|11359|11355|3299
1664896500000|2022-10-04 15:15:00|11362.2|11358.2|11352.8|11348.8|11362.2|11358.2|11352.8|11348.8|5968
1664896800000|2022-10-04 15:20:00|11351.2|11347.2|11348.1|11344.1|11352.8|11348.8|11346.5|11342.5|5623
1664897100000|2022-10-04 15:25:00|11346.5|11342.5|11351.2|11347.2|11351.2|11347.2|11345|11341|4925
1664897400000|2022-10-04 15:30:00|11352.8|11348.8|11354.3|11350.3|11355.9|11351.9|11349.7|11345.7|3089
1664897700000|2022-10-04 15:35:00|11352.8|11348.8|11349.7|11345.7|11352.8|11348.8|11346.5|11342.5|4411
1664898000000|2022-10-04 15:40:00|11348.1|11344.1|11354.3|11350.3|11354.3|11350.3|11348.1|11344.1|1582
1664898300000|2022-10-04 15:45:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|3151
1664898600000|2022-10-04 15:50:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|2413
1664898900000|2022-10-04 15:55:00|11351.2|11347.2|11354.3|11350.3|11355.9|11351.9|11351.2|11347.2|2080
1664899200000|2022-10-04 16:00:00|11355.9|11351.9|11359|11355|11359|11355|11354.3|11350.3|2443
1664899500000|2022-10-04 16:05:00|11360.6|11356.6|11363.7|11359.7|11363.7|11359.7|11359|11355|3652
1664899800000|2022-10-04 16:10:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11359|11355|1674
1664900100000|2022-10-04 16:15:00|11361.4|11357.4|11359|11355|11362.2|11358.2|11359|11355|1571
1664900400000|2022-10-04 16:20:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|1547
1664900700000|2022-10-04 16:25:00|11354.3|11350.3|11357.5|11353.5|11359|11355|11354.3|11350.3|1605
1664901000000|2022-10-04 16:30:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|1928
1664901300000|2022-10-04 16:35:00|11354.3|11350.3|11352.8|11348.8|11355.9|11351.9|11352.8|11348.8|1670
1664901600000|2022-10-04 16:40:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11348.1|11344.1|2045
1664901900000|2022-10-04 16:45:00|11349.7|11345.7|11352.8|11348.8|11354.3|11350.3|11348.1|11344.1|1399
1664902200000|2022-10-04 16:50:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|1212
1664902500000|2022-10-04 16:55:00|11352.8|11348.8|11346.5|11342.5|11352.8|11348.8|11346.5|11342.5|3803
1664902800000|2022-10-04 17:00:00|11345|11341|11348.1|11344.1|11349.7|11345.7|11345|11341|1462
1664903100000|2022-10-04 17:05:00|11349.7|11345.7|11351.2|11347.2|11352.8|11348.8|11346.5|11342.5|2526
1664903400000|2022-10-04 17:10:00|11352.8|11348.8|11346.5|11342.5|11352.8|11348.8|11346.5|11342.5|1667
1664903700000|2022-10-04 17:15:00|11347.3|11343.3|11346.5|11342.5|11347.3|11343.3|11343.4|11339.4|1874
1664904000000|2022-10-04 17:20:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11343.4|11339.4|4491
1664904300000|2022-10-04 17:25:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11346.5|11342.5|2217
1664904600000|2022-10-04 17:30:00|11351.2|11347.2|11348.1|11344.1|11352.8|11348.8|11348.1|11344.1|1129
1664904900000|2022-10-04 17:35:00|11346.5|11342.5|11349.7|11345.7|11349.7|11345.7|11343.4|11339.4|1270
1664905200000|2022-10-04 17:40:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|2004
1664905500000|2022-10-04 17:45:00|11349.7|11345.7|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|2340
1664905800000|2022-10-04 17:50:00|11349.7|11345.7|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|3554
1664906100000|2022-10-04 17:55:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|1382
1664906400000|2022-10-04 18:00:00|11343.4|11339.4|11340.3|11336.3|11345|11341|11340.3|11336.3|1949
1664906700000|2022-10-04 18:05:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|1755
1664907000000|2022-10-04 18:10:00|11343.4|11339.4|11338.7|11334.7|11343.4|11339.4|11338.7|11334.7|1380
1664907300000|2022-10-04 18:15:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|1961
1664907600000|2022-10-04 18:20:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|2142
1664907900000|2022-10-04 18:25:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11338.7|11334.7|1989
1664908200000|2022-10-04 18:30:00|11340.3|11336.3|11343.4|11339.4|11343.4|11339.4|11338.7|11334.7|2235
1664908500000|2022-10-04 18:35:00|11345|11341|11346.5|11342.5|11348.1|11344.1|11343.4|11339.4|1814
1664908800000|2022-10-04 18:40:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11346.5|11342.5|2508
1664909100000|2022-10-04 18:45:00|11348.1|11344.1|11345|11341|11349.7|11345.7|11345|11341|1941
1664909400000|2022-10-04 18:50:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11341.8|11337.8|1996
1664909700000|2022-10-04 18:55:00|11343.4|11339.4|11351.2|11347.2|11352.8|11348.8|11343.4|11339.4|11483
1664910000000|2022-10-04 19:00:00|11349.7|11345.7|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|2247
1664910300000|2022-10-04 19:05:00|11352.8|11348.8|11348.1|11344.1|11352.8|11348.8|11348.1|11344.1|2039
1664910600000|2022-10-04 19:10:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11343.4|11339.4|4520
1664910900000|2022-10-04 19:15:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1691
1664911200000|2022-10-04 19:20:00|11347.3|11343.3|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|884
1664911500000|2022-10-04 19:25:00|11348.1|11344.1|11351.2|11347.2|11352.8|11348.8|11348.1|11344.1|2077
1664911800000|2022-10-04 19:30:00|11349.7|11345.7|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|1083
1664912100000|2022-10-04 19:35:00|11349.7|11345.7|11351.2|11347.2|11352.8|11348.8|11348.1|11344.1|2195
1664912400000|2022-10-04 19:40:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|2241
1664912700000|2022-10-04 19:45:00|11351.2|11347.2|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|1491
1664913000000|2022-10-04 19:50:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|4664
1664913300000|2022-10-04 19:55:00|11348.1|11344.1|11337.2|11333.2|11348.1|11344.1|11337.2|11333.2|4199
1664913600000|2022-10-04 20:00:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|5009
1664913900000|2022-10-04 20:05:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11334|11330|2043
1664914200000|2022-10-04 20:10:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11334|11330|1824
1664914500000|2022-10-04 20:15:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|2001
1664914800000|2022-10-04 20:20:00|11335.6|11331.6|11341.8|11337.8|11341.8|11337.8|11335.6|11331.6|2030
1664915100000|2022-10-04 20:25:00|11343.4|11339.4|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|1667
1664915400000|2022-10-04 20:30:00|11338.7|11334.7|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|763
1664915700000|2022-10-04 20:35:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|935
1664916000000|2022-10-04 20:40:00|11341.8|11337.8|11338.7|11334.7|11341.8|11337.8|11337.2|11333.2|2191
1664916300000|2022-10-04 20:45:00|11337.2|11333.2|11338.7|11334.7|11341.8|11337.8|11337.2|11333.2|2481
1664916600000|2022-10-04 20:50:00|11340.3|11336.3|11337.2|11333.2|11340.3|11336.3|11337.2|11333.2|994
1664916900000|2022-10-04 20:55:00|11338.7|11334.7|11335.6|11331.6|11338.7|11334.7|11335.6|11331.6|2219
1664920800000|2022-10-04 22:00:00|11334|11330|11338.7|11334.7|11338.7|11334.7|11332.5|11328.5|1131
1664921100000|2022-10-04 22:05:00|11337.2|11333.2|11337.2|11333.2|11340.3|11336.3|11337.2|11333.2|429
1664921400000|2022-10-04 22:10:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|216
1664921700000|2022-10-04 22:15:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|479
1664922000000|2022-10-04 22:20:00|11338.7|11334.7|11341.8|11337.8|11341.8|11337.8|11338.7|11334.7|447
1664922300000|2022-10-04 22:25:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|74
1664922600000|2022-10-04 22:30:00|||||||||120
1664922900000|2022-10-04 22:35:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|163
1664923200000|2022-10-04 22:40:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|115
1664923500000|2022-10-04 22:45:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|151
1664923800000|2022-10-04 22:50:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|418
1664924100000|2022-10-04 22:55:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|210
1664924400000|2022-10-04 23:00:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|34
1664924700000|2022-10-04 23:05:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|157
1664925000000|2022-10-04 23:10:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|422
1664925300000|2022-10-04 23:15:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|83
1664925600000|2022-10-04 23:20:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|244
1664925900000|2022-10-04 23:25:00|11341.1|11337.1|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|168
1664926200000|2022-10-04 23:30:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|227
1664926500000|2022-10-04 23:35:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|94
1664926800000|2022-10-04 23:40:00|||||||||166
1664927100000|2022-10-04 23:45:00|||||||||86
1664927400000|2022-10-04 23:50:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|132
1664927700000|2022-10-04 23:55:00|11345|11341|11345|11341|11345|11341|11345|11341|245
1664928000000|2022-10-05 00:00:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|541
1664928300000|2022-10-05 00:05:00|11340.3|11336.3|11343.4|11339.4|11345|11341|11340.3|11336.3|866
1664928600000|2022-10-05 00:10:00|11345|11341|11341.8|11337.8|11345|11341|11340.3|11336.3|556
1664928900000|2022-10-05 00:15:00|11343.4|11339.4|11345|11341|11345|11341|11341.8|11337.8|1157
1664929200000|2022-10-05 00:20:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|417
1664929500000|2022-10-05 00:25:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|444
1664929800000|2022-10-05 00:30:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|805
1664930100000|2022-10-05 00:35:00|11345|11341|11341.8|11337.8|11345|11341|11341.8|11337.8|185
1664930400000|2022-10-05 00:40:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|375
1664930700000|2022-10-05 00:45:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|341
1664931000000|2022-10-05 00:50:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|342
1664931300000|2022-10-05 00:55:00|11345|11341|11348.1|11344.1|11348.1|11344.1|11343.4|11339.4|855
1664931600000|2022-10-05 01:00:00|11346.5|11342.5|11346.5|11342.5|11349.7|11345.7|11345|11341|1377
1664931900000|2022-10-05 01:05:00|11345|11341|11348.1|11344.1|11351.2|11347.2|11345|11341|534
1664932200000|2022-10-05 01:10:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|453
1664932500000|2022-10-05 01:15:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|306
1664932800000|2022-10-05 01:20:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|514
1664933100000|2022-10-05 01:25:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|511
1664933400000|2022-10-05 01:30:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11345|11341|662
1664933700000|2022-10-05 01:35:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|409
1664934000000|2022-10-05 01:40:00|11345|11341|11343.4|11339.4|11345|11341|11341.8|11337.8|800
1664934300000|2022-10-05 01:45:00|11345|11341|11346.5|11342.5|11348.1|11344.1|11345|11341|144
1664934600000|2022-10-05 01:50:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|402
1664934900000|2022-10-05 01:55:00|11348.1|11344.1|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|1023
1664935200000|2022-10-05 02:00:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|1055
1664935500000|2022-10-05 02:05:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|897
1664935800000|2022-10-05 02:10:00|11350.4|11346.4|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|547
1664936100000|2022-10-05 02:15:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|212
1664936400000|2022-10-05 02:20:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|213
1664936700000|2022-10-05 02:25:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|335
1664937000000|2022-10-05 02:30:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|202
1664937300000|2022-10-05 02:35:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|494
1664937600000|2022-10-05 02:40:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|367
1664937900000|2022-10-05 02:45:00|||||||||63
1664938200000|2022-10-05 02:50:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11343.4|11339.4|986
1664938500000|2022-10-05 02:55:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|823
1664938800000|2022-10-05 03:00:00|11341.8|11337.8|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|705
1664939100000|2022-10-05 03:05:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|420
1664939400000|2022-10-05 03:10:00|||||||||170
1664939700000|2022-10-05 03:15:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|843
1664940000000|2022-10-05 03:20:00|11342.6|11338.6|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|282
1664940300000|2022-10-05 03:25:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|111
1664940600000|2022-10-05 03:30:00|11341.8|11337.8|11338.7|11334.7|11343.4|11339.4|11338.7|11334.7|694
1664940900000|2022-10-05 03:35:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|375
1664941200000|2022-10-05 03:40:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|527
1664941500000|2022-10-05 03:45:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|725
1664941800000|2022-10-05 03:50:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|60
1664942100000|2022-10-05 03:55:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|109
1664942400000|2022-10-05 04:00:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|255
1664942700000|2022-10-05 04:05:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|609
1664943000000|2022-10-05 04:10:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|638
1664943300000|2022-10-05 04:15:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|109
1664943600000|2022-10-05 04:20:00|||||||||22
1664943900000|2022-10-05 04:25:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11334|11330|564
1664944200000|2022-10-05 04:30:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|516
1664944500000|2022-10-05 04:35:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|297
1664944800000|2022-10-05 04:40:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|384
1664945100000|2022-10-05 04:45:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11337.2|11333.2|711
1664945400000|2022-10-05 04:50:00|||||||||211
1664945700000|2022-10-05 04:55:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|315
1664946000000|2022-10-05 05:00:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|526
1664946300000|2022-10-05 05:05:00|11345|11341|11345|11341|11345|11341|11345|11341|605
1664946600000|2022-10-05 05:10:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|326
1664946900000|2022-10-05 05:15:00|11345|11341|11348.1|11344.1|11348.1|11344.1|11345|11341|713
1664947200000|2022-10-05 05:20:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|408
1664947500000|2022-10-05 05:25:00|11345|11341|11349.7|11345.7|11349.7|11345.7|11345|11341|1124
1664947800000|2022-10-05 05:30:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11345|11341|437
1664948100000|2022-10-05 05:35:00|11343.4|11339.4|11343.4|11339.4|11344.2|11340.2|11343.4|11339.4|294
1664948400000|2022-10-05 05:40:00|11341.8|11337.8|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|291
1664948700000|2022-10-05 05:45:00|11341.8|11337.8|11338.7|11334.7|11341.8|11337.8|11338.7|11334.7|481
1664949000000|2022-10-05 05:50:00|11337.9|11333.9|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|422
1664949300000|2022-10-05 05:55:00|11337.2|11333.2|11340.3|11336.3|11340.3|11336.3|11337.2|11333.2|569
1664949600000|2022-10-05 06:00:00|11341.8|11337.8|11340.3|11336.3|11343.4|11339.4|11338.7|11334.7|685
1664949900000|2022-10-05 06:05:00|11341.8|11337.8|11338.7|11334.7|11341.8|11337.8|11335.6|11331.6|615
1664950200000|2022-10-05 06:10:00|11340.3|11336.3|11338.7|11334.7|11341.8|11337.8|11338.7|11334.7|348
1664950500000|2022-10-05 06:15:00|11340.3|11336.3|11346.5|11342.5|11348.1|11344.1|11338.7|11334.7|751
1664950800000|2022-10-05 06:20:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11345|11341|862
1664951100000|2022-10-05 06:25:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11341.8|11337.8|618
1664951400000|2022-10-05 06:30:00|11344.2|11340.2|11340.3|11336.3|11345|11341|11340.3|11336.3|682
1664951700000|2022-10-05 06:35:00|11338.7|11334.7|11335.6|11331.6|11340.3|11336.3|11334|11330|1134
1664952000000|2022-10-05 06:40:00|11337.2|11333.2|11330.9|11326.9|11337.2|11333.2|11330.9|11326.9|1434
1664952300000|2022-10-05 06:45:00|11329.3|11325.3|11326.2|11322.2|11330.9|11326.9|11324.7|11320.7|1832
1664952600000|2022-10-05 06:50:00|11324.7|11320.7|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|2002
1664952900000|2022-10-05 06:55:00|11327.8|11323.8|11323.1|11319.1|11327.8|11323.8|11321.5|11317.5|2198
1664953200000|2022-10-05 07:00:00|11324.7|11320.7|11315.3|11311.3|11324.7|11320.7|11313.7|11309.7|3443
1664953500000|2022-10-05 07:05:00|11313.7|11309.7|11313.7|11309.7|11316.8|11312.8|11307.5|11303.5|6268
1664953800000|2022-10-05 07:10:00|11315.3|11311.3|11316.8|11312.8|11323.1|11319.1|11313.7|11309.7|4419
1664954100000|2022-10-05 07:15:00|11318.4|11314.4|11320|11316|11324.7|11320.7|11315.3|11311.3|2372
1664954400000|2022-10-05 07:20:00|11321.5|11317.5|11312.2|11308.2|11321.5|11317.5|11310.6|11306.6|2243
1664954700000|2022-10-05 07:25:00|11310.6|11306.6|11309|11305|11315.3|11311.3|11309|11305|2062
1664955000000|2022-10-05 07:30:00|11307.5|11303.5|11302.8|11298.8|11309|11305|11302.8|11298.8|4276
1664955300000|2022-10-05 07:35:00|11304.3|11300.3|11304.3|11300.3|11307.5|11303.5|11301.2|11297.2|1756
1664955600000|2022-10-05 07:40:00|11305.9|11301.9|11307.5|11303.5|11309|11305|11302.8|11298.8|1935
1664955900000|2022-10-05 07:45:00|11309|11305|11304.3|11300.3|11309|11305|11304.3|11300.3|1345
1664956200000|2022-10-05 07:50:00|11302.8|11298.8|11309|11305|11310.6|11306.6|11302.8|11298.8|2932
1664956500000|2022-10-05 07:55:00|11310.6|11306.6|11307.5|11303.5|11312.2|11308.2|11304.3|11300.3|2093
1664956800000|2022-10-05 08:00:00|11305.9|11301.9|11302.8|11298.8|11307.5|11303.5|11296.5|11292.5|3565
1664957100000|2022-10-05 08:05:00|11301.2|11297.2|11295|11291|11301.2|11297.2|11293.4|11289.4|4199
1664957400000|2022-10-05 08:10:00|11295.8|11291.8|11293.4|11289.4|11298.1|11294.1|11293.4|11289.4|3857
1664957700000|2022-10-05 08:15:00|11291.8|11287.8|11284|11280|11293.4|11289.4|11284|11280|4151
1664958000000|2022-10-05 08:20:00|11285.6|11281.6|11285.6|11281.6|11290.3|11286.3|11282.5|11278.5|3023
1664958300000|2022-10-05 08:25:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|2172
1664958600000|2022-10-05 08:30:00|11288.7|11284.7|11285.6|11281.6|11291.8|11287.8|11285.6|11281.6|2440
1664958900000|2022-10-05 08:35:00|11284|11280|11280.9|11276.9|11287.2|11283.2|11279.3|11275.3|8110
1664959200000|2022-10-05 08:40:00|11282.5|11278.5|11284|11280|11284|11280|11280.9|11276.9|1567
1664959500000|2022-10-05 08:45:00|11282.5|11278.5|11287.2|11283.2|11287.2|11283.2|11282.5|11278.5|1819
1664959800000|2022-10-05 08:50:00|11288.7|11284.7|11291.8|11287.8|11291.8|11287.8|11288.7|11284.7|2745
1664960100000|2022-10-05 08:55:00|11290.3|11286.3|11284|11280|11291.8|11287.8|11284|11280|1682
1664960400000|2022-10-05 09:00:00|11285.6|11281.6|11285.6|11281.6|11288.7|11284.7|11280.9|11276.9|2512
1664960700000|2022-10-05 09:05:00|11286.4|11282.4|11287.2|11283.2|11287.2|11283.2|11284|11280|1283
1664961000000|2022-10-05 09:10:00|11285.6|11281.6|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|1507
1664961300000|2022-10-05 09:15:00|11288.7|11284.7|11285.6|11281.6|11288.7|11284.7|11284|11280|2682
1664961600000|2022-10-05 09:20:00|11284|11280|11285.6|11281.6|11287.2|11283.2|11284|11280|2064
1664961900000|2022-10-05 09:25:00|11284|11280|11288.7|11284.7|11290.3|11286.3|11282.5|11278.5|4594
1664962200000|2022-10-05 09:30:00|11287.2|11283.2|11287.2|11283.2|11291.8|11287.8|11285.6|11281.6|1707
1664962500000|2022-10-05 09:35:00|11285.6|11281.6|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|842
1664962800000|2022-10-05 09:40:00|11285.6|11281.6|11285.6|11281.6|11290.3|11286.3|11284|11280|2371
1664963100000|2022-10-05 09:45:00|11284|11280|11287.2|11283.2|11287.2|11283.2|11284|11280|368
1664963400000|2022-10-05 09:50:00|11285.6|11281.6|11282.5|11278.5|11287.2|11283.2|11280.9|11276.9|2439
1664963700000|2022-10-05 09:55:00|11280.9|11276.9|11285.6|11281.6|11287.2|11283.2|11280.9|11276.9|2701
1664964000000|2022-10-05 10:00:00|11287.2|11283.2|11290.3|11286.3|11291.8|11287.8|11287.2|11283.2|1141
1664964300000|2022-10-05 10:05:00|11291.8|11287.8|11288.7|11284.7|11293.4|11289.4|11288.7|11284.7|2523
1664964600000|2022-10-05 10:10:00|11287.9|11283.9|11287.2|11283.2|11290.3|11286.3|11285.6|11281.6|1822
1664964900000|2022-10-05 10:15:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|3648
1664965200000|2022-10-05 10:20:00|11287.2|11283.2|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|854
1664965500000|2022-10-05 10:25:00|11287.9|11283.9|11290.3|11286.3|11290.3|11286.3|11287.2|11283.2|1163
1664965800000|2022-10-05 10:30:00|11288.7|11284.7|11293.4|11289.4|11293.4|11289.4|11288.7|11284.7|2102
1664966100000|2022-10-05 10:35:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11290.3|11286.3|1302
1664966400000|2022-10-05 10:40:00|11295|11291|11295|11291|11296.5|11292.5|11293.4|11289.4|1973
1664966700000|2022-10-05 10:45:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|1634
1664967000000|2022-10-05 10:50:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|2764
1664967300000|2022-10-05 10:55:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11298.1|11294.1|2350
1664967600000|2022-10-05 11:00:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11296.5|11292.5|1826
1664967900000|2022-10-05 11:05:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11298.1|11294.1|1120
1664968200000|2022-10-05 11:10:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|1281
1664968500000|2022-10-05 11:15:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|1318
1664968800000|2022-10-05 11:20:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|1645
1664969100000|2022-10-05 11:25:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|1493
1664969400000|2022-10-05 11:30:00|11304.3|11300.3|11305.9|11301.9|11310.6|11306.6|11304.3|11300.3|2648
1664969700000|2022-10-05 11:35:00|11304.3|11300.3|11293.4|11289.4|11304.3|11300.3|11291.8|11287.8|2065
1664970000000|2022-10-05 11:40:00|11295|11291|11293.4|11289.4|11296.5|11292.5|11293.4|11289.4|1776
1664970300000|2022-10-05 11:45:00|11295|11291|11295|11291|11296.5|11292.5|11291.8|11287.8|1867
1664970600000|2022-10-05 11:50:00|11293.4|11289.4|11291.8|11287.8|11295|11291|11291.8|11287.8|2161
1664970900000|2022-10-05 11:55:00|11290.3|11286.3|11290.3|11286.3|11293.4|11289.4|11290.3|11286.3|2107
1664971200000|2022-10-05 12:00:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11287.2|11283.2|3098
1664971500000|2022-10-05 12:05:00|11290.3|11286.3|11288.7|11284.7|11291.8|11287.8|11285.6|11281.6|2482
1664971800000|2022-10-05 12:10:00|11287.2|11283.2|11296.5|11292.5|11298.1|11294.1|11287.2|11283.2|3722
1664972100000|2022-10-05 12:15:00|11295.8|11291.8|11291.8|11287.8|11302.8|11298.8|11288.7|11284.7|9105
1664972400000|2022-10-05 12:20:00|11290.3|11286.3|11290.3|11286.3|11293.4|11289.4|11287.2|11283.2|4003
1664972700000|2022-10-05 12:25:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11285.6|11281.6|5355
1664973000000|2022-10-05 12:30:00|11287.2|11283.2|11287.2|11283.2|11290.3|11286.3|11284|11280|3982
1664973300000|2022-10-05 12:35:00|11285.6|11281.6|11285.6|11281.6|11290.3|11286.3|11285.6|11281.6|4229
1664973600000|2022-10-05 12:40:00|11284|11280|11284|11280|11288.7|11284.7|11284|11280|5446
1664973900000|2022-10-05 12:45:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11284|11280|10621
1664974200000|2022-10-05 12:50:00|11284|11280|11288.7|11284.7|11288.7|11284.7|11284|11280|3952
1664974500000|2022-10-05 12:55:00|11290.3|11286.3|11285.6|11281.6|11290.3|11286.3|11285.6|11281.6|4656
1664974800000|2022-10-05 13:00:00|11287.2|11283.2|11285.6|11281.6|11290.3|11286.3|11285.6|11281.6|2309
1664975100000|2022-10-05 13:05:00|11287.2|11283.2|11271.5|11267.5|11287.2|11283.2|11271.5|11267.5|11105
1664975400000|2022-10-05 13:10:00|11273.1|11269.1|11276.2|11272.2|11277.8|11273.8|11270|11266|4206
1664975700000|2022-10-05 13:15:00|11274.7|11270.7|11277.8|11273.8|11279.3|11275.3|11274.7|11270.7|3212
1664976000000|2022-10-05 13:20:00|11279.3|11275.3|11276.2|11272.2|11282.5|11278.5|11274.7|11270.7|3054
1664976300000|2022-10-05 13:25:00|11275.4|11271.4|11279.3|11275.3|11279.3|11275.3|11273.1|11269.1|3006
1664976600000|2022-10-05 13:30:00|11277.8|11273.8|11282.5|11278.5|11284|11280|11277.8|11273.8|4726
1664976900000|2022-10-05 13:35:00|11280.9|11276.9|11272.3|11268.3|11282.5|11278.5|11271.5|11267.5|5214
1664977200000|2022-10-05 13:40:00|11271.5|11267.5|11271.5|11267.5|11274.7|11270.7|11268.4|11264.4|9826
1664977500000|2022-10-05 13:45:00|11273.1|11269.1|11263.7|11259.7|11276.2|11272.2|11263.7|11259.7|5561
1664977800000|2022-10-05 13:50:00|11265.3|11261.3|11260.6|11256.6|11265.3|11261.3|11259|11255|11103
1664978100000|2022-10-05 13:55:00|11262.2|11258.2|11267.6|11263.6|11270|11266|11262.2|11258.2|8147
1664978400000|2022-10-05 14:00:00|11260.6|11256.6|11235.6|11231.6|11262.9|11258.9|11232.5|11228.5|17408
1664978700000|2022-10-05 14:05:00|11237.2|11233.2|11245|11241|11246.5|11242.5|11230.9|11226.9|10465
1664979000000|2022-10-05 14:10:00|11243.4|11239.4|11234|11230|11249.7|11245.7|11232.5|11228.5|10360
1664979300000|2022-10-05 14:15:00|11232.5|11228.5|11230.9|11226.9|11237.2|11233.2|11227.8|11223.8|8257
1664979600000|2022-10-05 14:20:00|11229.3|11225.3|11238.7|11234.7|11241.8|11237.8|11229.3|11225.3|8218
1664979900000|2022-10-05 14:25:00|11239.5|11235.5|11229.3|11225.3|11239.5|11235.5|11229.3|11225.3|7634
1664980200000|2022-10-05 14:30:00|11230.9|11226.9|11238.7|11234.7|11238.7|11234.7|11229.3|11225.3|6783
1664980500000|2022-10-05 14:35:00|11237.2|11233.2|11251.2|11247.2|11251.2|11247.2|11237.2|11233.2|11061
1664980800000|2022-10-05 14:40:00|11249.7|11245.7|11248.1|11244.1|11254.3|11250.3|11246.5|11242.5|16040
1664981100000|2022-10-05 14:45:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11245|11241|7670
1664981400000|2022-10-05 14:50:00|11249.7|11245.7|11238.7|11234.7|11249.7|11245.7|11237.2|11233.2|7905
1664981700000|2022-10-05 14:55:00|11237.2|11233.2|11229.3|11225.3|11238.7|11234.7|11229.3|11225.3|6300
1664982000000|2022-10-05 15:00:00|11230.9|11226.9|11232.5|11228.5|11235.6|11231.6|11229.3|11225.3|6861
1664982300000|2022-10-05 15:05:00|11230.9|11226.9|11235.6|11231.6|11237.2|11233.2|11227.8|11223.8|4400
1664982600000|2022-10-05 15:10:00|11237.2|11233.2|11235.6|11231.6|11241.8|11237.8|11235.6|11231.6|5678
1664982900000|2022-10-05 15:15:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11235.6|11231.6|4625
1664983200000|2022-10-05 15:20:00|11235.6|11231.6|11238.7|11234.7|11238.7|11234.7|11232.5|11228.5|6521
1664983500000|2022-10-05 15:25:00|11240.3|11236.3|11237.2|11233.2|11240.3|11236.3|11234|11230|3615
1664983800000|2022-10-05 15:30:00|11235.6|11231.6|11237.2|11233.2|11238.7|11234.7|11234|11230|3602
1664984100000|2022-10-05 15:35:00|11238.7|11234.7|11240.3|11236.3|11241.8|11237.8|11237.2|11233.2|3464
1664984400000|2022-10-05 15:40:00|11241.8|11237.8|11235.6|11231.6|11241.8|11237.8|11235.6|11231.6|3655
1664984700000|2022-10-05 15:45:00|11237.2|11233.2|11235.6|11231.6|11240.3|11236.3|11235.6|11231.6|2034
1664985000000|2022-10-05 15:50:00|11234|11230|11238.7|11234.7|11240.3|11236.3|11234|11230|3307
1664985300000|2022-10-05 15:55:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11235.6|11231.6|2776
1664985600000|2022-10-05 16:00:00|11238.7|11234.7|11240.3|11236.3|11241.8|11237.8|11234|11230|3494
1664985900000|2022-10-05 16:05:00|11241.8|11237.8|11248.1|11244.1|11248.1|11244.1|11241.8|11237.8|3742
1664986200000|2022-10-05 16:10:00|11249.7|11245.7|11245|11241|11249.7|11245.7|11245|11241|2457
1664986500000|2022-10-05 16:15:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11241.8|11237.8|2567
1664986800000|2022-10-05 16:20:00|11245|11241|11245|11241|11245|11241|11240.3|11236.3|3843
1664987100000|2022-10-05 16:25:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11245|11241|1655
1664987400000|2022-10-05 16:30:00|11245|11241|11246.5|11242.5|11248.1|11244.1|11245|11241|2210
1664987700000|2022-10-05 16:35:00|11245|11241|11243.4|11239.4|11246.5|11242.5|11241.8|11237.8|2660
1664988000000|2022-10-05 16:40:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|2820
1664988300000|2022-10-05 16:45:00|11240.3|11236.3|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|1191
1664988600000|2022-10-05 16:50:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|1972
1664988900000|2022-10-05 16:55:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|4506
1664989200000|2022-10-05 17:00:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11235.6|11231.6|1366
1664989500000|2022-10-05 17:05:00|11240.3|11236.3|11238.7|11234.7|11241.8|11237.8|11237.2|11233.2|1569
1664989800000|2022-10-05 17:10:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11235.6|11231.6|1970
1664990100000|2022-10-05 17:15:00|11240.3|11236.3|11243.4|11239.4|11243.4|11239.4|11238.7|11234.7|2250
1664990400000|2022-10-05 17:20:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|2886
1664990700000|2022-10-05 17:25:00|11245|11241|11241.8|11237.8|11245|11241|11241.8|11237.8|994
1664991000000|2022-10-05 17:30:00|11240.3|11236.3|11245|11241|11245|11241|11240.3|11236.3|2746
1664991300000|2022-10-05 17:35:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11245|11241|895
1664991600000|2022-10-05 17:40:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|3307
1664991900000|2022-10-05 17:45:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|1759
1664992200000|2022-10-05 17:50:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11243.4|11239.4|2454
1664992500000|2022-10-05 17:55:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|966
1664992800000|2022-10-05 18:00:00|11243.4|11239.4|11246.5|11242.5|11246.5|11242.5|11243.4|11239.4|1543
1664993100000|2022-10-05 18:05:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|2171
1664993400000|2022-10-05 18:10:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|2148
1664993700000|2022-10-05 18:15:00|11246.5|11242.5|11251.2|11247.2|11252.8|11248.8|11246.5|11242.5|3522
1664994000000|2022-10-05 18:20:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|1676
1664994300000|2022-10-05 18:25:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|2451
1664994600000|2022-10-05 18:30:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|2936
1664994900000|2022-10-05 18:35:00|11257.5|11253.5|11254.3|11250.3|11257.5|11253.5|11254.3|11250.3|1769
1664995200000|2022-10-05 18:40:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11249.7|11245.7|4618
1664995500000|2022-10-05 18:45:00|11254.3|11250.3|11248.1|11244.1|11255.9|11251.9|11245|11241|5084
1664995800000|2022-10-05 18:50:00|11246.5|11242.5|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|6525
1664996100000|2022-10-05 18:55:00|11249.7|11245.7|11255.9|11251.9|11255.9|11251.9|11249.7|11245.7|6866
1664996400000|2022-10-05 19:00:00|11257.5|11253.5|11259|11255|11259|11255|11252.8|11248.8|10679
1664996700000|2022-10-05 19:05:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11257.5|11253.5|8820
1664997000000|2022-10-05 19:10:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11259|11255|3298
1664997300000|2022-10-05 19:15:00|11260.6|11256.6|11262.2|11258.2|11263.7|11259.7|11259|11255|3402
1664997600000|2022-10-05 19:20:00|11263.7|11259.7|11259|11255|11263.7|11259.7|11257.5|11253.5|3446
1664997900000|2022-10-05 19:25:00|11257.5|11253.5|11255.9|11251.9|11259|11255|11255.9|11251.9|3696
1664998200000|2022-10-05 19:30:00|11254.3|11250.3|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|1650
1664998500000|2022-10-05 19:35:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|786
1664998800000|2022-10-05 19:40:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|2067
1664999100000|2022-10-05 19:45:00|11254.3|11250.3|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|2168
1664999400000|2022-10-05 19:50:00|11254.3|11250.3|11251.2|11247.2|11255.9|11251.9|11251.2|11247.2|2052
1664999700000|2022-10-05 19:55:00|11252.8|11248.8|11254.3|11250.3|11255.9|11251.9|11251.2|11247.2|3234
1665000000000|2022-10-05 20:00:00|11252.8|11248.8|11260.6|11256.6|11263.7|11259.7|11252.8|11248.8|7337
1665000300000|2022-10-05 20:05:00|11262.2|11258.2|11259|11255|11262.2|11258.2|11257.5|11253.5|2660
1665000600000|2022-10-05 20:10:00|11260.6|11256.6|11255.9|11251.9|11260.6|11256.6|11255.9|11251.9|2242
1665000900000|2022-10-05 20:15:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|2753
1665001200000|2022-10-05 20:20:00|11254.3|11250.3|11260.6|11256.6|11260.6|11256.6|11254.3|11250.3|4244
1665001500000|2022-10-05 20:25:00|11262.2|11258.2|11259|11255|11262.2|11258.2|11259|11255|3112
1665001800000|2022-10-05 20:30:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|441
1665002100000|2022-10-05 20:35:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|1842
1665002400000|2022-10-05 20:40:00|11257.5|11253.5|11254.3|11250.3|11257.5|11253.5|11254.3|11250.3|972
1665002700000|2022-10-05 20:45:00|11255.9|11251.9|11257.5|11253.5|11259|11255|11255.9|11251.9|1810
1665003000000|2022-10-05 20:50:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|2341
1665003300000|2022-10-05 20:55:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|1587
1665007200000|2022-10-05 22:00:00|11259|11255|11257.5|11253.5|11260.6|11256.6|11255.9|11251.9|741
1665007500000|2022-10-05 22:05:00|||||||||98
1665007800000|2022-10-05 22:10:00|11259|11255|11255.9|11251.9|11259|11255|11255.9|11251.9|526
1665008100000|2022-10-05 22:15:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|154
1665008400000|2022-10-05 22:20:00|11255.9|11251.9|11259|11255|11259|11255|11255.9|11251.9|536
1665008700000|2022-10-05 22:25:00|11259.8|11255.8|11259|11255|11259.8|11255.8|11259|11255|81
1665009000000|2022-10-05 22:30:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|333
1665009300000|2022-10-05 22:35:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|140
1665009600000|2022-10-05 22:40:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|144
1665009900000|2022-10-05 22:45:00|||||||||179
1665010200000|2022-10-05 22:50:00|||||||||134
1665010500000|2022-10-05 22:55:00|11255.1|11251.1|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|61
1665010800000|2022-10-05 23:00:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|180
1665011100000|2022-10-05 23:05:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|128
1665011400000|2022-10-05 23:10:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|100
1665011700000|2022-10-05 23:15:00|11255.1|11251.1|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|71
1665012000000|2022-10-05 23:20:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|47
1665012300000|2022-10-05 23:25:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|144
1665012600000|2022-10-05 23:30:00|||||||||20
1665012900000|2022-10-05 23:35:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|850
1665013200000|2022-10-05 23:40:00|11260.6|11256.6|11255.9|11251.9|11260.6|11256.6|11255.9|11251.9|532
1665013500000|2022-10-05 23:45:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|139
1665013800000|2022-10-05 23:50:00|11252.8|11248.8|11255.9|11251.9|11257.5|11253.5|11251.2|11247.2|586
1665014100000|2022-10-05 23:55:00|11256.7|11252.7|11259|11255|11259|11255|11255.9|11251.9|1160
1665014400000|2022-10-06 00:00:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11257.5|11253.5|348
1665014700000|2022-10-06 00:05:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|235
1665015000000|2022-10-06 00:10:00|11260.6|11256.6|11259|11255|11262.2|11258.2|11259|11255|403
1665015300000|2022-10-06 00:15:00|11257.5|11253.5|11265.3|11261.3|11265.3|11261.3|11255.9|11251.9|860
1665015600000|2022-10-06 00:20:00|11263.7|11259.7|11266.8|11262.8|11266.8|11262.8|11263.7|11259.7|1107
1665015900000|2022-10-06 00:25:00|11268.4|11264.4|11270|11266|11271.5|11267.5|11268.4|11264.4|2213
1665016200000|2022-10-06 00:30:00|11268.4|11264.4|11270|11266|11273.1|11269.1|11268.4|11264.4|1503
1665016500000|2022-10-06 00:35:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11268.4|11264.4|740
1665016800000|2022-10-06 00:40:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|367
1665017100000|2022-10-06 00:45:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|718
1665017400000|2022-10-06 00:50:00|11271.5|11267.5|11268.4|11264.4|11271.5|11267.5|11266.8|11262.8|1063
1665017700000|2022-10-06 00:55:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11265.3|11261.3|1049
1665018000000|2022-10-06 01:00:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|6199
1665018300000|2022-10-06 01:05:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|717
1665018600000|2022-10-06 01:10:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|730
1665018900000|2022-10-06 01:15:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11260.6|11256.6|1556
1665019200000|2022-10-06 01:20:00|11265.3|11261.3|11262.2|11258.2|11265.3|11261.3|11262.2|11258.2|365
1665019500000|2022-10-06 01:25:00|11260.6|11256.6|11257.5|11253.5|11263.7|11259.7|11257.5|11253.5|2306
1665019800000|2022-10-06 01:30:00|11259|11255|11262.2|11258.2|11262.2|11258.2|11259|11255|329
1665020100000|2022-10-06 01:35:00|11262.9|11258.9|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|647
1665020400000|2022-10-06 01:40:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|466
1665020700000|2022-10-06 01:45:00|11262.2|11258.2|11265.3|11261.3|11266.8|11262.8|11262.2|11258.2|1002
1665021000000|2022-10-06 01:50:00|11263.7|11259.7|11259|11255|11263.7|11259.7|11259|11255|1612
1665021300000|2022-10-06 01:55:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11255.9|11251.9|891
1665021600000|2022-10-06 02:00:00|11255.9|11251.9|11259|11255|11262.2|11258.2|11255.9|11251.9|508
1665021900000|2022-10-06 02:05:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|2286
1665022200000|2022-10-06 02:10:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|665
1665022500000|2022-10-06 02:15:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|517
1665022800000|2022-10-06 02:20:00|11259|11255|11254.3|11250.3|11259|11255|11254.3|11250.3|171
1665023100000|2022-10-06 02:25:00|11255.9|11251.9|11259|11255|11259|11255|11255.9|11251.9|304
1665023400000|2022-10-06 02:30:00|11257.5|11253.5|11255.9|11251.9|11259|11255|11255.9|11251.9|135
1665023700000|2022-10-06 02:35:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|600
1665024000000|2022-10-06 02:40:00|11255.9|11251.9|11257.5|11253.5|11259|11255|11255.9|11251.9|208
1665024300000|2022-10-06 02:45:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|208
1665024600000|2022-10-06 02:50:00|11259|11255|11255.9|11251.9|11259|11255|11255.9|11251.9|339
1665024900000|2022-10-06 02:55:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|251
1665025200000|2022-10-06 03:00:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|270
1665025500000|2022-10-06 03:05:00|11257.5|11253.5|11260.6|11256.6|11260.6|11256.6|11257.5|11253.5|589
1665025800000|2022-10-06 03:10:00|11259|11255|11265.3|11261.3|11265.3|11261.3|11259|11255|476
1665026100000|2022-10-06 03:15:00|11263.7|11259.7|11266.8|11262.8|11268.4|11264.4|11263.7|11259.7|670
1665026400000|2022-10-06 03:20:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|277
1665026700000|2022-10-06 03:25:00|11268.4|11264.4|11265.3|11261.3|11268.4|11264.4|11265.3|11261.3|470
1665027000000|2022-10-06 03:30:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|543
1665027300000|2022-10-06 03:35:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11263.7|11259.7|538
1665027600000|2022-10-06 03:40:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|529
1665027900000|2022-10-06 03:45:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|24
1665028200000|2022-10-06 03:50:00|||||||||68
1665028500000|2022-10-06 03:55:00|||||||||12
1665028800000|2022-10-06 04:00:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|133
1665029100000|2022-10-06 04:05:00|11262.9|11258.9|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|28
1665029400000|2022-10-06 04:10:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|252
1665029700000|2022-10-06 04:15:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11259|11255|644
1665030000000|2022-10-06 04:20:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|178
1665030300000|2022-10-06 04:25:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|113
1665030600000|2022-10-06 04:30:00|11261.4|11257.4|11259|11255|11262.2|11258.2|11259|11255|360
1665030900000|2022-10-06 04:35:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|274
1665031200000|2022-10-06 04:40:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|297
1665031500000|2022-10-06 04:45:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|327
1665031800000|2022-10-06 04:50:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|175
1665032100000|2022-10-06 04:55:00|||||||||63
1665032400000|2022-10-06 05:00:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|218
1665032700000|2022-10-06 05:05:00|11259|11255|11259|11255|11259|11255|11259|11255|30
1665033000000|2022-10-06 05:10:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|306
1665033300000|2022-10-06 05:15:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|183
1665033600000|2022-10-06 05:20:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11260.6|11256.6|378
1665033900000|2022-10-06 05:25:00|11262.9|11258.9|11263.7|11259.7|11263.7|11259.7|11260.6|11256.6|437
1665034200000|2022-10-06 05:30:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|642
1665034500000|2022-10-06 05:35:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|470
1665034800000|2022-10-06 05:40:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|1017
1665035100000|2022-10-06 05:45:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|739
1665035400000|2022-10-06 05:50:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|621
1665035700000|2022-10-06 05:55:00|11268.4|11264.4|11265.3|11261.3|11268.4|11264.4|11265.3|11261.3|482
1665036000000|2022-10-06 06:00:00|11266.8|11262.8|11260.6|11256.6|11266.8|11262.8|11260.6|11256.6|814
1665036300000|2022-10-06 06:05:00|11262.2|11258.2|11265.3|11261.3|11265.3|11261.3|11262.2|11258.2|1725
1665036600000|2022-10-06 06:10:00|11263.7|11259.7|11262.2|11258.2|11265.3|11261.3|11262.2|11258.2|403
1665036900000|2022-10-06 06:15:00|11262.9|11258.9|11260.6|11256.6|11263.7|11259.7|11260.6|11256.6|632
1665037200000|2022-10-06 06:20:00|11262.2|11258.2|11265.3|11261.3|11265.3|11261.3|11260.6|11256.6|837
1665037500000|2022-10-06 06:25:00|11263.7|11259.7|11262.2|11258.2|11265.3|11261.3|11260.6|11256.6|1146
1665037800000|2022-10-06 06:30:00|11263.7|11259.7|11266.8|11262.8|11268.4|11264.4|11263.7|11259.7|653
1665038100000|2022-10-06 06:35:00|11268.4|11264.4|11259|11255|11268.4|11264.4|11259|11255|1050
1665038400000|2022-10-06 06:40:00|11257.5|11253.5|11259|11255|11262.2|11258.2|11257.5|11253.5|1141
1665038700000|2022-10-06 06:45:00|11260.6|11256.6|11259|11255|11262.2|11258.2|11259|11255|655
1665039000000|2022-10-06 06:50:00|11257.5|11253.5|11254.3|11250.3|11257.5|11253.5|11252.8|11248.8|1772
1665039300000|2022-10-06 06:55:00|11252.8|11248.8|11240.3|11236.3|11254.3|11250.3|11240.3|11236.3|5149
1665039600000|2022-10-06 07:00:00|11241.8|11237.8|11237.2|11233.2|11245|11241|11234|11230|5242
1665039900000|2022-10-06 07:05:00|11235.6|11231.6|11235.6|11231.6|11238.7|11234.7|11234|11230|2358
1665040200000|2022-10-06 07:10:00|11234|11230|11237.2|11233.2|11237.2|11233.2|11232.5|11228.5|3105
1665040500000|2022-10-06 07:15:00|11238.7|11234.7|11234|11230|11238.7|11234.7|11234|11230|2180
1665040800000|2022-10-06 07:20:00|11232.5|11228.5|11234|11230|11237.2|11233.2|11232.5|11228.5|2053
1665041100000|2022-10-06 07:25:00|11232.5|11228.5|11240.3|11236.3|11240.3|11236.3|11230.9|11226.9|3399
1665041400000|2022-10-06 07:30:00|11238.7|11234.7|11241.8|11237.8|11243.4|11239.4|11238.7|11234.7|3088
1665041700000|2022-10-06 07:35:00|11240.3|11236.3|11240.3|11236.3|11243.4|11239.4|11238.7|11234.7|1622
1665042000000|2022-10-06 07:40:00|11238.7|11234.7|11237.2|11233.2|11241.8|11237.8|11237.2|11233.2|3223
1665042300000|2022-10-06 07:45:00|11235.6|11231.6|11238.7|11234.7|11238.7|11234.7|11234|11230|2438
1665042600000|2022-10-06 07:50:00|11240.3|11236.3|11243.4|11239.4|11245|11241|11238.7|11234.7|6746
1665042900000|2022-10-06 07:55:00|11242.6|11238.6|11237.2|11233.2|11243.4|11239.4|11237.2|11233.2|1946
1665043200000|2022-10-06 08:00:00|11235.6|11231.6|11240.3|11236.3|11240.3|11236.3|11234|11230|2334
1665043500000|2022-10-06 08:05:00|11241.8|11237.8|11240.3|11236.3|11243.4|11239.4|11240.3|11236.3|2052
1665043800000|2022-10-06 08:10:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|874
1665044100000|2022-10-06 08:15:00|11241.8|11237.8|11238.7|11234.7|11243.4|11239.4|11238.7|11234.7|972
1665044400000|2022-10-06 08:20:00|11240.3|11236.3|11241.8|11237.8|11243.4|11239.4|11238.7|11234.7|960
1665044700000|2022-10-06 08:25:00|11243.4|11239.4|11241.8|11237.8|11245|11241|11241.8|11237.8|1170
1665045000000|2022-10-06 08:30:00|11240.3|11236.3|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|1044
1665045300000|2022-10-06 08:35:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11241.8|11237.8|499
1665045600000|2022-10-06 08:40:00|11245|11241|11240.3|11236.3|11245|11241|11240.3|11236.3|1160
1665045900000|2022-10-06 08:45:00|11241.8|11237.8|11249.7|11245.7|11251.2|11247.2|11241.8|11237.8|1968
1665046200000|2022-10-06 08:50:00|11248.1|11244.1|11245|11241|11248.1|11244.1|11245|11241|1022
1665046500000|2022-10-06 08:55:00|11246.5|11242.5|11252.8|11248.8|11252.8|11248.8|11245|11241|1736
1665046800000|2022-10-06 09:00:00|11251.2|11247.2|11249.7|11245.7|11254.3|11250.3|11249.7|11245.7|2117
1665047100000|2022-10-06 09:05:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11246.5|11242.5|1688
1665047400000|2022-10-06 09:10:00|11251.2|11247.2|11249.7|11245.7|11254.3|11250.3|11249.7|11245.7|994
1665047700000|2022-10-06 09:15:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|1020
1665048000000|2022-10-06 09:20:00|11245|11241|11240.3|11236.3|11245|11241|11240.3|11236.3|2800
1665048300000|2022-10-06 09:25:00|11241.1|11237.1|11246.5|11242.5|11248.1|11244.1|11240.3|11236.3|1229
1665048600000|2022-10-06 09:30:00|11248.1|11244.1|11241.8|11237.8|11248.1|11244.1|11241.8|11237.8|4772
1665048900000|2022-10-06 09:35:00|11243.4|11239.4|11245|11241|11246.5|11242.5|11243.4|11239.4|774
1665049200000|2022-10-06 09:40:00|11246.5|11242.5|11243.4|11239.4|11246.5|11242.5|11243.4|11239.4|904
1665049500000|2022-10-06 09:45:00|11244.2|11240.2|11251.2|11247.2|11252.8|11248.8|11244.2|11240.2|2284
1665049800000|2022-10-06 09:50:00|11249.7|11245.7|11248.1|11244.1|11251.2|11247.2|11247.3|11243.3|531
1665050100000|2022-10-06 09:55:00|11249.7|11245.7|11246.5|11242.5|11249.7|11245.7|11246.5|11242.5|1192
1665050400000|2022-10-06 10:00:00|11248.1|11244.1|11240.3|11236.3|11248.1|11244.1|11238.7|11234.7|1689
1665050700000|2022-10-06 10:05:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|938
1665051000000|2022-10-06 10:10:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11243.4|11239.4|288
1665051300000|2022-10-06 10:15:00|11245|11241|11243.4|11239.4|11245|11241|11241.8|11237.8|488
1665051600000|2022-10-06 10:20:00|11241.8|11237.8|11238.7|11234.7|11243.4|11239.4|11238.7|11234.7|377
1665051900000|2022-10-06 10:25:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|960
1665052200000|2022-10-06 10:30:00|11237.2|11233.2|11240.3|11236.3|11240.3|11236.3|11237.2|11233.2|757
1665052500000|2022-10-06 10:35:00|11238.7|11234.7|11241.8|11237.8|11241.8|11237.8|11238.7|11234.7|579
1665052800000|2022-10-06 10:40:00|11240.3|11236.3|11238.7|11234.7|11241.8|11237.8|11238.7|11234.7|429
1665053100000|2022-10-06 10:45:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|992
1665053400000|2022-10-06 10:50:00|11237.2|11233.2|11241.8|11237.8|11241.8|11237.8|11237.2|11233.2|966
1665053700000|2022-10-06 10:55:00|11243.4|11239.4|11240.3|11236.3|11243.4|11239.4|11240.3|11236.3|711
1665054000000|2022-10-06 11:00:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|937
1665054300000|2022-10-06 11:05:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|1369
1665054600000|2022-10-06 11:10:00|11241.8|11237.8|11235.6|11231.6|11241.8|11237.8|11235.6|11231.6|1657
1665054900000|2022-10-06 11:15:00|11237.2|11233.2|11230.9|11226.9|11238.7|11234.7|11230.9|11226.9|2764
1665055200000|2022-10-06 11:20:00|11232.5|11228.5|11234|11230|11234|11230|11230.9|11226.9|988
1665055500000|2022-10-06 11:25:00|11232.5|11228.5|11234|11230|11235.6|11231.6|11232.5|11228.5|1229
1665055800000|2022-10-06 11:30:00|11235.6|11231.6|11245|11241|11245|11241|11230.9|11226.9|4431
1665056100000|2022-10-06 11:35:00|11246.5|11242.5|11241.8|11237.8|11246.5|11242.5|11240.3|11236.3|3258
1665056400000|2022-10-06 11:40:00|11243.4|11239.4|11245|11241|11245|11241|11241.8|11237.8|1470
1665056700000|2022-10-06 11:45:00|11243.4|11239.4|11238.7|11234.7|11243.4|11239.4|11237.2|11233.2|1501
1665057000000|2022-10-06 11:50:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11238.7|11234.7|1478
1665057300000|2022-10-06 11:55:00|11240.3|11236.3|11243.4|11239.4|11245|11241|11240.3|11236.3|579
1665057600000|2022-10-06 12:00:00|11245|11241|11248.1|11244.1|11251.2|11247.2|11245|11241|2059
1665057900000|2022-10-06 12:05:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11246.5|11242.5|1324
1665058200000|2022-10-06 12:10:00|11252.8|11248.8|11241.8|11237.8|11252.8|11248.8|11240.3|11236.3|2054
1665058500000|2022-10-06 12:15:00|11243.4|11239.4|11246.5|11242.5|11246.5|11242.5|11240.3|11236.3|3130
1665058800000|2022-10-06 12:20:00|11245|11241|11248.1|11244.1|11252.8|11248.8|11243.4|11239.4|4059
1665059100000|2022-10-06 12:25:00|11246.5|11242.5|11243.4|11239.4|11246.5|11242.5|11241.8|11237.8|1771
1665059400000|2022-10-06 12:30:00|11251.2|11247.2|11252.8|11248.8|11263.7|11259.7|11249.7|11245.7|7949
1665059700000|2022-10-06 12:35:00|11254.3|11250.3|11251.2|11247.2|11257.5|11253.5|11249.7|11245.7|3737
1665060000000|2022-10-06 12:40:00|11252.8|11248.8|11254.3|11250.3|11262.2|11258.2|11251.2|11247.2|4578
1665060300000|2022-10-06 12:45:00|11252.8|11248.8|11249.7|11245.7|11255.9|11251.9|11248.1|11244.1|3289
1665060600000|2022-10-06 12:50:00|11248.1|11244.1|11249.7|11245.7|11252.8|11248.8|11246.5|11242.5|2856
1665060900000|2022-10-06 12:55:00|11248.1|11244.1|11248.1|11244.1|11251.2|11247.2|11243.4|11239.4|2833
1665061200000|2022-10-06 13:00:00|11246.5|11242.5|11235.6|11231.6|11246.5|11242.5|11234|11230|5711
1665061500000|2022-10-06 13:05:00|11237.2|11233.2|11240.3|11236.3|11240.3|11236.3|11229.3|11225.3|5345
1665061800000|2022-10-06 13:10:00|11241.8|11237.8|11245|11241|11246.5|11242.5|11235.6|11231.6|5481
1665062100000|2022-10-06 13:15:00|11246.5|11242.5|11243.4|11239.4|11247.3|11243.3|11238.7|11234.7|3179
1665062400000|2022-10-06 13:20:00|11241.8|11237.8|11234|11230|11243.4|11239.4|11230.9|11226.9|4284
1665062700000|2022-10-06 13:25:00|11235.6|11231.6|11234|11230|11238.7|11234.7|11232.5|11228.5|4183
1665063000000|2022-10-06 13:30:00|11234.8|11230.8|11229.3|11225.3|11240.3|11236.3|11229.3|11225.3|6114
1665063300000|2022-10-06 13:35:00|11230.9|11226.9|11241.8|11237.8|11241.8|11237.8|11229.3|11225.3|8066
1665063600000|2022-10-06 13:40:00|11243.4|11239.4|11234|11230|11243.4|11239.4|11232.5|11228.5|8612
1665063900000|2022-10-06 13:45:00|11232.5|11228.5|11216.8|11212.8|11234|11230|11216.8|11212.8|8044
1665064200000|2022-10-06 13:50:00|11215.3|11211.3|11212.2|11208.2|11218.4|11214.4|11210.6|11206.6|11837
1665064500000|2022-10-06 13:55:00|11213.7|11209.7|11216.8|11212.8|11216.8|11212.8|11210.6|11206.6|7486
1665064800000|2022-10-06 14:00:00|11215.3|11211.3|11207.5|11203.5|11216.8|11212.8|11204.3|11200.3|7296
1665065100000|2022-10-06 14:05:00|11205.9|11201.9|11196.5|11192.5|11205.9|11201.9|11195|11191|17360
1665065400000|2022-10-06 14:10:00|11195|11191|11195|11191|11201.2|11197.2|11190.3|11186.3|10622
1665065700000|2022-10-06 14:15:00|11196.5|11192.5|11199.7|11195.7|11201.2|11197.2|11193.4|11189.4|11432
1665066000000|2022-10-06 14:20:00|11198.1|11194.1|11201.2|11197.2|11202.8|11198.8|11198.1|11194.1|9455
1665066300000|2022-10-06 14:25:00|11202.8|11198.8|11191.8|11187.8|11202.8|11198.8|11191.8|11187.8|8243
1665066600000|2022-10-06 14:30:00|11190.3|11186.3|11187.2|11183.2|11195|11191|11187.2|11183.2|4678
1665066900000|2022-10-06 14:35:00|11188.7|11184.7|11190.3|11186.3|11193.4|11189.4|11188.7|11184.7|6033
1665067200000|2022-10-06 14:40:00|11188.7|11184.7|11190.3|11186.3|11193.4|11189.4|11188.7|11184.7|4707
1665067500000|2022-10-06 14:45:00|11188.7|11184.7|11196.5|11192.5|11196.5|11192.5|11187.2|11183.2|5704
1665067800000|2022-10-06 14:50:00|11195|11191|11198.1|11194.1|11199.7|11195.7|11195|11191|3885
1665068100000|2022-10-06 14:55:00|11199.7|11195.7|11202.8|11198.8|11202.8|11198.8|11196.5|11192.5|4884
1665068400000|2022-10-06 15:00:00|11204.3|11200.3|11201.2|11197.2|11204.3|11200.3|11198.1|11194.1|6024
1665068700000|2022-10-06 15:05:00|11202.8|11198.8|11205.9|11201.9|11207.5|11203.5|11201.2|11197.2|3615
1665069000000|2022-10-06 15:10:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11204.3|11200.3|4479
1665069300000|2022-10-06 15:15:00|11209|11205|11209|11205|11209|11205|11205.9|11201.9|7487
1665069600000|2022-10-06 15:20:00|11210.6|11206.6|11212.2|11208.2|11213.7|11209.7|11209|11205|4601
1665069900000|2022-10-06 15:25:00|11213.7|11209.7|11216.8|11212.8|11218.4|11214.4|11212.2|11208.2|4606
1665070200000|2022-10-06 15:30:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11212.2|11208.2|4238
1665070500000|2022-10-06 15:35:00|11213.7|11209.7|11204.3|11200.3|11213.7|11209.7|11202.8|11198.8|6389
1665070800000|2022-10-06 15:40:00|11202.8|11198.8|11204.3|11200.3|11209|11205|11202.8|11198.8|5569
1665071100000|2022-10-06 15:45:00|11202.8|11198.8|11202.8|11198.8|11207.5|11203.5|11202.8|11198.8|6287
1665071400000|2022-10-06 15:50:00|11204.3|11200.3|11201.2|11197.2|11204.3|11200.3|11201.2|11197.2|5571
1665071700000|2022-10-06 15:55:00|11202.8|11198.8|11205.9|11201.9|11207.5|11203.5|11201.2|11197.2|5277
1665072000000|2022-10-06 16:00:00|11207.5|11203.5|11207.5|11203.5|11210.6|11206.6|11207.5|11203.5|3986
1665072300000|2022-10-06 16:05:00|11209|11205|11205.9|11201.9|11209|11205|11205.9|11201.9|758
1665072600000|2022-10-06 16:10:00|11204.3|11200.3|11202.8|11198.8|11205.9|11201.9|11201.2|11197.2|3224
1665072900000|2022-10-06 16:15:00|11201.2|11197.2|11207.5|11203.5|11209|11205|11201.2|11197.2|4055
1665073200000|2022-10-06 16:20:00|11205.9|11201.9|11209|11205|11210.6|11206.6|11205.9|11201.9|2833
1665073500000|2022-10-06 16:25:00|11210.6|11206.6|11209|11205|11212.2|11208.2|11205.9|11201.9|2307
1665073800000|2022-10-06 16:30:00|11208.3|11204.3|11212.2|11208.2|11212.2|11208.2|11208.3|11204.3|683
1665074100000|2022-10-06 16:35:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|1796
1665074400000|2022-10-06 16:40:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11209|11205|1267
1665074700000|2022-10-06 16:45:00|11209|11205|11207.5|11203.5|11210.6|11206.6|11207.5|11203.5|1480
1665075000000|2022-10-06 16:50:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|1174
1665075300000|2022-10-06 16:55:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|1951
1665075600000|2022-10-06 17:00:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|1582
1665075900000|2022-10-06 17:05:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|1303
1665076200000|2022-10-06 17:10:00|11209|11205|11213.7|11209.7|11216.8|11212.8|11209|11205|3555
1665076500000|2022-10-06 17:15:00|11215.3|11211.3|11218.4|11214.4|11218.4|11214.4|11215.3|11211.3|2061
1665076800000|2022-10-06 17:20:00|11220|11216|11216.8|11212.8|11220|11216|11216.8|11212.8|2865
1665077100000|2022-10-06 17:25:00|11217.6|11213.6|11213.7|11209.7|11218.4|11214.4|11213.7|11209.7|4584
1665077400000|2022-10-06 17:30:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1169
1665077700000|2022-10-06 17:35:00|11212.2|11208.2|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|1999
1665078000000|2022-10-06 17:40:00|11215.3|11211.3|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|1706
1665078300000|2022-10-06 17:45:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|1437
1665078600000|2022-10-06 17:50:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|533
1665078900000|2022-10-06 17:55:00|11210.6|11206.6|11209|11205|11212.2|11208.2|11209|11205|2480
1665079200000|2022-10-06 18:00:00|11210.6|11206.6|11207.5|11203.5|11210.6|11206.6|11207.5|11203.5|1487
1665079500000|2022-10-06 18:05:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|1245
1665079800000|2022-10-06 18:10:00|11205.9|11201.9|11210.6|11206.6|11210.6|11206.6|11205.9|11201.9|1318
1665080100000|2022-10-06 18:15:00|11212.2|11208.2|11205.9|11201.9|11212.2|11208.2|11204.3|11200.3|3981
1665080400000|2022-10-06 18:20:00|11204.3|11200.3|11209|11205|11209|11205|11204.3|11200.3|4041
1665080700000|2022-10-06 18:25:00|11210.6|11206.6|11209|11205|11212.2|11208.2|11209|11205|2139
1665081000000|2022-10-06 18:30:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11207.5|11203.5|1686
1665081300000|2022-10-06 18:35:00|11210.6|11206.6|11207.5|11203.5|11210.6|11206.6|11207.5|11203.5|1533
1665081600000|2022-10-06 18:40:00|11209|11205|11205.9|11201.9|11209|11205|11205.9|11201.9|1370
1665081900000|2022-10-06 18:45:00|11204.3|11200.3|11204.3|11200.3|11207.5|11203.5|11202.8|11198.8|3291
1665082200000|2022-10-06 18:50:00|11202.8|11198.8|11202.8|11198.8|11204.3|11200.3|11201.2|11197.2|8488
1665082500000|2022-10-06 18:55:00|11201.2|11197.2|11195|11191|11204.3|11200.3|11195|11191|8098
1665082800000|2022-10-06 19:00:00|11196.5|11192.5|11201.2|11197.2|11202.8|11198.8|11195|11191|13522
1665083100000|2022-10-06 19:05:00|11199.7|11195.7|11201.2|11197.2|11201.2|11197.2|11198.1|11194.1|3647
1665083400000|2022-10-06 19:10:00|11199.7|11195.7|11199.7|11195.7|11202.8|11198.8|11199.7|11195.7|2945
1665083700000|2022-10-06 19:15:00|11201.2|11197.2|11199.7|11195.7|11202.8|11198.8|11198.1|11194.1|3223
1665084000000|2022-10-06 19:20:00|11198.1|11194.1|11201.2|11197.2|11201.2|11197.2|11198.1|11194.1|2224
1665084300000|2022-10-06 19:25:00|11202.8|11198.8|11202.8|11198.8|11204.3|11200.3|11201.2|11197.2|2470
1665084600000|2022-10-06 19:30:00|11201.2|11197.2|11199.7|11195.7|11202.8|11198.8|11199.7|11195.7|1005
1665084900000|2022-10-06 19:35:00|11201.2|11197.2|11198.1|11194.1|11201.2|11197.2|11198.1|11194.1|1927
1665085200000|2022-10-06 19:40:00|11196.5|11192.5|11199.7|11195.7|11199.7|11195.7|11196.5|11192.5|3982
1665085500000|2022-10-06 19:45:00|11201.2|11197.2|11199.7|11195.7|11202.8|11198.8|11199.7|11195.7|2720
1665085800000|2022-10-06 19:50:00|11200.4|11196.4|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|1204
1665086100000|2022-10-06 19:55:00|11198.1|11194.1|11196.5|11192.5|11199.7|11195.7|11195|11191|3725
1665086400000|2022-10-06 20:00:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|4270
1665086700000|2022-10-06 20:05:00|11199.7|11195.7|11198.1|11194.1|11201.2|11197.2|11198.1|11194.1|991
1665087000000|2022-10-06 20:10:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|2693
1665087300000|2022-10-06 20:15:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|2015
1665087600000|2022-10-06 20:20:00|11194.2|11190.2|11191.8|11187.8|11194.2|11190.2|11191.8|11187.8|2613
1665087900000|2022-10-06 20:25:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|2468
1665088200000|2022-10-06 20:30:00|11193.4|11189.4|11188.7|11184.7|11193.4|11189.4|11188.7|11184.7|3162
1665088500000|2022-10-06 20:35:00|11190.3|11186.3|11188.7|11184.7|11191.8|11187.8|11188.7|11184.7|7205
1665088800000|2022-10-06 20:40:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11189.5|11185.5|940
1665089100000|2022-10-06 20:45:00|11191.8|11187.8|11195|11191|11195|11191|11191.8|11187.8|2443
1665089400000|2022-10-06 20:50:00|11196.5|11192.5|11193.4|11189.4|11196.5|11192.5|11193.4|11189.4|1883
1665089700000|2022-10-06 20:55:00|11191.8|11187.8|11190.3|11186.3|11193.4|11189.4|11190.3|11186.3|3318
1665093600000|2022-10-06 22:00:00|11193.4|11189.4|11188.7|11184.7|11193.4|11189.4|11188.7|11184.7|856
1665093900000|2022-10-06 22:05:00|11189.5|11185.5|11190.3|11186.3|11191.8|11187.8|11188.7|11184.7|500
1665094200000|2022-10-06 22:10:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|137
1665094500000|2022-10-06 22:15:00|11191.1|11187.1|11191.8|11187.8|11191.8|11187.8|11191.1|11187.1|142
1665094800000|2022-10-06 22:20:00|11192.6|11188.6|11193.4|11189.4|11193.4|11189.4|11192.6|11188.6|505
1665095100000|2022-10-06 22:25:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|186
1665095400000|2022-10-06 22:30:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|296
1665095700000|2022-10-06 22:35:00|11194.2|11190.2|11193.4|11189.4|11194.2|11190.2|11193.4|11189.4|238
1665096000000|2022-10-06 22:40:00|11195|11191|11195|11191|11195|11191|11195|11191|211
1665096300000|2022-10-06 22:45:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|304
1665096600000|2022-10-06 22:50:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|370
1665096900000|2022-10-06 22:55:00|||||||||31
1665097200000|2022-10-06 23:00:00|||||||||139
1665097500000|2022-10-06 23:05:00|||||||||55
1665097800000|2022-10-06 23:10:00|11195.8|11191.8|11195|11191|11195.8|11191.8|11195|11191|189
1665098100000|2022-10-06 23:15:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|53
1665098400000|2022-10-06 23:20:00|||||||||137
1665098700000|2022-10-06 23:25:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|189
1665099000000|2022-10-06 23:30:00|11196.5|11192.5|11193.4|11189.4|11196.5|11192.5|11193.4|11189.4|347
1665099300000|2022-10-06 23:35:00|11195|11191|11195|11191|11195|11191|11193.4|11189.4|537
1665099600000|2022-10-06 23:40:00|11193.4|11189.4|11196.5|11192.5|11196.5|11192.5|11193.4|11189.4|201
1665099900000|2022-10-06 23:45:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|587
1665100200000|2022-10-06 23:50:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|430
1665100500000|2022-10-06 23:55:00|11195|11191|11195|11191|11195|11191|11195|11191|225
1665100800000|2022-10-07 00:00:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|166
1665101100000|2022-10-07 00:05:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|132
1665101400000|2022-10-07 00:10:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|198
1665101700000|2022-10-07 00:15:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|265
1665102000000|2022-10-07 00:20:00|||||||||126
1665102300000|2022-10-07 00:25:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|705
1665102600000|2022-10-07 00:30:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|201
1665102900000|2022-10-07 00:35:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|244
1665103200000|2022-10-07 00:40:00|||||||||84
1665103500000|2022-10-07 00:45:00|||||||||127
1665103800000|2022-10-07 00:50:00|||||||||561
1665104100000|2022-10-07 00:55:00|11190.3|11186.3|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|257
1665104400000|2022-10-07 01:00:00|11188.7|11184.7|11190.3|11186.3|11191.8|11187.8|11188.7|11184.7|5596
1665104700000|2022-10-07 01:05:00|||||||||54
1665105000000|2022-10-07 01:10:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|585
1665105300000|2022-10-07 01:15:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|546
1665105600000|2022-10-07 01:20:00|11188.7|11184.7|11185.6|11181.6|11188.7|11184.7|11185.6|11181.6|1173
1665105900000|2022-10-07 01:25:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|1160
1665106200000|2022-10-07 01:30:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|417
1665106500000|2022-10-07 01:35:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|289
1665106800000|2022-10-07 01:40:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|227
1665107100000|2022-10-07 01:45:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|633
1665107400000|2022-10-07 01:50:00|||||||||122
1665107700000|2022-10-07 01:55:00|||||||||12
1665108000000|2022-10-07 02:00:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|557
1665108300000|2022-10-07 02:05:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|731
1665108600000|2022-10-07 02:10:00|11190.3|11186.3|11190.3|11186.3|11191.8|11187.8|11187.2|11183.2|705
1665108900000|2022-10-07 02:15:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|472
1665109200000|2022-10-07 02:20:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|185
1665109500000|2022-10-07 02:25:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11193.4|11189.4|556
1665109800000|2022-10-07 02:30:00|11192.6|11188.6|11190.3|11186.3|11192.6|11188.6|11188.7|11184.7|556
1665110100000|2022-10-07 02:35:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11190.3|11186.3|394
1665110400000|2022-10-07 02:40:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|177
1665110700000|2022-10-07 02:45:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|401
1665111000000|2022-10-07 02:50:00|11195|11191|11195|11191|11195|11191|11193.4|11189.4|76
1665111300000|2022-10-07 02:55:00|11194.2|11190.2|11193.4|11189.4|11195|11191|11193.4|11189.4|81
1665111600000|2022-10-07 03:00:00|11195|11191|11195|11191|11195|11191|11193.4|11189.4|117
1665111900000|2022-10-07 03:05:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|1130
1665112200000|2022-10-07 03:10:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|259
1665112500000|2022-10-07 03:15:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|258
1665112800000|2022-10-07 03:20:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|159
1665113100000|2022-10-07 03:25:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|196
1665113400000|2022-10-07 03:30:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|338
1665113700000|2022-10-07 03:35:00|||||||||63
1665114000000|2022-10-07 03:40:00|||||||||49
1665114300000|2022-10-07 03:45:00|||||||||63
1665114600000|2022-10-07 03:50:00|||||||||24
1665114900000|2022-10-07 03:55:00|||||||||19
1665115200000|2022-10-07 04:00:00|||||||||6
1665115500000|2022-10-07 04:05:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|191
1665115800000|2022-10-07 04:10:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|321
1665116100000|2022-10-07 04:15:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|66
1665116400000|2022-10-07 04:20:00|||||||||109
1665116700000|2022-10-07 04:25:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|77
1665117000000|2022-10-07 04:30:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|153
1665117300000|2022-10-07 04:35:00|||||||||31
1665117600000|2022-10-07 04:40:00|||||||||118
1665117900000|2022-10-07 04:45:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|195
1665118200000|2022-10-07 04:50:00|||||||||18
1665118500000|2022-10-07 04:55:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|179
1665118800000|2022-10-07 05:00:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|176
1665119100000|2022-10-07 05:05:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|438
1665119400000|2022-10-07 05:10:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|354
1665119700000|2022-10-07 05:15:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|624
1665120000000|2022-10-07 05:20:00|||||||||290
1665120300000|2022-10-07 05:25:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|524
1665120600000|2022-10-07 05:30:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|468
1665120900000|2022-10-07 05:35:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|751
1665121200000|2022-10-07 05:40:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|186
1665121500000|2022-10-07 05:45:00|11188.7|11184.7|11188.7|11184.7|11193.4|11189.4|11188.7|11184.7|581
1665121800000|2022-10-07 05:50:00|11187.9|11183.9|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|225
1665122100000|2022-10-07 05:55:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|213
1665122400000|2022-10-07 06:00:00|11187.2|11183.2|11184|11180|11188.7|11184.7|11182.5|11178.5|729
1665122700000|2022-10-07 06:05:00|11182.5|11178.5|11180.9|11176.9|11185.6|11181.6|11180.9|11176.9|1418
1665123000000|2022-10-07 06:10:00|11179.3|11175.3|11176.2|11172.2|11179.3|11175.3|11176.2|11172.2|1420
1665123300000|2022-10-07 06:15:00|11177|11173|11179.3|11175.3|11179.3|11175.3|11176.2|11172.2|1484
1665123600000|2022-10-07 06:20:00|11180.9|11176.9|11173.1|11169.1|11180.9|11176.9|11173.1|11169.1|1232
1665123900000|2022-10-07 06:25:00|11174.7|11170.7|11165.3|11161.3|11174.7|11170.7|11163.7|11159.7|7215
1665124200000|2022-10-07 06:30:00|11166.8|11162.8|11171.5|11167.5|11173.1|11169.1|11166.8|11162.8|1711
1665124500000|2022-10-07 06:35:00|11173.1|11169.1|11165.3|11161.3|11173.1|11169.1|11165.3|11161.3|3009
1665124800000|2022-10-07 06:40:00|11166.8|11162.8|11170|11166|11171.5|11167.5|11165.3|11161.3|2371
1665125100000|2022-10-07 06:45:00|11171.5|11167.5|11166.8|11162.8|11171.5|11167.5|11166.8|11162.8|1698
1665125400000|2022-10-07 06:50:00|11168.4|11164.4|11170|11166|11171.5|11167.5|11168.4|11164.4|2313
1665125700000|2022-10-07 06:55:00|11171.5|11167.5|11174.7|11170.7|11176.2|11172.2|11171.5|11167.5|2445
1665126000000|2022-10-07 07:00:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11173.1|11169.1|1927
1665126300000|2022-10-07 07:05:00|11176.2|11172.2|11176.2|11172.2|11179.3|11175.3|11174.7|11170.7|1957
1665126600000|2022-10-07 07:10:00|11177|11173|11177.8|11173.8|11179.3|11175.3|11176.2|11172.2|2097
1665126900000|2022-10-07 07:15:00|11179.3|11175.3|11180.9|11176.9|11182.5|11178.5|11176.2|11172.2|3207
1665127200000|2022-10-07 07:20:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11177.8|11173.8|2095
1665127500000|2022-10-07 07:25:00|11184|11180|11182.5|11178.5|11185.6|11181.6|11180.9|11176.9|2399
1665127800000|2022-10-07 07:30:00|11184|11180|11180.9|11176.9|11184|11180|11177.8|11173.8|1954
1665128100000|2022-10-07 07:35:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11180.9|11176.9|3055
1665128400000|2022-10-07 07:40:00|11184|11180|11176.2|11172.2|11184|11180|11176.2|11172.2|1602
1665128700000|2022-10-07 07:45:00|11177.8|11173.8|11174.7|11170.7|11177.8|11173.8|11173.1|11169.1|2231
1665129000000|2022-10-07 07:50:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|1495
1665129300000|2022-10-07 07:55:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|726
1665129600000|2022-10-07 08:00:00|11177.8|11173.8|11171.5|11167.5|11177.8|11173.8|11170|11166|1541
1665129900000|2022-10-07 08:05:00|11173.1|11169.1|11173.1|11169.1|11176.2|11172.2|11173.1|11169.1|978
1665130200000|2022-10-07 08:10:00|11174.7|11170.7|11173.1|11169.1|11176.2|11172.2|11173.1|11169.1|948
1665130500000|2022-10-07 08:15:00|11173.9|11169.9|11174.7|11170.7|11176.2|11172.2|11171.5|11167.5|1112
1665130800000|2022-10-07 08:20:00|11176.2|11172.2|11177.8|11173.8|11179.3|11175.3|11173.1|11169.1|2264
1665131100000|2022-10-07 08:25:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|1035
1665131400000|2022-10-07 08:30:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11176.2|11172.2|1280
1665131700000|2022-10-07 08:35:00|11180.9|11176.9|11177.8|11173.8|11180.9|11176.9|11177.8|11173.8|1295
1665132000000|2022-10-07 08:40:00|11179.3|11175.3|11176.2|11172.2|11179.3|11175.3|11176.2|11172.2|583
1665132300000|2022-10-07 08:45:00|11174.7|11170.7|11177.8|11173.8|11177.8|11173.8|11174.7|11170.7|553
1665132600000|2022-10-07 08:50:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|437
1665132900000|2022-10-07 08:55:00|11179.3|11175.3|11179.3|11175.3|11182.5|11178.5|11177.8|11173.8|1478
1665133200000|2022-10-07 09:00:00|11180.9|11176.9|11184|11180|11184|11180|11179.3|11175.3|2462
1665133500000|2022-10-07 09:05:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|1196
1665133800000|2022-10-07 09:10:00|11184|11180|11184|11180|11184|11180|11182.5|11178.5|747
1665134100000|2022-10-07 09:15:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|1621
1665134400000|2022-10-07 09:20:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|809
1665134700000|2022-10-07 09:25:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11179.3|11175.3|1193
1665135000000|2022-10-07 09:30:00|||||||||571
1665135300000|2022-10-07 09:35:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|854
1665135600000|2022-10-07 09:40:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11184|11180|2181
1665135900000|2022-10-07 09:45:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|799
1665136200000|2022-10-07 09:50:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|925
1665136500000|2022-10-07 09:55:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11180.9|11176.9|2435
1665136800000|2022-10-07 10:00:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11177.8|11173.8|1476
1665137100000|2022-10-07 10:05:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11177.8|11173.8|972
1665137400000|2022-10-07 10:10:00|11180.9|11176.9|11177.8|11173.8|11180.9|11176.9|11176.2|11172.2|771
1665137700000|2022-10-07 10:15:00|11176.2|11172.2|11174.7|11170.7|11177.8|11173.8|11174.7|11170.7|952
1665138000000|2022-10-07 10:20:00|11173.1|11169.1|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|765
1665138300000|2022-10-07 10:25:00|11173.1|11169.1|11173.1|11169.1|11174.7|11170.7|11171.5|11167.5|561
1665138600000|2022-10-07 10:30:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11170|11166|344
1665138900000|2022-10-07 10:35:00|11173.1|11169.1|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|887
1665139200000|2022-10-07 10:40:00|11173.1|11169.1|11177.8|11173.8|11177.8|11173.8|11173.1|11169.1|768
1665139500000|2022-10-07 10:45:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11177.8|11173.8|1899
1665139800000|2022-10-07 10:50:00|11177.8|11173.8|11174.7|11170.7|11179.3|11175.3|11174.7|11170.7|479
1665140100000|2022-10-07 10:55:00|11173.1|11169.1|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|1122
1665140400000|2022-10-07 11:00:00|11171.5|11167.5|11174.7|11170.7|11176.2|11172.2|11171.5|11167.5|806
1665140700000|2022-10-07 11:05:00|11176.2|11172.2|11179.3|11175.3|11179.3|11175.3|11176.2|11172.2|1327
1665141000000|2022-10-07 11:10:00|11177.8|11173.8|11179.3|11175.3|11180.9|11176.9|11177.8|11173.8|613
1665141300000|2022-10-07 11:15:00|||||||||1326
1665141600000|2022-10-07 11:20:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11176.2|11172.2|3938
1665141900000|2022-10-07 11:25:00|11177.8|11173.8|11174.7|11170.7|11179.3|11175.3|11174.7|11170.7|1218
1665142200000|2022-10-07 11:30:00|11173.1|11169.1|11179.3|11175.3|11179.3|11175.3|11173.1|11169.1|1160
1665142500000|2022-10-07 11:35:00|11177.8|11173.8|11176.2|11172.2|11179.3|11175.3|11173.1|11169.1|2076
1665142800000|2022-10-07 11:40:00|11174.7|11170.7|11173.1|11169.1|11176.2|11172.2|11173.1|11169.1|3166
1665143100000|2022-10-07 11:45:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|1029
1665143400000|2022-10-07 11:50:00|11176.2|11172.2|11174.7|11170.7|11177.8|11173.8|11174.7|11170.7|1859
1665143700000|2022-10-07 11:55:00|11176.2|11172.2|11184|11180|11184|11180|11174.7|11170.7|2638
1665144000000|2022-10-07 12:00:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11180.9|11176.9|2818
1665144300000|2022-10-07 12:05:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11182.5|11178.5|3106
1665144600000|2022-10-07 12:10:00|11184|11180|11182.5|11178.5|11187.2|11183.2|11180.9|11176.9|3317
1665144900000|2022-10-07 12:15:00|11184|11180|11184|11180|11185.6|11181.6|11182.5|11178.5|2445
1665145200000|2022-10-07 12:20:00|11185.6|11181.6|11179.3|11175.3|11185.6|11181.6|11177.8|11173.8|6256
1665145500000|2022-10-07 12:25:00|11180.9|11176.9|11179.3|11175.3|11187.2|11183.2|11177.8|11173.8|6467
1665145800000|2022-10-07 12:30:00|11134|11130|11159|11155|11159|11155|11127.8|11123.8|17280
1665146100000|2022-10-07 12:35:00|11159.8|11155.8|11154.3|11150.3|11166.8|11162.8|11145|11141|14810
1665146400000|2022-10-07 12:40:00|11152.8|11148.8|11149.7|11145.7|11155.9|11151.9|11146.5|11142.5|13803
1665146700000|2022-10-07 12:45:00|11151.2|11147.2|11138.7|11134.7|11151.2|11147.2|11137.2|11133.2|14272
1665147000000|2022-10-07 12:50:00|11137.2|11133.2|11137.2|11133.2|11141.8|11137.8|11132.5|11128.5|14239
1665147300000|2022-10-07 12:55:00|11138.7|11134.7|11146.5|11142.5|11149.7|11145.7|11138.7|11134.7|8409
1665147600000|2022-10-07 13:00:00|11148.1|11144.1|11148.1|11144.1|11151.2|11147.2|11146.5|11142.5|5867
1665147900000|2022-10-07 13:05:00|11146.5|11142.5|11141.8|11137.8|11146.5|11142.5|11135.6|11131.6|6541
1665148200000|2022-10-07 13:10:00|11143.4|11139.4|11155.9|11151.9|11157.5|11153.5|11140.3|11136.3|8602
1665148500000|2022-10-07 13:15:00|11157.5|11153.5|11155.9|11151.9|11162.2|11158.2|11155.9|11151.9|11461
1665148800000|2022-10-07 13:20:00|11154.3|11150.3|11149.7|11145.7|11155.9|11151.9|11148.1|11144.1|4395
1665149100000|2022-10-07 13:25:00|11148.1|11144.1|11149.7|11145.7|11151.2|11147.2|11146.5|11142.5|3611
1665149400000|2022-10-07 13:30:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11146.5|11142.5|5116
1665149700000|2022-10-07 13:35:00|11150.4|11146.4|11152.8|11148.8|11152.8|11148.8|11149.7|11145.7|4748
1665150000000|2022-10-07 13:40:00|11151.2|11147.2|11146.5|11142.5|11154.3|11150.3|11145|11141|2287
1665150300000|2022-10-07 13:45:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11145|11141|4673
1665150600000|2022-10-07 13:50:00|11146.5|11142.5|11146.5|11142.5|11151.2|11147.2|11145|11141|4926
1665150900000|2022-10-07 13:55:00|11145|11141|11149.7|11145.7|11152.8|11148.8|11145|11141|1656
1665151200000|2022-10-07 14:00:00|11148.9|11144.9|11143.4|11139.4|11149.7|11145.7|11141.8|11137.8|4936
1665151500000|2022-10-07 14:05:00|11141.8|11137.8|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|4557
1665151800000|2022-10-07 14:10:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|4064
1665152100000|2022-10-07 14:15:00|11140.3|11136.3|11148.1|11144.1|11148.1|11144.1|11138.7|11134.7|6725
1665152400000|2022-10-07 14:20:00|11149.7|11145.7|11149.7|11145.7|11152.8|11148.8|11148.1|11144.1|6163
1665152700000|2022-10-07 14:25:00|11151.2|11147.2|11146.5|11142.5|11151.2|11147.2|11145|11141|3233
1665153000000|2022-10-07 14:30:00|11148.1|11144.1|11145|11141|11149.7|11145.7|11145|11141|2629
1665153300000|2022-10-07 14:35:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11140.3|11136.3|3497
1665153600000|2022-10-07 14:40:00|11145|11141|11149.7|11145.7|11149.7|11145.7|11143.4|11139.4|4665
1665153900000|2022-10-07 14:45:00|11151.2|11147.2|11155.9|11151.9|11157.5|11153.5|11151.2|11147.2|3193
1665154200000|2022-10-07 14:50:00|11157.5|11153.5|11160.6|11156.6|11162.2|11158.2|11157.5|11153.5|4147
1665154500000|2022-10-07 14:55:00|11159|11155|11157.5|11153.5|11162.2|11158.2|11157.5|11153.5|3230
1665154800000|2022-10-07 15:00:00|11159|11155|11163.7|11159.7|11163.7|11159.7|11159|11155|3674
1665155100000|2022-10-07 15:05:00|11165.3|11161.3|11162.2|11158.2|11165.3|11161.3|11159|11155|2588
1665155400000|2022-10-07 15:10:00|11160.6|11156.6|11159|11155|11163.7|11159.7|11159|11155|3094
1665155700000|2022-10-07 15:15:00|11160.6|11156.6|11155.9|11151.9|11160.6|11156.6|11154.3|11150.3|2650
1665156000000|2022-10-07 15:20:00|11157.5|11153.5|11162.2|11158.2|11162.2|11158.2|11155.9|11151.9|2563
1665156300000|2022-10-07 15:25:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11157.5|11153.5|1243
1665156600000|2022-10-07 15:30:00|11161.4|11157.4|11163.7|11159.7|11163.7|11159.7|11160.6|11156.6|2079
1665156900000|2022-10-07 15:35:00|11165.3|11161.3|11168.4|11164.4|11168.4|11164.4|11163.7|11159.7|2672
1665157200000|2022-10-07 15:40:00|11170|11166|11174.7|11170.7|11174.7|11170.7|11168.4|11164.4|6366
1665157500000|2022-10-07 15:45:00|11173.1|11169.1|11170|11166|11174.7|11170.7|11168.4|11164.4|5307
1665157800000|2022-10-07 15:50:00|11168.4|11164.4|11165.3|11161.3|11168.4|11164.4|11163.7|11159.7|2488
1665158100000|2022-10-07 15:55:00|11163.7|11159.7|11165.3|11161.3|11166.8|11162.8|11163.7|11159.7|2556
1665158400000|2022-10-07 16:00:00|11163.7|11159.7|11166.8|11162.8|11168.4|11164.4|11162.2|11158.2|1556
1665158700000|2022-10-07 16:05:00|11168.4|11164.4|11174.7|11170.7|11174.7|11170.7|11166.8|11162.8|4664
1665159000000|2022-10-07 16:10:00|11173.1|11169.1|11168.4|11164.4|11174.7|11170.7|11168.4|11164.4|2838
1665159300000|2022-10-07 16:15:00|11170|11166|11166.8|11162.8|11170|11166|11165.3|11161.3|3604
1665159600000|2022-10-07 16:20:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11162.2|11158.2|2680
1665159900000|2022-10-07 16:25:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|1281
1665160200000|2022-10-07 16:30:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|1160
1665160500000|2022-10-07 16:35:00|11162.9|11158.9|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|1142
1665160800000|2022-10-07 16:40:00|11162.2|11158.2|11165.3|11161.3|11165.3|11161.3|11160.6|11156.6|3060
1665161100000|2022-10-07 16:45:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|890
1665161400000|2022-10-07 16:50:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|1280
1665161700000|2022-10-07 16:55:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|1721
1665162000000|2022-10-07 17:00:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|990
1665162300000|2022-10-07 17:05:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|2866
1665162600000|2022-10-07 17:10:00|11159|11155|11160.6|11156.6|11162.2|11158.2|11159|11155|1696
1665162900000|2022-10-07 17:15:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|360
1665163200000|2022-10-07 17:20:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|860
1665163500000|2022-10-07 17:25:00|||||||||377
1665163800000|2022-10-07 17:30:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|1045
1665164100000|2022-10-07 17:35:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11160.6|11156.6|1716
1665164400000|2022-10-07 17:40:00|11162.2|11158.2|11160.6|11156.6|11163.7|11159.7|11160.6|11156.6|1200
1665164700000|2022-10-07 17:45:00|||||||||625
1665165000000|2022-10-07 17:50:00|11162.2|11158.2|11159|11155|11162.2|11158.2|11159|11155|1034
1665165300000|2022-10-07 17:55:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11157.5|11153.5|1092
1665165600000|2022-10-07 18:00:00|||||||||1479
1665165900000|2022-10-07 18:05:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|1402
1665166200000|2022-10-07 18:10:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|1907
1665166500000|2022-10-07 18:15:00|11159|11155|11155.9|11151.9|11159|11155|11155.9|11151.9|849
1665166800000|2022-10-07 18:20:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|1353
1665167100000|2022-10-07 18:25:00|11155.9|11151.9|11152.8|11148.8|11155.9|11151.9|11152.8|11148.8|1450
1665167400000|2022-10-07 18:30:00|||||||||1196
1665167700000|2022-10-07 18:35:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|1150
1665168000000|2022-10-07 18:40:00|11155.9|11151.9|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|2624
1665168300000|2022-10-07 18:45:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|489
1665168600000|2022-10-07 18:50:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|1287
1665168900000|2022-10-07 18:55:00|11151.2|11147.2|11148.1|11144.1|11152.8|11148.8|11148.1|11144.1|4188
1665169200000|2022-10-07 19:00:00|11149.7|11145.7|11146.5|11142.5|11149.7|11145.7|11146.5|11142.5|3979
1665169500000|2022-10-07 19:05:00|11145|11141|11145|11141|11146.5|11142.5|11143.4|11139.4|3358
1665169800000|2022-10-07 19:10:00|11146.5|11142.5|11146.5|11142.5|11149.7|11145.7|11145|11141|1345
1665170100000|2022-10-07 19:15:00|11147.3|11143.3|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|463
1665170400000|2022-10-07 19:20:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|1584
1665170700000|2022-10-07 19:25:00|||||||||591
1665171000000|2022-10-07 19:30:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|603
1665171300000|2022-10-07 19:35:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|1318
1665171600000|2022-10-07 19:40:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|1206
1665171900000|2022-10-07 19:45:00|11146.5|11142.5|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|1297
1665172200000|2022-10-07 19:50:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|1260
1665172500000|2022-10-07 19:55:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11145|11141|4355
1665172800000|2022-10-07 20:00:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11143.4|11139.4|3524
1665173100000|2022-10-07 20:05:00|11146.5|11142.5|11148.1|11144.1|11149.7|11145.7|11145|11141|950
1665173400000|2022-10-07 20:10:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|912
1665173700000|2022-10-07 20:15:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|1469
1665174000000|2022-10-07 20:20:00|11147.3|11143.3|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|585
1665174300000|2022-10-07 20:25:00|11148.1|11144.1|11143.4|11139.4|11148.1|11144.1|11143.4|11139.4|1128
1665174600000|2022-10-07 20:30:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|721
1665174900000|2022-10-07 20:35:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|404
1665175200000|2022-10-07 20:40:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|1534
1665175500000|2022-10-07 20:45:00|||||||||884
1665175800000|2022-10-07 20:50:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|1468
1665176100000|2022-10-07 20:55:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|1673
1665352800000|2022-10-09 22:00:00|11148.1|11144.1|11149.7|11145.7|11154.3|11150.3|11145|11141|1210
1665353100000|2022-10-09 22:05:00|||||||||40
1665353400000|2022-10-09 22:10:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|204
1665353700000|2022-10-09 22:15:00|11152|11148|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|396
1665354000000|2022-10-09 22:20:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|118
1665354300000|2022-10-09 22:25:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|431
1665354600000|2022-10-09 22:30:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|91
1665354900000|2022-10-09 22:35:00|11148.9|11144.9|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|36
1665355200000|2022-10-09 22:40:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|291
1665355500000|2022-10-09 22:45:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|123
1665355800000|2022-10-09 22:50:00|11151.2|11147.2|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|245
1665356100000|2022-10-09 22:55:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|80
1665356400000|2022-10-09 23:00:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|154
1665356700000|2022-10-09 23:05:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|251
1665357000000|2022-10-09 23:10:00|11148.9|11144.9|11149.7|11145.7|11149.7|11145.7|11148.9|11144.9|60
1665357300000|2022-10-09 23:15:00|||||||||47
1665357600000|2022-10-09 23:20:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|16
1665357900000|2022-10-09 23:25:00|||||||||1
1665358200000|2022-10-09 23:30:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|220
1665358500000|2022-10-09 23:35:00|11147.3|11143.3|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|140
1665358800000|2022-10-09 23:40:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|94
1665359100000|2022-10-09 23:45:00|11147.3|11143.3|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|213
1665359400000|2022-10-09 23:50:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|218
1665359700000|2022-10-09 23:55:00|11147.3|11143.3|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|138
1665360000000|2022-10-10 00:00:00|11147.3|11143.3|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|123
1665360300000|2022-10-10 00:05:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|170
1665360600000|2022-10-10 00:10:00|11147.3|11143.3|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|167
1665360900000|2022-10-10 00:15:00|11148.1|11144.1|11151.2|11147.2|11154.3|11150.3|11148.1|11144.1|461
1665361200000|2022-10-10 00:20:00|11149.7|11145.7|11148.1|11144.1|11152.8|11148.8|11148.1|11144.1|514
1665361500000|2022-10-10 00:25:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|918
1665361800000|2022-10-10 00:30:00|11147.3|11143.3|11146.5|11142.5|11148.1|11144.1|11145|11141|634
1665362100000|2022-10-10 00:35:00|11147.3|11143.3|11148.1|11144.1|11149.7|11145.7|11147.3|11143.3|139
1665362400000|2022-10-10 00:40:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11148.1|11144.1|293
1665362700000|2022-10-10 00:45:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11151.2|11147.2|285
1665363000000|2022-10-10 00:50:00|11152.8|11148.8|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|475
1665363300000|2022-10-10 00:55:00|11155.1|11151.1|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|392
1665363600000|2022-10-10 01:00:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|278
1665363900000|2022-10-10 01:05:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|220
1665364200000|2022-10-10 01:10:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|152
1665364500000|2022-10-10 01:15:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|180
1665364800000|2022-10-10 01:20:00|11155.1|11151.1|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|124
1665365100000|2022-10-10 01:25:00|11152.8|11148.8|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|134
1665365400000|2022-10-10 01:30:00|11155.1|11151.1|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|265
1665365700000|2022-10-10 01:35:00|11155.9|11151.9|11160.6|11156.6|11160.6|11156.6|11154.3|11150.3|826
1665366000000|2022-10-10 01:40:00|11159|11155|11157.5|11153.5|11159|11155|11155.9|11151.9|894
1665366300000|2022-10-10 01:45:00|11158.3|11154.3|11159|11155|11159|11155|11157.5|11153.5|74
1665366600000|2022-10-10 01:50:00|||||||||14
1665366900000|2022-10-10 01:55:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|127
1665367200000|2022-10-10 02:00:00|11157.5|11153.5|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|632
1665367500000|2022-10-10 02:05:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|252
1665367800000|2022-10-10 02:10:00|||||||||63
1665368100000|2022-10-10 02:15:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|420
1665368400000|2022-10-10 02:20:00|||||||||349
1665368700000|2022-10-10 02:25:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|318
1665369000000|2022-10-10 02:30:00|||||||||629
1665369300000|2022-10-10 02:35:00|11159|11155|11159|11155|11159|11155|11159|11155|544
1665369600000|2022-10-10 02:40:00|||||||||124
1665369900000|2022-10-10 02:45:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|236
1665370200000|2022-10-10 02:50:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|67
1665370500000|2022-10-10 02:55:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|143
1665370800000|2022-10-10 03:00:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|68
1665371100000|2022-10-10 03:05:00|||||||||17
1665371400000|2022-10-10 03:10:00|||||||||10
1665371700000|2022-10-10 03:15:00|||||||||5
1665372000000|2022-10-10 03:20:00|||||||||113
1665372300000|2022-10-10 03:25:00|||||||||11
1665372600000|2022-10-10 03:30:00|||||||||11
1665372900000|2022-10-10 03:35:00|||||||||42
1665373200000|2022-10-10 03:40:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|29
1665373500000|2022-10-10 03:45:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|268
1665373800000|2022-10-10 03:50:00|||||||||4
1665374100000|2022-10-10 03:55:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|161
1665374400000|2022-10-10 04:00:00|||||||||33
1665374700000|2022-10-10 04:05:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|207
1665375000000|2022-10-10 04:10:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|65
1665375300000|2022-10-10 04:15:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|309
1665375600000|2022-10-10 04:20:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|10
1665375900000|2022-10-10 04:25:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|178
1665376200000|2022-10-10 04:30:00|11153.6|11149.6|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|135
1665376500000|2022-10-10 04:35:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|164
1665376800000|2022-10-10 04:40:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|20
1665377100000|2022-10-10 04:45:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|186
1665377400000|2022-10-10 04:50:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|159
1665377700000|2022-10-10 04:55:00|||||||||31
1665378000000|2022-10-10 05:00:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|302
1665378300000|2022-10-10 05:05:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|125
1665378600000|2022-10-10 05:10:00|11159|11155|11159|11155|11159|11155|11159|11155|93
1665378900000|2022-10-10 05:15:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|45
1665379200000|2022-10-10 05:20:00|11156.7|11152.7|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|126
1665379500000|2022-10-10 05:25:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|437
1665379800000|2022-10-10 05:30:00|11157.5|11153.5|11162.2|11158.2|11162.2|11158.2|11157.5|11153.5|1402
1665380100000|2022-10-10 05:35:00|11160.6|11156.6|11162.2|11158.2|11163.7|11159.7|11160.6|11156.6|1046
1665380400000|2022-10-10 05:40:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|901
1665380700000|2022-10-10 05:45:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|432
1665381000000|2022-10-10 05:50:00|11165.3|11161.3|11166.8|11162.8|11168.4|11164.4|11165.3|11161.3|1766
1665381300000|2022-10-10 05:55:00|11168.4|11164.4|11165.3|11161.3|11168.4|11164.4|11165.3|11161.3|789
1665381600000|2022-10-10 06:00:00|11166.8|11162.8|11162.2|11158.2|11166.8|11162.8|11160.6|11156.6|897
1665381900000|2022-10-10 06:05:00|11162.9|11158.9|11162.2|11158.2|11163.7|11159.7|11160.6|11156.6|665
1665382200000|2022-10-10 06:10:00|11161.4|11157.4|11163.7|11159.7|11165.3|11161.3|11160.6|11156.6|630
1665382500000|2022-10-10 06:15:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11160.6|11156.6|991
1665382800000|2022-10-10 06:20:00|11160.6|11156.6|11162.2|11158.2|11163.7|11159.7|11160.6|11156.6|769
1665383100000|2022-10-10 06:25:00|11162.9|11158.9|11160.6|11156.6|11163.7|11159.7|11160.6|11156.6|367
1665383400000|2022-10-10 06:30:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|886
1665383700000|2022-10-10 06:35:00|11162.2|11158.2|11165.3|11161.3|11165.3|11161.3|11162.2|11158.2|889
1665384000000|2022-10-10 06:40:00|11163.7|11159.7|11162.2|11158.2|11165.3|11161.3|11162.2|11158.2|452
1665384300000|2022-10-10 06:45:00|11160.6|11156.6|11162.2|11158.2|11163.7|11159.7|11160.6|11156.6|294
1665384600000|2022-10-10 06:50:00|11163.7|11159.7|11154.3|11150.3|11163.7|11159.7|11154.3|11150.3|1160
1665384900000|2022-10-10 06:55:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|596
1665385200000|2022-10-10 07:00:00|11157.5|11153.5|11162.2|11158.2|11162.2|11158.2|11157.5|11153.5|1031
1665385500000|2022-10-10 07:05:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11159|11155|782
1665385800000|2022-10-10 07:10:00|11162.2|11158.2|11159|11155|11163.7|11159.7|11159|11155|528
1665386100000|2022-10-10 07:15:00|11160.6|11156.6|11165.3|11161.3|11165.3|11161.3|11159|11155|703
1665386400000|2022-10-10 07:20:00|11166.8|11162.8|11165.3|11161.3|11168.4|11164.4|11165.3|11161.3|2013
1665386700000|2022-10-10 07:25:00|11166.8|11162.8|11162.2|11158.2|11166.8|11162.8|11162.2|11158.2|778
1665387000000|2022-10-10 07:30:00|11163.7|11159.7|11160.6|11156.6|11163.7|11159.7|11160.6|11156.6|406
1665387300000|2022-10-10 07:35:00|11159|11155|11160.6|11156.6|11163.7|11159.7|11159|11155|1163
1665387600000|2022-10-10 07:40:00|11159.8|11155.8|11163.7|11159.7|11163.7|11159.7|11159|11155|549
1665387900000|2022-10-10 07:45:00|11164.5|11160.5|11168.4|11164.4|11170|11166|11164.5|11160.5|1027
1665388200000|2022-10-10 07:50:00|11166.8|11162.8|11163.7|11159.7|11168.4|11164.4|11162.2|11158.2|707
1665388500000|2022-10-10 07:55:00|11162.2|11158.2|11159|11155|11162.2|11158.2|11159|11155|1041
1665388800000|2022-10-10 08:00:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11159|11155|454
1665389100000|2022-10-10 08:05:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|644
1665389400000|2022-10-10 08:10:00|11157.5|11153.5|11154.3|11150.3|11159|11155|11152.8|11148.8|1493
1665389700000|2022-10-10 08:15:00|11152.8|11148.8|11149.7|11145.7|11154.3|11150.3|11148.1|11144.1|2075
1665390000000|2022-10-10 08:20:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|814
1665390300000|2022-10-10 08:25:00|11149.7|11145.7|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|1446
1665390600000|2022-10-10 08:30:00|11149.7|11145.7|11149.7|11145.7|11152.8|11148.8|11148.1|11144.1|662
1665390900000|2022-10-10 08:35:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|906
1665391200000|2022-10-10 08:40:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|573
1665391500000|2022-10-10 08:45:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11148.1|11144.1|393
1665391800000|2022-10-10 08:50:00|11150.4|11146.4|11149.7|11145.7|11150.4|11146.4|11148.1|11144.1|386
1665392100000|2022-10-10 08:55:00|11148.1|11144.1|11152.8|11148.8|11152.8|11148.8|11148.1|11144.1|1206
1665392400000|2022-10-10 09:00:00|11151.2|11147.2|11157.5|11153.5|11159|11155|11151.2|11147.2|1182
1665392700000|2022-10-10 09:05:00|11155.9|11151.9|11155.9|11151.9|11159|11155|11155.9|11151.9|538
1665393000000|2022-10-10 09:10:00|11157.5|11153.5|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|223
1665393300000|2022-10-10 09:15:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|943
1665393600000|2022-10-10 09:20:00|11154.3|11150.3|11152.8|11148.8|11155.9|11151.9|11152.8|11148.8|756
1665393900000|2022-10-10 09:25:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|649
1665394200000|2022-10-10 09:30:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|265
1665394500000|2022-10-10 09:35:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|274
1665394800000|2022-10-10 09:40:00|11159|11155|11155.9|11151.9|11159|11155|11155.9|11151.9|450
1665395100000|2022-10-10 09:45:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11157.5|11153.5|501
1665395400000|2022-10-10 09:50:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|615
1665395700000|2022-10-10 09:55:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|188
1665396000000|2022-10-10 10:00:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|580
1665396300000|2022-10-10 10:05:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|216
1665396600000|2022-10-10 10:10:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|849
1665396900000|2022-10-10 10:15:00|11154.3|11150.3|11148.1|11144.1|11154.3|11150.3|11148.1|11144.1|1182
1665397200000|2022-10-10 10:20:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|631
1665397500000|2022-10-10 10:25:00|11148.9|11144.9|11145|11141|11149.7|11145.7|11145|11141|739
1665397800000|2022-10-10 10:30:00|11146.5|11142.5|11138.7|11134.7|11146.5|11142.5|11138.7|11134.7|2448
1665398100000|2022-10-10 10:35:00|11140.3|11136.3|11145|11141|11145|11141|11138.7|11134.7|1930
1665398400000|2022-10-10 10:40:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11143.4|11139.4|1147
1665398700000|2022-10-10 10:45:00|11145|11141|11145|11141|11146.5|11142.5|11143.4|11139.4|750
1665399000000|2022-10-10 10:50:00|11143.4|11139.4|11145|11141|11148.1|11144.1|11143.4|11139.4|1685
1665399300000|2022-10-10 10:55:00|11143.4|11139.4|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|561
1665399600000|2022-10-10 11:00:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|1206
1665399900000|2022-10-10 11:05:00|11141.1|11137.1|11143.4|11139.4|11143.4|11139.4|11141.1|11137.1|293
1665400200000|2022-10-10 11:10:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|430
1665400500000|2022-10-10 11:15:00|11139.5|11135.5|11140.3|11136.3|11140.3|11136.3|11137.2|11133.2|971
1665400800000|2022-10-10 11:20:00|11141.8|11137.8|11143.4|11139.4|11145|11141|11141.8|11137.8|1107
1665401100000|2022-10-10 11:25:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|127
1665401400000|2022-10-10 11:30:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|621
1665401700000|2022-10-10 11:35:00|11146.5|11142.5|11143.4|11139.4|11146.5|11142.5|11143.4|11139.4|665
1665402000000|2022-10-10 11:40:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|283
1665402300000|2022-10-10 11:45:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|736
1665402600000|2022-10-10 11:50:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11137.9|11133.9|1678
1665402900000|2022-10-10 11:55:00|11137.9|11133.9|11140.3|11136.3|11140.3|11136.3|11134|11130|1672
1665403200000|2022-10-10 12:00:00|11138.7|11134.7|11137.2|11133.2|11140.3|11136.3|11137.2|11133.2|1386
1665403500000|2022-10-10 12:05:00|11138.7|11134.7|11141.8|11137.8|11141.8|11137.8|11138.7|11134.7|1741
1665403800000|2022-10-10 12:10:00|11143.4|11139.4|11135.6|11131.6|11143.4|11139.4|11134|11130|1209
1665404100000|2022-10-10 12:15:00|11137.2|11133.2|11134|11130|11138.7|11134.7|11134|11130|1043
1665404400000|2022-10-10 12:20:00|11135.6|11131.6|11143.4|11139.4|11143.4|11139.4|11135.6|11131.6|1352
1665404700000|2022-10-10 12:25:00|11141.8|11137.8|11140.3|11136.3|11143.4|11139.4|11138.7|11134.7|702
1665405000000|2022-10-10 12:30:00|11138.7|11134.7|11141.8|11137.8|11141.8|11137.8|11138.7|11134.7|1093
1665405300000|2022-10-10 12:35:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|442
1665405600000|2022-10-10 12:40:00|11141.1|11137.1|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|995
1665405900000|2022-10-10 12:45:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|1451
1665406200000|2022-10-10 12:50:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|1238
1665406500000|2022-10-10 12:55:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|241
1665406800000|2022-10-10 13:00:00|11145|11141|11145|11141|11145|11141|11141.8|11137.8|1581
1665407100000|2022-10-10 13:05:00|11146.5|11142.5|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|1427
1665407400000|2022-10-10 13:10:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|478
1665407700000|2022-10-10 13:15:00|11149.7|11145.7|11146.5|11142.5|11149.7|11145.7|11146.5|11142.5|1879
1665408000000|2022-10-10 13:20:00|11145|11141|11141.8|11137.8|11146.5|11142.5|11141.8|11137.8|771
1665408300000|2022-10-10 13:25:00|11140.3|11136.3|11145|11141|11145|11141|11140.3|11136.3|1142
1665408600000|2022-10-10 13:30:00|11143.4|11139.4|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|1325
1665408900000|2022-10-10 13:35:00|11138.7|11134.7|11134|11130|11140.3|11136.3|11130.9|11126.9|1984
1665409200000|2022-10-10 13:40:00|11134.8|11130.8|11132.5|11128.5|11135.6|11131.6|11132.5|11128.5|1113
1665409500000|2022-10-10 13:45:00|11130.9|11126.9|11127.8|11123.8|11132.5|11128.5|11127.8|11123.8|2080
1665409800000|2022-10-10 13:50:00|11129.3|11125.3|11126.2|11122.2|11129.3|11125.3|11123.1|11119.1|2741
1665410100000|2022-10-10 13:55:00|11124.7|11120.7|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|1858
1665410400000|2022-10-10 14:00:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|1753
1665410700000|2022-10-10 14:05:00|11126.2|11122.2|11121.5|11117.5|11126.2|11122.2|11121.5|11117.5|1409
1665411000000|2022-10-10 14:10:00|11120|11116|11120|11116|11120|11116|11116.8|11112.8|3170
1665411300000|2022-10-10 14:15:00|11121.5|11117.5|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|1167
1665411600000|2022-10-10 14:20:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|2183
1665411900000|2022-10-10 14:25:00|11113.7|11109.7|11099.7|11095.7|11115.3|11111.3|11098.9|11094.9|2341
1665412200000|2022-10-10 14:30:00|11098.1|11094.1|11090.3|11086.3|11105.9|11101.9|11090.3|11086.3|7272
1665412500000|2022-10-10 14:35:00|11091.8|11087.8|11074.7|11070.7|11096.5|11092.5|11073.1|11069.1|8068
1665412800000|2022-10-10 14:40:00|11073.1|11069.1|11082.5|11078.5|11084|11080|11073.1|11069.1|7041
1665413100000|2022-10-10 14:45:00|11084|11080|11087.2|11083.2|11090.3|11086.3|11082.5|11078.5|5761
1665413400000|2022-10-10 14:50:00|11087.9|11083.9|11080.9|11076.9|11088.7|11084.7|11079.3|11075.3|4266
1665413700000|2022-10-10 14:55:00|11079.3|11075.3|11088.7|11084.7|11090.3|11086.3|11077.8|11073.8|4364
1665414000000|2022-10-10 15:00:00|11089.5|11085.5|11076.2|11072.2|11090.3|11086.3|11074.7|11070.7|5229
1665414300000|2022-10-10 15:05:00|11074.7|11070.7|11074.7|11070.7|11077.8|11073.8|11074.7|11070.7|3065
1665414600000|2022-10-10 15:10:00|11073.1|11069.1|11082.5|11078.5|11082.5|11078.5|11073.1|11069.1|2166
1665414900000|2022-10-10 15:15:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|2918
1665415200000|2022-10-10 15:20:00|11077.8|11073.8|11087.2|11083.2|11087.2|11083.2|11077.8|11073.8|2577
1665415500000|2022-10-10 15:25:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11082.5|11078.5|2452
1665415800000|2022-10-10 15:30:00|11084.8|11080.8|11087.2|11083.2|11087.2|11083.2|11082.5|11078.5|2883
1665416100000|2022-10-10 15:35:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11082.5|11078.5|1396
1665416400000|2022-10-10 15:40:00|11085.6|11081.6|11082.5|11078.5|11087.2|11083.2|11082.5|11078.5|1308
1665416700000|2022-10-10 15:45:00|11081.7|11077.7|11082.5|11078.5|11084|11080|11080.9|11076.9|2159
1665417000000|2022-10-10 15:50:00|11084|11080|11084|11080|11085.6|11081.6|11082.5|11078.5|1679
1665417300000|2022-10-10 15:55:00|11085.6|11081.6|11079.3|11075.3|11085.6|11081.6|11079.3|11075.3|3380
1665417600000|2022-10-10 16:00:00|11077.8|11073.8|11084|11080|11084|11080|11077.8|11073.8|1011
1665417900000|2022-10-10 16:05:00|11085.6|11081.6|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|868
1665418200000|2022-10-10 16:10:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|1033
1665418500000|2022-10-10 16:15:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|469
1665418800000|2022-10-10 16:20:00|||||||||307
1665419100000|2022-10-10 16:25:00|11084|11080|11084|11080|11084|11080|11084|11080|190
1665419400000|2022-10-10 16:30:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|317
1665419700000|2022-10-10 16:35:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|407
1665420000000|2022-10-10 16:40:00|11084|11080|11080.9|11076.9|11085.6|11081.6|11080.9|11076.9|2651
1665420300000|2022-10-10 16:45:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|601
1665420600000|2022-10-10 16:50:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|943
1665420900000|2022-10-10 16:55:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|644
1665421200000|2022-10-10 17:00:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1249
1665421500000|2022-10-10 17:05:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|538
1665421800000|2022-10-10 17:10:00|11079.3|11075.3|11096.5|11092.5|11096.5|11092.5|11079.3|11075.3|3451
1665422100000|2022-10-10 17:15:00|11095.8|11091.8|11091.8|11087.8|11096.5|11092.5|11090.3|11086.3|2762
1665422400000|2022-10-10 17:20:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|1215
1665422700000|2022-10-10 17:25:00|11092.6|11088.6|11095|11091|11095|11091|11091.8|11087.8|763
1665423000000|2022-10-10 17:30:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11095|11091|2038
1665423300000|2022-10-10 17:35:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1471
1665423600000|2022-10-10 17:40:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|1417
1665423900000|2022-10-10 17:45:00|11099.7|11095.7|11104.3|11100.3|11104.3|11100.3|11099.7|11095.7|2641
1665424200000|2022-10-10 17:50:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|1790
1665424500000|2022-10-10 17:55:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|1579
1665424800000|2022-10-10 18:00:00|11101.2|11097.2|11105.9|11101.9|11105.9|11101.9|11101.2|11097.2|1417
1665425100000|2022-10-10 18:05:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1167
1665425400000|2022-10-10 18:10:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|1744
1665425700000|2022-10-10 18:15:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|983
1665426000000|2022-10-10 18:20:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|926
1665426300000|2022-10-10 18:25:00|||||||||519
1665426600000|2022-10-10 18:30:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|703
1665426900000|2022-10-10 18:35:00|11109|11105|11109|11105|11109|11105|11109|11105|798
1665427200000|2022-10-10 18:40:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|756
1665427500000|2022-10-10 18:45:00|11109|11105|11109|11105|11109|11105|11109|11105|279
1665427800000|2022-10-10 18:50:00|||||||||568
1665428100000|2022-10-10 18:55:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11102.8|11098.8|1318
1665428400000|2022-10-10 19:00:00|11105.9|11101.9|11113.7|11109.7|11113.7|11109.7|11105.9|11101.9|4297
1665428700000|2022-10-10 19:05:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|1215
1665429000000|2022-10-10 19:10:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|210
1665429300000|2022-10-10 19:15:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|285
1665429600000|2022-10-10 19:20:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|260
1665429900000|2022-10-10 19:25:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|837
1665430200000|2022-10-10 19:30:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|121
1665430500000|2022-10-10 19:35:00|||||||||715
1665430800000|2022-10-10 19:40:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1016
1665431100000|2022-10-10 19:45:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|336
1665431400000|2022-10-10 19:50:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|1260
1665431700000|2022-10-10 19:55:00|11110.6|11106.6|11105.9|11101.9|11110.6|11106.6|11105.9|11101.9|1272
1665432000000|2022-10-10 20:00:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|855
1665432300000|2022-10-10 20:05:00|11109|11105|11109|11105|11109|11105|11109|11105|338
1665432600000|2022-10-10 20:10:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|205
1665432900000|2022-10-10 20:15:00|||||||||131
1665433200000|2022-10-10 20:20:00|||||||||135
1665433500000|2022-10-10 20:25:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|440
1665433800000|2022-10-10 20:30:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|125
1665434100000|2022-10-10 20:35:00|||||||||23
1665434400000|2022-10-10 20:40:00|||||||||90
1665434700000|2022-10-10 20:45:00|||||||||224
1665435000000|2022-10-10 20:50:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|595
1665435300000|2022-10-10 20:55:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|700
1665439200000|2022-10-10 22:00:00|11109|11105|11109|11105|11109|11105|11105.9|11101.9|242
1665439500000|2022-10-10 22:05:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|242
1665439800000|2022-10-10 22:10:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|195
1665440100000|2022-10-10 22:15:00|11109|11105|11109|11105|11109|11105|11109|11105|230
1665440400000|2022-10-10 22:20:00|||||||||41
1665440700000|2022-10-10 22:25:00|||||||||55
1665441000000|2022-10-10 22:30:00|||||||||87
1665441300000|2022-10-10 22:35:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|328
1665441600000|2022-10-10 22:40:00|11109|11105|11109|11105|11109|11105|11109|11105|129
1665441900000|2022-10-10 22:45:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|248
1665442200000|2022-10-10 22:50:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|556
1665442500000|2022-10-10 22:55:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|241
1665442800000|2022-10-10 23:00:00|11108.3|11104.3|11109|11105|11109|11105|11107.5|11103.5|151
1665443100000|2022-10-10 23:05:00|||||||||97
1665443400000|2022-10-10 23:10:00|||||||||60
1665443700000|2022-10-10 23:15:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|425
1665444000000|2022-10-10 23:20:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|377
1665444300000|2022-10-10 23:25:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|146
1665444600000|2022-10-10 23:30:00|||||||||52
1665444900000|2022-10-10 23:35:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|348
1665445200000|2022-10-10 23:40:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|238
1665445500000|2022-10-10 23:45:00|11110.6|11106.6|11109|11105|11112.2|11108.2|11109|11105|1443
1665445800000|2022-10-10 23:50:00|11110.6|11106.6|11109|11105|11112.2|11108.2|11109|11105|466
1665446100000|2022-10-10 23:55:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|416
1665446400000|2022-10-11 00:00:00|11110.6|11106.6|11109|11105|11112.2|11108.2|11107.5|11103.5|896
1665446700000|2022-10-11 00:05:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|554
1665447000000|2022-10-11 00:10:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11105.9|11101.9|1335
1665447300000|2022-10-11 00:15:00|11105.9|11101.9|11112.2|11108.2|11112.2|11108.2|11104.3|11100.3|1765
1665447600000|2022-10-11 00:20:00|11112.9|11108.9|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|940
1665447900000|2022-10-11 00:25:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|605
1665448200000|2022-10-11 00:30:00|11110.6|11106.6|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|1152
1665448500000|2022-10-11 00:35:00|11112.2|11108.2|11109|11105|11112.2|11108.2|11109|11105|1212
1665448800000|2022-10-11 00:40:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|611
1665449100000|2022-10-11 00:45:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|401
1665449400000|2022-10-11 00:50:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|348
1665449700000|2022-10-11 00:55:00|11109|11105|11112.2|11108.2|11112.2|11108.2|11109|11105|666
1665450000000|2022-10-11 01:00:00|11110.6|11106.6|11109|11105|11111.4|11107.4|11107.5|11103.5|247
1665450300000|2022-10-11 01:05:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|702
1665450600000|2022-10-11 01:10:00|||||||||45
1665450900000|2022-10-11 01:15:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|1042
1665451200000|2022-10-11 01:20:00|11109|11105|11105.9|11101.9|11109|11105|11105.9|11101.9|514
1665451500000|2022-10-11 01:25:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1370
1665451800000|2022-10-11 01:30:00|||||||||704
1665452100000|2022-10-11 01:35:00|11104.3|11100.3|11099.7|11095.7|11104.3|11100.3|11099.7|11095.7|826
1665452400000|2022-10-11 01:40:00|11096.5|11092.5|11088.7|11084.7|11096.5|11092.5|11084|11080|5359
1665452700000|2022-10-11 01:45:00|11087.2|11083.2|11090.3|11086.3|11091.8|11087.8|11087.2|11083.2|4375
1665453000000|2022-10-11 01:50:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11087.2|11083.2|4254
1665453300000|2022-10-11 01:55:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|2168
1665453600000|2022-10-11 02:00:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|2050
1665453900000|2022-10-11 02:05:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|361
1665454200000|2022-10-11 02:10:00|11087.9|11083.9|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|100
1665454500000|2022-10-11 02:15:00|11087.9|11083.9|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|1631
1665454800000|2022-10-11 02:20:00|11084.8|11080.8|11085.6|11081.6|11085.6|11081.6|11084|11080|741
1665455100000|2022-10-11 02:25:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11084|11080|1389
1665455400000|2022-10-11 02:30:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|357
1665455700000|2022-10-11 02:35:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|836
1665456000000|2022-10-11 02:40:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|252
1665456300000|2022-10-11 02:45:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|193
1665456600000|2022-10-11 02:50:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|622
1665456900000|2022-10-11 02:55:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|446
1665457200000|2022-10-11 03:00:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1172
1665457500000|2022-10-11 03:05:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|948
1665457800000|2022-10-11 03:10:00|11087.9|11083.9|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|202
1665458100000|2022-10-11 03:15:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|766
1665458400000|2022-10-11 03:20:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|365
1665458700000|2022-10-11 03:25:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|736
1665459000000|2022-10-11 03:30:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|161
1665459300000|2022-10-11 03:35:00|11088.7|11084.7|11085.6|11081.6|11090.3|11086.3|11085.6|11081.6|2935
1665459600000|2022-10-11 03:40:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11084|11080|551
1665459900000|2022-10-11 03:45:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|325
1665460200000|2022-10-11 03:50:00|11082.5|11078.5|11077.8|11073.8|11082.5|11078.5|11077.8|11073.8|2669
1665460500000|2022-10-11 03:55:00|11076.2|11072.2|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|1589
1665460800000|2022-10-11 04:00:00|||||||||398
1665461100000|2022-10-11 04:05:00|||||||||322
1665461400000|2022-10-11 04:10:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1272
1665461700000|2022-10-11 04:15:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|719
1665462000000|2022-10-11 04:20:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|1766
1665462300000|2022-10-11 04:25:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1076
1665462600000|2022-10-11 04:30:00|11074.7|11070.7|11077.8|11073.8|11077.8|11073.8|11073.1|11069.1|556
1665462900000|2022-10-11 04:35:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1008
1665463200000|2022-10-11 04:40:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|564
1665463500000|2022-10-11 04:45:00|11075.4|11071.4|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|693
1665463800000|2022-10-11 04:50:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11070|11066|3021
1665464100000|2022-10-11 04:55:00|11072.3|11068.3|11076.2|11072.2|11076.2|11072.2|11072.3|11068.3|572
1665464400000|2022-10-11 05:00:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11076.2|11072.2|1885
1665464700000|2022-10-11 05:05:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|425
1665465000000|2022-10-11 05:10:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|247
1665465300000|2022-10-11 05:15:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|525
1665465600000|2022-10-11 05:20:00|11077.8|11073.8|11074.7|11070.7|11079.3|11075.3|11074.7|11070.7|1381
1665465900000|2022-10-11 05:25:00|11076.2|11072.2|11071.5|11067.5|11076.2|11072.2|11071.5|11067.5|883
1665466200000|2022-10-11 05:30:00|11072.3|11068.3|11073.1|11069.1|11073.1|11069.1|11072.3|11068.3|552
1665466500000|2022-10-11 05:35:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|469
1665466800000|2022-10-11 05:40:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11076.2|11072.2|889
1665467100000|2022-10-11 05:45:00|11080.1|11076.1|11078.6|11074.6|11080.9|11076.9|11077.8|11073.8|994
1665467400000|2022-10-11 05:50:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|928
1665467700000|2022-10-11 05:55:00|11077.8|11073.8|11074.7|11070.7|11079.3|11075.3|11074.7|11070.7|1039
1665468000000|2022-10-11 06:00:00|11076.2|11072.2|11074.7|11070.7|11080.9|11076.9|11070|11066|3855
1665468300000|2022-10-11 06:05:00|11073.1|11069.1|11080.9|11076.9|11082.5|11078.5|11073.1|11069.1|2198
1665468600000|2022-10-11 06:10:00|11079.3|11075.3|11080.9|11076.9|11082.5|11078.5|11077.8|11073.8|1633
1665468900000|2022-10-11 06:15:00|11082.5|11078.5|11082.5|11078.5|11085.6|11081.6|11080.9|11076.9|2158
1665469200000|2022-10-11 06:20:00|11083.3|11079.3|11084|11080|11084|11080|11080.9|11076.9|1227
1665469500000|2022-10-11 06:25:00|11085.6|11081.6|11090.3|11086.3|11090.3|11086.3|11085.6|11081.6|3235
1665469800000|2022-10-11 06:30:00|11088.7|11084.7|11085.6|11081.6|11091.8|11087.8|11085.6|11081.6|3798
1665470100000|2022-10-11 06:35:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|1376
1665470400000|2022-10-11 06:40:00|11087.2|11083.2|11084|11080|11087.2|11083.2|11084|11080|899
1665470700000|2022-10-11 06:45:00|11085.6|11081.6|11087.2|11083.2|11088.7|11084.7|11084|11080|1081
1665471000000|2022-10-11 06:50:00|11088.7|11084.7|11084|11080|11088.7|11084.7|11084|11080|742
1665471300000|2022-10-11 06:55:00|11082.5|11078.5|11088.7|11084.7|11088.7|11084.7|11077.8|11073.8|4854
1665471600000|2022-10-11 07:00:00|11090.3|11086.3|11104.3|11100.3|11104.3|11100.3|11088.7|11084.7|8085
1665471900000|2022-10-11 07:05:00|11102.8|11098.8|11099.7|11095.7|11102.8|11098.8|11098.1|11094.1|4038
1665472200000|2022-10-11 07:10:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11090.3|11086.3|2919
1665472500000|2022-10-11 07:15:00|11097.3|11093.3|11107.5|11103.5|11107.5|11103.5|11096.5|11092.5|3026
1665472800000|2022-10-11 07:20:00|11105.9|11101.9|11104.3|11100.3|11107.5|11103.5|11102.8|11098.8|1039
1665473100000|2022-10-11 07:25:00|11102.8|11098.8|11105.9|11101.9|11107.5|11103.5|11102.8|11098.8|2793
1665473400000|2022-10-11 07:30:00|11104.3|11100.3|11101.2|11097.2|11109|11105|11099.7|11095.7|3350
1665473700000|2022-10-11 07:35:00|11099.7|11095.7|11102.8|11098.8|11107.5|11103.5|11099.7|11095.7|3390
1665474000000|2022-10-11 07:40:00|11101.2|11097.2|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|1258
1665474300000|2022-10-11 07:45:00|11099.7|11095.7|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|2148
1665474600000|2022-10-11 07:50:00|11102.8|11098.8|11096.5|11092.5|11104.3|11100.3|11096.5|11092.5|2843
1665474900000|2022-10-11 07:55:00|11098.1|11094.1|11101.2|11097.2|11101.2|11097.2|11096.5|11092.5|1248
1665475200000|2022-10-11 08:00:00|11099.7|11095.7|11107.5|11103.5|11109|11105|11099.7|11095.7|2677
1665475500000|2022-10-11 08:05:00|11105.9|11101.9|11116.8|11112.8|11116.8|11112.8|11105.9|11101.9|2953
1665475800000|2022-10-11 08:10:00|11115.3|11111.3|11116.8|11112.8|11120|11116|11115.3|11111.3|3361
1665476100000|2022-10-11 08:15:00|11115.3|11111.3|11118.4|11114.4|11120|11116|11115.3|11111.3|4416
1665476400000|2022-10-11 08:20:00|11120|11116|11115.3|11111.3|11120|11116|11112.2|11108.2|2475
1665476700000|2022-10-11 08:25:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11110.6|11106.6|2458
1665477000000|2022-10-11 08:30:00|11113.7|11109.7|11110.6|11106.6|11113.7|11109.7|11109|11105|1624
1665477300000|2022-10-11 08:35:00|11109|11105|11107.5|11103.5|11110.6|11106.6|11105.9|11101.9|2247
1665477600000|2022-10-11 08:40:00|11105.9|11101.9|11110.6|11106.6|11112.2|11108.2|11105.9|11101.9|2406
1665477900000|2022-10-11 08:45:00|11109|11105|11109|11105|11110.6|11106.6|11107.5|11103.5|1164
1665478200000|2022-10-11 08:50:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|1514
1665478500000|2022-10-11 08:55:00|11112.2|11108.2|11109|11105|11113.7|11109.7|11109|11105|2129
1665478800000|2022-10-11 09:00:00|11107.5|11103.5|11110.6|11106.6|11112.2|11108.2|11107.5|11103.5|1009
1665479100000|2022-10-11 09:05:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11104.3|11100.3|1134
1665479400000|2022-10-11 09:10:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|967
1665479700000|2022-10-11 09:15:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|1298
1665480000000|2022-10-11 09:20:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|1607
1665480300000|2022-10-11 09:25:00|11109|11105|11104.3|11100.3|11109|11105|11102.8|11098.8|3004
1665480600000|2022-10-11 09:30:00|11105.1|11101.1|11096.5|11092.5|11105.9|11101.9|11096.5|11092.5|2847
1665480900000|2022-10-11 09:35:00|11098.1|11094.1|11099.7|11095.7|11101.2|11097.2|11093.4|11089.4|2773
1665481200000|2022-10-11 09:40:00|11100.4|11096.4|11099.7|11095.7|11102.8|11098.8|11098.1|11094.1|1674
1665481500000|2022-10-11 09:45:00|11101.2|11097.2|11098.1|11094.1|11101.2|11097.2|11093.4|11089.4|2148
1665481800000|2022-10-11 09:50:00|11096.5|11092.5|11099.7|11095.7|11099.7|11095.7|11095|11091|1105
1665482100000|2022-10-11 09:55:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|1745
1665482400000|2022-10-11 10:00:00|11099.7|11095.7|11101.2|11097.2|11104.3|11100.3|11099.7|11095.7|1338
1665482700000|2022-10-11 10:05:00|11102.8|11098.8|11099.7|11095.7|11104.3|11100.3|11098.1|11094.1|1078
1665483000000|2022-10-11 10:10:00|11101.2|11097.2|11104.3|11100.3|11104.3|11100.3|11098.1|11094.1|800
1665483300000|2022-10-11 10:15:00|11102.8|11098.8|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|1252
1665483600000|2022-10-11 10:20:00|11107.5|11103.5|11102.8|11098.8|11107.5|11103.5|11102.8|11098.8|721
1665483900000|2022-10-11 10:25:00|11101.2|11097.2|11105.9|11101.9|11105.9|11101.9|11099.7|11095.7|1041
1665484200000|2022-10-11 10:30:00|11104.3|11100.3|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|1583
1665484500000|2022-10-11 10:35:00|11105.9|11101.9|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|1087
1665484800000|2022-10-11 10:40:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|462
1665485100000|2022-10-11 10:45:00|11105.9|11101.9|11109|11105|11109|11105|11105.9|11101.9|663
1665485400000|2022-10-11 10:50:00|11107.5|11103.5|11110.6|11106.6|11113.7|11109.7|11107.5|11103.5|4371
1665485700000|2022-10-11 10:55:00|11112.2|11108.2|11116.8|11112.8|11116.8|11112.8|11112.2|11108.2|2393
1665486000000|2022-10-11 11:00:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|3394
1665486300000|2022-10-11 11:05:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|1877
1665486600000|2022-10-11 11:10:00|11117.6|11113.6|11121.5|11117.5|11121.5|11117.5|11116.8|11112.8|1105
1665486900000|2022-10-11 11:15:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|3077
1665487200000|2022-10-11 11:20:00|11124.7|11120.7|11121.5|11117.5|11126.2|11122.2|11120|11116|3513
1665487500000|2022-10-11 11:25:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11120|11116|1125
1665487800000|2022-10-11 11:30:00|11120|11116|11123.1|11119.1|11123.1|11119.1|11120|11116|3183
1665488100000|2022-10-11 11:35:00|11121.5|11117.5|11123.1|11119.1|11126.2|11122.2|11121.5|11117.5|1402
1665488400000|2022-10-11 11:40:00|11124.7|11120.7|11126.2|11122.2|11127.8|11123.8|11123.1|11119.1|1665
1665488700000|2022-10-11 11:45:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|1519
1665489000000|2022-10-11 11:50:00|11123.1|11119.1|11120|11116|11123.1|11119.1|11118.4|11114.4|2856
1665489300000|2022-10-11 11:55:00|11118.4|11114.4|11127.8|11123.8|11127.8|11123.8|11118.4|11114.4|2330
1665489600000|2022-10-11 12:00:00|11129.3|11125.3|11135.6|11131.6|11135.6|11131.6|11126.2|11122.2|8249
1665489900000|2022-10-11 12:05:00|11134|11130|11130.9|11126.9|11135.6|11131.6|11130.9|11126.9|3180
1665490200000|2022-10-11 12:10:00|11132.5|11128.5|11140.3|11136.3|11141.8|11137.8|11130.9|11126.9|7009
1665490500000|2022-10-11 12:15:00|11138.7|11134.7|11143.4|11139.4|11143.4|11139.4|11138.7|11134.7|3780
1665490800000|2022-10-11 12:20:00|11141.8|11137.8|11145|11141|11149.7|11145.7|11141.8|11137.8|7145
1665491100000|2022-10-11 12:25:00|11146.5|11142.5|11143.4|11139.4|11149.7|11145.7|11143.4|11139.4|4343
1665491400000|2022-10-11 12:30:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11138.7|11134.7|5593
1665491700000|2022-10-11 12:35:00|11145|11141|11138.7|11134.7|11146.5|11142.5|11138.7|11134.7|6837
1665492000000|2022-10-11 12:40:00|11137.2|11133.2|11130.9|11126.9|11138.7|11134.7|11130.9|11126.9|8218
1665492300000|2022-10-11 12:45:00|11129.3|11125.3|11127.8|11123.8|11132.5|11128.5|11126.2|11122.2|5218
1665492600000|2022-10-11 12:50:00|11129.3|11125.3|11127.8|11123.8|11134|11130|11127.8|11123.8|6041
1665492900000|2022-10-11 12:55:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|3819
1665493200000|2022-10-11 13:00:00|11126.2|11122.2|11124.7|11120.7|11127.8|11123.8|11120|11116|3302
1665493500000|2022-10-11 13:05:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11123.1|11119.1|4967
1665493800000|2022-10-11 13:10:00|11127.8|11123.8|11129.3|11125.3|11132.5|11128.5|11124.7|11120.7|5510
1665494100000|2022-10-11 13:15:00|11127.8|11123.8|11130.9|11126.9|11130.9|11126.9|11124.7|11120.7|3690
1665494400000|2022-10-11 13:20:00|11129.3|11125.3|11134|11130|11134|11130|11129.3|11125.3|6064
1665494700000|2022-10-11 13:25:00|11134.8|11130.8|11129.3|11125.3|11135.6|11131.6|11129.3|11125.3|2342
1665495000000|2022-10-11 13:30:00|11127.8|11123.8|11123.1|11119.1|11129.3|11125.3|11120|11116|4869
1665495300000|2022-10-11 13:35:00|11121.5|11117.5|11127.8|11123.8|11127.8|11123.8|11121.5|11117.5|6260
1665495600000|2022-10-11 13:40:00|11129.3|11125.3|11127.8|11123.8|11132.5|11128.5|11126.2|11122.2|3812
1665495900000|2022-10-11 13:45:00|11129.3|11125.3|11123.9|11119.9|11130.9|11126.9|11121.5|11117.5|2786
1665496200000|2022-10-11 13:50:00|11123.1|11119.1|11120|11116|11126.2|11122.2|11120|11116|2072
1665496500000|2022-10-11 13:55:00|11121.5|11117.5|11116.8|11112.8|11121.5|11117.5|11116.8|11112.8|4704
1665496800000|2022-10-11 14:00:00|11115.3|11111.3|11105.9|11101.9|11116.8|11112.8|11104.3|11100.3|8435
1665497100000|2022-10-11 14:05:00|11107.5|11103.5|11105.9|11101.9|11109|11105|11101.2|11097.2|6270
1665497400000|2022-10-11 14:10:00|11104.3|11100.3|11121.5|11117.5|11121.5|11117.5|11104.3|11100.3|13214
1665497700000|2022-10-11 14:15:00|11123.1|11119.1|11124.7|11120.7|11126.2|11122.2|11121.5|11117.5|7061
1665498000000|2022-10-11 14:20:00|11123.1|11119.1|11120|11116|11127.8|11123.8|11118.4|11114.4|6267
1665498300000|2022-10-11 14:25:00|11121.5|11117.5|11126.2|11122.2|11130.9|11126.9|11120|11116|6238
1665498600000|2022-10-11 14:30:00|11127.8|11123.8|11135.6|11131.6|11135.6|11131.6|11127.8|11123.8|12147
1665498900000|2022-10-11 14:35:00|11134.8|11130.8|11138.7|11134.7|11140.3|11136.3|11134|11130|5593
1665499200000|2022-10-11 14:40:00|11140.3|11136.3|11140.3|11136.3|11145|11141|11137.2|11133.2|13926
1665499500000|2022-10-11 14:45:00|11141.8|11137.8|11138.7|11134.7|11143.4|11139.4|11138.7|11134.7|9859
1665499800000|2022-10-11 14:50:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|4605
1665500100000|2022-10-11 14:55:00|11141.8|11137.8|11140.3|11136.3|11143.4|11139.4|11137.2|11133.2|7745
1665500400000|2022-10-11 15:00:00|11138.7|11134.7|11146.5|11142.5|11148.1|11144.1|11137.2|11133.2|9030
1665500700000|2022-10-11 15:05:00|11148.1|11144.1|11146.5|11142.5|11149.7|11145.7|11145|11141|6674
1665501000000|2022-10-11 15:10:00|11145|11141|11149.7|11145.7|11149.7|11145.7|11145|11141|4969
1665501300000|2022-10-11 15:15:00|11148.1|11144.1|11146.5|11142.5|11151.2|11147.2|11146.5|11142.5|9160
1665501600000|2022-10-11 15:20:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11145|11141|5644
1665501900000|2022-10-11 15:25:00|11149.7|11145.7|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|4255
1665502200000|2022-10-11 15:30:00|11149.7|11145.7|11146.5|11142.5|11149.7|11145.7|11146.5|11142.5|5434
1665502500000|2022-10-11 15:35:00|11145|11141|11145|11141|11146.5|11142.5|11143.4|11139.4|6176
1665502800000|2022-10-11 15:40:00|11146.5|11142.5|11155.9|11151.9|11155.9|11151.9|11143.4|11139.4|10417
1665503100000|2022-10-11 15:45:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|7569
1665503400000|2022-10-11 15:50:00|11152.8|11148.8|11151.2|11147.2|11154.3|11150.3|11149.7|11145.7|3964
1665503700000|2022-10-11 15:55:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11151.2|11147.2|3798
1665504000000|2022-10-11 16:00:00|11152.8|11148.8|11154.3|11150.3|11155.9|11151.9|11151.2|11147.2|6321
1665504300000|2022-10-11 16:05:00|11152.8|11148.8|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|5242
1665504600000|2022-10-11 16:10:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|5690
1665504900000|2022-10-11 16:15:00|11157.5|11153.5|11162.2|11158.2|11162.2|11158.2|11157.5|11153.5|7833
1665505200000|2022-10-11 16:20:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11162.2|11158.2|6836
1665505500000|2022-10-11 16:25:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11160.6|11156.6|5362
1665505800000|2022-10-11 16:30:00|11165.3|11161.3|11165.3|11161.3|11166.1|11162.1|11162.2|11158.2|3214
1665506100000|2022-10-11 16:35:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11162.2|11158.2|4027
1665506400000|2022-10-11 16:40:00|11166.8|11162.8|11165.3|11161.3|11171.5|11167.5|11165.3|11161.3|3754
1665506700000|2022-10-11 16:45:00|11163.7|11159.7|11165.3|11161.3|11168.4|11164.4|11163.7|11159.7|9318
1665507000000|2022-10-11 16:50:00|11163.7|11159.7|11160.6|11156.6|11165.3|11161.3|11160.6|11156.6|2228
1665507300000|2022-10-11 16:55:00|11159|11155|11157.5|11153.5|11160.6|11156.6|11155.9|11151.9|3815
1665507600000|2022-10-11 17:00:00|11159|11155|11154.3|11150.3|11160.6|11156.6|11152.8|11148.8|5188
1665507900000|2022-10-11 17:05:00|11155.9|11151.9|11149.7|11145.7|11155.9|11151.9|11148.1|11144.1|3610
1665508200000|2022-10-11 17:10:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11146.5|11142.5|5687
1665508500000|2022-10-11 17:15:00|11149.7|11145.7|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|1165
1665508800000|2022-10-11 17:20:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|948
1665509100000|2022-10-11 17:25:00|11152.8|11148.8|11151.2|11147.2|11154.3|11150.3|11151.2|11147.2|2219
1665509400000|2022-10-11 17:30:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|1475
1665509700000|2022-10-11 17:35:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|1839
1665510000000|2022-10-11 17:40:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|770
1665510300000|2022-10-11 17:45:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|1795
1665510600000|2022-10-11 17:50:00|11155.9|11151.9|11155.9|11151.9|11159|11155|11155.9|11151.9|3418
1665510900000|2022-10-11 17:55:00|11157.5|11153.5|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|1172
1665511200000|2022-10-11 18:00:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11151.2|11147.2|2240
1665511500000|2022-10-11 18:05:00|11152.8|11148.8|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|1957
1665511800000|2022-10-11 18:10:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|1279
1665512100000|2022-10-11 18:15:00|11152.8|11148.8|11151.2|11147.2|11154.3|11150.3|11151.2|11147.2|955
1665512400000|2022-10-11 18:20:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|3259
1665512700000|2022-10-11 18:25:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|574
1665513000000|2022-10-11 18:30:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|1777
1665513300000|2022-10-11 18:35:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|820
1665513600000|2022-10-11 18:40:00|11148.1|11144.1|11145|11141|11148.1|11144.1|11145|11141|1482
1665513900000|2022-10-11 18:45:00|11143.4|11139.4|11134|11130|11143.4|11139.4|11134|11130|7207
1665514200000|2022-10-11 18:50:00|11135.6|11131.6|11123.1|11119.1|11135.6|11131.6|11123.1|11119.1|8473
1665514500000|2022-10-11 18:55:00|11121.5|11117.5|11118.4|11114.4|11124.7|11120.7|11115.3|11111.3|12132
1665514800000|2022-10-11 19:00:00|11116.8|11112.8|11120|11116|11124.7|11120.7|11115.3|11111.3|8254
1665515100000|2022-10-11 19:05:00|11119.2|11115.2|11124.7|11120.7|11126.2|11122.2|11118.4|11114.4|6257
1665515400000|2022-10-11 19:10:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|3085
1665515700000|2022-10-11 19:15:00|11124.7|11120.7|11126.2|11122.2|11129.3|11125.3|11123.1|11119.1|4006
1665516000000|2022-10-11 19:20:00|11127.8|11123.8|11129.3|11125.3|11130.9|11126.9|11126.2|11122.2|3021
1665516300000|2022-10-11 19:25:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|2959
1665516600000|2022-10-11 19:30:00|11130.9|11126.9|11127.8|11123.8|11130.9|11126.9|11126.2|11122.2|2481
1665516900000|2022-10-11 19:35:00|11129.3|11125.3|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|2623
1665517200000|2022-10-11 19:40:00|11124.7|11120.7|11123.1|11119.1|11127.8|11123.8|11123.1|11119.1|4300
1665517500000|2022-10-11 19:45:00|11124.7|11120.7|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|1277
1665517800000|2022-10-11 19:50:00|11124.7|11120.7|11121.5|11117.5|11124.7|11120.7|11120|11116|2702
1665518100000|2022-10-11 19:55:00|11120|11116|11116.8|11112.8|11121.5|11117.5|11115.3|11111.3|6861
1665518400000|2022-10-11 20:00:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|3693
1665518700000|2022-10-11 20:05:00|11116.1|11112.1|11118.4|11114.4|11120|11116|11115.3|11111.3|1956
1665519000000|2022-10-11 20:10:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1874
1665519300000|2022-10-11 20:15:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|999
1665519600000|2022-10-11 20:20:00|11120|11116|11120|11116|11120|11116|11120|11116|1163
1665519900000|2022-10-11 20:25:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|909
1665520200000|2022-10-11 20:30:00|11118.4|11114.4|11116.8|11112.8|11120|11116|11115.3|11111.3|3265
1665520500000|2022-10-11 20:35:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11113.7|11109.7|1819
1665520800000|2022-10-11 20:40:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1893
1665521100000|2022-10-11 20:45:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|721
1665521400000|2022-10-11 20:50:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|2835
1665521700000|2022-10-11 20:55:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|1473
1665525600000|2022-10-11 22:00:00|11113.7|11109.7|11116.8|11112.8|11116.8|11112.8|11112.2|11108.2|906
1665525900000|2022-10-11 22:05:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|305
1665526200000|2022-10-11 22:10:00|11113.7|11109.7|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|331
1665526500000|2022-10-11 22:15:00|||||||||46
1665526800000|2022-10-11 22:20:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|266
1665527100000|2022-10-11 22:25:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|236
1665527400000|2022-10-11 22:30:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|46
1665527700000|2022-10-11 22:35:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|169
1665528000000|2022-10-11 22:40:00|||||||||58
1665528300000|2022-10-11 22:45:00|||||||||87
1665528600000|2022-10-11 22:50:00|||||||||297
1665528900000|2022-10-11 22:55:00|||||||||73
1665529200000|2022-10-11 23:00:00|||||||||50
1665529500000|2022-10-11 23:05:00|||||||||44
1665529800000|2022-10-11 23:10:00|||||||||10
1665530100000|2022-10-11 23:15:00|||||||||34
1665530400000|2022-10-11 23:20:00|||||||||8
1665530700000|2022-10-11 23:25:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|548
1665531000000|2022-10-11 23:30:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|257
1665531300000|2022-10-11 23:35:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|89
1665531600000|2022-10-11 23:40:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|455
1665531900000|2022-10-11 23:45:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|120
1665532200000|2022-10-11 23:50:00|||||||||13
1665532500000|2022-10-11 23:55:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|113
1665532800000|2022-10-12 00:00:00|11107.5|11103.5|11109|11105|11109|11105|11105.9|11101.9|1386
1665533100000|2022-10-12 00:05:00|11107.5|11103.5|11108.3|11104.3|11109|11105|11107.5|11103.5|502
1665533400000|2022-10-12 00:10:00|11109|11105|11107.5|11103.5|11109|11105|11105.9|11101.9|1621
1665533700000|2022-10-12 00:15:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|899
1665534000000|2022-10-12 00:20:00|11112.2|11108.2|11110.6|11106.6|11116.8|11112.8|11110.6|11106.6|1588
1665534300000|2022-10-12 00:25:00|11109.8|11105.8|11110.6|11106.6|11110.6|11106.6|11109|11105|695
1665534600000|2022-10-12 00:30:00|11109.8|11105.8|11109|11105|11110.6|11106.6|11109|11105|760
1665534900000|2022-10-12 00:35:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|516
1665535200000|2022-10-12 00:40:00|11112.2|11108.2|11116.8|11112.8|11118.4|11114.4|11112.2|11108.2|710
1665535500000|2022-10-12 00:45:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11116.8|11112.8|755
1665535800000|2022-10-12 00:50:00|11120|11116|11113.7|11109.7|11120|11116|11112.2|11108.2|753
1665536100000|2022-10-12 00:55:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|195
1665536400000|2022-10-12 01:00:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|469
1665536700000|2022-10-12 01:05:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|492
1665537000000|2022-10-12 01:10:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|322
1665537300000|2022-10-12 01:15:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|107
1665537600000|2022-10-12 01:20:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|174
1665537900000|2022-10-12 01:25:00|11114.5|11110.5|11113.7|11109.7|11114.5|11110.5|11113.7|11109.7|214
1665538200000|2022-10-12 01:30:00|11112.2|11108.2|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|1010
1665538500000|2022-10-12 01:35:00|11109|11105|11113.7|11109.7|11115.3|11111.3|11109|11105|1009
1665538800000|2022-10-12 01:40:00|11112.2|11108.2|11109|11105|11113.7|11109.7|11107.5|11103.5|1503
1665539100000|2022-10-12 01:45:00|11108.3|11104.3|11112.2|11108.2|11112.2|11108.2|11107.5|11103.5|559
1665539400000|2022-10-12 01:50:00|11113.7|11109.7|11107.5|11103.5|11115.3|11111.3|11107.5|11103.5|1681
1665539700000|2022-10-12 01:55:00|11109|11105|11115.3|11111.3|11115.3|11111.3|11109|11105|578
1665540000000|2022-10-12 02:00:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11109|11105|1035
1665540300000|2022-10-12 02:05:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11110.6|11106.6|358
1665540600000|2022-10-12 02:10:00|11110.6|11106.6|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|359
1665540900000|2022-10-12 02:15:00|11110.6|11106.6|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|191
1665541200000|2022-10-12 02:20:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|361
1665541500000|2022-10-12 02:25:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|177
1665541800000|2022-10-12 02:30:00|||||||||120
1665542100000|2022-10-12 02:35:00|11113.7|11109.7|11113.7|11109.7|11114.5|11110.5|11113.7|11109.7|455
1665542400000|2022-10-12 02:40:00|11114.5|11110.5|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|408
1665542700000|2022-10-12 02:45:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|381
1665543000000|2022-10-12 02:50:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|496
1665543300000|2022-10-12 02:55:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|205
1665543600000|2022-10-12 03:00:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|212
1665543900000|2022-10-12 03:05:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|928
1665544200000|2022-10-12 03:10:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|790
1665544500000|2022-10-12 03:15:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|382
1665544800000|2022-10-12 03:20:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|384
1665545100000|2022-10-12 03:25:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|725
1665545400000|2022-10-12 03:30:00|11122.3|11118.3|11121.5|11117.5|11122.3|11118.3|11120|11116|570
1665545700000|2022-10-12 03:35:00|||||||||187
1665546000000|2022-10-12 03:40:00|11120.8|11116.8|11121.5|11117.5|11123.1|11119.1|11120.8|11116.8|208
1665546300000|2022-10-12 03:45:00|||||||||102
1665546600000|2022-10-12 03:50:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|1358
1665546900000|2022-10-12 03:55:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|491
1665547200000|2022-10-12 04:00:00|11123.1|11119.1|11141.8|11137.8|11143.4|11139.4|11118.4|11114.4|7174
1665547500000|2022-10-12 04:05:00|11143.4|11139.4|11137.2|11133.2|11149.7|11145.7|11132.5|11128.5|5478
1665547800000|2022-10-12 04:10:00|11138.7|11134.7|11132.5|11128.5|11138.7|11134.7|11129.3|11125.3|2724
1665548100000|2022-10-12 04:15:00|11134|11130|11130.9|11126.9|11134|11130|11130.9|11126.9|382
1665548400000|2022-10-12 04:20:00|11129.3|11125.3|11132.5|11128.5|11132.5|11128.5|11127.8|11123.8|1188
1665548700000|2022-10-12 04:25:00|11130.9|11126.9|11129.3|11125.3|11134|11130|11127.8|11123.8|857
1665549000000|2022-10-12 04:30:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|401
1665549300000|2022-10-12 04:35:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|815
1665549600000|2022-10-12 04:40:00|11127|11123|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|315
1665549900000|2022-10-12 04:45:00|11127|11123|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|415
1665550200000|2022-10-12 04:50:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|559
1665550500000|2022-10-12 04:55:00|11126.2|11122.2|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|134
1665550800000|2022-10-12 05:00:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|384
1665551100000|2022-10-12 05:05:00|||||||||345
1665551400000|2022-10-12 05:10:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|396
1665551700000|2022-10-12 05:15:00|11123.9|11119.9|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|514
1665552000000|2022-10-12 05:20:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|681
1665552300000|2022-10-12 05:25:00|11121.5|11117.5|11123.1|11119.1|11124.7|11120.7|11120|11116|526
1665552600000|2022-10-12 05:30:00|11122.3|11118.3|11121.5|11117.5|11123.1|11119.1|11120|11116|452
1665552900000|2022-10-12 05:35:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|251
1665553200000|2022-10-12 05:40:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|494
1665553500000|2022-10-12 05:45:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|900
1665553800000|2022-10-12 05:50:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|758
1665554100000|2022-10-12 05:55:00|11126.2|11122.2|11123.1|11119.1|11127.8|11123.8|11123.1|11119.1|421
1665554400000|2022-10-12 06:00:00|11126.2|11122.2|11123.1|11119.1|11127.8|11123.8|11121.5|11117.5|1549
1665554700000|2022-10-12 06:05:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|591
1665555000000|2022-10-12 06:10:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11121.5|11117.5|961
1665555300000|2022-10-12 06:15:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|1094
1665555600000|2022-10-12 06:20:00|11126.2|11122.2|11134|11130|11134|11130|11123.1|11119.1|1381
1665555900000|2022-10-12 06:25:00|11135.6|11131.6|11138.7|11134.7|11140.3|11136.3|11135.6|11131.6|3275
1665556200000|2022-10-12 06:30:00|11139.5|11135.5|11137.2|11133.2|11141.8|11137.8|11135.6|11131.6|2531
1665556500000|2022-10-12 06:35:00|11138.7|11134.7|11141.8|11137.8|11143.4|11139.4|11135.6|11131.6|7655
1665556800000|2022-10-12 06:40:00|11143.4|11139.4|11145|11141|11146.5|11142.5|11140.3|11136.3|3531
1665557100000|2022-10-12 06:45:00|11146.5|11142.5|11143.4|11139.4|11148.1|11144.1|11141.8|11137.8|2284
1665557400000|2022-10-12 06:50:00|11141.8|11137.8|11137.2|11133.2|11141.8|11137.8|11137.2|11133.2|1044
1665557700000|2022-10-12 06:55:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11132.5|11128.5|1588
1665558000000|2022-10-12 07:00:00|11137.2|11133.2|11134|11130|11140.3|11136.3|11124.7|11120.7|3894
1665558300000|2022-10-12 07:05:00|11133.3|11129.3|11132.5|11128.5|11141.8|11137.8|11130.9|11126.9|3838
1665558600000|2022-10-12 07:10:00|11130.9|11126.9|11126.2|11122.2|11134|11130|11126.2|11122.2|1762
1665558900000|2022-10-12 07:15:00|11127.8|11123.8|11132.5|11128.5|11135.6|11131.6|11127.8|11123.8|3094
1665559200000|2022-10-12 07:20:00|11133.3|11129.3|11140.3|11136.3|11143.4|11139.4|11132.5|11128.5|2022
1665559500000|2022-10-12 07:25:00|11139.5|11135.5|11121.5|11117.5|11140.3|11136.3|11115.3|11111.3|5944
1665559800000|2022-10-12 07:30:00|11123.1|11119.1|11127.8|11123.8|11127.8|11123.8|11121.5|11117.5|4063
1665560100000|2022-10-12 07:35:00|11127|11123|11121.5|11117.5|11129.3|11125.3|11120|11116|1650
1665560400000|2022-10-12 07:40:00|11123.1|11119.1|11127.8|11123.8|11127.8|11123.8|11121.5|11117.5|1558
1665560700000|2022-10-12 07:45:00|11126.2|11122.2|11129.3|11125.3|11130.9|11126.9|11126.2|11122.2|1091
1665561000000|2022-10-12 07:50:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|1009
1665561300000|2022-10-12 07:55:00|11133.3|11129.3|11130.9|11126.9|11134|11130|11127.8|11123.8|1129
1665561600000|2022-10-12 08:00:00|11129.3|11125.3|11134|11130|11135.6|11131.6|11129.3|11125.3|1161
1665561900000|2022-10-12 08:05:00|11132.5|11128.5|11129.3|11125.3|11134|11130|11127.8|11123.8|1254
1665562200000|2022-10-12 08:10:00|11127.8|11123.8|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|686
1665562500000|2022-10-12 08:15:00|11125.4|11121.4|11123.1|11119.1|11129.3|11125.3|11123.1|11119.1|800
1665562800000|2022-10-12 08:20:00|11124.7|11120.7|11127.8|11123.8|11129.3|11125.3|11123.1|11119.1|663
1665563100000|2022-10-12 08:25:00|11126.2|11122.2|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|740
1665563400000|2022-10-12 08:30:00|11127.8|11123.8|11126.2|11122.2|11129.3|11125.3|11124.7|11120.7|1118
1665563700000|2022-10-12 08:35:00|11124.7|11120.7|11126.2|11122.2|11127.8|11123.8|11123.1|11119.1|1050
1665564000000|2022-10-12 08:40:00|11127.8|11123.8|11130.9|11126.9|11132.5|11128.5|11127.8|11123.8|677
1665564300000|2022-10-12 08:45:00|11129.3|11125.3|11130.9|11126.9|11132.5|11128.5|11127.8|11123.8|687
1665564600000|2022-10-12 08:50:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11129.3|11125.3|1161
1665564900000|2022-10-12 08:55:00|11130.9|11126.9|11134|11130|11134|11130|11130.9|11126.9|1120
1665565200000|2022-10-12 09:00:00|11132.5|11128.5|11127.8|11123.8|11134|11130|11124.7|11120.7|1686
1665565500000|2022-10-12 09:05:00|11129.3|11125.3|11124.7|11120.7|11129.3|11125.3|11124.7|11120.7|3687
1665565800000|2022-10-12 09:10:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|552
1665566100000|2022-10-12 09:15:00|11127|11123|11130.9|11126.9|11132.5|11128.5|11127|11123|1104
1665566400000|2022-10-12 09:20:00|11129.3|11125.3|11130.9|11126.9|11132.5|11128.5|11129.3|11125.3|1346
1665566700000|2022-10-12 09:25:00|11129.3|11125.3|11129.3|11125.3|11132.5|11128.5|11127.8|11123.8|1522
1665567000000|2022-10-12 09:30:00|11130.9|11126.9|11126.2|11122.2|11134|11130|11124.7|11120.7|2342
1665567300000|2022-10-12 09:35:00|11124.7|11120.7|11120|11116|11124.7|11120.7|11116.8|11112.8|2661
1665567600000|2022-10-12 09:40:00|11120.8|11116.8|11116.8|11112.8|11121.5|11117.5|11112.2|11108.2|2418
1665567900000|2022-10-12 09:45:00|11115.3|11111.3|11116.8|11112.8|11120|11116|11115.3|11111.3|1948
1665568200000|2022-10-12 09:50:00|11118.4|11114.4|11113.7|11109.7|11118.4|11114.4|11112.2|11108.2|1623
1665568500000|2022-10-12 09:55:00|11115.3|11111.3|11118.4|11114.4|11120|11116|11113.7|11109.7|1012
1665568800000|2022-10-12 10:00:00|11120|11116|11118.4|11114.4|11120|11116|11115.3|11111.3|896
1665569100000|2022-10-12 10:05:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|911
1665569400000|2022-10-12 10:10:00|11117.6|11113.6|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|384
1665569700000|2022-10-12 10:15:00|11118.4|11114.4|11112.2|11108.2|11118.4|11114.4|11112.2|11108.2|1073
1665570000000|2022-10-12 10:20:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|1551
1665570300000|2022-10-12 10:25:00|11109|11105|11105.9|11101.9|11110.6|11106.6|11102.8|11098.8|3301
1665570600000|2022-10-12 10:30:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11099.7|11095.7|3187
1665570900000|2022-10-12 10:35:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11101.2|11097.2|2071
1665571200000|2022-10-12 10:40:00|11107.5|11103.5|11102.8|11098.8|11107.5|11103.5|11101.2|11097.2|1320
1665571500000|2022-10-12 10:45:00|11101.2|11097.2|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|985
1665571800000|2022-10-12 10:50:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|439
1665572100000|2022-10-12 10:55:00|11105.9|11101.9|11105.9|11101.9|11109|11105|11105.9|11101.9|1062
1665572400000|2022-10-12 11:00:00|11107.5|11103.5|11110.6|11106.6|11112.2|11108.2|11107.5|11103.5|1314
1665572700000|2022-10-12 11:05:00|11109|11105|11110.6|11106.6|11112.2|11108.2|11109|11105|889
1665573000000|2022-10-12 11:10:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11105.9|11101.9|1602
1665573300000|2022-10-12 11:15:00|11109|11105|11109|11105|11109|11105|11105.9|11101.9|1152
1665573600000|2022-10-12 11:20:00|11107.5|11103.5|11109|11105|11110.6|11106.6|11107.5|11103.5|1529
1665573900000|2022-10-12 11:25:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11107.5|11103.5|1370
1665574200000|2022-10-12 11:30:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11109|11105|1307
1665574500000|2022-10-12 11:35:00|11109|11105|11113.7|11109.7|11115.3|11111.3|11109|11105|4274
1665574800000|2022-10-12 11:40:00|11112.2|11108.2|11110.6|11106.6|11113.7|11109.7|11109|11105|950
1665575100000|2022-10-12 11:45:00|11112.2|11108.2|11107.5|11103.5|11112.2|11108.2|11104.3|11100.3|1512
1665575400000|2022-10-12 11:50:00|11105.9|11101.9|11110.6|11106.6|11110.6|11106.6|11104.3|11100.3|1144
1665575700000|2022-10-12 11:55:00|11109|11105|11109|11105|11115.3|11111.3|11107.5|11103.5|2125
1665576000000|2022-10-12 12:00:00|11107.5|11103.5|11105.9|11101.9|11109|11105|11104.3|11100.3|1819
1665576300000|2022-10-12 12:05:00|11105.1|11101.1|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|2598
1665576600000|2022-10-12 12:10:00|11102.8|11098.8|11109|11105|11112.2|11108.2|11102.8|11098.8|3153
1665576900000|2022-10-12 12:15:00|11110.6|11106.6|11110.6|11106.6|11115.3|11111.3|11110.6|11106.6|2458
1665577200000|2022-10-12 12:20:00|11109|11105|11124.7|11120.7|11124.7|11120.7|11105.9|11101.9|6335
1665577500000|2022-10-12 12:25:00|11123.1|11119.1|11127.8|11123.8|11129.3|11125.3|11121.5|11117.5|7718
1665577800000|2022-10-12 12:30:00|11126.2|11122.2|11101.2|11097.2|11126.2|11122.2|11096.5|11092.5|13703
1665578100000|2022-10-12 12:35:00|11099.7|11095.7|11102.8|11098.8|11107.5|11103.5|11096.5|11092.5|7677
1665578400000|2022-10-12 12:40:00|11104.3|11100.3|11105.9|11101.9|11107.5|11103.5|11101.2|11097.2|4846
1665578700000|2022-10-12 12:45:00|11104.3|11100.3|11107.5|11103.5|11115.3|11111.3|11104.3|11100.3|4807
1665579000000|2022-10-12 12:50:00|11105.9|11101.9|11112.2|11108.2|11113.7|11109.7|11104.3|11100.3|8109
1665579300000|2022-10-12 12:55:00|11113.7|11109.7|11116.8|11112.8|11116.8|11112.8|11112.2|11108.2|5842
1665579600000|2022-10-12 13:00:00|11118.4|11114.4|11116.8|11112.8|11120|11116|11113.7|11109.7|4164
1665579900000|2022-10-12 13:05:00|11116.1|11112.1|11101.2|11097.2|11116.1|11112.1|11101.2|11097.2|8922
1665580200000|2022-10-12 13:10:00|11099.7|11095.7|11099.7|11095.7|11104.3|11100.3|11096.5|11092.5|5801
1665580500000|2022-10-12 13:15:00|11101.2|11097.2|11109|11105|11109|11105|11099.7|11095.7|4789
1665580800000|2022-10-12 13:20:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11102.8|11098.8|4613
1665581100000|2022-10-12 13:25:00|11109|11105|11110.6|11106.6|11113.7|11109.7|11107.5|11103.5|2233
1665581400000|2022-10-12 13:30:00|11109|11105|11116.8|11112.8|11116.8|11112.8|11105.9|11101.9|4644
1665581700000|2022-10-12 13:35:00|11118.4|11114.4|11120|11116|11121.5|11117.5|11115.3|11111.3|4063
1665582000000|2022-10-12 13:40:00|11118.4|11114.4|11126.2|11122.2|11126.2|11122.2|11116.8|11112.8|4056
1665582300000|2022-10-12 13:45:00|11127.8|11123.8|11118.4|11114.4|11127.8|11123.8|11118.4|11114.4|3627
1665582600000|2022-10-12 13:50:00|11120|11116|11120|11116|11123.1|11119.1|11118.4|11114.4|4980
1665582900000|2022-10-12 13:55:00|11121.5|11117.5|11121.5|11117.5|11126.2|11122.2|11120|11116|3184
1665583200000|2022-10-12 14:00:00|11120|11116|11127.8|11123.8|11129.3|11125.3|11120|11116|5216
1665583500000|2022-10-12 14:05:00|11129.3|11125.3|11121.5|11117.5|11129.3|11125.3|11118.4|11114.4|4486
1665583800000|2022-10-12 14:10:00|11120|11116|11120|11116|11124.7|11120.7|11120|11116|2072
1665584100000|2022-10-12 14:15:00|11121.5|11117.5|11120|11116|11123.1|11119.1|11118.4|11114.4|3090
1665584400000|2022-10-12 14:20:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|3041
1665584700000|2022-10-12 14:25:00|11120|11116|11123.1|11119.1|11127|11123|11118.4|11114.4|3602
1665585000000|2022-10-12 14:30:00|11121.5|11117.5|11121.5|11117.5|11126.2|11122.2|11120|11116|3086
1665585300000|2022-10-12 14:35:00|11120|11116|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|3633
1665585600000|2022-10-12 14:40:00|11120|11116|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|5218
1665585900000|2022-10-12 14:45:00|11120|11116|11120|11116|11121.5|11117.5|11113.7|11109.7|7609
1665586200000|2022-10-12 14:50:00|11121.5|11117.5|11124.7|11120.7|11126.2|11122.2|11118.4|11114.4|2811
1665586500000|2022-10-12 14:55:00|11123.9|11119.9|11116.8|11112.8|11126.2|11122.2|11116.8|11112.8|3531
1665586800000|2022-10-12 15:00:00|11117.6|11113.6|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|1900
1665587100000|2022-10-12 15:05:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|2196
1665587400000|2022-10-12 15:10:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|2153
1665587700000|2022-10-12 15:15:00|11118.4|11114.4|11123.1|11119.1|11123.1|11119.1|11115.3|11111.3|2011
1665588000000|2022-10-12 15:20:00|11121.5|11117.5|11123.1|11119.1|11124.7|11120.7|11120|11116|4964
1665588300000|2022-10-12 15:25:00|11124.7|11120.7|11129.3|11125.3|11129.3|11125.3|11123.1|11119.1|9122
1665588600000|2022-10-12 15:30:00|11127.8|11123.8|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|5350
1665588900000|2022-10-12 15:35:00|11126.2|11122.2|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|2179
1665589200000|2022-10-12 15:40:00|11126.2|11122.2|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|2978
1665589500000|2022-10-12 15:45:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|1387
1665589800000|2022-10-12 15:50:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|3648
1665590100000|2022-10-12 15:55:00|11129.3|11125.3|11135.6|11131.6|11137.2|11133.2|11127.8|11123.8|4879
1665590400000|2022-10-12 16:00:00|11137.2|11133.2|11140.3|11136.3|11140.3|11136.3|11134|11130|5109
1665590700000|2022-10-12 16:05:00|11141.8|11137.8|11138.7|11134.7|11145|11141|11138.7|11134.7|3937
1665591000000|2022-10-12 16:10:00|11140.3|11136.3|11137.2|11133.2|11140.3|11136.3|11135.6|11131.6|3853
1665591300000|2022-10-12 16:15:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|6709
1665591600000|2022-10-12 16:20:00|11135.6|11131.6|11140.3|11136.3|11141.8|11137.8|11135.6|11131.6|7874
1665591900000|2022-10-12 16:25:00|11138.7|11134.7|11149.7|11145.7|11149.7|11145.7|11138.7|11134.7|8060
1665592200000|2022-10-12 16:30:00|11151.2|11147.2|11146.5|11142.5|11151.2|11147.2|11146.5|11142.5|5674
1665592500000|2022-10-12 16:35:00|11148.1|11144.1|11145|11141|11148.1|11144.1|11145|11141|3815
1665592800000|2022-10-12 16:40:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11141.8|11137.8|1759
1665593100000|2022-10-12 16:45:00|11141.8|11137.8|11140.3|11136.3|11145|11141|11140.3|11136.3|3283
1665593400000|2022-10-12 16:50:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|2870
1665593700000|2022-10-12 16:55:00|11141.8|11137.8|11140.3|11136.3|11146.5|11142.5|11138.7|11134.7|8438
1665594000000|2022-10-12 17:00:00|11139.5|11135.5|11132.5|11128.5|11145|11141|11132.5|11128.5|8048
1665594300000|2022-10-12 17:05:00|11134|11130|11135.6|11131.6|11138.7|11134.7|11130.9|11126.9|4854
1665594600000|2022-10-12 17:10:00|11134|11130|11130.9|11126.9|11134|11130|11129.3|11125.3|3507
1665594900000|2022-10-12 17:15:00|11129.3|11125.3|11129.3|11125.3|11132.5|11128.5|11129.3|11125.3|2585
1665595200000|2022-10-12 17:20:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|2629
1665595500000|2022-10-12 17:25:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|1445
1665595800000|2022-10-12 17:30:00|11127.8|11123.8|11130.9|11126.9|11132.5|11128.5|11126.2|11122.2|4144
1665596100000|2022-10-12 17:35:00|11130.1|11126.1|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|1506
1665596400000|2022-10-12 17:40:00|11132.5|11128.5|11134|11130|11134|11130|11130.9|11126.9|1613
1665596700000|2022-10-12 17:45:00|11132.5|11128.5|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|2687
1665597000000|2022-10-12 17:50:00|11134|11130|11138.7|11134.7|11140.3|11136.3|11134|11130|2640
1665597300000|2022-10-12 17:55:00|11137.2|11133.2|11134|11130|11138.7|11134.7|11133.3|11129.3|2681
1665597600000|2022-10-12 18:00:00|11134.8|11130.8|11140.3|11136.3|11143.4|11139.4|11134|11130|4983
1665597900000|2022-10-12 18:05:00|11141.8|11137.8|11152.8|11148.8|11154.3|11150.3|11140.3|11136.3|3531
1665598200000|2022-10-12 18:10:00|11151.2|11147.2|11162.2|11158.2|11165.3|11161.3|11151.2|11147.2|16643
1665598500000|2022-10-12 18:15:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11157.5|11153.5|5310
1665598800000|2022-10-12 18:20:00|11159|11155|11155.9|11151.9|11162.2|11158.2|11154.3|11150.3|2503
1665599100000|2022-10-12 18:25:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11152.8|11148.8|1948
1665599400000|2022-10-12 18:30:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11151.2|11147.2|1884
1665599700000|2022-10-12 18:35:00|11155.9|11151.9|11152.8|11148.8|11155.9|11151.9|11152|11148|2112
1665600000000|2022-10-12 18:40:00|11151.2|11147.2|11154.3|11150.3|11155.1|11151.1|11151.2|11147.2|2148
1665600300000|2022-10-12 18:45:00|11152.8|11148.8|11151.2|11147.2|11157.5|11153.5|11151.2|11147.2|2030
1665600600000|2022-10-12 18:50:00|11150.4|11146.4|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|4253
1665600900000|2022-10-12 18:55:00|11148.1|11144.1|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|4332
1665601200000|2022-10-12 19:00:00|11148.9|11144.9|11141.8|11137.8|11149.7|11145.7|11141.8|11137.8|4893
1665601500000|2022-10-12 19:05:00|11140.3|11136.3|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|3127
1665601800000|2022-10-12 19:10:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|2235
1665602100000|2022-10-12 19:15:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11138.7|11134.7|1210
1665602400000|2022-10-12 19:20:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11141.8|11137.8|2421
1665602700000|2022-10-12 19:25:00|11142.6|11138.6|11146.5|11142.5|11146.5|11142.5|11141.8|11137.8|603
1665603000000|2022-10-12 19:30:00|11145|11141|11141.8|11137.8|11146.5|11142.5|11141.8|11137.8|1516
1665603300000|2022-10-12 19:35:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1065
1665603600000|2022-10-12 19:40:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|561
1665603900000|2022-10-12 19:45:00|11143.4|11139.4|11145|11141|11145|11141|11141.8|11137.8|2206
1665604200000|2022-10-12 19:50:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|722
1665604500000|2022-10-12 19:55:00|11149.7|11145.7|11152.8|11148.8|11152.8|11148.8|11148.1|11144.1|5704
1665604800000|2022-10-12 20:00:00|11151.2|11147.2|11151.2|11147.2|11153.6|11149.6|11149.7|11145.7|5094
1665605100000|2022-10-12 20:05:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|1167
1665605400000|2022-10-12 20:10:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|2497
1665605700000|2022-10-12 20:15:00|||||||||432
1665606000000|2022-10-12 20:20:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|847
1665606300000|2022-10-12 20:25:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|967
1665606600000|2022-10-12 20:30:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|1626
1665606900000|2022-10-12 20:35:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|638
1665607200000|2022-10-12 20:40:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|793
1665607500000|2022-10-12 20:45:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|1385
1665607800000|2022-10-12 20:50:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|1712
1665608100000|2022-10-12 20:55:00|11146.5|11142.5|11146.5|11142.5|11149.7|11145.7|11146.5|11142.5|2867
1665612000000|2022-10-12 22:00:00|11154.3|11150.3|11151.2|11147.2|11155.9|11151.9|11148.1|11144.1|1075
1665612300000|2022-10-12 22:05:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|181
1665612600000|2022-10-12 22:10:00|||||||||24
1665612900000|2022-10-12 22:15:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|45
1665613200000|2022-10-12 22:20:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|84
1665613500000|2022-10-12 22:25:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|169
1665613800000|2022-10-12 22:30:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|346
1665614100000|2022-10-12 22:35:00|11149.7|11145.7|11146.5|11142.5|11149.7|11145.7|11146.5|11142.5|777
1665614400000|2022-10-12 22:40:00|11145|11141|11145|11141|11146.5|11142.5|11143.4|11139.4|592
1665614700000|2022-10-12 22:45:00|||||||||10
1665615000000|2022-10-12 22:50:00|||||||||12
1665615300000|2022-10-12 22:55:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|352
1665615600000|2022-10-12 23:00:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|119
1665615900000|2022-10-12 23:05:00|11148.1|11144.1|11145.8|11141.8|11148.1|11144.1|11145|11141|349
1665616200000|2022-10-12 23:10:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|243
1665616500000|2022-10-12 23:15:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|218
1665616800000|2022-10-12 23:20:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|114
1665617100000|2022-10-12 23:25:00|||||||||6
1665617400000|2022-10-12 23:30:00|11145|11141|11145|11141|11145|11141|11145|11141|21
1665617700000|2022-10-12 23:35:00|||||||||82
1665618000000|2022-10-12 23:40:00|||||||||3
1665618300000|2022-10-12 23:45:00|||||||||840
1665618600000|2022-10-12 23:50:00|11145.8|11141.8|11146.5|11142.5|11148.1|11144.1|11145.8|11141.8|170
1665618900000|2022-10-12 23:55:00|11145|11141|11145|11141|11145|11141|11145|11141|234
1665619200000|2022-10-13 00:00:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|211
1665619500000|2022-10-13 00:05:00|11145|11141|11145|11141|11146.5|11142.5|11143.4|11139.4|336
1665619800000|2022-10-13 00:10:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11141.8|11137.8|656
1665620100000|2022-10-13 00:15:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|396
1665620400000|2022-10-13 00:20:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|138
1665620700000|2022-10-13 00:25:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|290
1665621000000|2022-10-13 00:30:00|11142.6|11138.6|11143.4|11139.4|11145|11141|11141.8|11137.8|403
1665621300000|2022-10-13 00:35:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|551
1665621600000|2022-10-13 00:40:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|318
1665621900000|2022-10-13 00:45:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|1127
1665622200000|2022-10-13 00:50:00|11137.9|11133.9|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|348
1665622500000|2022-10-13 00:55:00|11135.6|11131.6|11141.8|11137.8|11141.8|11137.8|11135.6|11131.6|1248
1665622800000|2022-10-13 01:00:00|||||||||241
1665623100000|2022-10-13 01:05:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|252
1665623400000|2022-10-13 01:10:00|||||||||2862
1665623700000|2022-10-13 01:15:00|||||||||76
1665624000000|2022-10-13 01:20:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11134|11130|780
1665624300000|2022-10-13 01:25:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|371
1665624600000|2022-10-13 01:30:00|11134|11130|11135.6|11131.6|11137.2|11133.2|11134|11130|326
1665624900000|2022-10-13 01:35:00|11134.8|11130.8|11135.6|11131.6|11135.6|11131.6|11134|11130|764
1665625200000|2022-10-13 01:40:00|||||||||33
1665625500000|2022-10-13 01:45:00|11134.8|11130.8|11134|11130|11135.6|11131.6|11134|11130|753
1665625800000|2022-10-13 01:50:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|370
1665626100000|2022-10-13 01:55:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|372
1665626400000|2022-10-13 02:00:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|1605
1665626700000|2022-10-13 02:05:00|11131.7|11127.7|11130.9|11126.9|11132.5|11128.5|11129.3|11125.3|861
1665627000000|2022-10-13 02:10:00|||||||||1972
1665627300000|2022-10-13 02:15:00|11130.1|11126.1|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|198
1665627600000|2022-10-13 02:20:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|726
1665627900000|2022-10-13 02:25:00|11130.1|11126.1|11130.1|11126.1|11130.1|11126.1|11130.1|11126.1|134
1665628200000|2022-10-13 02:30:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|627
1665628500000|2022-10-13 02:35:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|259
1665628800000|2022-10-13 02:40:00|11134|11130|11130.9|11126.9|11134|11130|11130.9|11126.9|629
1665629100000|2022-10-13 02:45:00|||||||||163
1665629400000|2022-10-13 02:50:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|446
1665629700000|2022-10-13 02:55:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|290
1665630000000|2022-10-13 03:00:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|378
1665630300000|2022-10-13 03:05:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|318
1665630600000|2022-10-13 03:10:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|301
1665630900000|2022-10-13 03:15:00|11130.1|11126.1|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|310
1665631200000|2022-10-13 03:20:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|460
1665631500000|2022-10-13 03:25:00|||||||||253
1665631800000|2022-10-13 03:30:00|11130.1|11126.1|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|196
1665632100000|2022-10-13 03:35:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|207
1665632400000|2022-10-13 03:40:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|204
1665632700000|2022-10-13 03:45:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|1050
1665633000000|2022-10-13 03:50:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|362
1665633300000|2022-10-13 03:55:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|1213
1665633600000|2022-10-13 04:00:00|11133.3|11129.3|11132.5|11128.5|11134|11130|11132.5|11128.5|1810
1665633900000|2022-10-13 04:05:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|255
1665634200000|2022-10-13 04:10:00|||||||||315
1665634500000|2022-10-13 04:15:00|||||||||160
1665634800000|2022-10-13 04:20:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|415
1665635100000|2022-10-13 04:25:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|317
1665635400000|2022-10-13 04:30:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|266
1665635700000|2022-10-13 04:35:00|11130.1|11126.1|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|113
1665636000000|2022-10-13 04:40:00|||||||||51
1665636300000|2022-10-13 04:45:00|||||||||47
1665636600000|2022-10-13 04:50:00|||||||||174
1665636900000|2022-10-13 04:55:00|||||||||128
1665637200000|2022-10-13 05:00:00|||||||||24
1665637500000|2022-10-13 05:05:00|||||||||74
1665637800000|2022-10-13 05:10:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|471
1665638100000|2022-10-13 05:15:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|158
1665638400000|2022-10-13 05:20:00|11130.1|11126.1|11132.5|11128.5|11132.5|11128.5|11130.1|11126.1|312
1665638700000|2022-10-13 05:25:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|391
1665639000000|2022-10-13 05:30:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|140
1665639300000|2022-10-13 05:35:00|||||||||135
1665639600000|2022-10-13 05:40:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|233
1665639900000|2022-10-13 05:45:00|11133.3|11129.3|11132.5|11128.5|11134|11130|11132.5|11128.5|205
1665640200000|2022-10-13 05:50:00|11133.3|11129.3|11134|11130|11134|11130|11133.3|11129.3|339
1665640500000|2022-10-13 05:55:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|368
1665640800000|2022-10-13 06:00:00|11134|11130|11141.8|11137.8|11145|11141|11132.5|11128.5|8360
1665641100000|2022-10-13 06:05:00|11140.3|11136.3|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|1358
1665641400000|2022-10-13 06:10:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11135.6|11131.6|890
1665641700000|2022-10-13 06:15:00|11137.9|11133.9|11135.6|11131.6|11138.7|11134.7|11134|11130|1734
1665642000000|2022-10-13 06:20:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|827
1665642300000|2022-10-13 06:25:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|525
1665642600000|2022-10-13 06:30:00|11136.4|11132.4|11132.5|11128.5|11137.2|11133.2|11132.5|11128.5|1027
1665642900000|2022-10-13 06:35:00|11133.3|11129.3|11132.5|11128.5|11134|11130|11132.5|11128.5|840
1665643200000|2022-10-13 06:40:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|1419
1665643500000|2022-10-13 06:45:00|11130.9|11126.9|11134|11130|11134|11130|11130.9|11126.9|782
1665643800000|2022-10-13 06:50:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|132
1665644100000|2022-10-13 06:55:00|11132.5|11128.5|11129.3|11125.3|11132.5|11128.5|11127.8|11123.8|1663
1665644400000|2022-10-13 07:00:00|11127.8|11123.8|11127.8|11123.8|11132.5|11128.5|11127.8|11123.8|1347
1665644700000|2022-10-13 07:05:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|2882
1665645000000|2022-10-13 07:10:00|11126.2|11122.2|11132.5|11128.5|11132.5|11128.5|11126.2|11122.2|2280
1665645300000|2022-10-13 07:15:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|1476
1665645600000|2022-10-13 07:20:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|1315
1665645900000|2022-10-13 07:25:00|11132.5|11128.5|11138.7|11134.7|11140.3|11136.3|11132.5|11128.5|1220
1665646200000|2022-10-13 07:30:00|11137.2|11133.2|11134|11130|11137.2|11133.2|11130.9|11126.9|1257
1665646500000|2022-10-13 07:35:00|11133.3|11129.3|11130.9|11126.9|11134|11130|11127.8|11123.8|871
1665646800000|2022-10-13 07:40:00|11129.3|11125.3|11132.5|11128.5|11134|11130|11129.3|11125.3|1334
1665647100000|2022-10-13 07:45:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|814
1665647400000|2022-10-13 07:50:00|11137.2|11133.2|11132.5|11128.5|11138.7|11134.7|11132.5|11128.5|1242
1665647700000|2022-10-13 07:55:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|664
1665648000000|2022-10-13 08:00:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|2693
1665648300000|2022-10-13 08:05:00|11130.9|11126.9|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|1101
1665648600000|2022-10-13 08:10:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|506
1665648900000|2022-10-13 08:15:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|516
1665649200000|2022-10-13 08:20:00|11130.9|11126.9|11132.5|11128.5|11134|11130|11130.9|11126.9|692
1665649500000|2022-10-13 08:25:00|11130.9|11126.9|11137.2|11133.2|11137.2|11133.2|11130.9|11126.9|541
1665649800000|2022-10-13 08:30:00|11135.6|11131.6|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|1961
1665650100000|2022-10-13 08:35:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|517
1665650400000|2022-10-13 08:40:00|11135.6|11131.6|11137.2|11133.2|11140.3|11136.3|11135.6|11131.6|1345
1665650700000|2022-10-13 08:45:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11134|11130|790
1665651000000|2022-10-13 08:50:00|11137.9|11133.9|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|1235
1665651300000|2022-10-13 08:55:00|11140.3|11136.3|11135.6|11131.6|11140.3|11136.3|11135.6|11131.6|1087
1665651600000|2022-10-13 09:00:00|11137.2|11133.2|11145|11141|11145|11141|11137.2|11133.2|1354
1665651900000|2022-10-13 09:05:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11141.8|11137.8|1726
1665652200000|2022-10-13 09:10:00|11143.4|11139.4|11148.1|11144.1|11149.7|11145.7|11141.8|11137.8|1368
1665652500000|2022-10-13 09:15:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11145|11141|1640
1665652800000|2022-10-13 09:20:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11145|11141|2740
1665653100000|2022-10-13 09:25:00|11149.7|11145.7|11148.1|11144.1|11151.2|11147.2|11146.5|11142.5|1609
1665653400000|2022-10-13 09:30:00|11149.7|11145.7|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|1935
1665653700000|2022-10-13 09:35:00|11146.5|11142.5|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|1138
1665654000000|2022-10-13 09:40:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|904
1665654300000|2022-10-13 09:45:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|1165
1665654600000|2022-10-13 09:50:00|11148.1|11144.1|11146.5|11142.5|11149.7|11145.7|11145|11141|1223
1665654900000|2022-10-13 09:55:00|11145|11141|11146.5|11142.5|11148.1|11144.1|11143.4|11139.4|890
1665655200000|2022-10-13 10:00:00|11148.1|11144.1|11149.7|11145.7|11151.2|11147.2|11146.5|11142.5|1556
1665655500000|2022-10-13 10:05:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|1020
1665655800000|2022-10-13 10:10:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|337
1665656100000|2022-10-13 10:15:00|11149.7|11145.7|11146.5|11142.5|11149.7|11145.7|11146.5|11142.5|1428
1665656400000|2022-10-13 10:20:00|11148.1|11144.1|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|669
1665656700000|2022-10-13 10:25:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|2238
1665657000000|2022-10-13 10:30:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|513
1665657300000|2022-10-13 10:35:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|1130
1665657600000|2022-10-13 10:40:00|11154.3|11150.3|11155.9|11151.9|11157.5|11153.5|11152.8|11148.8|1843
1665657900000|2022-10-13 10:45:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|1647
1665658200000|2022-10-13 10:50:00|11155.9|11151.9|11160.6|11156.6|11160.6|11156.6|11155.9|11151.9|1726
1665658500000|2022-10-13 10:55:00|11159|11155|11157.5|11153.5|11160.6|11156.6|11155.9|11151.9|1503
1665658800000|2022-10-13 11:00:00|11155.9|11151.9|11152.8|11148.8|11155.9|11151.9|11152.8|11148.8|1577
1665659100000|2022-10-13 11:05:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11151.2|11147.2|1432
1665659400000|2022-10-13 11:10:00|11155.9|11151.9|11152.8|11148.8|11155.9|11151.9|11151.2|11147.2|481
1665659700000|2022-10-13 11:15:00|11154.3|11150.3|11157.5|11153.5|11159|11155|11151.2|11147.2|1456
1665660000000|2022-10-13 11:20:00|11159|11155|11155.9|11151.9|11159|11155|11155.9|11151.9|1508
1665660300000|2022-10-13 11:25:00|11154.3|11150.3|11162.2|11158.2|11162.2|11158.2|11152.8|11148.8|1546
1665660600000|2022-10-13 11:30:00|11163.7|11159.7|11168.4|11164.4|11176.2|11172.2|11160.6|11156.6|6155
1665660900000|2022-10-13 11:35:00|11170|11166|11179.3|11175.3|11190.3|11186.3|11165.3|11161.3|15291
1665661200000|2022-10-13 11:40:00|11180.9|11176.9|11179.3|11175.3|11184|11180|11176.2|11172.2|5125
1665661500000|2022-10-13 11:45:00|11180.9|11176.9|11173.1|11169.1|11180.9|11176.9|11168.4|11164.4|3746
1665661800000|2022-10-13 11:50:00|11171.5|11167.5|11170|11166|11174.7|11170.7|11168.4|11164.4|2695
1665662100000|2022-10-13 11:55:00|11168.4|11164.4|11168.4|11164.4|11173.1|11169.1|11165.3|11161.3|5109
1665662400000|2022-10-13 12:00:00|11170|11166|11174.7|11170.7|11176.2|11172.2|11166.8|11162.8|3589
1665662700000|2022-10-13 12:05:00|11173.9|11169.9|11168.4|11164.4|11176.2|11172.2|11168.4|11164.4|4924
1665663000000|2022-10-13 12:10:00|11166.8|11162.8|11163.7|11159.7|11168.4|11164.4|11160.6|11156.6|5840
1665663300000|2022-10-13 12:15:00|11162.2|11158.2|11177.8|11173.8|11179.3|11175.3|11160.6|11156.6|5518
1665663600000|2022-10-13 12:20:00|11176.2|11172.2|11182.5|11178.5|11191.8|11187.8|11174.7|11170.7|9040
1665663900000|2022-10-13 12:25:00|11184|11180|11180.9|11176.9|11187.2|11183.2|11177.8|11173.8|8370
1665664200000|2022-10-13 12:30:00|11130.9|11126.9|11080.9|11076.9|11132.5|11128.5|11054.3|11050.3|17764
1665664500000|2022-10-13 12:35:00|11082.5|11078.5|11071.5|11067.5|11088.7|11084.7|11065.3|11061.3|17092
1665664800000|2022-10-13 12:40:00|11070.8|11066.8|11057.5|11053.5|11073.1|11069.1|11054.3|11050.3|17553
1665665100000|2022-10-13 12:45:00|11059|11055|11049.7|11045.7|11060.6|11056.6|11030.9|11026.9|18457
1665665400000|2022-10-13 12:50:00|11048.1|11044.1|11040.3|11036.3|11057.5|11053.5|11038.7|11034.7|15152
1665665700000|2022-10-13 12:55:00|11041.8|11037.8|11043.4|11039.4|11052.8|11048.8|11039.5|11035.5|16966
1665666000000|2022-10-13 13:00:00|11045|11041|11030.9|11026.9|11045|11041|11030.9|11026.9|13491
1665666300000|2022-10-13 13:05:00|11029.3|11025.3|11020|11016|11029.3|11025.3|11012.2|11008.2|18378
1665666600000|2022-10-13 13:10:00|11021.5|11017.5|11029.3|11025.3|11030.9|11026.9|11015.3|11011.3|11540
1665666900000|2022-10-13 13:15:00|11027.8|11023.8|11023.1|11019.1|11030.9|11026.9|11021.5|11017.5|7621
1665667200000|2022-10-13 13:20:00|11024.7|11020.7|11020|11016|11030.9|11026.9|11009|11005|9301
1665667500000|2022-10-13 13:25:00|11018.4|11014.4|11021.5|11017.5|11026.2|11022.2|11018.4|11014.4|9157
1665667800000|2022-10-13 13:30:00|11020.8|11016.8|11035.6|11031.6|11035.6|11031.6|11020|11016|9700
1665668100000|2022-10-13 13:35:00|11034|11030|11035.6|11031.6|11037.2|11033.2|11030.9|11026.9|8988
1665668400000|2022-10-13 13:40:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11034|11030|8023
1665668700000|2022-10-13 13:45:00|11038.7|11034.7|11043.4|11039.4|11043.4|11039.4|11034|11030|5942
1665669000000|2022-10-13 13:50:00|11041.8|11037.8|11057.5|11053.5|11059|11055|11041.8|11037.8|9697
1665669300000|2022-10-13 13:55:00|11059|11055|11068.4|11064.4|11068.4|11064.4|11051.2|11047.2|13988
1665669600000|2022-10-13 14:00:00|11070|11066|11080.9|11076.9|11087.2|11083.2|11066.8|11062.8|29542
1665669900000|2022-10-13 14:05:00|11079.3|11075.3|11076.2|11072.2|11084|11080|11070|11066|14508
1665670200000|2022-10-13 14:10:00|11074.7|11070.7|11079.3|11075.3|11084|11080|11070|11066|10188
1665670500000|2022-10-13 14:15:00|11080.9|11076.9|11079.3|11075.3|11085.6|11081.6|11073.1|11069.1|7090
1665670800000|2022-10-13 14:20:00|11080.1|11076.1|11066.8|11062.8|11080.9|11076.9|11063.7|11059.7|11862
1665671100000|2022-10-13 14:25:00|11068.4|11064.4|11060.6|11056.6|11070|11066|11057.5|11053.5|10410
1665671400000|2022-10-13 14:30:00|11062.2|11058.2|11074.7|11070.7|11076.2|11072.2|11060.6|11056.6|7406
1665671700000|2022-10-13 14:35:00|11076.2|11072.2|11087.2|11083.2|11087.2|11083.2|11074.7|11070.7|8105
1665672000000|2022-10-13 14:40:00|11088.7|11084.7|11082.5|11078.5|11093.4|11089.4|11082.5|11078.5|6862
1665672300000|2022-10-13 14:45:00|11084|11080|11084|11080|11088.7|11084.7|11082.5|11078.5|3663
1665672600000|2022-10-13 14:50:00|11082.5|11078.5|11077.8|11073.8|11084|11080|11074.7|11070.7|7149
1665672900000|2022-10-13 14:55:00|11079.3|11075.3|11068.4|11064.4|11082.5|11078.5|11068.4|11064.4|8344
1665673200000|2022-10-13 15:00:00|11066.8|11062.8|11073.1|11069.1|11073.1|11069.1|11065.3|11061.3|7838
1665673500000|2022-10-13 15:05:00|11074.7|11070.7|11073.1|11069.1|11084|11080|11073.1|11069.1|9893
1665673800000|2022-10-13 15:10:00|11071.5|11067.5|11082.5|11078.5|11082.5|11078.5|11068.4|11064.4|6180
1665674100000|2022-10-13 15:15:00|11080.9|11076.9|11091.8|11087.8|11091.8|11087.8|11077.8|11073.8|10520
1665674400000|2022-10-13 15:20:00|11093.4|11089.4|11093.4|11089.4|11099.7|11095.7|11090.3|11086.3|11445
1665674700000|2022-10-13 15:25:00|11095|11091|11098.1|11094.1|11101.2|11097.2|11091.8|11087.8|6322
1665675000000|2022-10-13 15:30:00|11096.5|11092.5|11098.1|11094.1|11099.7|11095.7|11090.3|11086.3|5642
1665675300000|2022-10-13 15:35:00|11099.7|11095.7|11112.2|11108.2|11113.7|11109.7|11099.7|11095.7|8734
1665675600000|2022-10-13 15:40:00|11110.6|11106.6|11104.3|11100.3|11113.7|11109.7|11104.3|11100.3|6347
1665675900000|2022-10-13 15:45:00|11105.9|11101.9|11104.3|11100.3|11107.5|11103.5|11101.2|11097.2|5136
1665676200000|2022-10-13 15:50:00|11102.8|11098.8|11099.7|11095.7|11105.9|11101.9|11099.7|11095.7|3167
1665676500000|2022-10-13 15:55:00|11098.9|11094.9|11098.1|11094.1|11101.2|11097.2|11095|11091|5610
1665676800000|2022-10-13 16:00:00|11096.5|11092.5|11105.9|11101.9|11107.5|11103.5|11096.5|11092.5|5644
1665677100000|2022-10-13 16:05:00|11107.5|11103.5|11102.8|11098.8|11107.5|11103.5|11101.2|11097.2|4768
1665677400000|2022-10-13 16:10:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11098.1|11094.1|6098
1665677700000|2022-10-13 16:15:00|11102.8|11098.8|11104.3|11100.3|11105.9|11101.9|11101.2|11097.2|6013
1665678000000|2022-10-13 16:20:00|11105.9|11101.9|11104.3|11100.3|11107.5|11103.5|11102.8|11098.8|3527
1665678300000|2022-10-13 16:25:00|11102.8|11098.8|11104.3|11100.3|11110.6|11106.6|11102.8|11098.8|4046
1665678600000|2022-10-13 16:30:00|11105.9|11101.9|11099.7|11095.7|11105.9|11101.9|11098.1|11094.1|8033
1665678900000|2022-10-13 16:35:00|11098.1|11094.1|11096.5|11092.5|11101.2|11097.2|11096.5|11092.5|5010
1665679200000|2022-10-13 16:40:00|11098.1|11094.1|11095|11091|11098.1|11094.1|11095|11091|2867
1665679500000|2022-10-13 16:45:00|11093.4|11089.4|11091.8|11087.8|11095|11091|11090.3|11086.3|8385
1665679800000|2022-10-13 16:50:00|11093.4|11089.4|11095|11091|11098.1|11094.1|11091.8|11087.8|5686
1665680100000|2022-10-13 16:55:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11095|11091|4500
1665680400000|2022-10-13 17:00:00|11099.7|11095.7|11109|11105|11109|11105|11096.5|11092.5|6258
1665680700000|2022-10-13 17:05:00|11110.6|11106.6|11104.3|11100.3|11110.6|11106.6|11104.3|11100.3|4126
1665681000000|2022-10-13 17:10:00|11102.8|11098.8|11107.5|11103.5|11107.5|11103.5|11101.2|11097.2|2540
1665681300000|2022-10-13 17:15:00|11108.3|11104.3|11115.3|11111.3|11116.8|11112.8|11107.5|11103.5|4577
1665681600000|2022-10-13 17:20:00|11116.8|11112.8|11127.8|11123.8|11129.3|11125.3|11116.8|11112.8|8938
1665681900000|2022-10-13 17:25:00|11126.2|11122.2|11134|11130|11141.8|11137.8|11126.2|11122.2|9782
1665682200000|2022-10-13 17:30:00|11135.6|11131.6|11141.8|11137.8|11141.8|11137.8|11134|11130|6234
1665682500000|2022-10-13 17:35:00|11143.4|11139.4|11137.2|11133.2|11145|11141|11137.2|11133.2|5076
1665682800000|2022-10-13 17:40:00|11135.6|11131.6|11135.6|11131.6|11140.3|11136.3|11135.6|11131.6|3976
1665683100000|2022-10-13 17:45:00|11137.2|11133.2|11132.5|11128.5|11137.2|11133.2|11130.9|11126.9|4542
1665683400000|2022-10-13 17:50:00|11134|11130|11134|11130|11137.2|11133.2|11130.9|11126.9|4971
1665683700000|2022-10-13 17:55:00|11132.5|11128.5|11130.9|11126.9|11137.2|11133.2|11130.9|11126.9|4706
1665684000000|2022-10-13 18:00:00|11129.3|11125.3|11127.8|11123.8|11130.9|11126.9|11126.2|11122.2|4014
1665684300000|2022-10-13 18:05:00|11129.3|11125.3|11120|11116|11129.3|11125.3|11120|11116|6089
1665684600000|2022-10-13 18:10:00|11121.5|11117.5|11115.3|11111.3|11121.5|11117.5|11115.3|11111.3|2872
1665684900000|2022-10-13 18:15:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|1164
1665685200000|2022-10-13 18:20:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11112.2|11108.2|1659
1665685500000|2022-10-13 18:25:00|11113.7|11109.7|11110.6|11106.6|11113.7|11109.7|11107.5|11103.5|2005
1665685800000|2022-10-13 18:30:00|11112.2|11108.2|11110.6|11106.6|11113.7|11109.7|11107.5|11103.5|2207
1665686100000|2022-10-13 18:35:00|11112.2|11108.2|11116.8|11112.8|11118.4|11114.4|11109|11105|2043
1665686400000|2022-10-13 18:40:00|11115.3|11111.3|11113.7|11109.7|11116.8|11112.8|11112.2|11108.2|2117
1665686700000|2022-10-13 18:45:00|11112.2|11108.2|11107.5|11103.5|11113.7|11109.7|11107.5|11103.5|2179
1665687000000|2022-10-13 18:50:00|11109|11105|11105.9|11101.9|11109|11105|11105.9|11101.9|2587
1665687300000|2022-10-13 18:55:00|11104.3|11100.3|11102.8|11098.8|11105.9|11101.9|11098.1|11094.1|13984
1665687600000|2022-10-13 19:00:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|3770
1665687900000|2022-10-13 19:05:00|11101.2|11097.2|11104.3|11100.3|11104.3|11100.3|11099.7|11095.7|1659
1665688200000|2022-10-13 19:10:00|11105.9|11101.9|11101.2|11097.2|11105.9|11101.9|11101.2|11097.2|2379
1665688500000|2022-10-13 19:15:00|11099.7|11095.7|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|3434
1665688800000|2022-10-13 19:20:00|11099.7|11095.7|11096.5|11092.5|11099.7|11095.7|11095|11091|7275
1665689100000|2022-10-13 19:25:00|11098.1|11094.1|11095|11091|11098.1|11094.1|11093.4|11089.4|6522
1665689400000|2022-10-13 19:30:00|11096.5|11092.5|11098.1|11094.1|11101.2|11097.2|11096.5|11092.5|3790
1665689700000|2022-10-13 19:35:00|11098.9|11094.9|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|1949
1665690000000|2022-10-13 19:40:00|11099.7|11095.7|11105.9|11101.9|11105.9|11101.9|11098.1|11094.1|2421
1665690300000|2022-10-13 19:45:00|11104.3|11100.3|11101.2|11097.2|11105.9|11101.9|11101.2|11097.2|2187
1665690600000|2022-10-13 19:50:00|11102.8|11098.8|11099.7|11095.7|11102.8|11098.8|11098.1|11094.1|2146
1665690900000|2022-10-13 19:55:00|11101.2|11097.2|11101.2|11097.2|11105.9|11101.9|11099.7|11095.7|2575
1665691200000|2022-10-13 20:00:00|11099.7|11095.7|11093.4|11089.4|11099.7|11095.7|11093.4|11089.4|4097
1665691500000|2022-10-13 20:05:00|11094.2|11090.2|11098.1|11094.1|11098.1|11094.1|11091.8|11087.8|3931
1665691800000|2022-10-13 20:10:00|11096.5|11092.5|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|804
1665692100000|2022-10-13 20:15:00|11099.7|11095.7|11095|11091|11099.7|11095.7|11095|11091|2135
1665692400000|2022-10-13 20:20:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|951
1665692700000|2022-10-13 20:25:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1210
1665693000000|2022-10-13 20:30:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|1228
1665693300000|2022-10-13 20:35:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|643
1665693600000|2022-10-13 20:40:00|11101.2|11097.2|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|2349
1665693900000|2022-10-13 20:45:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|1135
1665694200000|2022-10-13 20:50:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|1305
1665694500000|2022-10-13 20:55:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|983
1665698400000|2022-10-13 22:00:00|11104.3|11100.3|11095|11091|11104.3|11100.3|11093.4|11089.4|906
1665698700000|2022-10-13 22:05:00|11093.4|11089.4|11087.9|11083.9|11095|11091|11087.2|11083.2|1344
1665699000000|2022-10-13 22:10:00|11087.2|11083.2|11091.8|11087.8|11091.8|11087.8|11087.2|11083.2|510
1665699300000|2022-10-13 22:15:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|896
1665699600000|2022-10-13 22:20:00|11093.4|11089.4|11088.7|11084.7|11093.4|11089.4|11088.7|11084.7|923
1665699900000|2022-10-13 22:25:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|541
1665700200000|2022-10-13 22:30:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|381
1665700500000|2022-10-13 22:35:00|11091.8|11087.8|11095|11091|11096.5|11092.5|11091.8|11087.8|1143
1665700800000|2022-10-13 22:40:00|11093.4|11089.4|11096.5|11092.5|11096.5|11092.5|11091.8|11087.8|237
1665701100000|2022-10-13 22:45:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|365
1665701400000|2022-10-13 22:50:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|187
1665701700000|2022-10-13 22:55:00|11095|11091|11095|11091|11095|11091|11095|11091|200
1665702000000|2022-10-13 23:00:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|149
1665702300000|2022-10-13 23:05:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|535
1665702600000|2022-10-13 23:10:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|213
1665702900000|2022-10-13 23:15:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11095|11091|229
1665703200000|2022-10-13 23:20:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|123
1665703500000|2022-10-13 23:25:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|193
1665703800000|2022-10-13 23:30:00|11095|11091|11098.1|11094.1|11098.1|11094.1|11095|11091|121
1665704100000|2022-10-13 23:35:00|11099.7|11095.7|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|395
1665704400000|2022-10-13 23:40:00|11095|11091|11093.4|11089.4|11095|11091|11091.8|11087.8|271
1665704700000|2022-10-13 23:45:00|11095|11091|11091.8|11087.8|11095|11091|11091.8|11087.8|425
1665705000000|2022-10-13 23:50:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|163
1665705300000|2022-10-13 23:55:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|270
1665705600000|2022-10-14 00:00:00|11091.1|11087.1|11088.7|11084.7|11091.1|11087.1|11087.2|11083.2|437
1665705900000|2022-10-14 00:05:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|563
1665706200000|2022-10-14 00:10:00|11091.8|11087.8|11095|11091|11095|11091|11090.3|11086.3|1139
1665706500000|2022-10-14 00:15:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|811
1665706800000|2022-10-14 00:20:00|11091.8|11087.8|11096.5|11092.5|11096.5|11092.5|11091.8|11087.8|719
1665707100000|2022-10-14 00:25:00|11095|11091|11101.2|11097.2|11101.2|11097.2|11095|11091|745
1665707400000|2022-10-14 00:30:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11096.5|11092.5|1470
1665707700000|2022-10-14 00:35:00|11099.7|11095.7|11096.5|11092.5|11101.2|11097.2|11096.5|11092.5|436
1665708000000|2022-10-14 00:40:00|11098.1|11094.1|11095|11091|11099.7|11095.7|11095|11091|267
1665708300000|2022-10-14 00:45:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|800
1665708600000|2022-10-14 00:50:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|467
1665708900000|2022-10-14 00:55:00|11096.5|11092.5|11101.2|11097.2|11102.8|11098.8|11096.5|11092.5|1024
1665709200000|2022-10-14 01:00:00|11102.8|11098.8|11110.6|11106.6|11110.6|11106.6|11102.8|11098.8|2000
1665709500000|2022-10-14 01:05:00|11109|11105|11109|11105|11112.2|11108.2|11107.5|11103.5|1804
1665709800000|2022-10-14 01:10:00|11107.5|11103.5|11110.6|11106.6|11112.2|11108.2|11107.5|11103.5|872
1665710100000|2022-10-14 01:15:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|322
1665710400000|2022-10-14 01:20:00|11110.6|11106.6|11116.8|11112.8|11118.4|11114.4|11110.6|11106.6|2203
1665710700000|2022-10-14 01:25:00|11115.3|11111.3|11114.5|11110.5|11116.8|11112.8|11113.7|11109.7|1071
1665711000000|2022-10-14 01:30:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11112.2|11108.2|1241
1665711300000|2022-10-14 01:35:00|11113.7|11109.7|11120|11116|11120|11116|11112.2|11108.2|1436
1665711600000|2022-10-14 01:40:00|11118.4|11114.4|11126.2|11122.2|11127.8|11123.8|11118.4|11114.4|2378
1665711900000|2022-10-14 01:45:00|11124.7|11120.7|11128.6|11124.6|11129.3|11125.3|11124.7|11120.7|463
1665712200000|2022-10-14 01:50:00|11127.8|11123.8|11123.1|11119.1|11129.3|11125.3|11123.1|11119.1|1364
1665712500000|2022-10-14 01:55:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11118.4|11114.4|1444
1665712800000|2022-10-14 02:00:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|518
1665713100000|2022-10-14 02:05:00|11124.7|11120.7|11121.5|11117.5|11126.2|11122.2|11121.5|11117.5|344
1665713400000|2022-10-14 02:10:00|11120|11116|11118.4|11114.4|11123.1|11119.1|11116.8|11112.8|992
1665713700000|2022-10-14 02:15:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|364
1665714000000|2022-10-14 02:20:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11114.5|11110.5|3278
1665714300000|2022-10-14 02:25:00|11116.8|11112.8|11120|11116|11120.8|11116.8|11115.3|11111.3|406
1665714600000|2022-10-14 02:30:00|11121.5|11117.5|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|607
1665714900000|2022-10-14 02:35:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|1292
1665715200000|2022-10-14 02:40:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11115.3|11111.3|472
1665715500000|2022-10-14 02:45:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|373
1665715800000|2022-10-14 02:50:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|521
1665716100000|2022-10-14 02:55:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|430
1665716400000|2022-10-14 03:00:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|789
1665716700000|2022-10-14 03:05:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|234
1665717000000|2022-10-14 03:10:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|142
1665717300000|2022-10-14 03:15:00|11119.2|11115.2|11116.8|11112.8|11120|11116|11116.8|11112.8|187
1665717600000|2022-10-14 03:20:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|106
1665717900000|2022-10-14 03:25:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|239
1665718200000|2022-10-14 03:30:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|251
1665718500000|2022-10-14 03:35:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|157
1665718800000|2022-10-14 03:40:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|405
1665719100000|2022-10-14 03:45:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|258
1665719400000|2022-10-14 03:50:00|11116.1|11112.1|11113.7|11109.7|11116.1|11112.1|11113.7|11109.7|380
1665719700000|2022-10-14 03:55:00|||||||||116
1665720000000|2022-10-14 04:00:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|385
1665720300000|2022-10-14 04:05:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|482
1665720600000|2022-10-14 04:10:00|11109|11105|11110.6|11106.6|11112.2|11108.2|11109|11105|648
1665720900000|2022-10-14 04:15:00|11109.8|11105.8|11107.5|11103.5|11110.6|11106.6|11105.9|11101.9|358
1665721200000|2022-10-14 04:20:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|1196
1665721500000|2022-10-14 04:25:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|357
1665721800000|2022-10-14 04:30:00|11102.8|11098.8|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|415
1665722100000|2022-10-14 04:35:00|11106.7|11102.7|11107.5|11103.5|11107.5|11103.5|11106.7|11102.7|224
1665722400000|2022-10-14 04:40:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|395
1665722700000|2022-10-14 04:45:00|11109|11105|11105.9|11101.9|11109|11105|11105.9|11101.9|142
1665723000000|2022-10-14 04:50:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|266
1665723300000|2022-10-14 04:55:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|93
1665723600000|2022-10-14 05:00:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|92
1665723900000|2022-10-14 05:05:00|11105.9|11101.9|11110.6|11106.6|11110.6|11106.6|11105.9|11101.9|601
1665724200000|2022-10-14 05:10:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|649
1665724500000|2022-10-14 05:15:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|203
1665724800000|2022-10-14 05:20:00|11112.2|11108.2|11107.5|11103.5|11112.2|11108.2|11107.5|11103.5|1199
1665725100000|2022-10-14 05:25:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|455
1665725400000|2022-10-14 05:30:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|250
1665725700000|2022-10-14 05:35:00|11109|11105|11110.6|11106.6|11112.2|11108.2|11109|11105|807
1665726000000|2022-10-14 05:40:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11109|11105|1442
1665726300000|2022-10-14 05:45:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|125
1665726600000|2022-10-14 05:50:00|11108.3|11104.3|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|326
1665726900000|2022-10-14 05:55:00|11109|11105|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|348
1665727200000|2022-10-14 06:00:00|11105.9|11101.9|11112.2|11108.2|11112.2|11108.2|11105.9|11101.9|832
1665727500000|2022-10-14 06:05:00|11110.6|11106.6|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|973
1665727800000|2022-10-14 06:10:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11109|11105|576
1665728100000|2022-10-14 06:15:00|11112.2|11108.2|11113.7|11109.7|11116.8|11112.8|11112.2|11108.2|1776
1665728400000|2022-10-14 06:20:00|11115.3|11111.3|11109|11105|11115.3|11111.3|11107.5|11103.5|1270
1665728700000|2022-10-14 06:25:00|11110.6|11106.6|11130.9|11126.9|11132.5|11128.5|11110.6|11106.6|4081
1665729000000|2022-10-14 06:30:00|11129.3|11125.3|11132.5|11128.5|11134|11130|11126.2|11122.2|5207
1665729300000|2022-10-14 06:35:00|11134|11130|11140.3|11136.3|11141.8|11137.8|11134|11130|6482
1665729600000|2022-10-14 06:40:00|11138.7|11134.7|11137.2|11133.2|11145|11141|11134|11130|3093
1665729900000|2022-10-14 06:45:00|11138.7|11134.7|11134|11130|11141.8|11137.8|11132.5|11128.5|1613
1665730200000|2022-10-14 06:50:00|11134.8|11130.8|11130.9|11126.9|11135.6|11131.6|11127.8|11123.8|3068
1665730500000|2022-10-14 06:55:00|11132.5|11128.5|11137.2|11133.2|11137.2|11133.2|11130.9|11126.9|1602
1665730800000|2022-10-14 07:00:00|11135.6|11131.6|11129.3|11125.3|11138.7|11134.7|11129.3|11125.3|2737
1665731100000|2022-10-14 07:05:00|11127.8|11123.8|11129.3|11125.3|11130.9|11126.9|11126.2|11122.2|1969
1665731400000|2022-10-14 07:10:00|11128.6|11124.6|11129.3|11125.3|11132.5|11128.5|11127.8|11123.8|1197
1665731700000|2022-10-14 07:15:00|11127.8|11123.8|11121.5|11117.5|11129.3|11125.3|11120|11116|1456
1665732000000|2022-10-14 07:20:00|11120.8|11116.8|11121.5|11117.5|11124.7|11120.7|11116.8|11112.8|2625
1665732300000|2022-10-14 07:25:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11116.8|11112.8|1280
1665732600000|2022-10-14 07:30:00|11120|11116|11118.4|11114.4|11121.5|11117.5|11116.8|11112.8|1109
1665732900000|2022-10-14 07:35:00|11116.8|11112.8|11123.1|11119.1|11123.1|11119.1|11116.8|11112.8|1420
1665733200000|2022-10-14 07:40:00|11121.5|11117.5|11126.2|11122.2|11126.2|11122.2|11120|11116|1098
1665733500000|2022-10-14 07:45:00|11124.7|11120.7|11123.1|11119.1|11126.2|11122.2|11121.5|11117.5|1637
1665733800000|2022-10-14 07:50:00|11121.5|11117.5|11135.6|11131.6|11135.6|11131.6|11121.5|11117.5|3339
1665734100000|2022-10-14 07:55:00|11134|11130|11137.2|11133.2|11138.7|11134.7|11134|11130|2455
1665734400000|2022-10-14 08:00:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11130.9|11126.9|3444
1665734700000|2022-10-14 08:05:00|11134|11130|11132.5|11128.5|11138.7|11134.7|11130.9|11126.9|2081
1665735000000|2022-10-14 08:10:00|11134|11130|11130.9|11126.9|11134|11130|11129.3|11125.3|1168
1665735300000|2022-10-14 08:15:00|11132.5|11128.5|11127.8|11123.8|11132.5|11128.5|11127.8|11123.8|2154
1665735600000|2022-10-14 08:20:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|1893
1665735900000|2022-10-14 08:25:00|11127|11123|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|959
1665736200000|2022-10-14 08:30:00|11126.2|11122.2|11130.9|11126.9|11130.9|11126.9|11126.2|11122.2|500
1665736500000|2022-10-14 08:35:00|11129.3|11125.3|11126.2|11122.2|11130.9|11126.9|11124.7|11120.7|574
1665736800000|2022-10-14 08:40:00|11124.7|11120.7|11121.5|11117.5|11124.7|11120.7|11121.5|11117.5|904
1665737100000|2022-10-14 08:45:00|11120.8|11116.8|11123.1|11119.1|11123.1|11119.1|11118.4|11114.4|594
1665737400000|2022-10-14 08:50:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|467
1665737700000|2022-10-14 08:55:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|356
1665738000000|2022-10-14 09:00:00|11124.7|11120.7|11120|11116|11126.2|11122.2|11120|11116|1677
1665738300000|2022-10-14 09:05:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|813
1665738600000|2022-10-14 09:10:00|11121.5|11117.5|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|693
1665738900000|2022-10-14 09:15:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|966
1665739200000|2022-10-14 09:20:00|11120|11116|11121.5|11117.5|11123.1|11119.1|11120|11116|588
1665739500000|2022-10-14 09:25:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11120|11116|682
1665739800000|2022-10-14 09:30:00|11121.5|11117.5|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|706
1665740100000|2022-10-14 09:35:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11116.8|11112.8|1361
1665740400000|2022-10-14 09:40:00|11123.1|11119.1|11120|11116|11123.1|11119.1|11118.4|11114.4|738
1665740700000|2022-10-14 09:45:00|11123.1|11119.1|11129.3|11125.3|11130.9|11126.9|11121.5|11117.5|4813
1665741000000|2022-10-14 09:50:00|11128.6|11124.6|11127.8|11123.8|11130.9|11126.9|11124.7|11120.7|1535
1665741300000|2022-10-14 09:55:00|11129.3|11125.3|11132.5|11128.5|11134|11130|11127.8|11123.8|1988
1665741600000|2022-10-14 10:00:00|11134|11130|11138.7|11134.7|11138.7|11134.7|11124.7|11120.7|2804
1665741900000|2022-10-14 10:05:00|11137.2|11133.2|11137.2|11133.2|11143.4|11139.4|11135.6|11131.6|3905
1665742200000|2022-10-14 10:10:00|11138.7|11134.7|11137.9|11133.9|11140.3|11136.3|11134|11130|2148
1665742500000|2022-10-14 10:15:00|11138.7|11134.7|11141.8|11137.8|11143.4|11139.4|11134|11130|1440
1665742800000|2022-10-14 10:20:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11135.6|11131.6|1667
1665743100000|2022-10-14 10:25:00|11138.7|11134.7|11145|11141|11151.2|11147.2|11137.2|11133.2|5783
1665743400000|2022-10-14 10:30:00|11143.4|11139.4|11138.7|11134.7|11146.5|11142.5|11135.6|11131.6|2971
1665743700000|2022-10-14 10:35:00|11137.2|11133.2|11138.7|11134.7|11141.8|11137.8|11137.2|11133.2|1384
1665744000000|2022-10-14 10:40:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11135.6|11131.6|877
1665744300000|2022-10-14 10:45:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11135.6|11131.6|1251
1665744600000|2022-10-14 10:50:00|11141.8|11137.8|11138.7|11134.7|11143.4|11139.4|11138.7|11134.7|1048
1665744900000|2022-10-14 10:55:00|11140.3|11136.3|11143.4|11139.4|11143.4|11139.4|11137.2|11133.2|975
1665745200000|2022-10-14 11:00:00|11141.8|11137.8|11140.3|11136.3|11145|11141|11138.7|11134.7|1392
1665745500000|2022-10-14 11:05:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11137.2|11133.2|1629
1665745800000|2022-10-14 11:10:00|11138.7|11134.7|11148.1|11144.1|11148.1|11144.1|11138.7|11134.7|2357
1665746100000|2022-10-14 11:15:00|11146.5|11142.5|11141.8|11137.8|11149.7|11145.7|11141.8|11137.8|1214
1665746400000|2022-10-14 11:20:00|11143.4|11139.4|11137.2|11133.2|11143.4|11139.4|11137.2|11133.2|1980
1665746700000|2022-10-14 11:25:00|11138.7|11134.7|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|1176
1665747000000|2022-10-14 11:30:00|11134|11130|11129.3|11125.3|11134|11130|11123.1|11119.1|4720
1665747300000|2022-10-14 11:35:00|11127.8|11123.8|11132.5|11128.5|11132.5|11128.5|11127.8|11123.8|1886
1665747600000|2022-10-14 11:40:00|11134|11130|11140.3|11136.3|11141.8|11137.8|11132.5|11128.5|4056
1665747900000|2022-10-14 11:45:00|11138.7|11134.7|11145|11141|11149.7|11145.7|11138.7|11134.7|2371
1665748200000|2022-10-14 11:50:00|11143.4|11139.4|11141.8|11137.8|11145|11141|11141.8|11137.8|3494
1665748500000|2022-10-14 11:55:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11141.8|11137.8|2859
1665748800000|2022-10-14 12:00:00|11141.8|11137.8|11151.2|11147.2|11154.3|11150.3|11141.8|11137.8|4181
1665749100000|2022-10-14 12:05:00|11150.4|11146.4|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|5689
1665749400000|2022-10-14 12:10:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11146.5|11142.5|6308
1665749700000|2022-10-14 12:15:00|11149.7|11145.7|11145|11141|11152.8|11148.8|11145|11141|4269
1665750000000|2022-10-14 12:20:00|11146.5|11142.5|11154.3|11150.3|11157.5|11153.5|11145|11141|4884
1665750300000|2022-10-14 12:25:00|11152.8|11148.8|11152.8|11148.8|11163.7|11159.7|11152.8|11148.8|8291
1665750600000|2022-10-14 12:30:00|11155.9|11151.9|11149.7|11145.7|11159|11155|11145|11141|10065
1665750900000|2022-10-14 12:35:00|11151.2|11147.2|11151.2|11147.2|11155.9|11151.9|11146.5|11142.5|4257
1665751200000|2022-10-14 12:40:00|11149.7|11145.7|11154.3|11150.3|11155.9|11151.9|11148.1|11144.1|2695
1665751500000|2022-10-14 12:45:00|11155.1|11151.1|11160.6|11156.6|11162.2|11158.2|11151.2|11147.2|7664
1665751800000|2022-10-14 12:50:00|11159|11155|11168.4|11164.4|11173.1|11169.1|11159|11155|9684
1665752100000|2022-10-14 12:55:00|11166.8|11162.8|11168.4|11164.4|11171.5|11167.5|11162.2|11158.2|6677
1665752400000|2022-10-14 13:00:00|11170|11166|11159|11155|11170|11166|11151.2|11147.2|6221
1665752700000|2022-10-14 13:05:00|11157.5|11153.5|11157.5|11153.5|11160.6|11156.6|11149.7|11145.7|6868
1665753000000|2022-10-14 13:10:00|11155.9|11151.9|11154.3|11150.3|11159|11155|11149.7|11145.7|5968
1665753300000|2022-10-14 13:15:00|11155.9|11151.9|11152.8|11148.8|11155.9|11151.9|11149.7|11145.7|3612
1665753600000|2022-10-14 13:20:00|11154.3|11150.3|11155.9|11151.9|11157.5|11153.5|11149.7|11145.7|5967
1665753900000|2022-10-14 13:25:00|11155.1|11151.1|11151.2|11147.2|11157.5|11153.5|11149.7|11145.7|6156
1665754200000|2022-10-14 13:30:00|11149.7|11145.7|11135.6|11131.6|11151.2|11147.2|11134|11130|9443
1665754500000|2022-10-14 13:35:00|11134|11130|11135.6|11131.6|11140.3|11136.3|11134|11130|7299
1665754800000|2022-10-14 13:40:00|11134|11130|11123.1|11119.1|11137.2|11133.2|11123.1|11119.1|6213
1665755100000|2022-10-14 13:45:00|11124.7|11120.7|11115.3|11111.3|11124.7|11120.7|11112.2|11108.2|9592
1665755400000|2022-10-14 13:50:00|11116.8|11112.8|11118.4|11114.4|11124.7|11120.7|11115.3|11111.3|8860
1665755700000|2022-10-14 13:55:00|11116.8|11112.8|11116.1|11112.1|11120|11116|11110.6|11106.6|5249
1665756000000|2022-10-14 14:00:00|11093.4|11089.4|11097.3|11093.3|11104.3|11100.3|11080.9|11076.9|22691
1665756300000|2022-10-14 14:05:00|11098.1|11094.1|11101.2|11097.2|11104.3|11100.3|11096.5|11092.5|10230
1665756600000|2022-10-14 14:10:00|11102.8|11098.8|11096.5|11092.5|11112.2|11108.2|11096.5|11092.5|8560
1665756900000|2022-10-14 14:15:00|11095.8|11091.8|11080.9|11076.9|11096.5|11092.5|11076.2|11072.2|10639
1665757200000|2022-10-14 14:20:00|11079.3|11075.3|11077.8|11073.8|11082.5|11078.5|11073.1|11069.1|6944
1665757500000|2022-10-14 14:25:00|11079.3|11075.3|11080.9|11076.9|11087.2|11083.2|11076.2|11072.2|9509
1665757800000|2022-10-14 14:30:00|11082.5|11078.5|11087.2|11083.2|11091.8|11087.8|11079.3|11075.3|10263
1665758100000|2022-10-14 14:35:00|11088.7|11084.7|11084|11080|11090.3|11086.3|11082.5|11078.5|3222
1665758400000|2022-10-14 14:40:00|11085.6|11081.6|11076.2|11072.2|11090.3|11086.3|11076.2|11072.2|4553
1665758700000|2022-10-14 14:45:00|11077.8|11073.8|11070|11066|11077.8|11073.8|11070|11066|4982
1665759000000|2022-10-14 14:50:00|11068.4|11064.4|11076.2|11072.2|11080.9|11076.9|11068.4|11064.4|9012
1665759300000|2022-10-14 14:55:00|11077.8|11073.8|11080.9|11076.9|11082.5|11078.5|11076.2|11072.2|4772
1665759600000|2022-10-14 15:00:00|11082.5|11078.5|11082.5|11078.5|11088.7|11084.7|11082.5|11078.5|6064
1665759900000|2022-10-14 15:05:00|11080.9|11076.9|11073.1|11069.1|11082.5|11078.5|11073.1|11069.1|4620
1665760200000|2022-10-14 15:10:00|11071.5|11067.5|11062.2|11058.2|11073.1|11069.1|11062.2|11058.2|6793
1665760500000|2022-10-14 15:15:00|11063.7|11059.7|11054.3|11050.3|11063.7|11059.7|11054.3|11050.3|12903
1665760800000|2022-10-14 15:20:00|11055.9|11051.9|11057.5|11053.5|11062.2|11058.2|11055.9|11051.9|6544
1665761100000|2022-10-14 15:25:00|11059|11055|11055.9|11051.9|11062.2|11058.2|11054.3|11050.3|8658
1665761400000|2022-10-14 15:30:00|11054.3|11050.3|11049.7|11045.7|11055.9|11051.9|11048.1|11044.1|8604
1665761700000|2022-10-14 15:35:00|11048.1|11044.1|11052.8|11048.8|11052.8|11048.8|11048.1|11044.1|3950
1665762000000|2022-10-14 15:40:00|11051.2|11047.2|11057.5|11053.5|11059|11055|11051.2|11047.2|5484
1665762300000|2022-10-14 15:45:00|11055.9|11051.9|11060.6|11056.6|11060.6|11056.6|11055.9|11051.9|2143
1665762600000|2022-10-14 15:50:00|11059|11055|11062.2|11058.2|11062.2|11058.2|11059|11055|2816
1665762900000|2022-10-14 15:55:00|11060.6|11056.6|11060.6|11056.6|11066.8|11062.8|11060.6|11056.6|2146
1665763200000|2022-10-14 16:00:00|11059|11055|11079.3|11075.3|11079.3|11075.3|11057.5|11053.5|12742
1665763500000|2022-10-14 16:05:00|11077.8|11073.8|11059|11055|11080.9|11076.9|11059|11055|8687
1665763800000|2022-10-14 16:10:00|11057.5|11053.5|11054.3|11050.3|11062.2|11058.2|11054.3|11050.3|3612
1665764100000|2022-10-14 16:15:00|11055.9|11051.9|11052.8|11048.8|11055.9|11051.9|11046.5|11042.5|6932
1665764400000|2022-10-14 16:20:00|11051.2|11047.2|11054.3|11050.3|11055.9|11051.9|11048.1|11044.1|2739
1665764700000|2022-10-14 16:25:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11051.2|11047.2|4514
1665765000000|2022-10-14 16:30:00|11055.9|11051.9|11052.8|11048.8|11057.5|11053.5|11051.2|11047.2|1360
1665765300000|2022-10-14 16:35:00|11051.2|11047.2|11055.9|11051.9|11057.5|11053.5|11051.2|11047.2|1923
1665765600000|2022-10-14 16:40:00|11054.3|11050.3|11057.5|11053.5|11060.6|11056.6|11054.3|11050.3|3927
1665765900000|2022-10-14 16:45:00|11059|11055|11054.3|11050.3|11063.7|11059.7|11054.3|11050.3|5174
1665766200000|2022-10-14 16:50:00|11052.8|11048.8|11049.7|11045.7|11054.3|11050.3|11049.7|11045.7|3642
1665766500000|2022-10-14 16:55:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|1861
1665766800000|2022-10-14 17:00:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|1958
1665767100000|2022-10-14 17:05:00|11051.2|11047.2|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|1694
1665767400000|2022-10-14 17:10:00|11048.1|11044.1|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|2305
1665767700000|2022-10-14 17:15:00|11051.2|11047.2|11054.3|11050.3|11055.9|11051.9|11049.7|11045.7|1553
1665768000000|2022-10-14 17:20:00|11052.8|11048.8|11048.1|11044.1|11052.8|11048.8|11048.1|11044.1|4048
1665768300000|2022-10-14 17:25:00|11049.7|11045.7|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|2021
1665768600000|2022-10-14 17:30:00|11051.2|11047.2|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|1673
1665768900000|2022-10-14 17:35:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|1547
1665769200000|2022-10-14 17:40:00|11052.8|11048.8|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|2618
1665769500000|2022-10-14 17:45:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|2370
1665769800000|2022-10-14 17:50:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|854
1665770100000|2022-10-14 17:55:00|11055.9|11051.9|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|1139
1665770400000|2022-10-14 18:00:00|11051.2|11047.2|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|860
1665770700000|2022-10-14 18:05:00|11055.9|11051.9|11057.5|11053.5|11059|11055|11052.8|11048.8|4665
1665771000000|2022-10-14 18:10:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11051.2|11047.2|1643
1665771300000|2022-10-14 18:15:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|786
1665771600000|2022-10-14 18:20:00|11050.4|11046.4|11059|11055|11059|11055|11049.7|11045.7|2897
1665771900000|2022-10-14 18:25:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11059|11055|3267
1665772200000|2022-10-14 18:30:00|11059|11055|11062.2|11058.2|11071.5|11067.5|11059|11055|6948
1665772500000|2022-10-14 18:35:00|11063.7|11059.7|11059|11055|11065.3|11061.3|11059|11055|3528
1665772800000|2022-10-14 18:40:00|11060.6|11056.6|11060.6|11056.6|11063.7|11059.7|11059|11055|3577
1665773100000|2022-10-14 18:45:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|1189
1665773400000|2022-10-14 18:50:00|11055.9|11051.9|11057.5|11053.5|11059|11055|11055.9|11051.9|1000
1665773700000|2022-10-14 18:55:00|11059|11055|11063.7|11059.7|11063.7|11059.7|11052.8|11048.8|7596
1665774000000|2022-10-14 19:00:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|6627
1665774300000|2022-10-14 19:05:00|11063.7|11059.7|11062.2|11058.2|11066.8|11062.8|11060.6|11056.6|3047
1665774600000|2022-10-14 19:10:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|2369
1665774900000|2022-10-14 19:15:00|11060.6|11056.6|11063.7|11059.7|11065.3|11061.3|11060.6|11056.6|3694
1665775200000|2022-10-14 19:20:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|4214
1665775500000|2022-10-14 19:25:00|11063.7|11059.7|11068.4|11064.4|11068.4|11064.4|11063.7|11059.7|4426
1665775800000|2022-10-14 19:30:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|4360
1665776100000|2022-10-14 19:35:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|463
1665776400000|2022-10-14 19:40:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|2882
1665776700000|2022-10-14 19:45:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11062.2|11058.2|1776
1665777000000|2022-10-14 19:50:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|2612
1665777300000|2022-10-14 19:55:00|11063.7|11059.7|11057.5|11053.5|11063.7|11059.7|11055.9|11051.9|3223
1665777600000|2022-10-14 20:00:00|11055.9|11051.9|11057.5|11053.5|11060.6|11056.6|11055.9|11051.9|2841
1665777900000|2022-10-14 20:05:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|1459
1665778200000|2022-10-14 20:10:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|1731
1665778500000|2022-10-14 20:15:00|11057.5|11053.5|11059|11055|11059|11055|11054.3|11050.3|2041
1665778800000|2022-10-14 20:20:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|1792
1665779100000|2022-10-14 20:25:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|1245
1665779400000|2022-10-14 20:30:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|2207
1665779700000|2022-10-14 20:35:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|1316
1665780000000|2022-10-14 20:40:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|1027
1665780300000|2022-10-14 20:45:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|889
1665780600000|2022-10-14 20:50:00|11052.8|11048.8|11057.5|11053.5|11057.5|11053.5|11052.8|11048.8|1314
1665780900000|2022-10-14 20:55:00|11056.7|11052.7|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|1040
1665957600000|2022-10-16 22:00:00|11070|11066|11074.7|11070.7|11074.7|11070.7|11059|11055|2303
1665957900000|2022-10-16 22:05:00|11073.1|11069.1|11073.1|11069.1|11076.2|11072.2|11071.5|11067.5|676
1665958200000|2022-10-16 22:10:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|438
1665958500000|2022-10-16 22:15:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|255
1665958800000|2022-10-16 22:20:00|11068.4|11064.4|11068.4|11064.4|11069.2|11065.2|11066.8|11062.8|317
1665959100000|2022-10-16 22:25:00|11069.2|11065.2|11070|11066|11070|11066|11068.4|11064.4|501
1665959400000|2022-10-16 22:30:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|74
1665959700000|2022-10-16 22:35:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|185
1665960000000|2022-10-16 22:40:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|67
1665960300000|2022-10-16 22:45:00|11067.6|11063.6|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|179
1665960600000|2022-10-16 22:50:00|11067.6|11063.6|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|166
1665960900000|2022-10-16 22:55:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|192
1665961200000|2022-10-16 23:00:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|117
1665961500000|2022-10-16 23:05:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|118
1665961800000|2022-10-16 23:10:00|11070|11066|11070|11066|11070|11066|11070|11066|217
1665962100000|2022-10-16 23:15:00|11070.8|11066.8|11070|11066|11070.8|11066.8|11070|11066|79
1665962400000|2022-10-16 23:20:00|11069.2|11065.2|11066.8|11062.8|11069.2|11065.2|11066.8|11062.8|465
1665962700000|2022-10-16 23:25:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|82
1665963000000|2022-10-16 23:30:00|11066.8|11062.8|11070|11066|11070|11066|11066.8|11062.8|91
1665963300000|2022-10-16 23:35:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|699
1665963600000|2022-10-16 23:40:00|11073.1|11069.1|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|295
1665963900000|2022-10-16 23:45:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11070|11066|276
1665964200000|2022-10-16 23:50:00|11071.5|11067.5|11074.7|11070.7|11074.7|11070.7|11070|11066|440
1665964500000|2022-10-16 23:55:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|414
1665964800000|2022-10-17 00:00:00|11070|11066|11070|11066|11073.1|11069.1|11070|11066|505
1665965100000|2022-10-17 00:05:00|11068.4|11064.4|11073.1|11069.1|11073.1|11069.1|11068.4|11064.4|303
1665965400000|2022-10-17 00:10:00|11073.9|11069.9|11070|11066|11073.9|11069.9|11070|11066|664
1665965700000|2022-10-17 00:15:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11063.7|11059.7|983
1665966000000|2022-10-17 00:20:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|481
1665966300000|2022-10-17 00:25:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|205
1665966600000|2022-10-17 00:30:00|11071.5|11067.5|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|503
1665966900000|2022-10-17 00:35:00|11073.1|11069.1|11076.2|11072.2|11077.8|11073.8|11073.1|11069.1|1109
1665967200000|2022-10-17 00:40:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|997
1665967500000|2022-10-17 00:45:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|655
1665967800000|2022-10-17 00:50:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11071.5|11067.5|874
1665968100000|2022-10-17 00:55:00|11073.9|11069.9|11076.2|11072.2|11076.2|11072.2|11071.5|11067.5|541
1665968400000|2022-10-17 01:00:00|11075.4|11071.4|11073.1|11069.1|11076.2|11072.2|11071.5|11067.5|813
1665968700000|2022-10-17 01:05:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|251
1665969000000|2022-10-17 01:10:00|11072.3|11068.3|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|198
1665969300000|2022-10-17 01:15:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|121
1665969600000|2022-10-17 01:20:00|11072.3|11068.3|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|228
1665969900000|2022-10-17 01:25:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|463
1665970200000|2022-10-17 01:30:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11070|11066|1325
1665970500000|2022-10-17 01:35:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|352
1665970800000|2022-10-17 01:40:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|316
1665971100000|2022-10-17 01:45:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|310
1665971400000|2022-10-17 01:50:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1390
1665971700000|2022-10-17 01:55:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|515
1665972000000|2022-10-17 02:00:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|405
1665972300000|2022-10-17 02:05:00|11073.1|11069.1|11077.8|11073.8|11077.8|11073.8|11073.1|11069.1|1346
1665972600000|2022-10-17 02:10:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|705
1665972900000|2022-10-17 02:15:00|11078.6|11074.6|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|367
1665973200000|2022-10-17 02:20:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|396
1665973500000|2022-10-17 02:25:00|||||||||117
1665973800000|2022-10-17 02:30:00|11077.8|11073.8|11074.7|11070.7|11079.3|11075.3|11074.7|11070.7|701
1665974100000|2022-10-17 02:35:00|||||||||78
1665974400000|2022-10-17 02:40:00|||||||||59
1665974700000|2022-10-17 02:45:00|||||||||2015
1665975000000|2022-10-17 02:50:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|204
1665975300000|2022-10-17 02:55:00|||||||||113
1665975600000|2022-10-17 03:00:00|||||||||146
1665975900000|2022-10-17 03:05:00|||||||||123
1665976200000|2022-10-17 03:10:00|11073.9|11069.9|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|255
1665976500000|2022-10-17 03:15:00|||||||||17
1665976800000|2022-10-17 03:20:00|||||||||132
1665977100000|2022-10-17 03:25:00|||||||||23
1665977400000|2022-10-17 03:30:00|||||||||23
1665977700000|2022-10-17 03:35:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|413
1665978000000|2022-10-17 03:40:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|466
1665978300000|2022-10-17 03:45:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|36
1665978600000|2022-10-17 03:50:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|109
1665978900000|2022-10-17 03:55:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|497
1665979200000|2022-10-17 04:00:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|308
1665979500000|2022-10-17 04:05:00|||||||||96
1665979800000|2022-10-17 04:10:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|53
1665980100000|2022-10-17 04:15:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|8
1665980400000|2022-10-17 04:20:00|||||||||103
1665980700000|2022-10-17 04:25:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|105
1665981000000|2022-10-17 04:30:00|||||||||41
1665981300000|2022-10-17 04:35:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|113
1665981600000|2022-10-17 04:40:00|||||||||87
1665981900000|2022-10-17 04:45:00|||||||||160
1665982200000|2022-10-17 04:50:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|533
1665982500000|2022-10-17 04:55:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|331
1665982800000|2022-10-17 05:00:00|11075.4|11071.4|11074.7|11070.7|11077|11073|11074.7|11070.7|1512
1665983100000|2022-10-17 05:05:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|401
1665983400000|2022-10-17 05:10:00|||||||||268
1665983700000|2022-10-17 05:15:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|195
1665984000000|2022-10-17 05:20:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|295
1665984300000|2022-10-17 05:25:00|||||||||37
1665984600000|2022-10-17 05:30:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|746
1665984900000|2022-10-17 05:35:00|||||||||217
1665985200000|2022-10-17 05:40:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|132
1665985500000|2022-10-17 05:45:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|289
1665985800000|2022-10-17 05:50:00|11080.9|11076.9|11085.6|11081.6|11087.2|11083.2|11080.9|11076.9|2448
1665986100000|2022-10-17 05:55:00|11086.4|11082.4|11088.7|11084.7|11088.7|11084.7|11084|11080|1049
1665986400000|2022-10-17 06:00:00|11087.2|11083.2|11090.3|11086.3|11091.8|11087.8|11087.2|11083.2|3348
1665986700000|2022-10-17 06:05:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|2022
1665987000000|2022-10-17 06:10:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|672
1665987300000|2022-10-17 06:15:00|11093.4|11089.4|11090.3|11086.3|11096.5|11092.5|11090.3|11086.3|1669
1665987600000|2022-10-17 06:20:00|11091.8|11087.8|11085.6|11081.6|11091.8|11087.8|11085.6|11081.6|1318
1665987900000|2022-10-17 06:25:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|663
1665988200000|2022-10-17 06:30:00|11089.5|11085.5|11087.2|11083.2|11091.8|11087.8|11087.2|11083.2|1282
1665988500000|2022-10-17 06:35:00|11085.6|11081.6|11080.9|11076.9|11087.2|11083.2|11080.9|11076.9|922
1665988800000|2022-10-17 06:40:00|11081.7|11077.7|11088.7|11084.7|11088.7|11084.7|11080.9|11076.9|1273
1665989100000|2022-10-17 06:45:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|578
1665989400000|2022-10-17 06:50:00|11088.7|11084.7|11084|11080|11088.7|11084.7|11080.9|11076.9|1295
1665989700000|2022-10-17 06:55:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11084|11080|773
1665990000000|2022-10-17 07:00:00|11085.6|11081.6|11102.8|11098.8|11102.8|11098.8|11085.6|11081.6|4363
1665990300000|2022-10-17 07:05:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11096.5|11092.5|3720
1665990600000|2022-10-17 07:10:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11098.1|11094.1|3002
1665990900000|2022-10-17 07:15:00|11102.8|11098.8|11098.1|11094.1|11107.5|11103.5|11098.1|11094.1|2499
1665991200000|2022-10-17 07:20:00|11099.7|11095.7|11102.8|11098.8|11102.8|11098.8|11091.8|11087.8|2131
1665991500000|2022-10-17 07:25:00|11101.2|11097.2|11102.8|11098.8|11104.3|11100.3|11099.7|11095.7|1708
1665991800000|2022-10-17 07:30:00|11101.2|11097.2|11096.5|11092.5|11104.3|11100.3|11095|11091|1839
1665992100000|2022-10-17 07:35:00|11098.1|11094.1|11095|11091|11098.1|11094.1|11093.4|11089.4|956
1665992400000|2022-10-17 07:40:00|11096.5|11092.5|11095|11091|11099.7|11095.7|11093.4|11089.4|1254
1665992700000|2022-10-17 07:45:00|11093.4|11089.4|11101.2|11097.2|11101.2|11097.2|11093.4|11089.4|2168
1665993000000|2022-10-17 07:50:00|11099.7|11095.7|11102.8|11098.8|11104.3|11100.3|11099.7|11095.7|1689
1665993300000|2022-10-17 07:55:00|11104.3|11100.3|11102.8|11098.8|11107.5|11103.5|11101.2|11097.2|1391
1665993600000|2022-10-17 08:00:00|11101.2|11097.2|11096.5|11092.5|11102.8|11098.8|11096.5|11092.5|2109
1665993900000|2022-10-17 08:05:00|11095|11091|11099.7|11095.7|11099.7|11095.7|11095|11091|2447
1665994200000|2022-10-17 08:10:00|11098.1|11094.1|11098.1|11094.1|11101.2|11097.2|11096.5|11092.5|1916
1665994500000|2022-10-17 08:15:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11093.4|11089.4|1523
1665994800000|2022-10-17 08:20:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|1591
1665995100000|2022-10-17 08:25:00|11099.7|11095.7|11095|11091|11101.2|11097.2|11093.4|11089.4|1748
1665995400000|2022-10-17 08:30:00|11093.4|11089.4|11095|11091|11098.1|11094.1|11091.8|11087.8|1601
1665995700000|2022-10-17 08:35:00|11094.2|11090.2|11098.1|11094.1|11102.8|11098.8|11093.4|11089.4|1778
1665996000000|2022-10-17 08:40:00|11098.9|11094.9|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|539
1665996300000|2022-10-17 08:45:00|11100.4|11096.4|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|810
1665996600000|2022-10-17 08:50:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|1213
1665996900000|2022-10-17 08:55:00|11101.2|11097.2|11099.7|11095.7|11102.8|11098.8|11098.1|11094.1|2506
1665997200000|2022-10-17 09:00:00|11101.2|11097.2|11099.7|11095.7|11102.8|11098.8|11096.5|11092.5|1339
1665997500000|2022-10-17 09:05:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|872
1665997800000|2022-10-17 09:10:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|1275
1665998100000|2022-10-17 09:15:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|637
1665998400000|2022-10-17 09:20:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|851
1665998700000|2022-10-17 09:25:00|11107.5|11103.5|11113.7|11109.7|11113.7|11109.7|11107.5|11103.5|3888
1665999000000|2022-10-17 09:30:00|11112.2|11108.2|11110.6|11106.6|11113.7|11109.7|11109|11105|1919
1665999300000|2022-10-17 09:35:00|11112.2|11108.2|11109|11105|11112.2|11108.2|11109|11105|1408
1665999600000|2022-10-17 09:40:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|153
1665999900000|2022-10-17 09:45:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|1371
1666000200000|2022-10-17 09:50:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|413
1666000500000|2022-10-17 09:55:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|1073
1666000800000|2022-10-17 10:00:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11109|11105|1099
1666001100000|2022-10-17 10:05:00|11113.7|11109.7|11113.7|11109.7|11121.5|11117.5|11112.2|11108.2|3522
1666001400000|2022-10-17 10:10:00|11115.3|11111.3|11120|11116|11121.5|11117.5|11113.7|11109.7|3143
1666001700000|2022-10-17 10:15:00|11118.4|11114.4|11120|11116|11123.1|11119.1|11118.4|11114.4|2958
1666002000000|2022-10-17 10:20:00|11121.5|11117.5|11121.5|11117.5|11124.7|11120.7|11120|11116|3646
1666002300000|2022-10-17 10:25:00|11120|11116|11116.8|11112.8|11120|11116|11116.8|11112.8|1720
1666002600000|2022-10-17 10:30:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|1763
1666002900000|2022-10-17 10:35:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|2915
1666003200000|2022-10-17 10:40:00|11110.6|11106.6|11105.9|11101.9|11110.6|11106.6|11104.3|11100.3|5174
1666003500000|2022-10-17 10:45:00|11105.1|11101.1|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|2598
1666003800000|2022-10-17 10:50:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|893
1666004100000|2022-10-17 10:55:00|11102.8|11098.8|11110.6|11106.6|11110.6|11106.6|11102.8|11098.8|1147
1666004400000|2022-10-17 11:00:00|11109.8|11105.8|11110.6|11106.6|11112.2|11108.2|11105.9|11101.9|1532
1666004700000|2022-10-17 11:05:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|815
1666005000000|2022-10-17 11:10:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|687
1666005300000|2022-10-17 11:15:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|914
1666005600000|2022-10-17 11:20:00|11116.8|11112.8|11109|11105|11116.8|11112.8|11109|11105|1608
1666005900000|2022-10-17 11:25:00|11110.6|11106.6|11109|11105|11112.2|11108.2|11107.5|11103.5|917
1666006200000|2022-10-17 11:30:00|11110.6|11106.6|11107.5|11103.5|11112.2|11108.2|11107.5|11103.5|1931
1666006500000|2022-10-17 11:35:00|11109|11105|11113.7|11109.7|11115.3|11111.3|11107.5|11103.5|1339
1666006800000|2022-10-17 11:40:00|11115.3|11111.3|11109|11105|11115.3|11111.3|11109|11105|1673
1666007100000|2022-10-17 11:45:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|1575
1666007400000|2022-10-17 11:50:00|11109|11105|11112.2|11108.2|11112.2|11108.2|11107.5|11103.5|1116
1666007700000|2022-10-17 11:55:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|998
1666008000000|2022-10-17 12:00:00|11110.6|11106.6|11115.3|11111.3|11116.8|11112.8|11110.6|11106.6|2080
1666008300000|2022-10-17 12:05:00|11113.7|11109.7|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|1324
1666008600000|2022-10-17 12:10:00|11115.3|11111.3|11110.6|11106.6|11115.3|11111.3|11110.6|11106.6|2904
1666008900000|2022-10-17 12:15:00|11112.2|11108.2|11118.4|11114.4|11118.4|11114.4|11110.6|11106.6|2678
1666009200000|2022-10-17 12:20:00|11120|11116|11130.9|11126.9|11135.6|11131.6|11120|11116|7498
1666009500000|2022-10-17 12:25:00|11129.3|11125.3|11126.2|11122.2|11130.9|11126.9|11126.2|11122.2|5686
1666009800000|2022-10-17 12:30:00|11127.8|11123.8|11127.8|11123.8|11130.9|11126.9|11124.7|11120.7|6085
1666010100000|2022-10-17 12:35:00|11129.3|11125.3|11129.3|11125.3|11132.5|11128.5|11127.8|11123.8|4170
1666010400000|2022-10-17 12:40:00|11130.9|11126.9|11126.2|11122.2|11130.9|11126.9|11124.7|11120.7|3672
1666010700000|2022-10-17 12:45:00|11124.7|11120.7|11124.7|11120.7|11129.3|11125.3|11124.7|11120.7|3905
1666011000000|2022-10-17 12:50:00|11126.2|11122.2|11130.9|11126.9|11132.5|11128.5|11126.2|11122.2|2846
1666011300000|2022-10-17 12:55:00|11132.5|11128.5|11130.9|11126.9|11134|11130|11129.3|11125.3|4602
1666011600000|2022-10-17 13:00:00|11132.5|11128.5|11138.7|11134.7|11141.8|11137.8|11129.3|11125.3|5366
1666011900000|2022-10-17 13:05:00|11137.2|11133.2|11134|11130|11138.7|11134.7|11134|11130|1451
1666012200000|2022-10-17 13:10:00|11132.5|11128.5|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|3070
1666012500000|2022-10-17 13:15:00|11134|11130|11134|11130|11137.2|11133.2|11134|11130|2322
1666012800000|2022-10-17 13:20:00|11132.5|11128.5|11123.1|11119.1|11134|11130|11123.1|11119.1|3715
1666013100000|2022-10-17 13:25:00|11124.7|11120.7|11121.5|11117.5|11127.8|11123.8|11121.5|11117.5|3527
1666013400000|2022-10-17 13:30:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11120|11116|5801
1666013700000|2022-10-17 13:35:00|11123.1|11119.1|11132.5|11128.5|11132.5|11128.5|11123.1|11119.1|5180
1666014000000|2022-10-17 13:40:00|11130.9|11126.9|11124.7|11120.7|11134|11130|11124.7|11120.7|8666
1666014300000|2022-10-17 13:45:00|11126.2|11122.2|11121.5|11117.5|11126.2|11122.2|11120|11116|3806
1666014600000|2022-10-17 13:50:00|11123.1|11119.1|11115.3|11111.3|11123.1|11119.1|11113.7|11109.7|8379
1666014900000|2022-10-17 13:55:00|11116.1|11112.1|11109|11105|11118.4|11114.4|11105.9|11101.9|5053
1666015200000|2022-10-17 14:00:00|11110.6|11106.6|11113.7|11109.7|11115.3|11111.3|11109|11105|6667
1666015500000|2022-10-17 14:05:00|11115.3|11111.3|11110.6|11106.6|11115.3|11111.3|11110.6|11106.6|3551
1666015800000|2022-10-17 14:10:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|1706
1666016100000|2022-10-17 14:15:00|11113.7|11109.7|11104.3|11100.3|11113.7|11109.7|11102.8|11098.8|5788
1666016400000|2022-10-17 14:20:00|11105.9|11101.9|11099.7|11095.7|11105.9|11101.9|11098.1|11094.1|7626
1666016700000|2022-10-17 14:25:00|11098.1|11094.1|11099.7|11095.7|11102.8|11098.8|11096.5|11092.5|2128
1666017000000|2022-10-17 14:30:00|11098.1|11094.1|11099.7|11095.7|11101.2|11097.2|11096.5|11092.5|1786
1666017300000|2022-10-17 14:35:00|11101.2|11097.2|11104.3|11100.3|11105.9|11101.9|11099.7|11095.7|3422
1666017600000|2022-10-17 14:40:00|11105.9|11101.9|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|3037
1666017900000|2022-10-17 14:45:00|11105.9|11101.9|11104.3|11100.3|11107.5|11103.5|11102.8|11098.8|1883
1666018200000|2022-10-17 14:50:00|11105.9|11101.9|11105.9|11101.9|11109|11105|11105.9|11101.9|2794
1666018500000|2022-10-17 14:55:00|11107.5|11103.5|11101.2|11097.2|11109|11105|11098.1|11094.1|2654
1666018800000|2022-10-17 15:00:00|11102.8|11098.8|11098.1|11094.1|11102.8|11098.8|11098.1|11094.1|2176
1666019100000|2022-10-17 15:05:00|11097.3|11093.3|11093.4|11089.4|11097.3|11093.3|11090.3|11086.3|4192
1666019400000|2022-10-17 15:10:00|11095|11091|11096.5|11092.5|11098.1|11094.1|11093.4|11089.4|2999
1666019700000|2022-10-17 15:15:00|11095|11091|11096.5|11092.5|11098.1|11094.1|11095|11091|1335
1666020000000|2022-10-17 15:20:00|11098.1|11094.1|11099.7|11095.7|11101.2|11097.2|11095|11091|2802
1666020300000|2022-10-17 15:25:00|11101.2|11097.2|11107.5|11103.5|11107.5|11103.5|11099.7|11095.7|2709
1666020600000|2022-10-17 15:30:00|11105.9|11101.9|11107.5|11103.5|11109|11105|11104.3|11100.3|852
1666020900000|2022-10-17 15:35:00|11105.9|11101.9|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|1573
1666021200000|2022-10-17 15:40:00|11105.9|11101.9|11107.5|11103.5|11109|11105|11104.3|11100.3|3011
1666021500000|2022-10-17 15:45:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11105.9|11101.9|2283
1666021800000|2022-10-17 15:50:00|11109|11105|11109|11105|11112.2|11108.2|11107.5|11103.5|1945
1666022100000|2022-10-17 15:55:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|2162
1666022400000|2022-10-17 16:00:00|11109|11105|11105.9|11101.9|11109|11105|11105.9|11101.9|2651
1666022700000|2022-10-17 16:05:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|1635
1666023000000|2022-10-17 16:10:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|589
1666023300000|2022-10-17 16:15:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|1308
1666023600000|2022-10-17 16:20:00|11102.8|11098.8|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|1232
1666023900000|2022-10-17 16:25:00|11098.1|11094.1|11096.5|11092.5|11099.7|11095.7|11095|11091|2040
1666024200000|2022-10-17 16:30:00|11095|11091|11090.3|11086.3|11095|11091|11090.3|11086.3|2679
1666024500000|2022-10-17 16:35:00|11091.8|11087.8|11087.2|11083.2|11091.8|11087.8|11087.2|11083.2|2685
1666024800000|2022-10-17 16:40:00|11087.9|11083.9|11084|11080|11087.9|11083.9|11082.5|11078.5|4061
1666025100000|2022-10-17 16:45:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|3221
1666025400000|2022-10-17 16:50:00|11084|11080|11085.6|11081.6|11087.2|11083.2|11084|11080|1860
1666025700000|2022-10-17 16:55:00|11087.2|11083.2|11082.5|11078.5|11087.2|11083.2|11080.9|11076.9|2036
1666026000000|2022-10-17 17:00:00|11084|11080|11079.3|11075.3|11084|11080|11079.3|11075.3|5366
1666026300000|2022-10-17 17:05:00|11080.9|11076.9|11082.5|11078.5|11084|11080|11079.3|11075.3|1693
1666026600000|2022-10-17 17:10:00|11084|11080|11082.5|11078.5|11084|11080|11080.9|11076.9|2459
1666026900000|2022-10-17 17:15:00|11080.9|11076.9|11082.5|11078.5|11084|11080|11080.9|11076.9|2290
1666027200000|2022-10-17 17:20:00|11084|11080|11084|11080|11084|11080|11080.9|11076.9|3894
1666027500000|2022-10-17 17:25:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11080.9|11076.9|3388
1666027800000|2022-10-17 17:30:00|11084|11080|11080.9|11076.9|11084|11080|11080.9|11076.9|844
1666028100000|2022-10-17 17:35:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|266
1666028400000|2022-10-17 17:40:00|11082.5|11078.5|11077.8|11073.8|11082.5|11078.5|11077.8|11073.8|2340
1666028700000|2022-10-17 17:45:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|2884
1666029000000|2022-10-17 17:50:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|1639
1666029300000|2022-10-17 17:55:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|627
1666029600000|2022-10-17 18:00:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1271
1666029900000|2022-10-17 18:05:00|11080.9|11076.9|11076.2|11072.2|11080.9|11076.9|11074.7|11070.7|2146
1666030200000|2022-10-17 18:10:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|3306
1666030500000|2022-10-17 18:15:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|2817
1666030800000|2022-10-17 18:20:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1114
1666031100000|2022-10-17 18:25:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|1706
1666031400000|2022-10-17 18:30:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11071.5|11067.5|1864
1666031700000|2022-10-17 18:35:00|11073.1|11069.1|11077.8|11073.8|11077.8|11073.8|11073.1|11069.1|2387
1666032000000|2022-10-17 18:40:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|780
1666032300000|2022-10-17 18:45:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|2092
1666032600000|2022-10-17 18:50:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1174
1666032900000|2022-10-17 18:55:00|11078.6|11074.6|11073.1|11069.1|11079.3|11075.3|11073.1|11069.1|3762
1666033200000|2022-10-17 19:00:00|11074.7|11070.7|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|2399
1666033500000|2022-10-17 19:05:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11068.4|11064.4|2733
1666033800000|2022-10-17 19:10:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|998
1666034100000|2022-10-17 19:15:00|11070|11066|11073.1|11069.1|11073.1|11069.1|11070|11066|1913
1666034400000|2022-10-17 19:20:00|11074.7|11070.7|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|2008
1666034700000|2022-10-17 19:25:00|11070|11066|11070|11066|11070|11066|11070|11066|1336
1666035000000|2022-10-17 19:30:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|3153
1666035300000|2022-10-17 19:35:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11066.8|11062.8|2671
1666035600000|2022-10-17 19:40:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|3107
1666035900000|2022-10-17 19:45:00|11068.4|11064.4|11066.8|11062.8|11070|11066|11065.3|11061.3|3214
1666036200000|2022-10-17 19:50:00|11068.4|11064.4|11063.7|11059.7|11068.4|11064.4|11063.7|11059.7|1504
1666036500000|2022-10-17 19:55:00|11065.3|11061.3|11068.4|11064.4|11068.4|11064.4|11063.7|11059.7|5704
1666036800000|2022-10-17 20:00:00|11066.8|11062.8|11068.4|11064.4|11070|11066|11065.3|11061.3|6775
1666037100000|2022-10-17 20:05:00|11070|11066|11071.5|11067.5|11073.1|11069.1|11068.4|11064.4|2129
1666037400000|2022-10-17 20:10:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1429
1666037700000|2022-10-17 20:15:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|814
1666038000000|2022-10-17 20:20:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|837
1666038300000|2022-10-17 20:25:00|11071.5|11067.5|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|1426
1666038600000|2022-10-17 20:30:00|||||||||1168
1666038900000|2022-10-17 20:35:00|11076.2|11072.2|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|1048
1666039200000|2022-10-17 20:40:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1302
1666039500000|2022-10-17 20:45:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|1830
1666039800000|2022-10-17 20:50:00|11076.2|11072.2|11074.7|11070.7|11077.8|11073.8|11074.7|11070.7|1387
1666040100000|2022-10-17 20:55:00|11073.1|11069.1|11076.2|11072.2|11077.8|11073.8|11073.1|11069.1|1150
1666044000000|2022-10-17 22:00:00|11073.1|11069.1|11076.2|11072.2|11079.3|11075.3|11071.5|11067.5|2644
1666044300000|2022-10-17 22:05:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|671
1666044600000|2022-10-17 22:10:00|11076.2|11072.2|11077|11073|11077.8|11073.8|11076.2|11072.2|394
1666044900000|2022-10-17 22:15:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|221
1666045200000|2022-10-17 22:20:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|172
1666045500000|2022-10-17 22:25:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|353
1666045800000|2022-10-17 22:30:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|1324
1666046100000|2022-10-17 22:35:00|||||||||451
1666046400000|2022-10-17 22:40:00|11075.4|11071.4|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|1843
1666046700000|2022-10-17 22:45:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|62
1666047000000|2022-10-17 22:50:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|193
1666047300000|2022-10-17 22:55:00|11077.8|11073.8|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|499
1666047600000|2022-10-17 23:00:00|11077|11073|11080.9|11076.9|11082.5|11078.5|11076.2|11072.2|1135
1666047900000|2022-10-17 23:05:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11077.8|11073.8|472
1666048200000|2022-10-17 23:10:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|423
1666048500000|2022-10-17 23:15:00|11080.9|11076.9|11082.5|11078.5|11084|11080|11080.9|11076.9|424
1666048800000|2022-10-17 23:20:00|11083.3|11079.3|11084|11080|11084|11080|11082.5|11078.5|534
1666049100000|2022-10-17 23:25:00|||||||||21
1666049400000|2022-10-17 23:30:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|944
1666049700000|2022-10-17 23:35:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|373
1666050000000|2022-10-17 23:40:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11084.8|11080.8|228
1666050300000|2022-10-17 23:45:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|628
1666050600000|2022-10-17 23:50:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|255
1666050900000|2022-10-17 23:55:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|150
1666051200000|2022-10-18 00:00:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|1035
1666051500000|2022-10-18 00:05:00|11086.4|11082.4|11085.6|11081.6|11087.2|11083.2|11082.5|11078.5|764
1666051800000|2022-10-18 00:10:00|11084|11080|11087.9|11083.9|11088.7|11084.7|11084|11080|552
1666052100000|2022-10-18 00:15:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|262
1666052400000|2022-10-18 00:20:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1350
1666052700000|2022-10-18 00:25:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|258
1666053000000|2022-10-18 00:30:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|1843
1666053300000|2022-10-18 00:35:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|1336
1666053600000|2022-10-18 00:40:00|11089.5|11085.5|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|641
1666053900000|2022-10-18 00:45:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|688
1666054200000|2022-10-18 00:50:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|477
1666054500000|2022-10-18 00:55:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|240
1666054800000|2022-10-18 01:00:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1230
1666055100000|2022-10-18 01:05:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|274
1666055400000|2022-10-18 01:10:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|348
1666055700000|2022-10-18 01:15:00|||||||||195
1666056000000|2022-10-18 01:20:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|224
1666056300000|2022-10-18 01:25:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|367
1666056600000|2022-10-18 01:30:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|133
1666056900000|2022-10-18 01:35:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|495
1666057200000|2022-10-18 01:40:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|2151
1666057500000|2022-10-18 01:45:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|346
1666057800000|2022-10-18 01:50:00|11089.5|11085.5|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|241
1666058100000|2022-10-18 01:55:00|11087.9|11083.9|11085.6|11081.6|11087.9|11083.9|11084|11080|1222
1666058400000|2022-10-18 02:00:00|11086.4|11082.4|11085.6|11081.6|11086.4|11082.4|11085.6|11081.6|563
1666058700000|2022-10-18 02:05:00|11084|11080|11084|11080|11084|11080|11084|11080|358
1666059000000|2022-10-18 02:10:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|495
1666059300000|2022-10-18 02:15:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|277
1666059600000|2022-10-18 02:20:00|||||||||37
1666059900000|2022-10-18 02:25:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1027
1666060200000|2022-10-18 02:30:00|11085.6|11081.6|11088.7|11084.7|11090.3|11086.3|11085.6|11081.6|1074
1666060500000|2022-10-18 02:35:00|11089.5|11085.5|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|932
1666060800000|2022-10-18 02:40:00|11090.3|11086.3|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|1093
1666061100000|2022-10-18 02:45:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|482
1666061400000|2022-10-18 02:50:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|2120
1666061700000|2022-10-18 02:55:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|603
1666062000000|2022-10-18 03:00:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|264
1666062300000|2022-10-18 03:05:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|144
1666062600000|2022-10-18 03:10:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|236
1666062900000|2022-10-18 03:15:00|||||||||249
1666063200000|2022-10-18 03:20:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|220
1666063500000|2022-10-18 03:25:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.9|11083.9|453
1666063800000|2022-10-18 03:30:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|272
1666064100000|2022-10-18 03:35:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|225
1666064400000|2022-10-18 03:40:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|527
1666064700000|2022-10-18 03:45:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|1618
1666065000000|2022-10-18 03:50:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|973
1666065300000|2022-10-18 03:55:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|420
1666065600000|2022-10-18 04:00:00|11091.8|11087.8|11101.2|11097.2|11102.8|11098.8|11090.3|11086.3|7235
1666065900000|2022-10-18 04:05:00|11102.8|11098.8|11099.7|11095.7|11102.8|11098.8|11096.5|11092.5|2153
1666066200000|2022-10-18 04:10:00|11101.2|11097.2|11101.2|11097.2|11105.9|11101.9|11099.7|11095.7|1532
1666066500000|2022-10-18 04:15:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|924
1666066800000|2022-10-18 04:20:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|1055
1666067100000|2022-10-18 04:25:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|1121
1666067400000|2022-10-18 04:30:00|11109|11105|11112.2|11108.2|11112.2|11108.2|11107.5|11103.5|2436
1666067700000|2022-10-18 04:35:00|11113.7|11109.7|11109|11105|11113.7|11109.7|11109|11105|1941
1666068000000|2022-10-18 04:40:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|538
1666068300000|2022-10-18 04:45:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|1060
1666068600000|2022-10-18 04:50:00|11109.8|11105.8|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|603
1666068900000|2022-10-18 04:55:00|11109|11105|11112.9|11108.9|11113.7|11109.7|11107.5|11103.5|1413
1666069200000|2022-10-18 05:00:00|11112.2|11108.2|11109|11105|11112.2|11108.2|11107.5|11103.5|780
1666069500000|2022-10-18 05:05:00|11108.3|11104.3|11105.9|11101.9|11110.6|11106.6|11105.9|11101.9|941
1666069800000|2022-10-18 05:10:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|322
1666070100000|2022-10-18 05:15:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|491
1666070400000|2022-10-18 05:20:00|11105.1|11101.1|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|592
1666070700000|2022-10-18 05:25:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|1168
1666071000000|2022-10-18 05:30:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|752
1666071300000|2022-10-18 05:35:00|||||||||247
1666071600000|2022-10-18 05:40:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|1451
1666071900000|2022-10-18 05:45:00|11101.2|11097.2|11104.3|11100.3|11105.9|11101.9|11099.7|11095.7|1541
1666072200000|2022-10-18 05:50:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|401
1666072500000|2022-10-18 05:55:00|11105.1|11101.1|11104.3|11100.3|11105.9|11101.9|11101.2|11097.2|1260
1666072800000|2022-10-18 06:00:00|11105.9|11101.9|11102.8|11098.8|11109|11105|11102.8|11098.8|1760
1666073100000|2022-10-18 06:05:00|11101.2|11097.2|11099.7|11095.7|11102.8|11098.8|11096.5|11092.5|1386
1666073400000|2022-10-18 06:10:00|11101.2|11097.2|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|1386
1666073700000|2022-10-18 06:15:00|11099.7|11095.7|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|408
1666074000000|2022-10-18 06:20:00|11101.2|11097.2|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|740
1666074300000|2022-10-18 06:25:00|11098.1|11094.1|11101.2|11097.2|11102.8|11098.8|11098.1|11094.1|635
1666074600000|2022-10-18 06:30:00|11099.7|11095.7|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|1480
1666074900000|2022-10-18 06:35:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11095|11091|1718
1666075200000|2022-10-18 06:40:00|11095|11091|11096.5|11092.5|11099.7|11095.7|11095|11091|830
1666075500000|2022-10-18 06:45:00|11098.1|11094.1|11091.8|11087.8|11099.7|11095.7|11091.8|11087.8|1407
1666075800000|2022-10-18 06:50:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11087.2|11083.2|1928
1666076100000|2022-10-18 06:55:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11087.2|11083.2|1116
1666076400000|2022-10-18 07:00:00|11088.7|11084.7|11093.4|11089.4|11093.4|11089.4|11088.7|11084.7|2671
1666076700000|2022-10-18 07:05:00|11091.8|11087.8|11084|11080|11091.8|11087.8|11080.9|11076.9|3362
1666077000000|2022-10-18 07:10:00|11085.6|11081.6|11084|11080|11088.7|11084.7|11082.5|11078.5|3324
1666077300000|2022-10-18 07:15:00|11085.6|11081.6|11079.3|11075.3|11085.6|11081.6|11079.3|11075.3|3377
1666077600000|2022-10-18 07:20:00|11080.9|11076.9|11084|11080|11085.6|11081.6|11079.3|11075.3|1498
1666077900000|2022-10-18 07:25:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11082.5|11078.5|2010
1666078200000|2022-10-18 07:30:00|11084|11080|11082.5|11078.5|11088.7|11084.7|11080.9|11076.9|1721
1666078500000|2022-10-18 07:35:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11080.9|11076.9|1845
1666078800000|2022-10-18 07:40:00|11088.7|11084.7|11087.2|11083.2|11091.8|11087.8|11087.2|11083.2|2769
1666079100000|2022-10-18 07:45:00|11088.7|11084.7|11093.4|11089.4|11095|11091|11087.2|11083.2|2310
1666079400000|2022-10-18 07:50:00|11095|11091|11093.4|11089.4|11095|11091|11090.3|11086.3|1693
1666079700000|2022-10-18 07:55:00|11091.8|11087.8|11095|11091|11098.1|11094.1|11091.8|11087.8|3453
1666080000000|2022-10-18 08:00:00|11096.5|11092.5|11093.4|11089.4|11096.5|11092.5|11091.8|11087.8|1852
1666080300000|2022-10-18 08:05:00|11095|11091|11090.3|11086.3|11096.5|11092.5|11090.3|11086.3|1667
1666080600000|2022-10-18 08:10:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|1543
1666080900000|2022-10-18 08:15:00|11087.2|11083.2|11084|11080|11087.2|11083.2|11084|11080|879
1666081200000|2022-10-18 08:20:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|2396
1666081500000|2022-10-18 08:25:00|||||||||889
1666081800000|2022-10-18 08:30:00|11080.9|11076.9|11085.6|11081.6|11085.6|11081.6|11080.9|11076.9|2052
1666082100000|2022-10-18 08:35:00|11084|11080|11079.3|11075.3|11084|11080|11079.3|11075.3|2160
1666082400000|2022-10-18 08:40:00|11078.6|11074.6|11073.1|11069.1|11079.3|11075.3|11071.5|11067.5|4572
1666082700000|2022-10-18 08:45:00|11074.7|11070.7|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|2202
1666083000000|2022-10-18 08:50:00|11073.1|11069.1|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|1469
1666083300000|2022-10-18 08:55:00|11073.1|11069.1|11062.2|11058.2|11074.7|11070.7|11062.2|11058.2|5725
1666083600000|2022-10-18 09:00:00|11060.6|11056.6|11062.2|11058.2|11066.8|11062.8|11057.5|11053.5|6614
1666083900000|2022-10-18 09:05:00|11063.7|11059.7|11060.6|11056.6|11063.7|11059.7|11057.5|11053.5|3087
1666084200000|2022-10-18 09:10:00|11062.2|11058.2|11068.4|11064.4|11068.4|11064.4|11060.6|11056.6|2686
1666084500000|2022-10-18 09:15:00|11070|11066|11065.3|11061.3|11071.5|11067.5|11065.3|11061.3|1308
1666084800000|2022-10-18 09:20:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|1059
1666085100000|2022-10-18 09:25:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11062.2|11058.2|1302
1666085400000|2022-10-18 09:30:00|11068.4|11064.4|11057.5|11053.5|11068.4|11064.4|11057.5|11053.5|2595
1666085700000|2022-10-18 09:35:00|11055.9|11051.9|11057.5|11053.5|11059|11055|11055.9|11051.9|2168
1666086000000|2022-10-18 09:40:00|11059|11055|11062.2|11058.2|11062.2|11058.2|11057.5|11053.5|1824
1666086300000|2022-10-18 09:45:00|11060.6|11056.6|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|1556
1666086600000|2022-10-18 09:50:00|11062.9|11058.9|11065.3|11061.3|11066.8|11062.8|11062.2|11058.2|1220
1666086900000|2022-10-18 09:55:00|11063.7|11059.7|11068.4|11064.4|11068.4|11064.4|11063.7|11059.7|1018
1666087200000|2022-10-18 10:00:00|11066.8|11062.8|11068.4|11064.4|11070|11066|11065.3|11061.3|1227
1666087500000|2022-10-18 10:05:00|11069.2|11065.2|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|713
1666087800000|2022-10-18 10:10:00|11070|11066|11074.7|11070.7|11074.7|11070.7|11070|11066|1413
1666088100000|2022-10-18 10:15:00|11073.1|11069.1|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|1359
1666088400000|2022-10-18 10:20:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|1201
1666088700000|2022-10-18 10:25:00|11073.1|11069.1|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|845
1666089000000|2022-10-18 10:30:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1287
1666089300000|2022-10-18 10:35:00|11074.7|11070.7|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|2358
1666089600000|2022-10-18 10:40:00|11079.3|11075.3|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|1200
1666089900000|2022-10-18 10:45:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|729
1666090200000|2022-10-18 10:50:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11072.3|11068.3|595
1666090500000|2022-10-18 10:55:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|959
1666090800000|2022-10-18 11:00:00|11074.7|11070.7|11079.3|11075.3|11080.9|11076.9|11074.7|11070.7|1550
1666091100000|2022-10-18 11:05:00|11080.9|11076.9|11084|11080|11085.6|11081.6|11079.3|11075.3|2362
1666091400000|2022-10-18 11:10:00|11085.6|11081.6|11088.7|11084.7|11090.3|11086.3|11085.6|11081.6|3277
1666091700000|2022-10-18 11:15:00|11087.2|11083.2|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|4327
1666092000000|2022-10-18 11:20:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|698
1666092300000|2022-10-18 11:25:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1209
1666092600000|2022-10-18 11:30:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|3155
1666092900000|2022-10-18 11:35:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11080.9|11076.9|6010
1666093200000|2022-10-18 11:40:00|11082.5|11078.5|11084|11080|11085.6|11081.6|11080.9|11076.9|1286
1666093500000|2022-10-18 11:45:00|11082.5|11078.5|11088.7|11084.7|11090.3|11086.3|11082.5|11078.5|3572
1666093800000|2022-10-18 11:50:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|732
1666094100000|2022-10-18 11:55:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|969
1666094400000|2022-10-18 12:00:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11082.5|11078.5|1885
1666094700000|2022-10-18 12:05:00|11082.5|11078.5|11085.6|11081.6|11087.2|11083.2|11082.5|11078.5|2741
1666095000000|2022-10-18 12:10:00|11084|11080|11095|11091|11095|11091|11084|11080|4885
1666095300000|2022-10-18 12:15:00|11093.4|11089.4|11096.5|11092.5|11099.7|11095.7|11093.4|11089.4|6648
1666095600000|2022-10-18 12:20:00|11098.1|11094.1|11098.1|11094.1|11104.3|11100.3|11096.5|11092.5|13818
1666095900000|2022-10-18 12:25:00|11099.7|11095.7|11104.3|11100.3|11104.3|11100.3|11096.5|11092.5|3657
1666096200000|2022-10-18 12:30:00|11105.9|11101.9|11109|11105|11112.2|11108.2|11105.9|11101.9|5441
1666096500000|2022-10-18 12:35:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|3981
1666096800000|2022-10-18 12:40:00|11112.2|11108.2|11104.3|11100.3|11113.7|11109.7|11104.3|11100.3|4525
1666097100000|2022-10-18 12:45:00|11105.9|11101.9|11109|11105|11109|11105|11104.3|11100.3|4836
1666097400000|2022-10-18 12:50:00|11110.6|11106.6|11107.5|11103.5|11112.2|11108.2|11107.5|11103.5|3156
1666097700000|2022-10-18 12:55:00|11109|11105|11105.9|11101.9|11109|11105|11105.9|11101.9|3738
1666098000000|2022-10-18 13:00:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11101.2|11097.2|5179
1666098300000|2022-10-18 13:05:00|11109|11105|11107.5|11103.5|11112.2|11108.2|11105.9|11101.9|3921
1666098600000|2022-10-18 13:10:00|11109|11105|11105.9|11101.9|11110.6|11106.6|11104.3|11100.3|2327
1666098900000|2022-10-18 13:15:00|11104.3|11100.3|11096.5|11092.5|11105.1|11101.1|11095|11091|6602
1666099200000|2022-10-18 13:20:00|11098.1|11094.1|11104.3|11100.3|11104.3|11100.3|11096.5|11092.5|3323
1666099500000|2022-10-18 13:25:00|11105.9|11101.9|11098.1|11094.1|11107.5|11103.5|11098.1|11094.1|2734
1666099800000|2022-10-18 13:30:00|11099.7|11095.7|11096.5|11092.5|11101.2|11097.2|11095|11091|4244
1666100100000|2022-10-18 13:35:00|11098.1|11094.1|11105.9|11101.9|11107.5|11103.5|11098.1|11094.1|3733
1666100400000|2022-10-18 13:40:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11104.3|11100.3|4705
1666100700000|2022-10-18 13:45:00|11109|11105|11107.5|11103.5|11110.6|11106.6|11105.9|11101.9|4178
1666101000000|2022-10-18 13:50:00|11109|11105|11105.9|11101.9|11112.2|11108.2|11104.3|11100.3|5242
1666101300000|2022-10-18 13:55:00|11107.5|11103.5|11104.3|11100.3|11112.2|11108.2|11101.2|11097.2|4693
1666101600000|2022-10-18 14:00:00|11105.9|11101.9|11110.6|11106.6|11115.3|11111.3|11105.9|11101.9|9946
1666101900000|2022-10-18 14:05:00|11109|11105|11110.6|11106.6|11113.7|11109.7|11109|11105|5498
1666102200000|2022-10-18 14:10:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11105.9|11101.9|3748
1666102500000|2022-10-18 14:15:00|11107.5|11103.5|11101.2|11097.2|11109|11105|11098.1|11094.1|5393
1666102800000|2022-10-18 14:20:00|11102.8|11098.8|11102.8|11098.8|11105.9|11101.9|11099.7|11095.7|4064
1666103100000|2022-10-18 14:25:00|11101.2|11097.2|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|2214
1666103400000|2022-10-18 14:30:00|11101.2|11097.2|11096.5|11092.5|11101.2|11097.2|11095|11091|3647
1666103700000|2022-10-18 14:35:00|11095|11091|11098.1|11094.1|11101.2|11097.2|11095|11091|3425
1666104000000|2022-10-18 14:40:00|11096.5|11092.5|11093.4|11089.4|11098.1|11094.1|11091.8|11087.8|4391
1666104300000|2022-10-18 14:45:00|11095|11091|11099.7|11095.7|11099.7|11095.7|11093.4|11089.4|2062
1666104600000|2022-10-18 14:50:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|3874
1666104900000|2022-10-18 14:55:00|11101.2|11097.2|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|1843
1666105200000|2022-10-18 15:00:00|11101.2|11097.2|11095|11091|11101.2|11097.2|11091.8|11087.8|3282
1666105500000|2022-10-18 15:05:00|11093.4|11089.4|11088.7|11084.7|11095|11091|11088.7|11084.7|5002
1666105800000|2022-10-18 15:10:00|11087.2|11083.2|11082.5|11078.5|11088.7|11084.7|11082.5|11078.5|4561
1666106100000|2022-10-18 15:15:00|11084|11080|11076.2|11072.2|11084|11080|11073.1|11069.1|4335
1666106400000|2022-10-18 15:20:00|11074.7|11070.7|11059|11055|11074.7|11070.7|11059|11055|9569
1666106700000|2022-10-18 15:25:00|11057.5|11053.5|11062.2|11058.2|11063.7|11059.7|11055.9|11051.9|9038
1666107000000|2022-10-18 15:30:00|11063.7|11059.7|11055.9|11051.9|11063.7|11059.7|11054.3|11050.3|5042
1666107300000|2022-10-18 15:35:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11049.7|11045.7|9675
1666107600000|2022-10-18 15:40:00|11051.2|11047.2|11054.3|11050.3|11057.5|11053.5|11048.1|11044.1|7158
1666107900000|2022-10-18 15:45:00|11052.8|11048.8|11062.2|11058.2|11063.7|11059.7|11052.8|11048.8|6355
1666108200000|2022-10-18 15:50:00|11060.6|11056.6|11062.2|11058.2|11065.3|11061.3|11060.6|11056.6|5490
1666108500000|2022-10-18 15:55:00|11060.6|11056.6|11062.2|11058.2|11063.7|11059.7|11059|11055|4340
1666108800000|2022-10-18 16:00:00|11060.6|11056.6|11065.3|11061.3|11065.3|11061.3|11060.6|11056.6|4431
1666109100000|2022-10-18 16:05:00|11063.7|11059.7|11070|11066|11070|11066|11062.2|11058.2|2571
1666109400000|2022-10-18 16:10:00|11071.5|11067.5|11074.7|11070.7|11074.7|11070.7|11070|11066|3935
1666109700000|2022-10-18 16:15:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|3016
1666110000000|2022-10-18 16:20:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11071.5|11067.5|2420
1666110300000|2022-10-18 16:25:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|1742
1666110600000|2022-10-18 16:30:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|2111
1666110900000|2022-10-18 16:35:00|11079.3|11075.3|11087.2|11083.2|11088.7|11084.7|11079.3|11075.3|5668
1666111200000|2022-10-18 16:40:00|11088.7|11084.7|11087.2|11083.2|11091.8|11087.8|11087.2|11083.2|3472
1666111500000|2022-10-18 16:45:00|11085.6|11081.6|11082.5|11078.5|11087.2|11083.2|11080.9|11076.9|5129
1666111800000|2022-10-18 16:50:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1802
1666112100000|2022-10-18 16:55:00|11079.3|11075.3|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|1788
1666112400000|2022-10-18 17:00:00|11080.9|11076.9|11065.3|11061.3|11082.5|11078.5|11063.7|11059.7|10707
1666112700000|2022-10-18 17:05:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11063.7|11059.7|4264
1666113000000|2022-10-18 17:10:00|11070|11066|11073.1|11069.1|11074.7|11070.7|11068.4|11064.4|2894
1666113300000|2022-10-18 17:15:00|11074.7|11070.7|11071.5|11067.5|11074.7|11070.7|11070|11066|2911
1666113600000|2022-10-18 17:20:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|2525
1666113900000|2022-10-18 17:25:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|3367
1666114200000|2022-10-18 17:30:00|11074.7|11070.7|11079.3|11075.3|11079.3|11075.3|11073.1|11069.1|2472
1666114500000|2022-10-18 17:35:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|925
1666114800000|2022-10-18 17:40:00|11077|11073|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|3909
1666115100000|2022-10-18 17:45:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11074.7|11070.7|3331
1666115400000|2022-10-18 17:50:00|11080.9|11076.9|11082.5|11078.5|11084|11080|11079.3|11075.3|4082
1666115700000|2022-10-18 17:55:00|11083.3|11079.3|11082.5|11078.5|11084|11080|11080.9|11076.9|6108
1666116000000|2022-10-18 18:00:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|3250
1666116300000|2022-10-18 18:05:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|1010
1666116600000|2022-10-18 18:10:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|727
1666116900000|2022-10-18 18:15:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|1815
1666117200000|2022-10-18 18:20:00|11079.3|11075.3|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|731
1666117500000|2022-10-18 18:25:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|1415
1666117800000|2022-10-18 18:30:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|1324
1666118100000|2022-10-18 18:35:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1402
1666118400000|2022-10-18 18:40:00|11082.5|11078.5|11084|11080|11087.2|11083.2|11079.3|11075.3|3286
1666118700000|2022-10-18 18:45:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|4320
1666119000000|2022-10-18 18:50:00|11082.5|11078.5|11087.2|11083.2|11087.2|11083.2|11082.5|11078.5|2937
1666119300000|2022-10-18 18:55:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11087.2|11083.2|7225
1666119600000|2022-10-18 19:00:00|11090.3|11086.3|11091.8|11087.8|11093.4|11089.4|11088.7|11084.7|8472
1666119900000|2022-10-18 19:05:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|2256
1666120200000|2022-10-18 19:10:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1602
1666120500000|2022-10-18 19:15:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|2095
1666120800000|2022-10-18 19:20:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|5358
1666121100000|2022-10-18 19:25:00|||||||||561
1666121400000|2022-10-18 19:30:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|2280
1666121700000|2022-10-18 19:35:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|1142
1666122000000|2022-10-18 19:40:00|11098.1|11094.1|11096.5|11092.5|11099.7|11095.7|11095|11091|1372
1666122300000|2022-10-18 19:45:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|1659
1666122600000|2022-10-18 19:50:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|2555
1666122900000|2022-10-18 19:55:00|11095|11091|11095|11091|11095|11091|11091.8|11087.8|2762
1666123200000|2022-10-18 20:00:00|11093.4|11089.4|11096.5|11092.5|11096.5|11092.5|11091.8|11087.8|2190
1666123500000|2022-10-18 20:05:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|1301
1666123800000|2022-10-18 20:10:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|2604
1666124100000|2022-10-18 20:15:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|2041
1666124400000|2022-10-18 20:20:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1272
1666124700000|2022-10-18 20:25:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|1301
1666125000000|2022-10-18 20:30:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|814
1666125300000|2022-10-18 20:35:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1190
1666125600000|2022-10-18 20:40:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11084|11080|2925
1666125900000|2022-10-18 20:45:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|1614
1666126200000|2022-10-18 20:50:00|11084|11080|11080.9|11076.9|11084|11080|11080.9|11076.9|1942
1666126500000|2022-10-18 20:55:00|11082.5|11078.5|11084|11080|11084|11080|11080.9|11076.9|2108
1666130400000|2022-10-18 22:00:00|11082.5|11078.5|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|80
1666130700000|2022-10-18 22:05:00|||||||||63
1666131000000|2022-10-18 22:10:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|552
1666131300000|2022-10-18 22:15:00|11088.7|11084.7|11085.6|11081.6|11088.7|11084.7|11084|11080|916
1666131600000|2022-10-18 22:20:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|280
1666131900000|2022-10-18 22:25:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|58
1666132200000|2022-10-18 22:30:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|135
1666132500000|2022-10-18 22:35:00|||||||||49
1666132800000|2022-10-18 22:40:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|260
1666133100000|2022-10-18 22:45:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|162
1666133400000|2022-10-18 22:50:00|||||||||43
1666133700000|2022-10-18 22:55:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|264
1666134000000|2022-10-18 23:00:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|186
1666134300000|2022-10-18 23:05:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|499
1666134600000|2022-10-18 23:10:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|476
1666134900000|2022-10-18 23:15:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|149
1666135200000|2022-10-18 23:20:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|104
1666135500000|2022-10-18 23:25:00|||||||||18
1666135800000|2022-10-18 23:30:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|154
1666136100000|2022-10-18 23:35:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|127
1666136400000|2022-10-18 23:40:00|11086.4|11082.4|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|297
1666136700000|2022-10-18 23:45:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|274
1666137000000|2022-10-18 23:50:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11084|11080|127
1666137300000|2022-10-18 23:55:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|565
1666137600000|2022-10-19 00:00:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|438
1666137900000|2022-10-19 00:05:00|11087.2|11083.2|11082.5|11078.5|11087.2|11083.2|11080.9|11076.9|522
1666138200000|2022-10-19 00:10:00|11080.9|11076.9|11084|11080|11084|11080|11080.9|11076.9|507
1666138500000|2022-10-19 00:15:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|272
1666138800000|2022-10-19 00:20:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|451
1666139100000|2022-10-19 00:25:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|166
1666139400000|2022-10-19 00:30:00|11084|11080|11084|11080|11084|11080|11084|11080|247
1666139700000|2022-10-19 00:35:00|||||||||218
1666140000000|2022-10-19 00:40:00|11084.8|11080.8|11084|11080|11084.8|11080.8|11082.5|11078.5|588
1666140300000|2022-10-19 00:45:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|161
1666140600000|2022-10-19 00:50:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|455
1666140900000|2022-10-19 00:55:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|136
1666141200000|2022-10-19 01:00:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|207
1666141500000|2022-10-19 01:05:00|11084.8|11080.8|11085.6|11081.6|11085.6|11081.6|11084|11080|558
1666141800000|2022-10-19 01:10:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|86
1666142100000|2022-10-19 01:15:00|||||||||23
1666142400000|2022-10-19 01:20:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|1644
1666142700000|2022-10-19 01:25:00|||||||||26
1666143000000|2022-10-19 01:30:00|11084|11080|11084|11080|11084|11080|11084|11080|68
1666143300000|2022-10-19 01:35:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|257
1666143600000|2022-10-19 01:40:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|790
1666143900000|2022-10-19 01:45:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|1121
1666144200000|2022-10-19 01:50:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|506
1666144500000|2022-10-19 01:55:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|1998
1666144800000|2022-10-19 02:00:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|392
1666145100000|2022-10-19 02:05:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|251
1666145400000|2022-10-19 02:10:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|325
1666145700000|2022-10-19 02:15:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|504
1666146000000|2022-10-19 02:20:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|606
1666146300000|2022-10-19 02:25:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|243
1666146600000|2022-10-19 02:30:00|11079.3|11075.3|11077.8|11073.8|11080.9|11076.9|11076.2|11072.2|1402
1666146900000|2022-10-19 02:35:00|||||||||412
1666147200000|2022-10-19 02:40:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|716
1666147500000|2022-10-19 02:45:00|||||||||402
1666147800000|2022-10-19 02:50:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|111
1666148100000|2022-10-19 02:55:00|11075.4|11071.4|11076.2|11072.2|11076.2|11072.2|11075.4|11071.4|1072
1666148400000|2022-10-19 03:00:00|||||||||161
1666148700000|2022-10-19 03:05:00|||||||||133
1666149000000|2022-10-19 03:10:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|206
1666149300000|2022-10-19 03:15:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|171
1666149600000|2022-10-19 03:20:00|11078.6|11074.6|11079.3|11075.3|11079.3|11075.3|11078.6|11074.6|139
1666149900000|2022-10-19 03:25:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|221
1666150200000|2022-10-19 03:30:00|||||||||144
1666150500000|2022-10-19 03:35:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|202
1666150800000|2022-10-19 03:40:00|||||||||25
1666151100000|2022-10-19 03:45:00|||||||||43
1666151400000|2022-10-19 03:50:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|299
1666151700000|2022-10-19 03:55:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|123
1666152000000|2022-10-19 04:00:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|111
1666152300000|2022-10-19 04:05:00|11077|11073|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|182
1666152600000|2022-10-19 04:10:00|||||||||100
1666152900000|2022-10-19 04:15:00|11077|11073|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|475
1666153200000|2022-10-19 04:20:00|11079.3|11075.3|11074.7|11070.7|11079.3|11075.3|11071.5|11067.5|2639
1666153500000|2022-10-19 04:25:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|726
1666153800000|2022-10-19 04:30:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|463
1666154100000|2022-10-19 04:35:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|2155
1666154400000|2022-10-19 04:40:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|278
1666154700000|2022-10-19 04:45:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|147
1666155000000|2022-10-19 04:50:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|172
1666155300000|2022-10-19 04:55:00|||||||||87
1666155600000|2022-10-19 05:00:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|395
1666155900000|2022-10-19 05:05:00|||||||||148
1666156200000|2022-10-19 05:10:00|||||||||178
1666156500000|2022-10-19 05:15:00|||||||||447
1666156800000|2022-10-19 05:20:00|||||||||129
1666157100000|2022-10-19 05:25:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|386
1666157400000|2022-10-19 05:30:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|252
1666157700000|2022-10-19 05:35:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|128
1666158000000|2022-10-19 05:40:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|778
1666158300000|2022-10-19 05:45:00|||||||||38
1666158600000|2022-10-19 05:50:00|11073.9|11069.9|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|464
1666158900000|2022-10-19 05:55:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|510
1666159200000|2022-10-19 06:00:00|11071.5|11067.5|11065.3|11061.3|11071.5|11067.5|11063.7|11059.7|2751
1666159500000|2022-10-19 06:05:00|11066.8|11062.8|11068.4|11064.4|11070|11066|11065.3|11061.3|1028
1666159800000|2022-10-19 06:10:00|11070|11066|11066.8|11062.8|11070|11066|11066.8|11062.8|1632
1666160100000|2022-10-19 06:15:00|11068.4|11064.4|11062.2|11058.2|11068.4|11064.4|11060.6|11056.6|3241
1666160400000|2022-10-19 06:20:00|11060.6|11056.6|11055.9|11051.9|11061.4|11057.4|11054.3|11050.3|5458
1666160700000|2022-10-19 06:25:00|11057.5|11053.5|11054.3|11050.3|11057.5|11053.5|11052.8|11048.8|3380
1666161000000|2022-10-19 06:30:00|11055.1|11051.1|11055.9|11051.9|11059|11055|11055.1|11051.1|1109
1666161300000|2022-10-19 06:35:00|11057.5|11053.5|11054.3|11050.3|11057.5|11053.5|11052.8|11048.8|1054
1666161600000|2022-10-19 06:40:00|11052.8|11048.8|11045|11041|11054.3|11050.3|11045|11041|3882
1666161900000|2022-10-19 06:45:00|11046.5|11042.5|11048.1|11044.1|11054.3|11050.3|11046.5|11042.5|2843
1666162200000|2022-10-19 06:50:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|4130
1666162500000|2022-10-19 06:55:00|11046.5|11042.5|11048.1|11044.1|11049.7|11045.7|11043.4|11039.4|3466
1666162800000|2022-10-19 07:00:00|11046.5|11042.5|11043.4|11039.4|11048.1|11044.1|11041.8|11037.8|11542
1666163100000|2022-10-19 07:05:00|11041.8|11037.8|11045|11041|11046.5|11042.5|11041.8|11037.8|3403
1666163400000|2022-10-19 07:10:00|11046.5|11042.5|11046.5|11042.5|11049.7|11045.7|11045|11041|5814
1666163700000|2022-10-19 07:15:00|11045|11041|11048.1|11044.1|11049.7|11045.7|11045|11041|3414
1666164000000|2022-10-19 07:20:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|2610
1666164300000|2022-10-19 07:25:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|1024
1666164600000|2022-10-19 07:30:00|11046.5|11042.5|11045|11041|11048.1|11044.1|11040.3|11036.3|3558
1666164900000|2022-10-19 07:35:00|11043.4|11039.4|11043.4|11039.4|11046.5|11042.5|11041.8|11037.8|1584
1666165200000|2022-10-19 07:40:00|11045|11041|11048.1|11044.1|11048.1|11044.1|11043.4|11039.4|2061
1666165500000|2022-10-19 07:45:00|11046.5|11042.5|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|1399
1666165800000|2022-10-19 07:50:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|2768
1666166100000|2022-10-19 07:55:00|11049.7|11045.7|11048.1|11044.1|11051.2|11047.2|11046.5|11042.5|3598
1666166400000|2022-10-19 08:00:00|11047.3|11043.3|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|1190
1666166700000|2022-10-19 08:05:00|11049.7|11045.7|11049.7|11045.7|11054.3|11050.3|11048.1|11044.1|2515
1666167000000|2022-10-19 08:10:00|11048.9|11044.9|11041.8|11037.8|11049.7|11045.7|11040.3|11036.3|5086
1666167300000|2022-10-19 08:15:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11034|11030|5696
1666167600000|2022-10-19 08:20:00|11037.2|11033.2|11038.7|11034.7|11040.3|11036.3|11035.6|11031.6|3105
1666167900000|2022-10-19 08:25:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|2197
1666168200000|2022-10-19 08:30:00|11041.1|11037.1|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|794
1666168500000|2022-10-19 08:35:00|11043.4|11039.4|11040.3|11036.3|11043.4|11039.4|11040.3|11036.3|1585
1666168800000|2022-10-19 08:40:00|11038.7|11034.7|11043.4|11039.4|11043.4|11039.4|11038.7|11034.7|2058
1666169100000|2022-10-19 08:45:00|11041.8|11037.8|11043.4|11039.4|11045|11041|11041.8|11037.8|1092
1666169400000|2022-10-19 08:50:00|11044.2|11040.2|11045|11041|11046.5|11042.5|11043.4|11039.4|1264
1666169700000|2022-10-19 08:55:00|11044.2|11040.2|11046.5|11042.5|11048.1|11044.1|11041.8|11037.8|1041
1666170000000|2022-10-19 09:00:00|11045|11041|11049.7|11045.7|11051.2|11047.2|11045|11041|4557
1666170300000|2022-10-19 09:05:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11046.5|11042.5|3800
1666170600000|2022-10-19 09:10:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11045|11041|2843
1666170900000|2022-10-19 09:15:00|11046.5|11042.5|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|1234
1666171200000|2022-10-19 09:20:00|11046.5|11042.5|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|1317
1666171500000|2022-10-19 09:25:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|1665
1666171800000|2022-10-19 09:30:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|1388
1666172100000|2022-10-19 09:35:00|11051.2|11047.2|11048.1|11044.1|11051.2|11047.2|11046.5|11042.5|1846
1666172400000|2022-10-19 09:40:00|11046.5|11042.5|11051.2|11047.2|11051.2|11047.2|11046.5|11042.5|479
1666172700000|2022-10-19 09:45:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|285
1666173000000|2022-10-19 09:50:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|800
1666173300000|2022-10-19 09:55:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|1111
1666173600000|2022-10-19 10:00:00|11049.7|11045.7|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|733
1666173900000|2022-10-19 10:05:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|257
1666174200000|2022-10-19 10:10:00|11048.1|11044.1|11046.5|11042.5|11049.7|11045.7|11045|11041|1897
1666174500000|2022-10-19 10:15:00|11045|11041|11046.5|11042.5|11048.1|11044.1|11045|11041|1112
1666174800000|2022-10-19 10:20:00|11045|11041|11045|11041|11046.5|11042.5|11043.4|11039.4|731
1666175100000|2022-10-19 10:25:00|11043.4|11039.4|11043.4|11039.4|11044.2|11040.2|11041.8|11037.8|573
1666175400000|2022-10-19 10:30:00|11045|11041|11045|11041|11048.1|11044.1|11043.4|11039.4|1408
1666175700000|2022-10-19 10:35:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11043.4|11039.4|1191
1666176000000|2022-10-19 10:40:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|956
1666176300000|2022-10-19 10:45:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|1054
1666176600000|2022-10-19 10:50:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|1284
1666176900000|2022-10-19 10:55:00|11040.3|11036.3|11043.4|11039.4|11043.4|11039.4|11037.2|11033.2|2787
1666177200000|2022-10-19 11:00:00|11041.8|11037.8|11040.3|11036.3|11043.4|11039.4|11038.7|11034.7|2643
1666177500000|2022-10-19 11:05:00|11039.5|11035.5|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|947
1666177800000|2022-10-19 11:10:00|11037.2|11033.2|11029.3|11025.3|11038.7|11034.7|11027.8|11023.8|5477
1666178100000|2022-10-19 11:15:00|11030.9|11026.9|11023.1|11019.1|11030.9|11026.9|11023.1|11019.1|6703
1666178400000|2022-10-19 11:20:00|11024.7|11020.7|11030.9|11026.9|11032.5|11028.5|11023.1|11019.1|4013
1666178700000|2022-10-19 11:25:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11026.2|11022.2|3528
1666179000000|2022-10-19 11:30:00|11027.8|11023.8|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|1291
1666179300000|2022-10-19 11:35:00|11030.9|11026.9|11034|11030|11035.6|11031.6|11030.9|11026.9|3612
1666179600000|2022-10-19 11:40:00|11035.6|11031.6|11030.9|11026.9|11035.6|11031.6|11029.3|11025.3|3814
1666179900000|2022-10-19 11:45:00|11029.3|11025.3|11035.6|11031.6|11035.6|11031.6|11029.3|11025.3|2743
1666180200000|2022-10-19 11:50:00|11034|11030|11030.9|11026.9|11034|11030|11030.9|11026.9|2036
1666180500000|2022-10-19 11:55:00|11029.3|11025.3|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|1072
1666180800000|2022-10-19 12:00:00|11032.5|11028.5|11023.1|11019.1|11032.5|11028.5|11023.1|11019.1|5176
1666181100000|2022-10-19 12:05:00|11024.7|11020.7|11020|11016|11024.7|11020.7|11018.4|11014.4|4880
1666181400000|2022-10-19 12:10:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11020|11016|3848
1666181700000|2022-10-19 12:15:00|11023.1|11019.1|11027.8|11023.8|11029.3|11025.3|11021.5|11017.5|4634
1666182000000|2022-10-19 12:20:00|11026.2|11022.2|11023.1|11019.1|11026.2|11022.2|11021.5|11017.5|5537
1666182300000|2022-10-19 12:25:00|11021.5|11017.5|11020|11016|11023.1|11019.1|11020|11016|2363
1666182600000|2022-10-19 12:30:00|11018.4|11014.4|11015.3|11011.3|11020|11016|11004.3|11000.3|17485
1666182900000|2022-10-19 12:35:00|11013.7|11009.7|11010.6|11006.6|11018.4|11014.4|11009|11005|5719
1666183200000|2022-10-19 12:40:00|11009|11005|11010.6|11006.6|11016.8|11012.8|11009|11005|6136
1666183500000|2022-10-19 12:45:00|11012.2|11008.2|11020|11016|11020|11016|11012.2|11008.2|4072
1666183800000|2022-10-19 12:50:00|11018.4|11014.4|11020|11016|11023.1|11019.1|11016.8|11012.8|6641
1666184100000|2022-10-19 12:55:00|11021.5|11017.5|11016.8|11012.8|11023.1|11019.1|11016.8|11012.8|5905
1666184400000|2022-10-19 13:00:00|11018.4|11014.4|11015.3|11011.3|11021.5|11017.5|11013.7|11009.7|8750
1666184700000|2022-10-19 13:05:00|11016.8|11012.8|11010.6|11006.6|11016.8|11012.8|11009|11005|5357
1666185000000|2022-10-19 13:10:00|11009|11005|11015.3|11011.3|11015.3|11011.3|11009|11005|2071
1666185300000|2022-10-19 13:15:00|11013.7|11009.7|11016.8|11012.8|11018.4|11014.4|11012.2|11008.2|2753
1666185600000|2022-10-19 13:20:00|11015.3|11011.3|11021.5|11017.5|11023.1|11019.1|11013.7|11009.7|3656
1666185900000|2022-10-19 13:25:00|11020|11016|11024.7|11020.7|11026.2|11022.2|11020|11016|5138
1666186200000|2022-10-19 13:30:00|11023.1|11019.1|11032.5|11028.5|11032.5|11028.5|11023.1|11019.1|7680
1666186500000|2022-10-19 13:35:00|11030.9|11026.9|11027.8|11023.8|11034|11030|11027.8|11023.8|7847
1666186800000|2022-10-19 13:40:00|11026.2|11022.2|11023.1|11019.1|11027.8|11023.8|11021.5|11017.5|5963
1666187100000|2022-10-19 13:45:00|11024.7|11020.7|11016.8|11012.8|11026.2|11022.2|11016.8|11012.8|8046
1666187400000|2022-10-19 13:50:00|11018.4|11014.4|11029.3|11025.3|11029.3|11025.3|11018.4|11014.4|5028
1666187700000|2022-10-19 13:55:00|11030.9|11026.9|11027.8|11023.8|11030.9|11026.9|11026.2|11022.2|9511
1666188000000|2022-10-19 14:00:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11026.2|11022.2|4173
1666188300000|2022-10-19 14:05:00|11032.5|11028.5|11035.6|11031.6|11035.6|11031.6|11030.9|11026.9|5071
1666188600000|2022-10-19 14:10:00|11037.2|11033.2|11040.3|11036.3|11040.3|11036.3|11034|11030|6200
1666188900000|2022-10-19 14:15:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11035.6|11031.6|6264
1666189200000|2022-10-19 14:20:00|11040.3|11036.3|11043.4|11039.4|11043.4|11039.4|11038.7|11034.7|5992
1666189500000|2022-10-19 14:25:00|11041.8|11037.8|11040.3|11036.3|11043.4|11039.4|11040.3|11036.3|3118
1666189800000|2022-10-19 14:30:00|11041.8|11037.8|11038.7|11034.7|11041.8|11037.8|11037.2|11033.2|7931
1666190100000|2022-10-19 14:35:00|11040.3|11036.3|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|5145
1666190400000|2022-10-19 14:40:00|11035.6|11031.6|11034|11030|11037.2|11033.2|11030.9|11026.9|6909
1666190700000|2022-10-19 14:45:00|11035.6|11031.6|11030.9|11026.9|11037.2|11033.2|11030.9|11026.9|6819
1666191000000|2022-10-19 14:50:00|11032.5|11028.5|11027.8|11023.8|11032.5|11028.5|11026.2|11022.2|7812
1666191300000|2022-10-19 14:55:00|11026.2|11022.2|11024.7|11020.7|11029.3|11025.3|11023.1|11019.1|7759
1666191600000|2022-10-19 15:00:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11018.4|11014.4|5384
1666191900000|2022-10-19 15:05:00|11021.5|11017.5|11029.3|11025.3|11029.3|11025.3|11021.5|11017.5|2884
1666192200000|2022-10-19 15:10:00|11027.8|11023.8|11030.9|11026.9|11030.9|11026.9|11026.2|11022.2|6045
1666192500000|2022-10-19 15:15:00|11032.5|11028.5|11035.6|11031.6|11035.6|11031.6|11030.9|11026.9|5878
1666192800000|2022-10-19 15:20:00|11037.2|11033.2|11027.8|11023.8|11037.2|11033.2|11027.8|11023.8|2865
1666193100000|2022-10-19 15:25:00|11026.2|11022.2|11021.5|11017.5|11027.8|11023.8|11021.5|11017.5|4449
1666193400000|2022-10-19 15:30:00|11023.1|11019.1|11020|11016|11024.7|11020.7|11016.8|11012.8|8181
1666193700000|2022-10-19 15:35:00|11018.4|11014.4|11020|11016|11024.7|11020.7|11018.4|11014.4|4770
1666194000000|2022-10-19 15:40:00|11021.5|11017.5|11018.4|11014.4|11021.5|11017.5|11016.8|11012.8|2617
1666194300000|2022-10-19 15:45:00|11016.8|11012.8|11016.8|11012.8|11020|11016|11015.3|11011.3|3861
1666194600000|2022-10-19 15:50:00|11015.3|11011.3|11020|11016|11020|11016|11015.3|11011.3|3296
1666194900000|2022-10-19 15:55:00|11021.5|11017.5|11016.8|11012.8|11021.5|11017.5|11016.8|11012.8|4320
1666195200000|2022-10-19 16:00:00|11015.3|11011.3|11010.6|11006.6|11015.3|11011.3|11010.6|11006.6|7006
1666195500000|2022-10-19 16:05:00|11012.2|11008.2|11005.9|11001.9|11012.2|11008.2|11005.9|11001.9|7487
1666195800000|2022-10-19 16:10:00|11007.5|11003.5|11005.9|11001.9|11009|11005|11001.2|10997.2|8555
1666196100000|2022-10-19 16:15:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|6589
1666196400000|2022-10-19 16:20:00|11007.5|11003.5|11009|11005|11009|11005|11005.9|11001.9|4250
1666196700000|2022-10-19 16:25:00|11007.5|11003.5|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|2454
1666197000000|2022-10-19 16:30:00|11009|11005|11010.6|11006.6|11012.2|11008.2|11009|11005|2533
1666197300000|2022-10-19 16:35:00|11012.2|11008.2|11009|11005|11012.2|11008.2|11009|11005|538
1666197600000|2022-10-19 16:40:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|3487
1666197900000|2022-10-19 16:45:00|11004.3|11000.3|11009|11005|11009|11005|11002.8|10998.8|3283
1666198200000|2022-10-19 16:50:00|11010.6|11006.6|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|2284
1666198500000|2022-10-19 16:55:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|2962
1666198800000|2022-10-19 17:00:00|11010.6|11006.6|10999.7|10995.7|11018.4|11014.4|10996.5|10992.5|7104
1666199100000|2022-10-19 17:05:00|11001.2|10997.2|11004.3|11000.3|11007.5|11003.5|10998.1|10994.1|6917
1666199400000|2022-10-19 17:10:00|11002.8|10998.8|11009|11005|11010.6|11006.6|11001.2|10997.2|4451
1666199700000|2022-10-19 17:15:00|11010.6|11006.6|11013.7|11009.7|11013.7|11009.7|11010.6|11006.6|4865
1666200000000|2022-10-19 17:20:00|11015.3|11011.3|11013.7|11009.7|11018.4|11014.4|11013.7|11009.7|3446
1666200300000|2022-10-19 17:25:00|11014.5|11010.5|11010.6|11006.6|11016.8|11012.8|11010.6|11006.6|2115
1666200600000|2022-10-19 17:30:00|11012.2|11008.2|11010.6|11006.6|11015.3|11011.3|11010.6|11006.6|2079
1666200900000|2022-10-19 17:35:00|11012.2|11008.2|11002.8|10998.8|11012.2|11008.2|11002.8|10998.8|1308
1666201200000|2022-10-19 17:40:00|11004.3|11000.3|11009|11005|11009|11005|11004.3|11000.3|2894
1666201500000|2022-10-19 17:45:00|11007.5|11003.5|11009|11005|11009|11005|11005.9|11001.9|1855
1666201800000|2022-10-19 17:50:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11005.9|11001.9|1099
1666202100000|2022-10-19 17:55:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|2290
1666202400000|2022-10-19 18:00:00|11009|11005|11010.6|11006.6|11012.2|11008.2|11007.5|11003.5|2681
1666202700000|2022-10-19 18:05:00|11011.4|11007.4|11010.6|11006.6|11012.2|11008.2|11009|11005|2793
1666203000000|2022-10-19 18:10:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11009|11005|2674
1666203300000|2022-10-19 18:15:00|11012.2|11008.2|11015.3|11011.3|11016.8|11012.8|11012.2|11008.2|2396
1666203600000|2022-10-19 18:20:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|1528
1666203900000|2022-10-19 18:25:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11012.2|11008.2|779
1666204200000|2022-10-19 18:30:00|11012.2|11008.2|11010.6|11006.6|11013.7|11009.7|11009|11005|2834
1666204500000|2022-10-19 18:35:00|11009|11005|11009|11005|11010.6|11006.6|11007.5|11003.5|2590
1666204800000|2022-10-19 18:40:00|11010.6|11006.6|11005.9|11001.9|11010.6|11006.6|11005.9|11001.9|2366
1666205100000|2022-10-19 18:45:00|11004.3|11000.3|11004.3|11000.3|11007.5|11003.5|11002.8|10998.8|3308
1666205400000|2022-10-19 18:50:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|2075
1666205700000|2022-10-19 18:55:00|11001.2|10997.2|11001.2|10997.2|11004.3|11000.3|10999.7|10995.7|9008
1666206000000|2022-10-19 19:00:00|11002.8|10998.8|11001.2|10997.2|11005.9|11001.9|11001.2|10997.2|7428
1666206300000|2022-10-19 19:05:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|1756
1666206600000|2022-10-19 19:10:00|11001.2|10997.2|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|5958
1666206900000|2022-10-19 19:15:00|11002.8|10998.8|11005.9|11001.9|11010.6|11006.6|11002.8|10998.8|3038
1666207200000|2022-10-19 19:20:00|11007.5|11003.5|11002.8|10998.8|11007.5|11003.5|11002.8|10998.8|2377
1666207500000|2022-10-19 19:25:00|11004.3|11000.3|10999.7|10995.7|11004.3|11000.3|10999.7|10995.7|3530
1666207800000|2022-10-19 19:30:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|2445
1666208100000|2022-10-19 19:35:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|3011
1666208400000|2022-10-19 19:40:00|11005.9|11001.9|11001.2|10997.2|11005.9|11001.9|11001.2|10997.2|3938
1666208700000|2022-10-19 19:45:00|11002.8|10998.8|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|2864
1666209000000|2022-10-19 19:50:00|10999.7|10995.7|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|1736
1666209300000|2022-10-19 19:55:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|10999.7|10995.7|3101
1666209600000|2022-10-19 20:00:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|10998.1|10994.1|5951
1666209900000|2022-10-19 20:05:00|11000.4|10996.4|10999.7|10995.7|11002.8|10998.8|10999.7|10995.7|1603
1666210200000|2022-10-19 20:10:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|917
1666210500000|2022-10-19 20:15:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|1310
1666210800000|2022-10-19 20:20:00|11001.2|10997.2|10998.1|10994.1|11002.8|10998.8|10998.1|10994.1|1831
1666211100000|2022-10-19 20:25:00|10999.7|10995.7|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|2020
1666211400000|2022-10-19 20:30:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|2247
1666211700000|2022-10-19 20:35:00|10993.4|10989.4|10995|10991|10996.5|10992.5|10993.4|10989.4|4160
1666212000000|2022-10-19 20:40:00|10993.4|10989.4|10995|10991|10996.5|10992.5|10993.4|10989.4|2621
1666212300000|2022-10-19 20:45:00|10993.4|10989.4|10995|10991|10995|10991|10991.8|10987.8|2475
1666212600000|2022-10-19 20:50:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|2848
1666212900000|2022-10-19 20:55:00|10991.8|10987.8|10995|10991|10995|10991|10991.8|10987.8|2074
1666216800000|2022-10-19 22:00:00|10998.1|10994.1|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|1711
1666217100000|2022-10-19 22:05:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|67
1666217400000|2022-10-19 22:10:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|578
1666217700000|2022-10-19 22:15:00|11000.4|10996.4|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|287
1666218000000|2022-10-19 22:20:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|174
1666218300000|2022-10-19 22:25:00|||||||||74
1666218600000|2022-10-19 22:30:00|10998.1|10994.1|10995|10991|10998.1|10994.1|10995|10991|499
1666218900000|2022-10-19 22:35:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|445
1666219200000|2022-10-19 22:40:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|805
1666219500000|2022-10-19 22:45:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|247
1666219800000|2022-10-19 22:50:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|465
1666220100000|2022-10-19 22:55:00|||||||||248
1666220400000|2022-10-19 23:00:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|250
1666220700000|2022-10-19 23:05:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|232
1666221000000|2022-10-19 23:10:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|52
1666221300000|2022-10-19 23:15:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|594
1666221600000|2022-10-19 23:20:00|10995|10991|10995|10991|10995|10991|10995|10991|495
1666221900000|2022-10-19 23:25:00|10993.4|10989.4|10988.7|10984.7|10993.4|10989.4|10988.7|10984.7|1269
1666222200000|2022-10-19 23:30:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|179
1666222500000|2022-10-19 23:35:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|220
1666222800000|2022-10-19 23:40:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|87
1666223100000|2022-10-19 23:45:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|272
1666223400000|2022-10-19 23:50:00|10993.4|10989.4|10990.3|10986.3|10993.4|10989.4|10990.3|10986.3|451
1666223700000|2022-10-19 23:55:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|350
1666224000000|2022-10-20 00:00:00|10990.3|10986.3|10987.2|10983.2|10991.8|10987.8|10987.2|10983.2|1360
1666224300000|2022-10-20 00:05:00|10988.7|10984.7|10990.3|10986.3|10991.8|10987.8|10985.6|10981.6|1166
1666224600000|2022-10-20 00:10:00|10989.5|10985.5|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|350
1666224900000|2022-10-20 00:15:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|823
1666225200000|2022-10-20 00:20:00|10993.4|10989.4|10995|10991|10996.5|10992.5|10993.4|10989.4|2054
1666225500000|2022-10-20 00:25:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|650
1666225800000|2022-10-20 00:30:00|10999.7|10995.7|10995|10991|10999.7|10995.7|10995|10991|1127
1666226100000|2022-10-20 00:35:00|10994.2|10990.2|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|775
1666226400000|2022-10-20 00:40:00|10995|10991|10991.1|10987.1|10996.5|10992.5|10990.3|10986.3|1646
1666226700000|2022-10-20 00:45:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10989.5|10985.5|951
1666227000000|2022-10-20 00:50:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|583
1666227300000|2022-10-20 00:55:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|323
1666227600000|2022-10-20 01:00:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|1296
1666227900000|2022-10-20 01:05:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|926
1666228200000|2022-10-20 01:10:00|10988.7|10984.7|10985.6|10981.6|10988.7|10984.7|10984|10980|3386
1666228500000|2022-10-20 01:15:00|10984|10980|10987.2|10983.2|10987.2|10983.2|10984|10980|998
1666228800000|2022-10-20 01:20:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|371
1666229100000|2022-10-20 01:25:00|||||||||2245
1666229400000|2022-10-20 01:30:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|191
1666229700000|2022-10-20 01:35:00|||||||||355
1666230000000|2022-10-20 01:40:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|429
1666230300000|2022-10-20 01:45:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|1365
1666230600000|2022-10-20 01:50:00|10989.5|10985.5|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|267
1666230900000|2022-10-20 01:55:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|577
1666231200000|2022-10-20 02:00:00|||||||||1705
1666231500000|2022-10-20 02:05:00|||||||||171
1666231800000|2022-10-20 02:10:00|10984.8|10980.8|10985.6|10981.6|10985.6|10981.6|10984.8|10980.8|411
1666232100000|2022-10-20 02:15:00|10984|10980|10984|10980|10985.6|10981.6|10984|10980|1166
1666232400000|2022-10-20 02:20:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|310
1666232700000|2022-10-20 02:25:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|301
1666233000000|2022-10-20 02:30:00|10984|10980|10984|10980|10985.6|10981.6|10984|10980|215
1666233300000|2022-10-20 02:35:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|244
1666233600000|2022-10-20 02:40:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|1368
1666233900000|2022-10-20 02:45:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|517
1666234200000|2022-10-20 02:50:00|10988.7|10984.7|10985.6|10981.6|10988.7|10984.7|10985.6|10981.6|1035
1666234500000|2022-10-20 02:55:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|1186
1666234800000|2022-10-20 03:00:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|264
1666235100000|2022-10-20 03:05:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|469
1666235400000|2022-10-20 03:10:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|1655
1666235700000|2022-10-20 03:15:00|||||||||34
1666236000000|2022-10-20 03:20:00|||||||||293
1666236300000|2022-10-20 03:25:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|395
1666236600000|2022-10-20 03:30:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|739
1666236900000|2022-10-20 03:35:00|10987.9|10983.9|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|305
1666237200000|2022-10-20 03:40:00|||||||||288
1666237500000|2022-10-20 03:45:00|||||||||27
1666237800000|2022-10-20 03:50:00|||||||||534
1666238100000|2022-10-20 03:55:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|20
1666238400000|2022-10-20 04:00:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|14
1666238700000|2022-10-20 04:05:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|54
1666239000000|2022-10-20 04:10:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|260
1666239300000|2022-10-20 04:15:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|977
1666239600000|2022-10-20 04:20:00|10988.7|10984.7|10987.2|10983.2|10990.3|10986.3|10985.6|10981.6|1198
1666239900000|2022-10-20 04:25:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|286
1666240200000|2022-10-20 04:30:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|2041
1666240500000|2022-10-20 04:35:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|92
1666240800000|2022-10-20 04:40:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|335
1666241100000|2022-10-20 04:45:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|354
1666241400000|2022-10-20 04:50:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|207
1666241700000|2022-10-20 04:55:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|468
1666242000000|2022-10-20 05:00:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|548
1666242300000|2022-10-20 05:05:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10984|10980|700
1666242600000|2022-10-20 05:10:00|10984.8|10980.8|10987.2|10983.2|10987.2|10983.2|10984|10980|402
1666242900000|2022-10-20 05:15:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|419
1666243200000|2022-10-20 05:20:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|361
1666243500000|2022-10-20 05:25:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|109
1666243800000|2022-10-20 05:30:00|10987.9|10983.9|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|295
1666244100000|2022-10-20 05:35:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|2352
1666244400000|2022-10-20 05:40:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|378
1666244700000|2022-10-20 05:45:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|229
1666245000000|2022-10-20 05:50:00|||||||||306
1666245300000|2022-10-20 05:55:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|983
1666245600000|2022-10-20 06:00:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10987.2|10983.2|2279
1666245900000|2022-10-20 06:05:00|10989.5|10985.5|10993.4|10989.4|10993.4|10989.4|10988.7|10984.7|920
1666246200000|2022-10-20 06:10:00|10991.8|10987.8|10998.1|10994.1|10998.1|10994.1|10991.8|10987.8|3215
1666246500000|2022-10-20 06:15:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|2642
1666246800000|2022-10-20 06:20:00|10996.5|10992.5|10995|10991|10998.1|10994.1|10993.4|10989.4|2530
1666247100000|2022-10-20 06:25:00|10994.2|10990.2|10991.8|10987.8|10996.5|10992.5|10991.8|10987.8|1872
1666247400000|2022-10-20 06:30:00|10993.4|10989.4|10985.6|10981.6|10993.4|10989.4|10985.6|10981.6|3422
1666247700000|2022-10-20 06:35:00|10987.2|10983.2|10990.3|10986.3|10990.3|10986.3|10985.6|10981.6|1669
1666248000000|2022-10-20 06:40:00|10991.8|10987.8|10987.2|10983.2|10991.8|10987.8|10987.2|10983.2|1414
1666248300000|2022-10-20 06:45:00|10986.4|10982.4|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|1436
1666248600000|2022-10-20 06:50:00|10988.7|10984.7|10984|10980|10990.3|10986.3|10984|10980|1865
1666248900000|2022-10-20 06:55:00|10985.6|10981.6|10984|10980|10987.2|10983.2|10984|10980|2060
1666249200000|2022-10-20 07:00:00|10982.5|10978.5|10977.8|10973.8|10982.5|10978.5|10976.2|10972.2|5683
1666249500000|2022-10-20 07:05:00|10976.2|10972.2|10974.7|10970.7|10977.8|10973.8|10970|10966|5416
1666249800000|2022-10-20 07:10:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10973.1|10969.1|2271
1666250100000|2022-10-20 07:15:00|10974.7|10970.7|10976.2|10972.2|10979.3|10975.3|10974.7|10970.7|2816
1666250400000|2022-10-20 07:20:00|10974.7|10970.7|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|1023
1666250700000|2022-10-20 07:25:00|10977.8|10973.8|10973.1|10969.1|10977.8|10973.8|10973.1|10969.1|1932
1666251000000|2022-10-20 07:30:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10973.1|10969.1|1620
1666251300000|2022-10-20 07:35:00|10976.2|10972.2|10968.4|10964.4|10976.2|10972.2|10968.4|10964.4|5159
1666251600000|2022-10-20 07:40:00|10966.8|10962.8|10970|10966|10970|10966|10963.7|10959.7|10960
1666251900000|2022-10-20 07:45:00|10971.5|10967.5|10965.3|10961.3|10971.5|10967.5|10965.3|10961.3|3876
1666252200000|2022-10-20 07:50:00|10966.8|10962.8|10971.5|10967.5|10973.1|10969.1|10965.3|10961.3|3013
1666252500000|2022-10-20 07:55:00|10970|10966|10971.5|10967.5|10974.7|10970.7|10970|10966|1375
1666252800000|2022-10-20 08:00:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10970|10966|3034
1666253100000|2022-10-20 08:05:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10968.4|10964.4|1204
1666253400000|2022-10-20 08:10:00|10970|10966|10963.7|10959.7|10970|10966|10963.7|10959.7|2778
1666253700000|2022-10-20 08:15:00|10965.3|10961.3|10966.1|10962.1|10966.8|10962.8|10963.7|10959.7|3067
1666254000000|2022-10-20 08:20:00|10966.8|10962.8|10970|10966|10971.5|10967.5|10965.3|10961.3|1757
1666254300000|2022-10-20 08:25:00|10971.5|10967.5|10968.4|10964.4|10971.5|10967.5|10966.8|10962.8|1072
1666254600000|2022-10-20 08:30:00|10966.8|10962.8|10973.1|10969.1|10973.1|10969.1|10965.3|10961.3|2795
1666254900000|2022-10-20 08:35:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10970|10966|1139
1666255200000|2022-10-20 08:40:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|1044
1666255500000|2022-10-20 08:45:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10973.1|10969.1|1367
1666255800000|2022-10-20 08:50:00|10976.2|10972.2|10971.5|10967.5|10976.2|10972.2|10970|10966|1139
1666256100000|2022-10-20 08:55:00|10970|10966|10976.2|10972.2|10976.2|10972.2|10970|10966|1868
1666256400000|2022-10-20 09:00:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10974.7|10970.7|1855
1666256700000|2022-10-20 09:05:00|10976.2|10972.2|10982.5|10978.5|10982.5|10978.5|10976.2|10972.2|1578
1666257000000|2022-10-20 09:10:00|10984|10980|10987.2|10983.2|10987.2|10983.2|10982.5|10978.5|4521
1666257300000|2022-10-20 09:15:00|10985.6|10981.6|10985.6|10981.6|10990.3|10986.3|10984|10980|4108
1666257600000|2022-10-20 09:20:00|10984.8|10980.8|10985.6|10981.6|10985.6|10981.6|10982.5|10978.5|1400
1666257900000|2022-10-20 09:25:00|10987.2|10983.2|10990.3|10986.3|10990.3|10986.3|10985.6|10981.6|1799
1666258200000|2022-10-20 09:30:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|1967
1666258500000|2022-10-20 09:35:00|10993.4|10989.4|10995|10991|10998.1|10994.1|10993.4|10989.4|3820
1666258800000|2022-10-20 09:40:00|10996.5|10992.5|10993.4|10989.4|10996.5|10992.5|10991.8|10987.8|1634
1666259100000|2022-10-20 09:45:00|10995|10991|10998.1|10994.1|10998.1|10994.1|10995|10991|2171
1666259400000|2022-10-20 09:50:00|10996.5|10992.5|10993.4|10989.4|10996.5|10992.5|10991.8|10987.8|2631
1666259700000|2022-10-20 09:55:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|1345
1666260000000|2022-10-20 10:00:00|10991.8|10987.8|10987.2|10983.2|10991.8|10987.8|10987.2|10983.2|1926
1666260300000|2022-10-20 10:05:00|10985.6|10981.6|10984|10980|10988.7|10984.7|10984|10980|1869
1666260600000|2022-10-20 10:10:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10984|10980|1227
1666260900000|2022-10-20 10:15:00|10986.4|10982.4|10988.7|10984.7|10990.3|10986.3|10986.4|10982.4|553
1666261200000|2022-10-20 10:20:00|10987.2|10983.2|10990.3|10986.3|10990.3|10986.3|10987.2|10983.2|738
1666261500000|2022-10-20 10:25:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|608
1666261800000|2022-10-20 10:30:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10990.3|10986.3|1111
1666262100000|2022-10-20 10:35:00|10995|10991|10999.7|10995.7|11001.2|10997.2|10995|10991|3156
1666262400000|2022-10-20 10:40:00|11005.9|11001.9|11016.8|11012.8|11018.4|11014.4|11004.3|11000.3|12075
1666262700000|2022-10-20 10:45:00|11015.3|11011.3|11010.6|11006.6|11016.8|11012.8|11007.5|11003.5|6135
1666263000000|2022-10-20 10:50:00|11012.2|11008.2|11013.7|11009.7|11015.3|11011.3|11009|11005|2962
1666263300000|2022-10-20 10:55:00|11015.3|11011.3|11010.6|11006.6|11016.8|11012.8|11009|11005|7585
1666263600000|2022-10-20 11:00:00|11009|11005|11007.5|11003.5|11012.2|11008.2|11005.9|11001.9|2970
1666263900000|2022-10-20 11:05:00|11009|11005|11005.9|11001.9|11010.6|11006.6|11005.9|11001.9|1987
1666264200000|2022-10-20 11:10:00|11004.3|11000.3|11004.3|11000.3|11007.5|11003.5|11002.8|10998.8|5843
1666264500000|2022-10-20 11:15:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|800
1666264800000|2022-10-20 11:20:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11002.8|10998.8|1413
1666265100000|2022-10-20 11:25:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|1179
1666265400000|2022-10-20 11:30:00|11005.9|11001.9|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|1538
1666265700000|2022-10-20 11:35:00|11004.3|11000.3|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|1906
1666266000000|2022-10-20 11:40:00|10999.7|10995.7|10991.8|10987.8|10999.7|10995.7|10991.8|10987.8|5570
1666266300000|2022-10-20 11:45:00|10992.6|10988.6|10991.8|10987.8|10998.1|10994.1|10991.8|10987.8|2975
1666266600000|2022-10-20 11:50:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|3090
1666266900000|2022-10-20 11:55:00|10993.4|10989.4|10996.5|10992.5|10997.3|10993.3|10991.8|10987.8|1917
1666267200000|2022-10-20 12:00:00|10995|10991|10998.1|10994.1|11001.2|10997.2|10995|10991|2683
1666267500000|2022-10-20 12:05:00|10999.7|10995.7|11001.2|10997.2|11002.8|10998.8|10998.1|10994.1|2874
1666267800000|2022-10-20 12:10:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|10998.1|10994.1|2049
1666268100000|2022-10-20 12:15:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|10998.1|10994.1|3406
1666268400000|2022-10-20 12:20:00|11004.3|11000.3|11015.3|11011.3|11016.8|11012.8|11004.3|11000.3|8611
1666268700000|2022-10-20 12:25:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11010.6|11006.6|6480
1666269000000|2022-10-20 12:30:00|11012.2|11008.2|11001.2|10997.2|11023.1|11019.1|10998.1|10994.1|17976
1666269300000|2022-10-20 12:35:00|11002.8|10998.8|10996.5|10992.5|11002.8|10998.8|10987.2|10983.2|10670
1666269600000|2022-10-20 12:40:00|10995|10991|10984|10980|10996.5|10992.5|10982.5|10978.5|9066
1666269900000|2022-10-20 12:45:00|10985.6|10981.6|10991.8|10987.8|10993.4|10989.4|10980.9|10976.9|12444
1666270200000|2022-10-20 12:50:00|10990.3|10986.3|10991.8|10987.8|10996.5|10992.5|10988.7|10984.7|7065
1666270500000|2022-10-20 12:55:00|10990.3|10986.3|10974.7|10970.7|10990.3|10986.3|10971.5|10967.5|16776
1666270800000|2022-10-20 13:00:00|10976.2|10972.2|10971.5|10967.5|10979.3|10975.3|10966.8|10962.8|15249
1666271100000|2022-10-20 13:05:00|10973.1|10969.1|10982.5|10978.5|10982.5|10978.5|10973.1|10969.1|8935
1666271400000|2022-10-20 13:10:00|10980.9|10976.9|10982.5|10978.5|10985.6|10981.6|10979.3|10975.3|7187
1666271700000|2022-10-20 13:15:00|10984|10980|10984|10980|10985.6|10981.6|10979.3|10975.3|5445
1666272000000|2022-10-20 13:20:00|10985.6|10981.6|10987.2|10983.2|10988.7|10984.7|10984|10980|6918
1666272300000|2022-10-20 13:25:00|10985.6|10981.6|10979.3|10975.3|10987.2|10983.2|10977.8|10973.8|6939
1666272600000|2022-10-20 13:30:00|10980.9|10976.9|10976.2|10972.2|10980.9|10976.9|10970|10966|5340
1666272900000|2022-10-20 13:35:00|10974.7|10970.7|10974.7|10970.7|10979.3|10975.3|10971.5|10967.5|5068
1666273200000|2022-10-20 13:40:00|10976.2|10972.2|10979.3|10975.3|10980.9|10976.9|10974.7|10970.7|6614
1666273500000|2022-10-20 13:45:00|10980.9|10976.9|10974.7|10970.7|10985.6|10981.6|10974.7|10970.7|7585
1666273800000|2022-10-20 13:50:00|10976.2|10972.2|10977.8|10973.8|10979.3|10975.3|10971.5|10967.5|4877
1666274100000|2022-10-20 13:55:00|10976.2|10972.2|10974.7|10970.7|10979.3|10975.3|10974.7|10970.7|3996
1666274400000|2022-10-20 14:00:00|10976.2|10972.2|10987.2|10983.2|10987.2|10983.2|10974.7|10970.7|3189
1666274700000|2022-10-20 14:05:00|10985.6|10981.6|10988.7|10984.7|10990.3|10986.3|10985.6|10981.6|5035
1666275000000|2022-10-20 14:10:00|10987.2|10983.2|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|2881
1666275300000|2022-10-20 14:15:00|10990.3|10986.3|11001.2|10997.2|11001.2|10997.2|10990.3|10986.3|6707
1666275600000|2022-10-20 14:20:00|11002.8|10998.8|10999.7|10995.7|11004.3|11000.3|10999.7|10995.7|5479
1666275900000|2022-10-20 14:25:00|10998.1|10994.1|11002.8|10998.8|11002.8|10998.8|10995|10991|5640
1666276200000|2022-10-20 14:30:00|11001.2|10997.2|10991.8|10987.8|11001.2|10997.2|10990.3|10986.3|4644
1666276500000|2022-10-20 14:35:00|10990.3|10986.3|10995|10991|10995|10991|10984|10980|8922
1666276800000|2022-10-20 14:40:00|10996.5|10992.5|10990.3|10986.3|10996.5|10992.5|10987.2|10983.2|3744
1666277100000|2022-10-20 14:45:00|10991.8|10987.8|10993.4|10989.4|10996.5|10992.5|10990.3|10986.3|5158
1666277400000|2022-10-20 14:50:00|10995|10991|10993.4|10989.4|10998.1|10994.1|10993.4|10989.4|3140
1666277700000|2022-10-20 14:55:00|10991.8|10987.8|10996.5|10992.5|10998.1|10994.1|10991.8|10987.8|3911
1666278000000|2022-10-20 15:00:00|10998.1|10994.1|10993.4|10989.4|10998.1|10994.1|10991.8|10987.8|2900
1666278300000|2022-10-20 15:05:00|10991.8|10987.8|10991.8|10987.8|10995|10991|10990.3|10986.3|4586
1666278600000|2022-10-20 15:10:00|10990.3|10986.3|10995|10991|10995|10991|10988.7|10984.7|4307
1666278900000|2022-10-20 15:15:00|10994.2|10990.2|10988.7|10984.7|10995|10991|10988.7|10984.7|1959
1666279200000|2022-10-20 15:20:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10985.6|10981.6|5610
1666279500000|2022-10-20 15:25:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|3468
1666279800000|2022-10-20 15:30:00|10990.3|10986.3|10988.7|10984.7|10993.4|10989.4|10988.7|10984.7|3795
1666280100000|2022-10-20 15:35:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|1172
1666280400000|2022-10-20 15:40:00|10990.3|10986.3|10984|10980|10990.3|10986.3|10984|10980|3035
1666280700000|2022-10-20 15:45:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|2747
1666281000000|2022-10-20 15:50:00|10982.5|10978.5|10980.9|10976.9|10985.6|10981.6|10979.3|10975.3|6427
1666281300000|2022-10-20 15:55:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|2300
1666281600000|2022-10-20 16:00:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|3005
1666281900000|2022-10-20 16:05:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|3376
1666282200000|2022-10-20 16:10:00|10974.7|10970.7|10979.3|10975.3|10979.3|10975.3|10974.7|10970.7|1533
1666282500000|2022-10-20 16:15:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|1801
1666282800000|2022-10-20 16:20:00|10980.9|10976.9|10976.2|10972.2|10980.9|10976.9|10976.2|10972.2|1446
1666283100000|2022-10-20 16:25:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|4003
1666283400000|2022-10-20 16:30:00|10971.5|10967.5|10970|10966|10973.1|10969.1|10970|10966|2765
1666283700000|2022-10-20 16:35:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|2928
1666284000000|2022-10-20 16:40:00|10968.4|10964.4|10962.2|10958.2|10968.4|10964.4|10962.2|10958.2|2892
1666284300000|2022-10-20 16:45:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10957.5|10953.5|5207
1666284600000|2022-10-20 16:50:00|10962.2|10958.2|10963.7|10959.7|10965.3|10961.3|10960.6|10956.6|3071
1666284900000|2022-10-20 16:55:00|10962.2|10958.2|10965.3|10961.3|10965.3|10961.3|10960.6|10956.6|2579
1666285200000|2022-10-20 17:00:00|10966.8|10962.8|10960.6|10956.6|10966.8|10962.8|10959|10955|4635
1666285500000|2022-10-20 17:05:00|10959|10955|10952.8|10948.8|10960.6|10956.6|10951.2|10947.2|5399
1666285800000|2022-10-20 17:10:00|10954.3|10950.3|10954.3|10950.3|10957.5|10953.5|10952.8|10948.8|3977
1666286100000|2022-10-20 17:15:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|2729
1666286400000|2022-10-20 17:20:00|10951.2|10947.2|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|2130
1666286700000|2022-10-20 17:25:00|10951.2|10947.2|10949.7|10945.7|10954.3|10950.3|10949.7|10945.7|2150
1666287000000|2022-10-20 17:30:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|1389
1666287300000|2022-10-20 17:35:00|10949.7|10945.7|10952.8|10948.8|10952.8|10948.8|10949.7|10945.7|3242
1666287600000|2022-10-20 17:40:00|10954.3|10950.3|10951.2|10947.2|10954.3|10950.3|10951.2|10947.2|2924
1666287900000|2022-10-20 17:45:00|10952.8|10948.8|10946.5|10942.5|10952.8|10948.8|10946.5|10942.5|3391
1666288200000|2022-10-20 17:50:00|10945|10941|10946.5|10942.5|10948.1|10944.1|10941.8|10937.8|5861
1666288500000|2022-10-20 17:55:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10946.5|10942.5|6555
1666288800000|2022-10-20 18:00:00|10948.9|10944.9|10946.5|10942.5|10949.7|10945.7|10945|10941|3811
1666289100000|2022-10-20 18:05:00|10945|10941|10943.4|10939.4|10946.5|10942.5|10941.8|10937.8|8785
1666289400000|2022-10-20 18:10:00|10941.8|10937.8|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|1424
1666289700000|2022-10-20 18:15:00|10941.8|10937.8|10946.5|10942.5|10946.5|10942.5|10940.3|10936.3|4285
1666290000000|2022-10-20 18:20:00|10945|10941|10945|10941|10945|10941|10943.4|10939.4|2084
1666290300000|2022-10-20 18:25:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10941.8|10937.8|3341
1666290600000|2022-10-20 18:30:00|10946.5|10942.5|10954.3|10950.3|10954.3|10950.3|10945|10941|4366
1666290900000|2022-10-20 18:35:00|10955.9|10951.9|10946.5|10942.5|10955.9|10951.9|10946.5|10942.5|6594
1666291200000|2022-10-20 18:40:00|10945|10941|10943.4|10939.4|10946.5|10942.5|10943.4|10939.4|2074
1666291500000|2022-10-20 18:45:00|10941.8|10937.8|10937.2|10933.2|10941.8|10937.8|10937.2|10933.2|5936
1666291800000|2022-10-20 18:50:00|10938.7|10934.7|10940.3|10936.3|10941.8|10937.8|10937.2|10933.2|2572
1666292100000|2022-10-20 18:55:00|10941.8|10937.8|10937.2|10933.2|10943.4|10939.4|10937.2|10933.2|5478
1666292400000|2022-10-20 19:00:00|10938.7|10934.7|10937.2|10933.2|10940.3|10936.3|10935.6|10931.6|5908
1666292700000|2022-10-20 19:05:00|10938.7|10934.7|10940.3|10936.3|10943.4|10939.4|10938.7|10934.7|4240
1666293000000|2022-10-20 19:10:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10935.6|10931.6|6587
1666293300000|2022-10-20 19:15:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|3300
1666293600000|2022-10-20 19:20:00|10937.2|10933.2|10935.6|10931.6|10938.7|10934.7|10935.6|10931.6|2730
1666293900000|2022-10-20 19:25:00|10934|10930|10935.6|10931.6|10935.6|10931.6|10934|10930|3223
1666294200000|2022-10-20 19:30:00|10937.2|10933.2|10934|10930|10937.2|10933.2|10934|10930|4091
1666294500000|2022-10-20 19:35:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10929.3|10925.3|10584
1666294800000|2022-10-20 19:40:00|10932.5|10928.5|10934|10930|10934|10930|10930.9|10926.9|5635
1666295100000|2022-10-20 19:45:00|10932.5|10928.5|10932.5|10928.5|10934|10930|10932.5|10928.5|1205
1666295400000|2022-10-20 19:50:00|10934|10930|10934|10930|10934|10930|10932.5|10928.5|4153
1666295700000|2022-10-20 19:55:00|10932.5|10928.5|10938.7|10934.7|10938.7|10934.7|10932.5|10928.5|6080
1666296000000|2022-10-20 20:00:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|7380
1666296300000|2022-10-20 20:05:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|879
1666296600000|2022-10-20 20:10:00|10934|10930|10934|10930|10934|10930|10934|10930|740
1666296900000|2022-10-20 20:15:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|1324
1666297200000|2022-10-20 20:20:00|10929.3|10925.3|10930.9|10926.9|10932.5|10928.5|10929.3|10925.3|1549
1666297500000|2022-10-20 20:25:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|1720
1666297800000|2022-10-20 20:30:00|10929.3|10925.3|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|2407
1666298100000|2022-10-20 20:35:00|10930.9|10926.9|10934|10930|10935.6|10931.6|10930.9|10926.9|1543
1666298400000|2022-10-20 20:40:00|10934.8|10930.8|10935.6|10931.6|10935.6|10931.6|10934|10930|1151
1666298700000|2022-10-20 20:45:00|10937.2|10933.2|10932.5|10928.5|10937.2|10933.2|10932.5|10928.5|1470
1666299000000|2022-10-20 20:50:00|10934|10930|10935.6|10931.6|10935.6|10931.6|10932.5|10928.5|2530
1666299300000|2022-10-20 20:55:00|10934|10930|10937.2|10933.2|10937.2|10933.2|10934|10930|2947
1666303200000|2022-10-20 22:00:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|1265
1666303500000|2022-10-20 22:05:00|10938.7|10934.7|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|530
1666303800000|2022-10-20 22:10:00|10938.7|10934.7|10939.5|10935.5|10941.8|10937.8|10938.7|10934.7|524
1666304100000|2022-10-20 22:15:00|10938.7|10934.7|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|432
1666304400000|2022-10-20 22:20:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|669
1666304700000|2022-10-20 22:25:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|664
1666305000000|2022-10-20 22:30:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|594
1666305300000|2022-10-20 22:35:00|||||||||49
1666305600000|2022-10-20 22:40:00|||||||||23
1666305900000|2022-10-20 22:45:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|489
1666306200000|2022-10-20 22:50:00|10941.1|10937.1|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|467
1666306500000|2022-10-20 22:55:00|10941.1|10937.1|10940.3|10936.3|10941.1|10937.1|10940.3|10936.3|67
1666306800000|2022-10-20 23:00:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|599
1666307100000|2022-10-20 23:05:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|730
1666307400000|2022-10-20 23:10:00|10936.4|10932.4|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|292
1666307700000|2022-10-20 23:15:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|580
1666308000000|2022-10-20 23:20:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|177
1666308300000|2022-10-20 23:25:00|10936.4|10932.4|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|377
1666308600000|2022-10-20 23:30:00|10936.4|10932.4|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|611
1666308900000|2022-10-20 23:35:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|208
1666309200000|2022-10-20 23:40:00|10938.7|10934.7|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|470
1666309500000|2022-10-20 23:45:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|532
1666309800000|2022-10-20 23:50:00|||||||||230
1666310100000|2022-10-20 23:55:00|10941.1|10937.1|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|920
1666310400000|2022-10-21 00:00:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|297
1666310700000|2022-10-21 00:05:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|744
1666311000000|2022-10-21 00:10:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|110
1666311300000|2022-10-21 00:15:00|10941.8|10937.8|10945|10941|10945|10941|10941.8|10937.8|437
1666311600000|2022-10-21 00:20:00|10943.4|10939.4|10943.4|10939.4|10945|10941|10943.4|10939.4|1058
1666311900000|2022-10-21 00:25:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10943.4|10939.4|1407
1666312200000|2022-10-21 00:30:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10945|10941|1921
1666312500000|2022-10-21 00:35:00|10949.7|10945.7|10945|10941|10949.7|10945.7|10945|10941|1961
1666312800000|2022-10-21 00:40:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|930
1666313100000|2022-10-21 00:45:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|374
1666313400000|2022-10-21 00:50:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10945|10941|369
1666313700000|2022-10-21 00:55:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|232
1666314000000|2022-10-21 01:00:00|10945|10941|10945|10941|10946.5|10942.5|10945|10941|1597
1666314300000|2022-10-21 01:05:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10940.3|10936.3|2280
1666314600000|2022-10-21 01:10:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10940.3|10936.3|780
1666314900000|2022-10-21 01:15:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|205
1666315200000|2022-10-21 01:20:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|107
1666315500000|2022-10-21 01:25:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10938.7|10934.7|566
1666315800000|2022-10-21 01:30:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|179
1666316100000|2022-10-21 01:35:00|10938.7|10934.7|10935.6|10931.6|10940.3|10936.3|10935.6|10931.6|1165
1666316400000|2022-10-21 01:40:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|671
1666316700000|2022-10-21 01:45:00|10934|10930|10937.2|10933.2|10938.7|10934.7|10934|10930|1412
1666317000000|2022-10-21 01:50:00|10937.9|10933.9|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|66
1666317300000|2022-10-21 01:55:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|2061
1666317600000|2022-10-21 02:00:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|98
1666317900000|2022-10-21 02:05:00|10938.7|10934.7|10937.2|10933.2|10940.3|10936.3|10936.4|10932.4|330
1666318200000|2022-10-21 02:10:00|||||||||425
1666318500000|2022-10-21 02:15:00|10935.6|10931.6|10938.7|10934.7|10938.7|10934.7|10935.6|10931.6|844
1666318800000|2022-10-21 02:20:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|288
1666319100000|2022-10-21 02:25:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|546
1666319400000|2022-10-21 02:30:00|10937.2|10933.2|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|337
1666319700000|2022-10-21 02:35:00|||||||||291
1666320000000|2022-10-21 02:40:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|389
1666320300000|2022-10-21 02:45:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|253
1666320600000|2022-10-21 02:50:00|||||||||80
1666320900000|2022-10-21 02:55:00|10934|10930|10934|10930|10934|10930|10934|10930|129
1666321200000|2022-10-21 03:00:00|10932.5|10928.5|10935.6|10931.6|10935.6|10931.6|10932.5|10928.5|880
1666321500000|2022-10-21 03:05:00|10934.8|10930.8|10932.5|10928.5|10934.8|10930.8|10932.5|10928.5|416
1666321800000|2022-10-21 03:10:00|10934|10930|10934|10930|10934|10930|10934|10930|455
1666322100000|2022-10-21 03:15:00|10932.5|10928.5|10934|10930|10934|10930|10932.5|10928.5|291
1666322400000|2022-10-21 03:20:00|10932.5|10928.5|10932.5|10928.5|10934|10930|10931.7|10927.7|569
1666322700000|2022-10-21 03:25:00|10930.9|10926.9|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|402
1666323000000|2022-10-21 03:30:00|10931.7|10927.7|10927.8|10923.8|10932.5|10928.5|10927.8|10923.8|1175
1666323300000|2022-10-21 03:35:00|10926.2|10922.2|10921.5|10917.5|10927.8|10923.8|10921.5|10917.5|2145
1666323600000|2022-10-21 03:40:00|10920|10916|10920|10916|10924.7|10920.7|10918.4|10914.4|2839
1666323900000|2022-10-21 03:45:00|10918.4|10914.4|10920|10916|10921.5|10917.5|10916.8|10912.8|2097
1666324200000|2022-10-21 03:50:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10920|10916|345
1666324500000|2022-10-21 03:55:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|835
1666324800000|2022-10-21 04:00:00|10920|10916|10915.3|10911.3|10920|10916|10915.3|10911.3|1482
1666325100000|2022-10-21 04:05:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|1690
1666325400000|2022-10-21 04:10:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|299
1666325700000|2022-10-21 04:15:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|1454
1666326000000|2022-10-21 04:20:00|10913.7|10909.7|10916.8|10912.8|10916.8|10912.8|10913.7|10909.7|345
1666326300000|2022-10-21 04:25:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|1055
1666326600000|2022-10-21 04:30:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|457
1666326900000|2022-10-21 04:35:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|132
1666327200000|2022-10-21 04:40:00|10918.4|10914.4|10920|10916|10921.5|10917.5|10918.4|10914.4|697
1666327500000|2022-10-21 04:45:00|10921.5|10917.5|10918.4|10914.4|10921.5|10917.5|10918.4|10914.4|1102
1666327800000|2022-10-21 04:50:00|10920|10916|10920|10916|10920|10916|10918.4|10914.4|143
1666328100000|2022-10-21 04:55:00|10918.4|10914.4|10923.1|10919.1|10923.1|10919.1|10918.4|10914.4|700
1666328400000|2022-10-21 05:00:00|10921.5|10917.5|10924.7|10920.7|10924.7|10920.7|10921.5|10917.5|1609
1666328700000|2022-10-21 05:05:00|10923.1|10919.1|10924.7|10920.7|10926.2|10922.2|10923.1|10919.1|840
1666329000000|2022-10-21 05:10:00|10925.4|10921.4|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|1169
1666329300000|2022-10-21 05:15:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10923.1|10919.1|516
1666329600000|2022-10-21 05:20:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|323
1666329900000|2022-10-21 05:25:00|10925.4|10921.4|10926.2|10922.2|10927.8|10923.8|10924.7|10920.7|207
1666330200000|2022-10-21 05:30:00|||||||||295
1666330500000|2022-10-21 05:35:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|161
1666330800000|2022-10-21 05:40:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|173
1666331100000|2022-10-21 05:45:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|543
1666331400000|2022-10-21 05:50:00|10924.7|10920.7|10926.2|10922.2|10927.8|10923.8|10924.7|10920.7|931
1666331700000|2022-10-21 05:55:00|10925.4|10921.4|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|1074
1666332000000|2022-10-21 06:00:00|10924.7|10920.7|10921.5|10917.5|10924.7|10920.7|10920|10916|1635
1666332300000|2022-10-21 06:05:00|10920|10916|10924.7|10920.7|10924.7|10920.7|10920|10916|1229
1666332600000|2022-10-21 06:10:00|10925.4|10921.4|10923.1|10919.1|10926.2|10922.2|10923.1|10919.1|2764
1666332900000|2022-10-21 06:15:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|1294
1666333200000|2022-10-21 06:20:00|10920|10916|10918.4|10914.4|10923.1|10919.1|10916.8|10912.8|2047
1666333500000|2022-10-21 06:25:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|1611
1666333800000|2022-10-21 06:30:00|10916.1|10912.1|10918.4|10914.4|10923.1|10919.1|10915.3|10911.3|2272
1666334100000|2022-10-21 06:35:00|10920|10916|10926.2|10922.2|10926.2|10922.2|10920|10916|1615
1666334400000|2022-10-21 06:40:00|10924.7|10920.7|10927.8|10923.8|10927.8|10923.8|10923.1|10919.1|1598
1666334700000|2022-10-21 06:45:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10927.8|10923.8|4937
1666335000000|2022-10-21 06:50:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10927.8|10923.8|1727
1666335300000|2022-10-21 06:55:00|10930.1|10926.1|10924.7|10920.7|10930.9|10926.9|10924.7|10920.7|937
1666335600000|2022-10-21 07:00:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10923.1|10919.1|3198
1666335900000|2022-10-21 07:05:00|10924.7|10920.7|10927.8|10923.8|10927.8|10923.8|10923.1|10919.1|1900
1666336200000|2022-10-21 07:10:00|10926.2|10922.2|10926.2|10922.2|10930.9|10926.9|10924.7|10920.7|3967
1666336500000|2022-10-21 07:15:00|10927.8|10923.8|10930.9|10926.9|10932.5|10928.5|10927.8|10923.8|1523
1666336800000|2022-10-21 07:20:00|10929.3|10925.3|10935.6|10931.6|10937.2|10933.2|10929.3|10925.3|2777
1666337100000|2022-10-21 07:25:00|10934|10930|10937.2|10933.2|10937.2|10933.2|10934|10930|5140
1666337400000|2022-10-21 07:30:00|10935.6|10931.6|10935.6|10931.6|10937.2|10933.2|10934|10930|2144
1666337700000|2022-10-21 07:35:00|10934|10930|10937.2|10933.2|10937.2|10933.2|10934|10930|961
1666338000000|2022-10-21 07:40:00|10935.6|10931.6|10934|10930|10937.2|10933.2|10932.5|10928.5|865
1666338300000|2022-10-21 07:45:00|10932.5|10928.5|10929.3|10925.3|10934|10930|10929.3|10925.3|2770
1666338600000|2022-10-21 07:50:00|10930.9|10926.9|10927.8|10923.8|10930.9|10926.9|10927.8|10923.8|699
1666338900000|2022-10-21 07:55:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|1335
1666339200000|2022-10-21 08:00:00|10927.8|10923.8|10924.7|10920.7|10927.8|10923.8|10924.7|10920.7|1310
1666339500000|2022-10-21 08:05:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|3873
1666339800000|2022-10-21 08:10:00|10923.1|10919.1|10924.7|10920.7|10926.2|10922.2|10921.5|10917.5|1452
1666340100000|2022-10-21 08:15:00|10923.1|10919.1|10921.5|10917.5|10924.7|10920.7|10921.5|10917.5|3080
1666340400000|2022-10-21 08:20:00|10920|10916|10920|10916|10923.1|10919.1|10918.4|10914.4|3768
1666340700000|2022-10-21 08:25:00|10919.2|10915.2|10920|10916|10921.5|10917.5|10916.8|10912.8|3439
1666341000000|2022-10-21 08:30:00|10918.4|10914.4|10916.8|10912.8|10920|10916|10916.8|10912.8|1765
1666341300000|2022-10-21 08:35:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|3049
1666341600000|2022-10-21 08:40:00|10916.1|10912.1|10918.4|10914.4|10918.4|10914.4|10915.3|10911.3|3849
1666341900000|2022-10-21 08:45:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10918.4|10914.4|1802
1666342200000|2022-10-21 08:50:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|7693
1666342500000|2022-10-21 08:55:00|10921.5|10917.5|10924.7|10920.7|10924.7|10920.7|10921.5|10917.5|1155
1666342800000|2022-10-21 09:00:00|10923.1|10919.1|10920|10916|10923.1|10919.1|10920|10916|2081
1666343100000|2022-10-21 09:05:00|10918.4|10914.4|10915.3|10911.3|10920|10916|10913.7|10909.7|6251
1666343400000|2022-10-21 09:10:00|10916.1|10912.1|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|3449
1666343700000|2022-10-21 09:15:00|10918.4|10914.4|10916.8|10912.8|10921.5|10917.5|10916.8|10912.8|1954
1666344000000|2022-10-21 09:20:00|10918.4|10914.4|10920|10916|10920|10916|10916.8|10912.8|1631
1666344300000|2022-10-21 09:25:00|10921.5|10917.5|10924.7|10920.7|10924.7|10920.7|10920|10916|1625
1666344600000|2022-10-21 09:30:00|10926.2|10922.2|10923.1|10919.1|10926.2|10922.2|10923.1|10919.1|1796
1666344900000|2022-10-21 09:35:00|10924.7|10920.7|10920|10916|10924.7|10920.7|10920|10916|1795
1666345200000|2022-10-21 09:40:00|10918.4|10914.4|10920|10916|10920|10916|10916.8|10912.8|1583
1666345500000|2022-10-21 09:45:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10918.4|10914.4|943
1666345800000|2022-10-21 09:50:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10918.4|10914.4|888
1666346100000|2022-10-21 09:55:00|10922.3|10918.3|10924.7|10920.7|10926.2|10922.2|10921.5|10917.5|2375
1666346400000|2022-10-21 10:00:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10921.5|10917.5|1272
1666346700000|2022-10-21 10:05:00|10926.2|10922.2|10920|10916|10926.2|10922.2|10920|10916|2310
1666347000000|2022-10-21 10:10:00|10921.5|10917.5|10918.4|10914.4|10921.5|10917.5|10916.8|10912.8|1721
1666347300000|2022-10-21 10:15:00|10917.6|10913.6|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|913
1666347600000|2022-10-21 10:20:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|967
1666347900000|2022-10-21 10:25:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|1065
1666348200000|2022-10-21 10:30:00|10918.4|10914.4|10915.3|10911.3|10918.4|10914.4|10913.7|10909.7|1812
1666348500000|2022-10-21 10:35:00|10916.8|10912.8|10920|10916|10921.5|10917.5|10915.3|10911.3|1695
1666348800000|2022-10-21 10:40:00|10921.5|10917.5|10915.3|10911.3|10921.5|10917.5|10915.3|10911.3|2385
1666349100000|2022-10-21 10:45:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|888
1666349400000|2022-10-21 10:50:00|10913.7|10909.7|10920|10916|10920|10916|10913.7|10909.7|1763
1666349700000|2022-10-21 10:55:00|10918.4|10914.4|10920|10916|10923.1|10919.1|10918.4|10914.4|3368
1666350000000|2022-10-21 11:00:00|10921.5|10917.5|10920|10916|10923.1|10919.1|10920|10916|861
1666350300000|2022-10-21 11:05:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10920|10916|1461
1666350600000|2022-10-21 11:10:00|10920|10916|10923.1|10919.1|10924.7|10920.7|10918.4|10914.4|2919
1666350900000|2022-10-21 11:15:00|10924.7|10920.7|10927.8|10923.8|10927.8|10923.8|10924.7|10920.7|4085
1666351200000|2022-10-21 11:20:00|10929.3|10925.3|10929.3|10925.3|10932.5|10928.5|10927.8|10923.8|4516
1666351500000|2022-10-21 11:25:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10926.2|10922.2|1890
1666351800000|2022-10-21 11:30:00|10929.3|10925.3|10927.8|10923.8|10929.3|10925.3|10924.7|10920.7|2237
1666352100000|2022-10-21 11:35:00|10926.2|10922.2|10924.7|10920.7|10927.8|10923.8|10923.1|10919.1|2111
1666352400000|2022-10-21 11:40:00|10923.1|10919.1|10921.5|10917.5|10926.2|10922.2|10920|10916|3540
1666352700000|2022-10-21 11:45:00|10920|10916|10916.8|10912.8|10921.5|10917.5|10916.8|10912.8|2666
1666353000000|2022-10-21 11:50:00|10918.4|10914.4|10915.3|10911.3|10918.4|10914.4|10913.7|10909.7|3045
1666353300000|2022-10-21 11:55:00|10913.7|10909.7|10905.9|10901.9|10913.7|10909.7|10905.9|10901.9|10932
1666353600000|2022-10-21 12:00:00|10904.3|10900.3|10902.8|10898.8|10907.5|10903.5|10902.8|10898.8|10214
1666353900000|2022-10-21 12:05:00|10904.3|10900.3|10905.9|10901.9|10907.5|10903.5|10904.3|10900.3|11173
1666354200000|2022-10-21 12:10:00|10904.3|10900.3|10898.1|10894.1|10904.3|10900.3|10898.1|10894.1|6822
1666354500000|2022-10-21 12:15:00|10896.5|10892.5|10890.3|10886.3|10899.7|10895.7|10885.6|10881.6|14171
1666354800000|2022-10-21 12:20:00|10891.8|10887.8|10898.1|10894.1|10901.2|10897.2|10888.7|10884.7|14314
1666355100000|2022-10-21 12:25:00|10899.7|10895.7|10896.5|10892.5|10907.5|10903.5|10895|10891|9418
1666355400000|2022-10-21 12:30:00|10895|10891|10895|10891|10901.2|10897.2|10893.4|10889.4|7826
1666355700000|2022-10-21 12:35:00|10893.4|10889.4|10898.1|10894.1|10899.7|10895.7|10893.4|10889.4|5680
1666356000000|2022-10-21 12:40:00|10899.7|10895.7|10902.8|10898.8|10910.6|10906.6|10899.7|10895.7|6390
1666356300000|2022-10-21 12:45:00|10901.2|10897.2|10901.2|10897.2|10907.5|10903.5|10898.1|10894.1|8060
1666356600000|2022-10-21 12:50:00|10899.7|10895.7|10901.2|10897.2|10902.8|10898.8|10891.8|10887.8|10243
1666356900000|2022-10-21 12:55:00|10899.7|10895.7|10921.5|10917.5|10926.2|10922.2|10898.1|10894.1|12728
1666357200000|2022-10-21 13:00:00|10923.1|10919.1|10920|10916|10948.1|10944.1|10913.7|10909.7|20068
1666357500000|2022-10-21 13:05:00|10918.4|10914.4|10941.8|10937.8|10943.4|10939.4|10918.4|10914.4|13148
1666357800000|2022-10-21 13:10:00|10940.3|10936.3|10915.3|10911.3|10945|10941|10907.5|10903.5|13361
1666358100000|2022-10-21 13:15:00|10916.8|10912.8|10912.2|10908.2|10929.3|10925.3|10910.6|10906.6|10058
1666358400000|2022-10-21 13:20:00|10910.6|10906.6|10915.3|10911.3|10923.1|10919.1|10910.6|10906.6|10439
1666358700000|2022-10-21 13:25:00|10918.4|10914.4|10924.7|10920.7|10932.5|10928.5|10916.8|10912.8|7195
1666359000000|2022-10-21 13:30:00|10923.1|10919.1|10926.2|10922.2|10930.9|10926.9|10912.2|10908.2|9028
1666359300000|2022-10-21 13:35:00|10924.7|10920.7|10926.2|10922.2|10934|10930|10920|10916|7672
1666359600000|2022-10-21 13:40:00|10924.7|10920.7|10932.5|10928.5|10934|10930|10918.4|10914.4|6600
1666359900000|2022-10-21 13:45:00|10933.3|10929.3|10940.3|10936.3|10941.8|10937.8|10927.8|10923.8|11750
1666360200000|2022-10-21 13:50:00|10941.8|10937.8|10946.5|10942.5|10955.9|10951.9|10932.5|10928.5|7902
1666360500000|2022-10-21 13:55:00|10947.3|10943.3|10954.3|10950.3|10955.9|10951.9|10941.8|10937.8|10930
1666360800000|2022-10-21 14:00:00|10955.9|10951.9|10954.3|10950.3|10959|10955|10951.2|10947.2|11672
1666361100000|2022-10-21 14:05:00|10952.8|10948.8|10963.7|10959.7|10963.7|10959.7|10951.2|10947.2|13530
1666361400000|2022-10-21 14:10:00|10962.2|10958.2|10971.5|10967.5|10971.5|10967.5|10959|10955|14575
1666361700000|2022-10-21 14:15:00|10973.1|10969.1|10973.1|10969.1|10976.2|10972.2|10966.8|10962.8|9795
1666362000000|2022-10-21 14:20:00|10974.7|10970.7|10957.5|10953.5|10976.2|10972.2|10955.9|10951.9|14311
1666362300000|2022-10-21 14:25:00|10955.9|10951.9|10948.1|10944.1|10957.5|10953.5|10946.5|10942.5|8817
1666362600000|2022-10-21 14:30:00|10949.7|10945.7|10951.2|10947.2|10962.2|10958.2|10949.7|10945.7|14519
1666362900000|2022-10-21 14:35:00|10949.7|10945.7|10945|10941|10952.8|10948.8|10943.4|10939.4|8501
1666363200000|2022-10-21 14:40:00|10943.4|10939.4|10957.5|10953.5|10957.5|10953.5|10943.4|10939.4|9918
1666363500000|2022-10-21 14:45:00|10955.9|10951.9|10965.3|10961.3|10965.3|10961.3|10949.7|10945.7|8658
1666363800000|2022-10-21 14:50:00|10963.7|10959.7|10962.2|10958.2|10971.5|10967.5|10962.2|10958.2|9823
1666364100000|2022-10-21 14:55:00|10960.6|10956.6|10951.2|10947.2|10963.7|10959.7|10951.2|10947.2|13015
1666364400000|2022-10-21 15:00:00|10952.8|10948.8|10937.2|10933.2|10955.9|10951.9|10935.6|10931.6|19678
1666364700000|2022-10-21 15:05:00|10937.9|10933.9|10948.1|10944.1|10949.7|10945.7|10935.6|10931.6|12910
1666365000000|2022-10-21 15:10:00|10946.5|10942.5|10955.9|10951.9|10962.2|10958.2|10946.5|10942.5|8352
1666365300000|2022-10-21 15:15:00|10954.3|10950.3|10949.7|10945.7|10959|10955|10948.1|10944.1|9299
1666365600000|2022-10-21 15:20:00|10948.1|10944.1|10951.2|10947.2|10954.3|10950.3|10946.5|10942.5|9578
1666365900000|2022-10-21 15:25:00|10952.8|10948.8|10954.3|10950.3|10959|10955|10951.2|10947.2|8171
1666366200000|2022-10-21 15:30:00|10955.9|10951.9|10954.3|10950.3|10962.2|10958.2|10952.8|10948.8|5795
1666366500000|2022-10-21 15:35:00|10952.8|10948.8|10941.8|10937.8|10954.3|10950.3|10941.8|10937.8|6916
1666366800000|2022-10-21 15:40:00|10943.4|10939.4|10954.3|10950.3|10957.5|10953.5|10941.8|10937.8|5252
1666367100000|2022-10-21 15:45:00|10955.9|10951.9|10973.1|10969.1|10973.1|10969.1|10951.2|10947.2|11288
1666367400000|2022-10-21 15:50:00|10971.5|10967.5|10976.2|10972.2|10979.3|10975.3|10970|10966|11099
1666367700000|2022-10-21 15:55:00|10974.7|10970.7|10984|10980|10985.6|10981.6|10970|10966|14997
1666368000000|2022-10-21 16:00:00|10985.6|10981.6|10996.5|10992.5|10998.1|10994.1|10984|10980|14111
1666368300000|2022-10-21 16:05:00|10995|10991|10987.2|10983.2|10995|10991|10980.9|10976.9|11802
1666368600000|2022-10-21 16:10:00|10985.6|10981.6|10982.5|10978.5|10987.2|10983.2|10973.1|10969.1|11065
1666368900000|2022-10-21 16:15:00|10980.9|10976.9|10971.5|10967.5|10982.5|10978.5|10968.4|10964.4|6982
1666369200000|2022-10-21 16:20:00|10970|10966|10976.2|10972.2|10976.2|10972.2|10966.8|10962.8|6998
1666369500000|2022-10-21 16:25:00|10974.7|10970.7|10971.5|10967.5|10977.8|10973.8|10966.8|10962.8|8044
1666369800000|2022-10-21 16:30:00|10970|10966|10977.8|10973.8|10977.8|10973.8|10966.8|10962.8|5436
1666370100000|2022-10-21 16:35:00|10976.2|10972.2|10971.5|10967.5|10982.5|10978.5|10971.5|10967.5|4448
1666370400000|2022-10-21 16:40:00|10973.1|10969.1|10974.7|10970.7|10980.9|10976.9|10973.1|10969.1|2642
1666370700000|2022-10-21 16:45:00|10973.1|10969.1|10974.7|10970.7|10980.9|10976.9|10973.1|10969.1|3465
1666371000000|2022-10-21 16:50:00|10973.1|10969.1|10976.2|10972.2|10977.8|10973.8|10973.1|10969.1|2859
1666371300000|2022-10-21 16:55:00|10974.7|10970.7|10970|10966|10979.3|10975.3|10968.4|10964.4|4766
1666371600000|2022-10-21 17:00:00|10968.4|10964.4|10980.9|10976.9|10980.9|10976.9|10968.4|10964.4|3075
1666371900000|2022-10-21 17:05:00|10982.5|10978.5|10982.5|10978.5|10987.2|10983.2|10980.9|10976.9|5438
1666372200000|2022-10-21 17:10:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10977.8|10973.8|2958
1666372500000|2022-10-21 17:15:00|10982.5|10978.5|10979.3|10975.3|10982.5|10978.5|10977.8|10973.8|2103
1666372800000|2022-10-21 17:20:00|10977.8|10973.8|10977.8|10973.8|10982.5|10978.5|10977.8|10973.8|1957
1666373100000|2022-10-21 17:25:00|10976.2|10972.2|10979.3|10975.3|10984|10980|10976.2|10972.2|2732
1666373400000|2022-10-21 17:30:00|10980.9|10976.9|10976.2|10972.2|10982.5|10978.5|10976.2|10972.2|1938
1666373700000|2022-10-21 17:35:00|10977.8|10973.8|10976.2|10972.2|10980.9|10976.9|10974.7|10970.7|2400
1666374000000|2022-10-21 17:40:00|10977.8|10973.8|10976.2|10972.2|10980.9|10976.9|10974.7|10970.7|2107
1666374300000|2022-10-21 17:45:00|10977.8|10973.8|10974.7|10970.7|10977.8|10973.8|10973.1|10969.1|1533
1666374600000|2022-10-21 17:50:00|10976.2|10972.2|10974.7|10970.7|10977.8|10973.8|10974.7|10970.7|4057
1666374900000|2022-10-21 17:55:00|10973.1|10969.1|10973.1|10969.1|10976.2|10972.2|10971.5|10967.5|3248
1666375200000|2022-10-21 18:00:00|10974.7|10970.7|10974.7|10970.7|10977.8|10973.8|10973.1|10969.1|2311
1666375500000|2022-10-21 18:05:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10971.5|10967.5|2768
1666375800000|2022-10-21 18:10:00|10976.2|10972.2|10970|10966|10976.2|10972.2|10970|10966|1562
1666562400000|2022-10-23 22:00:00|10987.2|10983.2|11004.3|11000.3|11007.5|11003.5|10986.4|10982.4|4218
1666562700000|2022-10-23 22:05:00|11005.1|11001.1|11001.2|10997.2|11007.5|11003.5|10999.7|10995.7|2360
1666563000000|2022-10-23 22:10:00|11002|10998|10996.5|10992.5|11002.8|10998.8|10996.5|10992.5|1453
1666563300000|2022-10-23 22:15:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10991.8|10987.8|1551
1666563600000|2022-10-23 22:20:00|10995.8|10991.8|10996.5|10992.5|11001.2|10997.2|10993.4|10989.4|1325
1666563900000|2022-10-23 22:25:00|10995|10991|11001.2|10997.2|11001.2|10997.2|10995|10991|1097
1666564200000|2022-10-23 22:30:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|725
1666564500000|2022-10-23 22:35:00|10999.7|10995.7|10995|10991|11001.2|10997.2|10995|10991|264
1666564800000|2022-10-23 22:40:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|155
1666565100000|2022-10-23 22:45:00|10996.5|10992.5|10993.4|10989.4|10996.5|10992.5|10990.3|10986.3|1103
1666565400000|2022-10-23 22:50:00|10992.6|10988.6|10993.4|10989.4|10995|10991|10990.3|10986.3|625
1666565700000|2022-10-23 22:55:00|10995|10991|10995|10991|10998.1|10994.1|10993.4|10989.4|302
1666566000000|2022-10-23 23:00:00|10994.2|10990.2|10990.3|10986.3|10994.2|10990.2|10990.3|10986.3|1041
1666566300000|2022-10-23 23:05:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10987.2|10983.2|848
1666566600000|2022-10-23 23:10:00|10991.8|10987.8|10987.2|10983.2|10991.8|10987.8|10987.2|10983.2|280
1666566900000|2022-10-23 23:15:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|185
1666567200000|2022-10-23 23:20:00|10985.6|10981.6|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|1107
1666567500000|2022-10-23 23:25:00|10984|10980|10984|10980|10984|10980|10982.5|10978.5|350
1666567800000|2022-10-23 23:30:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10982.5|10978.5|272
1666568100000|2022-10-23 23:35:00|10985.6|10981.6|10996.5|10992.5|10998.1|10994.1|10984|10980|3242
1666568400000|2022-10-23 23:40:00|10997.3|10993.3|10999.7|10995.7|11001.2|10997.2|10991.8|10987.8|2577
1666568700000|2022-10-23 23:45:00|11001.2|10997.2|10993.4|10989.4|11001.2|10997.2|10993.4|10989.4|1933
1666569000000|2022-10-23 23:50:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10988.7|10984.7|1337
1666569300000|2022-10-23 23:55:00|10990.3|10986.3|10991.8|10987.8|10995|10991|10990.3|10986.3|452
1666569600000|2022-10-24 00:00:00|10993.4|10989.4|10990.3|10986.3|10993.4|10989.4|10985.6|10981.6|1238
1666569900000|2022-10-24 00:05:00|10991.8|10987.8|10993.4|10989.4|10996.5|10992.5|10988.7|10984.7|1706
1666570200000|2022-10-24 00:10:00|10991.8|10987.8|10988.7|10984.7|10993.4|10989.4|10987.9|10983.9|301
1666570500000|2022-10-24 00:15:00|10987.2|10983.2|10988.7|10984.7|10991.8|10987.8|10987.2|10983.2|584
1666570800000|2022-10-24 00:20:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10987.2|10983.2|1013
1666571100000|2022-10-24 00:25:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10990.3|10986.3|525
1666571400000|2022-10-24 00:30:00|10991.8|10987.8|10990.3|10986.3|10993.4|10989.4|10988.7|10984.7|983
1666571700000|2022-10-24 00:35:00|10989.5|10985.5|10990.3|10986.3|10995|10991|10988.7|10984.7|1047
1666572000000|2022-10-24 00:40:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|112
1666572300000|2022-10-24 00:45:00|10989.5|10985.5|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|322
1666572600000|2022-10-24 00:50:00|10991.1|10987.1|10991.8|10987.8|10991.8|10987.8|10988.7|10984.7|760
1666572900000|2022-10-24 00:55:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|312
1666573200000|2022-10-24 01:00:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|196
1666573500000|2022-10-24 01:05:00|10989.5|10985.5|10987.2|10983.2|10990.3|10986.3|10987.2|10983.2|725
1666573800000|2022-10-24 01:10:00|10985.6|10981.6|10990.3|10986.3|10990.3|10986.3|10985.6|10981.6|424
1666574100000|2022-10-24 01:15:00|10988.7|10984.7|10993.4|10989.4|10993.4|10989.4|10988.7|10984.7|441
1666574400000|2022-10-24 01:20:00|10995|10991|10996.5|10992.5|10998.1|10994.1|10993.4|10989.4|830
1666574700000|2022-10-24 01:25:00|10997.3|10993.3|11001.2|10997.2|11001.2|10997.2|10997.3|10993.3|4006
1666575000000|2022-10-24 01:30:00|11002|10998|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|1010
1666575300000|2022-10-24 01:35:00|11002.8|10998.8|10998.1|10994.1|11002.8|10998.8|10998.1|10994.1|808
1666575600000|2022-10-24 01:40:00|10999.7|10995.7|10996.5|10992.5|10999.7|10995.7|10995|10991|1134
1666575900000|2022-10-24 01:45:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|381
1666576200000|2022-10-24 01:50:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|523
1666576500000|2022-10-24 01:55:00|10999.7|10995.7|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|481
1666576800000|2022-10-24 02:00:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|1183
1666577100000|2022-10-24 02:05:00|10999.7|10995.7|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|935
1666577400000|2022-10-24 02:10:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|1426
1666577700000|2022-10-24 02:15:00|11005.9|11001.9|11004.3|11000.3|11007.5|11003.5|11004.3|11000.3|1223
1666578000000|2022-10-24 02:20:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|811
1666578300000|2022-10-24 02:25:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|1033
1666578600000|2022-10-24 02:30:00|11009|11005|11012.2|11008.2|11012.2|11008.2|11009|11005|2011
1666578900000|2022-10-24 02:35:00|11010.6|11006.6|11015.3|11011.3|11015.3|11011.3|11010.6|11006.6|2643
1666579200000|2022-10-24 02:40:00|11013.7|11009.7|11018.4|11014.4|11018.4|11014.4|11013.7|11009.7|1829
1666579500000|2022-10-24 02:45:00|11020|11016|11018.4|11014.4|11021.5|11017.5|11016.8|11012.8|2314
1666579800000|2022-10-24 02:50:00|11016.8|11012.8|11020|11016|11020|11016|11016.8|11012.8|929
1666580100000|2022-10-24 02:55:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|592
1666580400000|2022-10-24 03:00:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|943
1666580700000|2022-10-24 03:05:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11016.8|11012.8|355
1666581000000|2022-10-24 03:10:00|11016.8|11012.8|11015.3|11011.3|11018.4|11014.4|11015.3|11011.3|1542
1666581300000|2022-10-24 03:15:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|495
1666581600000|2022-10-24 03:20:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|926
1666581900000|2022-10-24 03:25:00|11014.5|11010.5|11016.8|11012.8|11018.4|11014.4|11014.5|11010.5|525
1666582200000|2022-10-24 03:30:00|||||||||135
1666582500000|2022-10-24 03:35:00|||||||||208
1666582800000|2022-10-24 03:40:00|||||||||99
1666583100000|2022-10-24 03:45:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11013.7|11009.7|264
1666583400000|2022-10-24 03:50:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|315
1666583700000|2022-10-24 03:55:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|479
1666584000000|2022-10-24 04:00:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|412
1666584300000|2022-10-24 04:05:00|11020|11016|11023.1|11019.1|11024.7|11020.7|11020|11016|1456
1666584600000|2022-10-24 04:10:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|1771
1666584900000|2022-10-24 04:15:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11024.7|11020.7|1153
1666585200000|2022-10-24 04:20:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|744
1666585500000|2022-10-24 04:25:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|283
1666585800000|2022-10-24 04:30:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|1647
1666586100000|2022-10-24 04:35:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|844
1666586400000|2022-10-24 04:40:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|165
1666586700000|2022-10-24 04:45:00|11026.2|11022.2|11029.3|11025.3|11029.3|11025.3|11026.2|11022.2|395
1666587000000|2022-10-24 04:50:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|382
1666587300000|2022-10-24 04:55:00|11027|11023|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|352
1666587600000|2022-10-24 05:00:00|||||||||36
1666587900000|2022-10-24 05:05:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|569
1666588200000|2022-10-24 05:10:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|431
1666588500000|2022-10-24 05:15:00|11027|11023|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|1119
1666588800000|2022-10-24 05:20:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|719
1666589100000|2022-10-24 05:25:00|11026.2|11022.2|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|1087
1666589400000|2022-10-24 05:30:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|215
1666589700000|2022-10-24 05:35:00|11023.1|11019.1|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|1271
1666590000000|2022-10-24 05:40:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|241
1666590300000|2022-10-24 05:45:00|11024.7|11020.7|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|456
1666590600000|2022-10-24 05:50:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|256
1666590900000|2022-10-24 05:55:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|238
1666591200000|2022-10-24 06:00:00|11024.7|11020.7|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|1969
1666591500000|2022-10-24 06:05:00|11027.8|11023.8|11032.5|11028.5|11034|11030|11027.8|11023.8|1873
1666591800000|2022-10-24 06:10:00|11034|11030|11038.7|11034.7|11038.7|11034.7|11032.5|11028.5|2058
1666592100000|2022-10-24 06:15:00|11040.3|11036.3|11038.7|11034.7|11048.1|11044.1|11038.7|11034.7|6144
1666592400000|2022-10-24 06:20:00|11037.2|11033.2|11038.7|11034.7|11041.8|11037.8|11037.2|11033.2|2047
1666592700000|2022-10-24 06:25:00|11037.2|11033.2|11035.6|11031.6|11040.3|11036.3|11035.6|11031.6|2702
1666593000000|2022-10-24 06:30:00|11037.2|11033.2|11030.9|11026.9|11045|11041|11030.9|11026.9|2370
1666593300000|2022-10-24 06:35:00|11032.5|11028.5|11030.9|11026.9|11035.6|11031.6|11030.1|11026.1|1531
1666593600000|2022-10-24 06:40:00|11029.3|11025.3|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|1931
1666593900000|2022-10-24 06:45:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11024.7|11020.7|974
1666594200000|2022-10-24 06:50:00|11026.2|11022.2|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|2754
1666594500000|2022-10-24 06:55:00|11027.8|11023.8|11030.9|11026.9|11030.9|11026.9|11024.7|11020.7|1582
1666594800000|2022-10-24 07:00:00|11032.5|11028.5|11034|11030|11037.2|11033.2|11029.3|11025.3|2518
1666595100000|2022-10-24 07:05:00|11035.6|11031.6|11034|11030|11038.7|11034.7|11034|11030|2116
1666595400000|2022-10-24 07:10:00|11032.5|11028.5|11032.5|11028.5|11033.3|11029.3|11029.3|11025.3|1185
1666595700000|2022-10-24 07:15:00|11030.9|11026.9|11027.8|11023.8|11034|11030|11023.1|11019.1|2244
1666596000000|2022-10-24 07:20:00|11029.3|11025.3|11029.3|11025.3|11034|11030|11027.8|11023.8|2305
1666596300000|2022-10-24 07:25:00|11027.8|11023.8|11027.8|11023.8|11030.9|11026.9|11026.2|11022.2|2438
1666596600000|2022-10-24 07:30:00|11030.9|11026.9|11027.8|11023.8|11035.6|11031.6|11026.2|11022.2|2907
1666596900000|2022-10-24 07:35:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11024.7|11020.7|2393
1666597200000|2022-10-24 07:40:00|11026.2|11022.2|11023.1|11019.1|11027.8|11023.8|11021.5|11017.5|2202
1666597500000|2022-10-24 07:45:00|11024.7|11020.7|11027.8|11023.8|11027.8|11023.8|11020|11016|2797
1666597800000|2022-10-24 07:50:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|3129
1666598100000|2022-10-24 07:55:00|11027.8|11023.8|11021.5|11017.5|11029.3|11025.3|11021.5|11017.5|2604
1666598400000|2022-10-24 08:00:00|11023.1|11019.1|11018.4|11014.4|11024.7|11020.7|11018.4|11014.4|2474
1666598700000|2022-10-24 08:05:00|11020|11016|11016.8|11012.8|11021.5|11017.5|11016.8|11012.8|2369
1666599000000|2022-10-24 08:10:00|11015.3|11011.3|11012.2|11008.2|11015.3|11011.3|11009|11005|7977
1666599300000|2022-10-24 08:15:00|11010.6|11006.6|11001.2|10997.2|11012.2|11008.2|10999.7|10995.7|5923
1666599600000|2022-10-24 08:20:00|11002.8|10998.8|10999.7|10995.7|11004.3|11000.3|10998.1|10994.1|4475
1666599900000|2022-10-24 08:25:00|10998.1|10994.1|10995|10991|11001.2|10997.2|10993.4|10989.4|3568
1666600200000|2022-10-24 08:30:00|10991.8|10987.8|10991.8|10987.8|10998.1|10994.1|10991.8|10987.8|4308
1666600500000|2022-10-24 08:35:00|10993.4|10989.4|10987.2|10983.2|10993.4|10989.4|10987.2|10983.2|3193
1666600800000|2022-10-24 08:40:00|10985.6|10981.6|10987.2|10983.2|10988.7|10984.7|10982.5|10978.5|4155
1666601100000|2022-10-24 08:45:00|10985.6|10981.6|10987.2|10983.2|10988.7|10984.7|10984|10980|2513
1666601400000|2022-10-24 08:50:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10987.2|10983.2|1369
1666601700000|2022-10-24 08:55:00|10991.8|10987.8|10993.4|10989.4|10996.5|10992.5|10991.8|10987.8|2395
1666602000000|2022-10-24 09:00:00|10991.8|10987.8|10998.1|10994.1|10998.1|10994.1|10990.3|10986.3|1338
1666602300000|2022-10-24 09:05:00|10998.9|10994.9|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|1686
1666602600000|2022-10-24 09:10:00|10998.1|10994.1|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|1937
1666602900000|2022-10-24 09:15:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|1616
1666603200000|2022-10-24 09:20:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|1962
1666603500000|2022-10-24 09:25:00|10999.7|10995.7|10996.5|10992.5|10999.7|10995.7|10995|10991|1135
1666603800000|2022-10-24 09:30:00|10995|10991|10996.5|10992.5|10999.7|10995.7|10993.4|10989.4|2496
1666604100000|2022-10-24 09:35:00|10995|10991|10996.5|10992.5|10998.1|10994.1|10995|10991|1332
1666604400000|2022-10-24 09:40:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|1063
1666604700000|2022-10-24 09:45:00|10996.5|10992.5|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|703
1666605000000|2022-10-24 09:50:00|10998.1|10994.1|11009|11005|11009|11005|10998.1|10994.1|4396
1666605300000|2022-10-24 09:55:00|11007.5|11003.5|11009|11005|11010.6|11006.6|11007.5|11003.5|1889
1666605600000|2022-10-24 10:00:00|11010.6|11006.6|11010.6|11006.6|11013.7|11009.7|11009|11005|2976
1666605900000|2022-10-24 10:05:00|11009|11005|11009|11005|11010.6|11006.6|11007.5|11003.5|1061
1666606200000|2022-10-24 10:10:00|11007.5|11003.5|11009|11005|11012.2|11008.2|11007.5|11003.5|1195
1666606500000|2022-10-24 10:15:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|1109
1666606800000|2022-10-24 10:20:00|11010.6|11006.6|11009|11005|11012.2|11008.2|11005.9|11001.9|1571
1666607100000|2022-10-24 10:25:00|11007.5|11003.5|11005.9|11001.9|11009|11005|11004.3|11000.3|1481
1666607400000|2022-10-24 10:30:00|11007.5|11003.5|11010.6|11006.6|11013.7|11009.7|11005.9|11001.9|1550
1666607700000|2022-10-24 10:35:00|11012.2|11008.2|11012.2|11008.2|11016.8|11012.8|11012.2|11008.2|2661
1666608000000|2022-10-24 10:40:00|11010.6|11006.6|11009|11005|11012.2|11008.2|11009|11005|795
1666608300000|2022-10-24 10:45:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11007.5|11003.5|3594
1666608600000|2022-10-24 10:50:00|11007.5|11003.5|11015.3|11011.3|11015.3|11011.3|11007.5|11003.5|1889
1666608900000|2022-10-24 10:55:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11013.7|11009.7|1172
1666609200000|2022-10-24 11:00:00|11015.3|11011.3|11021.5|11017.5|11021.5|11017.5|11015.3|11011.3|2878
1666609500000|2022-10-24 11:05:00|11020|11016|11018.4|11014.4|11023.1|11019.1|11016.8|11012.8|2805
1666609800000|2022-10-24 11:10:00|11020|11016|11015.3|11011.3|11021.5|11017.5|11015.3|11011.3|1234
1666610100000|2022-10-24 11:15:00|11014.5|11010.5|11016.8|11012.8|11016.8|11012.8|11013.7|11009.7|556
1666610400000|2022-10-24 11:20:00|11018.4|11014.4|11020|11016|11021.5|11017.5|11013.7|11009.7|2041
1666610700000|2022-10-24 11:25:00|11020.8|11016.8|11030.9|11026.9|11030.9|11026.9|11020.8|11016.8|3186
1666611000000|2022-10-24 11:30:00|11029.3|11025.3|11030.9|11026.9|11032.5|11028.5|11027.8|11023.8|2741
1666611300000|2022-10-24 11:35:00|11029.3|11025.3|11026.2|11022.2|11030.9|11026.9|11026.2|11022.2|1273
1666611600000|2022-10-24 11:40:00|11024.7|11020.7|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|1976
1666611900000|2022-10-24 11:45:00|11027.8|11023.8|11021.5|11017.5|11027.8|11023.8|11021.5|11017.5|1944
1666612200000|2022-10-24 11:50:00|11023.1|11019.1|11016.8|11012.8|11023.1|11019.1|11016.8|11012.8|1544
1666612500000|2022-10-24 11:55:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11016.8|11012.8|1299
1666612800000|2022-10-24 12:00:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11012.2|11008.2|3675
1666613100000|2022-10-24 12:05:00|11016.8|11012.8|11012.2|11008.2|11021.5|11017.5|11012.2|11008.2|2297
1666613400000|2022-10-24 12:10:00|11015.3|11011.3|11012.2|11008.2|11018.4|11014.4|11012.2|11008.2|2861
1666613700000|2022-10-24 12:15:00|11013.7|11009.7|11005.9|11001.9|11013.7|11009.7|11001.2|10997.2|3505
1666614000000|2022-10-24 12:20:00|11004.3|11000.3|10995|10991|11004.3|11000.3|10993.4|10989.4|7616
1666614300000|2022-10-24 12:25:00|10996.5|10992.5|10996.5|10992.5|10999.7|10995.7|10991.8|10987.8|4740
1666614600000|2022-10-24 12:30:00|10995|10991|10993.4|10989.4|10996.5|10992.5|10990.3|10986.3|3614
1666614900000|2022-10-24 12:35:00|10991.8|10987.8|10998.1|10994.1|10999.7|10995.7|10988.7|10984.7|4711
1666615200000|2022-10-24 12:40:00|10999.7|10995.7|11010.6|11006.6|11010.6|11006.6|10998.1|10994.1|6351
1666615500000|2022-10-24 12:45:00|11009|11005|11002.8|10998.8|11013.7|11009.7|11002.8|10998.8|6359
1666615800000|2022-10-24 12:50:00|11001.2|10997.2|11002.8|10998.8|11005.9|11001.9|11001.2|10997.2|2485
1666616100000|2022-10-24 12:55:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|10999.7|10995.7|5053
1666616400000|2022-10-24 13:00:00|11004.3|11000.3|11001.2|10997.2|11005.9|11001.9|10996.5|10992.5|3840
1666616700000|2022-10-24 13:05:00|10999.7|10995.7|10993.4|10989.4|11002.8|10998.8|10988.7|10984.7|6530
1666617000000|2022-10-24 13:10:00|10991.8|10987.8|10985.6|10981.6|10993.4|10989.4|10985.6|10981.6|5472
1666617300000|2022-10-24 13:15:00|10987.2|10983.2|10976.2|10972.2|10987.2|10983.2|10973.1|10969.1|11028
1666617600000|2022-10-24 13:20:00|10974.7|10970.7|10971.5|10967.5|10977.8|10973.8|10970|10966|7130
1666617900000|2022-10-24 13:25:00|10970|10966|10973.1|10969.1|10973.1|10969.1|10966.8|10962.8|6761
1666618200000|2022-10-24 13:30:00|10974.7|10970.7|10974.7|10970.7|10982.5|10978.5|10970|10966|8061
1666618500000|2022-10-24 13:35:00|10973.1|10969.1|10966.8|10962.8|10974.7|10970.7|10966.8|10962.8|4070
1666618800000|2022-10-24 13:40:00|10965.3|10961.3|10959|10955|10965.3|10961.3|10954.3|10950.3|9608
1666619100000|2022-10-24 13:45:00|10977.8|10973.8|10976.2|10972.2|10993.4|10989.4|10970|10966|19250
1666619400000|2022-10-24 13:50:00|10977.8|10973.8|10993.4|10989.4|10993.4|10989.4|10976.2|10972.2|9067
1666619700000|2022-10-24 13:55:00|10995|10991|10985.6|10981.6|11004.3|11000.3|10982.5|10978.5|14273
1666620000000|2022-10-24 14:00:00|10984|10980|10974.7|10970.7|10987.2|10983.2|10974.7|10970.7|8175
1666620300000|2022-10-24 14:05:00|10973.1|10969.1|10968.4|10964.4|10977.8|10973.8|10963.7|10959.7|8196
1666620600000|2022-10-24 14:10:00|10966.8|10962.8|10968.4|10964.4|10973.1|10969.1|10966.8|10962.8|7123
1666620900000|2022-10-24 14:15:00|10970|10966|10960.6|10956.6|10970|10966|10955.9|10951.9|7873
1666621200000|2022-10-24 14:20:00|10962.2|10958.2|10946.5|10942.5|10962.2|10958.2|10943.4|10939.4|11905
1666621500000|2022-10-24 14:25:00|10948.1|10944.1|10954.3|10950.3|10955.9|10951.9|10945|10941|7808
1666621800000|2022-10-24 14:30:00|10952.8|10948.8|10957.5|10953.5|10959|10955|10949.7|10945.7|6095
1666622100000|2022-10-24 14:35:00|10959|10955|10960.6|10956.6|10962.2|10958.2|10957.5|10953.5|5338
1666622400000|2022-10-24 14:40:00|10962.2|10958.2|10960.6|10956.6|10965.3|10961.3|10955.9|10951.9|7565
1666622700000|2022-10-24 14:45:00|10959|10955|10959|10955|10962.2|10958.2|10951.2|10947.2|5402
1666623000000|2022-10-24 14:50:00|10957.5|10953.5|10962.2|10958.2|10970|10966|10957.5|10953.5|4668
1666623300000|2022-10-24 14:55:00|10963.7|10959.7|10970|10966|10971.5|10967.5|10962.2|10958.2|4849
1666623600000|2022-10-24 15:00:00|10971.5|10967.5|10963.7|10959.7|10971.5|10967.5|10962.2|10958.2|5034
1666623900000|2022-10-24 15:05:00|10964.5|10960.5|10965.3|10961.3|10968.4|10964.4|10962.2|10958.2|5545
1666624200000|2022-10-24 15:10:00|10963.7|10959.7|10968.4|10964.4|10970|10966|10963.7|10959.7|3936
1666624500000|2022-10-24 15:15:00|10970|10966|10970|10966|10974.7|10970.7|10966.8|10962.8|3695
1666624800000|2022-10-24 15:20:00|10971.5|10967.5|10982.5|10978.5|10982.5|10978.5|10971.5|10967.5|5361
1666625100000|2022-10-24 15:25:00|10980.9|10976.9|10976.2|10972.2|10980.9|10976.9|10973.1|10969.1|5812
1666625400000|2022-10-24 15:30:00|10977.8|10973.8|10976.2|10972.2|10979.3|10975.3|10974.7|10970.7|3460
1666625700000|2022-10-24 15:35:00|10974.7|10970.7|10982.5|10978.5|10982.5|10978.5|10973.1|10969.1|2726
1666626000000|2022-10-24 15:40:00|10984|10980|10982.5|10978.5|10985.6|10981.6|10980.9|10976.9|2354
1666626300000|2022-10-24 15:45:00|10980.9|10976.9|10990.3|10986.3|10990.3|10986.3|10977.8|10973.8|4009
1666626600000|2022-10-24 15:50:00|10991.8|10987.8|10996.5|10992.5|10996.5|10992.5|10988.7|10984.7|6704
1666626900000|2022-10-24 15:55:00|10995|10991|10998.1|10994.1|10998.1|10994.1|10991.8|10987.8|3095
1666627200000|2022-10-24 16:00:00|10996.5|10992.5|10991.8|10987.8|10998.1|10994.1|10991.8|10987.8|2605
1666627500000|2022-10-24 16:05:00|10993.4|10989.4|10995|10991|10996.5|10992.5|10990.3|10986.3|1723
1666627800000|2022-10-24 16:10:00|10996.5|10992.5|10998.1|10994.1|10999.7|10995.7|10995|10991|2629
1666628100000|2022-10-24 16:15:00|10999.7|10995.7|11002.8|10998.8|11002.8|10998.8|10996.5|10992.5|2993
1666628400000|2022-10-24 16:20:00|11001.2|10997.2|11004.3|11000.3|11004.3|11000.3|10998.1|10994.1|1698
1666628700000|2022-10-24 16:25:00|11003.6|10999.6|11002.8|10998.8|11005.9|11001.9|11001.2|10997.2|2537
1666629000000|2022-10-24 16:30:00|11001.2|10997.2|11005.9|11001.9|11007.5|11003.5|11001.2|10997.2|3258
1666629300000|2022-10-24 16:35:00|11005.1|11001.1|10998.1|10994.1|11005.1|11001.1|10996.5|10992.5|3732
1666629600000|2022-10-24 16:40:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10995|10991|2903
1666629900000|2022-10-24 16:45:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10995|10991|1904
1666630200000|2022-10-24 16:50:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|1792
1666630500000|2022-10-24 16:55:00|10995|10991|10988.7|10984.7|10996.5|10992.5|10988.7|10984.7|2067
1666630800000|2022-10-24 17:00:00|10987.9|10983.9|10987.2|10983.2|10988.7|10984.7|10985.6|10981.6|1905
1666631100000|2022-10-24 17:05:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10985.6|10981.6|1711
1666631400000|2022-10-24 17:10:00|10985.6|10981.6|10984|10980|10987.2|10983.2|10984|10980|1216
1666631700000|2022-10-24 17:15:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10982.5|10978.5|1556
1666632000000|2022-10-24 17:20:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|1286
1666632300000|2022-10-24 17:25:00|10982.5|10978.5|10979.3|10975.3|10982.5|10978.5|10979.3|10975.3|678
1666632600000|2022-10-24 17:30:00|10980.1|10976.1|10982.5|10978.5|10982.5|10978.5|10980.1|10976.1|1759
1666632900000|2022-10-24 17:35:00|10984|10980|10985.6|10981.6|10987.2|10983.2|10982.5|10978.5|1951
1666633200000|2022-10-24 17:40:00|10984|10980|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|2389
1666633500000|2022-10-24 17:45:00|10984|10980|10980.9|10976.9|10984|10980|10980.9|10976.9|2235
1666633800000|2022-10-24 17:50:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|807
1666634100000|2022-10-24 17:55:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|2770
1666634400000|2022-10-24 18:00:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|1478
1666634700000|2022-10-24 18:05:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|1029
1666635000000|2022-10-24 18:10:00|10980.9|10976.9|10977.8|10973.8|10980.9|10976.9|10976.2|10972.2|938
1666635300000|2022-10-24 18:15:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|1238
1666635600000|2022-10-24 18:20:00|10974.7|10970.7|10971.5|10967.5|10974.7|10970.7|10971.5|10967.5|996
1666635900000|2022-10-24 18:25:00|10973.1|10969.1|10971.5|10967.5|10974.7|10970.7|10970|10966|591
1666636200000|2022-10-24 18:30:00|10973.1|10969.1|10976.2|10972.2|10976.2|10972.2|10973.1|10969.1|929
1666636500000|2022-10-24 18:35:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|294
1666636800000|2022-10-24 18:40:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|2013
1666637100000|2022-10-24 18:45:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|934
1666637400000|2022-10-24 18:50:00|10973.1|10969.1|10974.7|10970.7|10976.2|10972.2|10973.1|10969.1|2311
1666637700000|2022-10-24 18:55:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10971.5|10967.5|6363
1666638000000|2022-10-24 19:00:00|10977.8|10973.8|10980.9|10976.9|10982.5|10978.5|10976.2|10972.2|4066
1666638300000|2022-10-24 19:05:00|10979.3|10975.3|10976.2|10972.2|10979.3|10975.3|10974.7|10970.7|2799
1666638600000|2022-10-24 19:10:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10974.7|10970.7|4060
1666638900000|2022-10-24 19:15:00|10976.2|10972.2|10974.7|10970.7|10977.8|10973.8|10973.1|10969.1|4831
1666639200000|2022-10-24 19:20:00|10973.1|10969.1|10973.1|10969.1|10976.2|10972.2|10973.1|10969.1|2764
1666639500000|2022-10-24 19:25:00|10971.5|10967.5|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|1785
1666639800000|2022-10-24 19:30:00|10971.5|10967.5|10970|10966|10973.1|10969.1|10970|10966|2655
1666640100000|2022-10-24 19:35:00|10971.5|10967.5|10974.7|10970.7|10976.2|10972.2|10971.5|10967.5|5040
1666640400000|2022-10-24 19:40:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|2045
1666640700000|2022-10-24 19:45:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10973.1|10969.1|1830
1666641000000|2022-10-24 19:50:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|1435
1666641300000|2022-10-24 19:55:00|10972.3|10968.3|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|4132
1666641600000|2022-10-24 20:00:00|10971.5|10967.5|10968.4|10964.4|10971.5|10967.5|10966.8|10962.8|2920
1666641900000|2022-10-24 20:05:00|10970|10966|10973.1|10969.1|10973.1|10969.1|10968.4|10964.4|1167
1666642200000|2022-10-24 20:10:00|10971.5|10967.5|10968.4|10964.4|10973.1|10969.1|10968.4|10964.4|2544
1666642500000|2022-10-24 20:15:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|1180
1666642800000|2022-10-24 20:20:00|10965.3|10961.3|10968.4|10964.4|10968.4|10964.4|10965.3|10961.3|2757
1666643100000|2022-10-24 20:25:00|10966.8|10962.8|10970|10966|10970|10966|10965.3|10961.3|1511
1666643400000|2022-10-24 20:30:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|434
1666643700000|2022-10-24 20:35:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10968.4|10964.4|1441
1666644000000|2022-10-24 20:40:00|10973.1|10969.1|10970|10966|10973.1|10969.1|10968.4|10964.4|1009
1666644300000|2022-10-24 20:45:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10968.4|10964.4|1323
1666644600000|2022-10-24 20:50:00|10968.4|10964.4|10971.5|10967.5|10971.5|10967.5|10968.4|10964.4|2182
1666644900000|2022-10-24 20:55:00|10970|10966|10970|10966|10971.5|10967.5|10970|10966|1130
1666648800000|2022-10-24 22:00:00|10966.8|10962.8|10968.4|10964.4|10970|10966|10965.3|10961.3|984
1666649100000|2022-10-24 22:05:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|92
1666649400000|2022-10-24 22:10:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|1166
1666649700000|2022-10-24 22:15:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|128
1666650000000|2022-10-24 22:20:00|10976.2|10972.2|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|1107
1666650300000|2022-10-24 22:25:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|269
1666650600000|2022-10-24 22:30:00|||||||||35
1666650900000|2022-10-24 22:35:00|||||||||54
1666651200000|2022-10-24 22:40:00|10980.1|10976.1|10979.3|10975.3|10980.1|10976.1|10979.3|10975.3|76
1666651500000|2022-10-24 22:45:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|206
1666651800000|2022-10-24 22:50:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|151
1666652100000|2022-10-24 22:55:00|10984|10980|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|448
1666652400000|2022-10-24 23:00:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|395
1666652700000|2022-10-24 23:05:00|||||||||108
1666653000000|2022-10-24 23:10:00|10984|10980|10984|10980|10984|10980|10982.5|10978.5|185
1666653300000|2022-10-24 23:15:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|383
1666653600000|2022-10-24 23:20:00|||||||||188
1666653900000|2022-10-24 23:25:00|||||||||104
1666654200000|2022-10-24 23:30:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|651
1666654500000|2022-10-24 23:35:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|1031
1666654800000|2022-10-24 23:40:00|10986.4|10982.4|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|667
1666655100000|2022-10-24 23:45:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|665
1666655400000|2022-10-24 23:50:00|10985.6|10981.6|10984|10980|10987.2|10983.2|10984|10980|509
1666655700000|2022-10-24 23:55:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|239
1666656000000|2022-10-25 00:00:00|10985.6|10981.6|10985.6|10981.6|10988.7|10984.7|10985.6|10981.6|573
1666656300000|2022-10-25 00:05:00|10984|10980|10987.2|10983.2|10987.2|10983.2|10980.9|10976.9|418
1666656600000|2022-10-25 00:10:00|10985.6|10981.6|10987.2|10983.2|10988.7|10984.7|10982.5|10978.5|877
1666656900000|2022-10-25 00:15:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|256
1666657200000|2022-10-25 00:20:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|172
1666657500000|2022-10-25 00:25:00|10986.4|10982.4|10990.3|10986.3|10993.4|10989.4|10985.6|10981.6|1530
1666657800000|2022-10-25 00:30:00|10991.8|10987.8|10990.3|10986.3|10993.4|10989.4|10990.3|10986.3|508
1666658100000|2022-10-25 00:35:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|791
1666658400000|2022-10-25 00:40:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|483
1666658700000|2022-10-25 00:45:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|253
1666659000000|2022-10-25 00:50:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|593
1666659300000|2022-10-25 00:55:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|198
1666659600000|2022-10-25 01:00:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|970
1666659900000|2022-10-25 01:05:00|10991.8|10987.8|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|210
1666660200000|2022-10-25 01:10:00|10990.3|10986.3|10991.8|10987.8|10994.2|10990.2|10990.3|10986.3|1130
1666660500000|2022-10-25 01:15:00|10991.1|10987.1|10990.3|10986.3|10991.1|10987.1|10987.2|10983.2|1480
1666660800000|2022-10-25 01:20:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|564
1666661100000|2022-10-25 01:25:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|822
1666661400000|2022-10-25 01:30:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|751
1666661700000|2022-10-25 01:35:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10990.3|10986.3|563
1666662000000|2022-10-25 01:40:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|750
1666662300000|2022-10-25 01:45:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|463
1666662600000|2022-10-25 01:50:00|10991.1|10987.1|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|639
1666662900000|2022-10-25 01:55:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|208
1666663200000|2022-10-25 02:00:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|234
1666663500000|2022-10-25 02:05:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|273
1666663800000|2022-10-25 02:10:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|1342
1666664100000|2022-10-25 02:15:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|497
1666664400000|2022-10-25 02:20:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|1039
1666664700000|2022-10-25 02:25:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|547
1666665000000|2022-10-25 02:30:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|350
1666665300000|2022-10-25 02:35:00|10988.7|10984.7|10985.6|10981.6|10988.7|10984.7|10985.6|10981.6|862
1666665600000|2022-10-25 02:40:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|388
1666665900000|2022-10-25 02:45:00|||||||||174
1666666200000|2022-10-25 02:50:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|92
1666666500000|2022-10-25 02:55:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|130
1666666800000|2022-10-25 03:00:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|149
1666667100000|2022-10-25 03:05:00|||||||||108
1666667400000|2022-10-25 03:10:00|||||||||153
1666667700000|2022-10-25 03:15:00|||||||||74
1666668000000|2022-10-25 03:20:00|10989.5|10985.5|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|487
1666668300000|2022-10-25 03:25:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|523
1666668600000|2022-10-25 03:30:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|231
1666668900000|2022-10-25 03:35:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|203
1666669200000|2022-10-25 03:40:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|136
1666669500000|2022-10-25 03:45:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|258
1666669800000|2022-10-25 03:50:00|||||||||533
1666670100000|2022-10-25 03:55:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|277
1666670400000|2022-10-25 04:00:00|||||||||749
1666670700000|2022-10-25 04:05:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|142
1666671000000|2022-10-25 04:10:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|414
1666671300000|2022-10-25 04:15:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|355
1666671600000|2022-10-25 04:20:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|426
1666671900000|2022-10-25 04:25:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|837
1666672200000|2022-10-25 04:30:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|270
1666672500000|2022-10-25 04:35:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|322
1666672800000|2022-10-25 04:40:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|584
1666673100000|2022-10-25 04:45:00|||||||||13
1666673400000|2022-10-25 04:50:00|||||||||258
1666673700000|2022-10-25 04:55:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|127
1666674000000|2022-10-25 05:00:00|||||||||46
1666674300000|2022-10-25 05:05:00|||||||||29
1666674600000|2022-10-25 05:10:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|871
1666674900000|2022-10-25 05:15:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|574
1666675200000|2022-10-25 05:20:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|794
1666675500000|2022-10-25 05:25:00|||||||||442
1666675800000|2022-10-25 05:30:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|1241
1666676100000|2022-10-25 05:35:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|80
1666676400000|2022-10-25 05:40:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|596
1666676700000|2022-10-25 05:45:00|||||||||15
1666677000000|2022-10-25 05:50:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|1050
1666677300000|2022-10-25 05:55:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|430
1666677600000|2022-10-25 06:00:00|10993.4|10989.4|10998.1|10994.1|10999.7|10995.7|10991.8|10987.8|2248
1666677900000|2022-10-25 06:05:00|10999.7|10995.7|10996.5|10992.5|10999.7|10995.7|10995|10991|977
1666678200000|2022-10-25 06:10:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|840
1666678500000|2022-10-25 06:15:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|932
1666678800000|2022-10-25 06:20:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|1158
1666679100000|2022-10-25 06:25:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11001.2|10997.2|2125
1666679400000|2022-10-25 06:30:00|11002.8|10998.8|11005.9|11001.9|11007.5|11003.5|11002.8|10998.8|4035
1666679700000|2022-10-25 06:35:00|11004.3|11000.3|11005.9|11001.9|11007.5|11003.5|11002.8|10998.8|1624
1666680000000|2022-10-25 06:40:00|11007.5|11003.5|11009|11005|11010.6|11006.6|11004.3|11000.3|1448
1666680300000|2022-10-25 06:45:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11009|11005|2122
1666680600000|2022-10-25 06:50:00|11012.2|11008.2|11009|11005|11013.7|11009.7|11009|11005|2126
1666680900000|2022-10-25 06:55:00|11010.6|11006.6|11013.7|11009.7|11015.3|11011.3|11010.6|11006.6|2242
1666681200000|2022-10-25 07:00:00|11015.3|11011.3|11010.6|11006.6|11018.4|11014.4|11010.6|11006.6|4232
1666681500000|2022-10-25 07:05:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11009|11005|2070
1666681800000|2022-10-25 07:10:00|11009|11005|11007.5|11003.5|11010.6|11006.6|11007.5|11003.5|1485
1666682100000|2022-10-25 07:15:00|11005.9|11001.9|11010.6|11006.6|11010.6|11006.6|11004.3|11000.3|2301
1666682400000|2022-10-25 07:20:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|1077
1666682700000|2022-10-25 07:25:00|11010.6|11006.6|11005.9|11001.9|11010.6|11006.6|11005.9|11001.9|980
1666683000000|2022-10-25 07:30:00|11007.5|11003.5|11012.2|11008.2|11012.2|11008.2|11007.5|11003.5|2312
1666683300000|2022-10-25 07:35:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11009|11005|1431
1666683600000|2022-10-25 07:40:00|11010.6|11006.6|11007.5|11003.5|11012.2|11008.2|11005.9|11001.9|2458
1666683900000|2022-10-25 07:45:00|11005.9|11001.9|11004.3|11000.3|11007.5|11003.5|11002.8|10998.8|1531
1666684200000|2022-10-25 07:50:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|1126
1666684500000|2022-10-25 07:55:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11004.3|11000.3|1202
1666684800000|2022-10-25 08:00:00|11009|11005|11012.2|11008.2|11012.2|11008.2|11005.9|11001.9|2858
1666685100000|2022-10-25 08:05:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|1093
1666685400000|2022-10-25 08:10:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|1056
1666685700000|2022-10-25 08:15:00|11013.7|11009.7|11010.6|11006.6|11013.7|11009.7|11009|11005|1027
1666686000000|2022-10-25 08:20:00|11012.2|11008.2|11010.6|11006.6|11013.7|11009.7|11009|11005|930
1666686300000|2022-10-25 08:25:00|11009|11005|11010.6|11006.6|11012.2|11008.2|11009|11005|1788
1666686600000|2022-10-25 08:30:00|11012.2|11008.2|11009|11005|11012.2|11008.2|11007.5|11003.5|1724
1666686900000|2022-10-25 08:35:00|11007.5|11003.5|11009|11005|11009|11005|11005.9|11001.9|879
1666687200000|2022-10-25 08:40:00|11010.6|11006.6|11007.5|11003.5|11010.6|11006.6|11007.5|11003.5|523
1666687500000|2022-10-25 08:45:00|11009|11005|11009|11005|11010.6|11006.6|11007.5|11003.5|805
1666687800000|2022-10-25 08:50:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|399
1666688100000|2022-10-25 08:55:00|11009.8|11005.8|11015.3|11011.3|11016.8|11012.8|11009|11005|2192
1666688400000|2022-10-25 09:00:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|1744
1666688700000|2022-10-25 09:05:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|817
1666689000000|2022-10-25 09:10:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|4141
1666689300000|2022-10-25 09:15:00|11010.6|11006.6|11013.7|11009.7|11013.7|11009.7|11010.6|11006.6|1011
1666689600000|2022-10-25 09:20:00|11012.9|11008.9|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|1098
1666689900000|2022-10-25 09:25:00|11012.2|11008.2|11010.6|11006.6|11013.7|11009.7|11010.6|11006.6|1615
1666690200000|2022-10-25 09:30:00|11009|11005|11007.5|11003.5|11010.6|11006.6|11007.5|11003.5|2227
1666690500000|2022-10-25 09:35:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|1218
1666690800000|2022-10-25 09:40:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|653
1666691100000|2022-10-25 09:45:00|11009|11005|11009|11005|11010.6|11006.6|11007.5|11003.5|740
1666691400000|2022-10-25 09:50:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|525
1666691700000|2022-10-25 09:55:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|836
1666692000000|2022-10-25 10:00:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11010.6|11006.6|1182
1666692300000|2022-10-25 10:05:00|11012.2|11008.2|11015.3|11011.3|11016.8|11012.8|11010.6|11006.6|1777
1666692600000|2022-10-25 10:10:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11012.2|11008.2|1137
1666692900000|2022-10-25 10:15:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|858
1666693200000|2022-10-25 10:20:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|529
1666693500000|2022-10-25 10:25:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|4477
1666693800000|2022-10-25 10:30:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|500
1666694100000|2022-10-25 10:35:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|1156
1666694400000|2022-10-25 10:40:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|906
1666694700000|2022-10-25 10:45:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11016.8|11012.8|827
1666695000000|2022-10-25 10:50:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|957
1666695300000|2022-10-25 10:55:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|1169
1666695600000|2022-10-25 11:00:00|11016.8|11012.8|11015.3|11011.3|11018.4|11014.4|11013.7|11009.7|1282
1666695900000|2022-10-25 11:05:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|544
1666696200000|2022-10-25 11:10:00|||||||||376
1666696500000|2022-10-25 11:15:00|11015.3|11011.3|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|371
1666696800000|2022-10-25 11:20:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|1328
1666697100000|2022-10-25 11:25:00|11020|11016|11023.1|11019.1|11023.1|11019.1|11020|11016|2368
1666697400000|2022-10-25 11:30:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|3627
1666697700000|2022-10-25 11:35:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11020|11016|5799
1666698000000|2022-10-25 11:40:00|11026.2|11022.2|11030.9|11026.9|11032.5|11028.5|11026.2|11022.2|10110
1666698300000|2022-10-25 11:45:00|11032.5|11028.5|11027.8|11023.8|11032.5|11028.5|11027.8|11023.8|3858
1666698600000|2022-10-25 11:50:00|11027|11023|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|2193
1666698900000|2022-10-25 11:55:00|11026.2|11022.2|11024.7|11020.7|11029.3|11025.3|11024.7|11020.7|1755
1666699200000|2022-10-25 12:00:00|11026.2|11022.2|11023.1|11019.1|11027.8|11023.8|11021.5|11017.5|2033
1666699500000|2022-10-25 12:05:00|11024.7|11020.7|11018.4|11014.4|11024.7|11020.7|11016.8|11012.8|4440
1666699800000|2022-10-25 12:10:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|3952
1666700100000|2022-10-25 12:15:00|11016.8|11012.8|11023.1|11019.1|11027.8|11023.8|11016.8|11012.8|2745
1666700400000|2022-10-25 12:20:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11018.4|11014.4|5113
1666700700000|2022-10-25 12:25:00|11026.2|11022.2|11021.5|11017.5|11027.8|11023.8|11020|11016|4498
1666701000000|2022-10-25 12:30:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11020|11016|2915
1666701300000|2022-10-25 12:35:00|11020|11016|11018.4|11014.4|11021.5|11017.5|11016.8|11012.8|3096
1666701600000|2022-10-25 12:40:00|11020|11016|11026.2|11022.2|11026.2|11022.2|11018.4|11014.4|3874
1666701900000|2022-10-25 12:45:00|11027.8|11023.8|11029.3|11025.3|11030.9|11026.9|11024.7|11020.7|3708
1666702200000|2022-10-25 12:50:00|11027.8|11023.8|11026.2|11022.2|11029.3|11025.3|11024.7|11020.7|2384
1666702500000|2022-10-25 12:55:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11026.2|11022.2|3652
1666702800000|2022-10-25 13:00:00|11030.9|11026.9|11027.8|11023.8|11030.9|11026.9|11026.2|11022.2|5147
1666703100000|2022-10-25 13:05:00|11026.2|11022.2|11035.6|11031.6|11035.6|11031.6|11026.2|11022.2|8396
1666703400000|2022-10-25 13:10:00|11034|11030|11040.3|11036.3|11041.8|11037.8|11034|11030|9932
1666703700000|2022-10-25 13:15:00|11038.7|11034.7|11043.4|11039.4|11043.4|11039.4|11037.2|11033.2|9577
1666704000000|2022-10-25 13:20:00|11041.8|11037.8|11045|11041|11046.5|11042.5|11038.7|11034.7|8595
1666704300000|2022-10-25 13:25:00|11046.5|11042.5|11062.2|11058.2|11063.7|11059.7|11045|11041|15918
1666704600000|2022-10-25 13:30:00|11060.6|11056.6|11068.4|11064.4|11073.1|11069.1|11059|11055|18992
1666704900000|2022-10-25 13:35:00|11070|11066|11068.4|11064.4|11071.5|11067.5|11060.6|11056.6|9422
1666705200000|2022-10-25 13:40:00|11066.8|11062.8|11079.3|11075.3|11079.3|11075.3|11066.8|11062.8|11230
1666705500000|2022-10-25 13:45:00|11080.9|11076.9|11088.7|11084.7|11088.7|11084.7|11076.2|11072.2|11267
1666705800000|2022-10-25 13:50:00|11090.3|11086.3|11080.9|11076.9|11090.3|11086.3|11079.3|11075.3|10489
1666706100000|2022-10-25 13:55:00|11079.3|11075.3|11080.9|11076.9|11082.5|11078.5|11077.8|11073.8|9376
1666706400000|2022-10-25 14:00:00|11081.7|11077.7|11084|11080|11091.8|11087.8|11076.2|11072.2|18719
1666706700000|2022-10-25 14:05:00|11082.5|11078.5|11077.8|11073.8|11084|11080|11074.7|11070.7|8717
1666707000000|2022-10-25 14:10:00|11076.2|11072.2|11084|11080|11085.6|11081.6|11074.7|11070.7|7708
1666707300000|2022-10-25 14:15:00|11085.6|11081.6|11082.5|11078.5|11088.7|11084.7|11077.8|11073.8|7799
1666707600000|2022-10-25 14:20:00|11084|11080|11079.3|11075.3|11085.6|11081.6|11077.8|11073.8|4921
1666707900000|2022-10-25 14:25:00|11077.8|11073.8|11085.6|11081.6|11085.6|11081.6|11077.8|11073.8|5300
1666708200000|2022-10-25 14:30:00|11084|11080|11085.6|11081.6|11091.8|11087.8|11082.5|11078.5|7065
1666708500000|2022-10-25 14:35:00|11087.2|11083.2|11073.1|11069.1|11087.2|11083.2|11073.1|11069.1|9590
1666708800000|2022-10-25 14:40:00|11074.7|11070.7|11082.5|11078.5|11082.5|11078.5|11073.1|11069.1|8810
1666709100000|2022-10-25 14:45:00|11080.9|11076.9|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|3702
1666709400000|2022-10-25 14:50:00|11079.3|11075.3|11074.7|11070.7|11082.5|11078.5|11073.1|11069.1|4904
1666709700000|2022-10-25 14:55:00|11076.2|11072.2|11071.5|11067.5|11079.3|11075.3|11070|11066|12479
1666710000000|2022-10-25 15:00:00|11073.1|11069.1|11077.8|11073.8|11079.3|11075.3|11071.5|11067.5|6946
1666710300000|2022-10-25 15:05:00|11079.3|11075.3|11087.2|11083.2|11090.3|11086.3|11079.3|11075.3|11539
1666710600000|2022-10-25 15:10:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11082.5|11078.5|5249
1666710900000|2022-10-25 15:15:00|11085.6|11081.6|11079.3|11075.3|11087.2|11083.2|11077.8|11073.8|5187
1666711200000|2022-10-25 15:20:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11077.8|11073.8|4620
1666711500000|2022-10-25 15:25:00|11082.5|11078.5|11090.3|11086.3|11091.8|11087.8|11082.5|11078.5|7532
1666711800000|2022-10-25 15:30:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11088.7|11084.7|5095
1666712100000|2022-10-25 15:35:00|11093.4|11089.4|11099.7|11095.7|11101.2|11097.2|11093.4|11089.4|12379
1666712400000|2022-10-25 15:40:00|11098.1|11094.1|11093.4|11089.4|11098.1|11094.1|11093.4|11089.4|5589
1666712700000|2022-10-25 15:45:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|3797
1666713000000|2022-10-25 15:50:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|2144
1666713300000|2022-10-25 15:55:00|11091.8|11087.8|11084|11080|11093.4|11089.4|11082.5|11078.5|6260
1666713600000|2022-10-25 16:00:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|4095
1666713900000|2022-10-25 16:05:00|11079.3|11075.3|11080.9|11076.9|11084|11080|11079.3|11075.3|3033
1666714200000|2022-10-25 16:10:00|11079.3|11075.3|11077.8|11073.8|11080.9|11076.9|11074.7|11070.7|5056
1666714500000|2022-10-25 16:15:00|11079.3|11075.3|11077.8|11073.8|11080.9|11076.9|11076.2|11072.2|4401
1666714800000|2022-10-25 16:20:00|11079.3|11075.3|11074.7|11070.7|11079.3|11075.3|11073.1|11069.1|6089
1666715100000|2022-10-25 16:25:00|11073.1|11069.1|11066.8|11062.8|11074.7|11070.7|11065.3|11061.3|10354
1666715400000|2022-10-25 16:30:00|11068.4|11064.4|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|3832
1666715700000|2022-10-25 16:35:00|11070|11066|11071.5|11067.5|11073.1|11069.1|11066.8|11062.8|4796
1666716000000|2022-10-25 16:40:00|11070|11066|11068.4|11064.4|11071.5|11067.5|11066.8|11062.8|2875
1666716300000|2022-10-25 16:45:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|3161
1666716600000|2022-10-25 16:50:00|11066.8|11062.8|11065.3|11061.3|11070|11066|11065.3|11061.3|2725
1666716900000|2022-10-25 16:55:00|11066.8|11062.8|11068.4|11064.4|11070|11066|11066.8|11062.8|3178
1666717200000|2022-10-25 17:00:00|11070|11066|11062.2|11058.2|11073.1|11069.1|11060.6|11056.6|7276
1666717500000|2022-10-25 17:05:00|11060.6|11056.6|11071.5|11067.5|11071.5|11067.5|11060.6|11056.6|4825
1666717800000|2022-10-25 17:10:00|11070|11066|11063.7|11059.7|11073.1|11069.1|11063.7|11059.7|5708
1666718100000|2022-10-25 17:15:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|4122
1666718400000|2022-10-25 17:20:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|1453
1666718700000|2022-10-25 17:25:00|11065.3|11061.3|11062.2|11058.2|11068.4|11064.4|11062.2|11058.2|3002
1666719000000|2022-10-25 17:30:00|11063.7|11059.7|11066.8|11062.8|11068.4|11064.4|11063.7|11059.7|3686
1666719300000|2022-10-25 17:35:00|11065.3|11061.3|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|3652
1666719600000|2022-10-25 17:40:00|11065.3|11061.3|11062.2|11058.2|11065.3|11061.3|11060.6|11056.6|4739
1666719900000|2022-10-25 17:45:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|4124
1666720200000|2022-10-25 17:50:00|11064.5|11060.5|11063.7|11059.7|11066.8|11062.8|11062.2|11058.2|2263
1666720500000|2022-10-25 17:55:00|11065.3|11061.3|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|2367
1666720800000|2022-10-25 18:00:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|2379
1666721100000|2022-10-25 18:05:00|11068.4|11064.4|11070|11066|11071.5|11067.5|11068.4|11064.4|1996
1666721400000|2022-10-25 18:10:00|11071.5|11067.5|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|1954
1666721700000|2022-10-25 18:15:00|11070|11066|11070|11066|11070|11066|11066.8|11062.8|4289
1666722000000|2022-10-25 18:20:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11068.4|11064.4|5856
1666722300000|2022-10-25 18:25:00|11070.8|11066.8|11071.5|11067.5|11073.1|11069.1|11070|11066|3194
1666722600000|2022-10-25 18:30:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11070|11066|3727
1666722900000|2022-10-25 18:35:00|11068.4|11064.4|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|1872
1666723200000|2022-10-25 18:40:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|1838
1666723500000|2022-10-25 18:45:00|11060.6|11056.6|11059|11055|11062.2|11058.2|11057.5|11053.5|3329
1666723800000|2022-10-25 18:50:00|11057.5|11053.5|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|1466
1666724100000|2022-10-25 18:55:00|11059|11055|11057.5|11053.5|11060.6|11056.6|11055.9|11051.9|4992
1666724400000|2022-10-25 19:00:00|11055.9|11051.9|11055.9|11051.9|11059|11055|11055.9|11051.9|2325
1666724700000|2022-10-25 19:05:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|3492
1666725000000|2022-10-25 19:10:00|11057.5|11053.5|11062.2|11058.2|11062.2|11058.2|11055.9|11051.9|2325
1666725300000|2022-10-25 19:15:00|11063.7|11059.7|11065.3|11061.3|11066.8|11062.8|11062.2|11058.2|2489
1666725600000|2022-10-25 19:20:00|11066.8|11062.8|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|1124
1666725900000|2022-10-25 19:25:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|1313
1666726200000|2022-10-25 19:30:00|11066.8|11062.8|11063.7|11059.7|11068.4|11064.4|11063.7|11059.7|3955
1666726500000|2022-10-25 19:35:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|2320
1666726800000|2022-10-25 19:40:00|11063.7|11059.7|11066.8|11062.8|11068.4|11064.4|11062.2|11058.2|3148
1666727100000|2022-10-25 19:45:00|11065.3|11061.3|11068.4|11064.4|11070|11066|11065.3|11061.3|2460
1666727400000|2022-10-25 19:50:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|1394
1666727700000|2022-10-25 19:55:00|11068.4|11064.4|11070|11066|11071.5|11067.5|11066.8|11062.8|7123
1666728000000|2022-10-25 20:00:00|11070.8|11066.8|11070|11066|11071.5|11067.5|11065.3|11061.3|7515
1666728300000|2022-10-25 20:05:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11066.8|11062.8|2798
1666728600000|2022-10-25 20:10:00|11069.2|11065.2|11079.3|11075.3|11079.3|11075.3|11068.4|11064.4|2972
1666728900000|2022-10-25 20:15:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11076.2|11072.2|6605
1666729200000|2022-10-25 20:20:00|11079.3|11075.3|11076.2|11072.2|11080.9|11076.9|11074.7|11070.7|6168
1666729500000|2022-10-25 20:25:00|11074.7|11070.7|11074.7|11070.7|11077.8|11073.8|11073.9|11069.9|2423
1666729800000|2022-10-25 20:30:00|11073.1|11069.1|11063.7|11059.7|11073.1|11069.1|11059|11055|4848
1666730100000|2022-10-25 20:35:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|1620
1666730400000|2022-10-25 20:40:00|11063.7|11059.7|11060.6|11056.6|11063.7|11059.7|11059|11055|2381
1666730700000|2022-10-25 20:45:00|11059|11055|11062.2|11058.2|11062.2|11058.2|11059|11055|1911
1666731000000|2022-10-25 20:50:00|11063.7|11059.7|11059|11055|11063.7|11059.7|11059|11055|2766
1666731300000|2022-10-25 20:55:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|3592
1666735200000|2022-10-25 22:00:00|11060.6|11056.6|11055.9|11051.9|11060.6|11056.6|11055.9|11051.9|576
1666735500000|2022-10-25 22:05:00|11055.1|11051.1|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|611
1666735800000|2022-10-25 22:10:00|11058.3|11054.3|11059|11055|11059|11055|11058.3|11054.3|134
1666736100000|2022-10-25 22:15:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|616
1666736400000|2022-10-25 22:20:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|330
1666736700000|2022-10-25 22:25:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|240
1666737000000|2022-10-25 22:30:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|160
1666737300000|2022-10-25 22:35:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|60
1666737600000|2022-10-25 22:40:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|596
1666737900000|2022-10-25 22:45:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|1089
1666738200000|2022-10-25 22:50:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11059|11055|556
1666738500000|2022-10-25 22:55:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|116
1666738800000|2022-10-25 23:00:00|||||||||127
1666739100000|2022-10-25 23:05:00|11063.7|11059.7|11068.4|11064.4|11068.4|11064.4|11063.7|11059.7|1552
1666739400000|2022-10-25 23:10:00|11066.8|11062.8|11070|11066|11070|11066|11066.8|11062.8|1143
1666739700000|2022-10-25 23:15:00|11068.4|11064.4|11067.6|11063.6|11070|11066|11067.6|11063.6|454
1666740000000|2022-10-25 23:20:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|258
1666740300000|2022-10-25 23:25:00|||||||||115
1666740600000|2022-10-25 23:30:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|581
1666740900000|2022-10-25 23:35:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|364
1666741200000|2022-10-25 23:40:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|728
1666741500000|2022-10-25 23:45:00|11071.5|11067.5|11070|11066|11073.1|11069.1|11070|11066|526
1666741800000|2022-10-25 23:50:00|11071.5|11067.5|11066.8|11062.8|11071.5|11067.5|11063.7|11059.7|1114
1666742100000|2022-10-25 23:55:00|11065.3|11061.3|11068.4|11064.4|11070|11066|11065.3|11061.3|671
1666742400000|2022-10-26 00:00:00|11070|11066|11073.1|11069.1|11074.7|11070.7|11070|11066|820
1666742700000|2022-10-26 00:05:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|839
1666743000000|2022-10-26 00:10:00|11073.1|11069.1|11071.5|11067.5|11074.7|11070.7|11070|11066|735
1666743300000|2022-10-26 00:15:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11070|11066|837
1666743600000|2022-10-26 00:20:00|11071.5|11067.5|11065.3|11061.3|11071.5|11067.5|11063.7|11059.7|800
1666743900000|2022-10-26 00:25:00|11063.7|11059.7|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|999
1666744200000|2022-10-26 00:30:00|11060.6|11056.6|11054.3|11050.3|11063.7|11059.7|11054.3|11050.3|6253
1666744500000|2022-10-26 00:35:00|11051.2|11047.2|11057.5|11053.5|11057.5|11053.5|11051.2|11047.2|3080
1666744800000|2022-10-26 00:40:00|11055.9|11051.9|11059|11055|11059|11055|11055.9|11051.9|1705
1666745100000|2022-10-26 00:45:00|11057.5|11053.5|11055.9|11051.9|11059|11055|11052.8|11048.8|1448
1666745400000|2022-10-26 00:50:00|11057.5|11053.5|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|339
1666745700000|2022-10-26 00:55:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|479
1666746000000|2022-10-26 01:00:00|11057.5|11053.5|11055.9|11051.9|11059|11055|11055.9|11051.9|575
1666746300000|2022-10-26 01:05:00|11055.1|11051.1|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|771
1666746600000|2022-10-26 01:10:00|11058.3|11054.3|11062.2|11058.2|11063.7|11059.7|11057.5|11053.5|1278
1666746900000|2022-10-26 01:15:00|11063.7|11059.7|11062.2|11058.2|11066.8|11062.8|11062.2|11058.2|1176
1666747200000|2022-10-26 01:20:00|11061.4|11057.4|11057.5|11053.5|11062.2|11058.2|11055.9|11051.9|1505
1666747500000|2022-10-26 01:25:00|11055.9|11051.9|11055.9|11051.9|11059|11055|11055.9|11051.9|1178
1666747800000|2022-10-26 01:30:00|11057.5|11053.5|11057.5|11053.5|11058.3|11054.3|11057.5|11053.5|830
1666748100000|2022-10-26 01:35:00|11059|11055|11063.7|11059.7|11063.7|11059.7|11059|11055|913
1666748400000|2022-10-26 01:40:00|11062.2|11058.2|11066.8|11062.8|11066.8|11062.8|11062.2|11058.2|627
1666748700000|2022-10-26 01:45:00|11068.4|11064.4|11063.7|11059.7|11070|11066|11063.7|11059.7|1071
1666749000000|2022-10-26 01:50:00|11065.3|11061.3|11060.6|11056.6|11065.3|11061.3|11060.6|11056.6|923
1666749300000|2022-10-26 01:55:00|11059|11055|11059|11055|11060.6|11056.6|11057.5|11053.5|1002
1666749600000|2022-10-26 02:00:00|11058.3|11054.3|11059|11055|11059.8|11055.8|11058.3|11054.3|402
1666749900000|2022-10-26 02:05:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|121
1666750200000|2022-10-26 02:10:00|11059|11055|11063.7|11059.7|11063.7|11059.7|11059|11055|741
1666750500000|2022-10-26 02:15:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|310
1666750800000|2022-10-26 02:20:00|11062.9|11058.9|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|174
1666751100000|2022-10-26 02:25:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|205
1666751400000|2022-10-26 02:30:00|11062.9|11058.9|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|67
1666751700000|2022-10-26 02:35:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|676
1666752000000|2022-10-26 02:40:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|436
1666752300000|2022-10-26 02:45:00|11062.2|11058.2|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|379
1666752600000|2022-10-26 02:50:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1078
1666752900000|2022-10-26 02:55:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|114
1666753200000|2022-10-26 03:00:00|||||||||80
1666753500000|2022-10-26 03:05:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|165
1666753800000|2022-10-26 03:10:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|567
1666754100000|2022-10-26 03:15:00|11059.8|11055.8|11063.7|11059.7|11063.7|11059.7|11059.8|11055.8|430
1666754400000|2022-10-26 03:20:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|159
1666754700000|2022-10-26 03:25:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|642
1666755000000|2022-10-26 03:30:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|435
1666755300000|2022-10-26 03:35:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|218
1666755600000|2022-10-26 03:40:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|197
1666755900000|2022-10-26 03:45:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|109
1666756200000|2022-10-26 03:50:00|11062.2|11058.2|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|338
1666756500000|2022-10-26 03:55:00|11063.7|11059.7|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|584
1666756800000|2022-10-26 04:00:00|11063.7|11059.7|11060.6|11056.6|11063.7|11059.7|11059|11055|719
1666757100000|2022-10-26 04:05:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|631
1666757400000|2022-10-26 04:10:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|400
1666757700000|2022-10-26 04:15:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|269
1666758000000|2022-10-26 04:20:00|11061.4|11057.4|11062.2|11058.2|11062.2|11058.2|11061.4|11057.4|110
1666758300000|2022-10-26 04:25:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|52
1666758600000|2022-10-26 04:30:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|667
1666758900000|2022-10-26 04:35:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|291
1666759200000|2022-10-26 04:40:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|1159
1666759500000|2022-10-26 04:45:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|602
1666759800000|2022-10-26 04:50:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|261
1666760100000|2022-10-26 04:55:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|78
1666760400000|2022-10-26 05:00:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|73
1666760700000|2022-10-26 05:05:00|11066.1|11062.1|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|1076
1666761000000|2022-10-26 05:10:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|571
1666761300000|2022-10-26 05:15:00|11063.7|11059.7|11068.4|11064.4|11068.4|11064.4|11063.7|11059.7|670
1666761600000|2022-10-26 05:20:00|11066.8|11062.8|11070|11066|11070|11066|11066.8|11062.8|980
1666761900000|2022-10-26 05:25:00|11068.4|11064.4|11073.1|11069.1|11073.1|11069.1|11068.4|11064.4|575
1666762200000|2022-10-26 05:30:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|627
1666762500000|2022-10-26 05:35:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|442
1666762800000|2022-10-26 05:40:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1238
1666763100000|2022-10-26 05:45:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|1088
1666763400000|2022-10-26 05:50:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|1128
1666763700000|2022-10-26 05:55:00|11073.9|11069.9|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|313
1666764000000|2022-10-26 06:00:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11070|11066|1781
1666764300000|2022-10-26 06:05:00|11075.4|11071.4|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1027
1666764600000|2022-10-26 06:10:00|11074.7|11070.7|11082.5|11078.5|11085.6|11081.6|11073.1|11069.1|3835
1666764900000|2022-10-26 06:15:00|11080.9|11076.9|11084|11080|11084|11080|11080.9|11076.9|1667
1666765200000|2022-10-26 06:20:00|11083.3|11079.3|11077.8|11073.8|11084|11080|11077|11073|2633
1666765500000|2022-10-26 06:25:00|11079.3|11075.3|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|1825
1666765800000|2022-10-26 06:30:00|11082.5|11078.5|11077.8|11073.8|11082.5|11078.5|11077.8|11073.8|933
1666766100000|2022-10-26 06:35:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|847
1666766400000|2022-10-26 06:40:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|954
1666766700000|2022-10-26 06:45:00|11077.8|11073.8|11080.9|11076.9|11082.5|11078.5|11077.8|11073.8|1415
1666767000000|2022-10-26 06:50:00|11082.5|11078.5|11088.7|11084.7|11088.7|11084.7|11082.5|11078.5|2562
1666767300000|2022-10-26 06:55:00|11087.2|11083.2|11091.8|11087.8|11095|11091|11087.2|11083.2|3017
1666767600000|2022-10-26 07:00:00|11093.4|11089.4|11095|11091|11098.1|11094.1|11090.3|11086.3|4377
1666767900000|2022-10-26 07:05:00|11096.5|11092.5|11099.7|11095.7|11101.2|11097.2|11095|11091|4485
1666768200000|2022-10-26 07:10:00|11098.1|11094.1|11087.9|11083.9|11098.1|11094.1|11087.2|11083.2|4705
1666768500000|2022-10-26 07:15:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11085.6|11081.6|3197
1666768800000|2022-10-26 07:20:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11085.6|11081.6|1946
1666769100000|2022-10-26 07:25:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11080.9|11076.9|4303
1666769400000|2022-10-26 07:30:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11079.3|11075.3|4138
1666769700000|2022-10-26 07:35:00|11084|11080|11080.9|11076.9|11084.8|11080.8|11077.8|11073.8|1515
1666770000000|2022-10-26 07:40:00|11079.3|11075.3|11088.7|11084.7|11088.7|11084.7|11079.3|11075.3|1397
1666770300000|2022-10-26 07:45:00|11087.2|11083.2|11088.7|11084.7|11091.8|11087.8|11087.2|11083.2|2144
1666770600000|2022-10-26 07:50:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|1745
1666770900000|2022-10-26 07:55:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|2930
1666771200000|2022-10-26 08:00:00|11095|11091|11101.2|11097.2|11101.2|11097.2|11095|11091|5244
1666771500000|2022-10-26 08:05:00|11099.7|11095.7|11107.5|11103.5|11107.5|11103.5|11099.7|11095.7|7885
1666771800000|2022-10-26 08:10:00|11105.9|11101.9|11099.7|11095.7|11105.9|11101.9|11099.7|11095.7|4101
1666772100000|2022-10-26 08:15:00|11101.2|11097.2|11098.1|11094.1|11101.2|11097.2|11096.5|11092.5|1894
1666772400000|2022-10-26 08:20:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|2398
1666772700000|2022-10-26 08:25:00|11102.8|11098.8|11104.3|11100.3|11107.5|11103.5|11101.2|11097.2|3511
1666773000000|2022-10-26 08:30:00|11102.8|11098.8|11099.7|11095.7|11104.3|11100.3|11099.7|11095.7|1536
1666773300000|2022-10-26 08:35:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11098.1|11094.1|2445
1666773600000|2022-10-26 08:40:00|11102.8|11098.8|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|1610
1666773900000|2022-10-26 08:45:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|1397
1666774200000|2022-10-26 08:50:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|2360
1666774500000|2022-10-26 08:55:00|11098.1|11094.1|11093.4|11089.4|11099.7|11095.7|11093.4|11089.4|2196
1666774800000|2022-10-26 09:00:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|1494
1666775100000|2022-10-26 09:05:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|2816
1666775400000|2022-10-26 09:10:00|11093.4|11089.4|11085.6|11081.6|11093.4|11089.4|11084|11080|2869
1666775700000|2022-10-26 09:15:00|11084|11080|11088.7|11084.7|11088.7|11084.7|11084|11080|782
1666776000000|2022-10-26 09:20:00|11087.2|11083.2|11085.6|11081.6|11088.7|11084.7|11084|11080|1413
1666776300000|2022-10-26 09:25:00|11086.4|11082.4|11082.5|11078.5|11087.2|11083.2|11082.5|11078.5|1807
1666776600000|2022-10-26 09:30:00|11083.3|11079.3|11082.5|11078.5|11084|11080|11080.9|11076.9|2079
1666776900000|2022-10-26 09:35:00|11083.3|11079.3|11084|11080|11084|11080|11082.5|11078.5|636
1666777200000|2022-10-26 09:40:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|424
1666777500000|2022-10-26 09:45:00|11080.9|11076.9|11084|11080|11084|11080|11080.9|11076.9|1364
1666777800000|2022-10-26 09:50:00|11085.6|11081.6|11082.5|11078.5|11085.6|11081.6|11080.9|11076.9|2037
1666778100000|2022-10-26 09:55:00|11084|11080|11082.5|11078.5|11084|11080|11080.9|11076.9|1392
1666778400000|2022-10-26 10:00:00|11081.7|11077.7|11076.2|11072.2|11082.5|11078.5|11074.7|11070.7|2748
1666778700000|2022-10-26 10:05:00|11077.8|11073.8|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|1470
1666779000000|2022-10-26 10:10:00|11074.7|11070.7|11074.7|11070.7|11077.8|11073.8|11071.5|11067.5|2749
1666779300000|2022-10-26 10:15:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|1623
1666779600000|2022-10-26 10:20:00|11073.1|11069.1|11076.2|11072.2|11076.2|11072.2|11071.5|11067.5|995
1666779900000|2022-10-26 10:25:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|1176
1666780200000|2022-10-26 10:30:00|11076.2|11072.2|11077.8|11073.8|11082.5|11078.5|11076.2|11072.2|1379
1666780500000|2022-10-26 10:35:00|11076.2|11072.2|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|1735
1666780800000|2022-10-26 10:40:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|828
1666781100000|2022-10-26 10:45:00|11079.3|11075.3|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|1043
1666781400000|2022-10-26 10:50:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|1022
1666781700000|2022-10-26 10:55:00|11077.8|11073.8|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|1343
1666782000000|2022-10-26 11:00:00|11082.5|11078.5|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|2086
1666782300000|2022-10-26 11:05:00|11084|11080|11084|11080|11088.7|11084.7|11084|11080|911
1666782600000|2022-10-26 11:10:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|633
1666782900000|2022-10-26 11:15:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|534
1666783200000|2022-10-26 11:20:00|11085.6|11081.6|11095|11091|11095|11091|11085.6|11081.6|3289
1666783500000|2022-10-26 11:25:00|11093.4|11089.4|11090.3|11086.3|11098.1|11094.1|11088.7|11084.7|6914
1666783800000|2022-10-26 11:30:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|1426
1666784100000|2022-10-26 11:35:00|11090.3|11086.3|11090.3|11086.3|11091.1|11087.1|11088.7|11084.7|1038
1666784400000|2022-10-26 11:40:00|11091.8|11087.8|11088.7|11084.7|11093.4|11089.4|11088.7|11084.7|1679
1666784700000|2022-10-26 11:45:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11085.6|11081.6|2240
1666785000000|2022-10-26 11:50:00|11085.6|11081.6|11082.5|11078.5|11087.2|11083.2|11080.9|11076.9|3027
1666785300000|2022-10-26 11:55:00|11084|11080|11082.5|11078.5|11084|11080|11080.9|11076.9|3249
1666785600000|2022-10-26 12:00:00|11081.7|11077.7|11082.5|11078.5|11084|11080|11079.3|11075.3|3145
1666785900000|2022-10-26 12:05:00|11080.9|11076.9|11085.6|11081.6|11085.6|11081.6|11079.3|11075.3|4331
1666786200000|2022-10-26 12:10:00|11084|11080|11088.7|11084.7|11090.3|11086.3|11084|11080|1799
1666786500000|2022-10-26 12:15:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11085.6|11081.6|2127
1666786800000|2022-10-26 12:20:00|11085.6|11081.6|11077.8|11073.8|11085.6|11081.6|11073.1|11069.1|10830
1666787100000|2022-10-26 12:25:00|11076.2|11072.2|11077.8|11073.8|11080.9|11076.9|11074.7|11070.7|3758
1666787400000|2022-10-26 12:30:00|11079.3|11075.3|11082.5|11078.5|11084|11080|11073.1|11069.1|4408
1666787700000|2022-10-26 12:35:00|11084|11080|11073.1|11069.1|11085.6|11081.6|11073.1|11069.1|3580
1666788000000|2022-10-26 12:40:00|11071.5|11067.5|11071.5|11067.5|11074.7|11070.7|11068.4|11064.4|3834
1666788300000|2022-10-26 12:45:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11066.8|11062.8|4017
1666788600000|2022-10-26 12:50:00|11073.1|11069.1|11079.3|11075.3|11080.9|11076.9|11071.5|11067.5|3555
1666788900000|2022-10-26 12:55:00|11077.8|11073.8|11076.2|11072.2|11080.9|11076.9|11073.1|11069.1|2914
1666789200000|2022-10-26 13:00:00|11074.7|11070.7|11080.9|11076.9|11080.9|11076.9|11071.5|11067.5|2103
1666789500000|2022-10-26 13:05:00|11079.3|11075.3|11082.5|11078.5|11082.5|11078.5|11077.8|11073.8|3503
1666789800000|2022-10-26 13:10:00|11084|11080|11087.2|11083.2|11090.3|11086.3|11084|11080|3807
1666790100000|2022-10-26 13:15:00|11085.6|11081.6|11080.9|11076.9|11087.2|11083.2|11079.3|11075.3|4153
1666790400000|2022-10-26 13:20:00|11082.5|11078.5|11084|11080|11088.7|11084.7|11080.9|11076.9|7042
1666790700000|2022-10-26 13:25:00|11085.6|11081.6|11088.7|11084.7|11090.3|11086.3|11085.6|11081.6|2660
1666791000000|2022-10-26 13:30:00|11090.3|11086.3|11096.5|11092.5|11096.5|11092.5|11088.7|11084.7|5319
1666791300000|2022-10-26 13:35:00|11098.1|11094.1|11104.3|11100.3|11105.9|11101.9|11096.5|11092.5|13689
1666791600000|2022-10-26 13:40:00|11102.8|11098.8|11107.5|11103.5|11107.5|11103.5|11098.1|11094.1|9682
1666791900000|2022-10-26 13:45:00|11105.9|11101.9|11110.6|11106.6|11113.7|11109.7|11105.9|11101.9|11011
1666792200000|2022-10-26 13:50:00|11109|11105|11102.8|11098.8|11109|11105|11102.8|11098.8|7225
1666792500000|2022-10-26 13:55:00|11104.3|11100.3|11102.8|11098.8|11109|11105|11101.2|11097.2|5745
1666792800000|2022-10-26 14:00:00|11113.7|11109.7|11121.5|11117.5|11127.8|11123.8|11112.2|11108.2|16381
1666793100000|2022-10-26 14:05:00|11120|11116|11109|11105|11123.1|11119.1|11107.5|11103.5|22395
1666793400000|2022-10-26 14:10:00|11107.5|11103.5|11109|11105|11115.3|11111.3|11105.9|11101.9|11040
1666793700000|2022-10-26 14:15:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11105.9|11101.9|7156
1666794000000|2022-10-26 14:20:00|11109|11105|11095|11091|11112.2|11108.2|11093.4|11089.4|11633
1666794300000|2022-10-26 14:25:00|11093.4|11089.4|11105.1|11101.1|11105.9|11101.9|11091.8|11087.8|7732
1666794600000|2022-10-26 14:30:00|11105.9|11101.9|11093.4|11089.4|11105.9|11101.9|11093.4|11089.4|4834
1666794900000|2022-10-26 14:35:00|11095|11091|11096.5|11092.5|11098.1|11094.1|11090.3|11086.3|6765
1666795200000|2022-10-26 14:40:00|11098.1|11094.1|11096.5|11092.5|11104.3|11100.3|11096.5|11092.5|7227
1666795500000|2022-10-26 14:45:00|11095|11091|11104.3|11100.3|11105.9|11101.9|11095|11091|5422
1666795800000|2022-10-26 14:50:00|11105.9|11101.9|11110.6|11106.6|11112.2|11108.2|11104.3|11100.3|4415
1666796100000|2022-10-26 14:55:00|11109|11105|11101.2|11097.2|11109|11105|11099.7|11095.7|5219
1666796400000|2022-10-26 15:00:00|11099.7|11095.7|11113.7|11109.7|11115.3|11111.3|11099.7|11095.7|5424
1666796700000|2022-10-26 15:05:00|11112.2|11108.2|11115.3|11111.3|11118.4|11114.4|11107.5|11103.5|5562
1666797000000|2022-10-26 15:10:00|11116.8|11112.8|11112.2|11108.2|11116.8|11112.8|11112.2|11108.2|4629
1666797300000|2022-10-26 15:15:00|11110.6|11106.6|11113.7|11109.7|11115.3|11111.3|11109|11105|4146
1666797600000|2022-10-26 15:20:00|11115.3|11111.3|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|2599
1666797900000|2022-10-26 15:25:00|11115.3|11111.3|11118.4|11114.4|11121.5|11117.5|11113.7|11109.7|6119
1666798200000|2022-10-26 15:30:00|11116.8|11112.8|11121.5|11117.5|11123.1|11119.1|11116.8|11112.8|4195
1666798500000|2022-10-26 15:35:00|11120|11116|11113.7|11109.7|11121.5|11117.5|11113.7|11109.7|3281
1666798800000|2022-10-26 15:40:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1739
1666799100000|2022-10-26 15:45:00|11115.3|11111.3|11110.6|11106.6|11116.8|11112.8|11107.5|11103.5|3589
1666799400000|2022-10-26 15:50:00|11109|11105|11109|11105|11110.6|11106.6|11107.5|11103.5|1314
1666799700000|2022-10-26 15:55:00|11110.6|11106.6|11115.3|11111.3|11115.3|11111.3|11110.6|11106.6|2529
1666800000000|2022-10-26 16:00:00|11116.8|11112.8|11112.2|11108.2|11116.8|11112.8|11112.2|11108.2|3027
1666800300000|2022-10-26 16:05:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11107.5|11103.5|3798
1666800600000|2022-10-26 16:10:00|11109.8|11105.8|11115.3|11111.3|11116.8|11112.8|11109.8|11105.8|4718
1666800900000|2022-10-26 16:15:00|11116.8|11112.8|11120|11116|11121.5|11117.5|11116.8|11112.8|1970
1666801200000|2022-10-26 16:20:00|11121.5|11117.5|11120|11116|11124.7|11120.7|11118.4|11114.4|3774
1666801500000|2022-10-26 16:25:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11118.4|11114.4|2954
1666801800000|2022-10-26 16:30:00|11121.5|11117.5|11120|11116|11124.7|11120.7|11120|11116|3311
1666802100000|2022-10-26 16:35:00|11118.4|11114.4|11113.7|11109.7|11118.4|11114.4|11112.2|11108.2|2288
1666802400000|2022-10-26 16:40:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11109|11105|3872
1666802700000|2022-10-26 16:45:00|11112.2|11108.2|11109|11105|11113.7|11109.7|11109|11105|2885
1666803000000|2022-10-26 16:50:00|11107.5|11103.5|11109|11105|11110.6|11106.6|11107.5|11103.5|3588
1666803300000|2022-10-26 16:55:00|11110.6|11106.6|11102.8|11098.8|11112.2|11108.2|11101.2|11097.2|8110
1666803600000|2022-10-26 17:00:00|11104.3|11100.3|11115.3|11111.3|11118.4|11114.4|11099.7|11095.7|9034
1666803900000|2022-10-26 17:05:00|11116.8|11112.8|11118.4|11114.4|11120|11116|11113.7|11109.7|4507
1666804200000|2022-10-26 17:10:00|11120|11116|11116.8|11112.8|11120|11116|11116.8|11112.8|3579
1666804500000|2022-10-26 17:15:00|11115.3|11111.3|11120|11116|11120|11116|11115.3|11111.3|2146
1666804800000|2022-10-26 17:20:00|11118.4|11114.4|11115.3|11111.3|11120|11116|11115.3|11111.3|2301
1666805100000|2022-10-26 17:25:00|11113.7|11109.7|11107.5|11103.5|11113.7|11109.7|11106.7|11102.7|3683
1666805400000|2022-10-26 17:30:00|11109|11105|11109|11105|11110.6|11106.6|11107.5|11103.5|4385
1666805700000|2022-10-26 17:35:00|11107.5|11103.5|11109|11105|11111.4|11107.4|11105.9|11101.9|2982
1666806000000|2022-10-26 17:40:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11104.3|11100.3|4859
1666806300000|2022-10-26 17:45:00|11105.9|11101.9|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|2032
1666806600000|2022-10-26 17:50:00|11105.9|11101.9|11109|11105|11109|11105|11104.3|11100.3|2278
1666806900000|2022-10-26 17:55:00|11107.5|11103.5|11105.9|11101.9|11109|11105|11105.9|11101.9|1076
1666807200000|2022-10-26 18:00:00|11107.5|11103.5|11105.9|11101.9|11109|11105|11104.3|11100.3|1136
1666807500000|2022-10-26 18:05:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|594
1666807800000|2022-10-26 18:10:00|11105.9|11101.9|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|2018
1666808100000|2022-10-26 18:15:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|1455
1666808400000|2022-10-26 18:20:00|11104.3|11100.3|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|2813
1666808700000|2022-10-26 18:25:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|1272
1666809000000|2022-10-26 18:30:00|11102.8|11098.8|11107.5|11103.5|11107.5|11103.5|11101.2|11097.2|1302
1666809300000|2022-10-26 18:35:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|2216
1666809600000|2022-10-26 18:40:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|1527
1666809900000|2022-10-26 18:45:00|11106.7|11102.7|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|2883
1666810200000|2022-10-26 18:50:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|3962
1666810500000|2022-10-26 18:55:00|11105.9|11101.9|11110.6|11106.6|11112.2|11108.2|11105.9|11101.9|7253
1666810800000|2022-10-26 19:00:00|11109|11105|11101.2|11097.2|11109|11105|11101.2|11097.2|6050
1666811100000|2022-10-26 19:05:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|5964
1666811400000|2022-10-26 19:10:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|11109
1666811700000|2022-10-26 19:15:00|11096.5|11092.5|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|3865
1666812000000|2022-10-26 19:20:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|2633
1666812300000|2022-10-26 19:25:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|2204
1666812600000|2022-10-26 19:30:00|11098.1|11094.1|11101.2|11097.2|11104.3|11100.3|11098.1|11094.1|6073
1666812900000|2022-10-26 19:35:00|11099.7|11095.7|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|2923
1666813200000|2022-10-26 19:40:00|11099.7|11095.7|11104.3|11100.3|11109|11105|11099.7|11095.7|5138
1666813500000|2022-10-26 19:45:00|11102.8|11098.8|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|2740
1666813800000|2022-10-26 19:50:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|2561
1666814100000|2022-10-26 19:55:00|11104.3|11100.3|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|3583
1666814400000|2022-10-26 20:00:00|11105.9|11101.9|11109|11105|11109|11105|11105.9|11101.9|6249
1666814700000|2022-10-26 20:05:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|1746
1666815000000|2022-10-26 20:10:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|2223
1666815300000|2022-10-26 20:15:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|2386
1666815600000|2022-10-26 20:20:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|799
1666815900000|2022-10-26 20:25:00|11109|11105|11110.6|11106.6|11112.2|11108.2|11109|11105|1364
1666816200000|2022-10-26 20:30:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|1459
1666816500000|2022-10-26 20:35:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|1529
1666816800000|2022-10-26 20:40:00|11109|11105|11112.2|11108.2|11113.7|11109.7|11109|11105|3034
1666817100000|2022-10-26 20:45:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|2932
1666817400000|2022-10-26 20:50:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1751
1666817700000|2022-10-26 20:55:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|2251
1666821600000|2022-10-26 22:00:00|11112.2|11108.2|11109|11105|11112.2|11108.2|11107.5|11103.5|2158
1666821900000|2022-10-26 22:05:00|11109.8|11105.8|11110.6|11106.6|11112.2|11108.2|11109|11105|455
1666822200000|2022-10-26 22:10:00|11111.4|11107.4|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|332
1666822500000|2022-10-26 22:15:00|||||||||190
1666822800000|2022-10-26 22:20:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|81
1666823100000|2022-10-26 22:25:00|11109|11105|11109|11105|11109|11105|11109|11105|227
1666823400000|2022-10-26 22:30:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|28
1666823700000|2022-10-26 22:35:00|11109|11105|11109|11105|11109|11105|11109|11105|642
1666824000000|2022-10-26 22:40:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|272
1666824300000|2022-10-26 22:45:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|328
1666824600000|2022-10-26 22:50:00|11109.8|11105.8|11112.2|11108.2|11112.2|11108.2|11109|11105|587
1666824900000|2022-10-26 22:55:00|11111.4|11107.4|11110.6|11106.6|11111.4|11107.4|11109|11105|164
1666825200000|2022-10-26 23:00:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|198
1666825500000|2022-10-26 23:05:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|76
1666825800000|2022-10-26 23:10:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|56
1666826100000|2022-10-26 23:15:00|11109.8|11105.8|11109|11105|11109.8|11105.8|11109|11105|57
1666826400000|2022-10-26 23:20:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|90
1666826700000|2022-10-26 23:25:00|||||||||276
1666827000000|2022-10-26 23:30:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|300
1666827300000|2022-10-26 23:35:00|||||||||168
1666827600000|2022-10-26 23:40:00|||||||||158
1666827900000|2022-10-26 23:45:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|229
1666828200000|2022-10-26 23:50:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|316
1666828500000|2022-10-26 23:55:00|||||||||91
1666828800000|2022-10-27 00:00:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|180
1666829100000|2022-10-27 00:05:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|79
1666829400000|2022-10-27 00:10:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|320
1666829700000|2022-10-27 00:15:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|446
1666830000000|2022-10-27 00:20:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|719
1666830300000|2022-10-27 00:25:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|628
1666830600000|2022-10-27 00:30:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|216
1666830900000|2022-10-27 00:35:00|11113.7|11109.7|11110.6|11106.6|11115.3|11111.3|11110.6|11106.6|363
1666831200000|2022-10-27 00:40:00|11112.2|11108.2|11115.3|11111.3|11115.3|11111.3|11110.6|11106.6|289
1666831500000|2022-10-27 00:45:00|||||||||361
1666831800000|2022-10-27 00:50:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|546
1666832100000|2022-10-27 00:55:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|47
1666832400000|2022-10-27 01:00:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|489
1666832700000|2022-10-27 01:05:00|11116.8|11112.8|11113.7|11109.7|11116.8|11112.8|11112.2|11108.2|619
1666833000000|2022-10-27 01:10:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|375
1666833300000|2022-10-27 01:15:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11113.7|11109.7|718
1666833600000|2022-10-27 01:20:00|11116.8|11112.8|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|374
1666833900000|2022-10-27 01:25:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|95
1666834200000|2022-10-27 01:30:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|223
1666834500000|2022-10-27 01:35:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|177
1666834800000|2022-10-27 01:40:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|106
1666835100000|2022-10-27 01:45:00|11113.7|11109.7|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|755
1666835400000|2022-10-27 01:50:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|731
1666835700000|2022-10-27 01:55:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|481
1666836000000|2022-10-27 02:00:00|11109|11105|11109|11105|11110.6|11106.6|11107.5|11103.5|852
1666836300000|2022-10-27 02:05:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|644
1666836600000|2022-10-27 02:10:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|666
1666836900000|2022-10-27 02:15:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|586
1666837200000|2022-10-27 02:20:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|1609
1666837500000|2022-10-27 02:25:00|11103.6|11099.6|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|469
1666837800000|2022-10-27 02:30:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|767
1666838100000|2022-10-27 02:35:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|404
1666838400000|2022-10-27 02:40:00|||||||||237
1666838700000|2022-10-27 02:45:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|783
1666839000000|2022-10-27 02:50:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|267
1666839300000|2022-10-27 02:55:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|419
1666839600000|2022-10-27 03:00:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|175
1666839900000|2022-10-27 03:05:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|131
1666840200000|2022-10-27 03:10:00|11106.7|11102.7|11107.5|11103.5|11107.5|11103.5|11106.7|11102.7|100
1666840500000|2022-10-27 03:15:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|116
1666840800000|2022-10-27 03:20:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|247
1666841100000|2022-10-27 03:25:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|30
1666841400000|2022-10-27 03:30:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|413
1666841700000|2022-10-27 03:35:00|||||||||33
1666842000000|2022-10-27 03:40:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|45
1666842300000|2022-10-27 03:45:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|245
1666842600000|2022-10-27 03:50:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|434
1666842900000|2022-10-27 03:55:00|||||||||40
1666843200000|2022-10-27 04:00:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|192
1666843500000|2022-10-27 04:05:00|11105.1|11101.1|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|177
1666843800000|2022-10-27 04:10:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|396
1666844100000|2022-10-27 04:15:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|915
1666844400000|2022-10-27 04:20:00|||||||||48
1666844700000|2022-10-27 04:25:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|554
1666845000000|2022-10-27 04:30:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|1133
1666845300000|2022-10-27 04:35:00|11100.4|11096.4|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|160
1666845600000|2022-10-27 04:40:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|138
1666845900000|2022-10-27 04:45:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|314
1666846200000|2022-10-27 04:50:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|510
1666846500000|2022-10-27 04:55:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|483
1666846800000|2022-10-27 05:00:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|351
1666847100000|2022-10-27 05:05:00|||||||||111
1666847400000|2022-10-27 05:10:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|187
1666847700000|2022-10-27 05:15:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|80
1666848000000|2022-10-27 05:20:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|642
1666848300000|2022-10-27 05:25:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|1010
1666848600000|2022-10-27 05:30:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|681
1666848900000|2022-10-27 05:35:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|228
1666849200000|2022-10-27 05:40:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|533
1666849500000|2022-10-27 05:45:00|11109.8|11105.8|11109|11105|11110.6|11106.6|11109|11105|710
1666849800000|2022-10-27 05:50:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|324
1666850100000|2022-10-27 05:55:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11107.5|11103.5|310
1666850400000|2022-10-27 06:00:00|11107.5|11103.5|11104.3|11100.3|11109|11105|11104.3|11100.3|1597
1666850700000|2022-10-27 06:05:00|11105.9|11101.9|11104.3|11100.3|11107.5|11103.5|11102.8|11098.8|1489
1666851000000|2022-10-27 06:10:00|11105.1|11101.1|11104.3|11100.3|11105.9|11101.9|11101.2|11097.2|998
1666851300000|2022-10-27 06:15:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|652
1666851600000|2022-10-27 06:20:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|678
1666851900000|2022-10-27 06:25:00|11099.7|11095.7|11098.1|11094.1|11102.8|11098.8|11098.1|11094.1|1563
1666852200000|2022-10-27 06:30:00|11096.5|11092.5|11091.8|11087.8|11098.1|11094.1|11090.3|11086.3|2703
1666852500000|2022-10-27 06:35:00|11093.4|11089.4|11089.5|11085.5|11093.4|11089.4|11088.7|11084.7|2049
1666852800000|2022-10-27 06:40:00|11090.3|11086.3|11085.6|11081.6|11090.3|11086.3|11084|11080|2274
1666853100000|2022-10-27 06:45:00|11087.2|11083.2|11088.7|11084.7|11091.8|11087.8|11087.2|11083.2|1362
1666853400000|2022-10-27 06:50:00|11090.3|11086.3|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|717
1666853700000|2022-10-27 06:55:00|11093.4|11089.4|11090.3|11086.3|11093.4|11089.4|11088.7|11084.7|1245
1666854000000|2022-10-27 07:00:00|11091.1|11087.1|11085.6|11081.6|11093.4|11089.4|11084|11080|2883
1666854300000|2022-10-27 07:05:00|11084.8|11080.8|11090.3|11086.3|11091.8|11087.8|11084|11080|2054
1666854600000|2022-10-27 07:10:00|11091.8|11087.8|11088.7|11084.7|11093.4|11089.4|11088.7|11084.7|1385
1666854900000|2022-10-27 07:15:00|11090.3|11086.3|11085.6|11081.6|11093.4|11089.4|11085.6|11081.6|2538
1666855200000|2022-10-27 07:20:00|11084|11080|11080.9|11076.9|11084|11080|11080.9|11076.9|4082
1666855500000|2022-10-27 07:25:00|11082.5|11078.5|11073.1|11069.1|11082.5|11078.5|11071.5|11067.5|2408
1666855800000|2022-10-27 07:30:00|11074.7|11070.7|11076.2|11072.2|11077.8|11073.8|11071.5|11067.5|2343
1666856100000|2022-10-27 07:35:00|11077.8|11073.8|11073.1|11069.1|11077.8|11073.8|11071.5|11067.5|1981
1666856400000|2022-10-27 07:40:00|11071.5|11067.5|11077.8|11073.8|11079.3|11075.3|11071.5|11067.5|1829
1666856700000|2022-10-27 07:45:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|531
1666857000000|2022-10-27 07:50:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|1368
1666857300000|2022-10-27 07:55:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1141
1666857600000|2022-10-27 08:00:00|11080.9|11076.9|11084|11080|11085.6|11081.6|11080.9|11076.9|1434
1666857900000|2022-10-27 08:05:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11077.8|11073.8|3991
1666858200000|2022-10-27 08:10:00|11078.6|11074.6|11079.3|11075.3|11080.9|11076.9|11078.6|11074.6|1051
1666858500000|2022-10-27 08:15:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|990
1666858800000|2022-10-27 08:20:00|11080.9|11076.9|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|806
1666859100000|2022-10-27 08:25:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11078.6|11074.6|254
1666859400000|2022-10-27 08:30:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1050
1666859700000|2022-10-27 08:35:00|11082.5|11078.5|11077.8|11073.8|11082.5|11078.5|11077.8|11073.8|500
1666860000000|2022-10-27 08:40:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|1481
1666860300000|2022-10-27 08:45:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11073.1|11069.1|2589
1666860600000|2022-10-27 08:50:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11073.9|11069.9|636
1666860900000|2022-10-27 08:55:00|11076.2|11072.2|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|999
1666861200000|2022-10-27 09:00:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|1109
1666861500000|2022-10-27 09:05:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|914
1666861800000|2022-10-27 09:10:00|11073.1|11069.1|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|944
1666862100000|2022-10-27 09:15:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1133
1666862400000|2022-10-27 09:20:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1296
1666862700000|2022-10-27 09:25:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|3357
1666863000000|2022-10-27 09:30:00|||||||||286
1666863300000|2022-10-27 09:35:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|4237
1666863600000|2022-10-27 09:40:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1072
1666863900000|2022-10-27 09:45:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1308
1666864200000|2022-10-27 09:50:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1007
1666864500000|2022-10-27 09:55:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|1859
1666864800000|2022-10-27 10:00:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|3699
1666865100000|2022-10-27 10:05:00|11076.2|11072.2|11073.1|11069.1|11076.2|11072.2|11071.5|11067.5|2640
1666865400000|2022-10-27 10:10:00|11071.5|11067.5|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|998
1666865700000|2022-10-27 10:15:00|11073.9|11069.9|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|209
1666866000000|2022-10-27 10:20:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|1507
1666866300000|2022-10-27 10:25:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11070|11066|1301
1666866600000|2022-10-27 10:30:00|11070|11066|11071.5|11067.5|11073.1|11069.1|11070|11066|1406
1666866900000|2022-10-27 10:35:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|851
1666867200000|2022-10-27 10:40:00|11071.5|11067.5|11063.7|11059.7|11071.5|11067.5|11062.2|11058.2|4418
1666867500000|2022-10-27 10:45:00|11062.2|11058.2|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|1029
1666867800000|2022-10-27 10:50:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11059|11055|2229
1666868100000|2022-10-27 10:55:00|11062.2|11058.2|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|1683
1666868400000|2022-10-27 11:00:00|11064.5|11060.5|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|1186
1666868700000|2022-10-27 11:05:00|11066.8|11062.8|11063.7|11059.7|11066.8|11062.8|11062.2|11058.2|1521
1666869000000|2022-10-27 11:10:00|11065.3|11061.3|11068.4|11064.4|11070|11066|11063.7|11059.7|2427
1666869300000|2022-10-27 11:15:00|11070|11066|11073.1|11069.1|11073.1|11069.1|11068.4|11064.4|1422
1666869600000|2022-10-27 11:20:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1093
1666869900000|2022-10-27 11:25:00|11070|11066|11070|11066|11071.5|11067.5|11068.4|11064.4|894
1666870200000|2022-10-27 11:30:00|11068.4|11064.4|11073.1|11069.1|11073.1|11069.1|11068.4|11064.4|1771
1666870500000|2022-10-27 11:35:00|11071.5|11067.5|11070|11066|11073.1|11069.1|11070|11066|2114
1666870800000|2022-10-27 11:40:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11070|11066|1442
1666871100000|2022-10-27 11:45:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|622
1666871400000|2022-10-27 11:50:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11070|11066|1655
1666871700000|2022-10-27 11:55:00|11071.5|11067.5|11068.4|11064.4|11071.5|11067.5|11066.8|11062.8|1830
1666872000000|2022-10-27 12:00:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|3337
1666872300000|2022-10-27 12:05:00|11068.4|11064.4|11071.5|11067.5|11071.5|11067.5|11065.3|11061.3|2280
1666872600000|2022-10-27 12:10:00|11073.1|11069.1|11071.5|11067.5|11074.7|11070.7|11068.4|11064.4|3548
1666872900000|2022-10-27 12:15:00|11070.8|11066.8|11077.8|11073.8|11084|11080|11063.7|11059.7|11319
1666873200000|2022-10-27 12:20:00|11076.2|11072.2|11084|11080|11093.4|11089.4|11070|11066|9798
1666873500000|2022-10-27 12:25:00|11085.6|11081.6|11078.6|11074.6|11085.6|11081.6|11074.7|11070.7|10083
1666873800000|2022-10-27 12:30:00|11076.2|11072.2|11099.7|11095.7|11113.7|11109.7|11076.2|11072.2|14846
1666874100000|2022-10-27 12:35:00|11098.1|11094.1|11088.7|11084.7|11104.3|11100.3|11085.6|11081.6|12183
1666874400000|2022-10-27 12:40:00|11090.3|11086.3|11096.5|11092.5|11098.1|11094.1|11085.6|11081.6|5095
1666874700000|2022-10-27 12:45:00|11098.1|11094.1|11084|11080|11098.1|11094.1|11077.8|11073.8|8200
1666875000000|2022-10-27 12:50:00|11085.6|11081.6|11093.4|11089.4|11098.1|11094.1|11082.5|11078.5|6815
1666875300000|2022-10-27 12:55:00|11095|11091|11110.6|11106.6|11112.2|11108.2|11093.4|11089.4|12523
1666875600000|2022-10-27 13:00:00|11111.4|11107.4|11110.6|11106.6|11112.2|11108.2|11099.7|11095.7|8476
1666875900000|2022-10-27 13:05:00|11109.8|11105.8|11124.7|11120.7|11126.2|11122.2|11109|11105|14075
1666876200000|2022-10-27 13:10:00|11126.2|11122.2|11137.2|11133.2|11138.7|11134.7|11124.7|11120.7|12983
1666876500000|2022-10-27 13:15:00|11135.6|11131.6|11151.2|11147.2|11155.9|11151.9|11135.6|11131.6|14540
1666876800000|2022-10-27 13:20:00|11149.7|11145.7|11141.8|11137.8|11154.3|11150.3|11140.3|11136.3|11779
1666877100000|2022-10-27 13:25:00|11140.3|11136.3|11141.8|11137.8|11145|11141|11138.7|11134.7|7207
1666877400000|2022-10-27 13:30:00|11143.4|11139.4|11132.5|11128.5|11148.1|11144.1|11129.3|11125.3|12455
1666877700000|2022-10-27 13:35:00|11130.9|11126.9|11135.6|11131.6|11138.7|11134.7|11130.9|11126.9|9484
1666878000000|2022-10-27 13:40:00|11137.2|11133.2|11126.2|11122.2|11137.2|11133.2|11124.7|11120.7|12496
1666878300000|2022-10-27 13:45:00|11124.7|11120.7|11116.8|11112.8|11127.8|11123.8|11116.1|11112.1|7730
1666878600000|2022-10-27 13:50:00|11115.3|11111.3|11129.3|11125.3|11130.9|11126.9|11115.3|11111.3|13675
1666878900000|2022-10-27 13:55:00|11127.8|11123.8|11135.6|11131.6|11137.2|11133.2|11127.8|11123.8|7363
1666879200000|2022-10-27 14:00:00|11134|11130|11143.4|11139.4|11143.4|11139.4|11134|11130|6781
1666879500000|2022-10-27 14:05:00|11141.8|11137.8|11151.2|11147.2|11151.2|11147.2|11141.8|11137.8|7418
1666879800000|2022-10-27 14:10:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11145|11141|6263
1666880100000|2022-10-27 14:15:00|11148.1|11144.1|11166.8|11162.8|11166.8|11162.8|11148.1|11144.1|15492
1666880400000|2022-10-27 14:20:00|11165.3|11161.3|11166.8|11162.8|11170|11166|11162.2|11158.2|13740
1666880700000|2022-10-27 14:25:00|11168.4|11164.4|11171.5|11167.5|11173.1|11169.1|11166.8|11162.8|8943
1666881000000|2022-10-27 14:30:00|11173.1|11169.1|11168.4|11164.4|11179.3|11175.3|11168.4|11164.4|13010
1666881300000|2022-10-27 14:35:00|11166.8|11162.8|11165.3|11161.3|11170|11166|11163.7|11159.7|7328
1666881600000|2022-10-27 14:40:00|11163.7|11159.7|11159|11155|11165.3|11161.3|11159|11155|7546
1666881900000|2022-10-27 14:45:00|11157.5|11153.5|11159|11155|11162.2|11158.2|11154.3|11150.3|5666
1666882200000|2022-10-27 14:50:00|11157.5|11153.5|11168.4|11164.4|11170|11166|11157.5|11153.5|4740
1666882500000|2022-10-27 14:55:00|11166.8|11162.8|11173.1|11169.1|11173.1|11169.1|11165.3|11161.3|6096
1666882800000|2022-10-27 15:00:00|11171.5|11167.5|11174.7|11170.7|11176.2|11172.2|11171.5|11167.5|6961
1666883100000|2022-10-27 15:05:00|11176.2|11172.2|11165.3|11161.3|11176.2|11172.2|11165.3|11161.3|8129
1666883400000|2022-10-27 15:10:00|11166.8|11162.8|11173.1|11169.1|11173.1|11169.1|11165.3|11161.3|4442
1666883700000|2022-10-27 15:15:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11166.8|11162.8|4369
1666884000000|2022-10-27 15:20:00|11174.7|11170.7|11182.5|11178.5|11182.5|11178.5|11173.1|11169.1|7680
1666884300000|2022-10-27 15:25:00|11180.9|11176.9|11179.3|11175.3|11182.5|11178.5|11173.1|11169.1|5595
1666884600000|2022-10-27 15:30:00|11180.9|11176.9|11184|11180|11187.2|11183.2|11177.8|11173.8|11142
1666884900000|2022-10-27 15:35:00|11182.5|11178.5|11174.7|11170.7|11184|11180|11171.5|11167.5|8635
1666885200000|2022-10-27 15:40:00|11176.2|11172.2|11171.5|11167.5|11179.3|11175.3|11170|11166|9274
1666885500000|2022-10-27 15:45:00|11170|11166|11176.2|11172.2|11177.8|11173.8|11170|11166|6349
1666885800000|2022-10-27 15:50:00|11177.8|11173.8|11173.1|11169.1|11177.8|11173.8|11170|11166|15648
1666886100000|2022-10-27 15:55:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11171.5|11167.5|4165
1666886400000|2022-10-27 16:00:00|11173.1|11169.1|11174.7|11170.7|11179.3|11175.3|11173.1|11169.1|5066
1666886700000|2022-10-27 16:05:00|11176.2|11172.2|11179.3|11175.3|11180.9|11176.9|11174.7|11170.7|6581
1666887000000|2022-10-27 16:10:00|11177.8|11173.8|11176.2|11172.2|11179.3|11175.3|11174.7|11170.7|3508
1666887300000|2022-10-27 16:15:00|11174.7|11170.7|11168.4|11164.4|11176.2|11172.2|11168.4|11164.4|3498
1666887600000|2022-10-27 16:20:00|11166.8|11162.8|11170|11166|11171.5|11167.5|11166.8|11162.8|6788
1666887900000|2022-10-27 16:25:00|11168.4|11164.4|11162.2|11158.2|11168.4|11164.4|11162.2|11158.2|8288
1666888200000|2022-10-27 16:30:00|11163.7|11159.7|11160.6|11156.6|11165.3|11161.3|11160.6|11156.6|4715
1666888500000|2022-10-27 16:35:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11159|11155|4243
1666888800000|2022-10-27 16:40:00|11159|11155|11155.9|11151.9|11160.6|11156.6|11155.9|11151.9|6299
1666889100000|2022-10-27 16:45:00|11154.3|11150.3|11157.5|11153.5|11159|11155|11154.3|11150.3|5586
1666889400000|2022-10-27 16:50:00|11159|11155|11162.2|11158.2|11163.7|11159.7|11159|11155|8215
1666889700000|2022-10-27 16:55:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11159|11155|7937
1666890000000|2022-10-27 17:00:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11154.3|11150.3|13726
1666890300000|2022-10-27 17:05:00|11162.2|11158.2|11171.5|11167.5|11171.5|11167.5|11162.2|11158.2|7810
1666890600000|2022-10-27 17:10:00|11170|11166|11170|11166|11173.1|11169.1|11166.8|11162.8|4961
1666890900000|2022-10-27 17:15:00|11171.5|11167.5|11174.7|11170.7|11174.7|11170.7|11163.7|11159.7|10831
1666891200000|2022-10-27 17:20:00|11173.1|11169.1|11168.4|11164.4|11174.7|11170.7|11168.4|11164.4|3774
1666891500000|2022-10-27 17:25:00|11170|11166|11165.3|11161.3|11170|11166|11165.3|11161.3|2481
1666891800000|2022-10-27 17:30:00|11166.8|11162.8|11160.6|11156.6|11170|11166|11160.6|11156.6|7113
1666892100000|2022-10-27 17:35:00|11161.4|11157.4|11160.6|11156.6|11163.7|11159.7|11159|11155|3087
1666892400000|2022-10-27 17:40:00|11159|11155|11163.7|11159.7|11165.3|11161.3|11159|11155|3262
1666892700000|2022-10-27 17:45:00|11165.3|11161.3|11160.6|11156.6|11165.3|11161.3|11160.6|11156.6|3602
1666893000000|2022-10-27 17:50:00|11159|11155|11162.2|11158.2|11162.2|11158.2|11157.5|11153.5|2802
1666893300000|2022-10-27 17:55:00|11163.7|11159.7|11160.6|11156.6|11163.7|11159.7|11157.5|11153.5|2395
1666893600000|2022-10-27 18:00:00|11159|11155|11163.7|11159.7|11163.7|11159.7|11157.5|11153.5|2198
1666893900000|2022-10-27 18:05:00|11162.2|11158.2|11163.7|11159.7|11165.3|11161.3|11160.6|11156.6|1501
1666894200000|2022-10-27 18:10:00|11165.3|11161.3|11159|11155|11165.3|11161.3|11155.9|11151.9|2228
1666894500000|2022-10-27 18:15:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|1295
1666894800000|2022-10-27 18:20:00|11160.6|11156.6|11157.5|11153.5|11160.6|11156.6|11157.5|11153.5|2994
1666895100000|2022-10-27 18:25:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|5084
1666895400000|2022-10-27 18:30:00|11157.5|11153.5|11157.5|11153.5|11160.6|11156.6|11155.9|11151.9|4298
1666895700000|2022-10-27 18:35:00|11159|11155|11159|11155|11160.6|11156.6|11157.5|11153.5|2293
1666896000000|2022-10-27 18:40:00|11160.6|11156.6|11162.2|11158.2|11163.7|11159.7|11160.6|11156.6|1983
1666896300000|2022-10-27 18:45:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11160.6|11156.6|3387
1666896600000|2022-10-27 18:50:00|11163.7|11159.7|11166.8|11162.8|11168.4|11164.4|11162.2|11158.2|7369
1666896900000|2022-10-27 18:55:00|11168.4|11164.4|11170|11166|11171.5|11167.5|11166.8|11162.8|9464
1666897200000|2022-10-27 19:00:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11163.7|11159.7|7630
1666897500000|2022-10-27 19:05:00|11168.4|11164.4|11162.2|11158.2|11168.4|11164.4|11160.6|11156.6|5472
1666897800000|2022-10-27 19:10:00|11162.9|11158.9|11162.2|11158.2|11163.7|11159.7|11160.6|11156.6|3199
1666898100000|2022-10-27 19:15:00|11163.7|11159.7|11160.6|11156.6|11163.7|11159.7|11160.6|11156.6|3805
1666898400000|2022-10-27 19:20:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|1317
1666898700000|2022-10-27 19:25:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11157.5|11153.5|2466
1666899000000|2022-10-27 19:30:00|11162.2|11158.2|11159|11155|11162.2|11158.2|11159|11155|2647
1666899300000|2022-10-27 19:35:00|11157.5|11153.5|11160.6|11156.6|11160.6|11156.6|11157.5|11153.5|2443
1666899600000|2022-10-27 19:40:00|11159|11155|11160.6|11156.6|11162.2|11158.2|11159|11155|1524
1666899900000|2022-10-27 19:45:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|2099
1666900200000|2022-10-27 19:50:00|11160.6|11156.6|11168.4|11164.4|11168.4|11164.4|11160.6|11156.6|2785
1666900500000|2022-10-27 19:55:00|11170|11166|11171.5|11167.5|11171.5|11167.5|11168.4|11164.4|5237
1666900800000|2022-10-27 20:00:00|11173.1|11169.1|11185.6|11181.6|11187.2|11183.2|11171.5|11167.5|12268
1666901100000|2022-10-27 20:05:00|11187.2|11183.2|11195|11191|11195|11191|11187.2|11183.2|7721
1666901400000|2022-10-27 20:10:00|11196.5|11192.5|11195|11191|11198.1|11194.1|11190.3|11186.3|8407
1666901700000|2022-10-27 20:15:00|11193.4|11189.4|11193.4|11189.4|11194.2|11190.2|11188.7|11184.7|2779
1666902000000|2022-10-27 20:20:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11187.2|11183.2|3401
1666902300000|2022-10-27 20:25:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|4896
1666902600000|2022-10-27 20:30:00|11191.8|11187.8|11188.7|11184.7|11193.4|11189.4|11188.7|11184.7|6626
1666902900000|2022-10-27 20:35:00|11190.3|11186.3|11187.2|11183.2|11190.3|11186.3|11185.6|11181.6|4545
1666903200000|2022-10-27 20:40:00|11185.6|11181.6|11179.3|11175.3|11187.2|11183.2|11179.3|11175.3|4479
1666903500000|2022-10-27 20:45:00|11180.9|11176.9|11180.9|11176.9|11184|11180|11179.3|11175.3|2572
1666903800000|2022-10-27 20:50:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|1154
1666904100000|2022-10-27 20:55:00|11179.3|11175.3|11182.5|11178.5|11184|11180|11178.6|11174.6|1835
1666908000000|2022-10-27 22:00:00|11188.7|11184.7|11191.8|11187.8|11193.4|11189.4|11185.6|11181.6|2000
1666908300000|2022-10-27 22:05:00|11190.3|11186.3|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|645
1666908600000|2022-10-27 22:10:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|338
1666908900000|2022-10-27 22:15:00|11193.4|11189.4|11195|11191|11195|11191|11191.8|11187.8|730
1666909200000|2022-10-27 22:20:00|11193.4|11189.4|11190.3|11186.3|11195|11191|11190.3|11186.3|593
1666909500000|2022-10-27 22:25:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|1305
1666909800000|2022-10-27 22:30:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|404
1666910100000|2022-10-27 22:35:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11184|11180|428
1666910400000|2022-10-27 22:40:00|11185.6|11181.6|11180.9|11176.9|11187.2|11183.2|11180.9|11176.9|477
1666910700000|2022-10-27 22:45:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|772
1666911000000|2022-10-27 22:50:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11182.5|11178.5|471
1666911300000|2022-10-27 22:55:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|371
1666911600000|2022-10-27 23:00:00|11184.8|11180.8|11182.5|11178.5|11184.8|11180.8|11182.5|11178.5|441
1666911900000|2022-10-27 23:05:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|363
1666912200000|2022-10-27 23:10:00|11181.7|11177.7|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|242
1666912500000|2022-10-27 23:15:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|616
1666912800000|2022-10-27 23:20:00|11184.8|11180.8|11185.6|11181.6|11185.6|11181.6|11184|11180|242
1666913100000|2022-10-27 23:25:00|11187.2|11183.2|11186.4|11182.4|11187.2|11183.2|11185.6|11181.6|232
1666913400000|2022-10-27 23:30:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11184|11180|445
1666913700000|2022-10-27 23:35:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|477
1666914000000|2022-10-27 23:40:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|734
1666914300000|2022-10-27 23:45:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|402
1666914600000|2022-10-27 23:50:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|182
1666914900000|2022-10-27 23:55:00|11180.9|11176.9|11177.8|11173.8|11180.9|11176.9|11176.2|11172.2|910
1666915200000|2022-10-28 00:00:00|11179.3|11175.3|11176.2|11172.2|11179.3|11175.3|11173.1|11169.1|1240
1666915500000|2022-10-28 00:05:00|11177.8|11173.8|11174.7|11170.7|11177.8|11173.8|11174.7|11170.7|466
1666915800000|2022-10-28 00:10:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|475
1666916100000|2022-10-28 00:15:00|11174.7|11170.7|11171.5|11167.5|11174.7|11170.7|11171.5|11167.5|2170
1666916400000|2022-10-28 00:20:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11170|11166|1062
1666916700000|2022-10-28 00:25:00|11170|11166|11170|11166|11170.8|11166.8|11168.4|11164.4|679
1666917000000|2022-10-28 00:30:00|11168.4|11164.4|11173.1|11169.1|11173.1|11169.1|11168.4|11164.4|668
1666917300000|2022-10-28 00:35:00|11173.9|11169.9|11176.2|11172.2|11176.2|11172.2|11173.1|11169.1|1259
1666917600000|2022-10-28 00:40:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11173.1|11169.1|317
1666917900000|2022-10-28 00:45:00|11173.1|11169.1|11173.1|11169.1|11176.2|11172.2|11173.1|11169.1|711
1666918200000|2022-10-28 00:50:00|11174.7|11170.7|11173.1|11169.1|11176.2|11172.2|11173.1|11169.1|485
1666918500000|2022-10-28 00:55:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11173.1|11169.1|492
1666918800000|2022-10-28 01:00:00|11177.8|11173.8|11176.2|11172.2|11179.3|11175.3|11174.7|11170.7|1477
1666919100000|2022-10-28 01:05:00|11174.7|11170.7|11177.8|11173.8|11177.8|11173.8|11174.7|11170.7|591
1666919400000|2022-10-28 01:10:00|11179.3|11175.3|11176.2|11172.2|11179.3|11175.3|11174.7|11170.7|1271
1666919700000|2022-10-28 01:15:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|700
1666920000000|2022-10-28 01:20:00|11180.9|11176.9|11184|11180|11185.6|11181.6|11180.9|11176.9|2437
1666920300000|2022-10-28 01:25:00|11184.8|11180.8|11187.2|11183.2|11188.7|11184.7|11184|11180|741
1666920600000|2022-10-28 01:30:00|11186.4|11182.4|11185.6|11181.6|11188.7|11184.7|11185.6|11181.6|1927
1666920900000|2022-10-28 01:35:00|11184|11180|11184|11180|11185.6|11181.6|11182.5|11178.5|599
1666921200000|2022-10-28 01:40:00|11183.3|11179.3|11184|11180|11184|11180|11182.5|11178.5|178
1666921500000|2022-10-28 01:45:00|11185.6|11181.6|11186.4|11182.4|11187.2|11183.2|11184|11180|564
1666921800000|2022-10-28 01:50:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|176
1666922100000|2022-10-28 01:55:00|11184|11180|11188.7|11184.7|11191.1|11187.1|11184|11180|1635
1666922400000|2022-10-28 02:00:00|11187.9|11183.9|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|471
1666922700000|2022-10-28 02:05:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|612
1666923000000|2022-10-28 02:10:00|11185.6|11181.6|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|843
1666923300000|2022-10-28 02:15:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|390
1666923600000|2022-10-28 02:20:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|324
1666923900000|2022-10-28 02:25:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11185.6|11181.6|310
1666924200000|2022-10-28 02:30:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|347
1666924500000|2022-10-28 02:35:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|935
1666924800000|2022-10-28 02:40:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|215
1666925100000|2022-10-28 02:45:00|11184|11180|11177.8|11173.8|11184|11180|11176.2|11172.2|1655
1666925400000|2022-10-28 02:50:00|11179.3|11175.3|11177.8|11173.8|11182.5|11178.5|11173.1|11169.1|2238
1666925700000|2022-10-28 02:55:00|11179.3|11175.3|11180.9|11176.9|11182.5|11178.5|11179.3|11175.3|934
1666926000000|2022-10-28 03:00:00|11182.5|11178.5|11179.3|11175.3|11182.5|11178.5|11179.3|11175.3|554
1666926300000|2022-10-28 03:05:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11177.8|11173.8|501
1666926600000|2022-10-28 03:10:00|11178.6|11174.6|11177.8|11173.8|11179.3|11175.3|11176.2|11172.2|701
1666926900000|2022-10-28 03:15:00|11176.2|11172.2|11173.1|11169.1|11177.8|11173.8|11171.5|11167.5|778
1666927200000|2022-10-28 03:20:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|373
1666927500000|2022-10-28 03:25:00|11176.2|11172.2|11171.5|11167.5|11176.2|11172.2|11171.5|11167.5|1494
1666927800000|2022-10-28 03:30:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|693
1666928100000|2022-10-28 03:35:00|11170|11166|11170|11166|11171.5|11167.5|11170|11166|223
1666928400000|2022-10-28 03:40:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|546
1666928700000|2022-10-28 03:45:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11165.3|11161.3|425
1666929000000|2022-10-28 03:50:00|11167.6|11163.6|11166.8|11162.8|11168.4|11164.4|11165.3|11161.3|1095
1666929300000|2022-10-28 03:55:00|11167.6|11163.6|11170|11166|11171.5|11167.5|11166.8|11162.8|479
1666929600000|2022-10-28 04:00:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11170|11166|574
1666929900000|2022-10-28 04:05:00|11170|11166|11170|11166|11170|11166|11168.4|11164.4|655
1666930200000|2022-10-28 04:10:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11168.4|11164.4|294
1666930500000|2022-10-28 04:15:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|309
1666930800000|2022-10-28 04:20:00|11167.6|11163.6|11163.7|11159.7|11167.6|11163.6|11162.2|11158.2|650
1666931100000|2022-10-28 04:25:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|443
1666931400000|2022-10-28 04:30:00|11168.4|11164.4|11169.2|11165.2|11170|11166|11168.4|11164.4|298
1666931700000|2022-10-28 04:35:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11166.8|11162.8|337
1666932000000|2022-10-28 04:40:00|11170|11166|11169.2|11165.2|11170|11166|11168.4|11164.4|186
1666932300000|2022-10-28 04:45:00|11170|11166|11171.5|11167.5|11171.5|11167.5|11168.4|11164.4|255
1666932600000|2022-10-28 04:50:00|11170|11166|11170|11166|11170|11166|11168.4|11164.4|386
1666932900000|2022-10-28 04:55:00|11170.8|11166.8|11173.1|11169.1|11173.1|11169.1|11170|11166|354
1666933200000|2022-10-28 05:00:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|307
1666933500000|2022-10-28 05:05:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|146
1666933800000|2022-10-28 05:10:00|11172.3|11168.3|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|327
1666934100000|2022-10-28 05:15:00|11173.9|11169.9|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|126
1666934400000|2022-10-28 05:20:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|196
1666934700000|2022-10-28 05:25:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|793
1666935000000|2022-10-28 05:30:00|11166.8|11162.8|11160.6|11156.6|11170|11166|11155.9|11151.9|6536
1666935300000|2022-10-28 05:35:00|11159|11155|11160.6|11156.6|11162.2|11158.2|11159|11155|2661
1666935600000|2022-10-28 05:40:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|1839
1666935900000|2022-10-28 05:45:00|11160.6|11156.6|11159|11155|11162.2|11158.2|11157.5|11153.5|1016
1666936200000|2022-10-28 05:50:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11159|11155|1211
1666936500000|2022-10-28 05:55:00|11159|11155|11159|11155|11162.2|11158.2|11159|11155|1143
1666936800000|2022-10-28 06:00:00|11157.5|11153.5|11160.6|11156.6|11160.6|11156.6|11152.8|11148.8|2495
1666937100000|2022-10-28 06:05:00|11161.4|11157.4|11159|11155|11163.7|11159.7|11157.5|11153.5|1443
1666937400000|2022-10-28 06:10:00|11160.6|11156.6|11154.3|11150.3|11160.6|11156.6|11154.3|11150.3|2185
1666937700000|2022-10-28 06:15:00|11155.9|11151.9|11152.8|11148.8|11157.5|11153.5|11152.8|11148.8|1418
1666938000000|2022-10-28 06:20:00|11154.3|11150.3|11157.5|11153.5|11159|11155|11154.3|11150.3|1481
1666938300000|2022-10-28 06:25:00|11159|11155|11163.7|11159.7|11166.8|11162.8|11157.5|11153.5|1534
1666938600000|2022-10-28 06:30:00|11162.9|11158.9|11165.3|11161.3|11168.4|11164.4|11162.9|11158.9|1118
1666938900000|2022-10-28 06:35:00|11163.7|11159.7|11166.8|11162.8|11166.8|11162.8|11162.2|11158.2|1849
1666939200000|2022-10-28 06:40:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11163.7|11159.7|1094
1666939500000|2022-10-28 06:45:00|11164.5|11160.5|11148.1|11144.1|11164.5|11160.5|11148.1|11144.1|6326
1666939800000|2022-10-28 06:50:00|11149.7|11145.7|11149.7|11145.7|11152.8|11148.8|11145|11141|3911
1666940100000|2022-10-28 06:55:00|11148.1|11144.1|11148.1|11144.1|11151.2|11147.2|11145|11141|2354
1666940400000|2022-10-28 07:00:00|11152|11148|11145|11141|11157.5|11153.5|11141.8|11137.8|6560
1666940700000|2022-10-28 07:05:00|11146.5|11142.5|11143.4|11139.4|11148.1|11144.1|11141.8|11137.8|1557
1666941000000|2022-10-28 07:10:00|11145|11141|11138.7|11134.7|11145|11141|11137.2|11133.2|3843
1666941300000|2022-10-28 07:15:00|11137.2|11133.2|11143.4|11139.4|11143.4|11139.4|11137.2|11133.2|2355
1666941600000|2022-10-28 07:20:00|11141.8|11137.8|11138.7|11134.7|11143.4|11139.4|11137.2|11133.2|1505
1666941900000|2022-10-28 07:25:00|11135.6|11131.6|11132.5|11128.5|11140.3|11136.3|11130.9|11126.9|3394
1666942200000|2022-10-28 07:30:00|11134|11130|11141.8|11137.8|11141.8|11137.8|11134|11130|1673
1666942500000|2022-10-28 07:35:00|11143.4|11139.4|11143.4|11139.4|11148.1|11144.1|11141.8|11137.8|2299
1666942800000|2022-10-28 07:40:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|1673
1666943100000|2022-10-28 07:45:00|11143.4|11139.4|11138.7|11134.7|11143.4|11139.4|11137.2|11133.2|1800
1666943400000|2022-10-28 07:50:00|11137.2|11133.2|11138.7|11134.7|11140.3|11136.3|11135.6|11131.6|1717
1666943700000|2022-10-28 07:55:00|11140.3|11136.3|11137.2|11133.2|11141.8|11137.8|11137.2|11133.2|1090
1666944000000|2022-10-28 08:00:00|11140.3|11136.3|11137.2|11133.2|11143.4|11139.4|11137.2|11133.2|2119
1666944300000|2022-10-28 08:05:00|11138.7|11134.7|11138.7|11134.7|11141.8|11137.8|11135.6|11131.6|1883
1666944600000|2022-10-28 08:10:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11138.7|11134.7|786
1666944900000|2022-10-28 08:15:00|11140.3|11136.3|11138.7|11134.7|11141.8|11137.8|11137.2|11133.2|1915
1666945200000|2022-10-28 08:20:00|11139.5|11135.5|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|1571
1666945500000|2022-10-28 08:25:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|1242
1666945800000|2022-10-28 08:30:00|11143.4|11139.4|11138.7|11134.7|11143.4|11139.4|11138.7|11134.7|741
1666946100000|2022-10-28 08:35:00|11140.3|11136.3|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|1496
1666946400000|2022-10-28 08:40:00|11139.5|11135.5|11141.8|11137.8|11143.4|11139.4|11138.7|11134.7|2168
1666946700000|2022-10-28 08:45:00|11140.3|11136.3|11143.4|11139.4|11145|11141|11140.3|11136.3|846
1666947000000|2022-10-28 08:50:00|11145|11141|11143.4|11139.4|11146.5|11142.5|11143.4|11139.4|1258
1666947300000|2022-10-28 08:55:00|11145|11141|11145|11141|11146.5|11142.5|11143.4|11139.4|1116
1666947600000|2022-10-28 09:00:00|11143.4|11139.4|11135.6|11131.6|11143.4|11139.4|11135.6|11131.6|3160
1666947900000|2022-10-28 09:05:00|11134|11130|11129.3|11125.3|11135.6|11131.6|11129.3|11125.3|3738
1666948200000|2022-10-28 09:10:00|11130.9|11126.9|11124.7|11120.7|11132.5|11128.5|11124.7|11120.7|6496
1666948500000|2022-10-28 09:15:00|11123.1|11119.1|11121.5|11117.5|11124.7|11120.7|11116.8|11112.8|9558
1666948800000|2022-10-28 09:20:00|11120|11116|11120|11116|11123.1|11119.1|11118.4|11114.4|1932
1666949100000|2022-10-28 09:25:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11120|11116|1529
1666949400000|2022-10-28 09:30:00|11120|11116|11120|11116|11123.1|11119.1|11118.4|11114.4|1879
1666949700000|2022-10-28 09:35:00|11118.4|11114.4|11112.2|11108.2|11118.4|11114.4|11110.6|11106.6|4833
1666950000000|2022-10-28 09:40:00|11110.6|11106.6|11107.5|11103.5|11112.2|11108.2|11105.9|11101.9|3958
1666950300000|2022-10-28 09:45:00|11109|11105|11112.2|11108.2|11113.7|11109.7|11109|11105|2687
1666950600000|2022-10-28 09:50:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|1892
1666950900000|2022-10-28 09:55:00|11110.6|11106.6|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|2524
1666951200000|2022-10-28 10:00:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|1933
1666951500000|2022-10-28 10:05:00|11113.7|11109.7|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|2954
1666951800000|2022-10-28 10:10:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|978
1666952100000|2022-10-28 10:15:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|1971
1666952400000|2022-10-28 10:20:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|994
1666952700000|2022-10-28 10:25:00|11116.1|11112.1|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|2011
1666953000000|2022-10-28 10:30:00|11116.8|11112.8|11120|11116|11120|11116|11116.8|11112.8|998
1666953300000|2022-10-28 10:35:00|11118.4|11114.4|11116.8|11112.8|11120|11116|11116.8|11112.8|1051
1666953600000|2022-10-28 10:40:00|11118.4|11114.4|11120|11116|11120|11116|11116.8|11112.8|1644
1666953900000|2022-10-28 10:45:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|302
1666954200000|2022-10-28 10:50:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|692
1666954500000|2022-10-28 10:55:00|11120|11116|11115.3|11111.3|11120|11116|11115.3|11111.3|478
1666954800000|2022-10-28 11:00:00|11116.8|11112.8|11112.2|11108.2|11116.8|11112.8|11112.2|11108.2|2507
1666955100000|2022-10-28 11:05:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|2103
1666955400000|2022-10-28 11:10:00|11110.6|11106.6|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|961
1666955700000|2022-10-28 11:15:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|1626
1666956000000|2022-10-28 11:20:00|11113.7|11109.7|11116.8|11112.8|11118.4|11114.4|11112.2|11108.2|935
1666956300000|2022-10-28 11:25:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11116.8|11112.8|1828
1666956600000|2022-10-28 11:30:00|11120|11116|11118.4|11114.4|11120|11116|11115.3|11111.3|1543
1666956900000|2022-10-28 11:35:00|11120|11116|11127.8|11123.8|11129.3|11125.3|11120|11116|4531
1666957200000|2022-10-28 11:40:00|11128.6|11124.6|11126.2|11122.2|11130.9|11126.9|11126.2|11122.2|2863
1666957500000|2022-10-28 11:45:00|11124.7|11120.7|11124.7|11120.7|11127.8|11123.8|11123.1|11119.1|1882
1666957800000|2022-10-28 11:50:00|11126.2|11122.2|11121.5|11117.5|11127.8|11123.8|11120|11116|1363
1666958100000|2022-10-28 11:55:00|11120|11116|11120|11116|11121.5|11117.5|11118.4|11114.4|1330
1666958400000|2022-10-28 12:00:00|11121.5|11117.5|11112.2|11108.2|11121.5|11117.5|11110.6|11106.6|2960
1666958700000|2022-10-28 12:05:00|11113.7|11109.7|11112.2|11108.2|11118.4|11114.4|11112.2|11108.2|4447
1666959000000|2022-10-28 12:10:00|11112.9|11108.9|11116.8|11112.8|11120|11116|11112.2|11108.2|3073
1666959300000|2022-10-28 12:15:00|11118.4|11114.4|11127.8|11123.8|11129.3|11125.3|11116.8|11112.8|7220
1666959600000|2022-10-28 12:20:00|11126.2|11122.2|11126.2|11122.2|11130.9|11126.9|11123.1|11119.1|6379
1666959900000|2022-10-28 12:25:00|11124.7|11120.7|11120.8|11116.8|11126.2|11122.2|11115.3|11111.3|5893
1666960200000|2022-10-28 12:30:00|11120|11116|11126.2|11122.2|11151.2|11147.2|11107.5|11103.5|15541
1666960500000|2022-10-28 12:35:00|11124.7|11120.7|11101.2|11097.2|11126.2|11122.2|11101.2|11097.2|22879
1666960800000|2022-10-28 12:40:00|11100.4|11096.4|11105.9|11101.9|11108.3|11104.3|11095|11091|15096
1666961100000|2022-10-28 12:45:00|11107.5|11103.5|11087.2|11083.2|11109|11105|11082.5|11078.5|19870
1666961400000|2022-10-28 12:50:00|11085.6|11081.6|11091.8|11087.8|11093.4|11089.4|11084|11080|14003
1666961700000|2022-10-28 12:55:00|11090.3|11086.3|11098.1|11094.1|11099.7|11095.7|11088.7|11084.7|9212
1666962000000|2022-10-28 13:00:00|11099.7|11095.7|11097.3|11093.3|11099.7|11095.7|11090.3|11086.3|8592
1666962300000|2022-10-28 13:05:00|11096.5|11092.5|11109|11105|11110.6|11106.6|11096.5|11092.5|9878
1666962600000|2022-10-28 13:10:00|11110.6|11106.6|11110.6|11106.6|11116.8|11112.8|11107.5|11103.5|6591
1666962900000|2022-10-28 13:15:00|11112.2|11108.2|11109|11105|11113.7|11109.7|11105.9|11101.9|6177
1666963200000|2022-10-28 13:20:00|11107.5|11103.5|11109|11105|11115.3|11111.3|11107.5|11103.5|4612
1666963500000|2022-10-28 13:25:00|11110.6|11106.6|11107.5|11103.5|11115.3|11111.3|11105.9|11101.9|4443
1666963800000|2022-10-28 13:30:00|11105.9|11101.9|11118.4|11114.4|11123.1|11119.1|11105.9|11101.9|7973
1666964100000|2022-10-28 13:35:00|11120|11116|11126.2|11122.2|11126.2|11122.2|11116.8|11112.8|5947
1666964400000|2022-10-28 13:40:00|11127.8|11123.8|11130.9|11126.9|11132.5|11128.5|11123.1|11119.1|5849
1666964700000|2022-10-28 13:45:00|11129.3|11125.3|11135.6|11131.6|11137.2|11133.2|11126.2|11122.2|10450
1666965000000|2022-10-28 13:50:00|11134|11130|11137.2|11133.2|11148.1|11144.1|11132.5|11128.5|11077
1666965300000|2022-10-28 13:55:00|11135.6|11131.6|11134.8|11130.8|11141.8|11137.8|11134|11130|6883
1666965600000|2022-10-28 14:00:00|11134|11130|11138.7|11134.7|11151.2|11147.2|11132.5|11128.5|12824
1666965900000|2022-10-28 14:05:00|11140.3|11136.3|11138.7|11134.7|11145|11141|11135.6|11131.6|7651
1666966200000|2022-10-28 14:10:00|11140.3|11136.3|11123.1|11119.1|11141.8|11137.8|11120|11116|8415
1666966500000|2022-10-28 14:15:00|11121.5|11117.5|11121.5|11117.5|11124.7|11120.7|11118.4|11114.4|6654
1666966800000|2022-10-28 14:20:00|11120|11116|11109|11105|11120|11116|11107.5|11103.5|8676
1666967100000|2022-10-28 14:25:00|11110.6|11106.6|11123.1|11119.1|11123.1|11119.1|11109|11105|4658
1666967400000|2022-10-28 14:30:00|11121.5|11117.5|11118.4|11114.4|11127.8|11123.8|11118.4|11114.4|3788
1666967700000|2022-10-28 14:35:00|11116.8|11112.8|11127.8|11123.8|11127.8|11123.8|11116.8|11112.8|3664
1666968000000|2022-10-28 14:40:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11123.1|11119.1|4038
1666968300000|2022-10-28 14:45:00|11129.3|11125.3|11134|11130|11135.6|11131.6|11127.8|11123.8|2563
1666968600000|2022-10-28 14:50:00|11132.5|11128.5|11132.5|11128.5|11135.6|11131.6|11129.3|11125.3|6617
1666968900000|2022-10-28 14:55:00|11130.9|11126.9|11127.8|11123.8|11132.5|11128.5|11127.8|11123.8|5292
1666969200000|2022-10-28 15:00:00|11129.3|11125.3|11135.6|11131.6|11135.6|11131.6|11129.3|11125.3|3323
1666969500000|2022-10-28 15:05:00|11137.2|11133.2|11140.3|11136.3|11141.8|11137.8|11135.6|11131.6|3832
1666969800000|2022-10-28 15:10:00|11138.7|11134.7|11129.3|11125.3|11140.3|11136.3|11129.3|11125.3|7034
1666970100000|2022-10-28 15:15:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11120|11116|6014
1666970400000|2022-10-28 15:20:00|11129.3|11125.3|11126.2|11122.2|11132.5|11128.5|11126.2|11122.2|5233
1666970700000|2022-10-28 15:25:00|11124.7|11120.7|11123.1|11119.1|11126.2|11122.2|11120|11116|2854
1666971000000|2022-10-28 15:30:00|11124.7|11120.7|11121.5|11117.5|11127.8|11123.8|11121.5|11117.5|3346
1666971300000|2022-10-28 15:35:00|11123.1|11119.1|11118.4|11114.4|11123.1|11119.1|11116.8|11112.8|2848
1666971600000|2022-10-28 15:40:00|11120|11116|11118.4|11114.4|11120|11116|11115.3|11111.3|2702
1666971900000|2022-10-28 15:45:00|11120|11116|11123.1|11119.1|11124.7|11120.7|11116.8|11112.8|3092
1666972200000|2022-10-28 15:50:00|11124.7|11120.7|11116.8|11112.8|11124.7|11120.7|11116.8|11112.8|1337
1666972500000|2022-10-28 15:55:00|11115.3|11111.3|11110.6|11106.6|11116.8|11112.8|11110.6|11106.6|2724
1666972800000|2022-10-28 16:00:00|11109|11105|11113.7|11109.7|11115.3|11111.3|11109|11105|2318
1666973100000|2022-10-28 16:05:00|11112.2|11108.2|11109|11105|11112.2|11108.2|11107.5|11103.5|2637
1666973400000|2022-10-28 16:10:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|1102
1666973700000|2022-10-28 16:15:00|11115.3|11111.3|11110.6|11106.6|11116.8|11112.8|11110.6|11106.6|3191
1666974000000|2022-10-28 16:20:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|2060
1666974300000|2022-10-28 16:25:00|11110.6|11106.6|11107.5|11103.5|11110.6|11106.6|11105.9|11101.9|4165
1666974600000|2022-10-28 16:30:00|11109|11105|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|4624
1666974900000|2022-10-28 16:35:00|11109|11105|11110.6|11106.6|11112.2|11108.2|11109|11105|3013
1666975200000|2022-10-28 16:40:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|1694
1666975500000|2022-10-28 16:45:00|11109|11105|11109|11105|11112.2|11108.2|11109|11105|3064
1666975800000|2022-10-28 16:50:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|3875
1666976100000|2022-10-28 16:55:00|11109|11105|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|2444
1666976400000|2022-10-28 17:00:00|11105.9|11101.9|11110.6|11106.6|11110.6|11106.6|11105.9|11101.9|4719
1666976700000|2022-10-28 17:05:00|11112.2|11108.2|11107.5|11103.5|11112.2|11108.2|11107.5|11103.5|1084
1666977000000|2022-10-28 17:10:00|11109|11105|11105.9|11101.9|11109|11105|11105.9|11101.9|3326
1666977300000|2022-10-28 17:15:00|11104.3|11100.3|11099.7|11095.7|11104.3|11100.3|11099.7|11095.7|2685
1666977600000|2022-10-28 17:20:00|11098.1|11094.1|11101.2|11097.2|11101.2|11097.2|11096.5|11092.5|4471
1666977900000|2022-10-28 17:25:00|11099.7|11095.7|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|1641
1666978200000|2022-10-28 17:30:00|11104.3|11100.3|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|2801
1666978500000|2022-10-28 17:35:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|2798
1666978800000|2022-10-28 17:40:00|11101.2|11097.2|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|2042
1666979100000|2022-10-28 17:45:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|2190
1666979400000|2022-10-28 17:50:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|2001
1666979700000|2022-10-28 17:55:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|1758
1666980000000|2022-10-28 18:00:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|1478
1666980300000|2022-10-28 18:05:00|11099.7|11095.7|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|1629
1666980600000|2022-10-28 18:10:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|1537
1666980900000|2022-10-28 18:15:00|11104.3|11100.3|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|2868
1666981200000|2022-10-28 18:20:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|1251
1666981500000|2022-10-28 18:25:00|11104.3|11100.3|11099.7|11095.7|11104.3|11100.3|11099.7|11095.7|3712
1666981800000|2022-10-28 18:30:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11093.4|11089.4|6323
1666982100000|2022-10-28 18:35:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11095|11091|4030
1666982400000|2022-10-28 18:40:00|11096.5|11092.5|11088.7|11084.7|11096.5|11092.5|11088.7|11084.7|3408
1666982700000|2022-10-28 18:45:00|11090.3|11086.3|11095|11091|11095|11091|11088.7|11084.7|2599
1666983000000|2022-10-28 18:50:00|11096.5|11092.5|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|4759
1666983300000|2022-10-28 18:55:00|11099.7|11095.7|11102.8|11098.8|11102.8|11098.8|11098.1|11094.1|9920
1666983600000|2022-10-28 19:00:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|5067
1666983900000|2022-10-28 19:05:00|11099.7|11095.7|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|1974
1666984200000|2022-10-28 19:10:00|11099.7|11095.7|11105.9|11101.9|11105.9|11101.9|11099.7|11095.7|3176
1666984500000|2022-10-28 19:15:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1045
1666984800000|2022-10-28 19:20:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|3065
1666985100000|2022-10-28 19:25:00|11104.3|11100.3|11099.7|11095.7|11104.3|11100.3|11099.7|11095.7|2877
1666985400000|2022-10-28 19:30:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|2118
1666985700000|2022-10-28 19:35:00|11101.2|11097.2|11104.3|11100.3|11104.3|11100.3|11099.7|11095.7|960
1666986000000|2022-10-28 19:40:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1396
1666986300000|2022-10-28 19:45:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|888
1666986600000|2022-10-28 19:50:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|1542
1666986900000|2022-10-28 19:55:00|11109|11105|11112.2|11108.2|11112.2|11108.2|11109|11105|4591
1666987200000|2022-10-28 20:00:00|11110.6|11106.6|11107.5|11103.5|11110.6|11106.6|11105.9|11101.9|3149
1666987500000|2022-10-28 20:05:00|11109|11105|11104.3|11100.3|11109|11105|11102.8|11098.8|1699
1666987800000|2022-10-28 20:10:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|551
1666988100000|2022-10-28 20:15:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|2106
1666988400000|2022-10-28 20:20:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|1169
1666988700000|2022-10-28 20:25:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|743
1666989000000|2022-10-28 20:30:00|11102|11098|11102.8|11098.8|11102.8|11098.8|11102|11098|98
1666989300000|2022-10-28 20:35:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|1331
1666989600000|2022-10-28 20:40:00|||||||||345
1666989900000|2022-10-28 20:45:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|2421
1666990200000|2022-10-28 20:50:00|11104.3|11100.3|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|1197
1666990500000|2022-10-28 20:55:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|2529
1667167200000|2022-10-30 22:00:00|11093.4|11089.4|11090.3|11086.3|11093.4|11089.4|11085.6|11081.6|3520
1667167500000|2022-10-30 22:05:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|953
1667167800000|2022-10-30 22:10:00|11087.2|11083.2|11091.8|11087.8|11091.8|11087.8|11087.2|11083.2|802
1667168100000|2022-10-30 22:15:00|||||||||235
1667168400000|2022-10-30 22:20:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|276
1667168700000|2022-10-30 22:25:00|11093.4|11089.4|11091.8|11087.8|11094.2|11090.2|11091.8|11087.8|196
1667169000000|2022-10-30 22:30:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|821
1667169300000|2022-10-30 22:35:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|567
1667169600000|2022-10-30 22:40:00|11091.8|11087.8|11092.6|11088.6|11093.4|11089.4|11091.8|11087.8|227
1667169900000|2022-10-30 22:45:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|550
1667170200000|2022-10-30 22:50:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|298
1667170500000|2022-10-30 22:55:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|150
1667170800000|2022-10-30 23:00:00|||||||||998
1667171100000|2022-10-30 23:05:00|11095|11091|11095|11091|11095.8|11091.8|11093.4|11089.4|649
1667171400000|2022-10-30 23:10:00|11093.4|11089.4|11095|11091|11095|11091|11091.8|11087.8|319
1667171700000|2022-10-30 23:15:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|183
1667172000000|2022-10-30 23:20:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|299
1667172300000|2022-10-30 23:25:00|||||||||70
1667172600000|2022-10-30 23:30:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|267
1667172900000|2022-10-30 23:35:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|191
1667173200000|2022-10-30 23:40:00|11095|11091|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|446
1667173500000|2022-10-30 23:45:00|11094.2|11090.2|11095|11091|11095|11091|11093.4|11089.4|270
1667173800000|2022-10-30 23:50:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|283
1667174100000|2022-10-30 23:55:00|||||||||282
1667174400000|2022-10-31 00:00:00|11096.5|11092.5|11093.4|11089.4|11096.5|11092.5|11090.3|11086.3|1269
1667174700000|2022-10-31 00:05:00|11095|11091|11087.2|11083.2|11095|11091|11087.2|11083.2|1800
1667175000000|2022-10-31 00:10:00|11088.7|11084.7|11085.6|11081.6|11090.3|11086.3|11085.6|11081.6|1225
1667175300000|2022-10-31 00:15:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11084|11080|2754
1667175600000|2022-10-31 00:20:00|11088.7|11084.7|11085.6|11081.6|11090.3|11086.3|11085.6|11081.6|5042
1667175900000|2022-10-31 00:25:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|799
1667176200000|2022-10-31 00:30:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|408
1667176500000|2022-10-31 00:35:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|594
1667176800000|2022-10-31 00:40:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|707
1667177100000|2022-10-31 00:45:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11077.8|11073.8|2619
1667177400000|2022-10-31 00:50:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1231
1667177700000|2022-10-31 00:55:00|11080.1|11076.1|11073.1|11069.1|11080.9|11076.9|11071.5|11067.5|3094
1667178000000|2022-10-31 01:00:00|11071.5|11067.5|11066.8|11062.8|11073.1|11069.1|11063.7|11059.7|6345
1667178300000|2022-10-31 01:05:00|11065.3|11061.3|11068.4|11064.4|11070|11066|11065.3|11061.3|7909
1667178600000|2022-10-31 01:10:00|11070|11066|11070|11066|11070|11066|11066.8|11062.8|1163
1667178900000|2022-10-31 01:15:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|855
1667179200000|2022-10-31 01:20:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|543
1667179500000|2022-10-31 01:25:00|11070|11066|11073.1|11069.1|11074.7|11070.7|11070|11066|917
1667179800000|2022-10-31 01:30:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|735
1667180100000|2022-10-31 01:35:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|309
1667180400000|2022-10-31 01:40:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|293
1667180700000|2022-10-31 01:45:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|826
1667181000000|2022-10-31 01:50:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|619
1667181300000|2022-10-31 01:55:00|||||||||125
1667181600000|2022-10-31 02:00:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|625
1667181900000|2022-10-31 02:05:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|799
1667182200000|2022-10-31 02:10:00|||||||||353
1667182500000|2022-10-31 02:15:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|957
1667182800000|2022-10-31 02:20:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|354
1667183100000|2022-10-31 02:25:00|||||||||154
1667183400000|2022-10-31 02:30:00|11077.8|11073.8|11074.7|11070.7|11077.8|11073.8|11074.7|11070.7|707
1667183700000|2022-10-31 02:35:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|167
1667184000000|2022-10-31 02:40:00|||||||||117
1667184300000|2022-10-31 02:45:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|373
1667184600000|2022-10-31 02:50:00|11075.4|11071.4|11076.2|11072.2|11076.2|11072.2|11075.4|11071.4|141
1667184900000|2022-10-31 02:55:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|262
1667185200000|2022-10-31 03:00:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|1428
1667185500000|2022-10-31 03:05:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|297
1667185800000|2022-10-31 03:10:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|992
1667186100000|2022-10-31 03:15:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|621
1667186400000|2022-10-31 03:20:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|233
1667186700000|2022-10-31 03:25:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|610
1667187000000|2022-10-31 03:30:00|11080.9|11076.9|11085.6|11081.6|11085.6|11081.6|11079.3|11075.3|811
1667187300000|2022-10-31 03:35:00|11084|11080|11084|11080|11084|11080|11084|11080|769
1667187600000|2022-10-31 03:40:00|11082.5|11078.5|11084|11080|11085.6|11081.6|11082.5|11078.5|1401
1667187900000|2022-10-31 03:45:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|409
1667188200000|2022-10-31 03:50:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|512
1667188500000|2022-10-31 03:55:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|613
1667188800000|2022-10-31 04:00:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|626
1667189100000|2022-10-31 04:05:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|83
1667189400000|2022-10-31 04:10:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|428
1667189700000|2022-10-31 04:15:00|11084.8|11080.8|11084|11080|11084.8|11080.8|11084|11080|55
1667190000000|2022-10-31 04:20:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|190
1667190300000|2022-10-31 04:25:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|139
1667190600000|2022-10-31 04:30:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|293
1667190900000|2022-10-31 04:35:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|495
1667191200000|2022-10-31 04:40:00|||||||||63
1667191500000|2022-10-31 04:45:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|395
1667191800000|2022-10-31 04:50:00|11084|11080|11084|11080|11084|11080|11084|11080|198
1667192100000|2022-10-31 04:55:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|383
1667192400000|2022-10-31 05:00:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|321
1667192700000|2022-10-31 05:05:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|644
1667193000000|2022-10-31 05:10:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|335
1667193300000|2022-10-31 05:15:00|||||||||96
1667193600000|2022-10-31 05:20:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|86
1667193900000|2022-10-31 05:25:00|11085.6|11081.6|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|1077
1667194200000|2022-10-31 05:30:00|11080.9|11076.9|11082.5|11078.5|11084|11080|11080.9|11076.9|374
1667194500000|2022-10-31 05:35:00|11084|11080|11080.9|11076.9|11084|11080|11080.9|11076.9|535
1667194800000|2022-10-31 05:40:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|549
1667195100000|2022-10-31 05:45:00|11080.1|11076.1|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|929
1667195400000|2022-10-31 05:50:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|652
1667195700000|2022-10-31 05:55:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|400
1667196000000|2022-10-31 06:00:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|628
1667196300000|2022-10-31 06:05:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|581
1667196600000|2022-10-31 06:10:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|260
1667196900000|2022-10-31 06:15:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|762
1667197200000|2022-10-31 06:20:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|644
1667197500000|2022-10-31 06:25:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|617
1667197800000|2022-10-31 06:30:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|1328
1667198100000|2022-10-31 06:35:00|||||||||347
1667198400000|2022-10-31 06:40:00|11087.2|11083.2|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|1080
1667198700000|2022-10-31 06:45:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|271
1667199000000|2022-10-31 06:50:00|11087.9|11083.9|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|187
1667199300000|2022-10-31 06:55:00|11086.4|11082.4|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|369
1667199600000|2022-10-31 07:00:00|11085.6|11081.6|11086.4|11082.4|11090.3|11086.3|11084|11080|1799
1667199900000|2022-10-31 07:05:00|11085.6|11081.6|11088.7|11084.7|11090.3|11086.3|11085.6|11081.6|568
1667200200000|2022-10-31 07:10:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|721
1667200500000|2022-10-31 07:15:00|11084|11080|11084|11080|11087.2|11083.2|11084|11080|1189
1667200800000|2022-10-31 07:20:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11076.2|11072.2|1579
1667201100000|2022-10-31 07:25:00|11080.9|11076.9|11080.9|11076.9|11084|11080|11079.3|11075.3|2790
1667201400000|2022-10-31 07:30:00|11082.5|11078.5|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|1828
1667201700000|2022-10-31 07:35:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|3689
1667202000000|2022-10-31 07:40:00|11084|11080|11084|11080|11085.6|11081.6|11082.5|11078.5|1695
1667202300000|2022-10-31 07:45:00|11082.5|11078.5|11084|11080|11085.6|11081.6|11082.5|11078.5|457
1667202600000|2022-10-31 07:50:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|788
1667202900000|2022-10-31 07:55:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|580
1667203200000|2022-10-31 08:00:00|11085.6|11081.6|11076.2|11072.2|11085.6|11081.6|11076.2|11072.2|2582
1667203500000|2022-10-31 08:05:00|11077.8|11073.8|11070|11066|11077.8|11073.8|11070|11066|3875
1667203800000|2022-10-31 08:10:00|11071.5|11067.5|11066.8|11062.8|11071.5|11067.5|11066.8|11062.8|2821
1667204100000|2022-10-31 08:15:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|1859
1667204400000|2022-10-31 08:20:00|11065.3|11061.3|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|844
1667204700000|2022-10-31 08:25:00|11070|11066|11066.8|11062.8|11070|11066|11066.8|11062.8|1221
1667205000000|2022-10-31 08:30:00|11065.3|11061.3|11057.5|11053.5|11065.3|11061.3|11055.9|11051.9|4992
1667205300000|2022-10-31 08:35:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|1322
1667205600000|2022-10-31 08:40:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11059|11055|1650
1667205900000|2022-10-31 08:45:00|11063.7|11059.7|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|1493
1667206200000|2022-10-31 08:50:00|11059.8|11055.8|11062.2|11058.2|11062.2|11058.2|11059.8|11055.8|598
1667206500000|2022-10-31 08:55:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|1118
1667206800000|2022-10-31 09:00:00|11063.7|11059.7|11062.2|11058.2|11065.3|11061.3|11060.6|11056.6|1674
1667207100000|2022-10-31 09:05:00|11060.6|11056.6|11057.5|11053.5|11062.2|11058.2|11057.5|11053.5|917
1667207400000|2022-10-31 09:10:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|830
1667207700000|2022-10-31 09:15:00|11061.4|11057.4|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|605
1667208000000|2022-10-31 09:20:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11059|11055|1456
1667208300000|2022-10-31 09:25:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|930
1667208600000|2022-10-31 09:30:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11059|11055|688
1667208900000|2022-10-31 09:35:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|1102
1667209200000|2022-10-31 09:40:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11057.5|11053.5|1437
1667209500000|2022-10-31 09:45:00|11059.8|11055.8|11063.7|11059.7|11063.7|11059.7|11059.8|11055.8|849
1667209800000|2022-10-31 09:50:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|380
1667210100000|2022-10-31 09:55:00|11060.6|11056.6|11055.9|11051.9|11062.2|11058.2|11055.9|11051.9|1521
1667210400000|2022-10-31 10:00:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11054.3|11050.3|4088
1667210700000|2022-10-31 10:05:00|11059|11055|11065.3|11061.3|11065.3|11061.3|11059|11055|2600
1667211000000|2022-10-31 10:10:00|11064.5|11060.5|11063.7|11059.7|11065.3|11061.3|11059|11055|917
1667211300000|2022-10-31 10:15:00|11065.3|11061.3|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|1196
1667211600000|2022-10-31 10:20:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11060.6|11056.6|1783
1667211900000|2022-10-31 10:25:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|2294
1667212200000|2022-10-31 10:30:00|11062.2|11058.2|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|2027
1667212500000|2022-10-31 10:35:00|11063.7|11059.7|11066.8|11062.8|11066.8|11062.8|11062.2|11058.2|828
1667212800000|2022-10-31 10:40:00|11065.3|11061.3|11063.7|11059.7|11066.8|11062.8|11062.2|11058.2|838
1667213100000|2022-10-31 10:45:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|630
1667213400000|2022-10-31 10:50:00|11066.1|11062.1|11070|11066|11070|11066|11065.3|11061.3|801
1667213700000|2022-10-31 10:55:00|11071.5|11067.5|11080.9|11076.9|11080.9|11076.9|11070|11066|3341
1667214000000|2022-10-31 11:00:00|11080.1|11076.1|11077.8|11073.8|11082.5|11078.5|11076.2|11072.2|2324
1667214300000|2022-10-31 11:05:00|11076.2|11072.2|11074.7|11070.7|11077.8|11073.8|11074.7|11070.7|890
1667214600000|2022-10-31 11:10:00|11076.2|11072.2|11079.3|11075.3|11080.9|11076.9|11074.7|11070.7|2169
1667214900000|2022-10-31 11:15:00|11080.9|11076.9|11076.2|11072.2|11080.9|11076.9|11076.2|11072.2|1560
1667215200000|2022-10-31 11:20:00|11074.7|11070.7|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|1218
1667215500000|2022-10-31 11:25:00|11079.3|11075.3|11082.5|11078.5|11084|11080|11079.3|11075.3|2411
1667215800000|2022-10-31 11:30:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|2348
1667216100000|2022-10-31 11:35:00|11077.8|11073.8|11073.1|11069.1|11077.8|11073.8|11070|11066|1666
1667216400000|2022-10-31 11:40:00|11071.5|11067.5|11077.8|11073.8|11077.8|11073.8|11071.5|11067.5|1978
1667216700000|2022-10-31 11:45:00|11079.3|11075.3|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|4028
1667217000000|2022-10-31 11:50:00|11080.9|11076.9|11074.7|11070.7|11080.9|11076.9|11073.1|11069.1|1933
1667217300000|2022-10-31 11:55:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|1487
1667217600000|2022-10-31 12:00:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11071.5|11067.5|1145
1667217900000|2022-10-31 12:05:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|1376
1667218200000|2022-10-31 12:10:00|11074.7|11070.7|11076.2|11072.2|11077.8|11073.8|11073.1|11069.1|3402
1667218500000|2022-10-31 12:15:00|11074.7|11070.7|11077.8|11073.8|11080.9|11076.9|11074.7|11070.7|5316
1667218800000|2022-10-31 12:20:00|11079.3|11075.3|11077.8|11073.8|11082.5|11078.5|11073.1|11069.1|4040
1667219100000|2022-10-31 12:25:00|11076.2|11072.2|11070|11066|11080.9|11076.9|11070|11066|4808
1667219400000|2022-10-31 12:30:00|11069.2|11065.2|11068.4|11064.4|11071.5|11067.5|11066.8|11062.8|2164
1667219700000|2022-10-31 12:35:00|11066.8|11062.8|11070|11066|11070|11066|11065.3|11061.3|3804
1667220000000|2022-10-31 12:40:00|11068.4|11064.4|11073.1|11069.1|11074.7|11070.7|11068.4|11064.4|4351
1667220300000|2022-10-31 12:45:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|1702
1667220600000|2022-10-31 12:50:00|11074.7|11070.7|11070|11066|11074.7|11070.7|11070|11066|2128
1667220900000|2022-10-31 12:55:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11068.4|11064.4|1982
1667221200000|2022-10-31 13:00:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11071.5|11067.5|1573
1667221500000|2022-10-31 13:05:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|3623
1667221800000|2022-10-31 13:10:00|11075.4|11071.4|11073.1|11069.1|11079.3|11075.3|11071.5|11067.5|1610
1667222100000|2022-10-31 13:15:00|11074.7|11070.7|11070|11066|11076.2|11072.2|11070|11066|2440
1667222400000|2022-10-31 13:20:00|11071.5|11067.5|11070|11066|11074.7|11070.7|11070|11066|2242
1667222700000|2022-10-31 13:25:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11070|11066|1967
1667223000000|2022-10-31 13:30:00|11073.1|11069.1|11070|11066|11076.2|11072.2|11066.8|11062.8|4645
1667223300000|2022-10-31 13:35:00|11068.4|11064.4|11063.7|11059.7|11071.5|11067.5|11063.7|11059.7|3473
1667223600000|2022-10-31 13:40:00|11065.3|11061.3|11070|11066|11071.5|11067.5|11063.7|11059.7|3771
1667223900000|2022-10-31 13:45:00|11071.5|11067.5|11065.3|11061.3|11071.5|11067.5|11065.3|11061.3|4266
1667224200000|2022-10-31 13:50:00|11066.8|11062.8|11071.5|11067.5|11071.5|11067.5|11066.8|11062.8|4481
1667224500000|2022-10-31 13:55:00|11070.8|11066.8|11070|11066|11073.1|11069.1|11068.4|11064.4|2526
1667224800000|2022-10-31 14:00:00|11068.4|11064.4|11071.5|11067.5|11071.5|11067.5|11066.8|11062.8|2755
1667225100000|2022-10-31 14:05:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|2417
1667225400000|2022-10-31 14:10:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|1462
1667225700000|2022-10-31 14:15:00|11068.4|11064.4|11074.7|11070.7|11076.2|11072.2|11068.4|11064.4|1371
1667226000000|2022-10-31 14:20:00|11073.1|11069.1|11068.4|11064.4|11073.1|11069.1|11068.4|11064.4|1927
1667226300000|2022-10-31 14:25:00|11070|11066|11070|11066|11070|11066|11066.8|11062.8|1733
1667226600000|2022-10-31 14:30:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11068.4|11064.4|3099
1667226900000|2022-10-31 14:35:00|11071.5|11067.5|11074.7|11070.7|11076.2|11072.2|11070|11066|3725
1667227200000|2022-10-31 14:40:00|11073.1|11069.1|11071.5|11067.5|11074.7|11070.7|11070|11066|5403
1667227500000|2022-10-31 14:45:00|11073.1|11069.1|11074.7|11070.7|11077.8|11073.8|11071.5|11067.5|3737
1667227800000|2022-10-31 14:50:00|11076.2|11072.2|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|3167
1667228100000|2022-10-31 14:55:00|11076.2|11072.2|11074.7|11070.7|11077.8|11073.8|11074.7|11070.7|3343
1667228400000|2022-10-31 15:00:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|2127
1667228700000|2022-10-31 15:05:00|11073.1|11069.1|11076.2|11072.2|11079.3|11075.3|11073.1|11069.1|3474
1667229000000|2022-10-31 15:10:00|11074.7|11070.7|11074.7|11070.7|11077.8|11073.8|11074.7|11070.7|3635
1667229300000|2022-10-31 15:15:00|11076.2|11072.2|11073.1|11069.1|11076.2|11072.2|11071.5|11067.5|2707
1667229600000|2022-10-31 15:20:00|11071.5|11067.5|11079.3|11075.3|11080.9|11076.9|11071.5|11067.5|2645
1667229900000|2022-10-31 15:25:00|11080.1|11076.1|11077.8|11073.8|11080.9|11076.9|11076.2|11072.2|2275
1667230200000|2022-10-31 15:30:00|11076.2|11072.2|11080.9|11076.9|11082.5|11078.5|11076.2|11072.2|2775
1667230500000|2022-10-31 15:35:00|11082.5|11078.5|11084|11080|11085.6|11081.6|11080.9|11076.9|4728
1667230800000|2022-10-31 15:40:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11082.5|11078.5|3771
1667231100000|2022-10-31 15:45:00|11082.5|11078.5|11082.5|11078.5|11085.6|11081.6|11080.9|11076.9|4645
1667231400000|2022-10-31 15:50:00|11083.3|11079.3|11080.9|11076.9|11085.6|11081.6|11080.9|11076.9|3573
1667231700000|2022-10-31 15:55:00|11082.5|11078.5|11080.9|11076.9|11084|11080|11079.3|11075.3|4631
1667232000000|2022-10-31 16:00:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11076.2|11072.2|4279
1667232300000|2022-10-31 16:05:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|2116
1667232600000|2022-10-31 16:10:00|11080.9|11076.9|11085.6|11081.6|11087.2|11083.2|11079.3|11075.3|5474
1667232900000|2022-10-31 16:15:00|11084|11080|11080.9|11076.9|11085.6|11081.6|11080.1|11076.1|2480
1667233200000|2022-10-31 16:20:00|11079.3|11075.3|11084|11080|11084|11080|11079.3|11075.3|3357
1667233500000|2022-10-31 16:25:00|11082.5|11078.5|11084|11080|11084|11080|11080.9|11076.9|2719
1667233800000|2022-10-31 16:30:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|2596
1667234100000|2022-10-31 16:35:00|11084|11080|11084|11080|11085.6|11081.6|11082.5|11078.5|2574
1667234400000|2022-10-31 16:40:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|956
1667234700000|2022-10-31 16:45:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|1496
1667235000000|2022-10-31 16:50:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|2317
1667235300000|2022-10-31 16:55:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11084|11080|1808
1667235600000|2022-10-31 17:00:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11084|11080|3613
1667235900000|2022-10-31 17:05:00|11082.5|11078.5|11084|11080|11084|11080|11080.9|11076.9|877
1667236200000|2022-10-31 17:10:00|11082.5|11078.5|11084|11080|11084|11080|11080.9|11076.9|2178
1667236500000|2022-10-31 17:15:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11080.9|11076.9|1395
1667236800000|2022-10-31 17:20:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|795
1667237100000|2022-10-31 17:25:00|11082.5|11078.5|11085.6|11081.6|11087.2|11083.2|11082.5|11078.5|2654
1667237400000|2022-10-31 17:30:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|1918
1667237700000|2022-10-31 17:35:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|2932
1667238000000|2022-10-31 17:40:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|2256
1667238300000|2022-10-31 17:45:00|11087.2|11083.2|11084|11080|11087.2|11083.2|11084|11080|2870
1667238600000|2022-10-31 17:50:00|11083.3|11079.3|11079.3|11075.3|11083.3|11079.3|11079.3|11075.3|2240
1667238900000|2022-10-31 17:55:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|2217
1667239200000|2022-10-31 18:00:00|11080.9|11076.9|11079.3|11075.3|11082.5|11078.5|11077.8|11073.8|3624
1667239500000|2022-10-31 18:05:00|11078.6|11074.6|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|1275
1667239800000|2022-10-31 18:10:00|11077.8|11073.8|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|1289
1667240100000|2022-10-31 18:15:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|3010
1667240400000|2022-10-31 18:20:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1755
1667240700000|2022-10-31 18:25:00|11082.5|11078.5|11077.8|11073.8|11084|11080|11077.8|11073.8|2912
1667241000000|2022-10-31 18:30:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1285
1667241300000|2022-10-31 18:35:00|11076.2|11072.2|11074.7|11070.7|11077.8|11073.8|11074.7|11070.7|3079
1667241600000|2022-10-31 18:40:00|11073.9|11069.9|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|3100
1667241900000|2022-10-31 18:45:00|11073.1|11069.1|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|5809
1667242200000|2022-10-31 18:50:00|11070|11066|11066.8|11062.8|11070|11066|11066.8|11062.8|5753
1667242500000|2022-10-31 18:55:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11059|11055|14244
1667242800000|2022-10-31 19:00:00|11066.8|11062.8|11055.9|11051.9|11066.8|11062.8|11052.8|11048.8|19326
1667243100000|2022-10-31 19:05:00|11057.5|11053.5|11055.9|11051.9|11059|11055|11055.9|11051.9|22378
1667243400000|2022-10-31 19:10:00|11054.3|11050.3|11046.5|11042.5|11055.9|11051.9|11046.5|11042.5|8926
1667243700000|2022-10-31 19:15:00|11048.1|11044.1|11045|11041|11048.1|11044.1|11041.8|11037.8|10328
1667244000000|2022-10-31 19:20:00|11043.4|11039.4|11045|11041|11045|11041|11040.3|11036.3|6000
1667244300000|2022-10-31 19:25:00|11046.5|11042.5|11052.8|11048.8|11054.3|11050.3|11041.8|11037.8|12767
1667244600000|2022-10-31 19:30:00|11051.2|11047.2|11048.1|11044.1|11052.8|11048.8|11046.5|11042.5|7942
1667244900000|2022-10-31 19:35:00|11046.5|11042.5|11054.3|11050.3|11054.3|11050.3|11046.5|11042.5|5199
1667245200000|2022-10-31 19:40:00|11052.8|11048.8|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|4799
1667245500000|2022-10-31 19:45:00|11054.3|11050.3|11049.7|11045.7|11057.5|11053.5|11046.5|11042.5|14342
1667245800000|2022-10-31 19:50:00|11048.1|11044.1|11049.7|11045.7|11052.8|11048.8|11041.8|11037.8|13670
1667246100000|2022-10-31 19:55:00|11048.1|11044.1|11070|11066|11070|11066|11046.5|11042.5|24844
1667246400000|2022-10-31 20:00:00|11071.5|11067.5|11068.4|11064.4|11074.7|11070.7|11065.3|11061.3|30838
1667246700000|2022-10-31 20:05:00|11066.8|11062.8|11074.7|11070.7|11074.7|11070.7|11066.8|11062.8|11787
1667247000000|2022-10-31 20:10:00|11073.9|11069.9|11068.4|11064.4|11073.9|11069.9|11066.8|11062.8|9370
1667247300000|2022-10-31 20:15:00|11066.8|11062.8|11070|11066|11073.1|11069.1|11066.8|11062.8|9322
1667247600000|2022-10-31 20:20:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|1881
1667247900000|2022-10-31 20:25:00|11068.4|11064.4|11066.8|11062.8|11071.5|11067.5|11066.8|11062.8|6483
1667248200000|2022-10-31 20:30:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11066.8|11062.8|2707
1667248500000|2022-10-31 20:35:00|11070|11066|11070|11066|11070|11066|11066.8|11062.8|2756
1667248800000|2022-10-31 20:40:00|11068.4|11064.4|11073.1|11069.1|11074.7|11070.7|11068.4|11064.4|3363
1667249100000|2022-10-31 20:45:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1840
1667249400000|2022-10-31 20:50:00|11071.5|11067.5|11074.7|11070.7|11076.2|11072.2|11071.5|11067.5|1922
1667249700000|2022-10-31 20:55:00|11076.2|11072.2|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|3098
1667253600000|2022-10-31 22:00:00|11074.7|11070.7|11068.4|11064.4|11074.7|11070.7|11068.4|11064.4|3065
1667253900000|2022-10-31 22:05:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|524
1667254200000|2022-10-31 22:10:00|11065.3|11061.3|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|465
1667254500000|2022-10-31 22:15:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|423
1667254800000|2022-10-31 22:20:00|11072.3|11068.3|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|378
1667255100000|2022-10-31 22:25:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|321
1667255400000|2022-10-31 22:30:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1073
1667255700000|2022-10-31 22:35:00|||||||||54
1667256000000|2022-10-31 22:40:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11075.4|11071.4|127
1667256300000|2022-10-31 22:45:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|332
1667256600000|2022-10-31 22:50:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|236
1667256900000|2022-10-31 22:55:00|11077|11073|11074.7|11070.7|11077.8|11073.8|11074.7|11070.7|624
1667257200000|2022-10-31 23:00:00|||||||||335
1667257500000|2022-10-31 23:05:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|130
1667257800000|2022-10-31 23:10:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|274
1667258100000|2022-10-31 23:15:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|166
1667258400000|2022-10-31 23:20:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|152
1667258700000|2022-10-31 23:25:00|||||||||38
1667259000000|2022-10-31 23:30:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|587
1667259300000|2022-10-31 23:35:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|197
1667259600000|2022-10-31 23:40:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|164
1667259900000|2022-10-31 23:45:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|660
1667260200000|2022-10-31 23:50:00|11070|11066|11070|11066|11070|11066|11070|11066|94
1667260500000|2022-10-31 23:55:00|11071.5|11067.5|11070|11066|11073.1|11069.1|11070|11066|491
1667260800000|2022-11-01 00:00:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11068.4|11064.4|451
1667261100000|2022-11-01 00:05:00|11069.2|11065.2|11070|11066|11070|11066|11068.4|11064.4|536
1667261400000|2022-11-01 00:10:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|543
1667261700000|2022-11-01 00:15:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|470
1667262000000|2022-11-01 00:20:00|11073.1|11069.1|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|194
1667262300000|2022-11-01 00:25:00|11072.3|11068.3|11076.2|11072.2|11076.2|11072.2|11071.5|11067.5|359
1667262600000|2022-11-01 00:30:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|494
1667262900000|2022-11-01 00:35:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|120
1667263200000|2022-11-01 00:40:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|214
1667263500000|2022-11-01 00:45:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|265
1667263800000|2022-11-01 00:50:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|218
1667264100000|2022-11-01 00:55:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|461
1667264400000|2022-11-01 01:00:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|261
1667264700000|2022-11-01 01:05:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|306
1667265000000|2022-11-01 01:10:00|11073.1|11069.1|11077.8|11073.8|11077.8|11073.8|11073.1|11069.1|897
1667265300000|2022-11-01 01:15:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|689
1667265600000|2022-11-01 01:20:00|11077.8|11073.8|11074.7|11070.7|11077.8|11073.8|11074.7|11070.7|743
1667265900000|2022-11-01 01:25:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|319
1667266200000|2022-11-01 01:30:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1086
1667266500000|2022-11-01 01:35:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|1360
1667266800000|2022-11-01 01:40:00|11082.5|11078.5|11084|11080|11084|11080|11080.9|11076.9|3341
1667267100000|2022-11-01 01:45:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1112
1667267400000|2022-11-01 01:50:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1518
1667267700000|2022-11-01 01:55:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|521
1667268000000|2022-11-01 02:00:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|523
1667268300000|2022-11-01 02:05:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|993
1667268600000|2022-11-01 02:10:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|563
1667268900000|2022-11-01 02:15:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|358
1667269200000|2022-11-01 02:20:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|410
1667269500000|2022-11-01 02:25:00|||||||||275
1667269800000|2022-11-01 02:30:00|11087.9|11083.9|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|748
1667270100000|2022-11-01 02:35:00|11088.7|11084.7|11091.8|11087.8|11093.4|11089.4|11088.7|11084.7|2782
1667270400000|2022-11-01 02:40:00|11093.4|11089.4|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|792
1667270700000|2022-11-01 02:45:00|||||||||65
1667271000000|2022-11-01 02:50:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|478
1667271300000|2022-11-01 02:55:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|446
1667271600000|2022-11-01 03:00:00|11095|11091|11095|11091|11095|11091|11095|11091|391
1667271900000|2022-11-01 03:05:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|274
1667272200000|2022-11-01 03:10:00|11092.6|11088.6|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|418
1667272500000|2022-11-01 03:15:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1037
1667272800000|2022-11-01 03:20:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|951
1667273100000|2022-11-01 03:25:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|632
1667273400000|2022-11-01 03:30:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11095|11091|2137
1667273700000|2022-11-01 03:35:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11093.4|11089.4|1042
1667274000000|2022-11-01 03:40:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11092.6|11088.6|453
1667274300000|2022-11-01 03:45:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|502
1667274600000|2022-11-01 03:50:00|11095|11091|11096.5|11092.5|11098.1|11094.1|11095|11091|1200
1667274900000|2022-11-01 03:55:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|557
1667275200000|2022-11-01 04:00:00|11095|11091|11095|11091|11096.5|11092.5|11093.4|11089.4|235
1667275500000|2022-11-01 04:05:00|11093.4|11089.4|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|256
1667275800000|2022-11-01 04:10:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|22
1667276100000|2022-11-01 04:15:00|11097.3|11093.3|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|245
1667276400000|2022-11-01 04:20:00|11095|11091|11095|11091|11095|11091|11095|11091|108
1667276700000|2022-11-01 04:25:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|874
1667277000000|2022-11-01 04:30:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|96
1667277300000|2022-11-01 04:35:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|429
1667277600000|2022-11-01 04:40:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|670
1667277900000|2022-11-01 04:45:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|151
1667278200000|2022-11-01 04:50:00|11095|11091|11095|11091|11095|11091|11095|11091|489
1667278500000|2022-11-01 04:55:00|||||||||26
1667278800000|2022-11-01 05:00:00|11096.5|11092.5|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|417
1667279100000|2022-11-01 05:05:00|||||||||75
1667279400000|2022-11-01 05:10:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|202
1667279700000|2022-11-01 05:15:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|87
1667280000000|2022-11-01 05:20:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|112
1667280300000|2022-11-01 05:25:00|11093.4|11089.4|11092.6|11088.6|11093.4|11089.4|11091.8|11087.8|381
1667280600000|2022-11-01 05:30:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|126
1667280900000|2022-11-01 05:35:00|11090.3|11086.3|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|214
1667281200000|2022-11-01 05:40:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|460
1667281500000|2022-11-01 05:45:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|981
1667281800000|2022-11-01 05:50:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11084|11080|3328
1667282100000|2022-11-01 05:55:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|809
1667282400000|2022-11-01 06:00:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|901
1667282700000|2022-11-01 06:05:00|11087.9|11083.9|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|556
1667283000000|2022-11-01 06:10:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|146
1667283300000|2022-11-01 06:15:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|745
1667283600000|2022-11-01 06:20:00|11090.3|11086.3|11089.5|11085.5|11090.3|11086.3|11088.7|11084.7|551
1667283900000|2022-11-01 06:25:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|604
1667284200000|2022-11-01 06:30:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|441
1667284500000|2022-11-01 06:35:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|240
1667284800000|2022-11-01 06:40:00|11091.8|11087.8|11095|11091|11095|11091|11090.3|11086.3|1182
1667285100000|2022-11-01 06:45:00|11093.4|11089.4|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|693
1667285400000|2022-11-01 06:50:00|11098.1|11094.1|11104.3|11100.3|11104.3|11100.3|11096.5|11092.5|5893
1667285700000|2022-11-01 06:55:00|11105.9|11101.9|11113.7|11109.7|11113.7|11109.7|11105.9|11101.9|5797
1667286000000|2022-11-01 07:00:00|11112.2|11108.2|11115.3|11111.3|11116.8|11112.8|11110.6|11106.6|7503
1667286300000|2022-11-01 07:05:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|3359
1667286600000|2022-11-01 07:10:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1491
1667286900000|2022-11-01 07:15:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|2140
1667287200000|2022-11-01 07:20:00|11115.3|11111.3|11112.2|11108.2|11116.8|11112.8|11112.2|11108.2|1923
1667287500000|2022-11-01 07:25:00|11110.6|11106.6|11112.2|11108.2|11113.7|11109.7|11109|11105|3036
1667287800000|2022-11-01 07:30:00|11113.7|11109.7|11109|11105|11113.7|11109.7|11109|11105|1941
1667288100000|2022-11-01 07:35:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|497
1667288400000|2022-11-01 07:40:00|11109|11105|11105.9|11101.9|11110.6|11106.6|11105.9|11101.9|3450
1667288700000|2022-11-01 07:45:00|11107.5|11103.5|11102.8|11098.8|11107.5|11103.5|11102.8|11098.8|2303
1667289000000|2022-11-01 07:50:00|11104.3|11100.3|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|2279
1667289300000|2022-11-01 07:55:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|1442
1667289600000|2022-11-01 08:00:00|11112.2|11108.2|11118.4|11114.4|11120|11116|11112.2|11108.2|2214
1667289900000|2022-11-01 08:05:00|11120|11116|11124.7|11120.7|11124.7|11120.7|11120|11116|3313
1667290200000|2022-11-01 08:10:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|3159
1667290500000|2022-11-01 08:15:00|11124.7|11120.7|11123.1|11119.1|11126.2|11122.2|11121.5|11117.5|4235
1667290800000|2022-11-01 08:20:00|11124.7|11120.7|11121.5|11117.5|11124.7|11120.7|11120|11116|2671
1667291100000|2022-11-01 08:25:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11120|11116|2021
1667291400000|2022-11-01 08:30:00|11120|11116|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|2213
1667291700000|2022-11-01 08:35:00|11117.6|11113.6|11116.8|11112.8|11120|11116|11116.8|11112.8|953
1667292000000|2022-11-01 08:40:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|951
1667292300000|2022-11-01 08:45:00|11116.8|11112.8|11120|11116|11120|11116|11116.8|11112.8|534
1667292600000|2022-11-01 08:50:00|11118.4|11114.4|11118.4|11114.4|11123.1|11119.1|11118.4|11114.4|1941
1667292900000|2022-11-01 08:55:00|11120|11116|11120|11116|11123.1|11119.1|11118.4|11114.4|1679
1667293200000|2022-11-01 09:00:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11118.4|11114.4|1495
1667293500000|2022-11-01 09:05:00|11121.5|11117.5|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|987
1667293800000|2022-11-01 09:10:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|497
1667294100000|2022-11-01 09:15:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11120|11116|1204
1667294400000|2022-11-01 09:20:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1457
1667294700000|2022-11-01 09:25:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11116.8|11112.8|3495
1667295000000|2022-11-01 09:30:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1195
1667295300000|2022-11-01 09:35:00|11126.2|11122.2|11129.3|11125.3|11129.3|11125.3|11124.7|11120.7|1791
1667295600000|2022-11-01 09:40:00|11130.9|11126.9|11137.2|11133.2|11138.7|11134.7|11129.3|11125.3|5996
1667295900000|2022-11-01 09:45:00|11135.6|11131.6|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|4158
1667296200000|2022-11-01 09:50:00|11135.6|11131.6|11138.7|11134.7|11138.7|11134.7|11135.6|11131.6|1510
1667296500000|2022-11-01 09:55:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11135.6|11131.6|3233
1667296800000|2022-11-01 10:00:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|3041
1667297100000|2022-11-01 10:05:00|11138.7|11134.7|11141.8|11137.8|11143.4|11139.4|11138.7|11134.7|3283
1667297400000|2022-11-01 10:10:00|11143.4|11139.4|11148.1|11144.1|11148.1|11144.1|11143.4|11139.4|2506
1667297700000|2022-11-01 10:15:00|11146.5|11142.5|11145|11141|11148.1|11144.1|11145|11141|2202
1667298000000|2022-11-01 10:20:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|856
1667298300000|2022-11-01 10:25:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|2186
1667298600000|2022-11-01 10:30:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11145|11141|2606
1667298900000|2022-11-01 10:35:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|1254
1667299200000|2022-11-01 10:40:00|11146.5|11142.5|11141.8|11137.8|11148.1|11144.1|11140.3|11136.3|3418
1667299500000|2022-11-01 10:45:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|1829
1667299800000|2022-11-01 10:50:00|11145|11141|11141.8|11137.8|11145|11141|11141.8|11137.8|2602
1667300100000|2022-11-01 10:55:00|11143.4|11139.4|11140.3|11136.3|11146.5|11142.5|11140.3|11136.3|3745
1667300400000|2022-11-01 11:00:00|11138.7|11134.7|11141.8|11137.8|11141.8|11137.8|11138.7|11134.7|2167
1667300700000|2022-11-01 11:05:00|11143.4|11139.4|11143.4|11139.4|11148.1|11144.1|11143.4|11139.4|1642
1667301000000|2022-11-01 11:10:00|11145|11141|11141.8|11137.8|11145|11141|11140.3|11136.3|3018
1667301300000|2022-11-01 11:15:00|11140.3|11136.3|11143.4|11139.4|11143.4|11139.4|11138.7|11134.7|2238
1667301600000|2022-11-01 11:20:00|11141.8|11137.8|11148.1|11144.1|11148.1|11144.1|11141.8|11137.8|2682
1667301900000|2022-11-01 11:25:00|11149.7|11145.7|11146.5|11142.5|11151.2|11147.2|11145|11141|5035
1667302200000|2022-11-01 11:30:00|11147.3|11143.3|11149.7|11145.7|11151.2|11147.2|11146.5|11142.5|1770
1667302500000|2022-11-01 11:35:00|11151.2|11147.2|11146.5|11142.5|11151.2|11147.2|11146.5|11142.5|2104
1667302800000|2022-11-01 11:40:00|11148.1|11144.1|11143.4|11139.4|11148.1|11144.1|11141.8|11137.8|4168
1667303100000|2022-11-01 11:45:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|4099
1667303400000|2022-11-01 11:50:00|11140.3|11136.3|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|3211
1667303700000|2022-11-01 11:55:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|1184
1667304000000|2022-11-01 12:00:00|11143.4|11139.4|11138.7|11134.7|11148.1|11144.1|11138.7|11134.7|3197
1667304300000|2022-11-01 12:05:00|11140.3|11136.3|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|3140
1667304600000|2022-11-01 12:10:00|11143.4|11139.4|11141.8|11137.8|11145|11141|11140.3|11136.3|2534
1667304900000|2022-11-01 12:15:00|11142.6|11138.6|11149.7|11145.7|11151.2|11147.2|11141.8|11137.8|5092
1667305200000|2022-11-01 12:20:00|11151.2|11147.2|11162.2|11158.2|11162.2|11158.2|11151.2|11147.2|7497
1667305500000|2022-11-01 12:25:00|11160.6|11156.6|11162.2|11158.2|11165.3|11161.3|11159|11155|9994
1667305800000|2022-11-01 12:30:00|11163.7|11159.7|11159|11155|11165.3|11161.3|11159|11155|2952
1667306100000|2022-11-01 12:35:00|11157.5|11153.5|11155.9|11151.9|11160.6|11156.6|11155.9|11151.9|5412
1667306400000|2022-11-01 12:40:00|11157.5|11153.5|11154.3|11150.3|11157.5|11153.5|11152.8|11148.8|4952
1667306700000|2022-11-01 12:45:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|3080
1667307000000|2022-11-01 12:50:00|11152.8|11148.8|11152.8|11148.8|11159|11155|11151.2|11147.2|4013
1667307300000|2022-11-01 12:55:00|11154.3|11150.3|11157.5|11153.5|11159|11155|11152.8|11148.8|2321
1667307600000|2022-11-01 13:00:00|11159|11155|11154.3|11150.3|11160.6|11156.6|11154.3|11150.3|4263
1667307900000|2022-11-01 13:05:00|11155.9|11151.9|11151.2|11147.2|11157.5|11153.5|11151.2|11147.2|3723
1667308200000|2022-11-01 13:10:00|11152.8|11148.8|11152.8|11148.8|11155.9|11151.9|11151.2|11147.2|3618
1667308500000|2022-11-01 13:15:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|5534
1667308800000|2022-11-01 13:20:00|11152.8|11148.8|11148.1|11144.1|11154.3|11150.3|11148.1|11144.1|9432
1667309100000|2022-11-01 13:25:00|11146.5|11142.5|11141.8|11137.8|11146.5|11142.5|11140.3|11136.3|3303
1667309400000|2022-11-01 13:30:00|11143.4|11139.4|11137.2|11133.2|11143.4|11139.4|11134|11130|5919
1667309700000|2022-11-01 13:35:00|11138.7|11134.7|11135.6|11131.6|11140.3|11136.3|11134|11130|7320
1667310000000|2022-11-01 13:40:00|11137.2|11133.2|11138.7|11134.7|11140.3|11136.3|11134|11130|4804
1667310300000|2022-11-01 13:45:00|11140.3|11136.3|11123.1|11119.1|11140.3|11136.3|11123.1|11119.1|6830
1667310600000|2022-11-01 13:50:00|11121.5|11117.5|11123.9|11119.9|11124.7|11120.7|11118.4|11114.4|8198
1667310900000|2022-11-01 13:55:00|11124.7|11120.7|11130.1|11126.1|11132.5|11128.5|11123.1|11119.1|5166
1667311200000|2022-11-01 14:00:00|11120|11116|11099.7|11095.7|11123.1|11119.1|11095|11091|24450
1667311500000|2022-11-01 14:05:00|11101.2|11097.2|11073.1|11069.1|11101.2|11097.2|11071.5|11067.5|19459
1667311800000|2022-11-01 14:10:00|11071.5|11067.5|11080.9|11076.9|11085.6|11081.6|11068.4|11064.4|12707
1667312100000|2022-11-01 14:15:00|11082.5|11078.5|11073.1|11069.1|11085.6|11081.6|11071.5|11067.5|11856
1667312400000|2022-11-01 14:20:00|11071.5|11067.5|11071.5|11067.5|11077.8|11073.8|11066.8|11062.8|11642
1667312700000|2022-11-01 14:25:00|11070|11066|11078.6|11074.6|11080.9|11076.9|11068.4|11064.4|7297
1667313000000|2022-11-01 14:30:00|11079.3|11075.3|11096.5|11092.5|11098.1|11094.1|11076.2|11072.2|9771
1667313300000|2022-11-01 14:35:00|11098.1|11094.1|11080.9|11076.9|11098.1|11094.1|11080.9|11076.9|12167
1667313600000|2022-11-01 14:40:00|11079.3|11075.3|11073.1|11069.1|11080.9|11076.9|11066.8|11062.8|8960
1667313900000|2022-11-01 14:45:00|11071.5|11067.5|11068.4|11064.4|11077.8|11073.8|11066.8|11062.8|7752
1667314200000|2022-11-01 14:50:00|11066.8|11062.8|11071.5|11067.5|11071.5|11067.5|11065.3|11061.3|7093
1667314500000|2022-11-01 14:55:00|11070|11066|11063.7|11059.7|11070|11066|11055.9|11051.9|7208
1667314800000|2022-11-01 15:00:00|11062.2|11058.2|11062.2|11058.2|11065.3|11061.3|11059|11055|10329
1667315100000|2022-11-01 15:05:00|11060.6|11056.6|11055.9|11051.9|11062.2|11058.2|11049.7|11045.7|8868
1667315400000|2022-11-01 15:10:00|11054.3|11050.3|11060.6|11056.6|11063.7|11059.7|11052.8|11048.8|5377
1667315700000|2022-11-01 15:15:00|11059|11055|11065.3|11061.3|11068.4|11064.4|11059|11055|4475
1667316000000|2022-11-01 15:20:00|11063.7|11059.7|11063.7|11059.7|11066.8|11062.8|11062.2|11058.2|3986
1667316300000|2022-11-01 15:25:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11059|11055|4435
1667316600000|2022-11-01 15:30:00|11065.3|11061.3|11065.3|11061.3|11071.5|11067.5|11065.3|11061.3|4630
1667316900000|2022-11-01 15:35:00|11066.8|11062.8|11057.5|11053.5|11070|11066|11055.9|11051.9|12733
1667317200000|2022-11-01 15:40:00|11055.9|11051.9|11054.3|11050.3|11057.5|11053.5|11052.8|11048.8|5723
1667317500000|2022-11-01 15:45:00|11052.8|11048.8|11060.6|11056.6|11062.2|11058.2|11051.2|11047.2|5749
1667317800000|2022-11-01 15:50:00|11059|11055|11060.6|11056.6|11063.7|11059.7|11057.5|11053.5|4962
1667318100000|2022-11-01 15:55:00|11059|11055|11066.8|11062.8|11066.8|11062.8|11059|11055|4444
1667318400000|2022-11-01 16:00:00|11066.1|11062.1|11063.7|11059.7|11071.5|11067.5|11062.2|11058.2|5774
1667318700000|2022-11-01 16:05:00|11062.2|11058.2|11070|11066|11084|11080|11060.6|11056.6|20985
1667319000000|2022-11-01 16:10:00|11070.8|11066.8|11074.7|11070.7|11076.2|11072.2|11066.8|11062.8|9712
1667319300000|2022-11-01 16:15:00|11076.2|11072.2|11070|11066|11076.2|11072.2|11066.8|11062.8|6286
1667319600000|2022-11-01 16:20:00|11066.8|11062.8|11063.7|11059.7|11070|11066|11062.2|11058.2|7951
1667319900000|2022-11-01 16:25:00|11062.2|11058.2|11063.7|11059.7|11066.8|11062.8|11062.2|11058.2|6628
1667320200000|2022-11-01 16:30:00|11065.3|11061.3|11060.6|11056.6|11065.3|11061.3|11060.6|11056.6|2437
1667320500000|2022-11-01 16:35:00|11062.2|11058.2|11059|11055|11062.2|11058.2|11055.9|11051.9|3339
1667320800000|2022-11-01 16:40:00|11058.3|11054.3|11062.2|11058.2|11062.2|11058.2|11057.5|11053.5|3073
1667321100000|2022-11-01 16:45:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|2016
1667321400000|2022-11-01 16:50:00|11063.7|11059.7|11060.6|11056.6|11065.3|11061.3|11059|11055|2466
1667321700000|2022-11-01 16:55:00|11059|11055|11063.7|11059.7|11063.7|11059.7|11059|11055|2232
1667322000000|2022-11-01 17:00:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|2860
1667322300000|2022-11-01 17:05:00|11062.2|11058.2|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|1717
1667322600000|2022-11-01 17:10:00|11062.2|11058.2|11065.3|11061.3|11066.8|11062.8|11060.6|11056.6|2346
1667322900000|2022-11-01 17:15:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1426
1667323200000|2022-11-01 17:20:00|11063.7|11059.7|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|1702
1667323500000|2022-11-01 17:25:00|11059|11055|11055.9|11051.9|11059|11055|11054.3|11050.3|2114
1667323800000|2022-11-01 17:30:00|11057.5|11053.5|11059|11055|11060.6|11056.6|11055.9|11051.9|3288
1667324100000|2022-11-01 17:35:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11055.9|11051.9|1207
1667324400000|2022-11-01 17:40:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1899
1667324700000|2022-11-01 17:45:00|11059|11055|11057.5|11053.5|11059|11055|11055.9|11051.9|1888
1667325000000|2022-11-01 17:50:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|1755
1667325300000|2022-11-01 17:55:00|11059|11055|11062.2|11058.2|11062.2|11058.2|11057.5|11053.5|2128
1667325600000|2022-11-01 18:00:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|1213
1667325900000|2022-11-01 18:05:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|1780
1667326200000|2022-11-01 18:10:00|11059|11055|11059|11055|11060.6|11056.6|11057.5|11053.5|1561
1667326500000|2022-11-01 18:15:00|11058.3|11054.3|11057.5|11053.5|11059|11055|11057.5|11053.5|1112
1667326800000|2022-11-01 18:20:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|1072
1667327100000|2022-11-01 18:25:00|11052.8|11048.8|11055.9|11051.9|11057.5|11053.5|11052.8|11048.8|1854
1667327400000|2022-11-01 18:30:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|1318
1667327700000|2022-11-01 18:35:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|1809
1667328000000|2022-11-01 18:40:00|11055.9|11051.9|11055.9|11051.9|11059|11055|11055.9|11051.9|1237
1667328300000|2022-11-01 18:45:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|1411
1667328600000|2022-11-01 18:50:00|11054.3|11050.3|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|1581
1667328900000|2022-11-01 18:55:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|6107
1667329200000|2022-11-01 19:00:00|11059|11055|11059|11055|11060.6|11056.6|11055.9|11051.9|2174
1667329500000|2022-11-01 19:05:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|976
1667329800000|2022-11-01 19:10:00|11057.5|11053.5|11052.8|11048.8|11057.5|11053.5|11052.8|11048.8|2172
1667330100000|2022-11-01 19:15:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|1642
1667330400000|2022-11-01 19:20:00|11055.1|11051.1|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|1668
1667330700000|2022-11-01 19:25:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1413
1667331000000|2022-11-01 19:30:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|783
1667331300000|2022-11-01 19:35:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|1047
1667331600000|2022-11-01 19:40:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|4649
1667331900000|2022-11-01 19:45:00|11052.8|11048.8|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|1710
1667332200000|2022-11-01 19:50:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|2320
1667332500000|2022-11-01 19:55:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|2599
1667332800000|2022-11-01 20:00:00|11055.9|11051.9|11059|11055|11060.6|11056.6|11054.3|11050.3|3522
1667333100000|2022-11-01 20:05:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|2072
1667333400000|2022-11-01 20:10:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|1363
1667333700000|2022-11-01 20:15:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|1925
1667334000000|2022-11-01 20:20:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|2361
1667334300000|2022-11-01 20:25:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|2432
1667334600000|2022-11-01 20:30:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|637
1667334900000|2022-11-01 20:35:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|1393
1667335200000|2022-11-01 20:40:00|11054.3|11050.3|11055.9|11051.9|11057.5|11053.5|11052.8|11048.8|1489
1667335500000|2022-11-01 20:45:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|541
1667335800000|2022-11-01 20:50:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|2567
1667336100000|2022-11-01 20:55:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|2163
1667340000000|2022-11-01 22:00:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|519
1667340300000|2022-11-01 22:05:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|498
1667340600000|2022-11-01 22:10:00|11051.2|11047.2|11054.3|11050.3|11055.9|11051.9|11051.2|11047.2|581
1667340900000|2022-11-01 22:15:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|360
1667341200000|2022-11-01 22:20:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|43
1667341500000|2022-11-01 22:25:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|459
1667341800000|2022-11-01 22:30:00|11054.3|11050.3|11055.1|11051.1|11055.9|11051.9|11054.3|11050.3|156
1667342100000|2022-11-01 22:35:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|17
1667342400000|2022-11-01 22:40:00|||||||||87
1667342700000|2022-11-01 22:45:00|||||||||249
1667343000000|2022-11-01 22:50:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|651
1667343300000|2022-11-01 22:55:00|||||||||42
1667343600000|2022-11-01 23:00:00|||||||||103
1667343900000|2022-11-01 23:05:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|1110
1667344200000|2022-11-01 23:10:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|114
1667344500000|2022-11-01 23:15:00|||||||||11
1667344800000|2022-11-01 23:20:00|||||||||193
1667345100000|2022-11-01 23:25:00|||||||||20
1667345400000|2022-11-01 23:30:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|829
1667345700000|2022-11-01 23:35:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|658
1667346000000|2022-11-01 23:40:00|11059|11055|11059|11055|11059|11055|11059|11055|95
1667346300000|2022-11-01 23:45:00|11057.5|11053.5|11055.9|11051.9|11059|11055|11055.9|11051.9|616
1667346600000|2022-11-01 23:50:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|1295
1667346900000|2022-11-01 23:55:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|768
1667347200000|2022-11-02 00:00:00|11060.6|11056.6|11055.9|11051.9|11060.6|11056.6|11054.3|11050.3|1511
1667347500000|2022-11-02 00:05:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|395
1667347800000|2022-11-02 00:10:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|325
1667348100000|2022-11-02 00:15:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|586
1667348400000|2022-11-02 00:20:00|11057.5|11053.5|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|687
1667348700000|2022-11-02 00:25:00|11059|11055|11062.2|11058.2|11062.2|11058.2|11059|11055|1743
1667349000000|2022-11-02 00:30:00|11063.7|11059.7|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|1635
1667349300000|2022-11-02 00:35:00|11063.7|11059.7|11070|11066|11073.1|11069.1|11063.7|11059.7|4196
1667349600000|2022-11-02 00:40:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11066.8|11062.8|1191
1667349900000|2022-11-02 00:45:00|11070|11066|11068.4|11064.4|11070|11066|11066.8|11062.8|873
1667350200000|2022-11-02 00:50:00|11066.8|11062.8|11068.4|11064.4|11070|11066|11066.8|11062.8|602
1667350500000|2022-11-02 00:55:00|11070|11066|11070|11066|11070|11066|11065.3|11061.3|1256
1667350800000|2022-11-02 01:00:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11070|11066|1123
1667351100000|2022-11-02 01:05:00|11073.1|11069.1|11074.7|11070.7|11076.2|11072.2|11070|11066|934
1667351400000|2022-11-02 01:10:00|11076.2|11072.2|11079.3|11075.3|11079.3|11075.3|11074.7|11070.7|1615
1667351700000|2022-11-02 01:15:00|11077.8|11073.8|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|890
1667352000000|2022-11-02 01:20:00|11077.8|11073.8|11074.7|11070.7|11077.8|11073.8|11073.1|11069.1|2549
1667352300000|2022-11-02 01:25:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|475
1667352600000|2022-11-02 01:30:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|991
1667352900000|2022-11-02 01:35:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|2565
1667353200000|2022-11-02 01:40:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|676
1667353500000|2022-11-02 01:45:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1102
1667353800000|2022-11-02 01:50:00|||||||||176
1667354100000|2022-11-02 01:55:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|142
1667354400000|2022-11-02 02:00:00|11075.4|11071.4|11071.5|11067.5|11075.4|11071.4|11071.5|11067.5|1134
1667354700000|2022-11-02 02:05:00|11070|11066|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|1078
1667355000000|2022-11-02 02:10:00|11070|11066|11071.5|11067.5|11073.1|11069.1|11070|11066|379
1667355300000|2022-11-02 02:15:00|11070|11066|11070|11066|11070|11066|11070|11066|142
1667355600000|2022-11-02 02:20:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|542
1667355900000|2022-11-02 02:25:00|11067.6|11063.6|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|295
1667356200000|2022-11-02 02:30:00|11067.6|11063.6|11068.4|11064.4|11068.4|11064.4|11067.6|11063.6|158
1667356500000|2022-11-02 02:35:00|||||||||55
1667356800000|2022-11-02 02:40:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|501
1667357100000|2022-11-02 02:45:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|795
1667357400000|2022-11-02 02:50:00|||||||||115
1667357700000|2022-11-02 02:55:00|11070|11066|11070|11066|11070|11066|11070|11066|144
1667358000000|2022-11-02 03:00:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|134
1667358300000|2022-11-02 03:05:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|415
1667358600000|2022-11-02 03:10:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|123
1667358900000|2022-11-02 03:15:00|||||||||89
1667359200000|2022-11-02 03:20:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|306
1667359500000|2022-11-02 03:25:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|1293
1667359800000|2022-11-02 03:30:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|422
1667360100000|2022-11-02 03:35:00|||||||||96
1667360400000|2022-11-02 03:40:00|||||||||36
1667360700000|2022-11-02 03:45:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|336
1667361000000|2022-11-02 03:50:00|11070|11066|11070|11066|11070|11066|11070|11066|87
1667361300000|2022-11-02 03:55:00|11069.2|11065.2|11066.8|11062.8|11069.2|11065.2|11066.8|11062.8|188
1667361600000|2022-11-02 04:00:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|315
1667361900000|2022-11-02 04:05:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|122
1667362200000|2022-11-02 04:10:00|||||||||8
1667362500000|2022-11-02 04:15:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|134
1667362800000|2022-11-02 04:20:00|11065.3|11061.3|11066.1|11062.1|11066.8|11062.8|11065.3|11061.3|375
1667363100000|2022-11-02 04:25:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|52
1667363400000|2022-11-02 04:30:00|||||||||427
1667363700000|2022-11-02 04:35:00|||||||||117
1667364000000|2022-11-02 04:40:00|||||||||355
1667364300000|2022-11-02 04:45:00|11065.3|11061.3|11062.2|11058.2|11066.8|11062.8|11062.2|11058.2|1358
1667364600000|2022-11-02 04:50:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|541
1667364900000|2022-11-02 04:55:00|||||||||34
1667365200000|2022-11-02 05:00:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|559
1667365500000|2022-11-02 05:05:00|11065.3|11061.3|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|911
1667365800000|2022-11-02 05:10:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|406
1667366100000|2022-11-02 05:15:00|11063.7|11059.7|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|228
1667366400000|2022-11-02 05:20:00|11062.2|11058.2|11059|11055|11062.2|11058.2|11059|11055|601
1667366700000|2022-11-02 05:25:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|147
1667367000000|2022-11-02 05:30:00|11059|11055|11057.5|11053.5|11059|11055|11055.9|11051.9|1467
1667367300000|2022-11-02 05:35:00|11059|11055|11060.6|11056.6|11063.7|11059.7|11057.5|11053.5|1486
1667367600000|2022-11-02 05:40:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|411
1667367900000|2022-11-02 05:45:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|198
1667368200000|2022-11-02 05:50:00|||||||||89
1667368500000|2022-11-02 05:55:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|367
1667368800000|2022-11-02 06:00:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|599
1667369100000|2022-11-02 06:05:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|322
1667369400000|2022-11-02 06:10:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|179
1667369700000|2022-11-02 06:15:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|93
1667370000000|2022-11-02 06:20:00|||||||||30
1667370300000|2022-11-02 06:25:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|226
1667370600000|2022-11-02 06:30:00|11063.7|11059.7|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|355
1667370900000|2022-11-02 06:35:00|11059|11055|11059|11055|11059|11055|11059|11055|502
1667371200000|2022-11-02 06:40:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|1236
1667371500000|2022-11-02 06:45:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|2104
1667371800000|2022-11-02 06:50:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|291
1667372100000|2022-11-02 06:55:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|453
1667372400000|2022-11-02 07:00:00|11060.6|11056.6|11062.2|11058.2|11062.9|11058.9|11059|11055|858
1667372700000|2022-11-02 07:05:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|416
1667373000000|2022-11-02 07:10:00|11063.7|11059.7|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|642
1667373300000|2022-11-02 07:15:00|11061.4|11057.4|11062.2|11058.2|11062.2|11058.2|11059|11055|830
1667373600000|2022-11-02 07:20:00|11060.6|11056.6|11066.8|11062.8|11066.8|11062.8|11060.6|11056.6|856
1667373900000|2022-11-02 07:25:00|11065.3|11061.3|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|1507
1667374200000|2022-11-02 07:30:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|697
1667374500000|2022-11-02 07:35:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|555
1667374800000|2022-11-02 07:40:00|11070|11066|11070|11066|11071.5|11067.5|11068.4|11064.4|506
1667375100000|2022-11-02 07:45:00|11071.5|11067.5|11076.2|11072.2|11076.2|11072.2|11071.5|11067.5|2511
1667375400000|2022-11-02 07:50:00|11077|11073|11079.3|11075.3|11080.9|11076.9|11077|11073|7063
1667375700000|2022-11-02 07:55:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|987
1667376000000|2022-11-02 08:00:00|11076.2|11072.2|11080.9|11076.9|11080.9|11076.9|11074.7|11070.7|1117
1667376300000|2022-11-02 08:05:00|11079.3|11075.3|11076.2|11072.2|11080.9|11076.9|11076.2|11072.2|1750
1667376600000|2022-11-02 08:10:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|1568
1667376900000|2022-11-02 08:15:00|11073.9|11069.9|11077.8|11073.8|11077.8|11073.8|11071.5|11067.5|1777
1667377200000|2022-11-02 08:20:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|1112
1667377500000|2022-11-02 08:25:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|734
1667377800000|2022-11-02 08:30:00|11079.3|11075.3|11071.5|11067.5|11079.3|11075.3|11071.5|11067.5|1395
1667378100000|2022-11-02 08:35:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11066.8|11062.8|2295
1667378400000|2022-11-02 08:40:00|11071.5|11067.5|11070|11066|11073.1|11069.1|11070|11066|722
1667378700000|2022-11-02 08:45:00|11068.4|11064.4|11062.2|11058.2|11070|11066|11062.2|11058.2|2386
1667379000000|2022-11-02 08:50:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|1220
1667379300000|2022-11-02 08:55:00|11065.3|11061.3|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|1063
1667379600000|2022-11-02 09:00:00|11066.8|11062.8|11070|11066|11070|11066|11066.8|11062.8|899
1667379900000|2022-11-02 09:05:00|11068.4|11064.4|11066.8|11062.8|11070|11066|11066.8|11062.8|707
1667380200000|2022-11-02 09:10:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|910
1667380500000|2022-11-02 09:15:00|11066.1|11062.1|11066.8|11062.8|11068.4|11064.4|11062.2|11058.2|1009
1667380800000|2022-11-02 09:20:00|11068.4|11064.4|11070|11066|11070|11066|11066.8|11062.8|760
1667381100000|2022-11-02 09:25:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11070|11066|1725
1667381400000|2022-11-02 09:30:00|11070|11066|11068.4|11064.4|11071.5|11067.5|11066.8|11062.8|767
1667381700000|2022-11-02 09:35:00|11066.8|11062.8|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|279
1667382000000|2022-11-02 09:40:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|669
1667382300000|2022-11-02 09:45:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|500
1667382600000|2022-11-02 09:50:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|543
1667382900000|2022-11-02 09:55:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|127
1667383200000|2022-11-02 10:00:00|11066.8|11062.8|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|536
1667383500000|2022-11-02 10:05:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|2011
1667383800000|2022-11-02 10:10:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|307
1667384100000|2022-11-02 10:15:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|2061
1667384400000|2022-11-02 10:20:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|364
1667384700000|2022-11-02 10:25:00|11068.4|11064.4|11065.3|11061.3|11068.4|11064.4|11063.7|11059.7|1865
1667385000000|2022-11-02 10:30:00|11066.1|11062.1|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|524
1667385300000|2022-11-02 10:35:00|11065.3|11061.3|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|1204
1667385600000|2022-11-02 10:40:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|350
1667385900000|2022-11-02 10:45:00|11065.3|11061.3|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|392
1667386200000|2022-11-02 10:50:00|11064.5|11060.5|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|106
1667386500000|2022-11-02 10:55:00|11064.5|11060.5|11066.8|11062.8|11068.4|11064.4|11063.7|11059.7|747
1667386800000|2022-11-02 11:00:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|562
1667387100000|2022-11-02 11:05:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|627
1667387400000|2022-11-02 11:10:00|11066.8|11062.8|11068.4|11064.4|11070|11066|11065.3|11061.3|1275
1667387700000|2022-11-02 11:15:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|257
1667388000000|2022-11-02 11:20:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|211
1667388300000|2022-11-02 11:25:00|11065.3|11061.3|11066.8|11062.8|11068.4|11064.4|11063.7|11059.7|504
1667388600000|2022-11-02 11:30:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11066.8|11062.8|864
1667388900000|2022-11-02 11:35:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|650
1667389200000|2022-11-02 11:40:00|11070|11066|11065.3|11061.3|11070|11066|11063.7|11059.7|1247
1667389500000|2022-11-02 11:45:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|925
1667389800000|2022-11-02 11:50:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|645
1667390100000|2022-11-02 11:55:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|589
1667390400000|2022-11-02 12:00:00|11070|11066|11071.5|11067.5|11073.1|11069.1|11068.4|11064.4|1138
1667390700000|2022-11-02 12:05:00|11073.1|11069.1|11076.2|11072.2|11077.8|11073.8|11071.5|11067.5|3362
1667391000000|2022-11-02 12:10:00|11077.8|11073.8|11070|11066|11077.8|11073.8|11070|11066|3464
1667391300000|2022-11-02 12:15:00|11071.5|11067.5|11066.8|11062.8|11071.5|11067.5|11057.5|11053.5|8252
1667391600000|2022-11-02 12:20:00|11065.3|11061.3|11070|11066|11071.5|11067.5|11060.6|11056.6|4852
1667391900000|2022-11-02 12:25:00|11068.4|11064.4|11066.8|11062.8|11070|11066|11060.6|11056.6|4832
1667392200000|2022-11-02 12:30:00|11071.5|11067.5|11070|11066|11073.1|11069.1|11063.7|11059.7|6350
1667392500000|2022-11-02 12:35:00|11071.5|11067.5|11074.7|11070.7|11079.3|11075.3|11071.5|11067.5|5821
1667392800000|2022-11-02 12:40:00|11076.2|11072.2|11076.2|11072.2|11079.3|11075.3|11073.1|11069.1|4074
1667393100000|2022-11-02 12:45:00|11077.8|11073.8|11071.5|11067.5|11077.8|11073.8|11070|11066|2953
1667393400000|2022-11-02 12:50:00|11068.4|11064.4|11073.1|11069.1|11073.1|11069.1|11066.8|11062.8|3658
1667393700000|2022-11-02 12:55:00|11071.5|11067.5|11074.7|11070.7|11079.3|11075.3|11070|11066|3513
1667394000000|2022-11-02 13:00:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11068.4|11064.4|2892
1667394300000|2022-11-02 13:05:00|11070|11066|11071.5|11067.5|11074.7|11070.7|11068.4|11064.4|6435
1667394600000|2022-11-02 13:10:00|11070|11066|11066.8|11062.8|11073.1|11069.1|11066.8|11062.8|2620
1667394900000|2022-11-02 13:15:00|11065.3|11061.3|11062.2|11058.2|11068.4|11064.4|11062.2|11058.2|3588
1667395200000|2022-11-02 13:20:00|11063.7|11059.7|11073.1|11069.1|11073.1|11069.1|11063.7|11059.7|3992
1667395500000|2022-11-02 13:25:00|11074.7|11070.7|11066.8|11062.8|11074.7|11070.7|11066.8|11062.8|2502
1667395800000|2022-11-02 13:30:00|11068.4|11064.4|11065.3|11061.3|11070|11066|11065.3|11061.3|5245
1667396100000|2022-11-02 13:35:00|11066.8|11062.8|11060.6|11056.6|11068.4|11064.4|11059|11055|4955
1667396400000|2022-11-02 13:40:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11059|11055|4215
1667396700000|2022-11-02 13:45:00|11060.6|11056.6|11062.2|11058.2|11066.8|11062.8|11060.6|11056.6|2538
1667397000000|2022-11-02 13:50:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|1889
1667397300000|2022-11-02 13:55:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|2038
1667397600000|2022-11-02 14:00:00|11062.2|11058.2|11059|11055|11065.3|11061.3|11057.5|11053.5|3498
1667397900000|2022-11-02 14:05:00|11060.6|11056.6|11066.8|11062.8|11066.8|11062.8|11060.6|11056.6|1556
1667398200000|2022-11-02 14:10:00|11068.4|11064.4|11068.4|11064.4|11071.5|11067.5|11066.8|11062.8|4427
1667398500000|2022-11-02 14:15:00|11070|11066|11073.1|11069.1|11073.1|11069.1|11066.8|11062.8|3688
1667398800000|2022-11-02 14:20:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11066.8|11062.8|5715
1667399100000|2022-11-02 14:25:00|11068.4|11064.4|11071.5|11067.5|11073.1|11069.1|11068.4|11064.4|2214
1667399400000|2022-11-02 14:30:00|11070|11066|11073.1|11069.1|11073.1|11069.1|11068.4|11064.4|4190
1667399700000|2022-11-02 14:35:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|2780
1667400000000|2022-11-02 14:40:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|2519
1667400300000|2022-11-02 14:45:00|11076.2|11072.2|11079.3|11075.3|11080.9|11076.9|11073.1|11069.1|2993
1667400600000|2022-11-02 14:50:00|11080.9|11076.9|11076.2|11072.2|11080.9|11076.9|11074.7|11070.7|2132
1667400900000|2022-11-02 14:55:00|11074.7|11070.7|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|2484
1667401200000|2022-11-02 15:00:00|11079.3|11075.3|11074.7|11070.7|11079.3|11075.3|11074.7|11070.7|3988
1667401500000|2022-11-02 15:05:00|11076.2|11072.2|11074.7|11070.7|11077.8|11073.8|11073.1|11069.1|2605
1667401800000|2022-11-02 15:10:00|11073.1|11069.1|11068.4|11064.4|11074.7|11070.7|11068.4|11064.4|4561
1667402100000|2022-11-02 15:15:00|11066.8|11062.8|11070|11066|11071.5|11067.5|11065.3|11061.3|3587
1667402400000|2022-11-02 15:20:00|11068.4|11064.4|11071.5|11067.5|11071.5|11067.5|11066.8|11062.8|2917
1667402700000|2022-11-02 15:25:00|11070|11066|11066.8|11062.8|11071.5|11067.5|11065.3|11061.3|2700
1667403000000|2022-11-02 15:30:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|3213
1667403300000|2022-11-02 15:35:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|4606
1667403600000|2022-11-02 15:40:00|11062.9|11058.9|11063.7|11059.7|11068.4|11064.4|11062.2|11058.2|2372
1667403900000|2022-11-02 15:45:00|11065.3|11061.3|11063.7|11059.7|11066.8|11062.8|11062.2|11058.2|1791
1667404200000|2022-11-02 15:50:00|11062.2|11058.2|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|2695
1667404500000|2022-11-02 15:55:00|11062.9|11058.9|11062.2|11058.2|11063.7|11059.7|11059|11055|3415
1667404800000|2022-11-02 16:00:00|11060.6|11056.6|11065.3|11061.3|11066.8|11062.8|11060.6|11056.6|2566
1667405100000|2022-11-02 16:05:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11060.6|11056.6|3409
1667405400000|2022-11-02 16:10:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|1635
1667405700000|2022-11-02 16:15:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|1128
1667406000000|2022-11-02 16:20:00|11068.4|11064.4|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|1344
1667406300000|2022-11-02 16:25:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|2402
1667406600000|2022-11-02 16:30:00|11065.3|11061.3|11071.5|11067.5|11073.1|11069.1|11065.3|11061.3|1746
1667406900000|2022-11-02 16:35:00|11070|11066|11070|11066|11070|11066|11066.8|11062.8|3679
1667407200000|2022-11-02 16:40:00|11069.2|11065.2|11070|11066|11071.5|11067.5|11068.4|11064.4|3556
1667407500000|2022-11-02 16:45:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11068.4|11064.4|1930
1667407800000|2022-11-02 16:50:00|11068.4|11064.4|11065.3|11061.3|11070|11066|11065.3|11061.3|1373
1667408100000|2022-11-02 16:55:00|11066.8|11062.8|11068.4|11064.4|11070|11066|11066.8|11062.8|1347
1667408400000|2022-11-02 17:00:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|1024
1667408700000|2022-11-02 17:05:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1554
1667409000000|2022-11-02 17:10:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|2273
1667409300000|2022-11-02 17:15:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|1264
1667409600000|2022-11-02 17:20:00|11066.1|11062.1|11062.2|11058.2|11066.8|11062.8|11062.2|11058.2|4808
1667409900000|2022-11-02 17:25:00|11063.7|11059.7|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|1554
1667410200000|2022-11-02 17:30:00|11065.3|11061.3|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|2967
1667410500000|2022-11-02 17:35:00|11068.4|11064.4|11070|11066|11070|11066|11066.8|11062.8|2271
1667410800000|2022-11-02 17:40:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1742
1667411100000|2022-11-02 17:45:00|11070|11066|11076.2|11072.2|11076.2|11072.2|11070|11066|2855
1667411400000|2022-11-02 17:50:00|11075.4|11071.4|11071.5|11067.5|11077.8|11073.8|11071.5|11067.5|4787
1667411700000|2022-11-02 17:55:00|11073.1|11069.1|11074.7|11070.7|11076.2|11072.2|11071.5|11067.5|4609
1667412000000|2022-11-02 18:00:00|11082.5|11078.5|11120|11116|11120|11116|11023.9|11019.9|15067
1667412300000|2022-11-02 18:05:00|11118.4|11114.4|11112.2|11108.2|11127.8|11123.8|11107.5|11103.5|13876
1667412600000|2022-11-02 18:10:00|11110.6|11106.6|11112.2|11108.2|11118.4|11114.4|11104.3|11100.3|11871
1667412900000|2022-11-02 18:15:00|11113.7|11109.7|11113.7|11109.7|11118.4|11114.4|11107.5|11103.5|12197
1667413200000|2022-11-02 18:20:00|11112.2|11108.2|11109|11105|11118.4|11114.4|11109|11105|6436
1667413500000|2022-11-02 18:25:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11102.8|11098.8|7616
1667413800000|2022-11-02 18:30:00|11112.2|11108.2|11116.8|11112.8|11121.5|11117.5|11106.7|11102.7|8572
1667414100000|2022-11-02 18:35:00|11115.3|11111.3|11109|11105|11130.9|11126.9|11087.2|11083.2|13856
1667414400000|2022-11-02 18:40:00|11107.5|11103.5|11095|11091|11112.2|11108.2|11091.8|11087.8|10343
1667414700000|2022-11-02 18:45:00|11093.4|11089.4|11082.5|11078.5|11101.2|11097.2|11080.9|11076.9|7622
1667415000000|2022-11-02 18:50:00|11084|11080|11068.4|11064.4|11088.7|11084.7|11055.9|11051.9|11238
1667415300000|2022-11-02 18:55:00|11070|11066|11063.7|11059.7|11070|11066|11059|11055|8706
1667415600000|2022-11-02 19:00:00|11062.2|11058.2|11073.1|11069.1|11074.7|11070.7|11060.6|11056.6|4912
1667415900000|2022-11-02 19:05:00|11074.7|11070.7|11076.2|11072.2|11080.9|11076.9|11073.1|11069.1|5823
1667416200000|2022-11-02 19:10:00|11074.7|11070.7|11066.8|11062.8|11076.2|11072.2|11062.2|11058.2|8412
1667416500000|2022-11-02 19:15:00|11065.3|11061.3|11051.2|11047.2|11068.4|11064.4|11050.4|11046.4|6890
1667416800000|2022-11-02 19:20:00|11049.7|11045.7|11029.3|11025.3|11049.7|11045.7|11029.3|11025.3|12599
1667417100000|2022-11-02 19:25:00|11030.9|11026.9|11035.6|11031.6|11035.6|11031.6|11020|11016|19502
1667417400000|2022-11-02 19:30:00|11034|11030|11034|11030|11035.6|11031.6|11026.2|11022.2|6956
1667417700000|2022-11-02 19:35:00|11032.5|11028.5|11038.7|11034.7|11040.3|11036.3|11030.9|11026.9|4906
1667418000000|2022-11-02 19:40:00|11037.2|11033.2|11045|11041|11046.5|11042.5|11034|11030|6654
1667418300000|2022-11-02 19:45:00|11046.5|11042.5|11046.5|11042.5|11051.2|11047.2|11045|11041|3748
1667418600000|2022-11-02 19:50:00|11045|11041|11038.7|11034.7|11045|11041|11037.2|11033.2|5013
1667418900000|2022-11-02 19:55:00|11037.2|11033.2|11048.1|11044.1|11048.1|11044.1|11037.2|11033.2|3990
1667419200000|2022-11-02 20:00:00|11046.5|11042.5|11043.4|11039.4|11046.5|11042.5|11035.6|11031.6|3374
1667419500000|2022-11-02 20:05:00|11041.8|11037.8|11048.1|11044.1|11048.1|11044.1|11041.8|11037.8|4225
1667419800000|2022-11-02 20:10:00|11046.5|11042.5|11041.8|11037.8|11048.1|11044.1|11041.8|11037.8|3085
1667420100000|2022-11-02 20:15:00|11040.3|11036.3|11037.2|11033.2|11041.8|11037.8|11037.2|11033.2|1603
1667420400000|2022-11-02 20:20:00|11037.9|11033.9|11040.3|11036.3|11041.8|11037.8|11037.2|11033.2|1236
1667420700000|2022-11-02 20:25:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|1462
1667421000000|2022-11-02 20:30:00|11035.6|11031.6|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|2491
1667421300000|2022-11-02 20:35:00|11035.6|11031.6|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|623
1667421600000|2022-11-02 20:40:00|11034|11030|11032.5|11028.5|11035.6|11031.6|11030.9|11026.9|1553
1667421900000|2022-11-02 20:45:00|11030.9|11026.9|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|3111
1667422200000|2022-11-02 20:50:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|1535
1667422500000|2022-11-02 20:55:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|3510
1667426400000|2022-11-02 22:00:00|11030.9|11026.9|11024.7|11020.7|11032.5|11028.5|11024.7|11020.7|2055
1667426700000|2022-11-02 22:05:00|11026.2|11022.2|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|992
1667427000000|2022-11-02 22:10:00|11023.9|11019.9|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|673
1667427300000|2022-11-02 22:15:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|240
1667427600000|2022-11-02 22:20:00|11023.1|11019.1|11027.8|11023.8|11027.8|11023.8|11023.1|11019.1|1084
1667427900000|2022-11-02 22:25:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|133
1667428200000|2022-11-02 22:30:00|11027|11023|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|188
1667428500000|2022-11-02 22:35:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|83
1667428800000|2022-11-02 22:40:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|206
1667429100000|2022-11-02 22:45:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|483
1667429400000|2022-11-02 22:50:00|11021.5|11017.5|11018.4|11014.4|11021.5|11017.5|11018.4|11014.4|1583
1667429700000|2022-11-02 22:55:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|965
1667430000000|2022-11-02 23:00:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|520
1667430300000|2022-11-02 23:05:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|511
1667430600000|2022-11-02 23:10:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|80
1667430900000|2022-11-02 23:15:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|292
1667431200000|2022-11-02 23:20:00|11020|11016|11020|11016|11020|11016|11019.2|11015.2|350
1667431500000|2022-11-02 23:25:00|11019.2|11015.2|11020|11016|11020|11016|11018.4|11014.4|583
1667431800000|2022-11-02 23:30:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|1283
1667432100000|2022-11-02 23:35:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|579
1667432400000|2022-11-02 23:40:00|11016.1|11012.1|11016.8|11012.8|11016.8|11012.8|11016.1|11012.1|464
1667432700000|2022-11-02 23:45:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|76
1667433000000|2022-11-02 23:50:00|11013.7|11009.7|11016.8|11012.8|11016.8|11012.8|11013.7|11009.7|1597
1667433300000|2022-11-02 23:55:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|765
1667433600000|2022-11-03 00:00:00|||||||||451
1667433900000|2022-11-03 00:05:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|710
1667434200000|2022-11-03 00:10:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|537
1667434500000|2022-11-03 00:15:00|11021.5|11017.5|11020|11016|11023.1|11019.1|11020|11016|931
1667434800000|2022-11-03 00:20:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|380
1667435100000|2022-11-03 00:25:00|||||||||162
1667435400000|2022-11-03 00:30:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|388
1667435700000|2022-11-03 00:35:00|11020|11016|11018.4|11014.4|11021.5|11017.5|11018.4|11014.4|1614
1667436000000|2022-11-03 00:40:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|307
1667436300000|2022-11-03 00:45:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|262
1667436600000|2022-11-03 00:50:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|485
1667436900000|2022-11-03 00:55:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|323
1667437200000|2022-11-03 01:00:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|745
1667437500000|2022-11-03 01:05:00|||||||||415
1667437800000|2022-11-03 01:10:00|11020|11016|11021.5|11017.5|11023.1|11019.1|11020|11016|341
1667438100000|2022-11-03 01:15:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|559
1667438400000|2022-11-03 01:20:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|1240
1667438700000|2022-11-03 01:25:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|231
1667439000000|2022-11-03 01:30:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|195
1667439300000|2022-11-03 01:35:00|11020|11016|11020|11016|11020|11016|11020|11016|671
1667439600000|2022-11-03 01:40:00|||||||||55
1667439900000|2022-11-03 01:45:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|326
1667440200000|2022-11-03 01:50:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|330
1667440500000|2022-11-03 01:55:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|487
1667440800000|2022-11-03 02:00:00|||||||||45
1667441100000|2022-11-03 02:05:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|295
1667441400000|2022-11-03 02:10:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|220
1667441700000|2022-11-03 02:15:00|||||||||97
1667442000000|2022-11-03 02:20:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|249
1667442300000|2022-11-03 02:25:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|186
1667442600000|2022-11-03 02:30:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|289
1667442900000|2022-11-03 02:35:00|||||||||56
1667443200000|2022-11-03 02:40:00|||||||||136
1667443500000|2022-11-03 02:45:00|||||||||89
1667443800000|2022-11-03 02:50:00|||||||||186
1667444100000|2022-11-03 02:55:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|296
1667444400000|2022-11-03 03:00:00|||||||||480
1667444700000|2022-11-03 03:05:00|||||||||125
1667445000000|2022-11-03 03:10:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|368
1667445300000|2022-11-03 03:15:00|||||||||7
1667445600000|2022-11-03 03:20:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|172
1667445900000|2022-11-03 03:25:00|||||||||110
1667446200000|2022-11-03 03:30:00|||||||||55
1667446500000|2022-11-03 03:35:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|242
1667446800000|2022-11-03 03:40:00|||||||||218
1667447100000|2022-11-03 03:45:00|||||||||142
1667447400000|2022-11-03 03:50:00|||||||||128
1667447700000|2022-11-03 03:55:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|492
1667448000000|2022-11-03 04:00:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|314
1667448300000|2022-11-03 04:05:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|537
1667448600000|2022-11-03 04:10:00|||||||||1169
1667448900000|2022-11-03 04:15:00|11017.6|11013.6|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|280
1667449200000|2022-11-03 04:20:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|332
1667449500000|2022-11-03 04:25:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|164
1667449800000|2022-11-03 04:30:00|11018.4|11014.4|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|1529
1667450100000|2022-11-03 04:35:00|11020.8|11016.8|11020|11016|11021.5|11017.5|11020|11016|332
1667450400000|2022-11-03 04:40:00|11020.8|11016.8|11020|11016|11021.5|11017.5|11020|11016|197
1667450700000|2022-11-03 04:45:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|1040
1667451000000|2022-11-03 04:50:00|||||||||144
1667451300000|2022-11-03 04:55:00|11020|11016|11020|11016|11020|11016|11020|11016|548
1667451600000|2022-11-03 05:00:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|459
1667451900000|2022-11-03 05:05:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|547
1667452200000|2022-11-03 05:10:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|799
1667452500000|2022-11-03 05:15:00|||||||||212
1667452800000|2022-11-03 05:20:00|||||||||252
1667453100000|2022-11-03 05:25:00|||||||||109
1667453400000|2022-11-03 05:30:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|1146
1667453700000|2022-11-03 05:35:00|||||||||87
1667454000000|2022-11-03 05:40:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|559
1667454300000|2022-11-03 05:45:00|||||||||50
1667454600000|2022-11-03 05:50:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|584
1667454900000|2022-11-03 05:55:00|11012.9|11008.9|11013.7|11009.7|11013.7|11009.7|11012.9|11008.9|324
1667455200000|2022-11-03 06:00:00|11012.9|11008.9|11013.7|11009.7|11013.7|11009.7|11012.9|11008.9|488
1667455500000|2022-11-03 06:05:00|11012.2|11008.2|11009|11005|11012.2|11008.2|11009|11005|1817
1667455800000|2022-11-03 06:10:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|414
1667456100000|2022-11-03 06:15:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|717
1667456400000|2022-11-03 06:20:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|1489
1667456700000|2022-11-03 06:25:00|||||||||840
1667457000000|2022-11-03 06:30:00|11009|11005|11009|11005|11009|11005|11009|11005|409
1667457300000|2022-11-03 06:35:00|11010.6|11006.6|11012.2|11008.2|11013.7|11009.7|11009|11005|3221
1667457600000|2022-11-03 06:40:00|11012.9|11008.9|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|1108
1667457900000|2022-11-03 06:45:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|555
1667458200000|2022-11-03 06:50:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|891
1667458500000|2022-11-03 06:55:00|11009.8|11005.8|11010.6|11006.6|11010.6|11006.6|11009|11005|416
1667458800000|2022-11-03 07:00:00|11009|11005|11007.5|11003.5|11010.6|11006.6|11005.9|11001.9|3301
1667459100000|2022-11-03 07:05:00|11009|11005|11005.9|11001.9|11010.6|11006.6|11005.9|11001.9|1316
1667459400000|2022-11-03 07:10:00|11007.5|11003.5|11002.8|10998.8|11009|11005|11001.2|10997.2|3492
1667459700000|2022-11-03 07:15:00|11001.2|10997.2|11002.8|10998.8|11005.9|11001.9|11001.2|10997.2|2807
1667460000000|2022-11-03 07:20:00|11001.2|10997.2|10996.5|10992.5|11002.8|10998.8|10996.5|10992.5|5277
1667460300000|2022-11-03 07:25:00|10995|10991|10996.5|10992.5|10998.1|10994.1|10993.4|10989.4|4054
1667460600000|2022-11-03 07:30:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|2475
1667460900000|2022-11-03 07:35:00|10991.8|10987.8|10993.4|10989.4|10995|10991|10991.8|10987.8|2997
1667461200000|2022-11-03 07:40:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|1745
1667461500000|2022-11-03 07:45:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10995|10991|1584
1667461800000|2022-11-03 07:50:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10995|10991|3414
1667462100000|2022-11-03 07:55:00|10995|10991|11001.2|10997.2|11001.2|10997.2|10995|10991|1591
1667462400000|2022-11-03 08:00:00|11002.8|10998.8|10998.1|10994.1|11002.8|10998.8|10996.5|10992.5|1765
1667462700000|2022-11-03 08:05:00|10999.7|10995.7|11007.5|11003.5|11007.5|11003.5|10998.1|10994.1|2414
1667463000000|2022-11-03 08:10:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11002.8|10998.8|2645
1667463300000|2022-11-03 08:15:00|11007.5|11003.5|11004.3|11000.3|11009|11005|11002.8|10998.8|2465
1667463600000|2022-11-03 08:20:00|11002.8|10998.8|11001.2|10997.2|11005.9|11001.9|11001.2|10997.2|2703
1667463900000|2022-11-03 08:25:00|10999.7|10995.7|10996.5|10992.5|11001.2|10997.2|10995|10991|2362
1667464200000|2022-11-03 08:30:00|10995|10991|10999.7|10995.7|10999.7|10995.7|10995|10991|2885
1667464500000|2022-11-03 08:35:00|10998.1|10994.1|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|1197
1667464800000|2022-11-03 08:40:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|1290
1667465100000|2022-11-03 08:45:00|10999.7|10995.7|10993.4|10989.4|10999.7|10995.7|10993.4|10989.4|2065
1667465400000|2022-11-03 08:50:00|10995|10991|10993.4|10989.4|10995|10991|10991.8|10987.8|1444
1667465700000|2022-11-03 08:55:00|10995|10991|10995|10991|10998.1|10994.1|10995|10991|2669
1667466000000|2022-11-03 09:00:00|10996.5|10992.5|10999.7|10995.7|11001.2|10997.2|10995|10991|2659
1667466300000|2022-11-03 09:05:00|10998.1|10994.1|10995|10991|10998.1|10994.1|10993.4|10989.4|1825
1667466600000|2022-11-03 09:10:00|10993.4|10989.4|10990.3|10986.3|10995|10991|10990.3|10986.3|1606
1667466900000|2022-11-03 09:15:00|10991.8|10987.8|10982.5|10978.5|10991.8|10987.8|10980.9|10976.9|3856
1667467200000|2022-11-03 09:20:00|10980.9|10976.9|10980.9|10976.9|10984|10980|10979.3|10975.3|4507
1667467500000|2022-11-03 09:25:00|10979.3|10975.3|10979.3|10975.3|10982.5|10978.5|10979.3|10975.3|1752
1667467800000|2022-11-03 09:30:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|2238
1667468100000|2022-11-03 09:35:00|10977.8|10973.8|10973.1|10969.1|10979.3|10975.3|10971.5|10967.5|3847
1667468400000|2022-11-03 09:40:00|10971.5|10967.5|10965.3|10961.3|10973.1|10969.1|10965.3|10961.3|3842
1667468700000|2022-11-03 09:45:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10960.6|10956.6|5138
1667469000000|2022-11-03 09:50:00|10962.2|10958.2|10963.7|10959.7|10966.8|10962.8|10962.2|10958.2|2286
1667469300000|2022-11-03 09:55:00|10965.3|10961.3|10970|10966|10971.5|10967.5|10965.3|10961.3|1563
1667469600000|2022-11-03 10:00:00|10971.5|10967.5|10968.4|10964.4|10971.5|10967.5|10968.4|10964.4|3291
1667469900000|2022-11-03 10:05:00|10966.8|10962.8|10960.6|10956.6|10966.8|10962.8|10960.6|10956.6|2638
1667470200000|2022-11-03 10:10:00|10959.8|10955.8|10957.5|10953.5|10960.6|10956.6|10957.5|10953.5|2223
1667470500000|2022-11-03 10:15:00|10959|10955|10957.5|10953.5|10959|10955|10955.9|10951.9|1798
1667470800000|2022-11-03 10:20:00|10955.9|10951.9|10960.6|10956.6|10960.6|10956.6|10954.3|10950.3|1590
1667471100000|2022-11-03 10:25:00|10962.2|10958.2|10959|10955|10963.7|10959.7|10959|10955|3764
1667471400000|2022-11-03 10:30:00|10960.6|10956.6|10965.3|10961.3|10965.3|10961.3|10959|10955|1713
1667471700000|2022-11-03 10:35:00|10963.7|10959.7|10959|10955|10965.3|10961.3|10957.5|10953.5|3390
1667472000000|2022-11-03 10:40:00|10960.6|10956.6|10966.8|10962.8|10966.8|10962.8|10960.6|10956.6|1249
1667472300000|2022-11-03 10:45:00|10966.1|10962.1|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|2586
1667472600000|2022-11-03 10:50:00|10966.8|10962.8|10963.7|10959.7|10966.8|10962.8|10962.2|10958.2|1212
1667472900000|2022-11-03 10:55:00|10962.2|10958.2|10963.7|10959.7|10965.3|10961.3|10962.2|10958.2|2994
1667473200000|2022-11-03 11:00:00|10962.2|10958.2|10957.5|10953.5|10963.7|10959.7|10957.5|10953.5|3212
1667473500000|2022-11-03 11:05:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10957.5|10953.5|1094
1667473800000|2022-11-03 11:10:00|10959|10955|10965.3|10961.3|10966.8|10962.8|10957.5|10953.5|2121
1667474100000|2022-11-03 11:15:00|10966.8|10962.8|10963.7|10959.7|10966.8|10962.8|10963.7|10959.7|1772
1667474400000|2022-11-03 11:20:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10962.2|10958.2|2331
1667474700000|2022-11-03 11:25:00|10964.5|10960.5|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|4137
1667475000000|2022-11-03 11:30:00|10966.8|10962.8|10965.3|10961.3|10970|10966|10963.7|10959.7|6092
1667475300000|2022-11-03 11:35:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|3301
1667475600000|2022-11-03 11:40:00|10966.8|10962.8|10965.3|10961.3|10970|10966|10965.3|10961.3|2498
1667475900000|2022-11-03 11:45:00|10966.8|10962.8|10968.4|10964.4|10970|10966|10965.3|10961.3|1925
1667476200000|2022-11-03 11:50:00|10969.2|10965.2|10968.4|10964.4|10971.5|10967.5|10968.4|10964.4|2653
1667476500000|2022-11-03 11:55:00|10970|10966|10966.8|10962.8|10970|10966|10966.8|10962.8|1656
1667476800000|2022-11-03 12:00:00|10965.3|10961.3|10968.4|10964.4|10974.7|10970.7|10962.2|10958.2|7218
1667477100000|2022-11-03 12:05:00|10970|10966|10971.5|10967.5|10977.8|10973.8|10968.4|10964.4|4842
1667477400000|2022-11-03 12:10:00|10970|10966|10970|10966|10973.1|10969.1|10962.2|10958.2|8977
1667477700000|2022-11-03 12:15:00|10968.4|10964.4|10970|10966|10973.1|10969.1|10966.8|10962.8|4058
1667478000000|2022-11-03 12:20:00|10968.4|10964.4|10970|10966|10970|10966|10963.7|10959.7|6417
1667478300000|2022-11-03 12:25:00|10969.2|10965.2|10965.3|10961.3|10971.5|10967.5|10965.3|10961.3|5894
1667478600000|2022-11-03 12:30:00|10966.1|10962.1|10965.3|10961.3|10971.5|10967.5|10963.7|10959.7|5718
1667478900000|2022-11-03 12:35:00|10964.5|10960.5|10960.6|10956.6|10966.8|10962.8|10952.8|10948.8|9198
1667479200000|2022-11-03 12:40:00|10962.2|10958.2|10965.3|10961.3|10970|10966|10960.6|10956.6|6431
1667479500000|2022-11-03 12:45:00|10963.7|10959.7|10960.6|10956.6|10965.3|10961.3|10954.3|10950.3|6819
1667479800000|2022-11-03 12:50:00|10962.2|10958.2|10962.2|10958.2|10971.5|10967.5|10962.2|10958.2|5746
1667480100000|2022-11-03 12:55:00|10963.7|10959.7|10949.7|10945.7|10965.3|10961.3|10949.7|10945.7|4878
1667480400000|2022-11-03 13:00:00|10950.4|10946.4|10945|10941|10952.8|10948.8|10940.3|10936.3|9439
1667480700000|2022-11-03 13:05:00|10946.5|10942.5|10946.5|10942.5|10951.2|10947.2|10945|10941|6010
1667481000000|2022-11-03 13:10:00|10948.1|10944.1|10949.7|10945.7|10954.3|10950.3|10948.1|10944.1|3271
1667481300000|2022-11-03 13:15:00|10951.2|10947.2|10943.4|10939.4|10952.8|10948.8|10943.4|10939.4|4114
1667481600000|2022-11-03 13:20:00|10945|10941|10952.8|10948.8|10952.8|10948.8|10943.4|10939.4|5282
1667481900000|2022-11-03 13:25:00|10954.3|10950.3|10959|10955|10960.6|10956.6|10951.2|10947.2|6725
1667482200000|2022-11-03 13:30:00|10957.5|10953.5|10968.4|10964.4|10968.4|10964.4|10955.9|10951.9|12935
1667482500000|2022-11-03 13:35:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10955.9|10951.9|7160
1667482800000|2022-11-03 13:40:00|10966.1|10962.1|10970|10966|10974.7|10970.7|10965.3|10961.3|6400
1667483100000|2022-11-03 13:45:00|10968.4|10964.4|10971.5|10967.5|10973.1|10969.1|10960.6|10956.6|6366
1667483400000|2022-11-03 13:50:00|10970|10966|10970|10966|10976.2|10972.2|10966.8|10962.8|6101
1667483700000|2022-11-03 13:55:00|10968.4|10964.4|10970.8|10966.8|10979.3|10975.3|10968.4|10964.4|6385
1667484000000|2022-11-03 14:00:00|10982.5|10978.5|10982.5|10978.5|10987.2|10983.2|10966.8|10962.8|8173
1667484300000|2022-11-03 14:05:00|10980.9|10976.9|10977.8|10973.8|10987.2|10983.2|10974.7|10970.7|8648
1667484600000|2022-11-03 14:10:00|10979.3|10975.3|10988.7|10984.7|10990.3|10986.3|10976.2|10972.2|4979
1667484900000|2022-11-03 14:15:00|10990.3|10986.3|10985.6|10981.6|10991.8|10987.8|10984|10980|6979
1667485200000|2022-11-03 14:20:00|10987.2|10983.2|10979.3|10975.3|10990.3|10986.3|10979.3|10975.3|4391
1667485500000|2022-11-03 14:25:00|10980.9|10976.9|10988.7|10984.7|10990.3|10986.3|10980.9|10976.9|3436
1667485800000|2022-11-03 14:30:00|10990.3|10986.3|10985.6|10981.6|10990.3|10986.3|10982.5|10978.5|3181
1667486100000|2022-11-03 14:35:00|10987.2|10983.2|10987.2|10983.2|10993.4|10989.4|10985.6|10981.6|4451
1667486400000|2022-11-03 14:40:00|10988.7|10984.7|10991.8|10987.8|10993.4|10989.4|10987.2|10983.2|3580
1667486700000|2022-11-03 14:45:00|10993.4|10989.4|10993.4|10989.4|10996.5|10992.5|10991.8|10987.8|6004
1667487000000|2022-11-03 14:50:00|10992.6|10988.6|10999.7|10995.7|11002.8|10998.8|10991.8|10987.8|10443
1667487300000|2022-11-03 14:55:00|10998.1|10994.1|11004.3|11000.3|11005.9|11001.9|10995|10991|7163
1667487600000|2022-11-03 15:00:00|11005.9|11001.9|10998.1|10994.1|11005.9|11001.9|10998.1|10994.1|3287
1667487900000|2022-11-03 15:05:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10996.5|10992.5|5502
1667488200000|2022-11-03 15:10:00|10999.7|10995.7|10993.4|10989.4|11002.8|10998.8|10993.4|10989.4|4098
1667488500000|2022-11-03 15:15:00|10995|10991|10995|10991|10996.5|10992.5|10991.8|10987.8|4809
1667488800000|2022-11-03 15:20:00|10996.5|10992.5|10996.5|10992.5|10999.7|10995.7|10991.8|10987.8|4392
1667489100000|2022-11-03 15:25:00|10995|10991|10990.3|10986.3|10996.5|10992.5|10990.3|10986.3|2649
1667489400000|2022-11-03 15:30:00|10991.8|10987.8|10988.7|10984.7|10991.8|10987.8|10987.2|10983.2|3339
1667489700000|2022-11-03 15:35:00|10987.2|10983.2|10990.3|10986.3|10991.8|10987.8|10985.6|10981.6|3592
1667490000000|2022-11-03 15:40:00|10988.7|10984.7|10982.5|10978.5|10988.7|10984.7|10980.9|10976.9|4759
1667490300000|2022-11-03 15:45:00|10980.9|10976.9|10977.8|10973.8|10982.5|10978.5|10977.8|10973.8|6014
1667490600000|2022-11-03 15:50:00|10979.3|10975.3|10973.1|10969.1|10979.3|10975.3|10971.5|10967.5|6499
1667490900000|2022-11-03 15:55:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10966.8|10962.8|4537
1667491200000|2022-11-03 16:00:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10965.3|10961.3|8222
1667491500000|2022-11-03 16:05:00|10971.5|10967.5|10977.8|10973.8|10979.3|10975.3|10971.5|10967.5|7054
1667491800000|2022-11-03 16:10:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|3032
1667492100000|2022-11-03 16:15:00|10980.1|10976.1|10984|10980|10985.6|10981.6|10980.1|10976.1|4624
1667492400000|2022-11-03 16:20:00|10982.5|10978.5|10984|10980|10984|10980|10980.9|10976.9|3069
1667492700000|2022-11-03 16:25:00|10982.5|10978.5|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|1117
1667493000000|2022-11-03 16:30:00|10980.9|10976.9|10977.8|10973.8|10985.6|10981.6|10977.8|10973.8|5857
1667493300000|2022-11-03 16:35:00|10976.2|10972.2|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|1903
1667493600000|2022-11-03 16:40:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10976.2|10972.2|1972
1667493900000|2022-11-03 16:45:00|10982.5|10978.5|10980.9|10976.9|10984|10980|10980.9|10976.9|1106
1667494200000|2022-11-03 16:50:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|1122
1667494500000|2022-11-03 16:55:00|10984|10980|10987.2|10983.2|10988.7|10984.7|10984|10980|1505
1667494800000|2022-11-03 17:00:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|2975
1667495100000|2022-11-03 17:05:00|10987.2|10983.2|10991.8|10987.8|10991.8|10987.8|10987.2|10983.2|1632
1667495400000|2022-11-03 17:10:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|942
1667495700000|2022-11-03 17:15:00|10991.8|10987.8|10993.4|10989.4|10995|10991|10990.3|10986.3|1168
1667496000000|2022-11-03 17:20:00|10995|10991|10991.8|10987.8|10995|10991|10990.3|10986.3|1776
1667496300000|2022-11-03 17:25:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|1091
1667496600000|2022-11-03 17:30:00|10993.4|10989.4|10995|10991|10995|10991|10991.8|10987.8|1131
1667496900000|2022-11-03 17:35:00|10993.4|10989.4|10996.5|10992.5|10998.1|10994.1|10993.4|10989.4|2298
1667497200000|2022-11-03 17:40:00|10995|10991|10996.5|10992.5|10998.1|10994.1|10991.8|10987.8|2045
1667497500000|2022-11-03 17:45:00|10997.3|10993.3|10999.7|10995.7|11001.2|10997.2|10996.5|10992.5|2208
1667497800000|2022-11-03 17:50:00|10998.1|10994.1|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|1496
1667498100000|2022-11-03 17:55:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|647
1667498400000|2022-11-03 18:00:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|2216
1667498700000|2022-11-03 18:05:00|11005.9|11001.9|11001.2|10997.2|11005.9|11001.9|11001.2|10997.2|2092
1667499000000|2022-11-03 18:10:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|1335
1667499300000|2022-11-03 18:15:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10995|10991|2065
1667499600000|2022-11-03 18:20:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|797
1667499900000|2022-11-03 18:25:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|808
1667500200000|2022-11-03 18:30:00|11004.3|11000.3|11007.5|11003.5|11010.6|11006.6|11002.8|10998.8|4801
1667500500000|2022-11-03 18:35:00|11009|11005|11002.8|10998.8|11009|11005|11001.2|10997.2|6110
1667500800000|2022-11-03 18:40:00|11001.2|10997.2|10999.7|10995.7|11002.8|10998.8|10999.7|10995.7|1770
1667501100000|2022-11-03 18:45:00|11001.2|10997.2|11004.3|11000.3|11005.9|11001.9|11001.2|10997.2|1828
1667501400000|2022-11-03 18:50:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11002.8|10998.8|1751
1667501700000|2022-11-03 18:55:00|11004.3|11000.3|11004.3|11000.3|11007.5|11003.5|11004.3|11000.3|3981
1667502000000|2022-11-03 19:00:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002|10998|2040
1667502300000|2022-11-03 19:05:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|1096
1667502600000|2022-11-03 19:10:00|11004.3|11000.3|10999.7|10995.7|11004.3|11000.3|10999.7|10995.7|2120
1667502900000|2022-11-03 19:15:00|10998.9|10994.9|10998.1|10994.1|11002.8|10998.8|10998.1|10994.1|1497
1667503200000|2022-11-03 19:20:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10995|10991|1896
1667503500000|2022-11-03 19:25:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|847
1667503800000|2022-11-03 19:30:00|10999.7|10995.7|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|1860
1667504100000|2022-11-03 19:35:00|10999.7|10995.7|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|1989
1667504400000|2022-11-03 19:40:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10996.5|10992.5|2072
1667504700000|2022-11-03 19:45:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|1203
1667505000000|2022-11-03 19:50:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|1357
1667505300000|2022-11-03 19:55:00|10998.1|10994.1|10998.1|10994.1|11000.4|10996.4|10996.5|10992.5|2380
1667505600000|2022-11-03 20:00:00|10999.7|10995.7|10993.4|10989.4|10999.7|10995.7|10991.8|10987.8|7901
1667505900000|2022-11-03 20:05:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|2793
1667506200000|2022-11-03 20:10:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|1730
1667506500000|2022-11-03 20:15:00|10991.1|10987.1|10990.3|10986.3|10991.1|10987.1|10988.7|10984.7|1696
1667506800000|2022-11-03 20:20:00|10988.7|10984.7|10987.2|10983.2|10990.3|10986.3|10987.2|10983.2|3642
1667507100000|2022-11-03 20:25:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|1216
1667507400000|2022-11-03 20:30:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10988.7|10984.7|3801
1667507700000|2022-11-03 20:35:00|10993.4|10989.4|10995|10991|10995|10991|10991.8|10987.8|1027
1667508000000|2022-11-03 20:40:00|10993.4|10989.4|10990.3|10986.3|10995|10991|10990.3|10986.3|1291
1667508300000|2022-11-03 20:45:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|561
1667508600000|2022-11-03 20:50:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|1443
1667508900000|2022-11-03 20:55:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|3738
1667512800000|2022-11-03 22:00:00|10995|10991|10991.8|10987.8|10998.1|10994.1|10988.7|10984.7|1484
1667513100000|2022-11-03 22:05:00|10990.3|10986.3|10993.4|10989.4|10993.4|10989.4|10990.3|10986.3|302
1667513400000|2022-11-03 22:10:00|10992.6|10988.6|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|395
1667513700000|2022-11-03 22:15:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|438
1667514000000|2022-11-03 22:20:00|10991.8|10987.8|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|316
1667514300000|2022-11-03 22:25:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|274
1667514600000|2022-11-03 22:30:00|10987.9|10983.9|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|127
1667514900000|2022-11-03 22:35:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|372
1667515200000|2022-11-03 22:40:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|279
1667515500000|2022-11-03 22:45:00|10991.8|10987.8|10989.5|10985.5|10991.8|10987.8|10988.7|10984.7|246
1667515800000|2022-11-03 22:50:00|10990.3|10986.3|10987.2|10983.2|10990.3|10986.3|10987.2|10983.2|342
1667516100000|2022-11-03 22:55:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|118
1667516400000|2022-11-03 23:00:00|||||||||77
1667516700000|2022-11-03 23:05:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|226
1667517000000|2022-11-03 23:10:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|109
1667517300000|2022-11-03 23:15:00|10987.9|10983.9|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|188
1667517600000|2022-11-03 23:20:00|||||||||10
1667517900000|2022-11-03 23:25:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|39
1667518200000|2022-11-03 23:30:00|10986.4|10982.4|10985.6|10981.6|10986.4|10982.4|10985.6|10981.6|153
1667518500000|2022-11-03 23:35:00|10984|10980|10984|10980|10984|10980|10984|10980|818
1667518800000|2022-11-03 23:40:00|10985.6|10981.6|10984|10980|10987.2|10983.2|10984|10980|227
1667519100000|2022-11-03 23:45:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|234
1667519400000|2022-11-03 23:50:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|293
1667519700000|2022-11-03 23:55:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|316
1667520000000|2022-11-04 00:00:00|10982.5|10978.5|10984|10980|10985.6|10981.6|10980.9|10976.9|594
1667520300000|2022-11-04 00:05:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|685
1667520600000|2022-11-04 00:10:00|10984|10980|10988.7|10984.7|10988.7|10984.7|10984|10980|629
1667520900000|2022-11-04 00:15:00|10989.5|10985.5|10990.3|10986.3|10990.3|10986.3|10987.2|10983.2|506
1667521200000|2022-11-04 00:20:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|244
1667521500000|2022-11-04 00:25:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|203
1667521800000|2022-11-04 00:30:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|850
1667522100000|2022-11-04 00:35:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|285
1667522400000|2022-11-04 00:40:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|155
1667522700000|2022-11-04 00:45:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|531
1667523000000|2022-11-04 00:50:00|10987.2|10983.2|10985.6|10981.6|10988.7|10984.7|10984|10980|345
1667523300000|2022-11-04 00:55:00|10984.8|10980.8|10984|10980|10985.6|10981.6|10984|10980|258
1667523600000|2022-11-04 01:00:00|10984.8|10980.8|10988.7|10984.7|10988.7|10984.7|10984|10980|1292
1667523900000|2022-11-04 01:05:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|729
1667524200000|2022-11-04 01:10:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10985.6|10981.6|1535
1667524500000|2022-11-04 01:15:00|10990.3|10986.3|10993.4|10989.4|10993.4|10989.4|10990.3|10986.3|1060
1667524800000|2022-11-04 01:20:00|10995|10991|10993.4|10989.4|10995|10991|10990.3|10986.3|2822
1667525100000|2022-11-04 01:25:00|10995|10991|10993.4|10989.4|10995|10991|10991.8|10987.8|466
1667525400000|2022-11-04 01:30:00|10992.6|10988.6|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|1868
1667525700000|2022-11-04 01:35:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|2365
1667526000000|2022-11-04 01:40:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|73
1667526300000|2022-11-04 01:45:00|10995|10991|10995|10991|10995|10991|10995|10991|274
1667526600000|2022-11-04 01:50:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|127
1667526900000|2022-11-04 01:55:00|10995.8|10991.8|10996.5|10992.5|10998.1|10994.1|10995.8|10991.8|2546
1667527200000|2022-11-04 02:00:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|318
1667527500000|2022-11-04 02:05:00|10995.8|10991.8|10996.5|10992.5|10996.5|10992.5|10995|10991|522
1667527800000|2022-11-04 02:10:00|10995|10991|10995|10991|10996.5|10992.5|10993.4|10989.4|589
1667528100000|2022-11-04 02:15:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|940
1667528400000|2022-11-04 02:20:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|254
1667528700000|2022-11-04 02:25:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|717
1667529000000|2022-11-04 02:30:00|||||||||17
1667529300000|2022-11-04 02:35:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|464
1667529600000|2022-11-04 02:40:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|281
1667529900000|2022-11-04 02:45:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|725
1667530200000|2022-11-04 02:50:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|265
1667530500000|2022-11-04 02:55:00|||||||||224
1667530800000|2022-11-04 03:00:00|10992.6|10988.6|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|598
1667531100000|2022-11-04 03:05:00|||||||||177
1667531400000|2022-11-04 03:10:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|206
1667531700000|2022-11-04 03:15:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|289
1667532000000|2022-11-04 03:20:00|||||||||20
1667532300000|2022-11-04 03:25:00|||||||||390
1667532600000|2022-11-04 03:30:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|166
1667532900000|2022-11-04 03:35:00|10995|10991|10991.8|10987.8|10995|10991|10991.8|10987.8|806
1667533200000|2022-11-04 03:40:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|279
1667533500000|2022-11-04 03:45:00|||||||||253
1667533800000|2022-11-04 03:50:00|10992.6|10988.6|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|632
1667534100000|2022-11-04 03:55:00|10995|10991|10995|10991|10995|10991|10995|10991|590
1667534400000|2022-11-04 04:00:00|10993.4|10989.4|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|823
1667534700000|2022-11-04 04:05:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|137
1667535000000|2022-11-04 04:10:00|10999.7|10995.7|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|1064
1667535300000|2022-11-04 04:15:00|11001.2|10997.2|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|2024
1667535600000|2022-11-04 04:20:00|11002|10998|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|675
1667535900000|2022-11-04 04:25:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|574
1667536200000|2022-11-04 04:30:00|11001.2|10997.2|11004.3|11000.3|11004.3|11000.3|11001.2|10997.2|1077
1667536500000|2022-11-04 04:35:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|577
1667536800000|2022-11-04 04:40:00|11002.8|10998.8|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|537
1667537100000|2022-11-04 04:45:00|||||||||192
1667537400000|2022-11-04 04:50:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|833
1667537700000|2022-11-04 04:55:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|1001
1667538000000|2022-11-04 05:00:00|11004.3|11000.3|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|1326
1667538300000|2022-11-04 05:05:00|11007.5|11003.5|11002.8|10998.8|11007.5|11003.5|11002.8|10998.8|650
1667538600000|2022-11-04 05:10:00|11001.2|10997.2|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|715
1667538900000|2022-11-04 05:15:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|180
1667539200000|2022-11-04 05:20:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|661
1667539500000|2022-11-04 05:25:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|495
1667539800000|2022-11-04 05:30:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|357
1667540100000|2022-11-04 05:35:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|450
1667540400000|2022-11-04 05:40:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|148
1667540700000|2022-11-04 05:45:00|10998.9|10994.9|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|402
1667541000000|2022-11-04 05:50:00|10999.7|10995.7|11004.3|11000.3|11004.3|11000.3|10999.7|10995.7|1394
1667541300000|2022-11-04 05:55:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|155
1667541600000|2022-11-04 06:00:00|11001.2|10997.2|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|912
1667541900000|2022-11-04 06:05:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|609
1667542200000|2022-11-04 06:10:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|400
1667542500000|2022-11-04 06:15:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|799
1667542800000|2022-11-04 06:20:00|11003.6|10999.6|11001.2|10997.2|11003.6|10999.6|11001.2|10997.2|773
1667543100000|2022-11-04 06:25:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|142
1667543400000|2022-11-04 06:30:00|11001.2|10997.2|11002.8|10998.8|11007.5|11003.5|11001.2|10997.2|1581
1667543700000|2022-11-04 06:35:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|633
1667544000000|2022-11-04 06:40:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11002.8|10998.8|577
1667544300000|2022-11-04 06:45:00|11004.3|11000.3|11002.8|10998.8|11005.9|11001.9|11001.2|10997.2|996
1667544600000|2022-11-04 06:50:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|324
1667544900000|2022-11-04 06:55:00|10999.7|10995.7|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|1114
1667545200000|2022-11-04 07:00:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|1167
1667545500000|2022-11-04 07:05:00|10998.1|10994.1|10993.4|10989.4|10998.1|10994.1|10991.8|10987.8|1465
1667545800000|2022-11-04 07:10:00|10991.8|10987.8|10984|10980|10993.4|10989.4|10982.5|10978.5|3237
1667546100000|2022-11-04 07:15:00|10985.6|10981.6|10982.5|10978.5|10988.7|10984.7|10980.9|10976.9|2110
1667546400000|2022-11-04 07:20:00|10984|10980|10985.6|10981.6|10990.3|10986.3|10984|10980|2309
1667546700000|2022-11-04 07:25:00|10984|10980|10984|10980|10985.6|10981.6|10979.3|10975.3|2320
1667547000000|2022-11-04 07:30:00|10984.8|10980.8|10990.3|10986.3|10990.3|10986.3|10982.5|10978.5|1782
1667547300000|2022-11-04 07:35:00|10988.7|10984.7|10984|10980|10991.8|10987.8|10984|10980|2319
1667547600000|2022-11-04 07:40:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10984|10980|1333
1667547900000|2022-11-04 07:45:00|10984|10980|10987.2|10983.2|10988.7|10984.7|10984|10980|1169
1667548200000|2022-11-04 07:50:00|10985.6|10981.6|10988.7|10984.7|10988.7|10984.7|10985.6|10981.6|985
1667548500000|2022-11-04 07:55:00|10990.3|10986.3|10987.2|10983.2|10990.3|10986.3|10984|10980|1950
1667548800000|2022-11-04 08:00:00|10988.7|10984.7|10993.4|10989.4|10993.4|10989.4|10988.7|10984.7|3061
1667549100000|2022-11-04 08:05:00|10995|10991|10999.7|10995.7|10999.7|10995.7|10993.4|10989.4|3574
1667549400000|2022-11-04 08:10:00|10998.1|10994.1|11005.9|11001.9|11005.9|11001.9|10998.1|10994.1|4387
1667549700000|2022-11-04 08:15:00|11007.5|11003.5|11009|11005|11009|11005|11004.3|11000.3|4509
1667550000000|2022-11-04 08:20:00|11007.5|11003.5|11009|11005|11010.6|11006.6|11005.9|11001.9|5422
1667550300000|2022-11-04 08:25:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11005.9|11001.9|2038
1667550600000|2022-11-04 08:30:00|11007.5|11003.5|11004.3|11000.3|11009|11005|11004.3|11000.3|1588
1667550900000|2022-11-04 08:35:00|11005.9|11001.9|11001.2|10997.2|11007.5|11003.5|11001.2|10997.2|2100
1667551200000|2022-11-04 08:40:00|11002.8|10998.8|10999.7|10995.7|11002.8|10998.8|10999.7|10995.7|1500
1667551500000|2022-11-04 08:45:00|11001.2|10997.2|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|2287
1667551800000|2022-11-04 08:50:00|10999.7|10995.7|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|1723
1667552100000|2022-11-04 08:55:00|11001.2|10997.2|10999.7|10995.7|11002.8|10998.8|10999.7|10995.7|2440
1667552400000|2022-11-04 09:00:00|11001.2|10997.2|11004.3|11000.3|11004.3|11000.3|11001.2|10997.2|899
1667552700000|2022-11-04 09:05:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|1286
1667553000000|2022-11-04 09:10:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11002.8|10998.8|1775
1667553300000|2022-11-04 09:15:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11002.8|10998.8|1017
1667553600000|2022-11-04 09:20:00|11009|11005|11009|11005|11010.6|11006.6|11005.9|11001.9|1799
1667553900000|2022-11-04 09:25:00|11010.6|11006.6|11009|11005|11011.4|11007.4|11007.5|11003.5|1512
1667554200000|2022-11-04 09:30:00|11007.5|11003.5|11001.2|10997.2|11009|11005|11001.2|10997.2|2418
1667554500000|2022-11-04 09:35:00|11002.8|10998.8|10999.7|10995.7|11002.8|10998.8|10998.1|10994.1|1123
1667554800000|2022-11-04 09:40:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|1213
1667555100000|2022-11-04 09:45:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|630
1667555400000|2022-11-04 09:50:00|10999.7|10995.7|10995|10991|11000.4|10996.4|10993.4|10989.4|1184
1667555700000|2022-11-04 09:55:00|10996.5|10992.5|10999.7|10995.7|10999.7|10995.7|10995|10991|1976
1667556000000|2022-11-04 10:00:00|10998.1|10994.1|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|900
1667556300000|2022-11-04 10:05:00|11002.8|10998.8|10995|10991|11002.8|10998.8|10993.4|10989.4|894
1667556600000|2022-11-04 10:10:00|10993.4|10989.4|10995|10991|10996.5|10992.5|10993.4|10989.4|1488
1667556900000|2022-11-04 10:15:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|443
1667557200000|2022-11-04 10:20:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10991.8|10987.8|935
1667557500000|2022-11-04 10:25:00|10991.8|10987.8|10993.4|10989.4|10995|10991|10991.8|10987.8|602
1667557800000|2022-11-04 10:30:00|10995|10991|10995|10991|10996.5|10992.5|10993.4|10989.4|882
1667558100000|2022-11-04 10:35:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10993.4|10989.4|1605
1667558400000|2022-11-04 10:40:00|10996.5|10992.5|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|1388
1667558700000|2022-11-04 10:45:00|10996.5|10992.5|10995|10991|10998.1|10994.1|10995|10991|1383
1667559000000|2022-11-04 10:50:00|10996.5|10992.5|10993.4|10989.4|10998.1|10994.1|10993.4|10989.4|2075
1667559300000|2022-11-04 10:55:00|10991.8|10987.8|10987.2|10983.2|10993.4|10989.4|10987.2|10983.2|4584
1667559600000|2022-11-04 11:00:00|10985.6|10981.6|10988.7|10984.7|10990.3|10986.3|10985.6|10981.6|2069
1667559900000|2022-11-04 11:05:00|10987.2|10983.2|10985.6|10981.6|10991.8|10987.8|10984|10980|2259
1667560200000|2022-11-04 11:10:00|10984|10980|10985.6|10981.6|10991.8|10987.8|10984|10980|4206
1667560500000|2022-11-04 11:15:00|10987.2|10983.2|10982.5|10978.5|10987.2|10983.2|10980.9|10976.9|3511
1667560800000|2022-11-04 11:20:00|10984|10980|10984|10980|10988.7|10984.7|10982.5|10978.5|3493
1667561100000|2022-11-04 11:25:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10984|10980|1876
1667561400000|2022-11-04 11:30:00|10988.7|10984.7|10990.3|10986.3|10991.8|10987.8|10987.2|10983.2|3404
1667561700000|2022-11-04 11:35:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|2683
1667562000000|2022-11-04 11:40:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|1341
1667562300000|2022-11-04 11:45:00|10988.7|10984.7|10985.6|10981.6|10991.8|10987.8|10984|10980|2771
1667562600000|2022-11-04 11:50:00|10984|10980|10988.7|10984.7|10988.7|10984.7|10984|10980|3925
1667562900000|2022-11-04 11:55:00|10987.2|10983.2|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|1001
1667563200000|2022-11-04 12:00:00|10987.2|10983.2|10985.6|10981.6|10988.7|10984.7|10984|10980|4146
1667563500000|2022-11-04 12:05:00|10984|10980|10985.6|10981.6|10988.7|10984.7|10984|10980|3259
1667563800000|2022-11-04 12:10:00|10987.2|10983.2|10984|10980|10988.7|10984.7|10984|10980|3379
1667564100000|2022-11-04 12:15:00|10982.5|10978.5|10985.6|10981.6|10987.2|10983.2|10980.9|10976.9|5148
1667564400000|2022-11-04 12:20:00|10984|10980|10980.9|10976.9|10987.2|10983.2|10979.3|10975.3|4701
1667564700000|2022-11-04 12:25:00|10981.7|10977.7|10985.6|10981.6|10987.2|10983.2|10980.9|10976.9|5822
1667565000000|2022-11-04 12:30:00|10966.1|10962.1|10957.5|10953.5|10966.1|10962.1|10940.3|10936.3|15526
1667565300000|2022-11-04 12:35:00|10959|10955|10955.9|10951.9|10976.2|10972.2|10955.9|10951.9|14188
1667565600000|2022-11-04 12:40:00|10957.5|10953.5|10970|10966|10971.5|10967.5|10955.9|10951.9|10419
1667565900000|2022-11-04 12:45:00|10970.8|10966.8|10974.7|10970.7|10998.1|10994.1|10970|10966|18745
1667566200000|2022-11-04 12:50:00|10976.2|10972.2|10979.3|10975.3|10984|10980|10973.1|10969.1|12374
1667566500000|2022-11-04 12:55:00|10980.9|10976.9|10996.5|10992.5|10998.1|10994.1|10974.7|10970.7|10064
1667566800000|2022-11-04 13:00:00|10995|10991|11001.2|10997.2|11009|11005|10991.8|10987.8|14394
1667567100000|2022-11-04 13:05:00|10999.7|10995.7|10999.7|10995.7|11004.3|11000.3|10990.3|10986.3|9982
1667567400000|2022-11-04 13:10:00|11001.2|10997.2|11016.8|11012.8|11020|11016|10995|10991|7764
1667567700000|2022-11-04 13:15:00|11015.3|11011.3|11009|11005|11023.1|11019.1|11009|11005|9525
1667568000000|2022-11-04 13:20:00|11010.6|11006.6|11002.8|10998.8|11015.3|11011.3|10998.1|10994.1|6806
1667568300000|2022-11-04 13:25:00|11003.6|10999.6|11007.5|11003.5|11010.6|11006.6|10999.7|10995.7|6316
1667568600000|2022-11-04 13:30:00|11009|11005|11001.2|10997.2|11010.6|11006.6|10996.5|10992.5|7957
1667568900000|2022-11-04 13:35:00|10999.7|10995.7|10988.7|10984.7|11001.2|10997.2|10982.5|10978.5|8846
1667569200000|2022-11-04 13:40:00|10990.3|10986.3|10988.7|10984.7|10993.4|10989.4|10984|10980|5577
1667569500000|2022-11-04 13:45:00|10990.3|10986.3|10984|10980|10990.3|10986.3|10982.5|10978.5|4774
1667569800000|2022-11-04 13:50:00|10982.5|10978.5|10991.8|10987.8|10995|10991|10982.5|10978.5|3487
1667570100000|2022-11-04 13:55:00|10990.3|10986.3|10998.1|10994.1|10998.1|10994.1|10990.3|10986.3|2988
1667570400000|2022-11-04 14:00:00|11001.2|10997.2|11007.5|11003.5|11009|11005|10993.4|10989.4|9607
1667570700000|2022-11-04 14:05:00|11006.7|11002.7|11005.9|11001.9|11010.6|11006.6|11001.2|10997.2|9379
1667571000000|2022-11-04 14:10:00|11007.5|11003.5|11016.8|11012.8|11016.8|11012.8|11001.2|10997.2|8444
1667571300000|2022-11-04 14:15:00|11018.4|11014.4|11018.4|11014.4|11026.2|11022.2|11016.8|11012.8|8393
1667571600000|2022-11-04 14:20:00|11020|11016|11015.3|11011.3|11020|11016|11015.3|11011.3|4408
1667571900000|2022-11-04 14:25:00|11013.7|11009.7|11029.3|11025.3|11030.9|11026.9|11013.7|11009.7|8324
1667572200000|2022-11-04 14:30:00|11027.8|11023.8|11032.5|11028.5|11040.3|11036.3|11026.2|11022.2|10281
1667572500000|2022-11-04 14:35:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11023.1|11019.1|5212
1667572800000|2022-11-04 14:40:00|11032.5|11028.5|11026.2|11022.2|11037.2|11033.2|11024.7|11020.7|4951
1667573100000|2022-11-04 14:45:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11020|11016|4209
1667573400000|2022-11-04 14:50:00|11027.8|11023.8|11020|11016|11027.8|11023.8|11018.4|11014.4|5095
1667573700000|2022-11-04 14:55:00|11018.4|11014.4|11023.1|11019.1|11024.7|11020.7|11018.4|11014.4|2719
1667574000000|2022-11-04 15:00:00|11024.7|11020.7|11023.1|11019.1|11027.8|11023.8|11020|11016|3205
1667574300000|2022-11-04 15:05:00|11021.5|11017.5|11012.2|11008.2|11021.5|11017.5|11010.6|11006.6|6604
1667574600000|2022-11-04 15:10:00|11011.4|11007.4|11010.6|11006.6|11016.8|11012.8|11009|11005|4215
1667574900000|2022-11-04 15:15:00|11012.2|11008.2|11007.5|11003.5|11013.7|11009.7|11007.5|11003.5|3547
1667575200000|2022-11-04 15:20:00|11009|11005|11007.5|11003.5|11010.6|11006.6|11004.3|11000.3|3296
1667575500000|2022-11-04 15:25:00|11009|11005|10995|10991|11009|11005|10993.4|10989.4|5161
1667575800000|2022-11-04 15:30:00|10994.2|10990.2|10998.1|10994.1|11001.2|10997.2|10991.8|10987.8|5084
1667576100000|2022-11-04 15:35:00|10999.7|10995.7|10995|10991|11001.2|10997.2|10995|10991|3338
1667576400000|2022-11-04 15:40:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|2759
1667576700000|2022-11-04 15:45:00|10995|10991|10996.5|10992.5|10999.7|10995.7|10995|10991|3992
1667577000000|2022-11-04 15:50:00|10995|10991|10991.8|10987.8|10996.5|10992.5|10990.3|10986.3|2772
1667577300000|2022-11-04 15:55:00|10990.3|10986.3|10991.8|10987.8|10996.5|10992.5|10990.3|10986.3|2706
1667577600000|2022-11-04 16:00:00|10990.3|10986.3|10987.2|10983.2|10990.3|10986.3|10987.2|10983.2|4767
1667577900000|2022-11-04 16:05:00|10985.6|10981.6|10990.3|10986.3|10990.3|10986.3|10985.6|10981.6|2144
1667578200000|2022-11-04 16:10:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10987.2|10983.2|1648
1667578500000|2022-11-04 16:15:00|10988.7|10984.7|10993.4|10989.4|10995|10991|10987.2|10983.2|6155
1667578800000|2022-11-04 16:20:00|10995|10991|10995|10991|10998.1|10994.1|10993.4|10989.4|2894
1667579100000|2022-11-04 16:25:00|10993.4|10989.4|10999.7|10995.7|10999.7|10995.7|10993.4|10989.4|1330
1667579400000|2022-11-04 16:30:00|10998.9|10994.9|10995|10991|10999.7|10995.7|10995|10991|2338
1667579700000|2022-11-04 16:35:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10991.8|10987.8|1647
1667580000000|2022-11-04 16:40:00|10994.2|10990.2|10995|10991|10995|10991|10991.8|10987.8|1030
1667580300000|2022-11-04 16:45:00|10993.4|10989.4|10990.3|10986.3|10993.4|10989.4|10988.7|10984.7|2264
1667580600000|2022-11-04 16:50:00|10991.8|10987.8|10996.5|10992.5|10996.5|10992.5|10990.3|10986.3|1991
1667580900000|2022-11-04 16:55:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|1121
1667581200000|2022-11-04 17:00:00|10995|10991|10995|10991|10996.5|10992.5|10991.8|10987.8|686
1667581500000|2022-11-04 17:05:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|1736
1667581800000|2022-11-04 17:10:00|10995|10991|10999.7|10995.7|10999.7|10995.7|10995|10991|1810
1667582100000|2022-11-04 17:15:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|756
1667582400000|2022-11-04 17:20:00|10998.1|10994.1|11001.2|10997.2|11002.8|10998.8|10998.1|10994.1|804
1667582700000|2022-11-04 17:25:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|1177
1667583000000|2022-11-04 17:30:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10995.8|10991.8|2928
1667583300000|2022-11-04 17:35:00|10999.7|10995.7|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|791
1667583600000|2022-11-04 17:40:00|10997.3|10993.3|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|1196
1667583900000|2022-11-04 17:45:00|10996.5|10992.5|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|2498
1667584200000|2022-11-04 17:50:00|10996.5|10992.5|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|1401
1667584500000|2022-11-04 17:55:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|1810
1667584800000|2022-11-04 18:00:00|10999.7|10995.7|10995|10991|10999.7|10995.7|10995|10991|1176
1667585100000|2022-11-04 18:05:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10990.3|10986.3|1937
1667585400000|2022-11-04 18:10:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|723
1667585700000|2022-11-04 18:15:00|10993.4|10989.4|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|840
1667586000000|2022-11-04 18:20:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|855
1667586300000|2022-11-04 18:25:00|10995|10991|10996.5|10992.5|10999.7|10995.7|10995|10991|908
1667586600000|2022-11-04 18:30:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|525
1667586900000|2022-11-04 18:35:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|2358
1667587200000|2022-11-04 18:40:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|797
1667587500000|2022-11-04 18:45:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|1525
1667587800000|2022-11-04 18:50:00|11002.8|10998.8|11005.9|11001.9|11007.5|11003.5|11002.8|10998.8|1165
1667588100000|2022-11-04 18:55:00|11007.5|11003.5|11005.9|11001.9|11009|11005|11005.9|11001.9|4182
1667588400000|2022-11-04 19:00:00|11004.3|11000.3|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|4494
1667588700000|2022-11-04 19:05:00|11004.3|11000.3|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|1744
1667589000000|2022-11-04 19:10:00|11007.5|11003.5|11004.3|11000.3|11007.5|11003.5|11004.3|11000.3|1488
1667589300000|2022-11-04 19:15:00|11005.9|11001.9|11004.3|11000.3|11007.5|11003.5|11004.3|11000.3|1470
1667589600000|2022-11-04 19:20:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11001.2|10997.2|3049
1667589900000|2022-11-04 19:25:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|1534
1667590200000|2022-11-04 19:30:00|11001.2|10997.2|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|2983
1667590500000|2022-11-04 19:35:00|11004.3|11000.3|11007.5|11003.5|11007.5|11003.5|11002.8|10998.8|816
1667590800000|2022-11-04 19:40:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|1636
1667591100000|2022-11-04 19:45:00|11004.3|11000.3|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|1889
1667591400000|2022-11-04 19:50:00|11004.3|11000.3|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|2189
1667591700000|2022-11-04 19:55:00|10999.7|10995.7|10995|10991|10999.7|10995.7|10993.4|10989.4|4213
1667592000000|2022-11-04 20:00:00|10995.8|10991.8|10998.1|10994.1|10999.7|10995.7|10995|10991|4771
1667592300000|2022-11-04 20:05:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|628
1667592600000|2022-11-04 20:10:00|10995.8|10991.8|10998.1|10994.1|10998.1|10994.1|10995|10991|1251
1667592900000|2022-11-04 20:15:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|604
1667593200000|2022-11-04 20:20:00|||||||||575
1667593500000|2022-11-04 20:25:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|1183
1667593800000|2022-11-04 20:30:00|11002|10998|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|450
1667594100000|2022-11-04 20:35:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|735
1667594400000|2022-11-04 20:40:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|559
1667594700000|2022-11-04 20:45:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|886
1667595000000|2022-11-04 20:50:00|||||||||960
1667595300000|2022-11-04 20:55:00|||||||||1874
1667775600000|2022-11-06 23:00:00|11012.9|11008.9|11013.7|11009.7|11014.5|11010.5|11009|11005|2499
1667775900000|2022-11-06 23:05:00|11011.4|11007.4|11010.6|11006.6|11013.7|11009.7|11009|11005|1160
1667776200000|2022-11-06 23:10:00|11012.2|11008.2|11005.9|11001.9|11012.2|11008.2|11005.9|11001.9|1193
1667776500000|2022-11-06 23:15:00|11007.5|11003.5|11005.9|11001.9|11008.3|11004.3|11005.9|11001.9|537
1667776800000|2022-11-06 23:20:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|444
1667777100000|2022-11-06 23:25:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|231
1667777400000|2022-11-06 23:30:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|275
1667777700000|2022-11-06 23:35:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|348
1667778000000|2022-11-06 23:40:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|195
1667778300000|2022-11-06 23:45:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|628
1667778600000|2022-11-06 23:50:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10998.9|10994.9|483
1667778900000|2022-11-06 23:55:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|469
1667779200000|2022-11-07 00:00:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|481
1667779500000|2022-11-07 00:05:00|11002.8|10998.8|11002|10998|11002.8|10998.8|11001.2|10997.2|544
1667779800000|2022-11-07 00:10:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|139
1667780100000|2022-11-07 00:15:00|11000.4|10996.4|10999.7|10995.7|11000.4|10996.4|10999.7|10995.7|434
1667780400000|2022-11-07 00:20:00|10998.9|10994.9|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|438
1667780700000|2022-11-07 00:25:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|847
1667781000000|2022-11-07 00:30:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10993.4|10989.4|609
1667781300000|2022-11-07 00:35:00|||||||||108
1667781600000|2022-11-07 00:40:00|10998.1|10994.1|11004.3|11000.3|11005.9|11001.9|10998.1|10994.1|2990
1667781900000|2022-11-07 00:45:00|11005.9|11001.9|11009|11005|11009|11005|11005.9|11001.9|401
1667782200000|2022-11-07 00:50:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|623
1667782500000|2022-11-07 00:55:00|11004.3|11000.3|11001.2|10997.2|11004.3|11000.3|10999.7|10995.7|975
1667782800000|2022-11-07 01:00:00|10999.7|10995.7|11002.8|10998.8|11004.3|11000.3|10999.7|10995.7|1072
1667783100000|2022-11-07 01:05:00|11004.3|11000.3|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|1097
1667783400000|2022-11-07 01:10:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|389
1667783700000|2022-11-07 01:15:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|388
1667784000000|2022-11-07 01:20:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11001.2|10997.2|666
1667784300000|2022-11-07 01:25:00|||||||||202
1667784600000|2022-11-07 01:30:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|310
1667784900000|2022-11-07 01:35:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|562
1667785200000|2022-11-07 01:40:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|170
1667785500000|2022-11-07 01:45:00|11002.8|10998.8|11005.9|11001.9|11007.5|11003.5|11002.8|10998.8|648
1667785800000|2022-11-07 01:50:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|83
1667786100000|2022-11-07 01:55:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|159
1667786400000|2022-11-07 02:00:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|247
1667786700000|2022-11-07 02:05:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|283
1667787000000|2022-11-07 02:10:00|||||||||104
1667787300000|2022-11-07 02:15:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|44
1667787600000|2022-11-07 02:20:00|||||||||58
1667787900000|2022-11-07 02:25:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|213
1667788200000|2022-11-07 02:30:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|315
1667788500000|2022-11-07 02:35:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|310
1667788800000|2022-11-07 02:40:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|710
1667789100000|2022-11-07 02:45:00|||||||||224
1667789400000|2022-11-07 02:50:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|333
1667789700000|2022-11-07 02:55:00|||||||||116
1667790000000|2022-11-07 03:00:00|||||||||116
1667790300000|2022-11-07 03:05:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|232
1667790600000|2022-11-07 03:10:00|||||||||194
1667790900000|2022-11-07 03:15:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|321
1667791200000|2022-11-07 03:20:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|190
1667791500000|2022-11-07 03:25:00|||||||||210
1667791800000|2022-11-07 03:30:00|||||||||192
1667792100000|2022-11-07 03:35:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|286
1667792400000|2022-11-07 03:40:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|207
1667792700000|2022-11-07 03:45:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|667
1667793000000|2022-11-07 03:50:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|160
1667793300000|2022-11-07 03:55:00|10995|10991|10995|10991|10995|10991|10995|10991|365
1667793600000|2022-11-07 04:00:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|743
1667793900000|2022-11-07 04:05:00|||||||||269
1667794200000|2022-11-07 04:10:00|10995|10991|10995|10991|10995|10991|10995|10991|205
1667794500000|2022-11-07 04:15:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|328
1667794800000|2022-11-07 04:20:00|10995|10991|10995|10991|10995|10991|10995|10991|400
1667795100000|2022-11-07 04:25:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|309
1667795400000|2022-11-07 04:30:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|386
1667795700000|2022-11-07 04:35:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|851
1667796000000|2022-11-07 04:40:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|211
1667796300000|2022-11-07 04:45:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|387
1667796600000|2022-11-07 04:50:00|||||||||100
1667796900000|2022-11-07 04:55:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|269
1667797200000|2022-11-07 05:00:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|333
1667797500000|2022-11-07 05:05:00|||||||||36
1667797800000|2022-11-07 05:10:00|||||||||74
1667798100000|2022-11-07 05:15:00|||||||||106
1667798400000|2022-11-07 05:20:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|49
1667798700000|2022-11-07 05:25:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|549
1667799000000|2022-11-07 05:30:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|86
1667799300000|2022-11-07 05:35:00|10998.9|10994.9|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|98
1667799600000|2022-11-07 05:40:00|||||||||128
1667799900000|2022-11-07 05:45:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|90
1667800200000|2022-11-07 05:50:00|10997.3|10993.3|10995|10991|10997.3|10993.3|10995|10991|297
1667800500000|2022-11-07 05:55:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|169
1667800800000|2022-11-07 06:00:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|377
1667801100000|2022-11-07 06:05:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|179
1667801400000|2022-11-07 06:10:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|97
1667801700000|2022-11-07 06:15:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|128
1667802000000|2022-11-07 06:20:00|10998.9|10994.9|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|174
1667802300000|2022-11-07 06:25:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|460
1667802600000|2022-11-07 06:30:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|601
1667802900000|2022-11-07 06:35:00|||||||||564
1667803200000|2022-11-07 06:40:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|151
1667803500000|2022-11-07 06:45:00|||||||||14
1667803800000|2022-11-07 06:50:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|416
1667804100000|2022-11-07 06:55:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|40
1667804400000|2022-11-07 07:00:00|11002.8|10998.8|10998.1|10994.1|11002.8|10998.8|10996.5|10992.5|1553
1667804700000|2022-11-07 07:05:00|10996.5|10992.5|10999.7|10995.7|10999.7|10995.7|10995|10991|1588
1667805000000|2022-11-07 07:10:00|11001.2|10997.2|10999.7|10995.7|11002.8|10998.8|10999.7|10995.7|1976
1667805300000|2022-11-07 07:15:00|11001.2|10997.2|11002.8|10998.8|11005.9|11001.9|11001.2|10997.2|1820
1667805600000|2022-11-07 07:20:00|11004.3|11000.3|10998.1|10994.1|11004.3|11000.3|10998.1|10994.1|1204
1667805900000|2022-11-07 07:25:00|10999.7|10995.7|10993.4|10989.4|10999.7|10995.7|10993.4|10989.4|1536
1667806200000|2022-11-07 07:30:00|10991.8|10987.8|10985.6|10981.6|10993.4|10989.4|10985.6|10981.6|1582
1667806500000|2022-11-07 07:35:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10984|10980|1784
1667806800000|2022-11-07 07:40:00|10984|10980|10988.7|10984.7|10990.3|10986.3|10984|10980|1727
1667807100000|2022-11-07 07:45:00|10990.3|10986.3|10987.2|10983.2|10991.8|10987.8|10987.2|10983.2|842
1667807400000|2022-11-07 07:50:00|10988.7|10984.7|10990.3|10986.3|10993.4|10989.4|10988.7|10984.7|2460
1667807700000|2022-11-07 07:55:00|10988.7|10984.7|10982.5|10978.5|10990.3|10986.3|10980.9|10976.9|2443
1667808000000|2022-11-07 08:00:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|2970
1667808300000|2022-11-07 08:05:00|10979.3|10975.3|10985.6|10981.6|10985.6|10981.6|10979.3|10975.3|1448
1667808600000|2022-11-07 08:10:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10985.6|10981.6|1624
1667808900000|2022-11-07 08:15:00|10990.3|10986.3|10998.1|10994.1|10998.1|10994.1|10990.3|10986.3|1515
1667809200000|2022-11-07 08:20:00|10996.5|10992.5|10993.4|10989.4|10996.5|10992.5|10991.8|10987.8|2075
1667809500000|2022-11-07 08:25:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10987.2|10983.2|922
1667809800000|2022-11-07 08:30:00|10988.7|10984.7|10988.7|10984.7|10991.8|10987.8|10985.6|10981.6|1454
1667810100000|2022-11-07 08:35:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10985.6|10981.6|925
1667810400000|2022-11-07 08:40:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10984|10980|2114
1667810700000|2022-11-07 08:45:00|10985.6|10981.6|10984|10980|10987.2|10983.2|10982.5|10978.5|1015
1667811000000|2022-11-07 08:50:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10980.9|10976.9|656
1667811300000|2022-11-07 08:55:00|10984|10980|10980.9|10976.9|10984|10980|10980.9|10976.9|864
1667811600000|2022-11-07 09:00:00|10982.5|10978.5|10988.7|10984.7|10988.7|10984.7|10980.9|10976.9|1537
1667811900000|2022-11-07 09:05:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|1416
1667812200000|2022-11-07 09:10:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|1536
1667812500000|2022-11-07 09:15:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|582
1667812800000|2022-11-07 09:20:00|10991.8|10987.8|10998.1|10994.1|10998.1|10994.1|10991.8|10987.8|1454
1667813100000|2022-11-07 09:25:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|1182
1667813400000|2022-11-07 09:30:00|10999.7|10995.7|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|1099
1667813700000|2022-11-07 09:35:00|10999.7|10995.7|10996.5|10992.5|11001.2|10997.2|10996.5|10992.5|1447
1667814000000|2022-11-07 09:40:00|10998.1|10994.1|10999.7|10995.7|11001.2|10997.2|10995|10991|1985
1667814300000|2022-11-07 09:45:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|1031
1667814600000|2022-11-07 09:50:00|11002.8|10998.8|11009|11005|11009|11005|11001.2|10997.2|1737
1667814900000|2022-11-07 09:55:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|1020
1667815200000|2022-11-07 10:00:00|11007.5|11003.5|11009|11005|11010.6|11006.6|11005.9|11001.9|1291
1667815500000|2022-11-07 10:05:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|1049
1667815800000|2022-11-07 10:10:00|11012.2|11008.2|11009|11005|11012.2|11008.2|11009|11005|563
1667816100000|2022-11-07 10:15:00|11010.6|11006.6|11009|11005|11012.2|11008.2|11009|11005|469
1667816400000|2022-11-07 10:20:00|11010.6|11006.6|11005.9|11001.9|11010.6|11006.6|11005.9|11001.9|568
1667816700000|2022-11-07 10:25:00|11007.5|11003.5|11009|11005|11009|11005|11005.9|11001.9|349
1667817000000|2022-11-07 10:30:00|11007.5|11003.5|11012.2|11008.2|11013.7|11009.7|11007.5|11003.5|2277
1667817300000|2022-11-07 10:35:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|399
1667817600000|2022-11-07 10:40:00|11012.2|11008.2|11009|11005|11012.2|11008.2|11009|11005|895
1667817900000|2022-11-07 10:45:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|391
1667818200000|2022-11-07 10:50:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|221
1667818500000|2022-11-07 10:55:00|11007.5|11003.5|11007.5|11003.5|11010.6|11006.6|11007.5|11003.5|1096
1667818800000|2022-11-07 11:00:00|11009|11005|11007.5|11003.5|11009|11005|11005.9|11001.9|577
1667819100000|2022-11-07 11:05:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|603
1667819400000|2022-11-07 11:10:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|1033
1667819700000|2022-11-07 11:15:00|11002.8|10998.8|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|442
1667820000000|2022-11-07 11:20:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|404
1667820300000|2022-11-07 11:25:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|496
1667820600000|2022-11-07 11:30:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11004.3|11000.3|671
1667820900000|2022-11-07 11:35:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|1522
1667821200000|2022-11-07 11:40:00|11010.6|11006.6|11013.7|11009.7|11013.7|11009.7|11009|11005|739
1667821500000|2022-11-07 11:45:00|11012.2|11008.2|11010.6|11006.6|11013.7|11009.7|11010.6|11006.6|1791
1667821800000|2022-11-07 11:50:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|515
1667822100000|2022-11-07 11:55:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|884
1667822400000|2022-11-07 12:00:00|11010.6|11006.6|11007.5|11003.5|11010.6|11006.6|11007.5|11003.5|275
1667822700000|2022-11-07 12:05:00|11009|11005|11009|11005|11009|11005|11005.9|11001.9|750
1667823000000|2022-11-07 12:10:00|11010.6|11006.6|11013.7|11009.7|11013.7|11009.7|11010.6|11006.6|598
1667823300000|2022-11-07 12:15:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11012.2|11008.2|2026
1667823600000|2022-11-07 12:20:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|1908
1667823900000|2022-11-07 12:25:00|11015.3|11011.3|11015.3|11011.3|11018.4|11014.4|11015.3|11011.3|5353
1667824200000|2022-11-07 12:30:00|11016.8|11012.8|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|1202
1667824500000|2022-11-07 12:35:00|11015.3|11011.3|11016.8|11012.8|11018.4|11014.4|11012.2|11008.2|1939
1667824800000|2022-11-07 12:40:00|11018.4|11014.4|11015.3|11011.3|11018.4|11014.4|11015.3|11011.3|2607
1667825100000|2022-11-07 12:45:00|11013.7|11009.7|11009|11005|11013.7|11009.7|11007.5|11003.5|2557
1667825400000|2022-11-07 12:50:00|11007.5|11003.5|11010.6|11006.6|11012.2|11008.2|11007.5|11003.5|1406
1667825700000|2022-11-07 12:55:00|11012.2|11008.2|11013.7|11009.7|11014.5|11010.5|11012.2|11008.2|1312
1667826000000|2022-11-07 13:00:00|11015.3|11011.3|11012.2|11008.2|11015.3|11011.3|11009|11005|1943
1667826300000|2022-11-07 13:05:00|11013.7|11009.7|11007.5|11003.5|11015.3|11011.3|11007.5|11003.5|2644
1667826600000|2022-11-07 13:10:00|11009|11005|11009|11005|11010.6|11006.6|11005.9|11001.9|3247
1667826900000|2022-11-07 13:15:00|11009.8|11005.8|11009|11005|11010.6|11006.6|11007.5|11003.5|1808
1667827200000|2022-11-07 13:20:00|11007.5|11003.5|10993.4|10989.4|11007.5|11003.5|10988.7|10984.7|7408
1667827500000|2022-11-07 13:25:00|10995|10991|10998.1|10994.1|10999.7|10995.7|10995|10991|3276
1667827800000|2022-11-07 13:30:00|10996.5|10992.5|10996.5|10992.5|11001.2|10997.2|10995|10991|2167
1667828100000|2022-11-07 13:35:00|10997.3|10993.3|10995|10991|11001.2|10997.2|10993.4|10989.4|2285
1667828400000|2022-11-07 13:40:00|10993.4|10989.4|10991.8|10987.8|10998.1|10994.1|10991.8|10987.8|1972
1667828700000|2022-11-07 13:45:00|10990.3|10986.3|10988.7|10984.7|10993.4|10989.4|10987.2|10983.2|5353
1667829000000|2022-11-07 13:50:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10987.2|10983.2|3646
1667829300000|2022-11-07 13:55:00|10991.1|10987.1|10988.7|10984.7|10995|10991|10988.7|10984.7|2301
1667829600000|2022-11-07 14:00:00|10990.3|10986.3|10984|10980|10991.8|10987.8|10984|10980|3142
1667829900000|2022-11-07 14:05:00|10985.6|10981.6|10990.3|10986.3|10991.8|10987.8|10982.5|10978.5|3993
1667830200000|2022-11-07 14:10:00|10991.8|10987.8|10995|10991|10996.5|10992.5|10991.8|10987.8|3238
1667830500000|2022-11-07 14:15:00|10994.2|10990.2|10990.3|10986.3|10995|10991|10987.2|10983.2|4186
1667830800000|2022-11-07 14:20:00|10988.7|10984.7|10988.7|10984.7|10993.4|10989.4|10988.7|10984.7|3071
1667831100000|2022-11-07 14:25:00|10990.3|10986.3|10996.5|10992.5|10998.1|10994.1|10988.7|10984.7|1170
1667831400000|2022-11-07 14:30:00|10998.1|10994.1|10998.1|10994.1|11002.8|10998.8|10996.5|10992.5|5186
1667831700000|2022-11-07 14:35:00|10996.5|10992.5|10993.4|10989.4|10998.1|10994.1|10993.4|10989.4|2483
1667832000000|2022-11-07 14:40:00|10991.8|10987.8|10996.5|10992.5|10998.1|10994.1|10991.8|10987.8|4168
1667832300000|2022-11-07 14:45:00|10998.1|10994.1|10987.2|10983.2|10998.1|10994.1|10987.2|10983.2|2689
1667832600000|2022-11-07 14:50:00|10988.7|10984.7|10977.8|10973.8|10988.7|10984.7|10977.8|10973.8|7892
1667832900000|2022-11-07 14:55:00|10979.3|10975.3|10971.5|10967.5|10980.9|10976.9|10968.4|10964.4|9422
1667833200000|2022-11-07 15:00:00|10973.1|10969.1|10976.2|10972.2|10979.3|10975.3|10971.5|10967.5|3560
1667833500000|2022-11-07 15:05:00|10975.4|10971.4|10984|10980|10984|10980|10974.7|10970.7|4111
1667833800000|2022-11-07 15:10:00|10982.5|10978.5|10980.9|10976.9|10984|10980|10977.8|10973.8|8774
1667834100000|2022-11-07 15:15:00|10979.3|10975.3|10984|10980|10984|10980|10977.8|10973.8|4510
1667834400000|2022-11-07 15:20:00|10982.5|10978.5|10974.7|10970.7|10982.5|10978.5|10973.1|10969.1|3351
1667834700000|2022-11-07 15:25:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10970|10966|2685
1667835000000|2022-11-07 15:30:00|10970|10966|10968.4|10964.4|10973.1|10969.1|10966.8|10962.8|6497
1667835300000|2022-11-07 15:35:00|10966.8|10962.8|10968.4|10964.4|10970|10966|10966.8|10962.8|2943
1667835600000|2022-11-07 15:40:00|10970|10966|10970|10966|10973.1|10969.1|10968.4|10964.4|4052
1667835900000|2022-11-07 15:45:00|10971.5|10967.5|10974.7|10970.7|10974.7|10970.7|10970|10966|1377
1667836200000|2022-11-07 15:50:00|10973.1|10969.1|10976.2|10972.2|10979.3|10975.3|10971.5|10967.5|3153
1667836500000|2022-11-07 15:55:00|10974.7|10970.7|10979.3|10975.3|10979.3|10975.3|10973.1|10969.1|1534
1667836800000|2022-11-07 16:00:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10976.2|10972.2|2350
1667837100000|2022-11-07 16:05:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10976.2|10972.2|980
1667837400000|2022-11-07 16:10:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|2550
1667837700000|2022-11-07 16:15:00|10980.9|10976.9|10985.6|10981.6|10985.6|10981.6|10980.9|10976.9|3687
1667838000000|2022-11-07 16:20:00|10987.2|10983.2|10979.3|10975.3|10987.2|10983.2|10977.8|10973.8|2991
1667838300000|2022-11-07 16:25:00|10980.9|10976.9|10976.2|10972.2|10982.5|10978.5|10976.2|10972.2|3325
1667838600000|2022-11-07 16:30:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|1727
1667838900000|2022-11-07 16:35:00|10974.7|10970.7|10971.5|10967.5|10974.7|10970.7|10971.5|10967.5|1799
1667839200000|2022-11-07 16:40:00|10970|10966|10963.7|10959.7|10970|10966|10963.7|10959.7|4275
1667839500000|2022-11-07 16:45:00|10962.2|10958.2|10963.7|10959.7|10965.3|10961.3|10960.6|10956.6|3367
1667839800000|2022-11-07 16:50:00|10965.3|10961.3|10962.2|10958.2|10965.3|10961.3|10962.2|10958.2|2372
1667840100000|2022-11-07 16:55:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|2259
1667840400000|2022-11-07 17:00:00|10966.8|10962.8|10968.4|10964.4|10970|10966|10965.3|10961.3|1380
1667840700000|2022-11-07 17:05:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|2040
1667841000000|2022-11-07 17:10:00|10966.8|10962.8|10962.2|10958.2|10968.4|10964.4|10962.2|10958.2|1554
1667841300000|2022-11-07 17:15:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|1166
1667841600000|2022-11-07 17:20:00|10963.7|10959.7|10968.4|10964.4|10968.4|10964.4|10962.2|10958.2|1249
1667841900000|2022-11-07 17:25:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|815
1667842200000|2022-11-07 17:30:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|979
1667842500000|2022-11-07 17:35:00|10966.8|10962.8|10971.5|10967.5|10971.5|10967.5|10966.8|10962.8|1284
1667842800000|2022-11-07 17:40:00|10970|10966|10973.1|10969.1|10973.1|10969.1|10970|10966|1150
1667843100000|2022-11-07 17:45:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|2797
1667843400000|2022-11-07 17:50:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|6578
1667843700000|2022-11-07 17:55:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10970|10966|1805
1667844000000|2022-11-07 18:00:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|641
1667844300000|2022-11-07 18:05:00|10973.1|10969.1|10976.2|10972.2|10976.2|10972.2|10973.1|10969.1|1831
1667844600000|2022-11-07 18:10:00|10977.8|10973.8|10974.7|10970.7|10980.9|10976.9|10974.7|10970.7|3862
1667844900000|2022-11-07 18:15:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|847
1667845200000|2022-11-07 18:20:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|1218
1667845500000|2022-11-07 18:25:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10973.1|10969.1|1107
1667845800000|2022-11-07 18:30:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|781
1667846100000|2022-11-07 18:35:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|1046
1667846400000|2022-11-07 18:40:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|960
1667846700000|2022-11-07 18:45:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|758
1667847000000|2022-11-07 18:50:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|1217
1667847300000|2022-11-07 18:55:00|10973.1|10969.1|10974.7|10970.7|10976.2|10972.2|10973.1|10969.1|865
1667847600000|2022-11-07 19:00:00|10973.1|10969.1|10976.2|10972.2|10976.2|10972.2|10973.1|10969.1|490
1667847900000|2022-11-07 19:05:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|952
1667848200000|2022-11-07 19:10:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|469
1667848500000|2022-11-07 19:15:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|1072
1667848800000|2022-11-07 19:20:00|10973.1|10969.1|10970|10966|10974.7|10970.7|10970|10966|2036
1667849100000|2022-11-07 19:25:00|10971.5|10967.5|10974.7|10970.7|10974.7|10970.7|10971.5|10967.5|611
1667849400000|2022-11-07 19:30:00|10973.1|10969.1|10971.5|10967.5|10974.7|10970.7|10971.5|10967.5|1296
1667849700000|2022-11-07 19:35:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10970|10966|1885
1667850000000|2022-11-07 19:40:00|10970|10966|10970|10966|10971.5|10967.5|10966.8|10962.8|2115
1667850300000|2022-11-07 19:45:00|10971.5|10967.5|10971.5|10967.5|10974.7|10970.7|10970|10966|3691
1667850600000|2022-11-07 19:50:00|10970|10966|10973.1|10969.1|10973.1|10969.1|10970|10966|1256
1667850900000|2022-11-07 19:55:00|10971.5|10967.5|10966.8|10962.8|10973.1|10969.1|10966.8|10962.8|7195
1667851200000|2022-11-07 20:00:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|3629
1667851500000|2022-11-07 20:05:00|10966.8|10962.8|10970|10966|10971.5|10967.5|10966.8|10962.8|2621
1667851800000|2022-11-07 20:10:00|10968.4|10964.4|10970|10966|10970|10966|10966.8|10962.8|2137
1667852100000|2022-11-07 20:15:00|10968.4|10964.4|10965.3|10961.3|10968.4|10964.4|10963.7|10959.7|3498
1667852400000|2022-11-07 20:20:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|3796
1667852700000|2022-11-07 20:25:00|10965.3|10961.3|10968.4|10964.4|10968.4|10964.4|10965.3|10961.3|1674
1667853000000|2022-11-07 20:30:00|10966.8|10962.8|10968.4|10964.4|10971.5|10967.5|10966.8|10962.8|2097
1667853300000|2022-11-07 20:35:00|10970|10966|10968.4|10964.4|10971.5|10967.5|10966.8|10962.8|3371
1667853600000|2022-11-07 20:40:00|10970|10966|10970|10966|10971.5|10967.5|10968.4|10964.4|2697
1667853900000|2022-11-07 20:45:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10970|10966|1573
1667854200000|2022-11-07 20:50:00|10973.1|10969.1|10970|10966|10973.1|10969.1|10968.4|10964.4|3243
1667854500000|2022-11-07 20:55:00|10971.5|10967.5|10963.7|10959.7|10971.5|10967.5|10962.2|10958.2|7615
1667854800000|2022-11-07 21:00:00|10962.2|10958.2|10965.3|10961.3|10966.8|10962.8|10962.2|10958.2|6149
1667855100000|2022-11-07 21:05:00|10966.8|10962.8|10963.7|10959.7|10966.8|10962.8|10963.7|10959.7|2433
1667855400000|2022-11-07 21:10:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|912
1667855700000|2022-11-07 21:15:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|1905
1667856000000|2022-11-07 21:20:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|1224
1667856300000|2022-11-07 21:25:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10965.3|10961.3|3712
1667856600000|2022-11-07 21:30:00|10966.8|10962.8|10963.7|10959.7|10968.4|10964.4|10963.7|10959.7|1919
1667856900000|2022-11-07 21:35:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|2555
1667857200000|2022-11-07 21:40:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|1579
1667857500000|2022-11-07 21:45:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|1185
1667857800000|2022-11-07 21:50:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|1000
1667858100000|2022-11-07 21:55:00|10963.7|10959.7|10966.8|10962.8|10966.8|10962.8|10963.7|10959.7|3519
1667862000000|2022-11-07 23:00:00|10963.7|10959.7|10960.6|10956.6|10963.7|10959.7|10960.6|10956.6|2121
1667862300000|2022-11-07 23:05:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|383
1667862600000|2022-11-07 23:10:00|10959|10955|10959|10955|10960.6|10956.6|10959|10955|297
1667862900000|2022-11-07 23:15:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10957.5|10953.5|241
1667863200000|2022-11-07 23:20:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|293
1667863500000|2022-11-07 23:25:00|10959|10955|10959|10955|10959|10955|10957.5|10953.5|457
1667863800000|2022-11-07 23:30:00|10960.6|10956.6|10957.5|10953.5|10960.6|10956.6|10957.5|10953.5|479
1667864100000|2022-11-07 23:35:00|10959|10955|10959|10955|10959|10955|10957.5|10953.5|305
1667864400000|2022-11-07 23:40:00|10957.5|10953.5|10962.2|10958.2|10962.2|10958.2|10955.9|10951.9|1511
1667864700000|2022-11-07 23:45:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|464
1667865000000|2022-11-07 23:50:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|347
1667865300000|2022-11-07 23:55:00|10961.4|10957.4|10962.2|10958.2|10962.2|10958.2|10961.4|10957.4|603
1667865600000|2022-11-08 00:00:00|10963.7|10959.7|10963.7|10959.7|10964.5|10960.5|10963.7|10959.7|467
1667865900000|2022-11-08 00:05:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|440
1667866200000|2022-11-08 00:10:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|467
1667866500000|2022-11-08 00:15:00|10965.3|10961.3|10962.2|10958.2|10965.3|10961.3|10962.2|10958.2|362
1667866800000|2022-11-08 00:20:00|10963.7|10959.7|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|828
1667867100000|2022-11-08 00:25:00|||||||||34
1667867400000|2022-11-08 00:30:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|683
1667867700000|2022-11-08 00:35:00|10970|10966|10970|10966|10970|10966|10966.8|10962.8|826
1667868000000|2022-11-08 00:40:00|10971.5|10967.5|10970|10966|10973.1|10969.1|10970|10966|2817
1667868300000|2022-11-08 00:45:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|2619
1667868600000|2022-11-08 00:50:00|10966.1|10962.1|10963.7|10959.7|10966.1|10962.1|10963.7|10959.7|2042
1667868900000|2022-11-08 00:55:00|10964.5|10960.5|10965.3|10961.3|10966.8|10962.8|10964.5|10960.5|493
1667869200000|2022-11-08 01:00:00|10966.8|10962.8|10962.2|10958.2|10966.8|10962.8|10962.2|10958.2|322
1667869500000|2022-11-08 01:05:00|10963.7|10959.7|10966.8|10962.8|10968.4|10964.4|10962.2|10958.2|840
1667869800000|2022-11-08 01:10:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|761
1667870100000|2022-11-08 01:15:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|257
1667870400000|2022-11-08 01:20:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|884
1667870700000|2022-11-08 01:25:00|||||||||57
1667871000000|2022-11-08 01:30:00|10966.8|10962.8|10963.7|10959.7|10966.8|10962.8|10963.7|10959.7|1206
1667871300000|2022-11-08 01:35:00|10964.5|10960.5|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|689
1667871600000|2022-11-08 01:40:00|10964.5|10960.5|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|299
1667871900000|2022-11-08 01:45:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|52
1667872200000|2022-11-08 01:50:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|380
1667872500000|2022-11-08 01:55:00|10968.4|10964.4|10971.5|10967.5|10971.5|10967.5|10968.4|10964.4|420
1667872800000|2022-11-08 02:00:00|10970|10966|10968.4|10964.4|10970|10966|10966.8|10962.8|307
1667873100000|2022-11-08 02:05:00|10966.8|10962.8|10965.3|10961.3|10968.4|10964.4|10963.7|10959.7|445
1667873400000|2022-11-08 02:10:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|586
1667873700000|2022-11-08 02:15:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|219
1667874000000|2022-11-08 02:20:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|153
1667874300000|2022-11-08 02:25:00|10964.5|10960.5|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|171
1667874600000|2022-11-08 02:30:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|113
1667874900000|2022-11-08 02:35:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|1387
1667875200000|2022-11-08 02:40:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|281
1667875500000|2022-11-08 02:45:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10959|10955|1110
1667875800000|2022-11-08 02:50:00|10959|10955|10960.6|10956.6|10961.4|10957.4|10959|10955|937
1667876100000|2022-11-08 02:55:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|565
1667876400000|2022-11-08 03:00:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|595
1667876700000|2022-11-08 03:05:00|10959|10955|10960.6|10956.6|10962.2|10958.2|10959|10955|1773
1667877000000|2022-11-08 03:10:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|444
1667877300000|2022-11-08 03:15:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|206
1667877600000|2022-11-08 03:20:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|376
1667877900000|2022-11-08 03:25:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|431
1667878200000|2022-11-08 03:30:00|||||||||60
1667878500000|2022-11-08 03:35:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|445
1667878800000|2022-11-08 03:40:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10959|10955|1532
1667879100000|2022-11-08 03:45:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10957.5|10953.5|506
1667879400000|2022-11-08 03:50:00|10959|10955|10960.6|10956.6|10962.2|10958.2|10959|10955|1647
1667879700000|2022-11-08 03:55:00|10959|10955|10959|10955|10959|10955|10957.5|10953.5|300
1667880000000|2022-11-08 04:00:00|10957.5|10953.5|10955.9|10951.9|10959|10955|10955.9|10951.9|1419
1667880300000|2022-11-08 04:05:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|805
1667880600000|2022-11-08 04:10:00|10956.7|10952.7|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|195
1667880900000|2022-11-08 04:15:00|||||||||88
1667881200000|2022-11-08 04:20:00|||||||||36
1667881500000|2022-11-08 04:25:00|||||||||59
1667881800000|2022-11-08 04:30:00|||||||||35
1667882100000|2022-11-08 04:35:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|234
1667882400000|2022-11-08 04:40:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|818
1667882700000|2022-11-08 04:45:00|10955.1|10951.1|10951.2|10947.2|10955.9|10951.9|10951.2|10947.2|2119
1667883000000|2022-11-08 04:50:00|10950.4|10946.4|10948.1|10944.1|10951.2|10947.2|10946.5|10942.5|5206
1667883300000|2022-11-08 04:55:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|3296
1667883600000|2022-11-08 05:00:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|571
1667883900000|2022-11-08 05:05:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|403
1667884200000|2022-11-08 05:10:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|458
1667884500000|2022-11-08 05:15:00|||||||||407
1667884800000|2022-11-08 05:20:00|||||||||585
1667885100000|2022-11-08 05:25:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|479
1667885400000|2022-11-08 05:30:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|569
1667885700000|2022-11-08 05:35:00|10954.3|10950.3|10954.3|10950.3|10955.1|10951.1|10954.3|10950.3|631
1667886000000|2022-11-08 05:40:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|174
1667886300000|2022-11-08 05:45:00|||||||||107
1667886600000|2022-11-08 05:50:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|138
1667886900000|2022-11-08 05:55:00|10955.1|10951.1|10954.3|10950.3|10955.1|10951.1|10954.3|10950.3|265
1667887200000|2022-11-08 06:00:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|253
1667887500000|2022-11-08 06:05:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|330
1667887800000|2022-11-08 06:10:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|322
1667888100000|2022-11-08 06:15:00|10958.3|10954.3|10959|10955|10959|10955|10958.3|10954.3|83
1667888400000|2022-11-08 06:20:00|||||||||412
1667888700000|2022-11-08 06:25:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10957.5|10953.5|278
1667889000000|2022-11-08 06:30:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|409
1667889300000|2022-11-08 06:35:00|10959|10955|10959|10955|10959|10955|10957.5|10953.5|233
1667889600000|2022-11-08 06:40:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|691
1667889900000|2022-11-08 06:45:00|||||||||92
1667890200000|2022-11-08 06:50:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|355
1667890500000|2022-11-08 06:55:00|||||||||521
1667890800000|2022-11-08 07:00:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10957.5|10953.5|1396
1667891100000|2022-11-08 07:05:00|10959|10955|10959|10955|10960.6|10956.6|10957.5|10953.5|1074
1667891400000|2022-11-08 07:10:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10954.3|10950.3|1090
1667891700000|2022-11-08 07:15:00|10954.3|10950.3|10959|10955|10959|10955|10954.3|10950.3|1113
1667892000000|2022-11-08 07:20:00|10959.8|10955.8|10962.2|10958.2|10962.2|10958.2|10959.8|10955.8|496
1667892300000|2022-11-08 07:25:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|333
1667892600000|2022-11-08 07:30:00|10960.6|10956.6|10959|10955|10962.2|10958.2|10959|10955|999
1667892900000|2022-11-08 07:35:00|10960.6|10956.6|10959|10955|10963.7|10959.7|10959|10955|2096
1667893200000|2022-11-08 07:40:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10954.3|10950.3|1485
1667893500000|2022-11-08 07:45:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|1116
1667893800000|2022-11-08 07:50:00|10959|10955|10959|10955|10959|10955|10954.3|10950.3|735
1667894100000|2022-11-08 07:55:00|10957.5|10953.5|10960.6|10956.6|10960.6|10956.6|10957.5|10953.5|1491
1667894400000|2022-11-08 08:00:00|10959|10955|10955.9|10951.9|10962.2|10958.2|10954.3|10950.3|1071
1667894700000|2022-11-08 08:05:00|10954.3|10950.3|10957.5|10953.5|10957.5|10953.5|10952.8|10948.8|897
1667895000000|2022-11-08 08:10:00|10955.9|10951.9|10954.3|10950.3|10960.6|10956.6|10954.3|10950.3|1179
1667895300000|2022-11-08 08:15:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10951.2|10947.2|1372
1667895600000|2022-11-08 08:20:00|10952.8|10948.8|10952.8|10948.8|10955.9|10951.9|10951.2|10947.2|880
1667895900000|2022-11-08 08:25:00|10951.2|10947.2|10954.3|10950.3|10954.3|10950.3|10951.2|10947.2|556
1667896200000|2022-11-08 08:30:00|10952.8|10948.8|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|896
1667896500000|2022-11-08 08:35:00|10955.9|10951.9|10959|10955|10959|10955|10954.3|10950.3|1659
1667896800000|2022-11-08 08:40:00|10957.5|10953.5|10959|10955|10959|10955|10957.5|10953.5|941
1667897100000|2022-11-08 08:45:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10959|10955|1189
1667897400000|2022-11-08 08:50:00|10959|10955|10959|10955|10960.6|10956.6|10959|10955|515
1667897700000|2022-11-08 08:55:00|10960.6|10956.6|10963.7|10959.7|10963.7|10959.7|10960.6|10956.6|991
1667898000000|2022-11-08 09:00:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10960.6|10956.6|980
1667898300000|2022-11-08 09:05:00|10965.3|10961.3|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|1394
1667898600000|2022-11-08 09:10:00|10968.4|10964.4|10971.5|10967.5|10972.3|10968.3|10966.8|10962.8|3393
1667898900000|2022-11-08 09:15:00|10970|10966|10965.3|10961.3|10970|10966|10963.7|10959.7|928
1667899200000|2022-11-08 09:20:00|10966.8|10962.8|10971.5|10967.5|10971.5|10967.5|10966.8|10962.8|1672
1667899500000|2022-11-08 09:25:00|10970|10966|10970|10966|10971.5|10967.5|10970|10966|945
1667899800000|2022-11-08 09:30:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|368
1667900100000|2022-11-08 09:35:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10970|10966|345
1667900400000|2022-11-08 09:40:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10971.5|10967.5|936
1667900700000|2022-11-08 09:45:00|10976.2|10972.2|10971.5|10967.5|10976.2|10972.2|10970|10966|874
1667901000000|2022-11-08 09:50:00|10970|10966|10974.7|10970.7|10974.7|10970.7|10970|10966|304
1667901300000|2022-11-08 09:55:00|10973.1|10969.1|10977.8|10973.8|10977.8|10973.8|10973.1|10969.1|983
1667901600000|2022-11-08 10:00:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|1588
1667901900000|2022-11-08 10:05:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|1028
1667902200000|2022-11-08 10:10:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10977.8|10973.8|1280
1667902500000|2022-11-08 10:15:00|10979.3|10975.3|10977.8|10973.8|10980.9|10976.9|10977.8|10973.8|492
1667902800000|2022-11-08 10:20:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|1181
1667903100000|2022-11-08 10:25:00|10974.7|10970.7|10977.8|10973.8|10977.8|10973.8|10974.7|10970.7|186
1667903400000|2022-11-08 10:30:00|10979.3|10975.3|10976.2|10972.2|10979.3|10975.3|10976.2|10972.2|505
1667903700000|2022-11-08 10:35:00|10977|10973|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|814
1667904000000|2022-11-08 10:40:00|10974.7|10970.7|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|1246
1667904300000|2022-11-08 10:45:00|10977.8|10973.8|10974.7|10970.7|10977.8|10973.8|10974.7|10970.7|2088
1667904600000|2022-11-08 10:50:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|679
1667904900000|2022-11-08 10:55:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|424
1667905200000|2022-11-08 11:00:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|586
1667905500000|2022-11-08 11:05:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|415
1667905800000|2022-11-08 11:10:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10973.1|10969.1|700
1667906100000|2022-11-08 11:15:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|824
1667906400000|2022-11-08 11:20:00|10975.4|10971.4|10977.8|10973.8|10977.8|10973.8|10974.7|10970.7|534
1667906700000|2022-11-08 11:25:00|10979.3|10975.3|10977.8|10973.8|10980.9|10976.9|10977.8|10973.8|815
1667907000000|2022-11-08 11:30:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|378
1667907300000|2022-11-08 11:35:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|1081
1667907600000|2022-11-08 11:40:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|632
1667907900000|2022-11-08 11:45:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|414
1667908200000|2022-11-08 11:50:00|10978.6|10974.6|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|1796
1667908500000|2022-11-08 11:55:00|10976.2|10972.2|10974.7|10970.7|10977.8|10973.8|10974.7|10970.7|769
1667908800000|2022-11-08 12:00:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|769
1667909100000|2022-11-08 12:05:00|10977.8|10973.8|10971.5|10967.5|10977.8|10973.8|10970|10966|2863
1667909400000|2022-11-08 12:10:00|10970|10966|10968.4|10964.4|10971.5|10967.5|10968.4|10964.4|3366
1667909700000|2022-11-08 12:15:00|10966.8|10962.8|10962.2|10958.2|10966.8|10962.8|10959|10955|5078
1667910000000|2022-11-08 12:20:00|10960.6|10956.6|10965.3|10961.3|10966.8|10962.8|10960.6|10956.6|1530
1667910300000|2022-11-08 12:25:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10963.7|10959.7|1661
1667910600000|2022-11-08 12:30:00|10970|10966|10970|10966|10971.5|10967.5|10968.4|10964.4|2023
1667910900000|2022-11-08 12:35:00|10968.4|10964.4|10971.5|10967.5|10971.5|10967.5|10968.4|10964.4|331
1667911200000|2022-11-08 12:40:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|2294
1667911500000|2022-11-08 12:45:00|10971.5|10967.5|10971.5|10967.5|10974.7|10970.7|10970|10966|1461
1667911800000|2022-11-08 12:50:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|1069
1667912100000|2022-11-08 12:55:00|10970|10966|10970|10966|10973.1|10969.1|10968.4|10964.4|823
1667912400000|2022-11-08 13:00:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10970|10966|957
1667912700000|2022-11-08 13:05:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10970|10966|919
1667913000000|2022-11-08 13:10:00|10971.5|10967.5|10977.8|10973.8|10979.3|10975.3|10970|10966|3149
1667913300000|2022-11-08 13:15:00|10979.3|10975.3|10979.3|10975.3|10984|10980|10977.8|10973.8|4683
1667913600000|2022-11-08 13:20:00|10980.9|10976.9|10987.2|10983.2|10990.3|10986.3|10980.9|10976.9|5372
1667913900000|2022-11-08 13:25:00|10985.6|10981.6|10979.3|10975.3|10990.3|10986.3|10977.8|10973.8|5337
1667914200000|2022-11-08 13:30:00|10980.9|10976.9|10976.2|10972.2|10980.9|10976.9|10974.7|10970.7|3070
1667914500000|2022-11-08 13:35:00|10977.8|10973.8|10979.3|10975.3|10982.5|10978.5|10974.7|10970.7|4919
1667914800000|2022-11-08 13:40:00|10980.9|10976.9|10985.6|10981.6|10985.6|10981.6|10977.8|10973.8|2877
1667915100000|2022-11-08 13:45:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10984|10980|2296
1667915400000|2022-11-08 13:50:00|10987.2|10983.2|10984|10980|10987.2|10983.2|10984|10980|1879
1667915700000|2022-11-08 13:55:00|10985.6|10981.6|10980.9|10976.9|10985.6|10981.6|10980.9|10976.9|2083
1667916000000|2022-11-08 14:00:00|10982.5|10978.5|10984|10980|10985.6|10981.6|10982.5|10978.5|2478
1667916300000|2022-11-08 14:05:00|10984.8|10980.8|10984|10980|10987.2|10983.2|10982.5|10978.5|1661
1667916600000|2022-11-08 14:10:00|10985.6|10981.6|10977.8|10973.8|10985.6|10981.6|10976.2|10972.2|4212
1667916900000|2022-11-08 14:15:00|10979.3|10975.3|10982.5|10978.5|10982.5|10978.5|10979.3|10975.3|2807
1667917200000|2022-11-08 14:20:00|10984|10980|10988.7|10984.7|10988.7|10984.7|10984|10980|3018
1667917500000|2022-11-08 14:25:00|10987.2|10983.2|10984|10980|10990.3|10986.3|10984|10980|3260
1667917800000|2022-11-08 14:30:00|10985.6|10981.6|10988.7|10984.7|10988.7|10984.7|10985.6|10981.6|4259
1667918100000|2022-11-08 14:35:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|2527
1667918400000|2022-11-08 14:40:00|10990.3|10986.3|10999.7|10995.7|10999.7|10995.7|10988.7|10984.7|7221
1667918700000|2022-11-08 14:45:00|11001.2|10997.2|11005.9|11001.9|11007.5|11003.5|10999.7|10995.7|7751
1667919000000|2022-11-08 14:50:00|11004.3|11000.3|11007.5|11003.5|11013.7|11009.7|11004.3|11000.3|8451
1667919300000|2022-11-08 14:55:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|6726
1667919600000|2022-11-08 15:00:00|11004.3|11000.3|11007.5|11003.5|11007.5|11003.5|11002.8|10998.8|8056
1667919900000|2022-11-08 15:05:00|11005.9|11001.9|11007.5|11003.5|11009|11005|11004.3|11000.3|5263
1667920200000|2022-11-08 15:10:00|11005.9|11001.9|11010.6|11006.6|11012.2|11008.2|11005.9|11001.9|2932
1667920500000|2022-11-08 15:15:00|11012.2|11008.2|11009|11005|11012.2|11008.2|11007.5|11003.5|3862
1667920800000|2022-11-08 15:20:00|11010.6|11006.6|11013.7|11009.7|11015.3|11011.3|11009|11005|4808
1667921100000|2022-11-08 15:25:00|11015.3|11011.3|11005.9|11001.9|11015.3|11011.3|11005.9|11001.9|3498
1667921400000|2022-11-08 15:30:00|11007.5|11003.5|11009|11005|11013.7|11009.7|11005.9|11001.9|2495
1667921700000|2022-11-08 15:35:00|11010.6|11006.6|11013.7|11009.7|11018.4|11014.4|11010.6|11006.6|6066
1667922000000|2022-11-08 15:40:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|4054
1667922300000|2022-11-08 15:45:00|11016.8|11012.8|11021.5|11017.5|11023.1|11019.1|11016.8|11012.8|8255
1667922600000|2022-11-08 15:50:00|11020.8|11016.8|11020|11016|11023.1|11019.1|11018.4|11014.4|5052
1667922900000|2022-11-08 15:55:00|11021.5|11017.5|11018.4|11014.4|11021.5|11017.5|11018.4|11014.4|4754
1667923200000|2022-11-08 16:00:00|11020|11016|11016.8|11012.8|11020|11016|11016.8|11012.8|4864
1667923500000|2022-11-08 16:05:00|11018.4|11014.4|11010.6|11006.6|11018.4|11014.4|11009|11005|6053
1667923800000|2022-11-08 16:10:00|11012.2|11008.2|11015.3|11011.3|11015.3|11011.3|11012.2|11008.2|4734
1667924100000|2022-11-08 16:15:00|11016.1|11012.1|11015.3|11011.3|11018.4|11014.4|11013.7|11009.7|1659
1667924400000|2022-11-08 16:20:00|11013.7|11009.7|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|3012
1667924700000|2022-11-08 16:25:00|11016.8|11012.8|11018.4|11014.4|11020|11016|11013.7|11009.7|3745
1667925000000|2022-11-08 16:30:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|1604
1667925300000|2022-11-08 16:35:00|11020|11016|11018.4|11014.4|11020|11016|11016.8|11012.8|1767
1667925600000|2022-11-08 16:40:00|11020|11016|11016.8|11012.8|11021.5|11017.5|11016.8|11012.8|4279
1667925900000|2022-11-08 16:45:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|2521
1667926200000|2022-11-08 16:50:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|2155
1667926500000|2022-11-08 16:55:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|3671
1667926800000|2022-11-08 17:00:00|11020|11016|11016.8|11012.8|11020|11016|11015.3|11011.3|2696
1667927100000|2022-11-08 17:05:00|11015.3|11011.3|11012.2|11008.2|11016.8|11012.8|11012.2|11008.2|2582
1667927400000|2022-11-08 17:10:00|11013.7|11009.7|11007.5|11003.5|11013.7|11009.7|11007.5|11003.5|6096
1667927700000|2022-11-08 17:15:00|11005.9|11001.9|11010.6|11006.6|11012.2|11008.2|11005.9|11001.9|3996
1667928000000|2022-11-08 17:20:00|11012.2|11008.2|11015.3|11011.3|11015.3|11011.3|11012.2|11008.2|1749
1667928300000|2022-11-08 17:25:00|11016.8|11012.8|11013.7|11009.7|11016.8|11012.8|11012.2|11008.2|2318
1667928600000|2022-11-08 17:30:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|1113
1667928900000|2022-11-08 17:35:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|2047
1667929200000|2022-11-08 17:40:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|1866
1667929500000|2022-11-08 17:45:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|4160
1667929800000|2022-11-08 17:50:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|838
1667930100000|2022-11-08 17:55:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|2599
1667930400000|2022-11-08 18:00:00|11015.3|11011.3|11020|11016|11020|11016|11013.7|11009.7|4360
1667930700000|2022-11-08 18:05:00|11021.5|11017.5|11026.2|11022.2|11027.8|11023.8|11021.5|11017.5|4349
1667931000000|2022-11-08 18:10:00|11027.8|11023.8|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|3433
1667931300000|2022-11-08 18:15:00|11023.1|11019.1|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|2705
1667931600000|2022-11-08 18:20:00|11021.5|11017.5|11018.4|11014.4|11021.5|11017.5|11016.8|11012.8|4741
1667931900000|2022-11-08 18:25:00|11016.8|11012.8|11012.2|11008.2|11016.8|11012.8|11012.2|11008.2|2448
1667932200000|2022-11-08 18:30:00|11010.6|11006.6|11015.3|11011.3|11015.3|11011.3|11010.6|11006.6|2948
1667932500000|2022-11-08 18:35:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|925
1667932800000|2022-11-08 18:40:00|11016.8|11012.8|11021.5|11017.5|11023.1|11019.1|11016.8|11012.8|1591
1667933100000|2022-11-08 18:45:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11020|11016|2281
1667933400000|2022-11-08 18:50:00|11023.1|11019.1|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|3089
1667933700000|2022-11-08 18:55:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11020|11016|1429
1667934000000|2022-11-08 19:00:00|11022.3|11018.3|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|2295
1667934300000|2022-11-08 19:05:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|1004
1667934600000|2022-11-08 19:10:00|11026.2|11022.2|11023.1|11019.1|11026.2|11022.2|11021.5|11017.5|2157
1667934900000|2022-11-08 19:15:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|2027
1667935200000|2022-11-08 19:20:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11020|11016|2523
1667935500000|2022-11-08 19:25:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|1759
1667935800000|2022-11-08 19:30:00|11021.5|11017.5|11026.2|11022.2|11026.2|11022.2|11021.5|11017.5|2470
1667936100000|2022-11-08 19:35:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|1514
1667936400000|2022-11-08 19:40:00|11026.2|11022.2|11026.2|11022.2|11029.3|11025.3|11024.7|11020.7|3568
1667936700000|2022-11-08 19:45:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|2561
1667937000000|2022-11-08 19:50:00|11029.3|11025.3|11030.9|11026.9|11034|11030|11029.3|11025.3|4655
1667937300000|2022-11-08 19:55:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|9540
1667937600000|2022-11-08 20:00:00|11030.9|11026.9|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|5682
1667937900000|2022-11-08 20:05:00|11029.3|11025.3|11030.9|11026.9|11032.5|11028.5|11027.8|11023.8|1896
1667938200000|2022-11-08 20:10:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1469
1667938500000|2022-11-08 20:15:00|11031.7|11027.7|11030.9|11026.9|11031.7|11027.7|11030.9|11026.9|243
1667938800000|2022-11-08 20:20:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|2143
1667939100000|2022-11-08 20:25:00|11029.3|11025.3|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|2039
1667939400000|2022-11-08 20:30:00|11026.2|11022.2|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|3315
1667939700000|2022-11-08 20:35:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|3440
1667940000000|2022-11-08 20:40:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|662
1667940300000|2022-11-08 20:45:00|11024.7|11020.7|11018.4|11014.4|11024.7|11020.7|11018.4|11014.4|4049
1667940600000|2022-11-08 20:50:00|11020|11016|11020|11016|11021.5|11017.5|11018.4|11014.4|2431
1667940900000|2022-11-08 20:55:00|11021.5|11017.5|11020|11016|11023.1|11019.1|11020|11016|6985
1667941200000|2022-11-08 21:00:00|11021.5|11017.5|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|4835
1667941500000|2022-11-08 21:05:00|11021.5|11017.5|11020|11016|11023.1|11019.1|11020|11016|1828
1667941800000|2022-11-08 21:10:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|1025
1667942100000|2022-11-08 21:15:00|11020|11016|11026.2|11022.2|11026.2|11022.2|11020|11016|3145
1667942400000|2022-11-08 21:20:00|11027|11023|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|3981
1667942700000|2022-11-08 21:25:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|808
1667943000000|2022-11-08 21:30:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1200
1667943300000|2022-11-08 21:35:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|1707
1667943600000|2022-11-08 21:40:00|11029.3|11025.3|11032.5|11028.5|11032.5|11028.5|11029.3|11025.3|1483
1667943900000|2022-11-08 21:45:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|2300
1667944200000|2022-11-08 21:50:00|||||||||653
1667944500000|2022-11-08 21:55:00|11029.3|11025.3|11032.5|11028.5|11032.5|11028.5|11029.3|11025.3|1613
1667948400000|2022-11-08 23:00:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|1573
1667948700000|2022-11-08 23:05:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|631
1667949000000|2022-11-08 23:10:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|1009
1667949300000|2022-11-08 23:15:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|583
1667949600000|2022-11-08 23:20:00|11029.3|11025.3|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|991
1667949900000|2022-11-08 23:25:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|834
1667950200000|2022-11-08 23:30:00|11027.8|11023.8|11030.9|11026.9|11030.9|11026.9|11027.8|11023.8|292
1667950500000|2022-11-08 23:35:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|1036
1667950800000|2022-11-08 23:40:00|||||||||256
1667951100000|2022-11-08 23:45:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|448
1667951400000|2022-11-08 23:50:00|||||||||158
1667951700000|2022-11-08 23:55:00|||||||||133
1667952000000|2022-11-09 00:00:00|||||||||510
1667952300000|2022-11-09 00:05:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|203
1667952600000|2022-11-09 00:10:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|1226
1667952900000|2022-11-09 00:15:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|235
1667953200000|2022-11-09 00:20:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|299
1667953500000|2022-11-09 00:25:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|721
1667953800000|2022-11-09 00:30:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|625
1667954100000|2022-11-09 00:35:00|||||||||323
1667954400000|2022-11-09 00:40:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|731
1667954700000|2022-11-09 00:45:00|11023.9|11019.9|11021.5|11017.5|11023.9|11019.9|11020|11016|1209
1667955000000|2022-11-09 00:50:00|11020|11016|11020|11016|11020|11016|11020|11016|180
1667955300000|2022-11-09 00:55:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|844
1667955600000|2022-11-09 01:00:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11018.4|11014.4|808
1667955900000|2022-11-09 01:05:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|261
1667956200000|2022-11-09 01:10:00|11021.5|11017.5|11018.4|11014.4|11021.5|11017.5|11018.4|11014.4|625
1667956500000|2022-11-09 01:15:00|||||||||226
1667956800000|2022-11-09 01:20:00|11016.8|11012.8|11020|11016|11020|11016|11016.8|11012.8|842
1667957100000|2022-11-09 01:25:00|||||||||93
1667957400000|2022-11-09 01:30:00|11021.5|11017.5|11012.2|11008.2|11021.5|11017.5|11010.6|11006.6|2982
1667957700000|2022-11-09 01:35:00|11013.7|11009.7|11012.2|11008.2|11015.3|11011.3|11010.6|11006.6|1962
1667958000000|2022-11-09 01:40:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|630
1667958300000|2022-11-09 01:45:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|945
1667958600000|2022-11-09 01:50:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|434
1667958900000|2022-11-09 01:55:00|||||||||1717
1667959200000|2022-11-09 02:00:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|575
1667959500000|2022-11-09 02:05:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|340
1667959800000|2022-11-09 02:10:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|474
1667960100000|2022-11-09 02:15:00|11020|11016|11020|11016|11020|11016|11020|11016|363
1667960400000|2022-11-09 02:20:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|131
1667960700000|2022-11-09 02:25:00|||||||||12
1667961000000|2022-11-09 02:30:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|310
1667961300000|2022-11-09 02:35:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|124
1667961600000|2022-11-09 02:40:00|||||||||160
1667961900000|2022-11-09 02:45:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|237
1667962200000|2022-11-09 02:50:00|11020|11016|11026.2|11022.2|11026.2|11022.2|11020|11016|1739
1667962500000|2022-11-09 02:55:00|11025.4|11021.4|11029.3|11025.3|11029.3|11025.3|11024.7|11020.7|631
1667962800000|2022-11-09 03:00:00|11028.6|11024.6|11030.9|11026.9|11030.9|11026.9|11027.8|11023.8|1151
1667963100000|2022-11-09 03:05:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11030.9|11026.9|1154
1667963400000|2022-11-09 03:10:00|11034|11030|11032.5|11028.5|11037.2|11033.2|11030.9|11026.9|2139
1667963700000|2022-11-09 03:15:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|920
1667964000000|2022-11-09 03:20:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11026.2|11022.2|1702
1667964300000|2022-11-09 03:25:00|11027.8|11023.8|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|680
1667964600000|2022-11-09 03:30:00|11023.1|11019.1|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|985
1667964900000|2022-11-09 03:35:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|719
1667965200000|2022-11-09 03:40:00|11027.8|11023.8|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|1512
1667965500000|2022-11-09 03:45:00|11028.6|11024.6|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|782
1667965800000|2022-11-09 03:50:00|||||||||173
1667966100000|2022-11-09 03:55:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|516
1667966400000|2022-11-09 04:00:00|11027|11023|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|405
1667966700000|2022-11-09 04:05:00|11026.2|11022.2|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|567
1667967000000|2022-11-09 04:10:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|177
1667967300000|2022-11-09 04:15:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|321
1667967600000|2022-11-09 04:20:00|||||||||245
1667967900000|2022-11-09 04:25:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|260
1667968200000|2022-11-09 04:30:00|11027|11023|11027.8|11023.8|11027.8|11023.8|11027|11023|349
1667968500000|2022-11-09 04:35:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|193
1667968800000|2022-11-09 04:40:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|128
1667969100000|2022-11-09 04:45:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|494
1667969400000|2022-11-09 04:50:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|156
1667969700000|2022-11-09 04:55:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|781
1667970000000|2022-11-09 05:00:00|11026.2|11022.2|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|1333
1667970300000|2022-11-09 05:05:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|422
1667970600000|2022-11-09 05:10:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|182
1667970900000|2022-11-09 05:15:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|595
1667971200000|2022-11-09 05:20:00|11028.6|11024.6|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|264
1667971500000|2022-11-09 05:25:00|11029.3|11025.3|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|549
1667971800000|2022-11-09 05:30:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|326
1667972100000|2022-11-09 05:35:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|902
1667972400000|2022-11-09 05:40:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|273
1667972700000|2022-11-09 05:45:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|372
1667973000000|2022-11-09 05:50:00|||||||||105
1667973300000|2022-11-09 05:55:00|||||||||31
1667973600000|2022-11-09 06:00:00|11027|11023|11024.7|11020.7|11027|11023|11024.7|11020.7|651
1667973900000|2022-11-09 06:05:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|983
1667974200000|2022-11-09 06:10:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|1519
1667974500000|2022-11-09 06:15:00|11020.8|11016.8|11020|11016|11020.8|11016.8|11020|11016|375
1667974800000|2022-11-09 06:20:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|364
1667975100000|2022-11-09 06:25:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|480
1667975400000|2022-11-09 06:30:00|11021.5|11017.5|11018.4|11014.4|11021.5|11017.5|11018.4|11014.4|820
1667975700000|2022-11-09 06:35:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|789
1667976000000|2022-11-09 06:40:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11016.8|11012.8|637
1667976300000|2022-11-09 06:45:00|11017.6|11013.6|11015.3|11011.3|11018.4|11014.4|11015.3|11011.3|1037
1667976600000|2022-11-09 06:50:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|1109
1667976900000|2022-11-09 06:55:00|11015.3|11011.3|11020|11016|11020|11016|11015.3|11011.3|843
1667977200000|2022-11-09 07:00:00|11018.4|11014.4|11016.8|11012.8|11020|11016|11015.3|11011.3|1667
1667977500000|2022-11-09 07:05:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|1075
1667977800000|2022-11-09 07:10:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|766
1667978100000|2022-11-09 07:15:00|11016.8|11012.8|11018.4|11014.4|11021.5|11017.5|11016.8|11012.8|798
1667978400000|2022-11-09 07:20:00|11016.8|11012.8|11016.8|11012.8|11020|11016|11016.8|11012.8|805
1667978700000|2022-11-09 07:25:00|11018.4|11014.4|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|515
1667979000000|2022-11-09 07:30:00|11023.1|11019.1|11024.7|11020.7|11027.8|11023.8|11023.1|11019.1|1203
1667979300000|2022-11-09 07:35:00|11023.1|11019.1|11029.3|11025.3|11029.3|11025.3|11021.5|11017.5|1371
1667979600000|2022-11-09 07:40:00|11027.8|11023.8|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|764
1667979900000|2022-11-09 07:45:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|1218
1667980200000|2022-11-09 07:50:00|11027.8|11023.8|11037.2|11033.2|11037.2|11033.2|11026.2|11022.2|4258
1667980500000|2022-11-09 07:55:00|11038.7|11034.7|11041.8|11037.8|11043.4|11039.4|11037.2|11033.2|5414
1667980800000|2022-11-09 08:00:00|11040.3|11036.3|11046.5|11042.5|11046.5|11042.5|11040.3|11036.3|4036
1667981100000|2022-11-09 08:05:00|11048.1|11044.1|11046.5|11042.5|11049.7|11045.7|11045|11041|4086
1667981400000|2022-11-09 08:10:00|11048.1|11044.1|11046.5|11042.5|11049.7|11045.7|11046.5|11042.5|2899
1667981700000|2022-11-09 08:15:00|11045|11041|11041.8|11037.8|11045|11041|11041.8|11037.8|1515
1667982000000|2022-11-09 08:20:00|11043.4|11039.4|11038.7|11034.7|11045|11041|11038.7|11034.7|2795
1667982300000|2022-11-09 08:25:00|11037.2|11033.2|11040.3|11036.3|11040.3|11036.3|11037.2|11033.2|1789
1667982600000|2022-11-09 08:30:00|11041.8|11037.8|11037.2|11033.2|11041.8|11037.8|11034|11030|2435
1667982900000|2022-11-09 08:35:00|11038.7|11034.7|11039.5|11035.5|11040.3|11036.3|11037.2|11033.2|1364
1667983200000|2022-11-09 08:40:00|11040.3|11036.3|11034|11030|11040.3|11036.3|11034|11030|1609
1667983500000|2022-11-09 08:45:00|11032.5|11028.5|11027.8|11023.8|11034|11030|11026.2|11022.2|3200
1667983800000|2022-11-09 08:50:00|11026.2|11022.2|11029.3|11025.3|11030.9|11026.9|11024.7|11020.7|2969
1667984100000|2022-11-09 08:55:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11027.8|11023.8|1876
1667984400000|2022-11-09 09:00:00|11030.9|11026.9|11029.3|11025.3|11032.5|11028.5|11027.8|11023.8|2256
1667984700000|2022-11-09 09:05:00|11030.9|11026.9|11024.7|11020.7|11030.9|11026.9|11024.7|11020.7|1843
1667985000000|2022-11-09 09:10:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|1647
1667985300000|2022-11-09 09:15:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|1343
1667985600000|2022-11-09 09:20:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|1591
1667985900000|2022-11-09 09:25:00|11026.2|11022.2|11026.2|11022.2|11029.3|11025.3|11024.7|11020.7|1629
1667986200000|2022-11-09 09:30:00|11027.8|11023.8|11024.7|11020.7|11027.8|11023.8|11023.1|11019.1|1106
1667986500000|2022-11-09 09:35:00|11023.1|11019.1|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|544
1667986800000|2022-11-09 09:40:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|916
1667987100000|2022-11-09 09:45:00|11023.1|11019.1|11018.4|11014.4|11023.1|11019.1|11018.4|11014.4|3070
1667987400000|2022-11-09 09:50:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|1416
1667987700000|2022-11-09 09:55:00|11016.8|11012.8|11015.3|11011.3|11018.4|11014.4|11013.7|11009.7|2532
1667988000000|2022-11-09 10:00:00|11016.8|11012.8|11018.4|11014.4|11020|11016|11015.3|11011.3|1612
1667988300000|2022-11-09 10:05:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|1156
1667988600000|2022-11-09 10:10:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|852
1667988900000|2022-11-09 10:15:00|11018.4|11014.4|11020|11016|11020|11016|11016.8|11012.8|918
1667989200000|2022-11-09 10:20:00|11021.5|11017.5|11020|11016|11023.1|11019.1|11020|11016|1265
1667989500000|2022-11-09 10:25:00|11021.5|11017.5|11018.4|11014.4|11021.5|11017.5|11016.8|11012.8|1122
1667989800000|2022-11-09 10:30:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|725
1667990100000|2022-11-09 10:35:00|11020|11016|11020|11016|11021.5|11017.5|11018.4|11014.4|948
1667990400000|2022-11-09 10:40:00|11018.4|11014.4|11020|11016|11021.5|11017.5|11018.4|11014.4|675
1667990700000|2022-11-09 10:45:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|867
1667991000000|2022-11-09 10:50:00|11018.4|11014.4|11020|11016|11020|11016|11016.8|11012.8|550
1667991300000|2022-11-09 10:55:00|11021.5|11017.5|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|2310
1667991600000|2022-11-09 11:00:00|11024.7|11020.7|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|1186
1667991900000|2022-11-09 11:05:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|320
1667992200000|2022-11-09 11:10:00|11024.7|11020.7|11027.8|11023.8|11027.8|11023.8|11024.7|11020.7|3249
1667992500000|2022-11-09 11:15:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|1754
1667992800000|2022-11-09 11:20:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|676
1667993100000|2022-11-09 11:25:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|412
1667993400000|2022-11-09 11:30:00|11027.8|11023.8|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|1160
1667993700000|2022-11-09 11:35:00|11024.7|11020.7|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|812
1667994000000|2022-11-09 11:40:00|11024.7|11020.7|11027.8|11023.8|11027.8|11023.8|11024.7|11020.7|1051
1667994300000|2022-11-09 11:45:00|11026.2|11022.2|11030.9|11026.9|11030.9|11026.9|11026.2|11022.2|805
1667994600000|2022-11-09 11:50:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|368
1667994900000|2022-11-09 11:55:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|669
1667995200000|2022-11-09 12:00:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|685
1667995500000|2022-11-09 12:05:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|401
1667995800000|2022-11-09 12:10:00|11026.2|11022.2|11030.9|11026.9|11030.9|11026.9|11026.2|11022.2|2275
1667996100000|2022-11-09 12:15:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11029.3|11025.3|1452
1667996400000|2022-11-09 12:20:00|11030.9|11026.9|11032.5|11028.5|11034|11030|11030.9|11026.9|1539
1667996700000|2022-11-09 12:25:00|11034|11030|11032.5|11028.5|11034|11030|11030.9|11026.9|451
1667997000000|2022-11-09 12:30:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|482
1667997300000|2022-11-09 12:35:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1275
1667997600000|2022-11-09 12:40:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|1111
1667997900000|2022-11-09 12:45:00|11032.5|11028.5|11027.8|11023.8|11034|11030|11027.8|11023.8|1412
1667998200000|2022-11-09 12:50:00|11029.3|11025.3|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|1771
1667998500000|2022-11-09 12:55:00|11024.7|11020.7|11029.3|11025.3|11029.3|11025.3|11024.7|11020.7|1020
1667998800000|2022-11-09 13:00:00|11027.8|11023.8|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|1382
1667999100000|2022-11-09 13:05:00|11024.7|11020.7|11023.1|11019.1|11026.2|11022.2|11021.5|11017.5|2470
1667999400000|2022-11-09 13:10:00|11021.5|11017.5|11016.8|11012.8|11021.5|11017.5|11015.3|11011.3|2797
1667999700000|2022-11-09 13:15:00|11015.3|11011.3|11021.5|11017.5|11023.1|11019.1|11015.3|11011.3|3578
1668000000000|2022-11-09 13:20:00|11020|11016|11005.9|11001.9|11020|11016|11004.3|11000.3|10028
1668000300000|2022-11-09 13:25:00|11007.5|11003.5|11004.3|11000.3|11009|11005|11001.2|10997.2|5821
1668000600000|2022-11-09 13:30:00|11005.9|11001.9|11013.7|11009.7|11015.3|11011.3|11005.9|11001.9|3884
1668000900000|2022-11-09 13:35:00|11015.3|11011.3|11010.6|11006.6|11016.8|11012.8|11009|11005|3337
1668001200000|2022-11-09 13:40:00|11011.4|11007.4|11020|11016|11020|11016|11007.5|11003.5|2800
1668001500000|2022-11-09 13:45:00|11021.5|11017.5|11023.1|11019.1|11024.7|11020.7|11016.8|11012.8|3330
1668001800000|2022-11-09 13:50:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11020|11016|2713
1668002100000|2022-11-09 13:55:00|11023.1|11019.1|11013.7|11009.7|11023.1|11019.1|11012.2|11008.2|3817
1668002400000|2022-11-09 14:00:00|11012.2|11008.2|11015.3|11011.3|11018.4|11014.4|11010.6|11006.6|3505
1668002700000|2022-11-09 14:05:00|11016.8|11012.8|11013.7|11009.7|11016.8|11012.8|11010.6|11006.6|2879
1668003000000|2022-11-09 14:10:00|11012.2|11008.2|11018.4|11014.4|11021.5|11017.5|11012.2|11008.2|2304
1668003300000|2022-11-09 14:15:00|11016.8|11012.8|11016.8|11012.8|11020|11016|11015.3|11011.3|1608
1668003600000|2022-11-09 14:20:00|11015.3|11011.3|11018.4|11014.4|11020|11016|11015.3|11011.3|2665
1668003900000|2022-11-09 14:25:00|11016.8|11012.8|11009|11005|11016.8|11012.8|11009|11005|3188
1668004200000|2022-11-09 14:30:00|11010.6|11006.6|11010.6|11006.6|11013.7|11009.7|11009|11005|2940
1668004500000|2022-11-09 14:35:00|11012.2|11008.2|11005.9|11001.9|11012.2|11008.2|11002.8|10998.8|2948
1668004800000|2022-11-09 14:40:00|11004.3|11000.3|11009|11005|11012.2|11008.2|11004.3|11000.3|4391
1668005100000|2022-11-09 14:45:00|11010.6|11006.6|11013.7|11009.7|11015.3|11011.3|11009|11005|3199
1668005400000|2022-11-09 14:50:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11012.2|11008.2|2852
1668005700000|2022-11-09 14:55:00|11015.3|11011.3|11020|11016|11020|11016|11015.3|11011.3|2227
1668006000000|2022-11-09 15:00:00|11018.4|11014.4|11023.1|11019.1|11026.2|11022.2|11018.4|11014.4|6653
1668006300000|2022-11-09 15:05:00|11023.9|11019.9|11032.5|11028.5|11032.5|11028.5|11018.4|11014.4|6911
1668006600000|2022-11-09 15:10:00|11030.9|11026.9|11032.5|11028.5|11035.6|11031.6|11024.7|11020.7|7140
1668006900000|2022-11-09 15:15:00|11034|11030|11032.5|11028.5|11034|11030|11029.3|11025.3|3229
1668007200000|2022-11-09 15:20:00|11033.3|11029.3|11038.7|11034.7|11038.7|11034.7|11032.5|11028.5|4358
1668007500000|2022-11-09 15:25:00|11040.3|11036.3|11037.2|11033.2|11041.8|11037.8|11035.6|11031.6|10697
1668007800000|2022-11-09 15:30:00|11038.7|11034.7|11037.2|11033.2|11041.8|11037.8|11035.6|11031.6|4083
1668008100000|2022-11-09 15:35:00|11035.6|11031.6|11030.9|11026.9|11037.2|11033.2|11029.3|11025.3|7027
1668008400000|2022-11-09 15:40:00|11032.5|11028.5|11032.5|11028.5|11035.6|11031.6|11027.8|11023.8|5920
1668008700000|2022-11-09 15:45:00|11030.9|11026.9|11034|11030|11034|11030|11029.3|11025.3|2514
1668009000000|2022-11-09 15:50:00|11035.6|11031.6|11037.2|11033.2|11038.7|11034.7|11032.5|11028.5|2717
1668009300000|2022-11-09 15:55:00|11038.7|11034.7|11048.1|11044.1|11051.2|11047.2|11038.7|11034.7|7792
1668009600000|2022-11-09 16:00:00|11049.7|11045.7|11043.4|11039.4|11054.3|11050.3|11043.4|11039.4|5896
1668009900000|2022-11-09 16:05:00|11045|11041|11048.1|11044.1|11048.1|11044.1|11043.4|11039.4|5807
1668010200000|2022-11-09 16:10:00|11046.5|11042.5|11048.1|11044.1|11051.2|11047.2|11045|11041|4886
1668010500000|2022-11-09 16:15:00|11049.7|11045.7|11052.8|11048.8|11055.9|11051.9|11049.7|11045.7|6001
1668010800000|2022-11-09 16:20:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|2471
1668011100000|2022-11-09 16:25:00|11051.2|11047.2|11054.3|11050.3|11055.9|11051.9|11051.2|11047.2|3488
1668011400000|2022-11-09 16:30:00|11052.8|11048.8|11051.2|11047.2|11055.9|11051.9|11049.7|11045.7|3573
1668011700000|2022-11-09 16:35:00|11049.7|11045.7|11047.3|11043.3|11051.2|11047.2|11046.5|11042.5|5738
1668012000000|2022-11-09 16:40:00|11046.5|11042.5|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|2449
1668012300000|2022-11-09 16:45:00|11048.1|11044.1|11051.2|11047.2|11051.2|11047.2|11046.5|11042.5|983
1668012600000|2022-11-09 16:50:00|11049.7|11045.7|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|2271
1668012900000|2022-11-09 16:55:00|11049.7|11045.7|11045|11041|11049.7|11045.7|11045|11041|1773
1668013200000|2022-11-09 17:00:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11043.4|11039.4|4877
1668013500000|2022-11-09 17:05:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|979
1668013800000|2022-11-09 17:10:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|1308
1668014100000|2022-11-09 17:15:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|864
1668014400000|2022-11-09 17:20:00|11046.5|11042.5|11045|11041|11048.1|11044.1|11045|11041|1593
1668014700000|2022-11-09 17:25:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|3023
1668015000000|2022-11-09 17:30:00|11046.5|11042.5|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|2679
1668015300000|2022-11-09 17:35:00|11046.5|11042.5|11043.4|11039.4|11046.5|11042.5|11041.8|11037.8|2197
1668015600000|2022-11-09 17:40:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|4090
1668015900000|2022-11-09 17:45:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|3378
1668016200000|2022-11-09 17:50:00|11041.8|11037.8|11043.4|11039.4|11045|11041|11040.3|11036.3|4439
1668016500000|2022-11-09 17:55:00|11044.2|11040.2|11046.5|11042.5|11048.1|11044.1|11043.4|11039.4|6130
1668016800000|2022-11-09 18:00:00|11048.1|11044.1|11024.7|11020.7|11049.7|11045.7|11024.7|11020.7|12662
1668017100000|2022-11-09 18:05:00|11026.2|11022.2|11029.3|11025.3|11029.3|11025.3|11018.4|11014.4|7956
1668017400000|2022-11-09 18:10:00|11027.8|11023.8|11027.8|11023.8|11030.9|11026.9|11023.1|11019.1|2777
1668017700000|2022-11-09 18:15:00|11026.2|11022.2|11021.5|11017.5|11027.8|11023.8|11020|11016|3721
1668018000000|2022-11-09 18:20:00|11020|11016|11026.2|11022.2|11026.2|11022.2|11020|11016|2610
1668018300000|2022-11-09 18:25:00|11024.7|11020.7|11029.3|11025.3|11030.9|11026.9|11023.1|11019.1|4062
1668018600000|2022-11-09 18:30:00|11027.8|11023.8|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|2979
1668018900000|2022-11-09 18:35:00|11024.7|11020.7|11029.3|11025.3|11030.9|11026.9|11024.7|11020.7|2215
1668019200000|2022-11-09 18:40:00|11027.8|11023.8|11030.9|11026.9|11030.9|11026.9|11027.8|11023.8|2046
1668019500000|2022-11-09 18:45:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11024.7|11020.7|1731
1668019800000|2022-11-09 18:50:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11026.2|11022.2|1380
1668020100000|2022-11-09 18:55:00|11030.9|11026.9|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|1692
1668020400000|2022-11-09 19:00:00|11027|11023|11027.8|11023.8|11027.8|11023.8|11023.1|11019.1|2195
1668020700000|2022-11-09 19:05:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|1694
1668021000000|2022-11-09 19:10:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|1979
1668021300000|2022-11-09 19:15:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|2468
1668021600000|2022-11-09 19:20:00|11027.8|11023.8|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|2149
1668021900000|2022-11-09 19:25:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|1971
1668022200000|2022-11-09 19:30:00|11026.2|11022.2|11024.7|11020.7|11027.8|11023.8|11023.1|11019.1|3165
1668022500000|2022-11-09 19:35:00|11026.2|11022.2|11018.4|11014.4|11026.2|11022.2|11015.3|11011.3|3920
1668022800000|2022-11-09 19:40:00|11020|11016|11027.8|11023.8|11027.8|11023.8|11018.4|11014.4|4652
1668023100000|2022-11-09 19:45:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|3375
1668023400000|2022-11-09 19:50:00|11027.8|11023.8|11034|11030|11034|11030|11027.8|11023.8|3286
1668023700000|2022-11-09 19:55:00|11032.5|11028.5|11035.6|11031.6|11035.6|11031.6|11030.9|11026.9|4572
1668024000000|2022-11-09 20:00:00|11034|11030|11030.9|11026.9|11037.2|11033.2|11030.9|11026.9|5082
1668024300000|2022-11-09 20:05:00|11032.5|11028.5|11034|11030|11035.6|11031.6|11032.5|11028.5|2874
1668024600000|2022-11-09 20:10:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|2793
1668024900000|2022-11-09 20:15:00|11032.5|11028.5|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|3169
1668025200000|2022-11-09 20:20:00|11034|11030|11035.6|11031.6|11037.2|11033.2|11034|11030|2978
1668025500000|2022-11-09 20:25:00|11037.2|11033.2|11040.3|11036.3|11040.3|11036.3|11037.2|11033.2|2034
1668025800000|2022-11-09 20:30:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|3127
1668026100000|2022-11-09 20:35:00|11040.3|11036.3|11043.4|11039.4|11043.4|11039.4|11040.3|11036.3|1709
1668026400000|2022-11-09 20:40:00|11041.8|11037.8|11045|11041|11045|11041|11041.8|11037.8|2003
1668026700000|2022-11-09 20:45:00|11046.5|11042.5|11052.8|11048.8|11054.3|11050.3|11045|11041|5552
1668027000000|2022-11-09 20:50:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|10404
1668027300000|2022-11-09 20:55:00|11054.3|11050.3|11055.9|11051.9|11057.5|11053.5|11052.8|11048.8|8238
1668027600000|2022-11-09 21:00:00|11054.3|11050.3|11059|11055|11060.6|11056.6|11052.8|11048.8|3366
1668027900000|2022-11-09 21:05:00|11057.5|11053.5|11068.4|11064.4|11077.8|11073.8|11057.5|11053.5|10165
1668028200000|2022-11-09 21:10:00|11066.8|11062.8|11070|11066|11073.1|11069.1|11066.8|11062.8|4655
1668028500000|2022-11-09 21:15:00|11071.5|11067.5|11068.4|11064.4|11076.2|11072.2|11066.8|11062.8|4019
1668028800000|2022-11-09 21:20:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|2127
1668029100000|2022-11-09 21:25:00|11065.3|11061.3|11062.2|11058.2|11066.8|11062.8|11062.2|11058.2|2486
1668029400000|2022-11-09 21:30:00|11060.6|11056.6|11063.7|11059.7|11065.3|11061.3|11059|11055|3887
1668029700000|2022-11-09 21:35:00|11065.3|11061.3|11062.2|11058.2|11065.3|11061.3|11060.6|11056.6|2290
1668030000000|2022-11-09 21:40:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11059|11055|2141
1668030300000|2022-11-09 21:45:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11057.5|11053.5|3168
1668030600000|2022-11-09 21:50:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|3575
1668030900000|2022-11-09 21:55:00|11060.6|11056.6|11063.7|11059.7|11065.3|11061.3|11059|11055|4350
1668034800000|2022-11-09 23:00:00|11068.4|11064.4|11070|11066|11073.1|11069.1|11066.8|11062.8|2081
1668035100000|2022-11-09 23:05:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|1119
1668035400000|2022-11-09 23:10:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|615
1668035700000|2022-11-09 23:15:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|1255
1668036000000|2022-11-09 23:20:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|211
1668036300000|2022-11-09 23:25:00|11070|11066|11068.4|11064.4|11070|11066|11067.6|11063.6|390
1668036600000|2022-11-09 23:30:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|340
1668036900000|2022-11-09 23:35:00|11070|11066|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|117
1668037200000|2022-11-09 23:40:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|546
1668037500000|2022-11-09 23:45:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|601
1668037800000|2022-11-09 23:50:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|281
1668038100000|2022-11-09 23:55:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|255
1668038400000|2022-11-10 00:00:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|132
1668038700000|2022-11-10 00:05:00|11070|11066|11065.3|11061.3|11070|11066|11065.3|11061.3|931
1668039000000|2022-11-10 00:10:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|702
1668039300000|2022-11-10 00:15:00|11066.8|11062.8|11070|11066|11070|11066|11065.3|11061.3|844
1668039600000|2022-11-10 00:20:00|11071.5|11067.5|11074.7|11070.7|11076.2|11072.2|11071.5|11067.5|1547
1668039900000|2022-11-10 00:25:00|11076.2|11072.2|11071.5|11067.5|11076.2|11072.2|11070|11066|934
1668040200000|2022-11-10 00:30:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|392
1668040500000|2022-11-10 00:35:00|11069.2|11065.2|11070|11066|11070|11066|11068.4|11064.4|480
1668040800000|2022-11-10 00:40:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11068.4|11064.4|658
1668041100000|2022-11-10 00:45:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|192
1668041400000|2022-11-10 00:50:00|11070.8|11066.8|11063.7|11059.7|11070.8|11066.8|11063.7|11059.7|2251
1668041700000|2022-11-10 00:55:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|426
1668042000000|2022-11-10 01:00:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|621
1668042300000|2022-11-10 01:05:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|392
1668042600000|2022-11-10 01:10:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|218
1668042900000|2022-11-10 01:15:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|417
1668043200000|2022-11-10 01:20:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|542
1668043500000|2022-11-10 01:25:00|11062.2|11058.2|11066.8|11062.8|11068.4|11064.4|11062.2|11058.2|976
1668043800000|2022-11-10 01:30:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|342
1668044100000|2022-11-10 01:35:00|11066.8|11062.8|11060.6|11056.6|11066.8|11062.8|11060.6|11056.6|478
1668044400000|2022-11-10 01:40:00|11059|11055|11060.6|11056.6|11062.2|11058.2|11059|11055|816
1668044700000|2022-11-10 01:45:00|11059|11055|11057.5|11053.5|11059|11055|11055.9|11051.9|852
1668045000000|2022-11-10 01:50:00|||||||||821
1668045300000|2022-11-10 01:55:00|11059|11055|11063.7|11059.7|11063.7|11059.7|11057.5|11053.5|2390
1668045600000|2022-11-10 02:00:00|11062.9|11058.9|11066.8|11062.8|11066.8|11062.8|11062.2|11058.2|1509
1668045900000|2022-11-10 02:05:00|11065.3|11061.3|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|614
1668046200000|2022-11-10 02:10:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|646
1668046500000|2022-11-10 02:15:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|584
1668046800000|2022-11-10 02:20:00|11070|11066|11066.8|11062.8|11071.5|11067.5|11066.8|11062.8|1373
1668047100000|2022-11-10 02:25:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|611
1668047400000|2022-11-10 02:30:00|11062.9|11058.9|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|306
1668047700000|2022-11-10 02:35:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|374
1668048000000|2022-11-10 02:40:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|453
1668048300000|2022-11-10 02:45:00|11059|11055|11060.6|11056.6|11062.2|11058.2|11059|11055|251
1668048600000|2022-11-10 02:50:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|159
1668048900000|2022-11-10 02:55:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|176
1668049200000|2022-11-10 03:00:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|104
1668049500000|2022-11-10 03:05:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|211
1668049800000|2022-11-10 03:10:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|234
1668050100000|2022-11-10 03:15:00|||||||||94
1668050400000|2022-11-10 03:20:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|285
1668050700000|2022-11-10 03:25:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|580
1668051000000|2022-11-10 03:30:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|482
1668051300000|2022-11-10 03:35:00|11070|11066|11066.8|11062.8|11070|11066|11066.8|11062.8|680
1668051600000|2022-11-10 03:40:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|123
1668051900000|2022-11-10 03:45:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|34
1668052200000|2022-11-10 03:50:00|11066.8|11062.8|11068.4|11064.4|11070|11066|11066.8|11062.8|411
1668052500000|2022-11-10 03:55:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|741
1668052800000|2022-11-10 04:00:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|302
1668053100000|2022-11-10 04:05:00|11070.8|11066.8|11073.1|11069.1|11073.1|11069.1|11070.8|11066.8|662
1668053400000|2022-11-10 04:10:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|233
1668053700000|2022-11-10 04:15:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|167
1668054000000|2022-11-10 04:20:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|572
1668054300000|2022-11-10 04:25:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|386
1668054600000|2022-11-10 04:30:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|343
1668054900000|2022-11-10 04:35:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|523
1668055200000|2022-11-10 04:40:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|524
1668055500000|2022-11-10 04:45:00|11070|11066|11070|11066|11070|11066|11070|11066|14
1668055800000|2022-11-10 04:50:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11070|11066|101
1668056100000|2022-11-10 04:55:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|193
1668056400000|2022-11-10 05:00:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|262
1668056700000|2022-11-10 05:05:00|11074.7|11070.7|11074.7|11070.7|11075.4|11071.4|11074.7|11070.7|376
1668057000000|2022-11-10 05:10:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|578
1668057300000|2022-11-10 05:15:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|891
1668057600000|2022-11-10 05:20:00|||||||||642
1668057900000|2022-11-10 05:25:00|11079.3|11075.3|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|1549
1668058200000|2022-11-10 05:30:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|618
1668058500000|2022-11-10 05:35:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|336
1668058800000|2022-11-10 05:40:00|11079.3|11075.3|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|1201
1668059100000|2022-11-10 05:45:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|530
1668059400000|2022-11-10 05:50:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|436
1668059700000|2022-11-10 05:55:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|654
1668060000000|2022-11-10 06:00:00|11075.4|11071.4|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|1044
1668060300000|2022-11-10 06:05:00|11074.7|11070.7|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|294
1668060600000|2022-11-10 06:10:00|||||||||1318
1668060900000|2022-11-10 06:15:00|11070|11066|11066.8|11062.8|11071.5|11067.5|11066.8|11062.8|1608
1668061200000|2022-11-10 06:20:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|520
1668061500000|2022-11-10 06:25:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|525
1668061800000|2022-11-10 06:30:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|355
1668062100000|2022-11-10 06:35:00|11063.7|11059.7|11068.4|11064.4|11068.4|11064.4|11063.7|11059.7|145
1668062400000|2022-11-10 06:40:00|11069.2|11065.2|11070|11066|11070|11066|11068.4|11064.4|376
1668062700000|2022-11-10 06:45:00|11070.8|11066.8|11070|11066|11070.8|11066.8|11070|11066|893
1668063000000|2022-11-10 06:50:00|11068.4|11064.4|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|897
1668063300000|2022-11-10 06:55:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|866
1668063600000|2022-11-10 07:00:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|1944
1668063900000|2022-11-10 07:05:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|655
1668064200000|2022-11-10 07:10:00|11063.7|11059.7|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|435
1668064500000|2022-11-10 07:15:00|11063.7|11059.7|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|592
1668064800000|2022-11-10 07:20:00|11059|11055|11059|11055|11060.6|11056.6|11057.5|11053.5|2196
1668065100000|2022-11-10 07:25:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11057.5|11053.5|1358
1668065400000|2022-11-10 07:30:00|11057.5|11053.5|11052.8|11048.8|11059|11055|11052.8|11048.8|2036
1668065700000|2022-11-10 07:35:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|2168
1668066000000|2022-11-10 07:40:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11051.2|11047.2|2207
1668066300000|2022-11-10 07:45:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|784
1668066600000|2022-11-10 07:50:00|11055.9|11051.9|11055.9|11051.9|11059.8|11055.8|11054.3|11050.3|2476
1668066900000|2022-11-10 07:55:00|11057.5|11053.5|11057.5|11053.5|11060.6|11056.6|11054.3|11050.3|1605
1668067200000|2022-11-10 08:00:00|11055.9|11051.9|11060.6|11056.6|11060.6|11056.6|11055.9|11051.9|1287
1668067500000|2022-11-10 08:05:00|11059|11055|11063.7|11059.7|11066.8|11062.8|11057.5|11053.5|2152
1668067800000|2022-11-10 08:10:00|11065.3|11061.3|11059|11055|11065.3|11061.3|11059|11055|1164
1668068100000|2022-11-10 08:15:00|11057.5|11053.5|11060.6|11056.6|11060.6|11056.6|11054.3|11050.3|1522
1668068400000|2022-11-10 08:20:00|11059|11055|11055.9|11051.9|11060.6|11056.6|11055.9|11051.9|1285
1668068700000|2022-11-10 08:25:00|11057.5|11053.5|11059|11055|11060.6|11056.6|11055.9|11051.9|983
1668069000000|2022-11-10 08:30:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|917
1668069300000|2022-11-10 08:35:00|11059|11055|11062.2|11058.2|11062.2|11058.2|11059|11055|1426
1668069600000|2022-11-10 08:40:00|11060.6|11056.6|11065.3|11061.3|11065.3|11061.3|11060.6|11056.6|1029
1668069900000|2022-11-10 08:45:00|11066.8|11062.8|11060.6|11056.6|11068.4|11064.4|11059|11055|1614
1668070200000|2022-11-10 08:50:00|11059|11055|11060.6|11056.6|11062.2|11058.2|11059|11055|1667
1668070500000|2022-11-10 08:55:00|11059|11055|11060.6|11056.6|11062.2|11058.2|11059|11055|1798
1668070800000|2022-11-10 09:00:00|11062.2|11058.2|11057.5|11053.5|11063.7|11059.7|11057.5|11053.5|747
1668071100000|2022-11-10 09:05:00|11059|11055|11060.6|11056.6|11062.2|11058.2|11057.5|11053.5|1408
1668071400000|2022-11-10 09:10:00|11059|11055|11055.9|11051.9|11059|11055|11054.3|11050.3|1943
1668071700000|2022-11-10 09:15:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|1242
1668072000000|2022-11-10 09:20:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11055.9|11051.9|361
1668072300000|2022-11-10 09:25:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|958
1668072600000|2022-11-10 09:30:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|1210
1668072900000|2022-11-10 09:35:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|983
1668073200000|2022-11-10 09:40:00|11053.6|11049.6|11051.2|11047.2|11054.3|11050.3|11049.7|11045.7|4456
1668073500000|2022-11-10 09:45:00|11052.8|11048.8|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|1428
1668073800000|2022-11-10 09:50:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|2011
1668074100000|2022-11-10 09:55:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11045|11041|1151
1668074400000|2022-11-10 10:00:00|11047.3|11043.3|11046.5|11042.5|11049.7|11045.7|11046.5|11042.5|2440
1668074700000|2022-11-10 10:05:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11045|11041|1087
1668075000000|2022-11-10 10:10:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|793
1668075300000|2022-11-10 10:15:00|11046.5|11042.5|11045|11041|11049.7|11045.7|11045|11041|1771
1668075600000|2022-11-10 10:20:00|11043.4|11039.4|11045|11041|11048.1|11044.1|11043.4|11039.4|2062
1668075900000|2022-11-10 10:25:00|11044.2|11040.2|11043.4|11039.4|11045|11041|11041.8|11037.8|3516
1668076200000|2022-11-10 10:30:00|11041.8|11037.8|11045|11041|11045|11041|11041.8|11037.8|483
1668076500000|2022-11-10 10:35:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|1555
1668076800000|2022-11-10 10:40:00|11045|11041|11045|11041|11046.5|11042.5|11043.4|11039.4|665
1668077100000|2022-11-10 10:45:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045.8|11041.8|528
1668077400000|2022-11-10 10:50:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|989
1668077700000|2022-11-10 10:55:00|11048.1|11044.1|11052.8|11048.8|11052.8|11048.8|11046.5|11042.5|4606
1668078000000|2022-11-10 11:00:00|11052|11048|11051.2|11047.2|11054.3|11050.3|11049.7|11045.7|2754
1668078300000|2022-11-10 11:05:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|876
1668078600000|2022-11-10 11:10:00|11054.3|11050.3|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|1256
1668078900000|2022-11-10 11:15:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|298
1668079200000|2022-11-10 11:20:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|546
1668079500000|2022-11-10 11:25:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|747
1668079800000|2022-11-10 11:30:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|1004
1668080100000|2022-11-10 11:35:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|672
1668080400000|2022-11-10 11:40:00|11055.9|11051.9|11059|11055|11059|11055|11054.3|11050.3|2096
1668080700000|2022-11-10 11:45:00|11057.5|11053.5|11055.9|11051.9|11060.6|11056.6|11055.9|11051.9|1268
1668081000000|2022-11-10 11:50:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|1651
1668081300000|2022-11-10 11:55:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|1073
1668081600000|2022-11-10 12:00:00|11051.2|11047.2|11055.9|11051.9|11057.5|11053.5|11049.7|11045.7|2436
1668081900000|2022-11-10 12:05:00|11057.5|11053.5|11059|11055|11060.6|11056.6|11057.5|11053.5|2329
1668082200000|2022-11-10 12:10:00|11060.6|11056.6|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|2227
1668082500000|2022-11-10 12:15:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|1717
1668082800000|2022-11-10 12:20:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|1217
1668083100000|2022-11-10 12:25:00|11060.6|11056.6|11065.3|11061.3|11065.3|11061.3|11059|11055|1496
1668083400000|2022-11-10 12:30:00|11066.8|11062.8|11062.2|11058.2|11066.8|11062.8|11062.2|11058.2|2139
1668083700000|2022-11-10 12:35:00|11060.6|11056.6|11059|11055|11062.2|11058.2|11059|11055|2703
1668084000000|2022-11-10 12:40:00|11057.5|11053.5|11062.2|11058.2|11062.2|11058.2|11057.5|11053.5|2579
1668084300000|2022-11-10 12:45:00|11063.7|11059.7|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|3783
1668084600000|2022-11-10 12:50:00|11063.7|11059.7|11063.7|11059.7|11068.4|11064.4|11062.2|11058.2|4731
1668084900000|2022-11-10 12:55:00|11062.2|11058.2|11063.7|11059.7|11066.8|11062.8|11062.2|11058.2|3501
1668085200000|2022-11-10 13:00:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11060.6|11056.6|3325
1668085500000|2022-11-10 13:05:00|11065.3|11061.3|11066.8|11062.8|11068.4|11064.4|11063.7|11059.7|3900
1668085800000|2022-11-10 13:10:00|11065.3|11061.3|11070|11066|11073.1|11069.1|11065.3|11061.3|4204
1668086100000|2022-11-10 13:15:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11068.4|11064.4|5145
1668086400000|2022-11-10 13:20:00|11074.7|11070.7|11070|11066|11076.2|11072.2|11066.8|11062.8|5579
1668086700000|2022-11-10 13:25:00|11071.5|11067.5|11066.1|11062.1|11073.1|11069.1|11065.3|11061.3|5168
1668087000000|2022-11-10 13:30:00|11122.3|11118.3|11174.7|11170.7|11176.2|11172.2|11122.3|11118.3|21436
1668087300000|2022-11-10 13:35:00|11173.1|11169.1|11191.8|11187.8|11193.4|11189.4|11166.1|11162.1|29740
1668087600000|2022-11-10 13:40:00|11190.3|11186.3|11191.8|11187.8|11198.1|11194.1|11179.3|11175.3|20413
1668087900000|2022-11-10 13:45:00|11190.3|11186.3|11205.9|11201.9|11216.8|11212.8|11188.7|11184.7|21211
1668088200000|2022-11-10 13:50:00|11205.1|11201.1|11198.1|11194.1|11205.9|11201.9|11193.4|11189.4|16143
1668088500000|2022-11-10 13:55:00|11199.7|11195.7|11198.1|11194.1|11204.3|11200.3|11187.2|11183.2|15536
1668088800000|2022-11-10 14:00:00|11199.7|11195.7|11196.5|11192.5|11207.5|11203.5|11195|11191|13485
1668089100000|2022-11-10 14:05:00|11197.3|11193.3|11195|11191|11202.8|11198.8|11195|11191|12306
1668089400000|2022-11-10 14:10:00|11196.5|11192.5|11193.4|11189.4|11196.5|11192.5|11190.3|11186.3|9844
1668089700000|2022-11-10 14:15:00|11191.8|11187.8|11187.2|11183.2|11195|11191|11185.6|11181.6|11231
1668090000000|2022-11-10 14:20:00|11188.7|11184.7|11201.2|11197.2|11202|11198|11187.2|11183.2|8976
1668090300000|2022-11-10 14:25:00|11199.7|11195.7|11196.5|11192.5|11202.8|11198.8|11190.3|11186.3|12198
1668090600000|2022-11-10 14:30:00|11198.1|11194.1|11207.5|11203.5|11210.6|11206.6|11198.1|11194.1|14735
1668090900000|2022-11-10 14:35:00|11209|11205|11218.4|11214.4|11220|11216|11205.9|11201.9|12746
1668091200000|2022-11-10 14:40:00|11220|11216|11216.8|11212.8|11221.5|11217.5|11213.7|11209.7|11187
1668091500000|2022-11-10 14:45:00|11215.3|11211.3|11226.2|11222.2|11229.3|11225.3|11212.2|11208.2|9335
1668091800000|2022-11-10 14:50:00|11227.8|11223.8|11224.7|11220.7|11227.8|11223.8|11218.4|11214.4|12260
1668092100000|2022-11-10 14:55:00|11223.1|11219.1|11227.8|11223.8|11227.8|11223.8|11220|11216|10535
1668092400000|2022-11-10 15:00:00|11229.3|11225.3|11235.6|11231.6|11235.6|11231.6|11227.8|11223.8|10836
1668092700000|2022-11-10 15:05:00|11234|11230|11238.7|11234.7|11241.8|11237.8|11230.9|11226.9|9217
1668093000000|2022-11-10 15:10:00|11240.3|11236.3|11234|11230|11245|11241|11234|11230|10558
1668093300000|2022-11-10 15:15:00|11235.6|11231.6|11235.6|11231.6|11238.7|11234.7|11227.8|11223.8|12001
1668093600000|2022-11-10 15:20:00|11237.2|11233.2|11249.7|11245.7|11251.2|11247.2|11235.6|11231.6|6004
1668093900000|2022-11-10 15:25:00|11248.1|11244.1|11249.7|11245.7|11252.8|11248.8|11243.4|11239.4|16571
1668094200000|2022-11-10 15:30:00|11251.2|11247.2|11243.4|11239.4|11254.3|11250.3|11243.4|11239.4|9178
1668094500000|2022-11-10 15:35:00|11245|11241|11235.6|11231.6|11246.5|11242.5|11234|11230|11104
1668094800000|2022-11-10 15:40:00|11234|11230|11243.4|11239.4|11248.1|11244.1|11234|11230|12014
1668095100000|2022-11-10 15:45:00|11241.8|11237.8|11240.3|11236.3|11246.5|11242.5|11238.7|11234.7|4771
1668095400000|2022-11-10 15:50:00|11238.7|11234.7|11246.5|11242.5|11248.1|11244.1|11237.2|11233.2|3859
1668095700000|2022-11-10 15:55:00|11248.1|11244.1|11254.3|11250.3|11254.3|11250.3|11246.5|11242.5|9516
1668096000000|2022-11-10 16:00:00|11253.6|11249.6|11246.5|11242.5|11254.3|11250.3|11246.5|11242.5|5095
1668096300000|2022-11-10 16:05:00|11248.1|11244.1|11243.4|11239.4|11251.2|11247.2|11240.3|11236.3|9209
1668096600000|2022-11-10 16:10:00|11241.8|11237.8|11248.1|11244.1|11248.1|11244.1|11237.2|11233.2|7200
1668096900000|2022-11-10 16:15:00|11246.5|11242.5|11235.6|11231.6|11248.1|11244.1|11232.5|11228.5|11589
1668097200000|2022-11-10 16:20:00|11234.8|11230.8|11237.2|11233.2|11237.2|11233.2|11230.9|11226.9|9957
1668097500000|2022-11-10 16:25:00|11235.6|11231.6|11240.3|11236.3|11240.3|11236.3|11234|11230|7557
1668097800000|2022-11-10 16:30:00|11238.7|11234.7|11243.4|11239.4|11245|11241|11237.2|11233.2|3355
1668098100000|2022-11-10 16:35:00|11241.8|11237.8|11245|11241|11246.5|11242.5|11238.7|11234.7|5440
1668098400000|2022-11-10 16:40:00|11243.4|11239.4|11240.3|11236.3|11245|11241|11237.2|11233.2|2855
1668098700000|2022-11-10 16:45:00|11239.5|11235.5|11240.3|11236.3|11245|11241|11238.7|11234.7|2482
1668099000000|2022-11-10 16:50:00|11239.5|11235.5|11243.4|11239.4|11245|11241|11237.2|11233.2|5753
1668099300000|2022-11-10 16:55:00|11245|11241|11245|11241|11245|11241|11241.8|11237.8|5716
1668099600000|2022-11-10 17:00:00|11243.4|11239.4|11238.7|11234.7|11243.4|11239.4|11235.6|11231.6|2679
1668099900000|2022-11-10 17:05:00|11240.3|11236.3|11240.3|11236.3|11243.4|11239.4|11238.7|11234.7|2270
1668100200000|2022-11-10 17:10:00|11241.8|11237.8|11245|11241|11245|11241|11240.3|11236.3|3861
1668100500000|2022-11-10 17:15:00|11243.4|11239.4|11246.5|11242.5|11246.5|11242.5|11243.4|11239.4|3145
1668100800000|2022-11-10 17:20:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|2846
1668101100000|2022-11-10 17:25:00|11245|11241|11241.8|11237.8|11246.5|11242.5|11241.8|11237.8|3586
1668101400000|2022-11-10 17:30:00|11243.4|11239.4|11237.2|11233.2|11243.4|11239.4|11235.6|11231.6|7206
1668101700000|2022-11-10 17:35:00|11235.6|11231.6|11237.2|11233.2|11238.7|11234.7|11234|11230|2827
1668102000000|2022-11-10 17:40:00|11238.7|11234.7|11238.7|11234.7|11239.5|11235.5|11235.6|11231.6|2930
1668102300000|2022-11-10 17:45:00|11237.2|11233.2|11235.6|11231.6|11238.7|11234.7|11235.6|11231.6|3970
1668102600000|2022-11-10 17:50:00|11234|11230|11237.2|11233.2|11237.2|11233.2|11234|11230|3131
1668102900000|2022-11-10 17:55:00|11235.6|11231.6|11234|11230|11237.2|11233.2|11232.5|11228.5|4761
1668103200000|2022-11-10 18:00:00|11235.6|11231.6|11248.1|11244.1|11251.2|11247.2|11235.6|11231.6|6185
1668103500000|2022-11-10 18:05:00|11246.5|11242.5|11249.7|11245.7|11251.2|11247.2|11244.2|11240.2|6527
1668103800000|2022-11-10 18:10:00|11248.1|11244.1|11251.2|11247.2|11254.3|11250.3|11246.5|11242.5|5303
1668104100000|2022-11-10 18:15:00|11249.7|11245.7|11246.5|11242.5|11252.8|11248.8|11243.4|11239.4|3396
1668104400000|2022-11-10 18:20:00|11245|11241|11235.6|11231.6|11246.5|11242.5|11234|11230|3288
1668104700000|2022-11-10 18:25:00|11237.2|11233.2|11232.5|11228.5|11238.7|11234.7|11230.9|11226.9|3596
1668105000000|2022-11-10 18:30:00|11234|11230|11234|11230|11235.6|11231.6|11229.3|11225.3|3492
1668105300000|2022-11-10 18:35:00|11233.3|11229.3|11234|11230|11235.6|11231.6|11230.9|11226.9|3631
1668105600000|2022-11-10 18:40:00|11232.5|11228.5|11236.4|11232.4|11237.2|11233.2|11232.5|11228.5|3262
1668105900000|2022-11-10 18:45:00|11237.2|11233.2|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|1235
1668106200000|2022-11-10 18:50:00|11237.2|11233.2|11238.7|11234.7|11240.3|11236.3|11235.6|11231.6|2016
1668106500000|2022-11-10 18:55:00|11237.2|11233.2|11240.3|11236.3|11241.8|11237.8|11237.2|11233.2|3127
1668106800000|2022-11-10 19:00:00|11238.7|11234.7|11240.3|11236.3|11243.4|11239.4|11238.7|11234.7|2524
1668107100000|2022-11-10 19:05:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11238.7|11234.7|5293
1668107400000|2022-11-10 19:10:00|11240.3|11236.3|11237.2|11233.2|11241.8|11237.8|11234|11230|2860
1668107700000|2022-11-10 19:15:00|11238.7|11234.7|11241.8|11237.8|11241.8|11237.8|11238.7|11234.7|5010
1668108000000|2022-11-10 19:20:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|3837
1668108300000|2022-11-10 19:25:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11241.8|11237.8|2294
1668108600000|2022-11-10 19:30:00|11241.8|11237.8|11240.3|11236.3|11243.4|11239.4|11240.3|11236.3|1944
1668108900000|2022-11-10 19:35:00|11241.1|11237.1|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|979
1668109200000|2022-11-10 19:40:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11240.3|11236.3|3634
1668109500000|2022-11-10 19:45:00|11245|11241|11246.5|11242.5|11248.1|11244.1|11245|11241|4316
1668109800000|2022-11-10 19:50:00|11245|11241|11245|11241|11246.5|11242.5|11243.4|11239.4|2678
1668110100000|2022-11-10 19:55:00|11244.2|11240.2|11252.8|11248.8|11252.8|11248.8|11243.4|11239.4|11332
1668110400000|2022-11-10 20:00:00|11251.2|11247.2|11251.2|11247.2|11254.3|11250.3|11251.2|11247.2|4673
1668110700000|2022-11-10 20:05:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|1786
1668111000000|2022-11-10 20:10:00|11252.8|11248.8|11249.7|11245.7|11252.8|11248.8|11249.7|11245.7|2885
1668111300000|2022-11-10 20:15:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|3036
1668111600000|2022-11-10 20:20:00|11251.2|11247.2|11248.1|11244.1|11254.3|11250.3|11248.1|11244.1|4384
1668111900000|2022-11-10 20:25:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11246.5|11242.5|4310
1668112200000|2022-11-10 20:30:00|11251.2|11247.2|11246.5|11242.5|11252.8|11248.8|11245|11241|4398
1668112500000|2022-11-10 20:35:00|11245|11241|11249.7|11245.7|11251.2|11247.2|11245|11241|2763
1668112800000|2022-11-10 20:40:00|11248.1|11244.1|11249.7|11245.7|11251.2|11247.2|11248.1|11244.1|2678
1668113100000|2022-11-10 20:45:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11248.1|11244.1|2565
1668113400000|2022-11-10 20:50:00|11251.2|11247.2|11254.3|11250.3|11254.3|11250.3|11249.7|11245.7|4811
1668113700000|2022-11-10 20:55:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11248.1|11244.1|3438
1668114000000|2022-11-10 21:00:00|11254.3|11250.3|11251.2|11247.2|11255.9|11251.9|11251.2|11247.2|3730
1668114300000|2022-11-10 21:05:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|2215
1668114600000|2022-11-10 21:10:00|11251.2|11247.2|11252.8|11248.8|11255.9|11251.9|11251.2|11247.2|1394
1668114900000|2022-11-10 21:15:00|11254.3|11250.3|11249.7|11245.7|11254.3|11250.3|11248.1|11244.1|2592
1668115200000|2022-11-10 21:20:00|11251.2|11247.2|11259|11255|11259|11255|11251.2|11247.2|4375
1668115500000|2022-11-10 21:25:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11257.5|11253.5|2114
1668115800000|2022-11-10 21:30:00|11257.5|11253.5|11262.2|11258.2|11262.2|11258.2|11255.9|11251.9|3301
1668116100000|2022-11-10 21:35:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|2064
1668116400000|2022-11-10 21:40:00|11257.5|11253.5|11259|11255|11259|11255|11255.9|11251.9|1957
1668116700000|2022-11-10 21:45:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|1662
1668117000000|2022-11-10 21:50:00|11259|11255|11255.9|11251.9|11259|11255|11254.3|11250.3|6168
1668117300000|2022-11-10 21:55:00|11259|11255|11257.5|11253.5|11259|11255|11255.9|11251.9|3387
1668121200000|2022-11-10 23:00:00|11255.9|11251.9|11251.2|11247.2|11255.9|11251.9|11250.4|11246.4|1137
1668121500000|2022-11-10 23:05:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|1106
1668121800000|2022-11-10 23:10:00|11248.1|11244.1|11251.2|11247.2|11251.2|11247.2|11248.1|11244.1|734
1668122100000|2022-11-10 23:15:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|720
1668122400000|2022-11-10 23:20:00|11255.9|11251.9|11252.8|11248.8|11257.5|11253.5|11252.8|11248.8|743
1668122700000|2022-11-10 23:25:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|528
1668123000000|2022-11-10 23:30:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|299
1668123300000|2022-11-10 23:35:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|174
1668123600000|2022-11-10 23:40:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|870
1668123900000|2022-11-10 23:45:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|237
1668124200000|2022-11-10 23:50:00|||||||||636
1668124500000|2022-11-10 23:55:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|605
1668124800000|2022-11-11 00:00:00|11248.1|11244.1|11246.5|11242.5|11249.7|11245.7|11246.5|11242.5|457
1668125100000|2022-11-11 00:05:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11245|11241|1265
1668125400000|2022-11-11 00:10:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|236
1668125700000|2022-11-11 00:15:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|1914
1668126000000|2022-11-11 00:20:00|11243.4|11239.4|11246.5|11242.5|11246.5|11242.5|11243.4|11239.4|814
1668126300000|2022-11-11 00:25:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|114
1668126600000|2022-11-11 00:30:00|11246.5|11242.5|11243.4|11239.4|11248.1|11244.1|11243.4|11239.4|722
1668126900000|2022-11-11 00:35:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|1009
1668127200000|2022-11-11 00:40:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|718
1668127500000|2022-11-11 00:45:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|570
1668127800000|2022-11-11 00:50:00|11241.8|11237.8|11245|11241|11246.5|11242.5|11241.8|11237.8|857
1668128100000|2022-11-11 00:55:00|11243.4|11239.4|11245|11241|11246.5|11242.5|11243.4|11239.4|674
1668128400000|2022-11-11 01:00:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|357
1668128700000|2022-11-11 01:05:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|274
1668129000000|2022-11-11 01:10:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|683
1668129300000|2022-11-11 01:15:00|11238.7|11234.7|11238.7|11234.7|11239.5|11235.5|11237.2|11233.2|1325
1668129600000|2022-11-11 01:20:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|213
1668129900000|2022-11-11 01:25:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|534
1668130200000|2022-11-11 01:30:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|1645
1668130500000|2022-11-11 01:35:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|1066
1668130800000|2022-11-11 01:40:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11234|11230|496
1668131100000|2022-11-11 01:45:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|751
1668131400000|2022-11-11 01:50:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11232.5|11228.5|2081
1668131700000|2022-11-11 01:55:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|672
1668132000000|2022-11-11 02:00:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|540
1668132300000|2022-11-11 02:05:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|413
1668132600000|2022-11-11 02:10:00|11235.6|11231.6|11232.5|11228.5|11235.6|11231.6|11232.5|11228.5|742
1668132900000|2022-11-11 02:15:00|11230.9|11226.9|11227.8|11223.8|11232.5|11228.5|11227.8|11223.8|2545
1668133200000|2022-11-11 02:20:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|602
1668133500000|2022-11-11 02:25:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|1844
1668133800000|2022-11-11 02:30:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|407
1668134100000|2022-11-11 02:35:00|11234|11230|11234|11230|11234|11230|11234|11230|1018
1668134400000|2022-11-11 02:40:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|559
1668134700000|2022-11-11 02:45:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|788
1668135000000|2022-11-11 02:50:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|392
1668135300000|2022-11-11 02:55:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|501
1668135600000|2022-11-11 03:00:00|||||||||190
1668135900000|2022-11-11 03:05:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|602
1668136200000|2022-11-11 03:10:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|544
1668136500000|2022-11-11 03:15:00|11234|11230|11234|11230|11234|11230|11234|11230|258
1668136800000|2022-11-11 03:20:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|487
1668137100000|2022-11-11 03:25:00|11234|11230|11234|11230|11234|11230|11234|11230|157
1668137400000|2022-11-11 03:30:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|230
1668137700000|2022-11-11 03:35:00|11234|11230|11234|11230|11234|11230|11234|11230|365
1668138000000|2022-11-11 03:40:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|130
1668138300000|2022-11-11 03:45:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|437
1668138600000|2022-11-11 03:50:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|277
1668138900000|2022-11-11 03:55:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|767
1668139200000|2022-11-11 04:00:00|11237.2|11233.2|11234|11230|11237.2|11233.2|11234|11230|635
1668139500000|2022-11-11 04:05:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|638
1668139800000|2022-11-11 04:10:00|||||||||114
1668140100000|2022-11-11 04:15:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|85
1668140400000|2022-11-11 04:20:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|132
1668140700000|2022-11-11 04:25:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|1082
1668141000000|2022-11-11 04:30:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|249
1668141300000|2022-11-11 04:35:00|11234|11230|11232.5|11228.5|11235.6|11231.6|11232.5|11228.5|309
1668141600000|2022-11-11 04:40:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|779
1668141900000|2022-11-11 04:45:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|392
1668142200000|2022-11-11 04:50:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|948
1668142500000|2022-11-11 04:55:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|472
1668142800000|2022-11-11 05:00:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|586
1668143100000|2022-11-11 05:05:00|11236.4|11232.4|11237.2|11233.2|11238.7|11234.7|11235.6|11231.6|510
1668143400000|2022-11-11 05:10:00|||||||||289
1668143700000|2022-11-11 05:15:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|93
1668144000000|2022-11-11 05:20:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|294
1668144300000|2022-11-11 05:25:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|360
1668144600000|2022-11-11 05:30:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11232.5|11228.5|1319
1668144900000|2022-11-11 05:35:00|11234|11230|11229.3|11225.3|11234|11230|11229.3|11225.3|1518
1668145200000|2022-11-11 05:40:00|11227.8|11223.8|11230.9|11226.9|11230.9|11226.9|11227.8|11223.8|1162
1668145500000|2022-11-11 05:45:00|11229.3|11225.3|11232.5|11228.5|11234|11230|11229.3|11225.3|680
1668145800000|2022-11-11 05:50:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11229.3|11225.3|740
1668146100000|2022-11-11 05:55:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|1069
1668146400000|2022-11-11 06:00:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|811
1668146700000|2022-11-11 06:05:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11227.8|11223.8|381
1668147000000|2022-11-11 06:10:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|681
1668147300000|2022-11-11 06:15:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11229.3|11225.3|983
1668147600000|2022-11-11 06:20:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|154
1668147900000|2022-11-11 06:25:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|548
1668148200000|2022-11-11 06:30:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|740
1668148500000|2022-11-11 06:35:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|421
1668148800000|2022-11-11 06:40:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|1248
1668149100000|2022-11-11 06:45:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|356
1668149400000|2022-11-11 06:50:00|11226.2|11222.2|11226.2|11222.2|11229.3|11225.3|11226.2|11222.2|2016
1668149700000|2022-11-11 06:55:00|11227.8|11223.8|11226.2|11222.2|11229.3|11225.3|11226.2|11222.2|1284
1668150000000|2022-11-11 07:00:00|11224.7|11220.7|11227.8|11223.8|11227.8|11223.8|11223.1|11219.1|1774
1668150300000|2022-11-11 07:05:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11224.7|11220.7|1214
1668150600000|2022-11-11 07:10:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|2943
1668150900000|2022-11-11 07:15:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|1036
1668151200000|2022-11-11 07:20:00|11227.8|11223.8|11234|11230|11234|11230|11224.7|11220.7|2295
1668151500000|2022-11-11 07:25:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11230.9|11226.9|1422
1668151800000|2022-11-11 07:30:00|11230.9|11226.9|11235.6|11231.6|11238.7|11234.7|11230.9|11226.9|1967
1668152100000|2022-11-11 07:35:00|11234|11230|11232.5|11228.5|11235.6|11231.6|11232.5|11228.5|1467
1668152400000|2022-11-11 07:40:00|11230.9|11226.9|11234|11230|11234|11230|11230.9|11226.9|992
1668152700000|2022-11-11 07:45:00|11232.5|11228.5|11230.9|11226.9|11234|11230|11230.9|11226.9|1008
1668153000000|2022-11-11 07:50:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11224.7|11220.7|1477
1668153300000|2022-11-11 07:55:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11224.7|11220.7|918
1668153600000|2022-11-11 08:00:00|11226.2|11222.2|11220|11216|11226.2|11222.2|11218.4|11214.4|2666
1668153900000|2022-11-11 08:05:00|11218.4|11214.4|11213.7|11209.7|11220|11216|11213.7|11209.7|4438
1668154200000|2022-11-11 08:10:00|11212.2|11208.2|11221.5|11217.5|11221.5|11217.5|11212.2|11208.2|1752
1668154500000|2022-11-11 08:15:00|11220|11216|11220|11216|11221.5|11217.5|11218.4|11214.4|1716
1668154800000|2022-11-11 08:20:00|11218.4|11214.4|11218.4|11214.4|11221.5|11217.5|11216.8|11212.8|1816
1668155100000|2022-11-11 08:25:00|11220|11216|11216.8|11212.8|11221.5|11217.5|11216.8|11212.8|3612
1668155400000|2022-11-11 08:30:00|11218.4|11214.4|11215.3|11211.3|11220|11216|11215.3|11211.3|2097
1668155700000|2022-11-11 08:35:00|11216.8|11212.8|11220|11216|11220|11216|11215.3|11211.3|1398
1668156000000|2022-11-11 08:40:00|11218.4|11214.4|11221.5|11217.5|11223.1|11219.1|11218.4|11214.4|2830
1668156300000|2022-11-11 08:45:00|11220|11216|11220|11216|11221.5|11217.5|11218.4|11214.4|936
1668156600000|2022-11-11 08:50:00|11221.5|11217.5|11226.2|11222.2|11227.8|11223.8|11221.5|11217.5|2610
1668156900000|2022-11-11 08:55:00|11224.7|11220.7|11234|11230|11234|11230|11224.7|11220.7|3483
1668157200000|2022-11-11 09:00:00|11235.6|11231.6|11235.6|11231.6|11238.7|11234.7|11234|11230|4456
1668157500000|2022-11-11 09:05:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11235.6|11231.6|2336
1668157800000|2022-11-11 09:10:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11234|11230|1749
1668158100000|2022-11-11 09:15:00|11237.2|11233.2|11240.3|11236.3|11240.3|11236.3|11234|11230|1841
1668158400000|2022-11-11 09:20:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11235.6|11231.6|683
1668158700000|2022-11-11 09:25:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11235.6|11231.6|905
1668159000000|2022-11-11 09:30:00|11237.9|11233.9|11235.6|11231.6|11238.7|11234.7|11234|11230|891
1668159300000|2022-11-11 09:35:00|11234|11230|11234|11230|11237.2|11233.2|11234|11230|1163
1668159600000|2022-11-11 09:40:00|11235.6|11231.6|11232.5|11228.5|11235.6|11231.6|11232.5|11228.5|695
1668159900000|2022-11-11 09:45:00|11234|11230|11238.7|11234.7|11240.3|11236.3|11234|11230|2783
1668160200000|2022-11-11 09:50:00|11237.2|11233.2|11234|11230|11238.7|11234.7|11234|11230|875
1668160500000|2022-11-11 09:55:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11232.5|11228.5|1233
1668160800000|2022-11-11 10:00:00|11234|11230|11230.9|11226.9|11235.6|11231.6|11230.9|11226.9|2019
1668161100000|2022-11-11 10:05:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|1521
1668161400000|2022-11-11 10:10:00|11227.8|11223.8|11234|11230|11235.6|11231.6|11227.8|11223.8|1897
1668161700000|2022-11-11 10:15:00|11234.8|11230.8|11245|11241|11245|11241|11234.8|11230.8|2701
1668162000000|2022-11-11 10:20:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11241.8|11237.8|2359
1668162300000|2022-11-11 10:25:00|11245.8|11241.8|11246.5|11242.5|11248.1|11244.1|11241.8|11237.8|1517
1668162600000|2022-11-11 10:30:00|11248.1|11244.1|11245|11241|11248.1|11244.1|11245|11241|729
1668162900000|2022-11-11 10:35:00|11243.4|11239.4|11246.5|11242.5|11246.5|11242.5|11241.8|11237.8|706
1668163200000|2022-11-11 10:40:00|11245.8|11241.8|11241.8|11237.8|11245.8|11241.8|11240.3|11236.3|618
1668163500000|2022-11-11 10:45:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|743
1668163800000|2022-11-11 10:50:00|11240.3|11236.3|11237.2|11233.2|11240.3|11236.3|11237.2|11233.2|850
1668164100000|2022-11-11 10:55:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|1537
1668164400000|2022-11-11 11:00:00|11234.8|11230.8|11235.6|11231.6|11235.6|11231.6|11234|11230|737
1668164700000|2022-11-11 11:05:00|11234|11230|11234|11230|11235.6|11231.6|11230.9|11226.9|378
1668165000000|2022-11-11 11:10:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|953
1668165300000|2022-11-11 11:15:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|464
1668165600000|2022-11-11 11:20:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|1185
1668165900000|2022-11-11 11:25:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|515
1668166200000|2022-11-11 11:30:00|11237.2|11233.2|11232.5|11228.5|11238.7|11234.7|11232.5|11228.5|1048
1668166500000|2022-11-11 11:35:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|849
1668166800000|2022-11-11 11:40:00|11230.9|11226.9|11223.1|11219.1|11230.9|11226.9|11223.1|11219.1|2765
1668167100000|2022-11-11 11:45:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11223.1|11219.1|2026
1668167400000|2022-11-11 11:50:00|11225.4|11221.4|11227.8|11223.8|11229.3|11225.3|11224.7|11220.7|843
1668167700000|2022-11-11 11:55:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11224.7|11220.7|941
1668168000000|2022-11-11 12:00:00|11227|11223|11223.1|11219.1|11227.8|11223.8|11223.1|11219.1|1335
1668168300000|2022-11-11 12:05:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|715
1668168600000|2022-11-11 12:10:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11216.8|11212.8|1532
1668168900000|2022-11-11 12:15:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11218.4|11214.4|1859
1668169200000|2022-11-11 12:20:00|11220|11216|11221.5|11217.5|11223.1|11219.1|11220|11216|805
1668169500000|2022-11-11 12:25:00|11220|11216|11224.7|11220.7|11224.7|11220.7|11220|11216|894
1668169800000|2022-11-11 12:30:00|11223.1|11219.1|11215.3|11211.3|11223.1|11219.1|11213.7|11209.7|5582
1668170100000|2022-11-11 12:35:00|11214.5|11210.5|11213.7|11209.7|11218.4|11214.4|11213.7|11209.7|4001
1668170400000|2022-11-11 12:40:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|1525
1668170700000|2022-11-11 12:45:00|11215.3|11211.3|11213.7|11209.7|11218.4|11214.4|11213.7|11209.7|2005
1668171000000|2022-11-11 12:50:00|11212.2|11208.2|11215.3|11211.3|11218.4|11214.4|11212.2|11208.2|2631
1668171300000|2022-11-11 12:55:00|11216.8|11212.8|11220|11216|11220|11216|11215.3|11211.3|1979
1668171600000|2022-11-11 13:00:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|2676
1668171900000|2022-11-11 13:05:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|1164
1668172200000|2022-11-11 13:10:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|810
1668172500000|2022-11-11 13:15:00|11213.7|11209.7|11216.8|11212.8|11216.8|11212.8|11213.7|11209.7|1077
1668172800000|2022-11-11 13:20:00|11215.3|11211.3|11213.7|11209.7|11216.8|11212.8|11212.2|11208.2|2326
1668173100000|2022-11-11 13:25:00|11212.2|11208.2|11206.7|11202.7|11213.7|11209.7|11205.9|11201.9|2330
1668173400000|2022-11-11 13:30:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11205.9|11201.9|2302
1668173700000|2022-11-11 13:35:00|11209|11205|11212.2|11208.2|11218.4|11214.4|11209|11205|6582
1668174000000|2022-11-11 13:40:00|11213.7|11209.7|11212.2|11208.2|11215.3|11211.3|11212.2|11208.2|1794
1668174300000|2022-11-11 13:45:00|11213.7|11209.7|11216.8|11212.8|11216.8|11212.8|11212.2|11208.2|1791
1668174600000|2022-11-11 13:50:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11215.3|11211.3|1013
1668174900000|2022-11-11 13:55:00|11216.8|11212.8|11221.5|11217.5|11221.5|11217.5|11215.3|11211.3|1812
1668175200000|2022-11-11 14:00:00|11220|11216|11218.4|11214.4|11220|11216|11216.8|11212.8|967
1668175500000|2022-11-11 14:05:00|11220|11216|11218.4|11214.4|11220|11216|11216.8|11212.8|1632
1668175800000|2022-11-11 14:10:00|11216.8|11212.8|11210.6|11206.6|11216.8|11212.8|11210.6|11206.6|1502
1668176100000|2022-11-11 14:15:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11207.5|11203.5|2644
1668176400000|2022-11-11 14:20:00|11209|11205|11209|11205|11209|11205|11205.9|11201.9|2320
1668176700000|2022-11-11 14:25:00|11210.6|11206.6|11210.6|11206.6|11213.7|11209.7|11210.6|11206.6|1101
1668177000000|2022-11-11 14:30:00|11212.2|11208.2|11209|11205|11212.2|11208.2|11209|11205|1441
1668177300000|2022-11-11 14:35:00|11210.6|11206.6|11213.7|11209.7|11213.7|11209.7|11207.5|11203.5|2764
1668177600000|2022-11-11 14:40:00|11215.3|11211.3|11216.8|11212.8|11218.4|11214.4|11213.7|11209.7|3317
1668177900000|2022-11-11 14:45:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11213.7|11209.7|1511
1668178200000|2022-11-11 14:50:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|721
1668178500000|2022-11-11 14:55:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11207.5|11203.5|6709
1668178800000|2022-11-11 15:00:00|11204.3|11200.3|11220|11216|11221.5|11217.5|11204.3|11200.3|7728
1668179100000|2022-11-11 15:05:00|11219.2|11215.2|11218.4|11214.4|11221.5|11217.5|11216.8|11212.8|3159
1668179400000|2022-11-11 15:10:00|11216.8|11212.8|11221.5|11217.5|11223.1|11219.1|11215.3|11211.3|3241
1668179700000|2022-11-11 15:15:00|11223.1|11219.1|11218.4|11214.4|11223.1|11219.1|11216.8|11212.8|2441
1668180000000|2022-11-11 15:20:00|11216.8|11212.8|11216.8|11212.8|11220|11216|11215.3|11211.3|2897
1668180300000|2022-11-11 15:25:00|11215.3|11211.3|11216.8|11212.8|11218.4|11214.4|11213.7|11209.7|2809
1668180600000|2022-11-11 15:30:00|11215.3|11211.3|11215.3|11211.3|11218.4|11214.4|11213.7|11209.7|1632
1668180900000|2022-11-11 15:35:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11210.6|11206.6|2304
1668181200000|2022-11-11 15:40:00|11216.8|11212.8|11216.8|11212.8|11220|11216|11215.3|11211.3|1456
1668181500000|2022-11-11 15:45:00|11215.3|11211.3|11216.8|11212.8|11220|11216|11215.3|11211.3|4093
1668181800000|2022-11-11 15:50:00|11215.3|11211.3|11212.2|11208.2|11218.4|11214.4|11212.2|11208.2|2034
1668182100000|2022-11-11 15:55:00|11213.7|11209.7|11218.4|11214.4|11218.4|11214.4|11213.7|11209.7|3012
1668182400000|2022-11-11 16:00:00|11216.8|11212.8|11220|11216|11221.5|11217.5|11216.8|11212.8|1606
1668182700000|2022-11-11 16:05:00|11221.5|11217.5|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|2090
1668183000000|2022-11-11 16:10:00|11222.3|11218.3|11216.8|11212.8|11223.1|11219.1|11216.8|11212.8|2520
1668183300000|2022-11-11 16:15:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|1666
1668183600000|2022-11-11 16:20:00|11215.3|11211.3|11215.3|11211.3|11218.4|11214.4|11215.3|11211.3|637
1668183900000|2022-11-11 16:25:00|11214.5|11210.5|11215.3|11211.3|11216.8|11212.8|11213.7|11209.7|2018
1668184200000|2022-11-11 16:30:00|11216.8|11212.8|11220|11216|11220|11216|11215.3|11211.3|5614
1668184500000|2022-11-11 16:35:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|939
1668184800000|2022-11-11 16:40:00|11220|11216|11218.4|11214.4|11220|11216|11216.8|11212.8|1552
1668185100000|2022-11-11 16:45:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11215.3|11211.3|1281
1668185400000|2022-11-11 16:50:00|11216.8|11212.8|11220|11216|11220|11216|11216.8|11212.8|219
1668185700000|2022-11-11 16:55:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11215.3|11211.3|1464
1668186000000|2022-11-11 17:00:00|11220|11216|11223.1|11219.1|11224.7|11220.7|11218.4|11214.4|2380
1668186300000|2022-11-11 17:05:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|1677
1668186600000|2022-11-11 17:10:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|1381
1668186900000|2022-11-11 17:15:00|||||||||525
1668187200000|2022-11-11 17:20:00|11226.2|11222.2|11229.3|11225.3|11229.3|11225.3|11226.2|11222.2|1583
1668187500000|2022-11-11 17:25:00|11227.8|11223.8|11226.2|11222.2|11229.3|11225.3|11226.2|11222.2|1679
1668187800000|2022-11-11 17:30:00|11224.7|11220.7|11227.8|11223.8|11227.8|11223.8|11224.7|11220.7|849
1668188100000|2022-11-11 17:35:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|792
1668188400000|2022-11-11 17:40:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|1450
1668188700000|2022-11-11 17:45:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|1612
1668189000000|2022-11-11 17:50:00|11230.9|11226.9|11234|11230|11234|11230|11230.9|11226.9|1374
1668189300000|2022-11-11 17:55:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|1055
1668189600000|2022-11-11 18:00:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|654
1668189900000|2022-11-11 18:05:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|1079
1668190200000|2022-11-11 18:10:00|||||||||441
1668190500000|2022-11-11 18:15:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|1868
1668190800000|2022-11-11 18:20:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|1030
1668191100000|2022-11-11 18:25:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|639
1668191400000|2022-11-11 18:30:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|720
1668191700000|2022-11-11 18:35:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|635
1668192000000|2022-11-11 18:40:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|983
1668192300000|2022-11-11 18:45:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|1262
1668192600000|2022-11-11 18:50:00|||||||||399
1668192900000|2022-11-11 18:55:00|||||||||473
1668193200000|2022-11-11 19:00:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|238
1668193500000|2022-11-11 19:05:00|11236.4|11232.4|11235.6|11231.6|11236.4|11232.4|11235.6|11231.6|840
1668193800000|2022-11-11 19:10:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11234|11230|1139
1668194100000|2022-11-11 19:15:00|11234|11230|11234|11230|11234|11230|11234|11230|434
1668194400000|2022-11-11 19:20:00|||||||||217
1668194700000|2022-11-11 19:25:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|815
1668195000000|2022-11-11 19:30:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|824
1668195300000|2022-11-11 19:35:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|1025
1668195600000|2022-11-11 19:40:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|746
1668195900000|2022-11-11 19:45:00|||||||||682
1668196200000|2022-11-11 19:50:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|2104
1668196500000|2022-11-11 19:55:00|11235.6|11231.6|11234|11230|11237.2|11233.2|11232.5|11228.5|5918
1668196800000|2022-11-11 20:00:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|3176
1668197100000|2022-11-11 20:05:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|107
1668197400000|2022-11-11 20:10:00|11231.7|11227.7|11230.9|11226.9|11231.7|11227.7|11230.9|11226.9|711
1668197700000|2022-11-11 20:15:00|||||||||478
1668198000000|2022-11-11 20:20:00|||||||||251
1668198300000|2022-11-11 20:25:00|||||||||541
1668198600000|2022-11-11 20:30:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|353
1668198900000|2022-11-11 20:35:00|||||||||179
1668199200000|2022-11-11 20:40:00|11227.8|11223.8|11230.9|11226.9|11230.9|11226.9|11227.8|11223.8|743
1668199500000|2022-11-11 20:45:00|||||||||143
1668199800000|2022-11-11 20:50:00|11232.5|11228.5|11235.6|11231.6|11235.6|11231.6|11230.9|11226.9|4988
1668200100000|2022-11-11 20:55:00|11234|11230|11234|11230|11234|11230|11232.5|11228.5|2955
1668200400000|2022-11-11 21:00:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11232.5|11228.5|5168
1668200700000|2022-11-11 21:05:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11232.5|11228.5|1154
1668201000000|2022-11-11 21:10:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|824
1668201300000|2022-11-11 21:15:00|||||||||78
1668201600000|2022-11-11 21:20:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|531
1668201900000|2022-11-11 21:25:00|||||||||153
1668202200000|2022-11-11 21:30:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|801
1668202500000|2022-11-11 21:35:00|||||||||38
1668202800000|2022-11-11 21:40:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|26
1668203100000|2022-11-11 21:45:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|279
1668203400000|2022-11-11 21:50:00|11234|11230|11234|11230|11234|11230|11234|11230|411
1668203700000|2022-11-11 21:55:00|11232.5|11228.5|11230.9|11226.9|11234|11230|11230.9|11226.9|1087
1668380400000|2022-11-13 23:00:00|11213.7|11209.7|11199.7|11195.7|11213.7|11209.7|11190.3|11186.3|3781
1668380700000|2022-11-13 23:05:00|11200.4|11196.4|11196.5|11192.5|11204.3|11200.3|11191.8|11187.8|2252
1668381000000|2022-11-13 23:10:00|11195.8|11191.8|11199.7|11195.7|11201.2|11197.2|11195|11191|1073
1668381300000|2022-11-13 23:15:00|11202.8|11198.8|11196.5|11192.5|11202.8|11198.8|11196.5|11192.5|1661
1668381600000|2022-11-13 23:20:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11195.8|11191.8|867
1668381900000|2022-11-13 23:25:00|11196.5|11192.5|11196.5|11192.5|11199.7|11195.7|11196.5|11192.5|1068
1668382200000|2022-11-13 23:30:00|11198.1|11194.1|11201.2|11197.2|11202.8|11198.8|11196.5|11192.5|1040
1668382500000|2022-11-13 23:35:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11196.5|11192.5|424
1668382800000|2022-11-13 23:40:00|11201.2|11197.2|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|361
1668383100000|2022-11-13 23:45:00|11201.2|11197.2|11201.2|11197.2|11202.8|11198.8|11199.7|11195.7|1003
1668383400000|2022-11-13 23:50:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|290
1668383700000|2022-11-13 23:55:00|11202.8|11198.8|11199.7|11195.7|11202.8|11198.8|11199.7|11195.7|497
1668384000000|2022-11-14 00:00:00|11201.2|11197.2|11201.2|11197.2|11202.8|11198.8|11199.7|11195.7|784
1668384300000|2022-11-14 00:05:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11199.7|11195.7|1074
1668384600000|2022-11-14 00:10:00|11202.8|11198.8|11196.5|11192.5|11205.9|11201.9|11196.5|11192.5|3597
1668384900000|2022-11-14 00:15:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|1662
1668385200000|2022-11-14 00:20:00|11195|11191|11196.5|11192.5|11198.1|11194.1|11195|11191|1093
1668385500000|2022-11-14 00:25:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|822
1668385800000|2022-11-14 00:30:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11193.4|11189.4|1521
1668386100000|2022-11-14 00:35:00|11196.5|11192.5|11199.7|11195.7|11201.2|11197.2|11196.5|11192.5|920
1668386400000|2022-11-14 00:40:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|546
1668386700000|2022-11-14 00:45:00|11199.7|11195.7|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|741
1668387000000|2022-11-14 00:50:00|11202.8|11198.8|11205.9|11201.9|11205.9|11201.9|11202.8|11198.8|1430
1668387300000|2022-11-14 00:55:00|11204.3|11200.3|11209|11205|11210.6|11206.6|11204.3|11200.3|2570
1668387600000|2022-11-14 01:00:00|11207.5|11203.5|11210.6|11206.6|11210.6|11206.6|11207.5|11203.5|1347
1668387900000|2022-11-14 01:05:00|11209|11205|11210.6|11206.6|11213.7|11209.7|11209|11205|2064
1668388200000|2022-11-14 01:10:00|11209|11205|11207.5|11203.5|11210.6|11206.6|11205.9|11201.9|909
1668388500000|2022-11-14 01:15:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|476
1668388800000|2022-11-14 01:20:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11205.9|11201.9|363
1668389100000|2022-11-14 01:25:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|745
1668389400000|2022-11-14 01:30:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|1037
1668389700000|2022-11-14 01:35:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|129
1668390000000|2022-11-14 01:40:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|401
1668390300000|2022-11-14 01:45:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|252
1668390600000|2022-11-14 01:50:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|541
1668390900000|2022-11-14 01:55:00|11204.3|11200.3|11202.8|11198.8|11205.9|11201.9|11202.8|11198.8|1018
1668391200000|2022-11-14 02:00:00|11201.2|11197.2|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|1076
1668391500000|2022-11-14 02:05:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|438
1668391800000|2022-11-14 02:10:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|322
1668392100000|2022-11-14 02:15:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|112
1668392400000|2022-11-14 02:20:00|11199.7|11195.7|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|463
1668392700000|2022-11-14 02:25:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11201.2|11197.2|910
1668393000000|2022-11-14 02:30:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11202.8|11198.8|793
1668393300000|2022-11-14 02:35:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|480
1668393600000|2022-11-14 02:40:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|771
1668393900000|2022-11-14 02:45:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|678
1668394200000|2022-11-14 02:50:00|11205.1|11201.1|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|325
1668394500000|2022-11-14 02:55:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|314
1668394800000|2022-11-14 03:00:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|314
1668395100000|2022-11-14 03:05:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|445
1668395400000|2022-11-14 03:10:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|485
1668395700000|2022-11-14 03:15:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|168
1668396000000|2022-11-14 03:20:00|11207.5|11203.5|11209|11205|11209|11205|11205.9|11201.9|180
1668396300000|2022-11-14 03:25:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|630
1668396600000|2022-11-14 03:30:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|255
1668396900000|2022-11-14 03:35:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|352
1668397200000|2022-11-14 03:40:00|11209|11205|11207.5|11203.5|11210.6|11206.6|11207.5|11203.5|1110
1668397500000|2022-11-14 03:45:00|||||||||295
1668397800000|2022-11-14 03:50:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|183
1668398100000|2022-11-14 03:55:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|847
1668398400000|2022-11-14 04:00:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|695
1668398700000|2022-11-14 04:05:00|11207.5|11203.5|11205.9|11201.9|11209|11205|11205.9|11201.9|335
1668399000000|2022-11-14 04:10:00|||||||||286
1668399300000|2022-11-14 04:15:00|11204.3|11200.3|11205.9|11201.9|11207.5|11203.5|11204.3|11200.3|1108
1668399600000|2022-11-14 04:20:00|11205.1|11201.1|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|923
1668399900000|2022-11-14 04:25:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|1654
1668400200000|2022-11-14 04:30:00|11202.8|11198.8|11198.1|11194.1|11202.8|11198.8|11198.1|11194.1|1320
1668400500000|2022-11-14 04:35:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|1888
1668400800000|2022-11-14 04:40:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|172
1668401100000|2022-11-14 04:45:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|1329
1668401400000|2022-11-14 04:50:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|295
1668401700000|2022-11-14 04:55:00|11198.9|11194.9|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|244
1668402000000|2022-11-14 05:00:00|11198.9|11194.9|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|932
1668402300000|2022-11-14 05:05:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|401
1668402600000|2022-11-14 05:10:00|||||||||256
1668402900000|2022-11-14 05:15:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|708
1668403200000|2022-11-14 05:20:00|11198.9|11194.9|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|573
1668403500000|2022-11-14 05:25:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|1124
1668403800000|2022-11-14 05:30:00|||||||||403
1668404100000|2022-11-14 05:35:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|953
1668404400000|2022-11-14 05:40:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|437
1668404700000|2022-11-14 05:45:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|502
1668405000000|2022-11-14 05:50:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|361
1668405300000|2022-11-14 05:55:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|463
1668405600000|2022-11-14 06:00:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|166
1668405900000|2022-11-14 06:05:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|917
1668406200000|2022-11-14 06:10:00|11199.7|11195.7|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|569
1668406500000|2022-11-14 06:15:00|11199.7|11195.7|11202.8|11198.8|11202.8|11198.8|11199.7|11195.7|363
1668406800000|2022-11-14 06:20:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|636
1668407100000|2022-11-14 06:25:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11198.1|11194.1|592
1668407400000|2022-11-14 06:30:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|521
1668407700000|2022-11-14 06:35:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|468
1668408000000|2022-11-14 06:40:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|177
1668408300000|2022-11-14 06:45:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|677
1668408600000|2022-11-14 06:50:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|118
1668408900000|2022-11-14 06:55:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|434
1668409200000|2022-11-14 07:00:00|11202.8|11198.8|11213.7|11209.7|11213.7|11209.7|11202.8|11198.8|2208
1668409500000|2022-11-14 07:05:00|11212.2|11208.2|11210.6|11206.6|11213.7|11209.7|11209|11205|1609
1668409800000|2022-11-14 07:10:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|1079
1668410100000|2022-11-14 07:15:00|11210.6|11206.6|11210.6|11206.6|11213.7|11209.7|11209|11205|1432
1668410400000|2022-11-14 07:20:00|11209|11205|11209|11205|11210.6|11206.6|11207.5|11203.5|951
1668410700000|2022-11-14 07:25:00|11207.5|11203.5|11202.8|11198.8|11207.5|11203.5|11201.2|11197.2|928
1668411000000|2022-11-14 07:30:00|11204.3|11200.3|11207.5|11203.5|11207.5|11203.5|11202.8|11198.8|2041
1668411300000|2022-11-14 07:35:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|794
1668411600000|2022-11-14 07:40:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11204.3|11200.3|1194
1668411900000|2022-11-14 07:45:00|11205.9|11201.9|11209|11205|11209|11205|11205.9|11201.9|1044
1668412200000|2022-11-14 07:50:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11204.3|11200.3|557
1668412500000|2022-11-14 07:55:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|880
1668412800000|2022-11-14 08:00:00|11202.8|11198.8|11207.5|11203.5|11209|11205|11202.8|11198.8|1743
1668413100000|2022-11-14 08:05:00|11205.9|11201.9|11202.8|11198.8|11207.5|11203.5|11199.7|11195.7|1863
1668413400000|2022-11-14 08:10:00|11204.3|11200.3|11207.5|11203.5|11207.5|11203.5|11202.8|11198.8|1549
1668413700000|2022-11-14 08:15:00|11206.7|11202.7|11201.2|11197.2|11207.5|11203.5|11201.2|11197.2|2223
1668414000000|2022-11-14 08:20:00|11202.8|11198.8|11207.5|11203.5|11209|11205|11202.8|11198.8|1658
1668414300000|2022-11-14 08:25:00|11205.9|11201.9|11205.9|11201.9|11209|11205|11204.3|11200.3|1766
1668414600000|2022-11-14 08:30:00|11207.5|11203.5|11215.3|11211.3|11215.3|11211.3|11207.5|11203.5|2074
1668414900000|2022-11-14 08:35:00|11216.8|11212.8|11220|11216|11220|11216|11213.7|11209.7|3167
1668415200000|2022-11-14 08:40:00|11218.4|11214.4|11221.5|11217.5|11221.5|11217.5|11216.8|11212.8|1915
1668415500000|2022-11-14 08:45:00|11220|11216|11220|11216|11221.5|11217.5|11218.4|11214.4|627
1668415800000|2022-11-14 08:50:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11216.8|11212.8|1146
1668416100000|2022-11-14 08:55:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|1912
1668416400000|2022-11-14 09:00:00|11218.4|11214.4|11213.7|11209.7|11218.4|11214.4|11213.7|11209.7|2382
1668416700000|2022-11-14 09:05:00|11212.2|11208.2|11207.5|11203.5|11212.2|11208.2|11205.9|11201.9|2635
1668417000000|2022-11-14 09:10:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|636
1668417300000|2022-11-14 09:15:00|11207.5|11203.5|11202.8|11198.8|11209|11205|11201.2|11197.2|3205
1668417600000|2022-11-14 09:20:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11202.8|11198.8|2023
1668417900000|2022-11-14 09:25:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|1601
1668418200000|2022-11-14 09:30:00|11205.9|11201.9|11199.7|11195.7|11205.9|11201.9|11198.1|11194.1|2249
1668418500000|2022-11-14 09:35:00|11198.1|11194.1|11199.7|11195.7|11201.2|11197.2|11198.1|11194.1|712
1668418800000|2022-11-14 09:40:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|3107
1668419100000|2022-11-14 09:45:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|1385
1668419400000|2022-11-14 09:50:00|11198.1|11194.1|11199.7|11195.7|11201.2|11197.2|11198.1|11194.1|1254
1668419700000|2022-11-14 09:55:00|11198.1|11194.1|11201.2|11197.2|11201.2|11197.2|11198.1|11194.1|1653
1668420000000|2022-11-14 10:00:00|11202.8|11198.8|11202.8|11198.8|11204.3|11200.3|11201.2|11197.2|1309
1668420300000|2022-11-14 10:05:00|11201.2|11197.2|11205.9|11201.9|11205.9|11201.9|11201.2|11197.2|1571
1668420600000|2022-11-14 10:10:00|11207.5|11203.5|11212.2|11208.2|11213.7|11209.7|11207.5|11203.5|2980
1668420900000|2022-11-14 10:15:00|11213.7|11209.7|11212.2|11208.2|11215.3|11211.3|11212.2|11208.2|1849
1668421200000|2022-11-14 10:20:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|1504
1668421500000|2022-11-14 10:25:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|1265
1668421800000|2022-11-14 10:30:00|11213.7|11209.7|11212.2|11208.2|11215.3|11211.3|11212.2|11208.2|1285
1668422100000|2022-11-14 10:35:00|11213.7|11209.7|11210.6|11206.6|11213.7|11209.7|11210.6|11206.6|1188
1668422400000|2022-11-14 10:40:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|1859
1668422700000|2022-11-14 10:45:00|11209|11205|11209|11205|11209|11205|11209|11205|607
1668423000000|2022-11-14 10:50:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11209|11205|785
1668423300000|2022-11-14 10:55:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11210.6|11206.6|806
1668423600000|2022-11-14 11:00:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|1356
1668423900000|2022-11-14 11:05:00|11212.2|11208.2|11207.5|11203.5|11212.2|11208.2|11207.5|11203.5|2009
1668424200000|2022-11-14 11:10:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|1990
1668424500000|2022-11-14 11:15:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11199.7|11195.7|3413
1668424800000|2022-11-14 11:20:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|1725
1668425100000|2022-11-14 11:25:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|1026
1668425400000|2022-11-14 11:30:00|11202.8|11198.8|11202.8|11198.8|11204.3|11200.3|11201.2|11197.2|1785
1668425700000|2022-11-14 11:35:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11202.8|11198.8|1502
1668426000000|2022-11-14 11:40:00|11202.8|11198.8|11204.3|11200.3|11205.9|11201.9|11202.8|11198.8|376
1668426300000|2022-11-14 11:45:00|11202.8|11198.8|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|1082
1668426600000|2022-11-14 11:50:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|964
1668426900000|2022-11-14 11:55:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|501
1668427200000|2022-11-14 12:00:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|1461
1668427500000|2022-11-14 12:05:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|725
1668427800000|2022-11-14 12:10:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|1774
1668428100000|2022-11-14 12:15:00|11199.7|11195.7|11201.2|11197.2|11201.2|11197.2|11198.1|11194.1|1530
1668428400000|2022-11-14 12:20:00|11199.7|11195.7|11202.8|11198.8|11202.8|11198.8|11199.7|11195.7|1810
1668428700000|2022-11-14 12:25:00|11204.3|11200.3|11207.5|11203.5|11207.5|11203.5|11204.3|11200.3|1276
1668429000000|2022-11-14 12:30:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|1510
1668429300000|2022-11-14 12:35:00|11209|11205|11207.5|11203.5|11210.6|11206.6|11207.5|11203.5|2965
1668429600000|2022-11-14 12:40:00|11209|11205|11210.6|11206.6|11212.2|11208.2|11209|11205|2565
1668429900000|2022-11-14 12:45:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|2192
1668430200000|2022-11-14 12:50:00|11205.9|11201.9|11209|11205|11210.6|11206.6|11205.9|11201.9|5555
1668430500000|2022-11-14 12:55:00|11207.5|11203.5|11205.9|11201.9|11209|11205|11205.9|11201.9|2946
1668430800000|2022-11-14 13:00:00|11204.3|11200.3|11201.2|11197.2|11204.3|11200.3|11199.7|11195.7|2114
1668431100000|2022-11-14 13:05:00|11199.7|11195.7|11204.3|11200.3|11204.3|11200.3|11199.7|11195.7|2294
1668431400000|2022-11-14 13:10:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|2687
1668431700000|2022-11-14 13:15:00|11202.8|11198.8|11204.3|11200.3|11207.5|11203.5|11202.8|11198.8|9364
1668432000000|2022-11-14 13:20:00|11205.9|11201.9|11204.3|11200.3|11212.2|11208.2|11204.3|11200.3|5416
1668432300000|2022-11-14 13:25:00|11202.8|11198.8|11199.7|11195.7|11202.8|11198.8|11198.1|11194.1|6541
1668432600000|2022-11-14 13:30:00|11198.1|11194.1|11202.8|11198.8|11204.3|11200.3|11198.1|11194.1|3027
1668432900000|2022-11-14 13:35:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11202.8|11198.8|2577
1668433200000|2022-11-14 13:40:00|11207.5|11203.5|11210.6|11206.6|11210.6|11206.6|11207.5|11203.5|3911
1668433500000|2022-11-14 13:45:00|11209|11205|11209|11205|11210.6|11206.6|11205.9|11201.9|4040
1668433800000|2022-11-14 13:50:00|11207.5|11203.5|11210.6|11206.6|11212.2|11208.2|11207.5|11203.5|2301
1668434100000|2022-11-14 13:55:00|11209|11205|11212.2|11208.2|11215.3|11211.3|11207.5|11203.5|3988
1668434400000|2022-11-14 14:00:00|11213.7|11209.7|11221.5|11217.5|11221.5|11217.5|11213.7|11209.7|4793
1668434700000|2022-11-14 14:05:00|11220|11216|11216.8|11212.8|11221.5|11217.5|11215.3|11211.3|3459
1668435000000|2022-11-14 14:10:00|11215.3|11211.3|11210.6|11206.6|11216.8|11212.8|11210.6|11206.6|3085
1668435300000|2022-11-14 14:15:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11210.6|11206.6|2424
1668435600000|2022-11-14 14:20:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|2296
1668435900000|2022-11-14 14:25:00|11213.7|11209.7|11218.4|11214.4|11220|11216|11213.7|11209.7|3255
1668436200000|2022-11-14 14:30:00|11220|11216|11213.7|11209.7|11220|11216|11213.7|11209.7|4007
1668436500000|2022-11-14 14:35:00|11215.3|11211.3|11220|11216|11220|11216|11210.6|11206.6|3818
1668436800000|2022-11-14 14:40:00|11221.5|11217.5|11213.7|11209.7|11221.5|11217.5|11213.7|11209.7|3647
1668437100000|2022-11-14 14:45:00|11215.3|11211.3|11215.3|11211.3|11218.4|11214.4|11212.2|11208.2|3576
1668437400000|2022-11-14 14:50:00|11216.8|11212.8|11212.2|11208.2|11216.8|11212.8|11210.6|11206.6|3248
1668437700000|2022-11-14 14:55:00|11213.7|11209.7|11210.6|11206.6|11213.7|11209.7|11207.5|11203.5|4103
1668438000000|2022-11-14 15:00:00|11209|11205|11209|11205|11213.7|11209.7|11205.9|11201.9|2344
1668438300000|2022-11-14 15:05:00|11207.5|11203.5|11205.9|11201.9|11210.6|11206.6|11205.9|11201.9|3096
1668438600000|2022-11-14 15:10:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11205.9|11201.9|4045
1668438900000|2022-11-14 15:15:00|11205.9|11201.9|11204.3|11200.3|11209|11205|11202.8|11198.8|4327
1668439200000|2022-11-14 15:20:00|11202.8|11198.8|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|5890
1668439500000|2022-11-14 15:25:00|11201.2|11197.2|11199.7|11195.7|11204.3|11200.3|11199.7|11195.7|5695
1668439800000|2022-11-14 15:30:00|11201.2|11197.2|11201.2|11197.2|11202.8|11198.8|11196.5|11192.5|10741
1668440100000|2022-11-14 15:35:00|11199.7|11195.7|11201.2|11197.2|11202.8|11198.8|11199.7|11195.7|6021
1668440400000|2022-11-14 15:40:00|11199.7|11195.7|11196.5|11192.5|11201.2|11197.2|11196.5|11192.5|4799
1668440700000|2022-11-14 15:45:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|5540
1668441000000|2022-11-14 15:50:00|11195|11191|11198.1|11194.1|11199.7|11195.7|11195|11191|5514
1668441300000|2022-11-14 15:55:00|11199.7|11195.7|11205.9|11201.9|11205.9|11201.9|11198.1|11194.1|4435
1668441600000|2022-11-14 16:00:00|11204.3|11200.3|11196.5|11192.5|11205.9|11201.9|11196.5|11192.5|6630
1668441900000|2022-11-14 16:05:00|11198.1|11194.1|11201.2|11197.2|11201.2|11197.2|11198.1|11194.1|2252
1668442200000|2022-11-14 16:10:00|11199.7|11195.7|11198.1|11194.1|11201.2|11197.2|11196.5|11192.5|3629
1668442500000|2022-11-14 16:15:00|11196.5|11192.5|11198.1|11194.1|11199.7|11195.7|11196.5|11192.5|2382
1668442800000|2022-11-14 16:20:00|11199.7|11195.7|11196.5|11192.5|11199.7|11195.7|11195|11191|1858
1668443100000|2022-11-14 16:25:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11195|11191|3592
1668443400000|2022-11-14 16:30:00|11195|11191|11199.7|11195.7|11199.7|11195.7|11193.4|11189.4|7737
1668443700000|2022-11-14 16:35:00|11201.2|11197.2|11204.3|11200.3|11207.5|11203.5|11199.7|11195.7|9728
1668444000000|2022-11-14 16:40:00|11202.8|11198.8|11207.5|11203.5|11209|11205|11202.8|11198.8|3438
1668444300000|2022-11-14 16:45:00|11209|11205|11213.7|11209.7|11215.3|11211.3|11209|11205|5368
1668444600000|2022-11-14 16:50:00|11212.2|11208.2|11215.3|11211.3|11215.3|11211.3|11209|11205|3497
1668444900000|2022-11-14 16:55:00|11213.7|11209.7|11212.2|11208.2|11215.3|11211.3|11210.6|11206.6|2900
1668445200000|2022-11-14 17:00:00|11213.7|11209.7|11216.8|11212.8|11218.4|11214.4|11212.2|11208.2|4074
1668445500000|2022-11-14 17:05:00|11215.3|11211.3|11215.3|11211.3|11220|11216|11215.3|11211.3|2671
1668445800000|2022-11-14 17:10:00|11216.8|11212.8|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|2219
1668446100000|2022-11-14 17:15:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11213.7|11209.7|3472
1668446400000|2022-11-14 17:20:00|11213.7|11209.7|11210.6|11206.6|11213.7|11209.7|11210.6|11206.6|2652
1668446700000|2022-11-14 17:25:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|2582
1668447000000|2022-11-14 17:30:00|11213.7|11209.7|11209|11205|11215.3|11211.3|11209|11205|1809
1668447300000|2022-11-14 17:35:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11209|11205|1839
1668447600000|2022-11-14 17:40:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11209|11205|1717
1668447900000|2022-11-14 17:45:00|11212.2|11208.2|11209|11205|11212.2|11208.2|11209|11205|1523
1668448200000|2022-11-14 17:50:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11209|11205|1198
1668448500000|2022-11-14 17:55:00|11211.4|11207.4|11210.6|11206.6|11211.4|11207.4|11210.6|11206.6|507
1668448800000|2022-11-14 18:00:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|1390
1668449100000|2022-11-14 18:05:00|||||||||300
1668449400000|2022-11-14 18:10:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11209|11205|5389
1668449700000|2022-11-14 18:15:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11210.6|11206.6|2132
1668450000000|2022-11-14 18:20:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|3349
1668450300000|2022-11-14 18:25:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|1778
1668450600000|2022-11-14 18:30:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|1893
1668450900000|2022-11-14 18:35:00|11216.8|11212.8|11213.7|11209.7|11216.8|11212.8|11212.2|11208.2|1954
1668451200000|2022-11-14 18:40:00|11212.2|11208.2|11209|11205|11213.7|11209.7|11209|11205|996
1668451500000|2022-11-14 18:45:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|1254
1668451800000|2022-11-14 18:50:00|11212.9|11208.9|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|1070
1668452100000|2022-11-14 18:55:00|11213.7|11209.7|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|5118
1668452400000|2022-11-14 19:00:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11213.7|11209.7|2675
1668452700000|2022-11-14 19:05:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|2705
1668453000000|2022-11-14 19:10:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|901
1668453300000|2022-11-14 19:15:00|11212.2|11208.2|11209|11205|11212.2|11208.2|11207.5|11203.5|3574
1668453600000|2022-11-14 19:20:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|1199
1668453900000|2022-11-14 19:25:00|11209|11205|11209|11205|11210.6|11206.6|11207.5|11203.5|3656
1668454200000|2022-11-14 19:30:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|2076
1668454500000|2022-11-14 19:35:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|927
1668454800000|2022-11-14 19:40:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|4259
1668455100000|2022-11-14 19:45:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|1487
1668455400000|2022-11-14 19:50:00|11212.2|11208.2|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|1188
1668455700000|2022-11-14 19:55:00|11216.8|11212.8|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|3706
1668456000000|2022-11-14 20:00:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|3321
1668456300000|2022-11-14 20:05:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|3256
1668456600000|2022-11-14 20:10:00|11212.2|11208.2|11204.3|11200.3|11212.2|11208.2|11204.3|11200.3|4106
1668456900000|2022-11-14 20:15:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11204.3|11200.3|1003
1668457200000|2022-11-14 20:20:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|2444
1668457500000|2022-11-14 20:25:00|11205.9|11201.9|11209|11205|11209|11205|11205.9|11201.9|3667
1668457800000|2022-11-14 20:30:00|11207.5|11203.5|11210.6|11206.6|11212.2|11208.2|11207.5|11203.5|3825
1668458100000|2022-11-14 20:35:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|2971
1668458400000|2022-11-14 20:40:00|11210.6|11206.6|11205.9|11201.9|11210.6|11206.6|11205.9|11201.9|3004
1668458700000|2022-11-14 20:45:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11204.3|11200.3|3189
1668459000000|2022-11-14 20:50:00|11204.3|11200.3|11207.5|11203.5|11207.5|11203.5|11204.3|11200.3|2874
1668459300000|2022-11-14 20:55:00|11209|11205|11210.6|11206.6|11212.2|11208.2|11207.5|11203.5|6717
1668459600000|2022-11-14 21:00:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11209|11205|8105
1668459900000|2022-11-14 21:05:00|11211.4|11207.4|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|986
1668460200000|2022-11-14 21:10:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|997
1668460500000|2022-11-14 21:15:00|||||||||208
1668460800000|2022-11-14 21:20:00|||||||||538
1668461100000|2022-11-14 21:25:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|1208
1668461400000|2022-11-14 21:30:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|1305
1668461700000|2022-11-14 21:35:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|2017
1668462000000|2022-11-14 21:40:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|944
1668462300000|2022-11-14 21:45:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|2217
1668462600000|2022-11-14 21:50:00|11220|11216|11221.5|11217.5|11223.1|11219.1|11218.4|11214.4|5130
1668462900000|2022-11-14 21:55:00|11220|11216|11218.4|11214.4|11220|11216|11216.8|11212.8|3123
1668466800000|2022-11-14 23:00:00|11216.8|11212.8|11212.2|11208.2|11216.8|11212.8|11212.2|11208.2|771
1668467100000|2022-11-14 23:05:00|||||||||80
1668467400000|2022-11-14 23:10:00|11213.7|11209.7|11216.8|11212.8|11216.8|11212.8|11213.7|11209.7|525
1668467700000|2022-11-14 23:15:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|182
1668468000000|2022-11-14 23:20:00|11212.9|11208.9|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|282
1668468300000|2022-11-14 23:25:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|383
1668468600000|2022-11-14 23:30:00|||||||||190
1668468900000|2022-11-14 23:35:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|134
1668469200000|2022-11-14 23:40:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|45
1668469500000|2022-11-14 23:45:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|271
1668469800000|2022-11-14 23:50:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|1069
1668470100000|2022-11-14 23:55:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|559
1668470400000|2022-11-15 00:00:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|102
1668470700000|2022-11-15 00:05:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|331
1668471000000|2022-11-15 00:10:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11209|11205|612
1668471300000|2022-11-15 00:15:00|11211.4|11207.4|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|131
1668471600000|2022-11-15 00:20:00|11209.8|11205.8|11212.2|11208.2|11212.2|11208.2|11209|11205|629
1668471900000|2022-11-15 00:25:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|149
1668472200000|2022-11-15 00:30:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|185
1668472500000|2022-11-15 00:35:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|174
1668472800000|2022-11-15 00:40:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11209|11205|323
1668473100000|2022-11-15 00:45:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|213
1668473400000|2022-11-15 00:50:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|274
1668473700000|2022-11-15 00:55:00|||||||||17
1668474000000|2022-11-15 01:00:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|464
1668474300000|2022-11-15 01:05:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|228
1668474600000|2022-11-15 01:10:00|11210.6|11206.6|11213.7|11209.7|11213.7|11209.7|11210.6|11206.6|93
1668474900000|2022-11-15 01:15:00|11215.3|11211.3|11220|11216|11220|11216|11215.3|11211.3|1981
1668475200000|2022-11-15 01:20:00|11220.8|11216.8|11223.1|11219.1|11223.1|11219.1|11220|11216|1210
1668475500000|2022-11-15 01:25:00|11221.5|11217.5|11220.8|11216.8|11223.1|11219.1|11220|11216|432
1668475800000|2022-11-15 01:30:00|11220|11216|11216.8|11212.8|11220|11216|11216.8|11212.8|831
1668476100000|2022-11-15 01:35:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|313
1668476400000|2022-11-15 01:40:00|11218.4|11214.4|11215.3|11211.3|11218.4|11214.4|11215.3|11211.3|172
1668476700000|2022-11-15 01:45:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|1080
1668477000000|2022-11-15 01:50:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|434
1668477300000|2022-11-15 01:55:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|95
1668477600000|2022-11-15 02:00:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|1342
1668477900000|2022-11-15 02:05:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|143
1668478200000|2022-11-15 02:10:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|424
1668478500000|2022-11-15 02:15:00|11216.8|11212.8|11209|11205|11216.8|11212.8|11209|11205|2051
1668478800000|2022-11-15 02:20:00|11210.6|11206.6|11207.5|11203.5|11210.6|11206.6|11205.9|11201.9|1424
1668479100000|2022-11-15 02:25:00|11209|11205|11205.9|11201.9|11209|11205|11204.3|11200.3|1382
1668479400000|2022-11-15 02:30:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11204.3|11200.3|248
1668479700000|2022-11-15 02:35:00|11206.7|11202.7|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|4576
1668480000000|2022-11-15 02:40:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|5797
1668480300000|2022-11-15 02:45:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|406
1668480600000|2022-11-15 02:50:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11204.3|11200.3|1157
1668480900000|2022-11-15 02:55:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|1271
1668481200000|2022-11-15 03:00:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|504
1668481500000|2022-11-15 03:05:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|142
1668481800000|2022-11-15 03:10:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|94
1668482100000|2022-11-15 03:15:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11207.5|11203.5|386
1668482400000|2022-11-15 03:20:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|486
1668482700000|2022-11-15 03:25:00|11210.6|11206.6|11207.5|11203.5|11210.6|11206.6|11207.5|11203.5|758
1668483000000|2022-11-15 03:30:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|248
1668483300000|2022-11-15 03:35:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|185
1668483600000|2022-11-15 03:40:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|343
1668483900000|2022-11-15 03:45:00|11202.8|11198.8|11207.5|11203.5|11207.5|11203.5|11202.8|11198.8|1267
1668484200000|2022-11-15 03:50:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|159
1668484500000|2022-11-15 03:55:00|||||||||24
1668484800000|2022-11-15 04:00:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|107
1668485100000|2022-11-15 04:05:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11204.3|11200.3|267
1668485400000|2022-11-15 04:10:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|118
1668485700000|2022-11-15 04:15:00|||||||||150
1668486000000|2022-11-15 04:20:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|576
1668486300000|2022-11-15 04:25:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|43
1668486600000|2022-11-15 04:30:00|||||||||21
1668486900000|2022-11-15 04:35:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|531
1668487200000|2022-11-15 04:40:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|856
1668487500000|2022-11-15 04:45:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|114
1668487800000|2022-11-15 04:50:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|371
1668488100000|2022-11-15 04:55:00|||||||||146
1668488400000|2022-11-15 05:00:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|403
1668488700000|2022-11-15 05:05:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|696
1668489000000|2022-11-15 05:10:00|||||||||17
1668489300000|2022-11-15 05:15:00|||||||||32
1668489600000|2022-11-15 05:20:00|11209|11205|11207.5|11203.5|11209|11205|11205.9|11201.9|769
1668489900000|2022-11-15 05:25:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|609
1668490200000|2022-11-15 05:30:00|11208.3|11204.3|11207.5|11203.5|11208.3|11204.3|11207.5|11203.5|123
1668490500000|2022-11-15 05:35:00|||||||||260
1668490800000|2022-11-15 05:40:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|216
1668491100000|2022-11-15 05:45:00|||||||||258
1668491400000|2022-11-15 05:50:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|179
1668491700000|2022-11-15 05:55:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|210
1668492000000|2022-11-15 06:00:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|1111
1668492300000|2022-11-15 06:05:00|11210.6|11206.6|11213.7|11209.7|11213.7|11209.7|11209|11205|1859
1668492600000|2022-11-15 06:10:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|604
1668492900000|2022-11-15 06:15:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|617
1668493200000|2022-11-15 06:20:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|227
1668493500000|2022-11-15 06:25:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|857
1668493800000|2022-11-15 06:30:00|11215.3|11211.3|11210.6|11206.6|11215.3|11211.3|11210.6|11206.6|462
1668494100000|2022-11-15 06:35:00|||||||||291
1668494400000|2022-11-15 06:40:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|445
1668494700000|2022-11-15 06:45:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|811
1668495000000|2022-11-15 06:50:00|11210.6|11206.6|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|866
1668495300000|2022-11-15 06:55:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|303
1668495600000|2022-11-15 07:00:00|11212.2|11208.2|11209|11205|11213.7|11209.7|11209|11205|2129
1668495900000|2022-11-15 07:05:00|11209.8|11205.8|11212.2|11208.2|11213.7|11209.7|11209|11205|1255
1668496200000|2022-11-15 07:10:00|11213.7|11209.7|11216.8|11212.8|11216.8|11212.8|11213.7|11209.7|1505
1668496500000|2022-11-15 07:15:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|928
1668496800000|2022-11-15 07:20:00|11218.4|11214.4|11221.5|11217.5|11221.5|11217.5|11218.4|11214.4|1573
1668497100000|2022-11-15 07:25:00|11220|11216|11220|11216|11220|11216|11216.8|11212.8|1278
1668497400000|2022-11-15 07:30:00|11218.4|11214.4|11226.2|11222.2|11226.2|11222.2|11218.4|11214.4|1841
1668497700000|2022-11-15 07:35:00|11227.8|11223.8|11229.3|11225.3|11232.5|11228.5|11227.8|11223.8|4291
1668498000000|2022-11-15 07:40:00|11227.8|11223.8|11232.5|11228.5|11234|11230|11227.8|11223.8|2838
1668498300000|2022-11-15 07:45:00|11230.9|11226.9|11238.7|11234.7|11241.8|11237.8|11230.9|11226.9|7062
1668498600000|2022-11-15 07:50:00|11240.3|11236.3|11234|11230|11241.8|11237.8|11234|11230|3268
1668498900000|2022-11-15 07:55:00|11235.6|11231.6|11234|11230|11237.2|11233.2|11234|11230|2249
1668499200000|2022-11-15 08:00:00|11232.5|11228.5|11230.9|11226.9|11234|11230|11229.3|11225.3|2039
1668499500000|2022-11-15 08:05:00|11229.3|11225.3|11226.2|11222.2|11230.9|11226.9|11226.2|11222.2|3369
1668499800000|2022-11-15 08:10:00|11224.7|11220.7|11226.2|11222.2|11227.8|11223.8|11224.7|11220.7|2495
1668500100000|2022-11-15 08:15:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11221.5|11217.5|2973
1668500400000|2022-11-15 08:20:00|11224.7|11220.7|11224.7|11220.7|11229.3|11225.3|11224.7|11220.7|1550
1668500700000|2022-11-15 08:25:00|11226.2|11222.2|11226.2|11222.2|11229.3|11225.3|11226.2|11222.2|1035
1668501000000|2022-11-15 08:30:00|11227.8|11223.8|11223.1|11219.1|11227.8|11223.8|11221.5|11217.5|1233
1668501300000|2022-11-15 08:35:00|11224.7|11220.7|11220|11216|11224.7|11220.7|11216.8|11212.8|2172
1668501600000|2022-11-15 08:40:00|11218.4|11214.4|11223.1|11219.1|11223.1|11219.1|11218.4|11214.4|840
1668501900000|2022-11-15 08:45:00|11221.5|11217.5|11226.2|11222.2|11226.2|11222.2|11221.5|11217.5|952
1668502200000|2022-11-15 08:50:00|11224.7|11220.7|11229.3|11225.3|11229.3|11225.3|11224.7|11220.7|1520
1668502500000|2022-11-15 08:55:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|1162
1668502800000|2022-11-15 09:00:00|11230.9|11226.9|11237.2|11233.2|11237.2|11233.2|11230.9|11226.9|1578
1668503100000|2022-11-15 09:05:00|11238.7|11234.7|11238.7|11234.7|11243.4|11239.4|11237.2|11233.2|1713
1668503400000|2022-11-15 09:10:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|940
1668503700000|2022-11-15 09:15:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11235.6|11231.6|1117
1668504000000|2022-11-15 09:20:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11235.6|11231.6|2386
1668504300000|2022-11-15 09:25:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|2268
1668504600000|2022-11-15 09:30:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11234|11230|1061
1668504900000|2022-11-15 09:35:00|11235.6|11231.6|11235.6|11231.6|11238.7|11234.7|11232.5|11228.5|838
1668505200000|2022-11-15 09:40:00|11234|11230|11237.2|11233.2|11238.7|11234.7|11234|11230|1004
1668505500000|2022-11-15 09:45:00|11238.7|11234.7|11238.7|11234.7|11241.8|11237.8|11237.2|11233.2|1821
1668505800000|2022-11-15 09:50:00|11240.3|11236.3|11248.1|11244.1|11249.7|11245.7|11238.7|11234.7|3673
1668506100000|2022-11-15 09:55:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11246.5|11242.5|1576
1668506400000|2022-11-15 10:00:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|2477
1668506700000|2022-11-15 10:05:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11248.1|11244.1|2486
1668507000000|2022-11-15 10:10:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11248.1|11244.1|1690
1668507300000|2022-11-15 10:15:00|11249.7|11245.7|11249.7|11245.7|11252.8|11248.8|11249.7|11245.7|1692
1668507600000|2022-11-15 10:20:00|11251.2|11247.2|11249.7|11245.7|11252.8|11248.8|11249.7|11245.7|1141
1668507900000|2022-11-15 10:25:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|1772
1668508200000|2022-11-15 10:30:00|11251.2|11247.2|11254.3|11250.3|11254.3|11250.3|11251.2|11247.2|2239
1668508500000|2022-11-15 10:35:00|11252.8|11248.8|11251.2|11247.2|11254.3|11250.3|11249.7|11245.7|1638
1668508800000|2022-11-15 10:40:00|11249.7|11245.7|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|1275
1668509100000|2022-11-15 10:45:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11248.1|11244.1|736
1668509400000|2022-11-15 10:50:00|11251.2|11247.2|11252.8|11248.8|11254.3|11250.3|11249.7|11245.7|1146
1668509700000|2022-11-15 10:55:00|11254.3|11250.3|11257.5|11253.5|11260.6|11256.6|11254.3|11250.3|3835
1668510000000|2022-11-15 11:00:00|11259|11255|11266.8|11262.8|11267.6|11263.6|11257.5|11253.5|5707
1668510300000|2022-11-15 11:05:00|11265.3|11261.3|11266.8|11262.8|11268.4|11264.4|11263.7|11259.7|4036
1668510600000|2022-11-15 11:10:00|11265.3|11261.3|11263.7|11259.7|11266.8|11262.8|11262.2|11258.2|2781
1668510900000|2022-11-15 11:15:00|11262.2|11258.2|11260.6|11256.6|11265.3|11261.3|11260.6|11256.6|1409
1668511200000|2022-11-15 11:20:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|3262
1668511500000|2022-11-15 11:25:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|974
1668511800000|2022-11-15 11:30:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|4480
1668512100000|2022-11-15 11:35:00|11259|11255|11255.9|11251.9|11259|11255|11255.9|11251.9|3043
1668512400000|2022-11-15 11:40:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|1199
1668512700000|2022-11-15 11:45:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|1877
1668513000000|2022-11-15 11:50:00|11251.2|11247.2|11257.5|11253.5|11257.5|11253.5|11251.2|11247.2|2782
1668513300000|2022-11-15 11:55:00|11259|11255|11263.7|11259.7|11263.7|11259.7|11259|11255|4884
1668513600000|2022-11-15 12:00:00|11262.2|11258.2|11257.5|11253.5|11263.7|11259.7|11255.9|11251.9|3278
1668513900000|2022-11-15 12:05:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|2819
1668514200000|2022-11-15 12:10:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11251.2|11247.2|2330
1668514500000|2022-11-15 12:15:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|2507
1668514800000|2022-11-15 12:20:00|11252.8|11248.8|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|3412
1668515100000|2022-11-15 12:25:00|11252.8|11248.8|11254.3|11250.3|11257.5|11253.5|11252.8|11248.8|3864
1668515400000|2022-11-15 12:30:00|11255.9|11251.9|11251.2|11247.2|11255.9|11251.9|11251.2|11247.2|1388
1668515700000|2022-11-15 12:35:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|2154
1668516000000|2022-11-15 12:40:00|11254.3|11250.3|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|2646
1668516300000|2022-11-15 12:45:00|11254.3|11250.3|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|2141
1668516600000|2022-11-15 12:50:00|11254.3|11250.3|11255.9|11251.9|11257.5|11253.5|11252.8|11248.8|2963
1668516900000|2022-11-15 12:55:00|11257.5|11253.5|11252.8|11248.8|11257.5|11253.5|11251.2|11247.2|3775
1668517200000|2022-11-15 13:00:00|11254.3|11250.3|11252.8|11248.8|11257.5|11253.5|11248.1|11244.1|5578
1668517500000|2022-11-15 13:05:00|11254.3|11250.3|11263.7|11259.7|11266.8|11262.8|11254.3|11250.3|4824
1668517800000|2022-11-15 13:10:00|11265.3|11261.3|11266.8|11262.8|11268.4|11264.4|11263.7|11259.7|7586
1668518100000|2022-11-15 13:15:00|11268.4|11264.4|11254.3|11250.3|11268.4|11264.4|11254.3|11250.3|4291
1668518400000|2022-11-15 13:20:00|11252.8|11248.8|11241.8|11237.8|11252.8|11248.8|11240.3|11236.3|7437
1668518700000|2022-11-15 13:25:00|11243.4|11239.4|11248.1|11244.1|11248.1|11244.1|11241.8|11237.8|4769
1668519000000|2022-11-15 13:30:00|11252.8|11248.8|11295|11291|11299.7|11295.7|11249.7|11245.7|20976
1668519300000|2022-11-15 13:35:00|11293.4|11289.4|11285.6|11281.6|11293.4|11289.4|11279.3|11275.3|13248
1668519600000|2022-11-15 13:40:00|11287.2|11283.2|11276.2|11272.2|11287.2|11283.2|11274.7|11270.7|12749
1668519900000|2022-11-15 13:45:00|11274.7|11270.7|11271.5|11267.5|11279.3|11275.3|11270|11266|11105
1668520200000|2022-11-15 13:50:00|11273.1|11269.1|11268.4|11264.4|11274.7|11270.7|11259|11255|8059
1668520500000|2022-11-15 13:55:00|11266.8|11262.8|11274.7|11270.7|11274.7|11270.7|11266.8|11262.8|3383
1668520800000|2022-11-15 14:00:00|11276.2|11272.2|11274.7|11270.7|11282.5|11278.5|11273.1|11269.1|5173
1668521100000|2022-11-15 14:05:00|11273.1|11269.1|11280.9|11276.9|11280.9|11276.9|11271.5|11267.5|4175
1668521400000|2022-11-15 14:10:00|11282.5|11278.5|11268.4|11264.4|11284|11280|11266.8|11262.8|4883
1668521700000|2022-11-15 14:15:00|11266.8|11262.8|11262.2|11258.2|11266.8|11262.8|11260.6|11256.6|5157
1668522000000|2022-11-15 14:20:00|11260.6|11256.6|11262.2|11258.2|11268.4|11264.4|11257.5|11253.5|5822
1668522300000|2022-11-15 14:25:00|11263.7|11259.7|11254.3|11250.3|11263.7|11259.7|11251.2|11247.2|5376
1668522600000|2022-11-15 14:30:00|11255.9|11251.9|11249.7|11245.7|11257.5|11253.5|11246.5|11242.5|8025
1668522900000|2022-11-15 14:35:00|11248.1|11244.1|11252.8|11248.8|11254.3|11250.3|11248.1|11244.1|5330
1668523200000|2022-11-15 14:40:00|11251.2|11247.2|11252.8|11248.8|11254.3|11250.3|11248.1|11244.1|3879
1668523500000|2022-11-15 14:45:00|11251.2|11247.2|11252.8|11248.8|11255.9|11251.9|11248.1|11244.1|4644
1668523800000|2022-11-15 14:50:00|11254.3|11250.3|11245|11241|11254.3|11250.3|11245|11241|5934
1668524100000|2022-11-15 14:55:00|11246.5|11242.5|11259|11255|11259|11255|11246.5|11242.5|4764
1668524400000|2022-11-15 15:00:00|11257.5|11253.5|11263.7|11259.7|11265.3|11261.3|11255.9|11251.9|4574
1668524700000|2022-11-15 15:05:00|11262.2|11258.2|11259|11255|11263.7|11259.7|11257.5|11253.5|4987
1668525000000|2022-11-15 15:10:00|11260.6|11256.6|11259|11255|11265.3|11261.3|11257.5|11253.5|2538
1668525300000|2022-11-15 15:15:00|11257.5|11253.5|11260.6|11256.6|11260.6|11256.6|11255.9|11251.9|3316
1668525600000|2022-11-15 15:20:00|11259|11255|11262.2|11258.2|11263.7|11259.7|11257.5|11253.5|1642
1668525900000|2022-11-15 15:25:00|11263.7|11259.7|11266.8|11262.8|11268.4|11264.4|11262.2|11258.2|4528
1668526200000|2022-11-15 15:30:00|11265.3|11261.3|11262.2|11258.2|11268.4|11264.4|11262.2|11258.2|3560
1668526500000|2022-11-15 15:35:00|11263.7|11259.7|11259|11255|11265.3|11261.3|11259|11255|2077
1668526800000|2022-11-15 15:40:00|11257.5|11253.5|11251.2|11247.2|11257.5|11253.5|11251.2|11247.2|3137
1668527100000|2022-11-15 15:45:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11248.1|11244.1|3743
1668527400000|2022-11-15 15:50:00|11249.7|11245.7|11254.3|11250.3|11255.9|11251.9|11248.1|11244.1|3294
1668527700000|2022-11-15 15:55:00|11255.9|11251.9|11254.3|11250.3|11258.3|11254.3|11252.8|11248.8|2807
1668528000000|2022-11-15 16:00:00|11252.8|11248.8|11257.5|11253.5|11257.5|11253.5|11251.2|11247.2|4115
1668528300000|2022-11-15 16:05:00|11255.9|11251.9|11260.6|11256.6|11263.7|11259.7|11255.9|11251.9|1761
1668528600000|2022-11-15 16:10:00|11259|11255|11260.6|11256.6|11262.2|11258.2|11255.9|11251.9|1421
1668528900000|2022-11-15 16:15:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11260.6|11256.6|3771
1668529200000|2022-11-15 16:20:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11259|11255|3475
1668529500000|2022-11-15 16:25:00|11260.6|11256.6|11254.3|11250.3|11260.6|11256.6|11254.3|11250.3|1755
1668529800000|2022-11-15 16:30:00|11255.9|11251.9|11254.3|11250.3|11257.5|11253.5|11252.8|11248.8|2337
1668530100000|2022-11-15 16:35:00|11252.8|11248.8|11246.5|11242.5|11252.8|11248.8|11245|11241|2145
1668530400000|2022-11-15 16:40:00|11245|11241|11245|11241|11248.1|11244.1|11243.4|11239.4|1961
1668530700000|2022-11-15 16:45:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11245|11241|2981
1668531000000|2022-11-15 16:50:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11245|11241|1727
1668531300000|2022-11-15 16:55:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|1018
1668531600000|2022-11-15 17:00:00|11245|11241|11238.7|11234.7|11245|11241|11238.7|11234.7|2364
1668531900000|2022-11-15 17:05:00|11237.2|11233.2|11241.8|11237.8|11243.4|11239.4|11237.2|11233.2|4519
1668532200000|2022-11-15 17:10:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|1625
1668532500000|2022-11-15 17:15:00|11242.6|11238.6|11240.3|11236.3|11243.4|11239.4|11240.3|11236.3|6414
1668532800000|2022-11-15 17:20:00|11238.7|11234.7|11243.4|11239.4|11243.4|11239.4|11238.7|11234.7|848
1668533100000|2022-11-15 17:25:00|11245|11241|11245|11241|11248.1|11244.1|11243.4|11239.4|2126
1668533400000|2022-11-15 17:30:00|11246.5|11242.5|11243.4|11239.4|11246.5|11242.5|11241.8|11237.8|2317
1668533700000|2022-11-15 17:35:00|11245|11241|11245|11241|11246.5|11242.5|11243.4|11239.4|1646
1668534000000|2022-11-15 17:40:00|11243.4|11239.4|11241.8|11237.8|11245|11241|11240.3|11236.3|2387
1668534300000|2022-11-15 17:45:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|1660
1668534600000|2022-11-15 17:50:00|11240.3|11236.3|11238.7|11234.7|11241.8|11237.8|11237.2|11233.2|1781
1668534900000|2022-11-15 17:55:00|11237.2|11233.2|11235.6|11231.6|11238.7|11234.7|11235.6|11231.6|5332
1668535200000|2022-11-15 18:00:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11234|11230|1915
1668535500000|2022-11-15 18:05:00|11234|11230|11229.3|11225.3|11235.6|11231.6|11229.3|11225.3|2547
1668535800000|2022-11-15 18:10:00|11227.8|11223.8|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|4949
1668536100000|2022-11-15 18:15:00|11227.8|11223.8|11234|11230|11235.6|11231.6|11227.8|11223.8|5470
1668536400000|2022-11-15 18:20:00|11235.6|11231.6|11249.7|11245.7|11251.2|11247.2|11232.5|11228.5|10625
1668536700000|2022-11-15 18:25:00|11248.1|11244.1|11268.4|11264.4|11274.7|11270.7|11248.1|11244.1|10347
1668537000000|2022-11-15 18:30:00|11266.8|11262.8|11271.5|11267.5|11273.1|11269.1|11257.5|11253.5|11214
1668537300000|2022-11-15 18:35:00|11273.1|11269.1|11274.7|11270.7|11279.3|11275.3|11270|11266|9531
1668537600000|2022-11-15 18:40:00|11273.1|11269.1|11270|11266|11277.8|11273.8|11268.4|11264.4|10109
1668537900000|2022-11-15 18:45:00|11268.4|11264.4|11270|11266|11270|11266|11263.7|11259.7|8834
1668538200000|2022-11-15 18:50:00|11271.5|11267.5|11260.6|11256.6|11273.1|11269.1|11257.5|11253.5|6586
1668538500000|2022-11-15 18:55:00|11259.8|11255.8|11262.2|11258.2|11263.7|11259.7|11257.5|11253.5|5987
1668538800000|2022-11-15 19:00:00|11260.6|11256.6|11265.3|11261.3|11265.3|11261.3|11257.5|11253.5|3965
1668539100000|2022-11-15 19:05:00|11263.7|11259.7|11266.8|11262.8|11268.4|11264.4|11263.7|11259.7|6115
1668539400000|2022-11-15 19:10:00|11265.3|11261.3|11255.9|11251.9|11265.3|11261.3|11252.8|11248.8|10602
1668539700000|2022-11-15 19:15:00|11257.5|11253.5|11249.7|11245.7|11259|11255|11249.7|11245.7|4167
1668540000000|2022-11-15 19:20:00|11251.2|11247.2|11246.5|11242.5|11251.2|11247.2|11241.8|11237.8|10490
1668540300000|2022-11-15 19:25:00|11245|11241|11243.4|11239.4|11246.5|11242.5|11240.3|11236.3|5650
1668540600000|2022-11-15 19:30:00|11241.8|11237.8|11246.5|11242.5|11249.7|11245.7|11240.3|11236.3|5610
1668540900000|2022-11-15 19:35:00|11248.1|11244.1|11245|11241|11251.2|11247.2|11245|11241|2928
1668541200000|2022-11-15 19:40:00|11246.5|11242.5|11248.1|11244.1|11251.2|11247.2|11245|11241|2474
1668541500000|2022-11-15 19:45:00|11246.5|11242.5|11251.2|11247.2|11252.8|11248.8|11246.5|11242.5|3021
1668541800000|2022-11-15 19:50:00|11249.7|11245.7|11259|11255|11259|11255|11249.7|11245.7|1907
1668542100000|2022-11-15 19:55:00|11257.5|11253.5|11259|11255|11259|11255|11252.8|11248.8|7223
1668542400000|2022-11-15 20:00:00|11257.5|11253.5|11259|11255|11260.6|11256.6|11254.3|11250.3|3994
1668542700000|2022-11-15 20:05:00|11257.5|11253.5|11260.6|11256.6|11262.2|11258.2|11257.5|11253.5|3334
1668543000000|2022-11-15 20:10:00|11262.2|11258.2|11260.6|11256.6|11263.7|11259.7|11259|11255|2359
1668543300000|2022-11-15 20:15:00|11262.2|11258.2|11259|11255|11262.2|11258.2|11257.5|11253.5|1265
1668543600000|2022-11-15 20:20:00|11257.5|11253.5|11255.9|11251.9|11259|11255|11255.9|11251.9|1220
1668543900000|2022-11-15 20:25:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|1390
1668544200000|2022-11-15 20:30:00|11254.3|11250.3|11263.7|11259.7|11263.7|11259.7|11254.3|11250.3|2610
1668544500000|2022-11-15 20:35:00|11265.3|11261.3|11260.6|11256.6|11265.3|11261.3|11260.6|11256.6|1408
1668544800000|2022-11-15 20:40:00|11259|11255|11266.8|11262.8|11266.8|11262.8|11259|11255|2777
1668545100000|2022-11-15 20:45:00|11265.3|11261.3|11266.8|11262.8|11268.4|11264.4|11263.7|11259.7|2485
1668545400000|2022-11-15 20:50:00|11268.4|11264.4|11270|11266|11270|11266|11265.3|11261.3|3189
1668545700000|2022-11-15 20:55:00|11268.4|11264.4|11270|11266|11273.1|11269.1|11268.4|11264.4|3473
1668546000000|2022-11-15 21:00:00|11268.4|11264.4|11285.6|11281.6|11285.6|11281.6|11268.4|11264.4|7282
1668546300000|2022-11-15 21:05:00|11282.5|11278.5|11277.8|11273.8|11282.5|11278.5|11276.2|11272.2|2866
1668546600000|2022-11-15 21:10:00|11276.2|11272.2|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|3463
1668546900000|2022-11-15 21:15:00|11279.3|11275.3|11277.8|11273.8|11284|11280|11276.2|11272.2|2572
1668547200000|2022-11-15 21:20:00|11276.2|11272.2|11279.3|11275.3|11280.9|11276.9|11276.2|11272.2|3553
1668547500000|2022-11-15 21:25:00|11280.9|11276.9|11280.9|11276.9|11284|11280|11279.3|11275.3|2930
1668547800000|2022-11-15 21:30:00|11282.5|11278.5|11279.3|11275.3|11282.5|11278.5|11276.2|11272.2|1770
1668548100000|2022-11-15 21:35:00|11277.8|11273.8|11274.7|11270.7|11279.3|11275.3|11274.7|11270.7|1938
1668548400000|2022-11-15 21:40:00|11273.1|11269.1|11273.1|11269.1|11276.2|11272.2|11271.5|11267.5|1168
1668548700000|2022-11-15 21:45:00|11273.9|11269.9|11271.5|11267.5|11276.2|11272.2|11271.5|11267.5|2339
1668549000000|2022-11-15 21:50:00|11273.1|11269.1|11270|11266|11273.1|11269.1|11268.4|11264.4|2103
1668549300000|2022-11-15 21:55:00|11268.4|11264.4|11276.2|11272.2|11276.2|11272.2|11268.4|11264.4|2711
1668553200000|2022-11-15 23:00:00|11266.8|11262.8|11270|11266|11271.5|11267.5|11263.7|11259.7|1022
1668553500000|2022-11-15 23:05:00|11271.5|11267.5|11273.1|11269.1|11274.7|11270.7|11270|11266|450
1668553800000|2022-11-15 23:10:00|11274.7|11270.7|11277.8|11273.8|11279.3|11275.3|11274.7|11270.7|751
1668554100000|2022-11-15 23:15:00|11276.2|11272.2|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|1138
1668554400000|2022-11-15 23:20:00|11279.3|11275.3|11276.2|11272.2|11279.3|11275.3|11276.2|11272.2|197
1668554700000|2022-11-15 23:25:00|11274.7|11270.7|11279.3|11275.3|11279.3|11275.3|11274.7|11270.7|441
1668555000000|2022-11-15 23:30:00|11277.8|11273.8|11276.2|11272.2|11278.6|11274.6|11276.2|11272.2|664
1668555300000|2022-11-15 23:35:00|11274.7|11270.7|11276.2|11272.2|11279.3|11275.3|11274.7|11270.7|148
1668555600000|2022-11-15 23:40:00|11275.4|11271.4|11274.7|11270.7|11275.4|11271.4|11271.5|11267.5|861
1668555900000|2022-11-15 23:45:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11271.5|11267.5|694
1668556200000|2022-11-15 23:50:00|11273.1|11269.1|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|338
1668556500000|2022-11-15 23:55:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11271.5|11267.5|315
1668556800000|2022-11-16 00:00:00|11276.2|11272.2|11270|11266|11277.8|11273.8|11268.4|11264.4|1455
1668557100000|2022-11-16 00:05:00|11268.4|11264.4|11265.3|11261.3|11270|11266|11265.3|11261.3|1200
1668557400000|2022-11-16 00:10:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11265.3|11261.3|884
1668557700000|2022-11-16 00:15:00|11268.4|11264.4|11271.5|11267.5|11271.5|11267.5|11266.8|11262.8|1475
1668558000000|2022-11-16 00:20:00|11273.1|11269.1|11268.4|11264.4|11273.1|11269.1|11266.8|11262.8|2478
1668558300000|2022-11-16 00:25:00|11266.8|11262.8|11266.1|11262.1|11268.4|11264.4|11265.3|11261.3|689
1668558600000|2022-11-16 00:30:00|11263.7|11259.7|11271.5|11267.5|11273.1|11269.1|11260.6|11256.6|3063
1668558900000|2022-11-16 00:35:00|11273.1|11269.1|11285.6|11281.6|11286.4|11282.4|11271.5|11267.5|2617
1668559200000|2022-11-16 00:40:00|11284|11280|11280.9|11276.9|11285.6|11281.6|11280.9|11276.9|1325
1668559500000|2022-11-16 00:45:00|11282.5|11278.5|11280.9|11276.9|11285.6|11281.6|11279.3|11275.3|482
1668559800000|2022-11-16 00:50:00|11281.7|11277.7|11279.3|11275.3|11282.5|11278.5|11279.3|11275.3|511
1668560100000|2022-11-16 00:55:00|11280.9|11276.9|11280.9|11276.9|11284|11280|11279.3|11275.3|446
1668560400000|2022-11-16 01:00:00|11279.3|11275.3|11277.8|11273.8|11280.9|11276.9|11276.2|11272.2|1187
1668560700000|2022-11-16 01:05:00|11277|11273|11273.1|11269.1|11277.8|11273.8|11273.1|11269.1|438
1668561000000|2022-11-16 01:10:00|11271.5|11267.5|11273.1|11269.1|11274.7|11270.7|11270|11266|1821
1668561300000|2022-11-16 01:15:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|535
1668561600000|2022-11-16 01:20:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|382
1668561900000|2022-11-16 01:25:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|325
1668562200000|2022-11-16 01:30:00|11271.5|11267.5|11266.8|11262.8|11271.5|11267.5|11265.3|11261.3|1647
1668562500000|2022-11-16 01:35:00|11267.6|11263.6|11268.4|11264.4|11271.5|11267.5|11267.6|11263.6|664
1668562800000|2022-11-16 01:40:00|11270|11266|11268.4|11264.4|11270|11266|11266.8|11262.8|1130
1668563100000|2022-11-16 01:45:00|11270|11266|11268.4|11264.4|11270|11266|11266.8|11262.8|678
1668563400000|2022-11-16 01:50:00|11266.8|11262.8|11271.5|11267.5|11271.5|11267.5|11266.8|11262.8|717
1668563700000|2022-11-16 01:55:00|11270|11266|11268.4|11264.4|11270|11266|11266.8|11262.8|431
1668564000000|2022-11-16 02:00:00|11270|11266|11266.8|11262.8|11270|11266|11266.8|11262.8|657
1668564300000|2022-11-16 02:05:00|11265.3|11261.3|11268.4|11264.4|11270|11266|11265.3|11261.3|781
1668564600000|2022-11-16 02:10:00|11270|11266|11268.4|11264.4|11270|11266|11266.8|11262.8|346
1668564900000|2022-11-16 02:15:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|475
1668565200000|2022-11-16 02:20:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|778
1668565500000|2022-11-16 02:25:00|11264.5|11260.5|11262.2|11258.2|11264.5|11260.5|11260.6|11256.6|816
1668565800000|2022-11-16 02:30:00|11260.6|11256.6|11255.9|11251.9|11262.2|11258.2|11255.9|11251.9|2550
1668566100000|2022-11-16 02:35:00|11254.3|11250.3|11254.3|11250.3|11257.5|11253.5|11254.3|11250.3|1320
1668566400000|2022-11-16 02:40:00|11255.1|11251.1|11255.9|11251.9|11255.9|11251.9|11252.8|11248.8|1425
1668566700000|2022-11-16 02:45:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|483
1668567000000|2022-11-16 02:50:00|11259|11255|11259|11255|11260.6|11256.6|11257.5|11253.5|812
1668567300000|2022-11-16 02:55:00|11257.5|11253.5|11260.6|11256.6|11260.6|11256.6|11257.5|11253.5|1052
1668567600000|2022-11-16 03:00:00|11259.8|11255.8|11259|11255|11260.6|11256.6|11259|11255|438
1668567900000|2022-11-16 03:05:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|1328
1668568200000|2022-11-16 03:10:00|11259.8|11255.8|11257.5|11253.5|11260.6|11256.6|11255.9|11251.9|879
1668568500000|2022-11-16 03:15:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|369
1668568800000|2022-11-16 03:20:00|11254.3|11250.3|11257.5|11253.5|11257.5|11253.5|11254.3|11250.3|644
1668569100000|2022-11-16 03:25:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|425
1668569400000|2022-11-16 03:30:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|165
1668569700000|2022-11-16 03:35:00|11259|11255|11255.9|11251.9|11259|11255|11255.9|11251.9|850
1668570000000|2022-11-16 03:40:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|380
1668570300000|2022-11-16 03:45:00|||||||||300
1668570600000|2022-11-16 03:50:00|11257.5|11253.5|11257.5|11253.5|11260.6|11256.6|11257.5|11253.5|214
1668570900000|2022-11-16 03:55:00|11255.9|11251.9|11259|11255|11259|11255|11255.9|11251.9|724
1668571200000|2022-11-16 04:00:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|277
1668571500000|2022-11-16 04:05:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|279
1668571800000|2022-11-16 04:10:00|11254.3|11250.3|11252.8|11248.8|11255.9|11251.9|11252.8|11248.8|469
1668572100000|2022-11-16 04:15:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|872
1668572400000|2022-11-16 04:20:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|828
1668572700000|2022-11-16 04:25:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|429
1668573000000|2022-11-16 04:30:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|411
1668573300000|2022-11-16 04:35:00|11249.7|11245.7|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|686
1668573600000|2022-11-16 04:40:00|11249.7|11245.7|11252.8|11248.8|11252.8|11248.8|11249.7|11245.7|693
1668573900000|2022-11-16 04:45:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|296
1668574200000|2022-11-16 04:50:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|186
1668574500000|2022-11-16 04:55:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|323
1668574800000|2022-11-16 05:00:00|11246.5|11242.5|11245|11241|11248.1|11244.1|11245|11241|1226
1668575100000|2022-11-16 05:05:00|11243.4|11239.4|11241.8|11237.8|11245|11241|11238.7|11234.7|2746
1668575400000|2022-11-16 05:10:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11241.1|11237.1|453
1668575700000|2022-11-16 05:15:00|11245|11241|11240.3|11236.3|11245|11241|11240.3|11236.3|1068
1668576000000|2022-11-16 05:20:00|11241.1|11237.1|11240.3|11236.3|11243.4|11239.4|11240.3|11236.3|778
1668576300000|2022-11-16 05:25:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|584
1668576600000|2022-11-16 05:30:00|11238.7|11234.7|11241.8|11237.8|11243.4|11239.4|11238.7|11234.7|1089
1668576900000|2022-11-16 05:35:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|241
1668577200000|2022-11-16 05:40:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|378
1668577500000|2022-11-16 05:45:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|166
1668577800000|2022-11-16 05:50:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|942
1668578100000|2022-11-16 05:55:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|380
1668578400000|2022-11-16 06:00:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|319
1668578700000|2022-11-16 06:05:00|||||||||69
1668579000000|2022-11-16 06:10:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|266
1668579300000|2022-11-16 06:15:00|11239.5|11235.5|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|331
1668579600000|2022-11-16 06:20:00|11241.1|11237.1|11238.7|11234.7|11241.8|11237.8|11238.7|11234.7|514
1668579900000|2022-11-16 06:25:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11238.7|11234.7|827
1668580200000|2022-11-16 06:30:00|11240.3|11236.3|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|760
1668580500000|2022-11-16 06:35:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|556
1668580800000|2022-11-16 06:40:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|516
1668581100000|2022-11-16 06:45:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|352
1668581400000|2022-11-16 06:50:00|11240.3|11236.3|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|786
1668581700000|2022-11-16 06:55:00|11243.4|11239.4|11241.8|11237.8|11245|11241|11238.7|11234.7|1001
1668582000000|2022-11-16 07:00:00|11240.3|11236.3|11234|11230|11240.3|11236.3|11232.5|11228.5|5117
1668582300000|2022-11-16 07:05:00|11234.8|11230.8|11232.5|11228.5|11234.8|11230.8|11230.9|11226.9|1876
1668582600000|2022-11-16 07:10:00|11233.3|11229.3|11230.9|11226.9|11234|11230|11229.3|11225.3|989
1668582900000|2022-11-16 07:15:00|11232.5|11228.5|11235.6|11231.6|11235.6|11231.6|11227.8|11223.8|1680
1668583200000|2022-11-16 07:20:00|11234|11230|11235.6|11231.6|11237.2|11233.2|11232.5|11228.5|1820
1668583500000|2022-11-16 07:25:00|11237.2|11233.2|11238.7|11234.7|11240.3|11236.3|11234|11230|1021
1668583800000|2022-11-16 07:30:00|11240.3|11236.3|11241.8|11237.8|11243.4|11239.4|11237.2|11233.2|3095
1668584100000|2022-11-16 07:35:00|11240.3|11236.3|11246.5|11242.5|11246.5|11242.5|11240.3|11236.3|1703
1668584400000|2022-11-16 07:40:00|11248.1|11244.1|11243.4|11239.4|11249.7|11245.7|11243.4|11239.4|3771
1668584700000|2022-11-16 07:45:00|11245|11241|11245|11241|11246.5|11242.5|11243.4|11239.4|397
1668585000000|2022-11-16 07:50:00|11246.5|11242.5|11249.7|11245.7|11251.2|11247.2|11246.5|11242.5|1369
1668585300000|2022-11-16 07:55:00|11251.2|11247.2|11249.7|11245.7|11252.8|11248.8|11248.1|11244.1|1664
1668585600000|2022-11-16 08:00:00|11248.1|11244.1|11252.8|11248.8|11252.8|11248.8|11246.5|11242.5|3795
1668585900000|2022-11-16 08:05:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11251.2|11247.2|3010
1668586200000|2022-11-16 08:10:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|1510
1668586500000|2022-11-16 08:15:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11252.8|11248.8|1768
1668586800000|2022-11-16 08:20:00|11255.9|11251.9|11254.3|11250.3|11257.5|11253.5|11254.3|11250.3|1092
1668587100000|2022-11-16 08:25:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|1201
1668587400000|2022-11-16 08:30:00|11252.8|11248.8|11248.1|11244.1|11252.8|11248.8|11248.1|11244.1|2101
1668587700000|2022-11-16 08:35:00|11246.5|11242.5|11243.4|11239.4|11248.1|11244.1|11243.4|11239.4|2498
1668588000000|2022-11-16 08:40:00|11245|11241|11245|11241|11246.5|11242.5|11243.4|11239.4|1643
1668588300000|2022-11-16 08:45:00|11243.4|11239.4|11245|11241|11249.7|11245.7|11243.4|11239.4|2462
1668588600000|2022-11-16 08:50:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|718
1668588900000|2022-11-16 08:55:00|11246.5|11242.5|11245|11241|11248.1|11244.1|11245|11241|2036
1668589200000|2022-11-16 09:00:00|11246.5|11242.5|11245|11241|11249.7|11245.7|11243.4|11239.4|2671
1668589500000|2022-11-16 09:05:00|11243.4|11239.4|11248.1|11244.1|11249.7|11245.7|11243.4|11239.4|2540
1668589800000|2022-11-16 09:10:00|11248.9|11244.9|11254.3|11250.3|11254.3|11250.3|11248.1|11244.1|1631
1668590100000|2022-11-16 09:15:00|11252.8|11248.8|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|453
1668590400000|2022-11-16 09:20:00|11252.8|11248.8|11249.7|11245.7|11252.8|11248.8|11249.7|11245.7|1009
1668590700000|2022-11-16 09:25:00|11248.1|11244.1|11252.8|11248.8|11252.8|11248.8|11248.1|11244.1|1403
1668591000000|2022-11-16 09:30:00|11251.2|11247.2|11254.3|11250.3|11254.3|11250.3|11251.2|11247.2|813
1668591300000|2022-11-16 09:35:00|11252.8|11248.8|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|708
1668591600000|2022-11-16 09:40:00|11253.6|11249.6|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|724
1668591900000|2022-11-16 09:45:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|371
1668592200000|2022-11-16 09:50:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|2356
1668592500000|2022-11-16 09:55:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11255.9|11251.9|959
1668592800000|2022-11-16 10:00:00|11255.9|11251.9|11259|11255|11259|11255|11255.9|11251.9|1242
1668593100000|2022-11-16 10:05:00|11260.6|11256.6|11262.2|11258.2|11263.7|11259.7|11257.5|11253.5|2410
1668593400000|2022-11-16 10:10:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11260.6|11256.6|716
1668593700000|2022-11-16 10:15:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11262.2|11258.2|657
1668594000000|2022-11-16 10:20:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|847
1668594300000|2022-11-16 10:25:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|2049
1668594600000|2022-11-16 10:30:00|11268.4|11264.4|11263.7|11259.7|11270|11266|11263.7|11259.7|2119
1668594900000|2022-11-16 10:35:00|11265.3|11261.3|11263.7|11259.7|11268.4|11264.4|11263.7|11259.7|2083
1668595200000|2022-11-16 10:40:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11262.2|11258.2|939
1668595500000|2022-11-16 10:45:00|11263.7|11259.7|11265.3|11261.3|11266.8|11262.8|11262.2|11258.2|596
1668595800000|2022-11-16 10:50:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|943
1668596100000|2022-11-16 10:55:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|852
1668596400000|2022-11-16 11:00:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|1188
1668596700000|2022-11-16 11:05:00|11263.7|11259.7|11262.2|11258.2|11265.3|11261.3|11260.6|11256.6|811
1668597000000|2022-11-16 11:10:00|11263.7|11259.7|11262.2|11258.2|11265.3|11261.3|11260.6|11256.6|764
1668597300000|2022-11-16 11:15:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|553
1668597600000|2022-11-16 11:20:00|11265.3|11261.3|11262.2|11258.2|11265.3|11261.3|11262.2|11258.2|682
1668597900000|2022-11-16 11:25:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|713
1668598200000|2022-11-16 11:30:00|11262.2|11258.2|11266.8|11262.8|11268.4|11264.4|11262.2|11258.2|1640
1668598500000|2022-11-16 11:35:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|771
1668598800000|2022-11-16 11:40:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|1002
1668599100000|2022-11-16 11:45:00|11268.4|11264.4|11270|11266|11271.5|11267.5|11268.4|11264.4|973
1668599400000|2022-11-16 11:50:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|1326
1668599700000|2022-11-16 11:55:00|11268.4|11264.4|11270|11266|11271.5|11267.5|11268.4|11264.4|1051
1668600000000|2022-11-16 12:00:00|11271.5|11267.5|11274.7|11270.7|11274.7|11270.7|11270|11266|2261
1668600300000|2022-11-16 12:05:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|1040
1668600600000|2022-11-16 12:10:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11271.5|11267.5|1105
1668600900000|2022-11-16 12:15:00|11273.1|11269.1|11273.1|11269.1|11276.2|11272.2|11273.1|11269.1|2404
1668601200000|2022-11-16 12:20:00|11274.7|11270.7|11277.8|11273.8|11279.3|11275.3|11273.1|11269.1|4619
1668601500000|2022-11-16 12:25:00|11279.3|11275.3|11276.2|11272.2|11279.3|11275.3|11276.2|11272.2|1353
1668601800000|2022-11-16 12:30:00|11274.7|11270.7|11282.5|11278.5|11284|11280|11274.7|11270.7|2397
1668602100000|2022-11-16 12:35:00|11280.9|11276.9|11277|11273|11280.9|11276.9|11276.2|11272.2|1928
1668602400000|2022-11-16 12:40:00|11276.2|11272.2|11279.3|11275.3|11280.9|11276.9|11276.2|11272.2|1090
1668602700000|2022-11-16 12:45:00|11277.8|11273.8|11280.9|11276.9|11280.9|11276.9|11277.8|11273.8|1340
1668603000000|2022-11-16 12:50:00|11280.1|11276.1|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|1895
1668603300000|2022-11-16 12:55:00|11280.9|11276.9|11277.8|11273.8|11280.9|11276.9|11276.2|11272.2|2279
1668603600000|2022-11-16 13:00:00|11276.2|11272.2|11279.3|11275.3|11280.9|11276.9|11276.2|11272.2|2337
1668603900000|2022-11-16 13:05:00|11277.8|11273.8|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|3657
1668604200000|2022-11-16 13:10:00|11277.8|11273.8|11279.3|11275.3|11282.5|11278.5|11277.8|11273.8|1823
1668604500000|2022-11-16 13:15:00|11277.8|11273.8|11276.2|11272.2|11279.3|11275.3|11274.7|11270.7|3588
1668604800000|2022-11-16 13:20:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11274.7|11270.7|4722
1668605100000|2022-11-16 13:25:00|11276.2|11272.2|11275.4|11271.4|11279.3|11275.3|11273.1|11269.1|4394
1668605400000|2022-11-16 13:30:00|11276.2|11272.2|11254.3|11250.3|11276.2|11272.2|11252.8|11248.8|17984
1668605700000|2022-11-16 13:35:00|11255.9|11251.9|11260.6|11256.6|11263.7|11259.7|11254.3|11250.3|6029
1668606000000|2022-11-16 13:40:00|11262.2|11258.2|11270|11266|11270|11266|11259|11255|4126
1668606300000|2022-11-16 13:45:00|11268.4|11264.4|11276.2|11272.2|11279.3|11275.3|11268.4|11264.4|6896
1668606600000|2022-11-16 13:50:00|11274.7|11270.7|11277.8|11273.8|11277.8|11273.8|11270|11266|4075
1668606900000|2022-11-16 13:55:00|11279.3|11275.3|11285.6|11281.6|11287.2|11283.2|11276.2|11272.2|11560
1668607200000|2022-11-16 14:00:00|11287.2|11283.2|11293.4|11289.4|11296.5|11292.5|11285.6|11281.6|8706
1668607500000|2022-11-16 14:05:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11291.8|11287.8|4274
1668607800000|2022-11-16 14:10:00|11295|11291|11298.1|11294.1|11302.8|11298.8|11293.4|11289.4|8461
1668608100000|2022-11-16 14:15:00|11296.5|11292.5|11298.1|11294.1|11299.7|11295.7|11293.4|11289.4|6436
1668608400000|2022-11-16 14:20:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11293.4|11289.4|7746
1668608700000|2022-11-16 14:25:00|11301.2|11297.2|11310.6|11306.6|11312.2|11308.2|11301.2|11297.2|9739
1668609000000|2022-11-16 14:30:00|11309|11305|11312.2|11308.2|11318.4|11314.4|11309|11305|6443
1668609300000|2022-11-16 14:35:00|11310.6|11306.6|11305.9|11301.9|11312.2|11308.2|11305.9|11301.9|5684
1668609600000|2022-11-16 14:40:00|11304.3|11300.3|11301.2|11297.2|11307.5|11303.5|11299.7|11295.7|10924
1668609900000|2022-11-16 14:45:00|11302.8|11298.8|11302.8|11298.8|11307.5|11303.5|11301.2|11297.2|10039
1668610200000|2022-11-16 14:50:00|11304.3|11300.3|11301.2|11297.2|11305.9|11301.9|11296.5|11292.5|7572
1668610500000|2022-11-16 14:55:00|11302.8|11298.8|11302.8|11298.8|11306.7|11302.7|11301.2|11297.2|3695
1668610800000|2022-11-16 15:00:00|11304.3|11300.3|11305.9|11301.9|11307.5|11303.5|11301.2|11297.2|4775
1668611100000|2022-11-16 15:05:00|11307.5|11303.5|11305.9|11301.9|11309|11305|11304.3|11300.3|6092
1668611400000|2022-11-16 15:10:00|11307.5|11303.5|11302.8|11298.8|11312.2|11308.2|11301.2|11297.2|6445
1668611700000|2022-11-16 15:15:00|11301.2|11297.2|11298.1|11294.1|11302.8|11298.8|11296.5|11292.5|5994
1668612000000|2022-11-16 15:20:00|11299.7|11295.7|11293.4|11289.4|11299.7|11295.7|11293.4|11289.4|5290
1668612300000|2022-11-16 15:25:00|11295|11291|11298.1|11294.1|11299.7|11295.7|11293.4|11289.4|6537
1668612600000|2022-11-16 15:30:00|11296.5|11292.5|11295|11291|11298.1|11294.1|11293.4|11289.4|5327
1668612900000|2022-11-16 15:35:00|11293.4|11289.4|11299.7|11295.7|11299.7|11295.7|11293.4|11289.4|2476
1668613200000|2022-11-16 15:40:00|11298.1|11294.1|11295|11291|11301.2|11297.2|11293.4|11289.4|5688
1668613500000|2022-11-16 15:45:00|11293.4|11289.4|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|3070
1668613800000|2022-11-16 15:50:00|11295|11291|11291.8|11287.8|11295|11291|11290.3|11286.3|13051
1668614100000|2022-11-16 15:55:00|11293.4|11289.4|11295|11291|11295|11291|11291.8|11287.8|2446
1668614400000|2022-11-16 16:00:00|11296.5|11292.5|11301.2|11297.2|11302.8|11298.8|11295|11291|4212
1668614700000|2022-11-16 16:05:00|11302.8|11298.8|11298.1|11294.1|11302.8|11298.8|11298.1|11294.1|2038
1668615000000|2022-11-16 16:10:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11298.1|11294.1|2161
1668615300000|2022-11-16 16:15:00|11299.7|11295.7|11302.8|11298.8|11302.8|11298.8|11299.7|11295.7|2405
1668615600000|2022-11-16 16:20:00|11304.3|11300.3|11301.2|11297.2|11304.3|11300.3|11301.2|11297.2|3522
1668615900000|2022-11-16 16:25:00|11302.8|11298.8|11298.1|11294.1|11302.8|11298.8|11296.5|11292.5|2370
1668616200000|2022-11-16 16:30:00|11299.7|11295.7|11296.5|11292.5|11299.7|11295.7|11295|11291|3533
1668616500000|2022-11-16 16:35:00|11295|11291|11296.5|11292.5|11298.1|11294.1|11295|11291|3023
1668616800000|2022-11-16 16:40:00|11298.1|11294.1|11295|11291|11298.1|11294.1|11295|11291|1972
1668617100000|2022-11-16 16:45:00|11293.4|11289.4|11296.5|11292.5|11298.1|11294.1|11293.4|11289.4|3178
1668617400000|2022-11-16 16:50:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11295|11291|2424
1668617700000|2022-11-16 16:55:00|11296.5|11292.5|11301.2|11297.2|11301.2|11297.2|11296.5|11292.5|2874
1668618000000|2022-11-16 17:00:00|11299.7|11295.7|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|1548
1668618300000|2022-11-16 17:05:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|3558
1668618600000|2022-11-16 17:10:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|1017
1668618900000|2022-11-16 17:15:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|2434
1668619200000|2022-11-16 17:20:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11301.2|11297.2|2751
1668619500000|2022-11-16 17:25:00|11305.9|11301.9|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|1708
1668619800000|2022-11-16 17:30:00|11301.2|11297.2|11299.7|11295.7|11302.8|11298.8|11299.7|11295.7|3093
1668620100000|2022-11-16 17:35:00|11298.1|11294.1|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|1270
1668620400000|2022-11-16 17:40:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11295|11291|2262
1668620700000|2022-11-16 17:45:00|11296.5|11292.5|11301.2|11297.2|11301.2|11297.2|11295|11291|2784
1668621000000|2022-11-16 17:50:00|11302.8|11298.8|11312.2|11308.2|11312.2|11308.2|11301.2|11297.2|8530
1668621300000|2022-11-16 17:55:00|11310.6|11306.6|11310.6|11306.6|11313.7|11309.7|11309|11305|5143
1668621600000|2022-11-16 18:00:00|11309|11305|11313.7|11309.7|11323.1|11319.1|11309|11305|9086
1668621900000|2022-11-16 18:05:00|11312.2|11308.2|11304.3|11300.3|11313.7|11309.7|11304.3|11300.3|5762
1668622200000|2022-11-16 18:10:00|11305.9|11301.9|11305.9|11301.9|11309|11305|11304.3|11300.3|2990
1668622500000|2022-11-16 18:15:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|1321
1668622800000|2022-11-16 18:20:00|11307.5|11303.5|11307.5|11303.5|11310.6|11306.6|11307.5|11303.5|2269
1668623100000|2022-11-16 18:25:00|11305.9|11301.9|11304.3|11300.3|11307.5|11303.5|11302.8|11298.8|2259
1668623400000|2022-11-16 18:30:00|11305.9|11301.9|11302.8|11298.8|11305.9|11301.9|11299.7|11295.7|3447
1668623700000|2022-11-16 18:35:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|701
1668624000000|2022-11-16 18:40:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|1053
1668624300000|2022-11-16 18:45:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11301.2|11297.2|1228
1668624600000|2022-11-16 18:50:00|11302.8|11298.8|11301.2|11297.2|11304.3|11300.3|11301.2|11297.2|3580
1668624900000|2022-11-16 18:55:00|11302.8|11298.8|11305.9|11301.9|11305.9|11301.9|11302.8|11298.8|3539
1668625200000|2022-11-16 19:00:00|11306.7|11302.7|11307.5|11303.5|11309|11305|11305.9|11301.9|1813
1668625500000|2022-11-16 19:05:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|795
1668625800000|2022-11-16 19:10:00|11309|11305|11309|11305|11310.6|11306.6|11307.5|11303.5|1766
1668626100000|2022-11-16 19:15:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11309|11305|2393
1668626400000|2022-11-16 19:20:00|11310.6|11306.6|11313.7|11309.7|11315.3|11311.3|11310.6|11306.6|2497
1668626700000|2022-11-16 19:25:00|11315.3|11311.3|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|1545
1668627000000|2022-11-16 19:30:00|11316.8|11312.8|11312.2|11308.2|11318.4|11314.4|11312.2|11308.2|4626
1668627300000|2022-11-16 19:35:00|11313.7|11309.7|11318.4|11314.4|11320|11316|11307.5|11303.5|7240
1668627600000|2022-11-16 19:40:00|11320|11316|11315.3|11311.3|11320|11316|11313.7|11309.7|2663
1668627900000|2022-11-16 19:45:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|1539
1668628200000|2022-11-16 19:50:00|11316.8|11312.8|11321.5|11317.5|11321.5|11317.5|11316.8|11312.8|2214
1668628500000|2022-11-16 19:55:00|11320|11316|11321.5|11317.5|11323.1|11319.1|11318.4|11314.4|4053
1668628800000|2022-11-16 20:00:00|11320|11316|11323.1|11319.1|11323.1|11319.1|11318.4|11314.4|8081
1668629100000|2022-11-16 20:05:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|4802
1668629400000|2022-11-16 20:10:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|1144
1668629700000|2022-11-16 20:15:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|1925
1668630000000|2022-11-16 20:20:00|11323.1|11319.1|11329.3|11325.3|11329.3|11325.3|11323.1|11319.1|3326
1668630300000|2022-11-16 20:25:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|6612
1668630600000|2022-11-16 20:30:00|11334|11330|11327.8|11323.8|11334|11330|11327.8|11323.8|2692
1668630900000|2022-11-16 20:35:00|11329.3|11325.3|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|1908
1668631200000|2022-11-16 20:40:00|11330.9|11326.9|11334|11330|11335.6|11331.6|11330.9|11326.9|5224
1668631500000|2022-11-16 20:45:00|11335.6|11331.6|11330.9|11326.9|11335.6|11331.6|11329.3|11325.3|3556
1668631800000|2022-11-16 20:50:00|11329.3|11325.3|11327.8|11323.8|11330.9|11326.9|11326.2|11322.2|2476
1668632100000|2022-11-16 20:55:00|11329.3|11325.3|11326.2|11322.2|11329.3|11325.3|11321.5|11317.5|6252
1668632400000|2022-11-16 21:00:00|11327.8|11323.8|11324.7|11320.7|11327.8|11323.8|11321.5|11317.5|4585
1668632700000|2022-11-16 21:05:00|11323.1|11319.1|11321.5|11317.5|11326.2|11322.2|11320|11316|2250
1668633000000|2022-11-16 21:10:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11320|11316|3296
1668633300000|2022-11-16 21:15:00|11320|11316|11316.8|11312.8|11320|11316|11315.3|11311.3|4270
1668633600000|2022-11-16 21:20:00|11316.1|11312.1|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|2323
1668633900000|2022-11-16 21:25:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|1295
1668634200000|2022-11-16 21:30:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|1203
1668634500000|2022-11-16 21:35:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|679
1668634800000|2022-11-16 21:40:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11318.4|11314.4|1563
1668635100000|2022-11-16 21:45:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|1075
1668635400000|2022-11-16 21:50:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|1274
1668635700000|2022-11-16 21:55:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|3402
1668639600000|2022-11-16 23:00:00|11320|11316|11315.3|11311.3|11320|11316|11315.3|11311.3|1765
1668639900000|2022-11-16 23:05:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|326
1668640200000|2022-11-16 23:10:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|295
1668640500000|2022-11-16 23:15:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|465
1668640800000|2022-11-16 23:20:00|11320|11316|11318.4|11314.4|11321.5|11317.5|11318.4|11314.4|945
1668641100000|2022-11-16 23:25:00|11320|11316|11320|11316|11320|11316|11318.4|11314.4|101
1668641400000|2022-11-16 23:30:00|11318.4|11314.4|11316.8|11312.8|11320|11316|11316.8|11312.8|73
1668641700000|2022-11-16 23:35:00|11317.6|11313.6|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|493
1668642000000|2022-11-16 23:40:00|||||||||112
1668642300000|2022-11-16 23:45:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|575
1668642600000|2022-11-16 23:50:00|11315.3|11311.3|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|471
1668642900000|2022-11-16 23:55:00|11316.8|11312.8|11320|11316|11320|11316|11316.8|11312.8|483
1668643200000|2022-11-17 00:00:00|11318.4|11314.4|11323.1|11319.1|11323.1|11319.1|11318.4|11314.4|917
1668643500000|2022-11-17 00:05:00|11321.5|11317.5|11320|11316|11323.1|11319.1|11320|11316|358
1668643800000|2022-11-17 00:10:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320.8|11316.8|889
1668644100000|2022-11-17 00:15:00|11320|11316|11320|11316|11320|11316|11318.4|11314.4|496
1668644400000|2022-11-17 00:20:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11318.4|11314.4|1107
1668644700000|2022-11-17 00:25:00|11318.4|11314.4|11316.8|11312.8|11320|11316|11316.8|11312.8|880
1668645000000|2022-11-17 00:30:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11312.2|11308.2|2062
1668645300000|2022-11-17 00:35:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|942
1668645600000|2022-11-17 00:40:00|11313.7|11309.7|11310.6|11306.6|11315.3|11311.3|11310.6|11306.6|937
1668645900000|2022-11-17 00:45:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|1073
1668646200000|2022-11-17 00:50:00|||||||||69
1668646500000|2022-11-17 00:55:00|||||||||871
1668646800000|2022-11-17 01:00:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|828
1668647100000|2022-11-17 01:05:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|597
1668647400000|2022-11-17 01:10:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|472
1668647700000|2022-11-17 01:15:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|574
1668648000000|2022-11-17 01:20:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|713
1668648300000|2022-11-17 01:25:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|2157
1668648600000|2022-11-17 01:30:00|11302.8|11298.8|11305.9|11301.9|11305.9|11301.9|11302.8|11298.8|857
1668648900000|2022-11-17 01:35:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11302.8|11298.8|1163
1668649200000|2022-11-17 01:40:00|11307.5|11303.5|11302.8|11298.8|11307.5|11303.5|11302.8|11298.8|959
1668649500000|2022-11-17 01:45:00|11304.3|11300.3|11301.2|11297.2|11304.3|11300.3|11301.2|11297.2|3046
1668649800000|2022-11-17 01:50:00|11299.7|11295.7|11295|11291|11299.7|11295.7|11293.4|11289.4|6914
1668650100000|2022-11-17 01:55:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|1190
1668650400000|2022-11-17 02:00:00|11295|11291|11296.5|11292.5|11298.1|11294.1|11295|11291|1301
1668650700000|2022-11-17 02:05:00|11295.8|11291.8|11296.5|11292.5|11298.1|11294.1|11295|11291|721
1668651000000|2022-11-17 02:10:00|11297.3|11293.3|11296.5|11292.5|11298.1|11294.1|11295|11291|1244
1668651300000|2022-11-17 02:15:00|11295|11291|11296.5|11292.5|11298.1|11294.1|11295|11291|319
1668651600000|2022-11-17 02:20:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|951
1668651900000|2022-11-17 02:25:00|11297.3|11293.3|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|429
1668652200000|2022-11-17 02:30:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|368
1668652500000|2022-11-17 02:35:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|632
1668652800000|2022-11-17 02:40:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|464
1668653100000|2022-11-17 02:45:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|357
1668653400000|2022-11-17 02:50:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|113
1668653700000|2022-11-17 02:55:00|11298.1|11294.1|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|602
1668654000000|2022-11-17 03:00:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|72
1668654300000|2022-11-17 03:05:00|11301.2|11297.2|11298.1|11294.1|11301.2|11297.2|11298.1|11294.1|1108
1668654600000|2022-11-17 03:10:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|306
1668654900000|2022-11-17 03:15:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|497
1668655200000|2022-11-17 03:20:00|11298.1|11294.1|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|377
1668655500000|2022-11-17 03:25:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|327
1668655800000|2022-11-17 03:30:00|||||||||545
1668656100000|2022-11-17 03:35:00|||||||||168
1668656400000|2022-11-17 03:40:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|130
1668656700000|2022-11-17 03:45:00|||||||||620
1668657000000|2022-11-17 03:50:00|11300.4|11296.4|11299.7|11295.7|11300.4|11296.4|11298.1|11294.1|381
1668657300000|2022-11-17 03:55:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|130
1668657600000|2022-11-17 04:00:00|||||||||666
1668657900000|2022-11-17 04:05:00|||||||||72
1668658200000|2022-11-17 04:10:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|177
1668658500000|2022-11-17 04:15:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|281
1668658800000|2022-11-17 04:20:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|232
1668659100000|2022-11-17 04:25:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|339
1668659400000|2022-11-17 04:30:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|195
1668659700000|2022-11-17 04:35:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|371
1668660000000|2022-11-17 04:40:00|||||||||183
1668660300000|2022-11-17 04:45:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|216
1668660600000|2022-11-17 04:50:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11300.4|11296.4|90
1668660900000|2022-11-17 04:55:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|78
1668661200000|2022-11-17 05:00:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|151
1668661500000|2022-11-17 05:05:00|11299.7|11295.7|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|808
1668661800000|2022-11-17 05:10:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11301.2|11297.2|294
1668662100000|2022-11-17 05:15:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|111
1668662400000|2022-11-17 05:20:00|||||||||736
1668662700000|2022-11-17 05:25:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|657
1668663000000|2022-11-17 05:30:00|11305.1|11301.1|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|747
1668663300000|2022-11-17 05:35:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|538
1668663600000|2022-11-17 05:40:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|166
1668663900000|2022-11-17 05:45:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|245
1668664200000|2022-11-17 05:50:00|||||||||394
1668664500000|2022-11-17 05:55:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|622
1668664800000|2022-11-17 06:00:00|11305.9|11301.9|11309|11305|11309|11305|11305.9|11301.9|525
1668665100000|2022-11-17 06:05:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|275
1668665400000|2022-11-17 06:10:00|11307.5|11303.5|11310.6|11306.6|11312.2|11308.2|11307.5|11303.5|682
1668665700000|2022-11-17 06:15:00|11312.2|11308.2|11307.5|11303.5|11312.2|11308.2|11307.5|11303.5|648
1668666000000|2022-11-17 06:20:00|11309|11305|11307.5|11303.5|11309|11305|11305.9|11301.9|1452
1668666300000|2022-11-17 06:25:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|573
1668666600000|2022-11-17 06:30:00|11309|11305|11309|11305|11309|11305|11309|11305|363
1668666900000|2022-11-17 06:35:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|287
1668667200000|2022-11-17 06:40:00|11309|11305|11309|11305|11309|11305|11307.5|11303.5|603
1668667500000|2022-11-17 06:45:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|470
1668667800000|2022-11-17 06:50:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11307.5|11303.5|233
1668668100000|2022-11-17 06:55:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|883
1668668400000|2022-11-17 07:00:00|11305.9|11301.9|11309|11305|11309|11305|11302.8|11298.8|2321
1668668700000|2022-11-17 07:05:00|11310.6|11306.6|11305.9|11301.9|11310.6|11306.6|11305.9|11301.9|1838
1668669000000|2022-11-17 07:10:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11301.2|11297.2|1574
1668669300000|2022-11-17 07:15:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|956
1668669600000|2022-11-17 07:20:00|11305.9|11301.9|11304.3|11300.3|11307.5|11303.5|11304.3|11300.3|1157
1668669900000|2022-11-17 07:25:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11302.8|11298.8|1450
1668670200000|2022-11-17 07:30:00|11309|11305|11313.7|11309.7|11315.3|11311.3|11307.5|11303.5|2126
1668670500000|2022-11-17 07:35:00|11315.3|11311.3|11318.4|11314.4|11318.4|11314.4|11313.7|11309.7|2277
1668670800000|2022-11-17 07:40:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|2026
1668671100000|2022-11-17 07:45:00|11315.3|11311.3|11313.7|11309.7|11316.8|11312.8|11310.6|11306.6|979
1668671400000|2022-11-17 07:50:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11312.2|11308.2|1644
1668671700000|2022-11-17 07:55:00|11315.3|11311.3|11323.1|11319.1|11324.7|11320.7|11315.3|11311.3|3488
1668672000000|2022-11-17 08:00:00|11324.7|11320.7|11329.3|11325.3|11329.3|11325.3|11323.1|11319.1|4127
1668672300000|2022-11-17 08:05:00|11327.8|11323.8|11323.1|11319.1|11330.9|11326.9|11323.1|11319.1|4122
1668672600000|2022-11-17 08:10:00|11324.7|11320.7|11327.8|11323.8|11327.8|11323.8|11321.5|11317.5|1448
1668672900000|2022-11-17 08:15:00|11326.2|11322.2|11324.7|11320.7|11330.9|11326.9|11324.7|11320.7|3215
1668673200000|2022-11-17 08:20:00|11323.1|11319.1|11321.5|11317.5|11326.2|11322.2|11321.5|11317.5|1627
1668673500000|2022-11-17 08:25:00|11320|11316|11318.4|11314.4|11323.1|11319.1|11318.4|11314.4|1776
1668673800000|2022-11-17 08:30:00|11320|11316|11316.8|11312.8|11320|11316|11315.3|11311.3|2252
1668674100000|2022-11-17 08:35:00|11315.3|11311.3|11310.6|11306.6|11316.8|11312.8|11309|11305|1510
1668674400000|2022-11-17 08:40:00|11309|11305|11307.5|11303.5|11313.7|11309.7|11307.5|11303.5|2127
1668674700000|2022-11-17 08:45:00|11309|11305|11305.9|11301.9|11309|11305|11304.3|11300.3|2545
1668675000000|2022-11-17 08:50:00|11307.5|11303.5|11305.9|11301.9|11309|11305|11304.3|11300.3|1543
1668675300000|2022-11-17 08:55:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11302.8|11298.8|1676
1668675600000|2022-11-17 09:00:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|2011
1668675900000|2022-11-17 09:05:00|11302.8|11298.8|11299.7|11295.7|11302.8|11298.8|11298.1|11294.1|3453
1668676200000|2022-11-17 09:10:00|11298.1|11294.1|11298.1|11294.1|11302.8|11298.8|11298.1|11294.1|1937
1668676500000|2022-11-17 09:15:00|11296.5|11292.5|11307.5|11303.5|11307.5|11303.5|11296.5|11292.5|2212
1668676800000|2022-11-17 09:20:00|11305.9|11301.9|11302.8|11298.8|11307.5|11303.5|11301.2|11297.2|2220
1668677100000|2022-11-17 09:25:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|747
1668677400000|2022-11-17 09:30:00|11299.7|11295.7|11298.1|11294.1|11301.2|11297.2|11296.5|11292.5|1602
1668677700000|2022-11-17 09:35:00|11296.5|11292.5|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|1611
1668678000000|2022-11-17 09:40:00|11296.5|11292.5|11298.1|11294.1|11299.7|11295.7|11295|11291|1586
1668678300000|2022-11-17 09:45:00|11299.7|11295.7|11299.7|11295.7|11302.8|11298.8|11298.1|11294.1|2187
1668678600000|2022-11-17 09:50:00|11298.1|11294.1|11296.5|11292.5|11301.2|11297.2|11296.5|11292.5|953
1668678900000|2022-11-17 09:55:00|11295|11291|11298.1|11294.1|11298.1|11294.1|11295|11291|719
1668679200000|2022-11-17 10:00:00|11299.7|11295.7|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|2272
1668679500000|2022-11-17 10:05:00|11295|11291|11296.5|11292.5|11298.1|11294.1|11295|11291|405
1668679800000|2022-11-17 10:10:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|1713
1668680100000|2022-11-17 10:15:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|1829
1668680400000|2022-11-17 10:20:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|685
1668680700000|2022-11-17 10:25:00|11293.4|11289.4|11288.7|11284.7|11293.4|11289.4|11288.7|11284.7|1796
1668681000000|2022-11-17 10:30:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|1759
1668681300000|2022-11-17 10:35:00|11290.3|11286.3|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|2377
1668681600000|2022-11-17 10:40:00|11293.4|11289.4|11290.3|11286.3|11293.4|11289.4|11290.3|11286.3|1055
1668681900000|2022-11-17 10:45:00|11291.8|11287.8|11287.2|11283.2|11291.8|11287.8|11287.2|11283.2|737
1668682200000|2022-11-17 10:50:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11287.2|11283.2|586
1668682500000|2022-11-17 10:55:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|942
1668682800000|2022-11-17 11:00:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|1152
1668683100000|2022-11-17 11:05:00|11291.8|11287.8|11295|11291|11295|11291|11290.3|11286.3|1014
1668683400000|2022-11-17 11:10:00|11296.5|11292.5|11291.8|11287.8|11298.1|11294.1|11291.8|11287.8|1159
1668683700000|2022-11-17 11:15:00|11293.4|11289.4|11296.5|11292.5|11298.1|11294.1|11291.8|11287.8|1176
1668684000000|2022-11-17 11:20:00|11295|11291|11298.1|11294.1|11298.1|11294.1|11295|11291|1679
1668684300000|2022-11-17 11:25:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|809
1668684600000|2022-11-17 11:30:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|659
1668684900000|2022-11-17 11:35:00|11296.5|11292.5|11291.8|11287.8|11296.5|11292.5|11291.8|11287.8|1542
1668685200000|2022-11-17 11:40:00|11293.4|11289.4|11296.5|11292.5|11296.5|11292.5|11290.3|11286.3|2182
1668685500000|2022-11-17 11:45:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|1336
1668685800000|2022-11-17 11:50:00|11298.1|11294.1|11301.2|11297.2|11301.2|11297.2|11298.1|11294.1|2020
1668686100000|2022-11-17 11:55:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|2502
1668686400000|2022-11-17 12:00:00|11302.8|11298.8|11301.2|11297.2|11304.3|11300.3|11301.2|11297.2|2412
1668686700000|2022-11-17 12:05:00|11302.8|11298.8|11305.9|11301.9|11307.5|11303.5|11301.2|11297.2|1864
1668687000000|2022-11-17 12:10:00|11307.5|11303.5|11301.2|11297.2|11307.5|11303.5|11301.2|11297.2|1261
1668687300000|2022-11-17 12:15:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|1430
1668687600000|2022-11-17 12:20:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11296.5|11292.5|1757
1668687900000|2022-11-17 12:25:00|11302.8|11298.8|11299.7|11295.7|11313.7|11309.7|11298.1|11294.1|4299
1668688200000|2022-11-17 12:30:00|11301.2|11297.2|11298.1|11294.1|11301.2|11297.2|11296.5|11292.5|3216
1668688500000|2022-11-17 12:35:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11293.4|11289.4|2994
1668688800000|2022-11-17 12:40:00|11295|11291|11293.4|11289.4|11296.5|11292.5|11293.4|11289.4|1760
1668689100000|2022-11-17 12:45:00|11291.8|11287.8|11287.2|11283.2|11291.8|11287.8|11285.6|11281.6|9693
1668689400000|2022-11-17 12:50:00|11288.7|11284.7|11288.7|11284.7|11291.8|11287.8|11287.2|11283.2|2147
1668689700000|2022-11-17 12:55:00|11285.6|11281.6|11280.9|11276.9|11287.2|11283.2|11280.9|11276.9|11526
1668690000000|2022-11-17 13:00:00|11282.5|11278.5|11268.4|11264.4|11282.5|11278.5|11265.3|11261.3|13335
1668690300000|2022-11-17 13:05:00|11266.8|11262.8|11265.3|11261.3|11268.4|11264.4|11260.6|11256.6|8061
1668690600000|2022-11-17 13:10:00|11263.7|11259.7|11271.5|11267.5|11273.1|11269.1|11263.7|11259.7|5738
1668690900000|2022-11-17 13:15:00|11270|11266|11273.1|11269.1|11273.1|11269.1|11268.4|11264.4|5247
1668691200000|2022-11-17 13:20:00|11271.5|11267.5|11276.2|11272.2|11276.2|11272.2|11265.3|11261.3|6692
1668691500000|2022-11-17 13:25:00|11274.7|11270.7|11276.2|11272.2|11279.3|11275.3|11274.7|11270.7|9183
1668691800000|2022-11-17 13:30:00|11275.4|11271.4|11279.3|11275.3|11287.2|11283.2|11275.4|11271.4|9959
1668692100000|2022-11-17 13:35:00|11280.9|11276.9|11268.4|11264.4|11280.9|11276.9|11266.8|11262.8|6313
1668692400000|2022-11-17 13:40:00|11270|11266|11268.4|11264.4|11273.1|11269.1|11268.4|11264.4|3622
1668692700000|2022-11-17 13:45:00|11266.8|11262.8|11260.6|11256.6|11270|11266|11259|11255|6268
1668693000000|2022-11-17 13:50:00|11259|11255|11262.2|11258.2|11266.8|11262.8|11259|11255|6405
1668693300000|2022-11-17 13:55:00|11260.6|11256.6|11262.2|11258.2|11265.3|11261.3|11257.5|11253.5|6768
1668693600000|2022-11-17 14:00:00|11260.6|11256.6|11257.5|11253.5|11265.3|11261.3|11255.9|11251.9|8255
1668693900000|2022-11-17 14:05:00|11259|11255|11254.3|11250.3|11259|11255|11252.8|11248.8|9334
1668694200000|2022-11-17 14:10:00|11252.8|11248.8|11249.7|11245.7|11254.3|11250.3|11243.4|11239.4|10158
1668694500000|2022-11-17 14:15:00|11251.2|11247.2|11259|11255|11260.6|11256.6|11251.2|11247.2|14117
1668694800000|2022-11-17 14:20:00|11257.5|11253.5|11259|11255|11262.2|11258.2|11257.5|11253.5|4863
1668695100000|2022-11-17 14:25:00|11260.6|11256.6|11270|11266|11270|11266|11255.9|11251.9|5424
1668695400000|2022-11-17 14:30:00|11268.4|11264.4|11270|11266|11273.1|11269.1|11266.8|11262.8|6395
1668695700000|2022-11-17 14:35:00|11268.4|11264.4|11266.8|11262.8|11270|11266|11262.2|11258.2|6461
1668696000000|2022-11-17 14:40:00|11265.3|11261.3|11262.2|11258.2|11270|11266|11262.2|11258.2|8934
1668696300000|2022-11-17 14:45:00|11260.6|11256.6|11262.2|11258.2|11263.7|11259.7|11257.5|11253.5|4723
1668696600000|2022-11-17 14:50:00|11261.4|11257.4|11252.8|11248.8|11263.7|11259.7|11252.8|11248.8|4756
1668696900000|2022-11-17 14:55:00|11254.3|11250.3|11249.7|11245.7|11254.3|11250.3|11249.7|11245.7|5153
1668697200000|2022-11-17 15:00:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11245|11241|7749
1668697500000|2022-11-17 15:05:00|11246.5|11242.5|11254.3|11250.3|11254.3|11250.3|11246.5|11242.5|4085
1668697800000|2022-11-17 15:10:00|11252.8|11248.8|11257.5|11253.5|11257.5|11253.5|11252.8|11248.8|4365
1668698100000|2022-11-17 15:15:00|11255.9|11251.9|11260.6|11256.6|11260.6|11256.6|11254.3|11250.3|3075
1668698400000|2022-11-17 15:20:00|11259|11255|11257.5|11253.5|11260.6|11256.6|11255.9|11251.9|3152
1668698700000|2022-11-17 15:25:00|11259|11255|11266.8|11262.8|11267.6|11263.6|11257.5|11253.5|5387
1668699000000|2022-11-17 15:30:00|11268.4|11264.4|11259|11255|11268.4|11264.4|11259|11255|5266
1668699300000|2022-11-17 15:35:00|11260.6|11256.6|11249.7|11245.7|11260.6|11256.6|11249.7|11245.7|2622
1668699600000|2022-11-17 15:40:00|11251.2|11247.2|11248.1|11244.1|11251.2|11247.2|11246.5|11242.5|4116
1668699900000|2022-11-17 15:45:00|11246.5|11242.5|11251.2|11247.2|11251.2|11247.2|11246.5|11242.5|3486
1668700200000|2022-11-17 15:50:00|11249.7|11245.7|11249.7|11245.7|11252.8|11248.8|11248.1|11244.1|3228
1668700500000|2022-11-17 15:55:00|11248.1|11244.1|11251.2|11247.2|11252.8|11248.8|11246.5|11242.5|3142
1668700800000|2022-11-17 16:00:00|11249.7|11245.7|11251.2|11247.2|11252.8|11248.8|11246.5|11242.5|3626
1668701100000|2022-11-17 16:05:00|11249.7|11245.7|11254.3|11250.3|11254.3|11250.3|11249.7|11245.7|2571
1668701400000|2022-11-17 16:10:00|11252.8|11248.8|11255.9|11251.9|11255.9|11251.9|11251.2|11247.2|4114
1668701700000|2022-11-17 16:15:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|3052
1668702000000|2022-11-17 16:20:00|11254.3|11250.3|11257.5|11253.5|11257.5|11253.5|11252.8|11248.8|1431
1668702300000|2022-11-17 16:25:00|11259|11255|11257.5|11253.5|11260.6|11256.6|11257.5|11253.5|2366
1668702600000|2022-11-17 16:30:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|1784
1668702900000|2022-11-17 16:35:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11252.8|11248.8|3026
1668703200000|2022-11-17 16:40:00|11257.5|11253.5|11252.8|11248.8|11257.5|11253.5|11252.8|11248.8|1101
1668703500000|2022-11-17 16:45:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11251.2|11247.2|1893
1668703800000|2022-11-17 16:50:00|11255.9|11251.9|11259|11255|11259|11255|11254.3|11250.3|2916
1668704100000|2022-11-17 16:55:00|11260.6|11256.6|11265.3|11261.3|11265.3|11261.3|11260.6|11256.6|6640
1668704400000|2022-11-17 17:00:00|11266.8|11262.8|11270|11266|11270|11266|11265.3|11261.3|5262
1668704700000|2022-11-17 17:05:00|11268.4|11264.4|11268.4|11264.4|11271.5|11267.5|11265.3|11261.3|5154
1668705000000|2022-11-17 17:10:00|11270|11266|11265.3|11261.3|11270|11266|11263.7|11259.7|3598
1668705300000|2022-11-17 17:15:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11260.6|11256.6|2113
1668705600000|2022-11-17 17:20:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|9960
1668705900000|2022-11-17 17:25:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|1276
1668706200000|2022-11-17 17:30:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|3742
1668706500000|2022-11-17 17:35:00|11262.2|11258.2|11262.2|11258.2|11265.3|11261.3|11262.2|11258.2|1456
1668706800000|2022-11-17 17:40:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|659
1668707100000|2022-11-17 17:45:00|11263.7|11259.7|11265.3|11261.3|11268.4|11264.4|11263.7|11259.7|1998
1668707400000|2022-11-17 17:50:00|11266.8|11262.8|11260.6|11256.6|11266.8|11262.8|11260.6|11256.6|2045
1668707700000|2022-11-17 17:55:00|11261.4|11257.4|11262.2|11258.2|11262.2|11258.2|11257.5|11253.5|2514
1668708000000|2022-11-17 18:00:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|3312
1668708300000|2022-11-17 18:05:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|1170
1668708600000|2022-11-17 18:10:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|1806
1668708900000|2022-11-17 18:15:00|11260.6|11256.6|11257.5|11253.5|11260.6|11256.6|11255.9|11251.9|2406
1668709200000|2022-11-17 18:20:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|1464
1668709500000|2022-11-17 18:25:00|11255.9|11251.9|11260.6|11256.6|11262.2|11258.2|11255.9|11251.9|2783
1668709800000|2022-11-17 18:30:00|11262.2|11258.2|11265.3|11261.3|11266.8|11262.8|11260.6|11256.6|4596
1668710100000|2022-11-17 18:35:00|11266.8|11262.8|11271.5|11267.5|11271.5|11267.5|11266.8|11262.8|3586
1668710400000|2022-11-17 18:40:00|11270|11266|11270|11266|11271.5|11267.5|11268.4|11264.4|1908
1668710700000|2022-11-17 18:45:00|11268.4|11264.4|11265.3|11261.3|11270|11266|11265.3|11261.3|1212
1668711000000|2022-11-17 18:50:00|11263.7|11259.7|11262.2|11258.2|11265.3|11261.3|11262.2|11258.2|2100
1668711300000|2022-11-17 18:55:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11259|11255|2775
1668711600000|2022-11-17 19:00:00|11259|11255|11255.9|11251.9|11259|11255|11255.9|11251.9|2865
1668711900000|2022-11-17 19:05:00|11254.3|11250.3|11257.5|11253.5|11257.5|11253.5|11254.3|11250.3|1789
1668712200000|2022-11-17 19:10:00|11255.9|11251.9|11260.6|11256.6|11262.2|11258.2|11255.9|11251.9|1266
1668712500000|2022-11-17 19:15:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|1032
1668712800000|2022-11-17 19:20:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|491
1668713100000|2022-11-17 19:25:00|11254.3|11250.3|11252.8|11248.8|11255.9|11251.9|11252.8|11248.8|2780
1668713400000|2022-11-17 19:30:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11252.8|11248.8|2965
1668713700000|2022-11-17 19:35:00|11254.3|11250.3|11254.3|11250.3|11257.5|11253.5|11252.8|11248.8|2320
1668714000000|2022-11-17 19:40:00|11255.1|11251.1|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|2555
1668714300000|2022-11-17 19:45:00|11254.3|11250.3|11260.6|11256.6|11260.6|11256.6|11254.3|11250.3|2158
1668714600000|2022-11-17 19:50:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11260.6|11256.6|4631
1668714900000|2022-11-17 19:55:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11262.2|11258.2|10109
1668715200000|2022-11-17 20:00:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|3774
1668715500000|2022-11-17 20:05:00|11265.3|11261.3|11263.7|11259.7|11266.8|11262.8|11263.7|11259.7|3442
1668715800000|2022-11-17 20:10:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|1184
1668716100000|2022-11-17 20:15:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|1972
1668716400000|2022-11-17 20:20:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|3793
1668716700000|2022-11-17 20:25:00|11262.2|11258.2|11265.3|11261.3|11266.8|11262.8|11262.2|11258.2|1320
1668717000000|2022-11-17 20:30:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|526
1668717300000|2022-11-17 20:35:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|2199
1668717600000|2022-11-17 20:40:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|764
1668717900000|2022-11-17 20:45:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|3059
1668718200000|2022-11-17 20:50:00|11263.7|11259.7|11265.3|11261.3|11266.8|11262.8|11262.2|11258.2|949
1668718500000|2022-11-17 20:55:00|11266.8|11262.8|11262.2|11258.2|11266.8|11262.8|11262.2|11258.2|2582
1668718800000|2022-11-17 21:00:00|11263.7|11259.7|11268.4|11264.4|11270|11266|11262.2|11258.2|3001
1668719100000|2022-11-17 21:05:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|2151
1668719400000|2022-11-17 21:10:00|11268.4|11264.4|11270|11266|11270|11266|11266.8|11262.8|2111
1668719700000|2022-11-17 21:15:00|11271.5|11267.5|11266.8|11262.8|11271.5|11267.5|11266.8|11262.8|1425
1668720000000|2022-11-17 21:20:00|||||||||462
1668720300000|2022-11-17 21:25:00|||||||||813
1668720600000|2022-11-17 21:30:00|11265.3|11261.3|11263.7|11259.7|11266.8|11262.8|11263.7|11259.7|1967
1668720900000|2022-11-17 21:35:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11263.7|11259.7|6962
1668721200000|2022-11-17 21:40:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|612
1668721500000|2022-11-17 21:45:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|680
1668721800000|2022-11-17 21:50:00|11266.8|11262.8|11263.7|11259.7|11266.8|11262.8|11263.7|11259.7|1108
1668722100000|2022-11-17 21:55:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|1115
1668726000000|2022-11-17 23:00:00|11263.7|11259.7|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|1281
1668726300000|2022-11-17 23:05:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|140
1668726600000|2022-11-17 23:10:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|328
1668726900000|2022-11-17 23:15:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|137
1668727200000|2022-11-17 23:20:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|253
1668727500000|2022-11-17 23:25:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11259|11255|305
1668727800000|2022-11-17 23:30:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|228
1668728100000|2022-11-17 23:35:00|11259|11255|11259|11255|11259|11255|11259|11255|45
1668728400000|2022-11-17 23:40:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|267
1668728700000|2022-11-17 23:45:00|11259|11255|11259|11255|11259|11255|11257.5|11253.5|311
1668729000000|2022-11-17 23:50:00|11257.5|11253.5|11254.3|11250.3|11259|11255|11254.3|11250.3|799
1668729300000|2022-11-17 23:55:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11251.2|11247.2|1268
1668729600000|2022-11-18 00:00:00|11252.8|11248.8|11254.3|11250.3|11257.5|11253.5|11252.8|11248.8|1404
1668729900000|2022-11-18 00:05:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11251.2|11247.2|581
1668730200000|2022-11-18 00:10:00|11255.1|11251.1|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|250
1668730500000|2022-11-18 00:15:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|312
1668730800000|2022-11-18 00:20:00|11257.5|11253.5|11260.6|11256.6|11260.6|11256.6|11257.5|11253.5|458
1668731100000|2022-11-18 00:25:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11260.6|11256.6|831
1668731400000|2022-11-18 00:30:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|252
1668731700000|2022-11-18 00:35:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|1218
1668732000000|2022-11-18 00:40:00|||||||||317
1668732300000|2022-11-18 00:45:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11262.2|11258.2|370
1668732600000|2022-11-18 00:50:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|312
1668732900000|2022-11-18 00:55:00|11264.5|11260.5|11262.2|11258.2|11264.5|11260.5|11262.2|11258.2|450
1668733200000|2022-11-18 01:00:00|11260.6|11256.6|11259|11255|11262.2|11258.2|11259|11255|949
1668733500000|2022-11-18 01:05:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|375
1668733800000|2022-11-18 01:10:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|448
1668734100000|2022-11-18 01:15:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11259|11255|467
1668734400000|2022-11-18 01:20:00|11261.4|11257.4|11260.6|11256.6|11262.2|11258.2|11259|11255|604
1668734700000|2022-11-18 01:25:00|11261.4|11257.4|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|170
1668735000000|2022-11-18 01:30:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|140
1668735300000|2022-11-18 01:35:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|192
1668735600000|2022-11-18 01:40:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11262.2|11258.2|788
1668735900000|2022-11-18 01:45:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|813
1668736200000|2022-11-18 01:50:00|11262.2|11258.2|11265.3|11261.3|11265.3|11261.3|11262.2|11258.2|434
1668736500000|2022-11-18 01:55:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.1|11262.1|725
1668736800000|2022-11-18 02:00:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1026
1668737100000|2022-11-18 02:05:00|11266.8|11262.8|11263.7|11259.7|11268.4|11264.4|11262.2|11258.2|1288
1668737400000|2022-11-18 02:10:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|558
1668737700000|2022-11-18 02:15:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|599
1668738000000|2022-11-18 02:20:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|439
1668738300000|2022-11-18 02:25:00|11263.7|11259.7|11266.8|11262.8|11266.8|11262.8|11263.7|11259.7|518
1668738600000|2022-11-18 02:30:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|553
1668738900000|2022-11-18 02:35:00|||||||||205
1668739200000|2022-11-18 02:40:00|||||||||228
1668739500000|2022-11-18 02:45:00|11263.7|11259.7|11266.8|11262.8|11266.8|11262.8|11263.7|11259.7|829
1668739800000|2022-11-18 02:50:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|143
1668740100000|2022-11-18 02:55:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|387
1668740400000|2022-11-18 03:00:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|346
1668740700000|2022-11-18 03:05:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|137
1668741000000|2022-11-18 03:10:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|33
1668741300000|2022-11-18 03:15:00|||||||||28
1668741600000|2022-11-18 03:20:00|||||||||58
1668741900000|2022-11-18 03:25:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|2073
1668742200000|2022-11-18 03:30:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|205
1668742500000|2022-11-18 03:35:00|||||||||174
1668742800000|2022-11-18 03:40:00|||||||||56
1668743100000|2022-11-18 03:45:00|11270|11266|11271.5|11267.5|11273.1|11269.1|11270|11266|867
1668743400000|2022-11-18 03:50:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|573
1668743700000|2022-11-18 03:55:00|||||||||91
1668744000000|2022-11-18 04:00:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|1068
1668744300000|2022-11-18 04:05:00|11269.2|11265.2|11270|11266|11270|11266|11268.4|11264.4|168
1668744600000|2022-11-18 04:10:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|522
1668744900000|2022-11-18 04:15:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|449
1668745200000|2022-11-18 04:20:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|68
1668745500000|2022-11-18 04:25:00|11270|11266|11270|11266|11270|11266|11270|11266|408
1668745800000|2022-11-18 04:30:00|||||||||111
1668746100000|2022-11-18 04:35:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|162
1668746400000|2022-11-18 04:40:00|||||||||68
1668746700000|2022-11-18 04:45:00|||||||||363
1668747000000|2022-11-18 04:50:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11268.4|11264.4|715
1668747300000|2022-11-18 04:55:00|||||||||11
1668747600000|2022-11-18 05:00:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|1013
1668747900000|2022-11-18 05:05:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|476
1668748200000|2022-11-18 05:10:00|11270|11266|11270|11266|11270|11266|11270|11266|193
1668748500000|2022-11-18 05:15:00|11271.5|11267.5|11268.4|11264.4|11271.5|11267.5|11268.4|11264.4|573
1668748800000|2022-11-18 05:20:00|11270|11266|11266.8|11262.8|11270|11266|11266.8|11262.8|375
1668749100000|2022-11-18 05:25:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|277
1668749400000|2022-11-18 05:30:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|780
1668749700000|2022-11-18 05:35:00|||||||||92
1668750000000|2022-11-18 05:40:00|||||||||30
1668750300000|2022-11-18 05:45:00|||||||||171
1668750600000|2022-11-18 05:50:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|444
1668750900000|2022-11-18 05:55:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11268.4|11264.4|181
1668751200000|2022-11-18 06:00:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|421
1668751500000|2022-11-18 06:05:00|11270|11266|11271.5|11267.5|11273.1|11269.1|11270|11266|1364
1668751800000|2022-11-18 06:10:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|298
1668752100000|2022-11-18 06:15:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|688
1668752400000|2022-11-18 06:20:00|11273.1|11269.1|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|1424
1668752700000|2022-11-18 06:25:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|141
1668753000000|2022-11-18 06:30:00|11276.2|11272.2|11271.5|11267.5|11276.2|11272.2|11271.5|11267.5|272
1668753300000|2022-11-18 06:35:00|11273.1|11269.1|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|672
1668753600000|2022-11-18 06:40:00|||||||||614
1668753900000|2022-11-18 06:45:00|||||||||38
1668754200000|2022-11-18 06:50:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|1111
1668754500000|2022-11-18 06:55:00|11279.3|11275.3|11276.2|11272.2|11279.3|11275.3|11276.2|11272.2|772
1668754800000|2022-11-18 07:00:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|1695
1668755100000|2022-11-18 07:05:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|252
1668755400000|2022-11-18 07:10:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11274.7|11270.7|597
1668755700000|2022-11-18 07:15:00|11277.8|11273.8|11280.9|11276.9|11280.9|11276.9|11277.8|11273.8|636
1668756000000|2022-11-18 07:20:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|609
1668756300000|2022-11-18 07:25:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|1635
1668756600000|2022-11-18 07:30:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11270|11266|1323
1668756900000|2022-11-18 07:35:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11270|11266|453
1668757200000|2022-11-18 07:40:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11272.3|11268.3|1193
1668757500000|2022-11-18 07:45:00|11274.7|11270.7|11271.5|11267.5|11274.7|11270.7|11270|11266|1466
1668757800000|2022-11-18 07:50:00|11270|11266|11273.1|11269.1|11273.1|11269.1|11270|11266|658
1668758100000|2022-11-18 07:55:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11270|11266|507
1668758400000|2022-11-18 08:00:00|11270|11266|11265.3|11261.3|11271.5|11267.5|11265.3|11261.3|2287
1668758700000|2022-11-18 08:05:00|11266.8|11262.8|11262.2|11258.2|11268.4|11264.4|11262.2|11258.2|1223
1668759000000|2022-11-18 08:10:00|11260.6|11256.6|11255.9|11251.9|11260.6|11256.6|11254.3|11250.3|5320
1668759300000|2022-11-18 08:15:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11249.7|11245.7|3603
1668759600000|2022-11-18 08:20:00|11251.2|11247.2|11255.9|11251.9|11255.9|11251.9|11251.2|11247.2|1394
1668759900000|2022-11-18 08:25:00|11257.5|11253.5|11254.3|11250.3|11257.5|11253.5|11254.3|11250.3|2536
1668760200000|2022-11-18 08:30:00|11255.9|11251.9|11255.9|11251.9|11259|11255|11248.1|11244.1|4785
1668760500000|2022-11-18 08:35:00|11254.3|11250.3|11252.8|11248.8|11257.5|11253.5|11252.8|11248.8|1141
1668760800000|2022-11-18 08:40:00|11251.2|11247.2|11255.9|11251.9|11255.9|11251.9|11251.2|11247.2|1857
1668761100000|2022-11-18 08:45:00|11254.3|11250.3|11246.5|11242.5|11255.9|11251.9|11246.5|11242.5|1600
1668761400000|2022-11-18 08:50:00|11245|11241|11245|11241|11246.5|11242.5|11243.4|11239.4|3365
1668761700000|2022-11-18 08:55:00|11243.4|11239.4|11237.2|11233.2|11245|11241|11235.6|11231.6|4770
1668762000000|2022-11-18 09:00:00|11235.6|11231.6|11227.8|11223.8|11235.6|11231.6|11223.1|11219.1|10133
1668762300000|2022-11-18 09:05:00|11229.3|11225.3|11230.9|11226.9|11234|11230|11229.3|11225.3|9062
1668762600000|2022-11-18 09:10:00|11229.3|11225.3|11234|11230|11234|11230|11229.3|11225.3|1552
1668762900000|2022-11-18 09:15:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11227.8|11223.8|2353
1668763200000|2022-11-18 09:20:00|11230.9|11226.9|11230.9|11226.9|11234|11230|11229.3|11225.3|1173
1668763500000|2022-11-18 09:25:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11229.3|11225.3|886
1668763800000|2022-11-18 09:30:00|11230.9|11226.9|11234|11230|11234|11230|11230.9|11226.9|1026
1668764100000|2022-11-18 09:35:00|11232.5|11228.5|11234|11230|11234|11230|11230.9|11226.9|873
1668764400000|2022-11-18 09:40:00|11232.5|11228.5|11234|11230|11237.2|11233.2|11232.5|11228.5|1135
1668764700000|2022-11-18 09:45:00|11232.5|11228.5|11235.6|11231.6|11235.6|11231.6|11232.5|11228.5|868
1668765000000|2022-11-18 09:50:00|11234|11230|11237.2|11233.2|11237.2|11233.2|11234|11230|500
1668765300000|2022-11-18 09:55:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|376
1668765600000|2022-11-18 10:00:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|478
1668765900000|2022-11-18 10:05:00|11237.2|11233.2|11240.3|11236.3|11240.3|11236.3|11235.6|11231.6|1876
1668766200000|2022-11-18 10:10:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|799
1668766500000|2022-11-18 10:15:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|1447
1668766800000|2022-11-18 10:20:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|1146
1668767100000|2022-11-18 10:25:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|235
1668767400000|2022-11-18 10:30:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|1035
1668767700000|2022-11-18 10:35:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|1324
1668768000000|2022-11-18 10:40:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11243.4|11239.4|1756
1668768300000|2022-11-18 10:45:00|||||||||219
1668768600000|2022-11-18 10:50:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|1226
1668768900000|2022-11-18 10:55:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11245|11241|949
1668769200000|2022-11-18 11:00:00|11245|11241|11246.5|11242.5|11248.1|11244.1|11245|11241|961
1668769500000|2022-11-18 11:05:00|11245.8|11241.8|11246.5|11242.5|11254.3|11250.3|11245|11241|2459
1668769800000|2022-11-18 11:10:00|11245|11241|11240.3|11236.3|11246.5|11242.5|11240.3|11236.3|2716
1668770100000|2022-11-18 11:15:00|11241.8|11237.8|11246.5|11242.5|11246.5|11242.5|11241.8|11237.8|1186
1668770400000|2022-11-18 11:20:00|11245|11241|11245|11241|11245|11241|11241.8|11237.8|828
1668770700000|2022-11-18 11:25:00|11243.4|11239.4|11240.3|11236.3|11243.4|11239.4|11238.7|11234.7|1304
1668771000000|2022-11-18 11:30:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|747
1668771300000|2022-11-18 11:35:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11237.2|11233.2|1277
1668771600000|2022-11-18 11:40:00|11238.7|11234.7|11235.6|11231.6|11240.3|11236.3|11234|11230|2547
1668771900000|2022-11-18 11:45:00|11234|11230|11234|11230|11234.8|11230.8|11230.9|11226.9|1488
1668772200000|2022-11-18 11:50:00|11235.6|11231.6|11234|11230|11237.2|11233.2|11233.3|11229.3|2194
1668772500000|2022-11-18 11:55:00|11233.3|11229.3|11237.2|11233.2|11237.2|11233.2|11232.5|11228.5|1206
1668772800000|2022-11-18 12:00:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|2183
1668773100000|2022-11-18 12:05:00|11235.6|11231.6|11238.7|11234.7|11240.3|11236.3|11235.6|11231.6|2389
1668773400000|2022-11-18 12:10:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|1829
1668773700000|2022-11-18 12:15:00|11237.2|11233.2|11238.7|11234.7|11241.8|11237.8|11237.2|11233.2|2147
1668774000000|2022-11-18 12:20:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11238.7|11234.7|1956
1668774300000|2022-11-18 12:25:00|11240.3|11236.3|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|1061
1668774600000|2022-11-18 12:30:00|11240.3|11236.3|11245|11241|11246.5|11242.5|11240.3|11236.3|1847
1668774900000|2022-11-18 12:35:00|11246.5|11242.5|11245|11241|11248.1|11244.1|11243.4|11239.4|1400
1668775200000|2022-11-18 12:40:00|11243.4|11239.4|11241.8|11237.8|11245|11241|11240.3|11236.3|885
1668775500000|2022-11-18 12:45:00|11243.4|11239.4|11238.7|11234.7|11243.4|11239.4|11238.7|11234.7|968
1668775800000|2022-11-18 12:50:00|11240.3|11236.3|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|815
1668776100000|2022-11-18 12:55:00|11243.4|11239.4|11246.5|11242.5|11246.5|11242.5|11241.8|11237.8|663
1668776400000|2022-11-18 13:00:00|11245|11241|11243.4|11239.4|11246.5|11242.5|11240.3|11236.3|1982
1668776700000|2022-11-18 13:05:00|11241.8|11237.8|11245|11241|11245|11241|11240.3|11236.3|1795
1668777000000|2022-11-18 13:10:00|11243.4|11239.4|11238.7|11234.7|11245|11241|11238.7|11234.7|1799
1668777300000|2022-11-18 13:15:00|11240.3|11236.3|11238.7|11234.7|11243.4|11239.4|11238.7|11234.7|1778
1668777600000|2022-11-18 13:20:00|11237.2|11233.2|11248.1|11244.1|11249.7|11245.7|11237.2|11233.2|6890
1668777900000|2022-11-18 13:25:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11245|11241|2457
1668778200000|2022-11-18 13:30:00|11246.5|11242.5|11248.1|11244.1|11251.2|11247.2|11245|11241|2878
1668778500000|2022-11-18 13:35:00|11249.7|11245.7|11248.1|11244.1|11251.2|11247.2|11246.5|11242.5|10613
1668778800000|2022-11-18 13:40:00|11249.7|11245.7|11252.8|11248.8|11254.3|11250.3|11246.5|11242.5|2227
1668779100000|2022-11-18 13:45:00|11254.3|11250.3|11251.2|11247.2|11254.3|11250.3|11248.1|11244.1|2455
1668779400000|2022-11-18 13:50:00|11249.7|11245.7|11245|11241|11251.2|11247.2|11241.8|11237.8|2302
1668779700000|2022-11-18 13:55:00|11243.4|11239.4|11255.9|11251.9|11255.9|11251.9|11241.8|11237.8|4387
1668780000000|2022-11-18 14:00:00|11254.3|11250.3|11254.3|11250.3|11259|11255|11251.2|11247.2|3817
1668780300000|2022-11-18 14:05:00|11255.9|11251.9|11248.1|11244.1|11255.9|11251.9|11248.1|11244.1|3278
1668780600000|2022-11-18 14:10:00|11249.7|11245.7|11246.5|11242.5|11251.2|11247.2|11245|11241|3468
1668780900000|2022-11-18 14:15:00|11248.1|11244.1|11245|11241|11248.1|11244.1|11243.4|11239.4|1331
1668781200000|2022-11-18 14:20:00|11246.5|11242.5|11254.3|11250.3|11255.9|11251.9|11246.5|11242.5|3638
1668781500000|2022-11-18 14:25:00|11255.9|11251.9|11259|11255|11262.2|11258.2|11255.9|11251.9|6322
1668781800000|2022-11-18 14:30:00|11257.5|11253.5|11268.4|11264.4|11269.2|11265.2|11255.9|11251.9|6542
1668782100000|2022-11-18 14:35:00|11266.8|11262.8|11265.3|11261.3|11271.5|11267.5|11262.9|11258.9|3245
1668782400000|2022-11-18 14:40:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11262.2|11258.2|2044
1668782700000|2022-11-18 14:45:00|11262.2|11258.2|11248.1|11244.1|11262.2|11258.2|11248.1|11244.1|4048
1668783000000|2022-11-18 14:50:00|11249.7|11245.7|11248.1|11244.1|11254.3|11250.3|11246.5|11242.5|3690
1668783300000|2022-11-18 14:55:00|11246.5|11242.5|11252|11248|11252.8|11248.8|11245|11241|4400
1668783600000|2022-11-18 15:00:00|11252.8|11248.8|11255.9|11251.9|11257.5|11253.5|11249.7|11245.7|4514
1668783900000|2022-11-18 15:05:00|11254.3|11250.3|11257.5|11253.5|11257.5|11253.5|11254.3|11250.3|3599
1668784200000|2022-11-18 15:10:00|11259|11255|11254.3|11250.3|11259|11255|11254.3|11250.3|3361
1668784500000|2022-11-18 15:15:00|11252.8|11248.8|11251.2|11247.2|11255.9|11251.9|11246.5|11242.5|6105
1668784800000|2022-11-18 15:20:00|11252.8|11248.8|11251.2|11247.2|11254.3|11250.3|11249.7|11245.7|2437
1668785100000|2022-11-18 15:25:00|11252.8|11248.8|11249.7|11245.7|11252.8|11248.8|11246.5|11242.5|1691
1668785400000|2022-11-18 15:30:00|11248.1|11244.1|11249.7|11245.7|11251.2|11247.2|11246.5|11242.5|2097
1668785700000|2022-11-18 15:35:00|11251.2|11247.2|11246.5|11242.5|11251.2|11247.2|11245|11241|2458
1668786000000|2022-11-18 15:40:00|11245|11241|11240.3|11236.3|11246.5|11242.5|11240.3|11236.3|2516
1668786300000|2022-11-18 15:45:00|11241.8|11237.8|11249.7|11245.7|11249.7|11245.7|11240.3|11236.3|3860
1668786600000|2022-11-18 15:50:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11249.7|11245.7|2389
1668786900000|2022-11-18 15:55:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|3524
1668787200000|2022-11-18 16:00:00|11255.9|11251.9|11254.3|11250.3|11257.5|11253.5|11252.8|11248.8|2349
1668787500000|2022-11-18 16:05:00|11255.9|11251.9|11254.3|11250.3|11257.5|11253.5|11254.3|11250.3|19820
1668787800000|2022-11-18 16:10:00|11252.8|11248.8|11251.2|11247.2|11254.3|11250.3|11248.1|11244.1|4067
1668788100000|2022-11-18 16:15:00|11249.7|11245.7|11249.7|11245.7|11252.8|11248.8|11248.1|11244.1|26163
1668788400000|2022-11-18 16:20:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11248.1|11244.1|21832
1668788700000|2022-11-18 16:25:00|11248.1|11244.1|11241.8|11237.8|11249.7|11245.7|11241.8|11237.8|17693
1668789000000|2022-11-18 16:30:00|11240.3|11236.3|11237.2|11233.2|11243.4|11239.4|11237.2|11233.2|7664
1668789300000|2022-11-18 16:35:00|11238.7|11234.7|11237.2|11233.2|11240.3|11236.3|11235.6|11231.6|1008
1668789600000|2022-11-18 16:40:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|2068
1668789900000|2022-11-18 16:45:00|11235.6|11231.6|11230.9|11226.9|11235.6|11231.6|11229.3|11225.3|4044
1668790200000|2022-11-18 16:50:00|11232.5|11228.5|11238.7|11234.7|11238.7|11234.7|11232.5|11228.5|4146
1668790500000|2022-11-18 16:55:00|11237.2|11233.2|11238.7|11234.7|11243.4|11239.4|11237.2|11233.2|4473
1668790800000|2022-11-18 17:00:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|9126
1668791100000|2022-11-18 17:05:00|11238.7|11234.7|11237.2|11233.2|11241.8|11237.8|11237.2|11233.2|1338
1668791400000|2022-11-18 17:10:00|11238.7|11234.7|11230.9|11226.9|11238.7|11234.7|11230.9|11226.9|1613
1668791700000|2022-11-18 17:15:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11226.2|11222.2|2874
1668792000000|2022-11-18 17:20:00|11227.8|11223.8|11227.8|11223.8|11230.9|11226.9|11227.8|11223.8|3238
1668792300000|2022-11-18 17:25:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|2100
1668792600000|2022-11-18 17:30:00|11227.8|11223.8|11232.5|11228.5|11232.5|11228.5|11227.8|11223.8|1446
1668792900000|2022-11-18 17:35:00|11230.9|11226.9|11234|11230|11234|11230|11230.9|11226.9|1933
1668793200000|2022-11-18 17:40:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|6266
1668793500000|2022-11-18 17:45:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11229.3|11225.3|1331
1668793800000|2022-11-18 17:50:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|636
1668794100000|2022-11-18 17:55:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|1943
1668794400000|2022-11-18 18:00:00|11234|11230|11232.5|11228.5|11234|11230|11230.9|11226.9|771
1668794700000|2022-11-18 18:05:00|11234|11230|11237.2|11233.2|11237.2|11233.2|11232.5|11228.5|1633
1668795000000|2022-11-18 18:10:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|1184
1668795300000|2022-11-18 18:15:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|452
1668795600000|2022-11-18 18:20:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|378
1668795900000|2022-11-18 18:25:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|597
1668796200000|2022-11-18 18:30:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|579
1668796500000|2022-11-18 18:35:00|11234|11230|11232.5|11228.5|11234|11230|11230.9|11226.9|1755
1668796800000|2022-11-18 18:40:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|525
1668797100000|2022-11-18 18:45:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11229.3|11225.3|21462
1668797400000|2022-11-18 18:50:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|8952
1668797700000|2022-11-18 18:55:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|578
1668798000000|2022-11-18 19:00:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11229.3|11225.3|1596
1668798300000|2022-11-18 19:05:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|713
1668798600000|2022-11-18 19:10:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|1160
1668798900000|2022-11-18 19:15:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|1447
1668799200000|2022-11-18 19:20:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|709
1668799500000|2022-11-18 19:25:00|11233.3|11229.3|11230.9|11226.9|11233.3|11229.3|11230.9|11226.9|931
1668799800000|2022-11-18 19:30:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|674
1668800100000|2022-11-18 19:35:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|1266
1668800400000|2022-11-18 19:40:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|817
1668800700000|2022-11-18 19:45:00|11234|11230|11234|11230|11235.6|11231.6|11232.5|11228.5|1475
1668801000000|2022-11-18 19:50:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11234|11230|2515
1668801300000|2022-11-18 19:55:00|11234|11230|11232.5|11228.5|11235.6|11231.6|11232.5|11228.5|4291
1668801600000|2022-11-18 20:00:00|11234|11230|11230.9|11226.9|11234|11230|11230.9|11226.9|4263
1668801900000|2022-11-18 20:05:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|753
1668802200000|2022-11-18 20:10:00|||||||||498
1668802500000|2022-11-18 20:15:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|228
1668802800000|2022-11-18 20:20:00|11232.5|11228.5|11234|11230|11234|11230|11230.9|11226.9|1222
1668803100000|2022-11-18 20:25:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|724
1668803400000|2022-11-18 20:30:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11226.2|11222.2|1530
1668803700000|2022-11-18 20:35:00|11227.8|11223.8|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|1941
1668804000000|2022-11-18 20:40:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|2375
1668804300000|2022-11-18 20:45:00|11226.2|11222.2|11229.3|11225.3|11230.9|11226.9|11226.2|11222.2|3279
1668804600000|2022-11-18 20:50:00|11227.8|11223.8|11230.9|11226.9|11230.9|11226.9|11227.8|11223.8|1480
1668804900000|2022-11-18 20:55:00|11229.3|11225.3|11226.2|11222.2|11230.9|11226.9|11226.2|11222.2|11741
1668805200000|2022-11-18 21:00:00|11227.8|11223.8|11226.2|11222.2|11230.9|11226.9|11226.2|11222.2|10947
1668805500000|2022-11-18 21:05:00|11224.7|11220.7|11227.8|11223.8|11229.3|11225.3|11224.7|11220.7|5531
1668805800000|2022-11-18 21:10:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11224.7|11220.7|1712
1668806100000|2022-11-18 21:15:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|855
1668806400000|2022-11-18 21:20:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11224.7|11220.7|1090
1668806700000|2022-11-18 21:25:00|11224.7|11220.7|11229.3|11225.3|11229.3|11225.3|11224.7|11220.7|1981
1668807000000|2022-11-18 21:30:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|857
1668807300000|2022-11-18 21:35:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|858
1668807600000|2022-11-18 21:40:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|1599
1668807900000|2022-11-18 21:45:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|675
1668808200000|2022-11-18 21:50:00|11227|11223|11227.8|11223.8|11227.8|11223.8|11224.7|11220.7|2102
1668808500000|2022-11-18 21:55:00|11227|11223|11224.7|11220.7|11227|11223|11224.7|11220.7|695
1668985200000|2022-11-20 23:00:00|11229.3|11225.3|11235.6|11231.6|11237.2|11233.2|11226.2|11222.2|2467
1668985500000|2022-11-20 23:05:00|11237.2|11233.2|11235.6|11231.6|11238.7|11234.7|11235.6|11231.6|445
1668985800000|2022-11-20 23:10:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|565
1668986100000|2022-11-20 23:15:00|||||||||67
1668986400000|2022-11-20 23:20:00|11234|11230|11230.9|11226.9|11234|11230|11230.9|11226.9|827
1668986700000|2022-11-20 23:25:00|||||||||451
1668987000000|2022-11-20 23:30:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11231.7|11227.7|518
1668987300000|2022-11-20 23:35:00|11230.9|11226.9|11234|11230|11235.6|11231.6|11230.9|11226.9|773
1668987600000|2022-11-20 23:40:00|11232.5|11228.5|11234|11230|11235.6|11231.6|11232.5|11228.5|541
1668987900000|2022-11-20 23:45:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11234|11230|336
1668988200000|2022-11-20 23:50:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|497
1668988500000|2022-11-20 23:55:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11234|11230|412
1668988800000|2022-11-21 00:00:00|11234|11230|11238.7|11234.7|11240.3|11236.3|11234|11230|684
1668989100000|2022-11-21 00:05:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|190
1668989400000|2022-11-21 00:10:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11234|11230|634
1668989700000|2022-11-21 00:15:00|11237.2|11233.2|11234|11230|11237.2|11233.2|11234|11230|506
1668990000000|2022-11-21 00:20:00|||||||||105
1668990300000|2022-11-21 00:25:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|605
1668990600000|2022-11-21 00:30:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|54
1668990900000|2022-11-21 00:35:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|490
1668991200000|2022-11-21 00:40:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|683
1668991500000|2022-11-21 00:45:00|11232.5|11228.5|11234|11230|11235.6|11231.6|11232.5|11228.5|361
1668991800000|2022-11-21 00:50:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11234|11230|2444
1668992100000|2022-11-21 00:55:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|231
1668992400000|2022-11-21 01:00:00|11237.2|11233.2|11240.3|11236.3|11240.3|11236.3|11237.2|11233.2|227
1668992700000|2022-11-21 01:05:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|840
1668993000000|2022-11-21 01:10:00|11240.3|11236.3|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|444
1668993300000|2022-11-21 01:15:00|11242.6|11238.6|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|321
1668993600000|2022-11-21 01:20:00|11243.4|11239.4|11241.8|11237.8|11245|11241|11241.8|11237.8|485
1668993900000|2022-11-21 01:25:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|356
1668994200000|2022-11-21 01:30:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11240.3|11236.3|268
1668994500000|2022-11-21 01:35:00|11245|11241|11245|11241|11246.5|11242.5|11243.4|11239.4|418
1668994800000|2022-11-21 01:40:00|11244.2|11240.2|11246.5|11242.5|11246.5|11242.5|11243.4|11239.4|623
1668995100000|2022-11-21 01:45:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|891
1668995400000|2022-11-21 01:50:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|270
1668995700000|2022-11-21 01:55:00|11245.8|11241.8|11248.1|11244.1|11248.1|11244.1|11245.8|11241.8|223
1668996000000|2022-11-21 02:00:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11245|11241|924
1668996300000|2022-11-21 02:05:00|11249.7|11245.7|11251.2|11247.2|11252.8|11248.8|11248.1|11244.1|2388
1668996600000|2022-11-21 02:10:00|11250.4|11246.4|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|1882
1668996900000|2022-11-21 02:15:00|11249.7|11245.7|11254.3|11250.3|11254.3|11250.3|11249.7|11245.7|1550
1668997200000|2022-11-21 02:20:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|457
1668997500000|2022-11-21 02:25:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|781
1668997800000|2022-11-21 02:30:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|521
1668998100000|2022-11-21 02:35:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|325
1668998400000|2022-11-21 02:40:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|308
1668998700000|2022-11-21 02:45:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|98
1668999000000|2022-11-21 02:50:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|109
1668999300000|2022-11-21 02:55:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|136
1668999600000|2022-11-21 03:00:00|||||||||140
1668999900000|2022-11-21 03:05:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|574
1669000200000|2022-11-21 03:10:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|845
1669000500000|2022-11-21 03:15:00|11249.7|11245.7|11252.8|11248.8|11252.8|11248.8|11249.7|11245.7|375
1669000800000|2022-11-21 03:20:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|728
1669001100000|2022-11-21 03:25:00|||||||||136
1669001400000|2022-11-21 03:30:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|705
1669001700000|2022-11-21 03:35:00|||||||||51
1669002000000|2022-11-21 03:40:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|382
1669002300000|2022-11-21 03:45:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|133
1669002600000|2022-11-21 03:50:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|253
1669002900000|2022-11-21 03:55:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|522
1669003200000|2022-11-21 04:00:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|350
1669003500000|2022-11-21 04:05:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|163
1669003800000|2022-11-21 04:10:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|699
1669004100000|2022-11-21 04:15:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|550
1669004400000|2022-11-21 04:20:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|2234
1669004700000|2022-11-21 04:25:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|434
1669005000000|2022-11-21 04:30:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|613
1669005300000|2022-11-21 04:35:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|324
1669005600000|2022-11-21 04:40:00|||||||||149
1669005900000|2022-11-21 04:45:00|||||||||265
1669006200000|2022-11-21 04:50:00|||||||||467
1669006500000|2022-11-21 04:55:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|154
1669006800000|2022-11-21 05:00:00|||||||||188
1669007100000|2022-11-21 05:05:00|11248.1|11244.1|11251.2|11247.2|11251.2|11247.2|11248.1|11244.1|480
1669007400000|2022-11-21 05:10:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|78
1669007700000|2022-11-21 05:15:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|517
1669008000000|2022-11-21 05:20:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11248.1|11244.1|1541
1669008300000|2022-11-21 05:25:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|358
1669008600000|2022-11-21 05:30:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|1128
1669008900000|2022-11-21 05:35:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|127
1669009200000|2022-11-21 05:40:00|||||||||165
1669009500000|2022-11-21 05:45:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|140
1669009800000|2022-11-21 05:50:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|1037
1669010100000|2022-11-21 05:55:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|318
1669010400000|2022-11-21 06:00:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|265
1669010700000|2022-11-21 06:05:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11245|11241|391
1669011000000|2022-11-21 06:10:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|1106
1669011300000|2022-11-21 06:15:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|220
1669011600000|2022-11-21 06:20:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|242
1669011900000|2022-11-21 06:25:00|11245|11241|11245|11241|11245|11241|11245|11241|220
1669012200000|2022-11-21 06:30:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11241.8|11237.8|22490
1669012500000|2022-11-21 06:35:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|409
1669012800000|2022-11-21 06:40:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|2743
1669013100000|2022-11-21 06:45:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|1373
1669013400000|2022-11-21 06:50:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|309
1669013700000|2022-11-21 06:55:00|||||||||65
1669014000000|2022-11-21 07:00:00|11243.4|11239.4|11249.7|11245.7|11251.2|11247.2|11241.8|11237.8|13363
1669014300000|2022-11-21 07:05:00|11248.1|11244.1|11251.2|11247.2|11252.8|11248.8|11246.5|11242.5|636
1669014600000|2022-11-21 07:10:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|640
1669014900000|2022-11-21 07:15:00|11252.8|11248.8|11248.1|11244.1|11252.8|11248.8|11246.5|11242.5|1069
1669015200000|2022-11-21 07:20:00|11249.7|11245.7|11246.5|11242.5|11249.7|11245.7|11245|11241|4186
1669015500000|2022-11-21 07:25:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11245|11241|948
1669015800000|2022-11-21 07:30:00|11248.1|11244.1|11246.5|11242.5|11249.7|11245.7|11246.5|11242.5|924
1669016100000|2022-11-21 07:35:00|11245|11241|11243.4|11239.4|11246.5|11242.5|11243.4|11239.4|764
1669016400000|2022-11-21 07:40:00|11241.8|11237.8|11237.2|11233.2|11241.8|11237.8|11237.2|11233.2|1467
1669016700000|2022-11-21 07:45:00|11238.7|11234.7|11235.6|11231.6|11238.7|11234.7|11235.6|11231.6|1237
1669017000000|2022-11-21 07:50:00|11237.2|11233.2|11237.2|11233.2|11240.3|11236.3|11235.6|11231.6|1317
1669017300000|2022-11-21 07:55:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|1088
1669017600000|2022-11-21 08:00:00|11237.2|11233.2|11230.9|11226.9|11237.2|11233.2|11229.3|11225.3|3827
1669017900000|2022-11-21 08:05:00|11229.3|11225.3|11230.9|11226.9|11232.5|11228.5|11229.3|11225.3|1409
1669018200000|2022-11-21 08:10:00|11232.5|11228.5|11234|11230|11234|11230|11230.9|11226.9|1175
1669018500000|2022-11-21 08:15:00|11232.5|11228.5|11235.6|11231.6|11235.6|11231.6|11232.5|11228.5|1269
1669018800000|2022-11-21 08:20:00|11234|11230|11237.2|11233.2|11237.2|11233.2|11232.5|11228.5|1637
1669019100000|2022-11-21 08:25:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11234|11230|513
1669019400000|2022-11-21 08:30:00|11237.2|11233.2|11238.7|11234.7|11240.3|11236.3|11235.6|11231.6|1522
1669019700000|2022-11-21 08:35:00|11237.9|11233.9|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|930
1669020000000|2022-11-21 08:40:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|1090
1669020300000|2022-11-21 08:45:00|11238.7|11234.7|11235.6|11231.6|11238.7|11234.7|11230.9|11226.9|1733
1669020600000|2022-11-21 08:50:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|957
1669020900000|2022-11-21 08:55:00|11232.5|11228.5|11229.3|11225.3|11234|11230|11227.8|11223.8|9041
1669021200000|2022-11-21 09:00:00|11230.9|11226.9|11230.9|11226.9|11234|11230|11230.9|11226.9|2144
1669021500000|2022-11-21 09:05:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|2217
1669021800000|2022-11-21 09:10:00|11232.5|11228.5|11218.4|11214.4|11232.5|11228.5|11218.4|11214.4|3129
1669022100000|2022-11-21 09:15:00|11220|11216|11218.4|11214.4|11220|11216|11215.3|11211.3|5135
1669022400000|2022-11-21 09:20:00|11220|11216|11218.4|11214.4|11220|11216|11215.3|11211.3|4486
1669022700000|2022-11-21 09:25:00|11216.8|11212.8|11215.3|11211.3|11218.4|11214.4|11215.3|11211.3|1974
1669023000000|2022-11-21 09:30:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11213.7|11209.7|1378
1669023300000|2022-11-21 09:35:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|1487
1669023600000|2022-11-21 09:40:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|2121
1669023900000|2022-11-21 09:45:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|2504
1669024200000|2022-11-21 09:50:00|11223.1|11219.1|11221.5|11217.5|11224.7|11220.7|11221.5|11217.5|2709
1669024500000|2022-11-21 09:55:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11220|11216|1633
1669024800000|2022-11-21 10:00:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|1944
1669025100000|2022-11-21 10:05:00|11223.9|11219.9|11220|11216|11224.7|11220.7|11220|11216|3079
1669025400000|2022-11-21 10:10:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|897
1669025700000|2022-11-21 10:15:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|559
1669026000000|2022-11-21 10:20:00|11220|11216|11218.4|11214.4|11220|11216|11216.8|11212.8|2298
1669026300000|2022-11-21 10:25:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|497
1669026600000|2022-11-21 10:30:00|11221.5|11217.5|11218.4|11214.4|11223.1|11219.1|11217.6|11213.6|1697
1669026900000|2022-11-21 10:35:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|709
1669027200000|2022-11-21 10:40:00|11220|11216|11220|11216|11220|11216|11218.4|11214.4|775
1669027500000|2022-11-21 10:45:00|11221.5|11217.5|11224.7|11220.7|11226.2|11222.2|11218.4|11214.4|2273
1669027800000|2022-11-21 10:50:00|11226.2|11222.2|11224.7|11220.7|11227.8|11223.8|11223.1|11219.1|1508
1669028100000|2022-11-21 10:55:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|815
1669028400000|2022-11-21 11:00:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11220|11216|569
1669028700000|2022-11-21 11:05:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|349
1669029000000|2022-11-21 11:10:00|11223.1|11219.1|11220|11216|11223.1|11219.1|11220|11216|1201
1669029300000|2022-11-21 11:15:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|594
1669029600000|2022-11-21 11:20:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|579
1669029900000|2022-11-21 11:25:00|11223.1|11219.1|11220|11216|11223.1|11219.1|11220|11216|651
1669030200000|2022-11-21 11:30:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|701
1669030500000|2022-11-21 11:35:00|||||||||35
1669030800000|2022-11-21 11:40:00|11220|11216|11221.5|11217.5|11223.1|11219.1|11220|11216|523
1669031100000|2022-11-21 11:45:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|332
1669031400000|2022-11-21 11:50:00|11221.5|11217.5|11224.7|11220.7|11224.7|11220.7|11221.5|11217.5|942
1669031700000|2022-11-21 11:55:00|11223.1|11219.1|11221.5|11217.5|11224.7|11220.7|11221.5|11217.5|1253
1669032000000|2022-11-21 12:00:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|1451
1669032300000|2022-11-21 12:05:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|855
1669032600000|2022-11-21 12:10:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11220|11216|713
1669032900000|2022-11-21 12:15:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|553
1669033200000|2022-11-21 12:20:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11220|11216|2133
1669033500000|2022-11-21 12:25:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|1249
1669033800000|2022-11-21 12:30:00|11220|11216|11220|11216|11220|11216|11220|11216|374
1669034100000|2022-11-21 12:35:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|641
1669034400000|2022-11-21 12:40:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|9705
1669034700000|2022-11-21 12:45:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11216.8|11212.8|7785
1669035000000|2022-11-21 12:50:00|11218.4|11214.4|11224.7|11220.7|11224.7|11220.7|11218.4|11214.4|3115
1669035300000|2022-11-21 12:55:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|1867
1669035600000|2022-11-21 13:00:00|11223.1|11219.1|11226.2|11222.2|11226.2|11222.2|11223.1|11219.1|2532
1669035900000|2022-11-21 13:05:00|11227.8|11223.8|11229.3|11225.3|11230.9|11226.9|11226.2|11222.2|1804
1669036200000|2022-11-21 13:10:00|11227.8|11223.8|11227.8|11223.8|11230.9|11226.9|11227.8|11223.8|2452
1669036500000|2022-11-21 13:15:00|11226.2|11222.2|11232.5|11228.5|11235.6|11231.6|11226.2|11222.2|7634
1669036800000|2022-11-21 13:20:00|11234|11230|11238.7|11234.7|11240.3|11236.3|11234|11230|5968
1669037100000|2022-11-21 13:25:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11237.2|11233.2|4442
1669037400000|2022-11-21 13:30:00|11238.7|11234.7|11237.2|11233.2|11240.3|11236.3|11235.6|11231.6|4362
1669037700000|2022-11-21 13:35:00|11238.7|11234.7|11232.5|11228.5|11238.7|11234.7|11230.9|11226.9|2786
1669038000000|2022-11-21 13:40:00|11234|11230|11238.7|11234.7|11238.7|11234.7|11232.5|11228.5|3015
1669038300000|2022-11-21 13:45:00|11237.2|11233.2|11240.3|11236.3|11241.8|11237.8|11235.6|11231.6|3947
1669038600000|2022-11-21 13:50:00|11238.7|11234.7|11246.5|11242.5|11248.1|11244.1|11238.7|11234.7|5666
1669038900000|2022-11-21 13:55:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11246.5|11242.5|9106
1669039200000|2022-11-21 14:00:00|11248.1|11244.1|11241.8|11237.8|11249.7|11245.7|11241.8|11237.8|17334
1669039500000|2022-11-21 14:05:00|11241.1|11237.1|11241.8|11237.8|11241.8|11237.8|11238.7|11234.7|7170
1669039800000|2022-11-21 14:10:00|11240.3|11236.3|11243.4|11239.4|11243.4|11239.4|11240.3|11236.3|5427
1669040100000|2022-11-21 14:15:00|11244.2|11240.2|11259|11255|11262.2|11258.2|11243.4|11239.4|7929
1669040400000|2022-11-21 14:20:00|11257.5|11253.5|11263.7|11259.7|11263.7|11259.7|11255.9|11251.9|8131
1669040700000|2022-11-21 14:25:00|11265.3|11261.3|11268.4|11264.4|11270|11266|11260.6|11256.6|10252
1669041000000|2022-11-21 14:30:00|11270|11266|11270|11266|11273.1|11269.1|11270|11266|7980
1669041300000|2022-11-21 14:35:00|11271.5|11267.5|11262.2|11258.2|11271.5|11267.5|11262.2|11258.2|30265
1669041600000|2022-11-21 14:40:00|11262.9|11258.9|11263.7|11259.7|11268.4|11264.4|11262.2|11258.2|4160
1669041900000|2022-11-21 14:45:00|11262.9|11258.9|11259|11255|11263.7|11259.7|11257.5|11253.5|3682
1669042200000|2022-11-21 14:50:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11255.9|11251.9|8226
1669042500000|2022-11-21 14:55:00|11259|11255|11259|11255|11259|11255|11257.5|11253.5|3627
1669042800000|2022-11-21 15:00:00|11257.5|11253.5|11248.1|11244.1|11260.6|11256.6|11248.1|11244.1|3793
1669043100000|2022-11-21 15:05:00|11249.7|11245.7|11243.4|11239.4|11249.7|11245.7|11238.7|11234.7|16278
1669043400000|2022-11-21 15:10:00|11245|11241|11243.4|11239.4|11246.5|11242.5|11243.4|11239.4|8173
1669043700000|2022-11-21 15:15:00|11242.6|11238.6|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|2866
1669044000000|2022-11-21 15:20:00|11240.3|11236.3|11243.4|11239.4|11248.1|11244.1|11240.3|11236.3|3794
1669044300000|2022-11-21 15:25:00|11245|11241|11249.7|11245.7|11249.7|11245.7|11245|11241|15271
1669044600000|2022-11-21 15:30:00|11251.2|11247.2|11249.7|11245.7|11254.3|11250.3|11249.7|11245.7|5493
1669044900000|2022-11-21 15:35:00|11251.2|11247.2|11259|11255|11262.2|11258.2|11249.7|11245.7|6519
1669045200000|2022-11-21 15:40:00|11258.3|11254.3|11260.6|11256.6|11260.6|11256.6|11257.5|11253.5|15039
1669045500000|2022-11-21 15:45:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11259|11255|14732
1669045800000|2022-11-21 15:50:00|11263.7|11259.7|11259|11255|11263.7|11259.7|11259|11255|4546
1669046100000|2022-11-21 15:55:00|11257.5|11253.5|11255.9|11251.9|11259|11255|11255.9|11251.9|1871
1669046400000|2022-11-21 16:00:00|11254.3|11250.3|11254.3|11250.3|11257.5|11253.5|11254.3|11250.3|3398
1669046700000|2022-11-21 16:05:00|11252.8|11248.8|11251.2|11247.2|11255.9|11251.9|11251.2|11247.2|11457
1669047000000|2022-11-21 16:10:00|11252.8|11248.8|11255.9|11251.9|11255.9|11251.9|11251.2|11247.2|2637
1669047300000|2022-11-21 16:15:00|11254.3|11250.3|11254.3|11250.3|11257.5|11253.5|11254.3|11250.3|2755
1669047600000|2022-11-21 16:20:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|6441
1669047900000|2022-11-21 16:25:00|11254.3|11250.3|11255.9|11251.9|11260.6|11256.6|11254.3|11250.3|8341
1669048200000|2022-11-21 16:30:00|11257.5|11253.5|11254.3|11250.3|11260.6|11256.6|11251.2|11247.2|3992
1669048500000|2022-11-21 16:35:00|11255.9|11251.9|11257.5|11253.5|11259|11255|11254.3|11250.3|2991
1669048800000|2022-11-21 16:40:00|11255.9|11251.9|11254.3|11250.3|11259|11255|11252.8|11248.8|4402
1669049100000|2022-11-21 16:45:00|11252.8|11248.8|11251.2|11247.2|11254.3|11250.3|11251.2|11247.2|5281
1669049400000|2022-11-21 16:50:00|11249.7|11245.7|11248.1|11244.1|11251.2|11247.2|11248.1|11244.1|2854
1669049700000|2022-11-21 16:55:00|11249.7|11245.7|11246.5|11242.5|11249.7|11245.7|11245|11241|1739
1669050000000|2022-11-21 17:00:00|11245|11241|11235.6|11231.6|11248.1|11244.1|11234|11230|5129
1669050300000|2022-11-21 17:05:00|11237.2|11233.2|11243.4|11239.4|11245|11241|11235.6|11231.6|5502
1669050600000|2022-11-21 17:10:00|11241.8|11237.8|11243.4|11239.4|11245|11241|11241.8|11237.8|1417
1669050900000|2022-11-21 17:15:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|1421
1669051200000|2022-11-21 17:20:00|11240.3|11236.3|11235.6|11231.6|11241.8|11237.8|11234|11230|11846
1669051500000|2022-11-21 17:25:00|11236.4|11232.4|11237.2|11233.2|11240.3|11236.3|11236.4|11232.4|19337
1669051800000|2022-11-21 17:30:00|11238.7|11234.7|11243.4|11239.4|11243.4|11239.4|11238.7|11234.7|2450
1669052100000|2022-11-21 17:35:00|11241.8|11237.8|11243.4|11239.4|11245|11241|11241.8|11237.8|421
1669052400000|2022-11-21 17:40:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|2481
1669052700000|2022-11-21 17:45:00|11245|11241|11238.7|11234.7|11245|11241|11238.7|11234.7|2482
1669053000000|2022-11-21 17:50:00|11237.2|11233.2|11237.2|11233.2|11240.3|11236.3|11237.2|11233.2|1001
1669053300000|2022-11-21 17:55:00|11236.4|11232.4|11238.7|11234.7|11238.7|11234.7|11235.6|11231.6|2720
1669053600000|2022-11-21 18:00:00|11239.5|11235.5|11234|11230|11240.3|11236.3|11230.9|11226.9|5961
1669053900000|2022-11-21 18:05:00|11235.6|11231.6|11238.7|11234.7|11238.7|11234.7|11234|11230|28081
1669054200000|2022-11-21 18:10:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|1144
1669054500000|2022-11-21 18:15:00|11240.3|11236.3|11237.2|11233.2|11240.3|11236.3|11235.6|11231.6|2243
1669054800000|2022-11-21 18:20:00|11238.7|11234.7|11232.5|11228.5|11238.7|11234.7|11230.9|11226.9|2804
1669055100000|2022-11-21 18:25:00|11230.9|11226.9|11230.9|11226.9|11234|11230|11230.9|11226.9|3797
1669055400000|2022-11-21 18:30:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11226.2|11222.2|7300
1669055700000|2022-11-21 18:35:00|11230.9|11226.9|11227.8|11223.8|11230.9|11226.9|11227.8|11223.8|1689
1669056000000|2022-11-21 18:40:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11224.7|11220.7|2131
1669056300000|2022-11-21 18:45:00|11227.8|11223.8|11232.5|11228.5|11232.5|11228.5|11226.2|11222.2|11066
1669056600000|2022-11-21 18:50:00|11234|11230|11234|11230|11234|11230|11230.9|11226.9|4423
1669056900000|2022-11-21 18:55:00|11233.3|11229.3|11232.5|11228.5|11234|11230|11232.5|11228.5|935
1669057200000|2022-11-21 19:00:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|1376
1669057500000|2022-11-21 19:05:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|17708
1669057800000|2022-11-21 19:10:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11232.5|11228.5|11756
1669058100000|2022-11-21 19:15:00|11234|11230|11234|11230|11235.6|11231.6|11232.5|11228.5|1615
1669058400000|2022-11-21 19:20:00|11232.5|11228.5|11234|11230|11235.6|11231.6|11232.5|11228.5|7567
1669058700000|2022-11-21 19:25:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11233.3|11229.3|2256
1669059000000|2022-11-21 19:30:00|11235.6|11231.6|11237.2|11233.2|11238.7|11234.7|11234|11230|2239
1669059300000|2022-11-21 19:35:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|2639
1669059600000|2022-11-21 19:40:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|5014
1669059900000|2022-11-21 19:45:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11235.6|11231.6|3770
1669060200000|2022-11-21 19:50:00|11235.6|11231.6|11240.3|11236.3|11241.8|11237.8|11235.6|11231.6|6707
1669060500000|2022-11-21 19:55:00|11238.7|11234.7|11230.9|11226.9|11240.3|11236.3|11230.9|11226.9|7467
1669060800000|2022-11-21 20:00:00|11229.3|11225.3|11229.3|11225.3|11232.5|11228.5|11229.3|11225.3|4085
1669061100000|2022-11-21 20:05:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11226.2|11222.2|8039
1669061400000|2022-11-21 20:10:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11224.7|11220.7|17798
1669061700000|2022-11-21 20:15:00|11224.7|11220.7|11223.1|11219.1|11226.2|11222.2|11223.1|11219.1|3196
1669062000000|2022-11-21 20:20:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|2950
1669062300000|2022-11-21 20:25:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|5197
1669062600000|2022-11-21 20:30:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|15589
1669062900000|2022-11-21 20:35:00|11226.2|11222.2|11229.3|11225.3|11230.9|11226.9|11226.2|11222.2|3115
1669063200000|2022-11-21 20:40:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|2322
1669063500000|2022-11-21 20:45:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|12118
1669063800000|2022-11-21 20:50:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|1877
1669064100000|2022-11-21 20:55:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11221.5|11217.5|8347
1669064400000|2022-11-21 21:00:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11224.7|11220.7|3771
1669064700000|2022-11-21 21:05:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|1817
1669065000000|2022-11-21 21:10:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11226.2|11222.2|3124
1669065300000|2022-11-21 21:15:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|430
1669065600000|2022-11-21 21:20:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|389
1669065900000|2022-11-21 21:25:00|||||||||1133
1669066200000|2022-11-21 21:30:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|1214
1669066500000|2022-11-21 21:35:00|11223.1|11219.1|11221.5|11217.5|11224.7|11220.7|11221.5|11217.5|699
1669066800000|2022-11-21 21:40:00|11223.1|11219.1|11220|11216|11223.1|11219.1|11218.4|11214.4|2740
1669067100000|2022-11-21 21:45:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|1108
1669067400000|2022-11-21 21:50:00|11218.4|11214.4|11221.5|11217.5|11223.1|11219.1|11218.4|11214.4|1043
1669067700000|2022-11-21 21:55:00|11220|11216|11223.1|11219.1|11224.7|11220.7|11220|11216|1223
1669071600000|2022-11-21 23:00:00|11224.7|11220.7|11226.2|11222.2|11227.8|11223.8|11224.7|11220.7|1104
1669071900000|2022-11-21 23:05:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|462
1669072200000|2022-11-21 23:10:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|476
1669072500000|2022-11-21 23:15:00|11223.9|11219.9|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|278
1669072800000|2022-11-21 23:20:00|||||||||402
1669073100000|2022-11-21 23:25:00|11223.9|11219.9|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|366
1669073400000|2022-11-21 23:30:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|243
1669073700000|2022-11-21 23:35:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|156
1669074000000|2022-11-21 23:40:00|||||||||202
1669074300000|2022-11-21 23:45:00|11227.8|11223.8|11227.8|11223.8|11228.6|11224.6|11227.8|11223.8|339
1669074600000|2022-11-21 23:50:00|||||||||603
1669074900000|2022-11-21 23:55:00|||||||||61
1669075200000|2022-11-22 00:00:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|452
1669075500000|2022-11-22 00:05:00|11227.8|11223.8|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|125
1669075800000|2022-11-22 00:10:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|264
1669076100000|2022-11-22 00:15:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|232
1669076400000|2022-11-22 00:20:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|471
1669076700000|2022-11-22 00:25:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|268
1669077000000|2022-11-22 00:30:00|11231.7|11227.7|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|329
1669077300000|2022-11-22 00:35:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|2077
1669077600000|2022-11-22 00:40:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|1501
1669077900000|2022-11-22 00:45:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|703
1669078200000|2022-11-22 00:50:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|22816
1669078500000|2022-11-22 00:55:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|171
1669078800000|2022-11-22 01:00:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|2399
1669079100000|2022-11-22 01:05:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|339
1669079400000|2022-11-22 01:10:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|301
1669079700000|2022-11-22 01:15:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|931
1669080000000|2022-11-22 01:20:00|||||||||241
1669080300000|2022-11-22 01:25:00|||||||||100
1669080600000|2022-11-22 01:30:00|||||||||637
1669080900000|2022-11-22 01:35:00|||||||||24
1669081200000|2022-11-22 01:40:00|11237.2|11233.2|11232.5|11228.5|11237.2|11233.2|11232.5|11228.5|794
1669081500000|2022-11-22 01:45:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|539
1669081800000|2022-11-22 01:50:00|11234|11230|11234|11230|11234|11230|11232.5|11228.5|532
1669082100000|2022-11-22 01:55:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|595
1669082400000|2022-11-22 02:00:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|455
1669082700000|2022-11-22 02:05:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|419
1669083000000|2022-11-22 02:10:00|11235.6|11231.6|11238.7|11234.7|11238.7|11234.7|11235.6|11231.6|1123
1669083300000|2022-11-22 02:15:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|1223
1669083600000|2022-11-22 02:20:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|750
1669083900000|2022-11-22 02:25:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|35
1669084200000|2022-11-22 02:30:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|907
1669084500000|2022-11-22 02:35:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|110
1669084800000|2022-11-22 02:40:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|484
1669085100000|2022-11-22 02:45:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|181
1669085400000|2022-11-22 02:50:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|3178
1669085700000|2022-11-22 02:55:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|657
1669086000000|2022-11-22 03:00:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|253
1669086300000|2022-11-22 03:05:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|831
1669086600000|2022-11-22 03:10:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|403
1669086900000|2022-11-22 03:15:00|||||||||114
1669087200000|2022-11-22 03:20:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|127
1669087500000|2022-11-22 03:25:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|2494
1669087800000|2022-11-22 03:30:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|379
1669088100000|2022-11-22 03:35:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|324
1669088400000|2022-11-22 03:40:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|647
1669088700000|2022-11-22 03:45:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|181
1669089000000|2022-11-22 03:50:00|11240.3|11236.3|11234|11230|11240.3|11236.3|11234|11230|1105
1669089300000|2022-11-22 03:55:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|301
1669089600000|2022-11-22 04:00:00|||||||||1318
1669089900000|2022-11-22 04:05:00|||||||||5249
1669090200000|2022-11-22 04:10:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|664
1669090500000|2022-11-22 04:15:00|||||||||203
1669090800000|2022-11-22 04:20:00|||||||||252
1669091100000|2022-11-22 04:25:00|||||||||6211
1669091400000|2022-11-22 04:30:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|351
1669091700000|2022-11-22 04:35:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|217
1669092000000|2022-11-22 04:40:00|||||||||41
1669092300000|2022-11-22 04:45:00|11234|11230|11235.6|11231.6|11237.2|11233.2|11234|11230|195
1669092600000|2022-11-22 04:50:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|171
1669092900000|2022-11-22 04:55:00|||||||||290
1669093200000|2022-11-22 05:00:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|355
1669093500000|2022-11-22 05:05:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|322
1669093800000|2022-11-22 05:10:00|||||||||29
1669094100000|2022-11-22 05:15:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|1354
1669094400000|2022-11-22 05:20:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|46
1669094700000|2022-11-22 05:25:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11234.8|11230.8|46
1669095000000|2022-11-22 05:30:00|||||||||13
1669095300000|2022-11-22 05:35:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|277
1669095600000|2022-11-22 05:40:00|11234.8|11230.8|11234.8|11230.8|11234.8|11230.8|11234.8|11230.8|78
1669095900000|2022-11-22 05:45:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|535
1669096200000|2022-11-22 05:50:00|11237.2|11233.2|11240.3|11236.3|11241.8|11237.8|11235.6|11231.6|1831
1669096500000|2022-11-22 05:55:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|390
1669096800000|2022-11-22 06:00:00|11240.3|11236.3|11249.7|11245.7|11252.8|11248.8|11240.3|11236.3|2692
1669097100000|2022-11-22 06:05:00|11248.1|11244.1|11254.3|11250.3|11254.3|11250.3|11248.1|11244.1|1319
1669097400000|2022-11-22 06:10:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|1228
1669097700000|2022-11-22 06:15:00|11253.6|11249.6|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|552
1669098000000|2022-11-22 06:20:00|11252|11248|11249.7|11245.7|11252|11248|11249.7|11245.7|739
1669098300000|2022-11-22 06:25:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|404
1669098600000|2022-11-22 06:30:00|11252|11248|11246.5|11242.5|11252.8|11248.8|11245|11241|1199
1669098900000|2022-11-22 06:35:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11246.5|11242.5|1007
1669099200000|2022-11-22 06:40:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|747
1669099500000|2022-11-22 06:45:00|11247.3|11243.3|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|598
1669099800000|2022-11-22 06:50:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|227
1669100100000|2022-11-22 06:55:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|435
1669100400000|2022-11-22 07:00:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11245|11241|651
1669100700000|2022-11-22 07:05:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11243.4|11239.4|523
1669101000000|2022-11-22 07:10:00|11248.1|11244.1|11245|11241|11248.1|11244.1|11243.4|11239.4|2565
1669101300000|2022-11-22 07:15:00|11244.2|11240.2|11243.4|11239.4|11246.5|11242.5|11243.4|11239.4|270
1669101600000|2022-11-22 07:20:00|11241.8|11237.8|11246.5|11242.5|11248.1|11244.1|11240.3|11236.3|6494
1669101900000|2022-11-22 07:25:00|11245|11241|11246.5|11242.5|11248.1|11244.1|11245|11241|374
1669102200000|2022-11-22 07:30:00|11248.1|11244.1|11243.4|11239.4|11248.1|11244.1|11243.4|11239.4|1762
1669102500000|2022-11-22 07:35:00|11245|11241|11248.1|11244.1|11249.7|11245.7|11245|11241|560
1669102800000|2022-11-22 07:40:00|11247.3|11243.3|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|538
1669103100000|2022-11-22 07:45:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11248.1|11244.1|2162
1669103400000|2022-11-22 07:50:00|11251.2|11247.2|11249.7|11245.7|11254.3|11250.3|11249.7|11245.7|813
1669103700000|2022-11-22 07:55:00|11251.2|11247.2|11249.7|11245.7|11252.8|11248.8|11248.1|11244.1|1049
1669104000000|2022-11-22 08:00:00|11248.1|11244.1|11241.8|11237.8|11248.1|11244.1|11240.3|11236.3|1603
1669104300000|2022-11-22 08:05:00|11243.4|11239.4|11245|11241|11248.1|11244.1|11240.3|11236.3|1499
1669104600000|2022-11-22 08:10:00|11246.5|11242.5|11245|11241|11248.1|11244.1|11243.4|11239.4|1660
1669104900000|2022-11-22 08:15:00|11243.4|11239.4|11248.1|11244.1|11249.7|11245.7|11243.4|11239.4|5703
1669105200000|2022-11-22 08:20:00|11246.5|11242.5|11245|11241|11248.1|11244.1|11241.8|11237.8|6180
1669105500000|2022-11-22 08:25:00|11245.8|11241.8|11241.8|11237.8|11248.1|11244.1|11240.3|11236.3|1156
1669105800000|2022-11-22 08:30:00|11243.4|11239.4|11243.4|11239.4|11246.5|11242.5|11241.8|11237.8|1027
1669106100000|2022-11-22 08:35:00|11245|11241|11240.3|11236.3|11245|11241|11240.3|11236.3|1722
1669106400000|2022-11-22 08:40:00|11238.7|11234.7|11237.2|11233.2|11240.3|11236.3|11237.2|11233.2|3017
1669106700000|2022-11-22 08:45:00|11235.6|11231.6|11243.4|11239.4|11243.4|11239.4|11235.6|11231.6|7020
1669107000000|2022-11-22 08:50:00|11245|11241|11245|11241|11246.5|11242.5|11243.4|11239.4|908
1669107300000|2022-11-22 08:55:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11245|11241|12200
1669107600000|2022-11-22 09:00:00|11248.1|11244.1|11251.2|11247.2|11251.2|11247.2|11246.5|11242.5|3870
1669107900000|2022-11-22 09:05:00|11252.8|11248.8|11249.7|11245.7|11252.8|11248.8|11249.7|11245.7|2096
1669108200000|2022-11-22 09:10:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11249.7|11245.7|822
1669108500000|2022-11-22 09:15:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252|11248|1140
1669108800000|2022-11-22 09:20:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|436
1669109100000|2022-11-22 09:25:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|925
1669109400000|2022-11-22 09:30:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11254.3|11250.3|1104
1669109700000|2022-11-22 09:35:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|934
1669110000000|2022-11-22 09:40:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|1934
1669110300000|2022-11-22 09:45:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|3853
1669110600000|2022-11-22 09:50:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|1229
1669110900000|2022-11-22 09:55:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|330
1669111200000|2022-11-22 10:00:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|1135
1669111500000|2022-11-22 10:05:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|457
1669111800000|2022-11-22 10:10:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11249.7|11245.7|703
1669112100000|2022-11-22 10:15:00|11251.2|11247.2|11249.7|11245.7|11252.8|11248.8|11249.7|11245.7|566
1669112400000|2022-11-22 10:20:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|494
1669112700000|2022-11-22 10:25:00|11249.7|11245.7|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|674
1669113000000|2022-11-22 10:30:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|3040
1669113300000|2022-11-22 10:35:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|461
1669113600000|2022-11-22 10:40:00|11252|11248|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|265
1669113900000|2022-11-22 10:45:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|400
1669114200000|2022-11-22 10:50:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|782
1669114500000|2022-11-22 10:55:00|11252|11248|11252.8|11248.8|11254.3|11250.3|11252|11248|450
1669114800000|2022-11-22 11:00:00|11253.6|11249.6|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|1653
1669115100000|2022-11-22 11:05:00|11251.2|11247.2|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|3324
1669115400000|2022-11-22 11:10:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|3105
1669115700000|2022-11-22 11:15:00|11252.8|11248.8|11254.3|11250.3|11255.9|11251.9|11251.2|11247.2|865
1669116000000|2022-11-22 11:20:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|343
1669116300000|2022-11-22 11:25:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|597
1669116600000|2022-11-22 11:30:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|1039
1669116900000|2022-11-22 11:35:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|919
1669117200000|2022-11-22 11:40:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|267
1669117500000|2022-11-22 11:45:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|599
1669117800000|2022-11-22 11:50:00|11251.2|11247.2|11254.3|11250.3|11254.3|11250.3|11251.2|11247.2|471
1669118100000|2022-11-22 11:55:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|459
1669118400000|2022-11-22 12:00:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|1480
1669118700000|2022-11-22 12:05:00|11253.6|11249.6|11255.9|11251.9|11255.9|11251.9|11252.8|11248.8|2318
1669119000000|2022-11-22 12:10:00|11254.3|11250.3|11257.5|11253.5|11259|11255|11254.3|11250.3|2346
1669119300000|2022-11-22 12:15:00|11255.9|11251.9|11254.3|11250.3|11257.5|11253.5|11254.3|11250.3|1200
1669119600000|2022-11-22 12:20:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|8317
1669119900000|2022-11-22 12:25:00|11254.3|11250.3|11251.2|11247.2|11255.9|11251.9|11251.2|11247.2|1782
1669120200000|2022-11-22 12:30:00|11252|11248|11248.1|11244.1|11252|11248|11248.1|11244.1|1324
1669120500000|2022-11-22 12:35:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|9283
1669120800000|2022-11-22 12:40:00|11246.5|11242.5|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|2234
1669121100000|2022-11-22 12:45:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11246.5|11242.5|1412
1669121400000|2022-11-22 12:50:00|11248.1|11244.1|11245|11241|11248.1|11244.1|11245|11241|1135
1669121700000|2022-11-22 12:55:00|11243.4|11239.4|11245|11241|11246.5|11242.5|11241.8|11237.8|3925
1669122000000|2022-11-22 13:00:00|11246.5|11242.5|11246.5|11242.5|11249.7|11245.7|11245|11241|3031
1669122300000|2022-11-22 13:05:00|11248.1|11244.1|11241.8|11237.8|11249.7|11245.7|11241.8|11237.8|5184
1669122600000|2022-11-22 13:10:00|11243.4|11239.4|11241.8|11237.8|11245|11241|11241.8|11237.8|3585
1669122900000|2022-11-22 13:15:00|11243.4|11239.4|11248.1|11244.1|11249.7|11245.7|11243.4|11239.4|8325
1669123200000|2022-11-22 13:20:00|11246.5|11242.5|11240.3|11236.3|11251.2|11247.2|11240.3|11236.3|7627
1669123500000|2022-11-22 13:25:00|11238.7|11234.7|11245|11241|11246.5|11242.5|11237.2|11233.2|7544
1669123800000|2022-11-22 13:30:00|11246.5|11242.5|11248.1|11244.1|11249.7|11245.7|11245|11241|54159
1669124100000|2022-11-22 13:35:00|11246.5|11242.5|11249.7|11245.7|11249.7|11245.7|11246.5|11242.5|4265
1669124400000|2022-11-22 13:40:00|11251.2|11247.2|11251.2|11247.2|11254.3|11250.3|11251.2|11247.2|84939
1669124700000|2022-11-22 13:45:00|11252|11248|11259|11255|11259|11255|11251.2|11247.2|40418
1669125000000|2022-11-22 13:50:00|11257.5|11253.5|11254.3|11250.3|11259|11255|11252.8|11248.8|10033
1669125300000|2022-11-22 13:55:00|11252.8|11248.8|11249.7|11245.7|11254.3|11250.3|11248.1|11244.1|7766
1669125600000|2022-11-22 14:00:00|11251.2|11247.2|11246.5|11242.5|11251.2|11247.2|11246.5|11242.5|12174
1669125900000|2022-11-22 14:05:00|11248.1|11244.1|11249.7|11245.7|11251.2|11247.2|11246.5|11242.5|4424
1669126200000|2022-11-22 14:10:00|11250.4|11246.4|11249.7|11245.7|11254.3|11250.3|11248.1|11244.1|8046
1669126500000|2022-11-22 14:15:00|11250.4|11246.4|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|3852
1669126800000|2022-11-22 14:20:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11246.5|11242.5|5436
1669127100000|2022-11-22 14:25:00|11252.8|11248.8|11257.5|11253.5|11259|11255|11251.2|11247.2|32624
1669127400000|2022-11-22 14:30:00|11259|11255|11257.5|11253.5|11259|11255|11254.3|11250.3|17576
1669127700000|2022-11-22 14:35:00|11259|11255|11262.2|11258.2|11266.8|11262.8|11259|11255|9973
1669128000000|2022-11-22 14:40:00|11260.6|11256.6|11260.6|11256.6|11263.7|11259.7|11257.5|11253.5|13682
1669128300000|2022-11-22 14:45:00|11262.2|11258.2|11263.7|11259.7|11265.3|11261.3|11260.6|11256.6|11401
1669128600000|2022-11-22 14:50:00|11262.2|11258.2|11259|11255|11263.7|11259.7|11259|11255|4176
1669128900000|2022-11-22 14:55:00|11259.8|11255.8|11257.5|11253.5|11262.2|11258.2|11255.9|11251.9|6150
1669129200000|2022-11-22 15:00:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11252.8|11248.8|9542
1669129500000|2022-11-22 15:05:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|14337
1669129800000|2022-11-22 15:10:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|22803
1669130100000|2022-11-22 15:15:00|11252.8|11248.8|11255.9|11251.9|11255.9|11251.9|11252.8|11248.8|6279
1669130400000|2022-11-22 15:20:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11252.8|11248.8|8711
1669130700000|2022-11-22 15:25:00|11255.1|11251.1|11259|11255|11259|11255|11254.3|11250.3|19380
1669131000000|2022-11-22 15:30:00|11257.5|11253.5|11252.8|11248.8|11259|11255|11252.8|11248.8|4128
1669131300000|2022-11-22 15:35:00|11251.2|11247.2|11248.1|11244.1|11252.8|11248.8|11246.5|11242.5|21805
1669131600000|2022-11-22 15:40:00|11249.7|11245.7|11246.5|11242.5|11249.7|11245.7|11245|11241|11007
1669131900000|2022-11-22 15:45:00|11245|11241|11252.8|11248.8|11252.8|11248.8|11245|11241|14294
1669132200000|2022-11-22 15:50:00|11254.3|11250.3|11260.6|11256.6|11260.6|11256.6|11254.3|11250.3|13479
1669132500000|2022-11-22 15:55:00|11262.2|11258.2|11255.9|11251.9|11262.2|11258.2|11254.3|11250.3|10406
1669132800000|2022-11-22 16:00:00|11255.1|11251.1|11252.8|11248.8|11255.9|11251.9|11251.2|11247.2|8685
1669133100000|2022-11-22 16:05:00|11251.2|11247.2|11254.3|11250.3|11255.9|11251.9|11251.2|11247.2|7775
1669133400000|2022-11-22 16:10:00|11252.8|11248.8|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|10453
1669133700000|2022-11-22 16:15:00|11252.8|11248.8|11255.9|11251.9|11255.9|11251.9|11251.2|11247.2|61306
1669134000000|2022-11-22 16:20:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|4067
1669134300000|2022-11-22 16:25:00|11254.3|11250.3|11257.5|11253.5|11257.5|11253.5|11254.3|11250.3|6055
1669134600000|2022-11-22 16:30:00|11255.9|11251.9|11259|11255|11260.6|11256.6|11255.9|11251.9|3679
1669134900000|2022-11-22 16:35:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11259|11255|8842
1669135200000|2022-11-22 16:40:00|11260.6|11256.6|11260.6|11256.6|11263.7|11259.7|11260.6|11256.6|12031
1669135500000|2022-11-22 16:45:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11260.6|11256.6|10227
1669135800000|2022-11-22 16:50:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|5883
1669136100000|2022-11-22 16:55:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11262.2|11258.2|3942
1669136400000|2022-11-22 17:00:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|11304
1669136700000|2022-11-22 17:05:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|4298
1669137000000|2022-11-22 17:10:00|11268.4|11264.4|11265.3|11261.3|11268.4|11264.4|11265.3|11261.3|59864
1669137300000|2022-11-22 17:15:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|7889
1669137600000|2022-11-22 17:20:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11260.6|11256.6|22412
1669137900000|2022-11-22 17:25:00|11262.2|11258.2|11263.7|11259.7|11265.3|11261.3|11262.2|11258.2|2658
1669138200000|2022-11-22 17:30:00|11265.3|11261.3|11262.2|11258.2|11265.3|11261.3|11262.2|11258.2|39413
1669138500000|2022-11-22 17:35:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11260.6|11256.6|5169
1669138800000|2022-11-22 17:40:00|11262.2|11258.2|11268.4|11264.4|11268.4|11264.4|11262.2|11258.2|51862
1669139100000|2022-11-22 17:45:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|16155
1669139400000|2022-11-22 17:50:00|11270|11266|11268.4|11264.4|11271.5|11267.5|11268.4|11264.4|9549
1669139700000|2022-11-22 17:55:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11265.3|11261.3|16497
1669140000000|2022-11-22 18:00:00|11268.4|11264.4|11259|11255|11268.4|11264.4|11255.9|11251.9|14522
1669140300000|2022-11-22 18:05:00|11257.5|11253.5|11259|11255|11262.2|11258.2|11257.5|11253.5|5245
1669140600000|2022-11-22 18:10:00|11260.6|11256.6|11260.6|11256.6|11263.7|11259.7|11259|11255|8413
1669140900000|2022-11-22 18:15:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11260.6|11256.6|9654
1669141200000|2022-11-22 18:20:00|11260.6|11256.6|11259|11255|11262.2|11258.2|11259|11255|6807
1669141500000|2022-11-22 18:25:00|11259.8|11255.8|11262.2|11258.2|11262.2|11258.2|11259|11255|4079
1669141800000|2022-11-22 18:30:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|4174
1669142100000|2022-11-22 18:35:00|11263.7|11259.7|11266.8|11262.8|11266.8|11262.8|11263.7|11259.7|7150
1669142400000|2022-11-22 18:40:00|11265.3|11261.3|11268.4|11264.4|11270|11266|11265.3|11261.3|159450
1669142700000|2022-11-22 18:45:00|11266.8|11262.8|11263.7|11259.7|11266.8|11262.8|11263.7|11259.7|26943
1669143000000|2022-11-22 18:50:00|11264.5|11260.5|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|17806
1669143300000|2022-11-22 18:55:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|2047
1669143600000|2022-11-22 19:00:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|13896
1669143900000|2022-11-22 19:05:00|11263.7|11259.7|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|11575
1669144200000|2022-11-22 19:10:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|9472
1669144500000|2022-11-22 19:15:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11265.3|11261.3|11906
1669144800000|2022-11-22 19:20:00|11266.8|11262.8|11270|11266|11270|11266|11266.8|11262.8|3399
1669145100000|2022-11-22 19:25:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11268.4|11264.4|3688
1669145400000|2022-11-22 19:30:00|11271.5|11267.5|11268.4|11264.4|11271.5|11267.5|11268.4|11264.4|4385
1669145700000|2022-11-22 19:35:00|11270|11266|11266.8|11262.8|11270|11266|11266.8|11262.8|3317
1669146000000|2022-11-22 19:40:00|11265.3|11261.3|11263.7|11259.7|11266.8|11262.8|11263.7|11259.7|8627
1669146300000|2022-11-22 19:45:00|11262.2|11258.2|11263.7|11259.7|11265.3|11261.3|11262.2|11258.2|5934
1669146600000|2022-11-22 19:50:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|6000
1669146900000|2022-11-22 19:55:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11262.2|11258.2|7534
1669147200000|2022-11-22 20:00:00|11262.2|11258.2|11260.6|11256.6|11263.7|11259.7|11259|11255|17121
1669147500000|2022-11-22 20:05:00|11259|11255|11259|11255|11260.6|11256.6|11257.5|11253.5|2601
1669147800000|2022-11-22 20:10:00|11259.8|11255.8|11260.6|11256.6|11261.4|11257.4|11259|11255|4351
1669148100000|2022-11-22 20:15:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|59740
1669148400000|2022-11-22 20:20:00|11261.4|11257.4|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|1685
1669148700000|2022-11-22 20:25:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|6471
1669149000000|2022-11-22 20:30:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|40360
1669149300000|2022-11-22 20:35:00|11259.8|11255.8|11259|11255|11259.8|11255.8|11259|11255|1163
1669149600000|2022-11-22 20:40:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11257.5|11253.5|3564
1669149900000|2022-11-22 20:45:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|2588
1669150200000|2022-11-22 20:50:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11257.5|11253.5|1920
1669150500000|2022-11-22 20:55:00|||||||||1826
1669150800000|2022-11-22 21:00:00|11257.5|11253.5|11252.8|11248.8|11257.5|11253.5|11251.2|11247.2|10752
1669151100000|2022-11-22 21:05:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|1949
1669151400000|2022-11-22 21:10:00|11257.5|11253.5|11255.9|11251.9|11259|11255|11255.9|11251.9|3554
1669151700000|2022-11-22 21:15:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|2740
1669152000000|2022-11-22 21:20:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|2096
1669152300000|2022-11-22 21:25:00|11254.3|11250.3|11259|11255|11259|11255|11254.3|11250.3|987
1669152600000|2022-11-22 21:30:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11255.9|11251.9|1987
1669152900000|2022-11-22 21:35:00|11259|11255|11259|11255|11259|11255|11259|11255|814
1669153200000|2022-11-22 21:40:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|11652
1669153500000|2022-11-22 21:45:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|2214
1669153800000|2022-11-22 21:50:00|11259.8|11255.8|11260.6|11256.6|11260.6|11256.6|11259|11255|1222
1669154100000|2022-11-22 21:55:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11259|11255|3210
1669158000000|2022-11-22 23:00:00|11259.8|11255.8|11265.3|11261.3|11265.3|11261.3|11259|11255|663
1669158300000|2022-11-22 23:05:00|||||||||52
1669158600000|2022-11-22 23:10:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|288
1669158900000|2022-11-22 23:15:00|||||||||433
1669159200000|2022-11-22 23:20:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|169
1669159500000|2022-11-22 23:25:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|145
1669159800000|2022-11-22 23:30:00|||||||||147
1669160100000|2022-11-22 23:35:00|||||||||36
1669160400000|2022-11-22 23:40:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|105
1669160700000|2022-11-22 23:45:00|||||||||69
1669161000000|2022-11-22 23:50:00|||||||||171
1669161300000|2022-11-22 23:55:00|11264.5|11260.5|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|120
1669161600000|2022-11-23 00:00:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|1123
1669161900000|2022-11-23 00:05:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|532
1669162200000|2022-11-23 00:10:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|317
1669162500000|2022-11-23 00:15:00|||||||||65
1669162800000|2022-11-23 00:20:00|11266.1|11262.1|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|545
1669163100000|2022-11-23 00:25:00|||||||||15
1669163400000|2022-11-23 00:30:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|463
1669163700000|2022-11-23 00:35:00|||||||||87
1669164000000|2022-11-23 00:40:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|676
1669164300000|2022-11-23 00:45:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|276
1669164600000|2022-11-23 00:50:00|||||||||119
1669164900000|2022-11-23 00:55:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|1039
1669165200000|2022-11-23 01:00:00|11263.7|11259.7|11257.5|11253.5|11263.7|11259.7|11255.9|11251.9|1884
1669165500000|2022-11-23 01:05:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|809
1669165800000|2022-11-23 01:10:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|695
1669166100000|2022-11-23 01:15:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|230
1669166400000|2022-11-23 01:20:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|552
1669166700000|2022-11-23 01:25:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|912
1669167000000|2022-11-23 01:30:00|11254.3|11250.3|11255.1|11251.1|11255.9|11251.9|11254.3|11250.3|502
1669167300000|2022-11-23 01:35:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|583
1669167600000|2022-11-23 01:40:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|329
1669167900000|2022-11-23 01:45:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|501
1669168200000|2022-11-23 01:50:00|||||||||48
1669168500000|2022-11-23 01:55:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|200
1669168800000|2022-11-23 02:00:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|85
1669169100000|2022-11-23 02:05:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|450
1669169400000|2022-11-23 02:10:00|11255.1|11251.1|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|319
1669169700000|2022-11-23 02:15:00|||||||||281
1669170000000|2022-11-23 02:20:00|||||||||65
1669170300000|2022-11-23 02:25:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|796
1669170600000|2022-11-23 02:30:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|121
1669170900000|2022-11-23 02:35:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|210
1669171200000|2022-11-23 02:40:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|152
1669171500000|2022-11-23 02:45:00|||||||||164
1669171800000|2022-11-23 02:50:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|430
1669172100000|2022-11-23 02:55:00|||||||||121
1669172400000|2022-11-23 03:00:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|488
1669172700000|2022-11-23 03:05:00|11252.8|11248.8|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|3332
1669173000000|2022-11-23 03:10:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|157
1669173300000|2022-11-23 03:15:00|||||||||133
1669173600000|2022-11-23 03:20:00|||||||||120
1669173900000|2022-11-23 03:25:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|609
1669174200000|2022-11-23 03:30:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|400
1669174500000|2022-11-23 03:35:00|||||||||185
1669174800000|2022-11-23 03:40:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|837
1669175100000|2022-11-23 03:45:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|1065
1669175400000|2022-11-23 03:50:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|5102
1669175700000|2022-11-23 03:55:00|||||||||1824
1669176000000|2022-11-23 04:00:00|||||||||149
1669176300000|2022-11-23 04:05:00|||||||||1725
1669176600000|2022-11-23 04:10:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|274
1669176900000|2022-11-23 04:15:00|||||||||180
1669177200000|2022-11-23 04:20:00|||||||||220
1669177500000|2022-11-23 04:25:00|||||||||104
1669177800000|2022-11-23 04:30:00|||||||||63
1669178100000|2022-11-23 04:35:00|||||||||90
1669178400000|2022-11-23 04:40:00|||||||||494
1669178700000|2022-11-23 04:45:00|||||||||79
1669179000000|2022-11-23 04:50:00|||||||||128
1669179300000|2022-11-23 04:55:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|748
1669179600000|2022-11-23 05:00:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|1075
1669179900000|2022-11-23 05:05:00|||||||||59
1669180200000|2022-11-23 05:10:00|||||||||78
1669180500000|2022-11-23 05:15:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|318
1669180800000|2022-11-23 05:20:00|11259|11255|11259|11255|11259|11255|11259|11255|154
1669181100000|2022-11-23 05:25:00|11259.8|11255.8|11260.6|11256.6|11260.6|11256.6|11259.8|11255.8|326
1669181400000|2022-11-23 05:30:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|1854
1669181700000|2022-11-23 05:35:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|1835
1669182000000|2022-11-23 05:40:00|||||||||208
1669182300000|2022-11-23 05:45:00|||||||||305
1669182600000|2022-11-23 05:50:00|||||||||57
1669182900000|2022-11-23 05:55:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|227
1669183200000|2022-11-23 06:00:00|||||||||1682
1669183500000|2022-11-23 06:05:00|11259|11255|11259|11255|11259|11255|11259|11255|266
1669183800000|2022-11-23 06:10:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|141
1669184100000|2022-11-23 06:15:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|5569
1669184400000|2022-11-23 06:20:00|||||||||69
1669184700000|2022-11-23 06:25:00|||||||||241
1669185000000|2022-11-23 06:30:00|11259|11255|11259|11255|11259|11255|11259|11255|81
1669185300000|2022-11-23 06:35:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|975
1669185600000|2022-11-23 06:40:00|||||||||6617
1669185900000|2022-11-23 06:45:00|11259|11255|11259|11255|11259|11255|11259|11255|326
1669186200000|2022-11-23 06:50:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|122
1669186500000|2022-11-23 06:55:00|||||||||1087
1669186800000|2022-11-23 07:00:00|11255.9|11251.9|11252.8|11248.8|11257.5|11253.5|11252.8|11248.8|1266
1669187100000|2022-11-23 07:05:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|1106
1669187400000|2022-11-23 07:10:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|1035
1669187700000|2022-11-23 07:15:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|1502
1669188000000|2022-11-23 07:20:00|11248.1|11244.1|11249.7|11245.7|11251.2|11247.2|11246.5|11242.5|1852
1669188300000|2022-11-23 07:25:00|11248.1|11244.1|11249.7|11245.7|11251.2|11247.2|11246.5|11242.5|868
1669188600000|2022-11-23 07:30:00|11251.2|11247.2|11254.3|11250.3|11254.3|11250.3|11251.2|11247.2|5095
1669188900000|2022-11-23 07:35:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|1338
1669189200000|2022-11-23 07:40:00|11254.3|11250.3|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|551
1669189500000|2022-11-23 07:45:00|11254.3|11250.3|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|666
1669189800000|2022-11-23 07:50:00|11257.5|11253.5|11259|11255|11260.6|11256.6|11255.9|11251.9|974
1669190100000|2022-11-23 07:55:00|11260.6|11256.6|11254.3|11250.3|11262.2|11258.2|11254.3|11250.3|1285
1669190400000|2022-11-23 08:00:00|11252.8|11248.8|11249.7|11245.7|11252.8|11248.8|11249.7|11245.7|2644
1669190700000|2022-11-23 08:05:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|3097
1669191000000|2022-11-23 08:10:00|11251.2|11247.2|11249.7|11245.7|11252.8|11248.8|11249.7|11245.7|1808
1669191300000|2022-11-23 08:15:00|11248.1|11244.1|11251.2|11247.2|11252.8|11248.8|11245|11241|6500
1669191600000|2022-11-23 08:20:00|11252.8|11248.8|11245|11241|11252.8|11248.8|11241.8|11237.8|2031
1669191900000|2022-11-23 08:25:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11245|11241|1257
1669192200000|2022-11-23 08:30:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11238.7|11234.7|3486
1669192500000|2022-11-23 08:35:00|11248.1|11244.1|11252.8|11248.8|11254.3|11250.3|11246.5|11242.5|2359
1669192800000|2022-11-23 08:40:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|2945
1669193100000|2022-11-23 08:45:00|11254.3|11250.3|11252.8|11248.8|11255.9|11251.9|11252.8|11248.8|832
1669193400000|2022-11-23 08:50:00|11254.3|11250.3|11259|11255|11260.6|11256.6|11252.8|11248.8|3825
1669193700000|2022-11-23 08:55:00|11257.5|11253.5|11262.2|11258.2|11262.2|11258.2|11257.5|11253.5|3305
1669194000000|2022-11-23 09:00:00|11261.4|11257.4|11260.6|11256.6|11262.2|11258.2|11255.9|11251.9|3200
1669194300000|2022-11-23 09:05:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|2509
1669194600000|2022-11-23 09:10:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|4767
1669194900000|2022-11-23 09:15:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|3167
1669195200000|2022-11-23 09:20:00|11262.2|11258.2|11260.6|11256.6|11263.7|11259.7|11260.6|11256.6|2174
1669195500000|2022-11-23 09:25:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|4422
1669195800000|2022-11-23 09:30:00|11259|11255|11262.2|11258.2|11262.2|11258.2|11259|11255|3720
1669196100000|2022-11-23 09:35:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|1382
1669196400000|2022-11-23 09:40:00|11262.2|11258.2|11265.3|11261.3|11265.3|11261.3|11262.2|11258.2|21972
1669196700000|2022-11-23 09:45:00|11266.8|11262.8|11265.3|11261.3|11268.4|11264.4|11265.3|11261.3|677
1669197000000|2022-11-23 09:50:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11262.2|11258.2|3381
1669197300000|2022-11-23 09:55:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|2606
1669197600000|2022-11-23 10:00:00|11263.7|11259.7|11257.5|11253.5|11263.7|11259.7|11257.5|11253.5|5397
1669197900000|2022-11-23 10:05:00|11259|11255|11257.5|11253.5|11260.6|11256.6|11255.9|11251.9|3643
1669198200000|2022-11-23 10:10:00|11255.9|11251.9|11252.8|11248.8|11257.5|11253.5|11251.2|11247.2|6614
1669198500000|2022-11-23 10:15:00|11251.2|11247.2|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|2819
1669198800000|2022-11-23 10:20:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|2126
1669199100000|2022-11-23 10:25:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|2586
1669199400000|2022-11-23 10:30:00|11259|11255|11259|11255|11260.6|11256.6|11255.9|11251.9|10778
1669199700000|2022-11-23 10:35:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11259|11255|6194
1669200000000|2022-11-23 10:40:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11259|11255|2355
1669200300000|2022-11-23 10:45:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|4389
1669200600000|2022-11-23 10:50:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11257.5|11253.5|11929
1669200900000|2022-11-23 10:55:00|11261.4|11257.4|11260.6|11256.6|11261.4|11257.4|11260.6|11256.6|3465
1669201200000|2022-11-23 11:00:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11259|11255|1300
1669201500000|2022-11-23 11:05:00|11259|11255|11257.5|11253.5|11260.6|11256.6|11255.9|11251.9|3952
1669201800000|2022-11-23 11:10:00|11255.9|11251.9|11252.8|11248.8|11257.5|11253.5|11252.8|11248.8|20717
1669202100000|2022-11-23 11:15:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|5137
1669202400000|2022-11-23 11:20:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11252.8|11248.8|4807
1669202700000|2022-11-23 11:25:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|31470
1669203000000|2022-11-23 11:30:00|11257.5|11253.5|11254.3|11250.3|11257.5|11253.5|11252.8|11248.8|2809
1669203300000|2022-11-23 11:35:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|1187
1669203600000|2022-11-23 11:40:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11249.7|11245.7|1494
1669203900000|2022-11-23 11:45:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|7163
1669204200000|2022-11-23 11:50:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|6604
1669204500000|2022-11-23 11:55:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|18341
1669204800000|2022-11-23 12:00:00|11251.2|11247.2|11246.5|11242.5|11251.2|11247.2|11246.5|11242.5|16967
1669205100000|2022-11-23 12:05:00|11245|11241|11248.1|11244.1|11248.1|11244.1|11245|11241|10833
1669205400000|2022-11-23 12:10:00|11246.5|11242.5|11249.7|11245.7|11249.7|11245.7|11246.5|11242.5|934
1669205700000|2022-11-23 12:15:00|11248.1|11244.1|11249.7|11245.7|11251.2|11247.2|11248.1|11244.1|19909
1669206000000|2022-11-23 12:20:00|11251.2|11247.2|11248.1|11244.1|11251.2|11247.2|11248.1|11244.1|7679
1669206300000|2022-11-23 12:25:00|11246.5|11242.5|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|2469
1669206600000|2022-11-23 12:30:00|11246.5|11242.5|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|1918
1669206900000|2022-11-23 12:35:00|11249.7|11245.7|11248.1|11244.1|11251.2|11247.2|11248.1|11244.1|2352
1669207200000|2022-11-23 12:40:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11248.1|11244.1|2136
1669207500000|2022-11-23 12:45:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|28008
1669207800000|2022-11-23 12:50:00|11246.5|11242.5|11248.1|11244.1|11249.7|11245.7|11243.4|11239.4|3373
1669208100000|2022-11-23 12:55:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11245|11241|4161
1669208400000|2022-11-23 13:00:00|11245|11241|11245|11241|11245|11241|11240.3|11236.3|3625
1669208700000|2022-11-23 13:05:00|11243.4|11239.4|11241.8|11237.8|11248.1|11244.1|11241.8|11237.8|46648
1669209000000|2022-11-23 13:10:00|11243.4|11239.4|11246.5|11242.5|11246.5|11242.5|11241.8|11237.8|18381
1669209300000|2022-11-23 13:15:00|11245|11241|11245|11241|11246.5|11242.5|11243.4|11239.4|19790
1669209600000|2022-11-23 13:20:00|11243.4|11239.4|11228.6|11224.6|11243.4|11239.4|11226.2|11222.2|9417
1669209900000|2022-11-23 13:25:00|11227.8|11223.8|11230.1|11226.1|11234|11230|11227.8|11223.8|8513
1669210200000|2022-11-23 13:30:00|11229.3|11225.3|11252.8|11248.8|11254.3|11250.3|11226.2|11222.2|33557
1669210500000|2022-11-23 13:35:00|11251.2|11247.2|11243.4|11239.4|11254.3|11250.3|11240.3|11236.3|8885
1669210800000|2022-11-23 13:40:00|11245|11241|11235.6|11231.6|11251.2|11247.2|11235.6|11231.6|6282
1669211100000|2022-11-23 13:45:00|11234|11230|11241.8|11237.8|11243.4|11239.4|11227.8|11223.8|5682
1669211400000|2022-11-23 13:50:00|11243.4|11239.4|11245|11241|11251.2|11247.2|11241.8|11237.8|14617
1669211700000|2022-11-23 13:55:00|11243.4|11239.4|11252.8|11248.8|11254.3|11250.3|11243.4|11239.4|20852
1669212000000|2022-11-23 14:00:00|11254.3|11250.3|11251.2|11247.2|11257.5|11253.5|11249.7|11245.7|11240
1669212300000|2022-11-23 14:05:00|11252.8|11248.8|11260.6|11256.6|11263.7|11259.7|11252.8|11248.8|11877
1669212600000|2022-11-23 14:10:00|11261.4|11257.4|11266.8|11262.8|11268.4|11264.4|11260.6|11256.6|5647
1669212900000|2022-11-23 14:15:00|11266.1|11262.1|11270|11266|11273.1|11269.1|11263.7|11259.7|18435
1669213200000|2022-11-23 14:20:00|11271.5|11267.5|11263.7|11259.7|11273.1|11269.1|11262.2|11258.2|22044
1669213500000|2022-11-23 14:25:00|11264.5|11260.5|11265.3|11261.3|11266.8|11262.8|11260.6|11256.6|4917
1669213800000|2022-11-23 14:30:00|11263.7|11259.7|11271.5|11267.5|11273.1|11269.1|11263.7|11259.7|38498
1669214100000|2022-11-23 14:35:00|11273.1|11269.1|11277.8|11273.8|11277.8|11273.8|11270|11266|9874
1669214400000|2022-11-23 14:40:00|11276.2|11272.2|11275.4|11271.4|11279.3|11275.3|11273.1|11269.1|7860
1669214700000|2022-11-23 14:45:00|11291.1|11287.1|11298.1|11294.1|11299.7|11295.7|11279.3|11275.3|24085
1669215000000|2022-11-23 14:50:00|11299.7|11295.7|11291.8|11287.8|11304.3|11300.3|11291.8|11287.8|16584
1669215300000|2022-11-23 14:55:00|11290.3|11286.3|11281.7|11277.7|11295|11291|11273.1|11269.1|8374
1669215600000|2022-11-23 15:00:00|11282.5|11278.5|11284|11280|11289.5|11285.5|11273.1|11269.1|9602
1669215900000|2022-11-23 15:05:00|11285.6|11281.6|11287.2|11283.2|11296.5|11292.5|11283.3|11279.3|7739
1669216200000|2022-11-23 15:10:00|11288.7|11284.7|11285.6|11281.6|11288.7|11284.7|11279.3|11275.3|14057
1669216500000|2022-11-23 15:15:00|11287.2|11283.2|11299.7|11295.7|11304.3|11300.3|11282.5|11278.5|11053
1669216800000|2022-11-23 15:20:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11291.8|11287.8|7797
1669217100000|2022-11-23 15:25:00|11301.2|11297.2|11287.2|11283.2|11301.2|11297.2|11287.2|11283.2|11891
1669217400000|2022-11-23 15:30:00|11288.7|11284.7|11291.8|11287.8|11296.5|11292.5|11287.2|11283.2|11802
1669217700000|2022-11-23 15:35:00|11293.4|11289.4|11287.2|11283.2|11295|11291|11287.2|11283.2|25590
1669218000000|2022-11-23 15:40:00|11288.7|11284.7|11285.6|11281.6|11288.7|11284.7|11284|11280|52160
1669218300000|2022-11-23 15:45:00|11287.2|11283.2|11290.3|11286.3|11290.3|11286.3|11284|11280|18016
1669218600000|2022-11-23 15:50:00|11291.8|11287.8|11279.3|11275.3|11291.8|11287.8|11277.8|11273.8|11164
1669218900000|2022-11-23 15:55:00|11280.9|11276.9|11280.9|11276.9|11285.6|11281.6|11279.3|11275.3|12719
1669219200000|2022-11-23 16:00:00|11282.5|11278.5|11277.8|11273.8|11284|11280|11274.7|11270.7|11097
1669219500000|2022-11-23 16:05:00|11279.3|11275.3|11277.8|11273.8|11280.9|11276.9|11276.2|11272.2|5002
1669219800000|2022-11-23 16:10:00|11279.3|11275.3|11287.2|11283.2|11287.2|11283.2|11279.3|11275.3|6535
1669220100000|2022-11-23 16:15:00|11285.6|11281.6|11284|11280|11288.7|11284.7|11282.5|11278.5|4748
1669220400000|2022-11-23 16:20:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11284|11280|6472
1669220700000|2022-11-23 16:25:00|11284|11280|11285.6|11281.6|11288.7|11284.7|11284|11280|8276
1669221000000|2022-11-23 16:30:00|11287.2|11283.2|11282.5|11278.5|11287.2|11283.2|11282.5|11278.5|9258
1669221300000|2022-11-23 16:35:00|11284|11280|11284|11280|11285.6|11281.6|11280.9|11276.9|11703
1669221600000|2022-11-23 16:40:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11284|11280|5964
1669221900000|2022-11-23 16:45:00|11285.6|11281.6|11282.5|11278.5|11285.6|11281.6|11280.9|11276.9|4844
1669222200000|2022-11-23 16:50:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|4937
1669222500000|2022-11-23 16:55:00|11280.1|11276.1|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|7684
1669222800000|2022-11-23 17:00:00|11277.8|11273.8|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|5562
1669223100000|2022-11-23 17:05:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11274.7|11270.7|4441
1669223400000|2022-11-23 17:10:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|3596
1669223700000|2022-11-23 17:15:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|2556
1669224000000|2022-11-23 17:20:00|11274.7|11270.7|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|4702
1669224300000|2022-11-23 17:25:00|11277|11273|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|3937
1669224600000|2022-11-23 17:30:00|11273.1|11269.1|11277.8|11273.8|11277.8|11273.8|11271.5|11267.5|13032
1669224900000|2022-11-23 17:35:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|7454
1669225200000|2022-11-23 17:40:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|1533
1669225500000|2022-11-23 17:45:00|11277.8|11273.8|11276.2|11272.2|11279.3|11275.3|11276.2|11272.2|1483
1669225800000|2022-11-23 17:50:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|1397
1669226100000|2022-11-23 17:55:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|1991
1669226400000|2022-11-23 18:00:00|11273.1|11269.1|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|1957
1669226700000|2022-11-23 18:05:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|7454
1669227000000|2022-11-23 18:10:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|3954
1669227300000|2022-11-23 18:15:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|7247
1669227600000|2022-11-23 18:20:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|1195
1669227900000|2022-11-23 18:25:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|3596
1669228200000|2022-11-23 18:30:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11270|11266|8666
1669228500000|2022-11-23 18:35:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11271.5|11267.5|6222
1669228800000|2022-11-23 18:40:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|4309
1669229100000|2022-11-23 18:45:00|11273.1|11269.1|11271.5|11267.5|11274.7|11270.7|11271.5|11267.5|9409
1669229400000|2022-11-23 18:50:00|11270|11266|11266.8|11262.8|11271.5|11267.5|11265.3|11261.3|6313
1669229700000|2022-11-23 18:55:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|2340
1669230000000|2022-11-23 19:00:00|11263.7|11259.7|11295|11291|11295|11291|11263.7|11259.7|24541
1669230300000|2022-11-23 19:05:00|11294.2|11290.2|11295|11291|11295|11291|11288.7|11284.7|9662
1669230600000|2022-11-23 19:10:00|11296.5|11292.5|11291.8|11287.8|11296.5|11292.5|11290.3|11286.3|12143
1669230900000|2022-11-23 19:15:00|11290.3|11286.3|11291.8|11287.8|11298.1|11294.1|11290.3|11286.3|4387
1669231200000|2022-11-23 19:20:00|11290.3|11286.3|11296.5|11292.5|11296.5|11292.5|11290.3|11286.3|6638
1669231500000|2022-11-23 19:25:00|11298.1|11294.1|11295|11291|11299.7|11295.7|11295|11291|8259
1669231800000|2022-11-23 19:30:00|11296.5|11292.5|11293.4|11289.4|11296.5|11292.5|11293.4|11289.4|1556
1669232100000|2022-11-23 19:35:00|11291.8|11287.8|11287.2|11283.2|11293.4|11289.4|11287.2|11283.2|2965
1669232400000|2022-11-23 19:40:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11287.2|11283.2|9196
1669232700000|2022-11-23 19:45:00|11288.7|11284.7|11293.4|11289.4|11296.5|11292.5|11288.7|11284.7|50660
1669233000000|2022-11-23 19:50:00|11295|11291|11293.4|11289.4|11295|11291|11288.7|11284.7|9400
1669233300000|2022-11-23 19:55:00|11295|11291|11295|11291|11299.7|11295.7|11293.4|11289.4|14185
1669233600000|2022-11-23 20:00:00|11293.4|11289.4|11291.8|11287.8|11295|11291|11291.8|11287.8|3458
1669233900000|2022-11-23 20:05:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11288.7|11284.7|1740
1669234200000|2022-11-23 20:10:00|11290.3|11286.3|11295|11291|11295|11291|11290.3|11286.3|3089
1669234500000|2022-11-23 20:15:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|4303
1669234800000|2022-11-23 20:20:00|11296.5|11292.5|11293.4|11289.4|11296.5|11292.5|11293.4|11289.4|6671
1669235100000|2022-11-23 20:25:00|11295|11291|11295|11291|11296.5|11292.5|11293.4|11289.4|1109
1669235400000|2022-11-23 20:30:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|519
1669235700000|2022-11-23 20:35:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|1285
1669236000000|2022-11-23 20:40:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|2911
1669236300000|2022-11-23 20:45:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|2543
1669236600000|2022-11-23 20:50:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11295|11291|946
1669236900000|2022-11-23 20:55:00|11296.5|11292.5|11301.2|11297.2|11301.2|11297.2|11296.5|11292.5|4514
1669237200000|2022-11-23 21:00:00|11302.8|11298.8|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|6623
1669237500000|2022-11-23 21:05:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|802
1669237800000|2022-11-23 21:10:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|1234
1669238100000|2022-11-23 21:15:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|1145
1669238400000|2022-11-23 21:20:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|5312
1669238700000|2022-11-23 21:25:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|1038
1669239000000|2022-11-23 21:30:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|1250
1669239300000|2022-11-23 21:35:00|11309|11305|11309|11305|11310.6|11306.6|11309|11305|939
1669239600000|2022-11-23 21:40:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|5549
1669239900000|2022-11-23 21:45:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11307.5|11303.5|4172
1669240200000|2022-11-23 21:50:00|11308.3|11304.3|11305.9|11301.9|11309|11305|11305.9|11301.9|6442
1669240500000|2022-11-23 21:55:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|6758
1669244400000|2022-11-23 23:00:00|11304.3|11300.3|11301.2|11297.2|11305.9|11301.9|11299.7|11295.7|349
1669244700000|2022-11-23 23:05:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|570
1669245000000|2022-11-23 23:10:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|216
1669245300000|2022-11-23 23:15:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|615
1669245600000|2022-11-23 23:20:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11302.8|11298.8|213
1669245900000|2022-11-23 23:25:00|11306.7|11302.7|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|503
1669246200000|2022-11-23 23:30:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|96
1669246500000|2022-11-23 23:35:00|||||||||14
1669246800000|2022-11-23 23:40:00|||||||||147
1669247100000|2022-11-23 23:45:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|148
1669247400000|2022-11-23 23:50:00|11306.7|11302.7|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|271
1669247700000|2022-11-23 23:55:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|112
1669248000000|2022-11-24 00:00:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|191
1669248300000|2022-11-24 00:05:00|11306.7|11302.7|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|201
1669248600000|2022-11-24 00:10:00|||||||||403
1669248900000|2022-11-24 00:15:00|11304.3|11300.3|11307.5|11303.5|11307.5|11303.5|11304.3|11300.3|558
1669249200000|2022-11-24 00:20:00|11309|11305|11309|11305|11309|11305|11309|11305|106
1669249500000|2022-11-24 00:25:00|11307.5|11303.5|11310.6|11306.6|11310.6|11306.6|11307.5|11303.5|456
1669249800000|2022-11-24 00:30:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|148
1669250100000|2022-11-24 00:35:00|||||||||281
1669250400000|2022-11-24 00:40:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|52
1669250700000|2022-11-24 00:45:00|||||||||264
1669251000000|2022-11-24 00:50:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11310.6|11306.6|440
1669251300000|2022-11-24 00:55:00|11312.2|11308.2|11310.6|11306.6|11313.7|11309.7|11310.6|11306.6|107
1669251600000|2022-11-24 01:00:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11311.4|11307.4|629
1669251900000|2022-11-24 01:05:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11310.6|11306.6|8005
1669252200000|2022-11-24 01:10:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|215
1669252500000|2022-11-24 01:15:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|147
1669252800000|2022-11-24 01:20:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|592
1669253100000|2022-11-24 01:25:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|160
1669253400000|2022-11-24 01:30:00|11312.2|11308.2|11309|11305|11312.2|11308.2|11309|11305|409
1669253700000|2022-11-24 01:35:00|||||||||948
1669254000000|2022-11-24 01:40:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|316
1669254300000|2022-11-24 01:45:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11307.5|11303.5|621
1669254600000|2022-11-24 01:50:00|||||||||19
1669254900000|2022-11-24 01:55:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|198
1669255200000|2022-11-24 02:00:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11307.5|11303.5|400
1669255500000|2022-11-24 02:05:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|204
1669255800000|2022-11-24 02:10:00|11308.3|11304.3|11309|11305|11309|11305|11307.5|11303.5|51
1669256100000|2022-11-24 02:15:00|||||||||331
1669256400000|2022-11-24 02:20:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|278
1669256700000|2022-11-24 02:25:00|||||||||9
1669257000000|2022-11-24 02:30:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|216
1669257300000|2022-11-24 02:35:00|11313.7|11309.7|11312.9|11308.9|11313.7|11309.7|11312.2|11308.2|418
1669257600000|2022-11-24 02:40:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|83
1669257900000|2022-11-24 02:45:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|130
1669258200000|2022-11-24 02:50:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|519
1669258500000|2022-11-24 02:55:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|815
1669258800000|2022-11-24 03:00:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|693
1669259100000|2022-11-24 03:05:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|952
1669259400000|2022-11-24 03:10:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|793
1669259700000|2022-11-24 03:15:00|||||||||224
1669260000000|2022-11-24 03:20:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|256
1669260300000|2022-11-24 03:25:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|303
1669260600000|2022-11-24 03:30:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|548
1669260900000|2022-11-24 03:35:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|108
1669261200000|2022-11-24 03:40:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|170
1669261500000|2022-11-24 03:45:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|76
1669261800000|2022-11-24 03:50:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|215
1669262100000|2022-11-24 03:55:00|||||||||72
1669262400000|2022-11-24 04:00:00|||||||||23
1669262700000|2022-11-24 04:05:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|57
1669263000000|2022-11-24 04:10:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|362
1669263300000|2022-11-24 04:15:00|||||||||209
1669263600000|2022-11-24 04:20:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|119
1669263900000|2022-11-24 04:25:00|||||||||10
1669264200000|2022-11-24 04:30:00|||||||||22
1669264500000|2022-11-24 04:35:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|401
1669264800000|2022-11-24 04:40:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|57
1669265100000|2022-11-24 04:45:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|397
1669265400000|2022-11-24 04:50:00|||||||||238
1669265700000|2022-11-24 04:55:00|||||||||29
1669266000000|2022-11-24 05:00:00|||||||||7
1669266300000|2022-11-24 05:05:00|||||||||18
1669266600000|2022-11-24 05:10:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|360
1669266900000|2022-11-24 05:15:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|261
1669267200000|2022-11-24 05:20:00|||||||||24
1669267500000|2022-11-24 05:25:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|241
1669267800000|2022-11-24 05:30:00|||||||||96
1669268100000|2022-11-24 05:35:00|||||||||402
1669268400000|2022-11-24 05:40:00|||||||||24
1669268700000|2022-11-24 05:45:00|||||||||9
1669269000000|2022-11-24 05:50:00|11314.5|11310.5|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|296
1669269300000|2022-11-24 05:55:00|11315.3|11311.3|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|194
1669269600000|2022-11-24 06:00:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|88
1669269900000|2022-11-24 06:05:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|273
1669270200000|2022-11-24 06:10:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|199
1669270500000|2022-11-24 06:15:00|||||||||25
1669270800000|2022-11-24 06:20:00|||||||||41
1669271100000|2022-11-24 06:25:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|315
1669271400000|2022-11-24 06:30:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|577
1669271700000|2022-11-24 06:35:00|||||||||504
1669272000000|2022-11-24 06:40:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|336
1669272300000|2022-11-24 06:45:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|121
1669272600000|2022-11-24 06:50:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|904
1669272900000|2022-11-24 06:55:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|200
1669273200000|2022-11-24 07:00:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|1531
1669273500000|2022-11-24 07:05:00|11320|11316|11323.1|11319.1|11323.1|11319.1|11320|11316|1398
1669273800000|2022-11-24 07:10:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|803
1669274100000|2022-11-24 07:15:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|565
1669274400000|2022-11-24 07:20:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|795
1669274700000|2022-11-24 07:25:00|11326.2|11322.2|11327.8|11323.8|11330.9|11326.9|11326.2|11322.2|1997
1669275000000|2022-11-24 07:30:00|11329.3|11325.3|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|779
1669275300000|2022-11-24 07:35:00|11327.8|11323.8|11324.7|11320.7|11327.8|11323.8|11324.7|11320.7|1038
1669275600000|2022-11-24 07:40:00|11323.1|11319.1|11329.3|11325.3|11329.3|11325.3|11323.1|11319.1|1978
1669275900000|2022-11-24 07:45:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|933
1669276200000|2022-11-24 07:50:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|3047
1669276500000|2022-11-24 07:55:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|2071
1669276800000|2022-11-24 08:00:00|11321.5|11317.5|11323.1|11319.1|11326.2|11322.2|11321.5|11317.5|2127
1669277100000|2022-11-24 08:05:00|11324.7|11320.7|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|5204
1669277400000|2022-11-24 08:10:00|11324.7|11320.7|11320|11316|11324.7|11320.7|11318.4|11314.4|1827
1669277700000|2022-11-24 08:15:00|11319.2|11315.2|11318.4|11314.4|11320|11316|11318.4|11314.4|1034
1669278000000|2022-11-24 08:20:00|11320|11316|11323.1|11319.1|11323.1|11319.1|11318.4|11314.4|1470
1669278300000|2022-11-24 08:25:00|11324.7|11320.7|11318.4|11314.4|11324.7|11320.7|11318.4|11314.4|4545
1669278600000|2022-11-24 08:30:00|11319.2|11315.2|11323.1|11319.1|11324.7|11320.7|11318.4|11314.4|554
1669278900000|2022-11-24 08:35:00|11323.9|11319.9|11327.8|11323.8|11327.8|11323.8|11323.1|11319.1|944
1669279200000|2022-11-24 08:40:00|11327|11323|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|3001
1669279500000|2022-11-24 08:45:00|11326.2|11322.2|11330.9|11326.9|11330.9|11326.9|11326.2|11322.2|548
1669279800000|2022-11-24 08:50:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|1627
1669280100000|2022-11-24 08:55:00|11331.7|11327.7|11332.5|11328.5|11334|11330|11330.9|11326.9|1264
1669280400000|2022-11-24 09:00:00|11334|11330|11338.7|11334.7|11338.7|11334.7|11334|11330|2680
1669280700000|2022-11-24 09:05:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11338.7|11334.7|2023
1669281000000|2022-11-24 09:10:00|11340.3|11336.3|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|1269
1669281300000|2022-11-24 09:15:00|11341.8|11337.8|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|2541
1669281600000|2022-11-24 09:20:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|984
1669281900000|2022-11-24 09:25:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|1263
1669282200000|2022-11-24 09:30:00|11339.5|11335.5|11338.7|11334.7|11339.5|11335.5|11337.2|11333.2|1526
1669282500000|2022-11-24 09:35:00|11337.2|11333.2|11335.6|11331.6|11340.3|11336.3|11335.6|11331.6|1825
1669282800000|2022-11-24 09:40:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|1283
1669283100000|2022-11-24 09:45:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11334|11330|279
1669283400000|2022-11-24 09:50:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|537
1669283700000|2022-11-24 09:55:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|429
1669284000000|2022-11-24 10:00:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|935
1669284300000|2022-11-24 10:05:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|690
1669284600000|2022-11-24 10:10:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|642
1669284900000|2022-11-24 10:15:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|4953
1669285200000|2022-11-24 10:20:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|1257
1669285500000|2022-11-24 10:25:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|366
1669285800000|2022-11-24 10:30:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|688
1669286100000|2022-11-24 10:35:00|11341.8|11337.8|11343.4|11339.4|11345|11341|11340.3|11336.3|889
1669286400000|2022-11-24 10:40:00|11345|11341|11341.8|11337.8|11345|11341|11340.3|11336.3|1019
1669286700000|2022-11-24 10:45:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11341.8|11337.8|503
1669287000000|2022-11-24 10:50:00|11342.6|11338.6|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|793
1669287300000|2022-11-24 10:55:00|11341.8|11337.8|11346.5|11342.5|11346.5|11342.5|11341.8|11337.8|1285
1669287600000|2022-11-24 11:00:00|11345|11341|11345|11341|11348.1|11344.1|11345|11341|3411
1669287900000|2022-11-24 11:05:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|548
1669288200000|2022-11-24 11:10:00|11343.4|11339.4|11345|11341|11346.5|11342.5|11341.8|11337.8|942
1669288500000|2022-11-24 11:15:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|1106
1669288800000|2022-11-24 11:20:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|593
1669289100000|2022-11-24 11:25:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|787
1669289400000|2022-11-24 11:30:00|11345|11341|11345|11341|11345|11341|11345|11341|858
1669289700000|2022-11-24 11:35:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|1241
1669290000000|2022-11-24 11:40:00|11343.4|11339.4|11341.8|11337.8|11345|11341|11341.8|11337.8|824
1669290300000|2022-11-24 11:45:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|557
1669290600000|2022-11-24 11:50:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|718
1669290900000|2022-11-24 11:55:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|445
1669291200000|2022-11-24 12:00:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|995
1669291500000|2022-11-24 12:05:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|626
1669291800000|2022-11-24 12:10:00|||||||||117
1669292100000|2022-11-24 12:15:00|11340.3|11336.3|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|1051
1669292400000|2022-11-24 12:20:00|11338.7|11334.7|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|632
1669292700000|2022-11-24 12:25:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|203
1669293000000|2022-11-24 12:30:00|11341.8|11337.8|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|18700
1669293300000|2022-11-24 12:35:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|711
1669293600000|2022-11-24 12:40:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|308
1669293900000|2022-11-24 12:45:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|2111
1669294200000|2022-11-24 12:50:00|||||||||402
1669294500000|2022-11-24 12:55:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11345|11341|1763
1669294800000|2022-11-24 13:00:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|945
1669295100000|2022-11-24 13:05:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|1362
1669295400000|2022-11-24 13:10:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|1803
1669295700000|2022-11-24 13:15:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|10816
1669296000000|2022-11-24 13:20:00|11337.9|11333.9|11335.6|11331.6|11340.3|11336.3|11335.6|11331.6|2109
1669296300000|2022-11-24 13:25:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|1991
1669296600000|2022-11-24 13:30:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|3218
1669296900000|2022-11-24 13:35:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|1223
1669297200000|2022-11-24 13:40:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11334|11330|309
1669297500000|2022-11-24 13:45:00|11335.6|11331.6|11335.6|11331.6|11338.7|11334.7|11335.6|11331.6|1345
1669297800000|2022-11-24 13:50:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|817
1669298100000|2022-11-24 13:55:00|11337.2|11333.2|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|9971
1669298400000|2022-11-24 14:00:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11338.7|11334.7|659
1669298700000|2022-11-24 14:05:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|3000
1669299000000|2022-11-24 14:10:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|1152
1669299300000|2022-11-24 14:15:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|822
1669299600000|2022-11-24 14:20:00|11337.2|11333.2|11340.3|11336.3|11340.3|11336.3|11337.2|11333.2|667
1669299900000|2022-11-24 14:25:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|631
1669300200000|2022-11-24 14:30:00|||||||||36
1669300500000|2022-11-24 14:35:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|989
1669300800000|2022-11-24 14:40:00|11338.7|11334.7|11337.2|11333.2|11340.3|11336.3|11337.2|11333.2|1005
1669301100000|2022-11-24 14:45:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|308
1669301400000|2022-11-24 14:50:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11334|11330|477
1669301700000|2022-11-24 14:55:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|307
1669302000000|2022-11-24 15:00:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|1512
1669302300000|2022-11-24 15:05:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|422
1669302600000|2022-11-24 15:10:00|||||||||350
1669302900000|2022-11-24 15:15:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|1809
1669303200000|2022-11-24 15:20:00|||||||||355
1669303500000|2022-11-24 15:25:00|||||||||1068
1669303800000|2022-11-24 15:30:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|5623
1669304100000|2022-11-24 15:35:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|1641
1669304400000|2022-11-24 15:40:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|672
1669304700000|2022-11-24 15:45:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|888
1669305000000|2022-11-24 15:50:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|612
1669305300000|2022-11-24 15:55:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|7160
1669305600000|2022-11-24 16:00:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|1792
1669305900000|2022-11-24 16:05:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|8619
1669306200000|2022-11-24 16:10:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|718
1669306500000|2022-11-24 16:15:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|629
1669306800000|2022-11-24 16:20:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|502
1669307100000|2022-11-24 16:25:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|1732
1669307400000|2022-11-24 16:30:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|556
1669307700000|2022-11-24 16:35:00|||||||||84
1669308000000|2022-11-24 16:40:00|||||||||375
1669308300000|2022-11-24 16:45:00|11334.8|11330.8|11335.6|11331.6|11335.6|11331.6|11334|11330|148
1669308600000|2022-11-24 16:50:00|11334|11330|11334|11330|11335.6|11331.6|11334|11330|551
1669308900000|2022-11-24 16:55:00|||||||||878
1669309200000|2022-11-24 17:00:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|383
1669309500000|2022-11-24 17:05:00|11334|11330|11334|11330|11334|11330|11334|11330|1678
1669309800000|2022-11-24 17:10:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|228
1669310100000|2022-11-24 17:15:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|1014
1669310400000|2022-11-24 17:20:00|||||||||46
1669310700000|2022-11-24 17:25:00|||||||||443
1669311000000|2022-11-24 17:30:00|||||||||612
1669311300000|2022-11-24 17:35:00|||||||||146
1669311600000|2022-11-24 17:40:00|||||||||540
1669311900000|2022-11-24 17:45:00|||||||||491
1669312200000|2022-11-24 17:50:00|||||||||581
1669312500000|2022-11-24 17:55:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|1145
1669313100000|2022-11-24 18:05:00|11331.7|11327.7|11332.5|11328.5|11332.5|11328.5|11331.7|11327.7|0
1669313400000|2022-11-24 18:10:00|11331.7|11327.7|11332.5|11328.5|11332.5|11328.5|11331.7|11327.7|0
1669314900000|2022-11-24 18:35:00|11333.3|11329.3|11332.5|11328.5|11333.3|11329.3|11332.5|11328.5|0
1669316700000|2022-11-24 19:05:00|11331.7|11327.7|11332.5|11328.5|11332.5|11328.5|11331.7|11327.7|0
1669330800000|2022-11-24 23:00:00|11334|11330|11330.9|11326.9|11334|11330|11330.9|11326.9|1004
1669331100000|2022-11-24 23:05:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|147
1669331400000|2022-11-24 23:10:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|63
1669331700000|2022-11-24 23:15:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|196
1669332000000|2022-11-24 23:20:00|||||||||93
1669332300000|2022-11-24 23:25:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|141
1669332600000|2022-11-24 23:30:00|11330.9|11326.9|11334|11330|11335.6|11331.6|11330.9|11326.9|1045
1669332900000|2022-11-24 23:35:00|||||||||45
1669333200000|2022-11-24 23:40:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11332.5|11328.5|384
1669333500000|2022-11-24 23:45:00|||||||||205
1669333800000|2022-11-24 23:50:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|233
1669334100000|2022-11-24 23:55:00|11334|11330|11330.9|11326.9|11334|11330|11330.9|11326.9|293
1669334400000|2022-11-25 00:00:00|11331.7|11327.7|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|23
1669334700000|2022-11-25 00:05:00|11334|11330|11332.5|11328.5|11334|11330|11330.9|11326.9|233
1669335000000|2022-11-25 00:10:00|11330.9|11326.9|11327.8|11323.8|11332.5|11328.5|11326.2|11322.2|1842
1669335300000|2022-11-25 00:15:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|801
1669335600000|2022-11-25 00:20:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|276
1669335900000|2022-11-25 00:25:00|11327.8|11323.8|11324.7|11320.7|11327.8|11323.8|11324.7|11320.7|547
1669336200000|2022-11-25 00:30:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|2374
1669336500000|2022-11-25 00:35:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11320|11316|1013
1669336800000|2022-11-25 00:40:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11321.5|11317.5|480
1669337100000|2022-11-25 00:45:00|11326.2|11322.2|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|215
1669337400000|2022-11-25 00:50:00|11321.5|11317.5|11321.5|11317.5|11324.7|11320.7|11320|11316|558
1669337700000|2022-11-25 00:55:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11321.5|11317.5|247
1669338000000|2022-11-25 01:00:00|11323.1|11319.1|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|670
1669338300000|2022-11-25 01:05:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|2378
1669338600000|2022-11-25 01:10:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|674
1669338900000|2022-11-25 01:15:00|11326.2|11322.2|11327.8|11323.8|11329.3|11325.3|11324.7|11320.7|659
1669339200000|2022-11-25 01:20:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|1427
1669339500000|2022-11-25 01:25:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|275
1669339800000|2022-11-25 01:30:00|11323.1|11319.1|11321.5|11317.5|11324.7|11320.7|11320|11316|1210
1669340100000|2022-11-25 01:35:00|11323.1|11319.1|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|472
1669340400000|2022-11-25 01:40:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|452
1669340700000|2022-11-25 01:45:00|11327.8|11323.8|11323.1|11319.1|11327.8|11323.8|11323.1|11319.1|752
1669341000000|2022-11-25 01:50:00|11323.9|11319.9|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|263
1669341300000|2022-11-25 01:55:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|259
1669341600000|2022-11-25 02:00:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|289
1669341900000|2022-11-25 02:05:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|370
1669342200000|2022-11-25 02:10:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|307
1669342500000|2022-11-25 02:15:00|11327|11323|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|5312
1669342800000|2022-11-25 02:20:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327|11323|203
1669343100000|2022-11-25 02:25:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|919
1669343400000|2022-11-25 02:30:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|324
1669343700000|2022-11-25 02:35:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|271
1669344000000|2022-11-25 02:40:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|90
1669344300000|2022-11-25 02:45:00|11327|11323|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|266
1669344600000|2022-11-25 02:50:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|189
1669344900000|2022-11-25 02:55:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|5056
1669345200000|2022-11-25 03:00:00|||||||||142
1669345500000|2022-11-25 03:05:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|673
1669345800000|2022-11-25 03:10:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|1890
1669346100000|2022-11-25 03:15:00|||||||||57
1669346400000|2022-11-25 03:20:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11330.9|11326.9|694
1669346700000|2022-11-25 03:25:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|2605
1669347000000|2022-11-25 03:30:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|258
1669347300000|2022-11-25 03:35:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|444
1669347600000|2022-11-25 03:40:00|||||||||49
1669347900000|2022-11-25 03:45:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|690
1669348200000|2022-11-25 03:50:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|115
1669348500000|2022-11-25 03:55:00|11330.1|11326.1|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|140
1669348800000|2022-11-25 04:00:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|572
1669349100000|2022-11-25 04:05:00|11334|11330|11334|11330|11334|11330|11332.5|11328.5|387
1669349400000|2022-11-25 04:10:00|11335.6|11331.6|11334|11330|11338.7|11334.7|11334|11330|2309
1669349700000|2022-11-25 04:15:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|369
1669350000000|2022-11-25 04:20:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|2088
1669350300000|2022-11-25 04:25:00|11334.8|11330.8|11334|11330|11334.8|11330.8|11332.5|11328.5|491
1669350600000|2022-11-25 04:30:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11332.5|11328.5|533
1669350900000|2022-11-25 04:35:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11334|11330|403
1669351200000|2022-11-25 04:40:00|11334|11330|11334|11330|11334|11330|11334|11330|1843
1669351500000|2022-11-25 04:45:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|251
1669351800000|2022-11-25 04:50:00|||||||||305
1669352100000|2022-11-25 04:55:00|11333.3|11329.3|11332.5|11328.5|11334|11330|11332.5|11328.5|177
1669352400000|2022-11-25 05:00:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|905
1669352700000|2022-11-25 05:05:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|109
1669353000000|2022-11-25 05:10:00|11334|11330|11335.6|11331.6|11337.2|11333.2|11332.5|11328.5|1435
1669353300000|2022-11-25 05:15:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11334|11330|763
1669353600000|2022-11-25 05:20:00|11334|11330|11334|11330|11335.6|11331.6|11334|11330|170
1669353900000|2022-11-25 05:25:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|371
1669354200000|2022-11-25 05:30:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|2612
1669354500000|2022-11-25 05:35:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|166
1669354800000|2022-11-25 05:40:00|||||||||124
1669355100000|2022-11-25 05:45:00|||||||||51
1669355400000|2022-11-25 05:50:00|11334.8|11330.8|11334.8|11330.8|11335.6|11331.6|11334|11330|794
1669355700000|2022-11-25 05:55:00|11334|11330|11334|11330|11335.6|11331.6|11334|11330|100
1669356000000|2022-11-25 06:00:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11332.5|11328.5|442
1669356300000|2022-11-25 06:05:00|11330.9|11326.9|11332.5|11328.5|11334|11330|11330.9|11326.9|329
1669356600000|2022-11-25 06:10:00|11334|11330|11332.5|11328.5|11334|11330|11330.9|11326.9|172
1669356900000|2022-11-25 06:15:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|781
1669357200000|2022-11-25 06:20:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|1755
1669357500000|2022-11-25 06:25:00|11327|11323|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|1434
1669357800000|2022-11-25 06:30:00|11324.7|11320.7|11329.3|11325.3|11330.9|11326.9|11324.7|11320.7|1172
1669358100000|2022-11-25 06:35:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|278
1669358400000|2022-11-25 06:40:00|11327.8|11323.8|11327.8|11323.8|11330.9|11326.9|11327.8|11323.8|624
1669358700000|2022-11-25 06:45:00|11328.6|11324.6|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|1021
1669359000000|2022-11-25 06:50:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|409
1669359300000|2022-11-25 06:55:00|11330.1|11326.1|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|200
1669359600000|2022-11-25 07:00:00|11331.7|11327.7|11327.8|11323.8|11332.5|11328.5|11326.2|11322.2|815
1669359900000|2022-11-25 07:05:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|437
1669360200000|2022-11-25 07:10:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|569
1669360500000|2022-11-25 07:15:00|11329.3|11325.3|11326.2|11322.2|11329.3|11325.3|11324.7|11320.7|3920
1669360800000|2022-11-25 07:20:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|969
1669361100000|2022-11-25 07:25:00|11330.1|11326.1|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|4402
1669361400000|2022-11-25 07:30:00|11331.7|11327.7|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|941
1669361700000|2022-11-25 07:35:00|11330.9|11326.9|11329.3|11325.3|11332.5|11328.5|11327.8|11323.8|1007
1669362000000|2022-11-25 07:40:00|11330.9|11326.9|11334|11330|11334|11330|11329.3|11325.3|5182
1669362300000|2022-11-25 07:45:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|3063
1669362600000|2022-11-25 07:50:00|11332.5|11328.5|11327.8|11323.8|11332.5|11328.5|11326.2|11322.2|826
1669362900000|2022-11-25 07:55:00|11326.2|11322.2|11318.4|11314.4|11327.8|11323.8|11318.4|11314.4|2408
1669363200000|2022-11-25 08:00:00|11320|11316|11320|11316|11320|11316|11316.8|11312.8|3061
1669363500000|2022-11-25 08:05:00|11318.4|11314.4|11324.7|11320.7|11326.2|11322.2|11318.4|11314.4|2776
1669363800000|2022-11-25 08:10:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11321.5|11317.5|823
1669364100000|2022-11-25 08:15:00|11326.2|11322.2|11323.1|11319.1|11327.8|11323.8|11321.5|11317.5|1974
1669364400000|2022-11-25 08:20:00|11324.7|11320.7|11326.2|11322.2|11329.3|11325.3|11323.1|11319.1|599
1669364700000|2022-11-25 08:25:00|11327.8|11323.8|11320|11316|11329.3|11325.3|11320|11316|3741
1669365000000|2022-11-25 08:30:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11318.4|11314.4|6411
1669365300000|2022-11-25 08:35:00|11323.1|11319.1|11320|11316|11324.7|11320.7|11318.4|11314.4|818
1669365600000|2022-11-25 08:40:00|11318.4|11314.4|11313.7|11309.7|11318.4|11314.4|11313.7|11309.7|4576
1669365900000|2022-11-25 08:45:00|11315.3|11311.3|11312.2|11308.2|11316.8|11312.8|11312.2|11308.2|5293
1669366200000|2022-11-25 08:50:00|11313.7|11309.7|11309|11305|11313.7|11309.7|11309|11305|5499
1669366500000|2022-11-25 08:55:00|11307.5|11303.5|11310.6|11306.6|11312.2|11308.2|11305.9|11301.9|2202
1669366800000|2022-11-25 09:00:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11309|11305|2338
1669367100000|2022-11-25 09:05:00|11309|11305|11307.5|11303.5|11309|11305|11305.9|11301.9|1124
1669367400000|2022-11-25 09:10:00|11305.9|11301.9|11304.3|11300.3|11307.5|11303.5|11304.3|11300.3|7833
1669367700000|2022-11-25 09:15:00|11302.8|11298.8|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|7528
1669368000000|2022-11-25 09:20:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11301.2|11297.2|10286
1669368300000|2022-11-25 09:25:00|11302.8|11298.8|11301.2|11297.2|11304.3|11300.3|11301.2|11297.2|1251
1669368600000|2022-11-25 09:30:00|11302|11298|11299.7|11295.7|11302.8|11298.8|11299.7|11295.7|1907
1669368900000|2022-11-25 09:35:00|11298.1|11294.1|11293.4|11289.4|11299.7|11295.7|11291.8|11287.8|4601
1669369200000|2022-11-25 09:40:00|11295|11291|11291.8|11287.8|11295|11291|11290.3|11286.3|1564
1669369500000|2022-11-25 09:45:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11287.2|11283.2|2405
1669369800000|2022-11-25 09:50:00|11290.3|11286.3|11293.4|11289.4|11293.4|11289.4|11290.3|11286.3|2410
1669370100000|2022-11-25 09:55:00|11291.8|11287.8|11295|11291|11296.5|11292.5|11291.8|11287.8|2805
1669370400000|2022-11-25 10:00:00|11296.5|11292.5|11293.4|11289.4|11296.5|11292.5|11293.4|11289.4|3753
1669370700000|2022-11-25 10:05:00|11295|11291|11295|11291|11295|11291|11291.8|11287.8|2195
1669371000000|2022-11-25 10:10:00|11293.4|11289.4|11290.3|11286.3|11295|11291|11290.3|11286.3|1199
1669371300000|2022-11-25 10:15:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11288.7|11284.7|2629
1669371600000|2022-11-25 10:20:00|11290.3|11286.3|11293.4|11289.4|11293.4|11289.4|11290.3|11286.3|3141
1669371900000|2022-11-25 10:25:00|11291.8|11287.8|11295|11291|11295|11291|11291.8|11287.8|1100
1669372200000|2022-11-25 10:30:00|11293.4|11289.4|11295|11291|11295|11291|11291.8|11287.8|795
1669372500000|2022-11-25 10:35:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|1111
1669372800000|2022-11-25 10:40:00|11293.4|11289.4|11295|11291|11295|11291|11291.8|11287.8|603
1669373100000|2022-11-25 10:45:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|1182
1669373400000|2022-11-25 10:50:00|11295|11291|11290.3|11286.3|11295|11291|11290.3|11286.3|1934
1669373700000|2022-11-25 10:55:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|1046
1669374000000|2022-11-25 11:00:00|11289.5|11285.5|11291.8|11287.8|11291.8|11287.8|11288.7|11284.7|1007
1669374300000|2022-11-25 11:05:00|11292.6|11288.6|11295|11291|11295|11291|11291.8|11287.8|903
1669374600000|2022-11-25 11:10:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|1283
1669374900000|2022-11-25 11:15:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|1056
1669375200000|2022-11-25 11:20:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|595
1669375500000|2022-11-25 11:25:00|11288.7|11284.7|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|648
1669375800000|2022-11-25 11:30:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|713
1669376100000|2022-11-25 11:35:00|11290.3|11286.3|11288.7|11284.7|11291.8|11287.8|11288.7|11284.7|551
1669376400000|2022-11-25 11:40:00|11290.3|11286.3|11288.7|11284.7|11291.8|11287.8|11288.7|11284.7|1124
1669376700000|2022-11-25 11:45:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|341
1669377000000|2022-11-25 11:50:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|1039
1669377300000|2022-11-25 11:55:00|11288.7|11284.7|11284|11280|11290.3|11286.3|11282.5|11278.5|3170
1669377600000|2022-11-25 12:00:00|11282.5|11278.5|11287.2|11283.2|11287.2|11283.2|11282.5|11278.5|901
1669377900000|2022-11-25 12:05:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|1617
1669378200000|2022-11-25 12:10:00|11287.2|11283.2|11291.8|11287.8|11291.8|11287.8|11287.2|11283.2|784
1669378500000|2022-11-25 12:15:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|1175
1669378800000|2022-11-25 12:20:00|11290.3|11286.3|11287.2|11283.2|11290.3|11286.3|11287.2|11283.2|1136
1669379100000|2022-11-25 12:25:00|11287.9|11283.9|11287.2|11283.2|11287.9|11283.9|11285.6|11281.6|2287
1669379400000|2022-11-25 12:30:00|11288.7|11284.7|11284|11280|11288.7|11284.7|11282.5|11278.5|6460
1669379700000|2022-11-25 12:35:00|11282.5|11278.5|11285.6|11281.6|11286.4|11282.4|11280.9|11276.9|4592
1669380000000|2022-11-25 12:40:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|3177
1669380300000|2022-11-25 12:45:00|11287.2|11283.2|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|1356
1669380600000|2022-11-25 12:50:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|375
1669380900000|2022-11-25 12:55:00|11287.2|11283.2|11290.3|11286.3|11290.3|11286.3|11287.2|11283.2|1821
1669381200000|2022-11-25 13:00:00|11288.7|11284.7|11280.9|11276.9|11288.7|11284.7|11280.9|11276.9|2458
1669381500000|2022-11-25 13:05:00|11279.3|11275.3|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|3873
1669381800000|2022-11-25 13:10:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|2816
1669382100000|2022-11-25 13:15:00|11282.5|11278.5|11282.5|11278.5|11285.6|11281.6|11280.9|11276.9|2369
1669382400000|2022-11-25 13:20:00|11284|11280|11273.1|11269.1|11284|11280|11270|11266|9095
1669382700000|2022-11-25 13:25:00|11271.5|11267.5|11268.4|11264.4|11274.7|11270.7|11268.4|11264.4|6596
1669383000000|2022-11-25 13:30:00|11270|11266|11265.3|11261.3|11270|11266|11262.2|11258.2|15447
1669383300000|2022-11-25 13:35:00|11263.7|11259.7|11274.7|11270.7|11274.7|11270.7|11263.7|11259.7|14420
1669383600000|2022-11-25 13:40:00|11276.2|11272.2|11271.5|11267.5|11277.8|11273.8|11271.5|11267.5|3686
1669383900000|2022-11-25 13:45:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11270|11266|2433
1669384200000|2022-11-25 13:50:00|11271.5|11267.5|11276.2|11272.2|11277.8|11273.8|11271.5|11267.5|3255
1669384500000|2022-11-25 13:55:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|3547
1669384800000|2022-11-25 14:00:00|11280.9|11276.9|11276.2|11272.2|11280.9|11276.9|11276.2|11272.2|1976
1669385100000|2022-11-25 14:05:00|11274.7|11270.7|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|3174
1669385400000|2022-11-25 14:10:00|11277.8|11273.8|11277.8|11273.8|11280.9|11276.9|11277.8|11273.8|4996
1669385700000|2022-11-25 14:15:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|4442
1669386000000|2022-11-25 14:20:00|11274.7|11270.7|11280.9|11276.9|11280.9|11276.9|11273.1|11269.1|6902
1669386300000|2022-11-25 14:25:00|11279.3|11275.3|11280.1|11276.1|11284|11280|11277.8|11273.8|3536
1669386600000|2022-11-25 14:30:00|11280.9|11276.9|11284|11280|11285.6|11281.6|11280.9|11276.9|10431
1669386900000|2022-11-25 14:35:00|11283.3|11279.3|11284|11280|11287.2|11283.2|11282.5|11278.5|4964
1669387200000|2022-11-25 14:40:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11284|11280|2609
1669387500000|2022-11-25 14:45:00|11285.6|11281.6|11285.6|11281.6|11288.7|11284.7|11284|11280|1971
1669387800000|2022-11-25 14:50:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|2097
1669388100000|2022-11-25 14:55:00|11285.6|11281.6|11282.5|11278.5|11285.6|11281.6|11280.9|11276.9|1872
1669388400000|2022-11-25 15:00:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11279.3|11275.3|1828
1669388700000|2022-11-25 15:05:00|11280.9|11276.9|11282.5|11278.5|11284|11280|11279.3|11275.3|1517
1669389000000|2022-11-25 15:10:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11279.3|11275.3|2677
1669389300000|2022-11-25 15:15:00|11284|11280|11280.9|11276.9|11284|11280|11280.9|11276.9|1269
1669389600000|2022-11-25 15:20:00|11279.3|11275.3|11284|11280|11285.6|11281.6|11279.3|11275.3|1827
1669389900000|2022-11-25 15:25:00|11282.5|11278.5|11287.2|11283.2|11288.7|11284.7|11280.9|11276.9|4228
1669390200000|2022-11-25 15:30:00|11285.6|11281.6|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|4624
1669390500000|2022-11-25 15:35:00|11287.2|11283.2|11282.5|11278.5|11287.2|11283.2|11282.5|11278.5|3852
1669390800000|2022-11-25 15:40:00|11284|11280|11284|11280|11287.2|11283.2|11284|11280|52669
1669391100000|2022-11-25 15:45:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11282.5|11278.5|996
1669391400000|2022-11-25 15:50:00|11284|11280|11287.2|11283.2|11287.2|11283.2|11284|11280|1466
1669391700000|2022-11-25 15:55:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|4161
1669392000000|2022-11-25 16:00:00|11290.3|11286.3|11299.7|11295.7|11299.7|11295.7|11287.2|11283.2|4680
1669392300000|2022-11-25 16:05:00|11298.1|11294.1|11302.8|11298.8|11302.8|11298.8|11298.1|11294.1|2418
1669392600000|2022-11-25 16:10:00|11301.2|11297.2|11295|11291|11301.2|11297.2|11293.4|11289.4|2839
1669392900000|2022-11-25 16:15:00|11293.4|11289.4|11298.1|11294.1|11298.1|11294.1|11291.8|11287.8|15670
1669393200000|2022-11-25 16:20:00|11296.5|11292.5|11291.8|11287.8|11298.1|11294.1|11291.8|11287.8|1665
1669393500000|2022-11-25 16:25:00|11293.4|11289.4|11295|11291|11295|11291|11291.8|11287.8|667
1669393800000|2022-11-25 16:30:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|3523
1669394100000|2022-11-25 16:35:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|903
1669394400000|2022-11-25 16:40:00|11295|11291|11293.4|11289.4|11295|11291|11291.8|11287.8|1324
1669394700000|2022-11-25 16:45:00|11291.8|11287.8|11293.4|11289.4|11295|11291|11291.8|11287.8|2626
1669395000000|2022-11-25 16:50:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|1371
1669395300000|2022-11-25 16:55:00|11298.1|11294.1|11295|11291|11298.1|11294.1|11295|11291|1861
1669395600000|2022-11-25 17:00:00|11293.4|11289.4|11291.8|11287.8|11295|11291|11291.8|11287.8|4514
1669395900000|2022-11-25 17:05:00|11293.4|11289.4|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|729
1669396200000|2022-11-25 17:10:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|1645
1669396500000|2022-11-25 17:15:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|844
1669396800000|2022-11-25 17:20:00|11299.7|11295.7|11296.5|11292.5|11299.7|11295.7|11295|11291|1400
1669397100000|2022-11-25 17:25:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|1208
1669397400000|2022-11-25 17:30:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|547
1669397700000|2022-11-25 17:35:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|2528
1669398000000|2022-11-25 17:40:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11296.5|11292.5|2474
1669398300000|2022-11-25 17:45:00|11298.1|11294.1|11302.8|11298.8|11302.8|11298.8|11298.1|11294.1|810
1669398600000|2022-11-25 17:50:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|2413
1669398900000|2022-11-25 17:55:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|9128
1669399200000|2022-11-25 18:00:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|5446
1669399500000|2022-11-25 18:05:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|1470
1669399800000|2022-11-25 18:10:00|11309|11305|11310.6|11306.6|11312.2|11308.2|11309|11305|4041
1669590000000|2022-11-27 23:00:00|11316.8|11312.8|11312.2|11308.2|11320|11316|11309|11305|1850
1669590300000|2022-11-27 23:05:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|893
1669590600000|2022-11-27 23:10:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|854
1669590900000|2022-11-27 23:15:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|398
1669591200000|2022-11-27 23:20:00|11313.7|11309.7|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|1048
1669591500000|2022-11-27 23:25:00|11310.6|11306.6|11310.6|11306.6|11313.7|11309.7|11310.6|11306.6|515
1669591800000|2022-11-27 23:30:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|461
1669592100000|2022-11-27 23:35:00|||||||||143
1669592400000|2022-11-27 23:40:00|||||||||68
1669592700000|2022-11-27 23:45:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|144
1669593000000|2022-11-27 23:50:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|1097
1669593300000|2022-11-27 23:55:00|11317.6|11313.6|11315.3|11311.3|11317.6|11313.6|11315.3|11311.3|495
1669593600000|2022-11-28 00:00:00|11316.1|11312.1|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|875
1669593900000|2022-11-28 00:05:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|270
1669594200000|2022-11-28 00:10:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|538
1669594500000|2022-11-28 00:15:00|11316.8|11312.8|11318.4|11314.4|11320|11316|11316.8|11312.8|351
1669594800000|2022-11-28 00:20:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|69
1669595100000|2022-11-28 00:25:00|11320|11316|11321.5|11317.5|11323.1|11319.1|11320|11316|1103
1669595400000|2022-11-28 00:30:00|11323.1|11319.1|11321.5|11317.5|11324.7|11320.7|11321.5|11317.5|1873
1669595700000|2022-11-28 00:35:00|11320|11316|11320|11316|11321.5|11317.5|11316.8|11312.8|916
1669596000000|2022-11-28 00:40:00|11321.5|11317.5|11318.4|11314.4|11321.5|11317.5|11316.8|11312.8|968
1669596300000|2022-11-28 00:45:00|11317.6|11313.6|11320|11316|11321.5|11317.5|11316.8|11312.8|770
1669596600000|2022-11-28 00:50:00|11318.4|11314.4|11316.8|11312.8|11320|11316|11315.3|11311.3|222
1669596900000|2022-11-28 00:55:00|11317.6|11313.6|11320|11316|11320|11316|11316.8|11312.8|566
1669597200000|2022-11-28 01:00:00|11318.4|11314.4|11320|11316|11321.5|11317.5|11318.4|11314.4|471
1669597500000|2022-11-28 01:05:00|11321.5|11317.5|11324.7|11320.7|11324.7|11320.7|11320|11316|1611
1669597800000|2022-11-28 01:10:00|11323.1|11319.1|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|2125
1669598100000|2022-11-28 01:15:00|11321.5|11317.5|11324.7|11320.7|11324.7|11320.7|11321.5|11317.5|640
1669598400000|2022-11-28 01:20:00|11326.2|11322.2|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|903
1669598700000|2022-11-28 01:25:00|11329.3|11325.3|11326.2|11322.2|11329.3|11325.3|11324.7|11320.7|1148
1669599000000|2022-11-28 01:30:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|416
1669599300000|2022-11-28 01:35:00|11326.2|11322.2|11335.6|11331.6|11335.6|11331.6|11326.2|11322.2|4262
1669599600000|2022-11-28 01:40:00|11334.8|11330.8|11330.9|11326.9|11335.6|11331.6|11330.9|11326.9|1247
1669599900000|2022-11-28 01:45:00|11332.5|11328.5|11335.6|11331.6|11336.4|11332.4|11332.5|11328.5|2486
1669600200000|2022-11-28 01:50:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11334|11330|771
1669600500000|2022-11-28 01:55:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|530
1669600800000|2022-11-28 02:00:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11334|11330|1050
1669601100000|2022-11-28 02:05:00|11334|11330|11337.2|11333.2|11337.2|11333.2|11334|11330|446
1669601400000|2022-11-28 02:10:00|11338.7|11334.7|11335.6|11331.6|11338.7|11334.7|11335.6|11331.6|5230
1669601700000|2022-11-28 02:15:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|581
1669602000000|2022-11-28 02:20:00|11338.7|11334.7|11341.8|11337.8|11341.8|11337.8|11337.2|11333.2|4511
1669602300000|2022-11-28 02:25:00|11343.4|11339.4|11345|11341|11345|11341|11341.8|11337.8|2077
1669602600000|2022-11-28 02:30:00|11343.4|11339.4|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|913
1669602900000|2022-11-28 02:35:00|11339.5|11335.5|11341.8|11337.8|11341.8|11337.8|11338.7|11334.7|724
1669603200000|2022-11-28 02:40:00|11340.3|11336.3|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|491
1669603500000|2022-11-28 02:45:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|339
1669603800000|2022-11-28 02:50:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|923
1669604100000|2022-11-28 02:55:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|372
1669604400000|2022-11-28 03:00:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|502
1669604700000|2022-11-28 03:05:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|344
1669605000000|2022-11-28 03:10:00|||||||||1248
1669605300000|2022-11-28 03:15:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|219
1669605600000|2022-11-28 03:20:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|163
1669605900000|2022-11-28 03:25:00|11338.7|11334.7|11338.7|11334.7|11339.5|11335.5|11338.7|11334.7|344
1669606200000|2022-11-28 03:30:00|11339.5|11335.5|11341.8|11337.8|11341.8|11337.8|11339.5|11335.5|228
1669606500000|2022-11-28 03:35:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|489
1669606800000|2022-11-28 03:40:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|266
1669607100000|2022-11-28 03:45:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|140
1669607400000|2022-11-28 03:50:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|361
1669607700000|2022-11-28 03:55:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|8663
1669608000000|2022-11-28 04:00:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|845
1669608300000|2022-11-28 04:05:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|1675
1669608600000|2022-11-28 04:10:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|79
1669608900000|2022-11-28 04:15:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|39
1669609200000|2022-11-28 04:20:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|201
1669609500000|2022-11-28 04:25:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|480
1669609800000|2022-11-28 04:30:00|11340.3|11336.3|11340.3|11336.3|11341.1|11337.1|11338.7|11334.7|546
1669610100000|2022-11-28 04:35:00|||||||||67
1669610400000|2022-11-28 04:40:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|2872
1669610700000|2022-11-28 04:45:00|||||||||95
1669611000000|2022-11-28 04:50:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|319
1669611300000|2022-11-28 04:55:00|11335.6|11331.6|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|461
1669611600000|2022-11-28 05:00:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11337.9|11333.9|425
1669611900000|2022-11-28 05:05:00|11339.5|11335.5|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|229
1669612200000|2022-11-28 05:10:00|11341.8|11337.8|11343.4|11339.4|11345|11341|11340.3|11336.3|1009
1669612500000|2022-11-28 05:15:00|11345|11341|11348.1|11344.1|11348.1|11344.1|11345|11341|889
1669612800000|2022-11-28 05:20:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|435
1669613100000|2022-11-28 05:25:00|11348.1|11344.1|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|927
1669613400000|2022-11-28 05:30:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|859
1669613700000|2022-11-28 05:35:00|||||||||961
1669614000000|2022-11-28 05:40:00|11349.7|11345.7|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|1255
1669614300000|2022-11-28 05:45:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|616
1669614600000|2022-11-28 05:50:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|366
1669614900000|2022-11-28 05:55:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|847
1669615200000|2022-11-28 06:00:00|11347.3|11343.3|11349.7|11345.7|11349.7|11345.7|11347.3|11343.3|348
1669615500000|2022-11-28 06:05:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|355
1669615800000|2022-11-28 06:10:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|714
1669616100000|2022-11-28 06:15:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11341.8|11337.8|467
1669616400000|2022-11-28 06:20:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|776
1669616700000|2022-11-28 06:25:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|1222
1669617000000|2022-11-28 06:30:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|1149
1669617300000|2022-11-28 06:35:00|||||||||662
1669617600000|2022-11-28 06:40:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|1488
1669617900000|2022-11-28 06:45:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|873
1669618200000|2022-11-28 06:50:00|11341.8|11337.8|11345|11341|11346.5|11342.5|11341.8|11337.8|10586
1669618500000|2022-11-28 06:55:00|11345.8|11341.8|11346.5|11342.5|11348.1|11344.1|11345|11341|1179
1669618800000|2022-11-28 07:00:00|11347.3|11343.3|11349.7|11345.7|11351.2|11347.2|11343.4|11339.4|792
1669619100000|2022-11-28 07:05:00|11348.1|11344.1|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|931
1669619400000|2022-11-28 07:10:00|11347.3|11343.3|11348.1|11344.1|11351.2|11347.2|11346.5|11342.5|756
1669619700000|2022-11-28 07:15:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11345|11341|501
1669620000000|2022-11-28 07:20:00|11345|11341|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|494
1669620300000|2022-11-28 07:25:00|11341.8|11337.8|11338.7|11334.7|11341.8|11337.8|11338.7|11334.7|902
1669620600000|2022-11-28 07:30:00|11337.2|11333.2|11340.3|11336.3|11341.8|11337.8|11337.2|11333.2|635
1669620900000|2022-11-28 07:35:00|11338.7|11334.7|11337.2|11333.2|11340.3|11336.3|11335.6|11331.6|1210
1669621200000|2022-11-28 07:40:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|956
1669621500000|2022-11-28 07:45:00|11341.8|11337.8|11337.2|11333.2|11341.8|11337.8|11337.2|11333.2|1234
1669621800000|2022-11-28 07:50:00|11338.7|11334.7|11341.8|11337.8|11343.4|11339.4|11338.7|11334.7|1430
1669622100000|2022-11-28 07:55:00|11343.4|11339.4|11343.4|11339.4|11344.2|11340.2|11340.3|11336.3|1192
1669622400000|2022-11-28 08:00:00|11341.8|11337.8|11340.3|11336.3|11343.4|11339.4|11335.6|11331.6|2062
1669622700000|2022-11-28 08:05:00|11338.7|11334.7|11349.7|11345.7|11349.7|11345.7|11338.7|11334.7|2628
1669623000000|2022-11-28 08:10:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11346.5|11342.5|2856
1669623300000|2022-11-28 08:15:00|11351.2|11347.2|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|1683
1669623600000|2022-11-28 08:20:00|11349.7|11345.7|11346.5|11342.5|11349.7|11345.7|11345|11341|2681
1669623900000|2022-11-28 08:25:00|11348.1|11344.1|11354.3|11350.3|11355.9|11351.9|11346.5|11342.5|5504
1669624200000|2022-11-28 08:30:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11346.5|11342.5|2598
1669624500000|2022-11-28 08:35:00|11349.7|11345.7|11345|11341|11351.2|11347.2|11343.4|11339.4|1477
1669624800000|2022-11-28 08:40:00|11346.5|11342.5|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|1782
1669625100000|2022-11-28 08:45:00|11345|11341|11343.4|11339.4|11345|11341|11341.8|11337.8|789
1669625400000|2022-11-28 08:50:00|11344.2|11340.2|11337.2|11333.2|11345|11341|11337.2|11333.2|5083
1669625700000|2022-11-28 08:55:00|11338.7|11334.7|11334|11330|11338.7|11334.7|11332.5|11328.5|9828
1669626000000|2022-11-28 09:00:00|11332.5|11328.5|11335.6|11331.6|11337.2|11333.2|11332.5|11328.5|4373
1669626300000|2022-11-28 09:05:00|11334|11330|11334|11330|11335.6|11331.6|11327.8|11323.8|5585
1669626600000|2022-11-28 09:10:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11332.5|11328.5|886
1669626900000|2022-11-28 09:15:00|11334|11330|11335.6|11331.6|11337.2|11333.2|11334|11330|3279
1669627200000|2022-11-28 09:20:00|11334.8|11330.8|11334|11330|11335.6|11331.6|11330.9|11326.9|2410
1669627500000|2022-11-28 09:25:00|11335.6|11331.6|11332.5|11328.5|11337.2|11333.2|11332.5|11328.5|2186
1669627800000|2022-11-28 09:30:00|11330.9|11326.9|11330.9|11326.9|11334|11330|11329.3|11325.3|5031
1669628100000|2022-11-28 09:35:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|1558
1669628400000|2022-11-28 09:40:00|11332.5|11328.5|11332.5|11328.5|11335.6|11331.6|11330.9|11326.9|1713
1669628700000|2022-11-28 09:45:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11326.2|11322.2|8178
1669629000000|2022-11-28 09:50:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|4231
1669629300000|2022-11-28 09:55:00|11329.3|11325.3|11326.2|11322.2|11330.9|11326.9|11324.7|11320.7|2150
1669629600000|2022-11-28 10:00:00|11327|11323|11330.9|11326.9|11330.9|11326.9|11326.2|11322.2|2034
1669629900000|2022-11-28 10:05:00|11329.3|11325.3|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|6884
1669630200000|2022-11-28 10:10:00|11330.9|11326.9|11327.8|11323.8|11332.5|11328.5|11327.8|11323.8|1231
1669630500000|2022-11-28 10:15:00|11329.3|11325.3|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|781
1669630800000|2022-11-28 10:20:00|11327.8|11323.8|11329.3|11325.3|11330.9|11326.9|11326.2|11322.2|1785
1669631100000|2022-11-28 10:25:00|11327.8|11323.8|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|1225
1669631400000|2022-11-28 10:30:00|11330.1|11326.1|11326.2|11322.2|11330.1|11326.1|11326.2|11322.2|1448
1669631700000|2022-11-28 10:35:00|11327.8|11323.8|11327.8|11323.8|11330.9|11326.9|11327.8|11323.8|2454
1669632000000|2022-11-28 10:40:00|11329.3|11325.3|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|1334
1669632300000|2022-11-28 10:45:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11320|11316|5336
1669632600000|2022-11-28 10:50:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11320|11316|2907
1669632900000|2022-11-28 10:55:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|942
1669633200000|2022-11-28 11:00:00|11320|11316|11316.1|11312.1|11321.5|11317.5|11315.3|11311.3|3632
1669633500000|2022-11-28 11:05:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|1624
1669633800000|2022-11-28 11:10:00|11315.3|11311.3|11313.7|11309.7|11318.4|11314.4|11313.7|11309.7|2166
1669634100000|2022-11-28 11:15:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|11702
1669634400000|2022-11-28 11:20:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11312.2|11308.2|1616
1669634700000|2022-11-28 11:25:00|11316.8|11312.8|11315.3|11311.3|11318.4|11314.4|11315.3|11311.3|921
1669635000000|2022-11-28 11:30:00|11313.7|11309.7|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|2283
1669635300000|2022-11-28 11:35:00|11313.7|11309.7|11309|11305|11315.3|11311.3|11307.5|11303.5|5443
1669635600000|2022-11-28 11:40:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11309|11305|1582
1669635900000|2022-11-28 11:45:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11305.9|11301.9|2496
1669636200000|2022-11-28 11:50:00|11312.2|11308.2|11315.3|11311.3|11315.3|11311.3|11310.6|11306.6|4853
1669636500000|2022-11-28 11:55:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|894
1669636800000|2022-11-28 12:00:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|2216
1669637100000|2022-11-28 12:05:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|2829
1669637400000|2022-11-28 12:10:00|11316.1|11312.1|11320|11316|11320|11316|11315.3|11311.3|880
1669637700000|2022-11-28 12:15:00|11318.4|11314.4|11321.5|11317.5|11323.1|11319.1|11316.8|11312.8|2958
1669638000000|2022-11-28 12:20:00|11320|11316|11320|11316|11321.5|11317.5|11316.8|11312.8|1619
1669638300000|2022-11-28 12:25:00|11320.8|11316.8|11320|11316|11321.5|11317.5|11318.4|11314.4|3844
1669638600000|2022-11-28 12:30:00|11318.4|11314.4|11320|11316|11320|11316|11315.3|11311.3|1757
1669638900000|2022-11-28 12:35:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11318.4|11314.4|1627
1669639200000|2022-11-28 12:40:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11316.8|11312.8|1496
1669639500000|2022-11-28 12:45:00|11316.8|11312.8|11315.3|11311.3|11318.4|11314.4|11315.3|11311.3|2499
1669639800000|2022-11-28 12:50:00|11313.7|11309.7|11313.7|11309.7|11316.8|11312.8|11312.2|11308.2|1387
1669640100000|2022-11-28 12:55:00|11315.3|11311.3|11316.8|11312.8|11318.4|11314.4|11314.5|11310.5|856
1669640400000|2022-11-28 13:00:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11313.7|11309.7|1450
1669640700000|2022-11-28 13:05:00|11317.6|11313.6|11321.5|11317.5|11321.5|11317.5|11316.8|11312.8|9577
1669641000000|2022-11-28 13:10:00|11320|11316|11318.4|11314.4|11324.7|11320.7|11318.4|11314.4|1640
1669641300000|2022-11-28 13:15:00|11316.8|11312.8|11312.2|11308.2|11321.5|11317.5|11312.2|11308.2|2239
1669641600000|2022-11-28 13:20:00|11310.6|11306.6|11313.7|11309.7|11313.7|11309.7|11307.5|11303.5|10987
1669641900000|2022-11-28 13:25:00|11312.2|11308.2|11316.8|11312.8|11316.8|11312.8|11312.2|11308.2|3222
1669642200000|2022-11-28 13:30:00|11318.4|11314.4|11320|11316|11321.5|11317.5|11315.3|11311.3|3565
1669642500000|2022-11-28 13:35:00|11318.4|11314.4|11320|11316|11321.5|11317.5|11318.4|11314.4|9271
1669642800000|2022-11-28 13:40:00|11321.5|11317.5|11316.8|11312.8|11321.5|11317.5|11316.1|11312.1|2123
1669643100000|2022-11-28 13:45:00|11318.4|11314.4|11315.3|11311.3|11320|11316|11315.3|11311.3|2719
1669643400000|2022-11-28 13:50:00|11316.8|11312.8|11307.5|11303.5|11316.8|11312.8|11307.5|11303.5|3753
1669643700000|2022-11-28 13:55:00|11309|11305|11309|11305|11309|11305|11307.5|11303.5|3982
1669644000000|2022-11-28 14:00:00|11307.5|11303.5|11299.7|11295.7|11307.5|11303.5|11298.1|11294.1|39657
1669644300000|2022-11-28 14:05:00|11298.1|11294.1|11299.7|11295.7|11301.2|11297.2|11295|11291|14325
1669644600000|2022-11-28 14:10:00|11301.2|11297.2|11304.3|11300.3|11305.9|11301.9|11299.7|11295.7|4802
1669644900000|2022-11-28 14:15:00|11303.6|11299.6|11307.5|11303.5|11307.5|11303.5|11302.8|11298.8|5158
1669645200000|2022-11-28 14:20:00|11305.9|11301.9|11305.9|11301.9|11310.6|11306.6|11304.3|11300.3|12551
1669645500000|2022-11-28 14:25:00|11307.5|11303.5|11305.9|11301.9|11309|11305|11305.9|11301.9|3635
1669645800000|2022-11-28 14:30:00|11307.5|11303.5|11310.6|11306.6|11310.6|11306.6|11305.9|11301.9|7252
1669646100000|2022-11-28 14:35:00|11312.2|11308.2|11313.7|11309.7|11316.8|11312.8|11310.6|11306.6|7487
1669646400000|2022-11-28 14:40:00|11312.2|11308.2|11305.9|11301.9|11313.7|11309.7|11305.9|11301.9|5595
1669646700000|2022-11-28 14:45:00|11307.5|11303.5|11309|11305|11310.6|11306.6|11304.3|11300.3|3795
1669647000000|2022-11-28 14:50:00|11307.5|11303.5|11312.2|11308.2|11313.7|11309.7|11307.5|11303.5|27333
1669647300000|2022-11-28 14:55:00|11310.6|11306.6|11312.2|11308.2|11313.7|11309.7|11309|11305|4598
1669647600000|2022-11-28 15:00:00|11313.7|11309.7|11316.8|11312.8|11318.4|11314.4|11312.2|11308.2|4687
1669647900000|2022-11-28 15:05:00|11318.4|11314.4|11316.8|11312.8|11320|11316|11313.7|11309.7|3601
1669648200000|2022-11-28 15:10:00|11315.3|11311.3|11313.7|11309.7|11318.4|11314.4|11313.7|11309.7|2036
1669648500000|2022-11-28 15:15:00|11315.3|11311.3|11320|11316|11320|11316|11313.7|11309.7|3192
1669648800000|2022-11-28 15:20:00|11318.4|11314.4|11321.5|11317.5|11323.1|11319.1|11318.4|11314.4|7044
1669649100000|2022-11-28 15:25:00|11320|11316|11321.5|11317.5|11323.1|11319.1|11320|11316|11257
1669649400000|2022-11-28 15:30:00|11323.1|11319.1|11316.8|11312.8|11323.1|11319.1|11316.8|11312.8|6376
1669649700000|2022-11-28 15:35:00|11315.3|11311.3|11316.8|11312.8|11323.1|11319.1|11315.3|11311.3|10204
1669650000000|2022-11-28 15:40:00|11315.3|11311.3|11315.3|11311.3|11318.4|11314.4|11313.7|11309.7|2708
1669650300000|2022-11-28 15:45:00|11313.7|11309.7|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|3474
1669650600000|2022-11-28 15:50:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|3969
1669650900000|2022-11-28 15:55:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11313.7|11309.7|4374
1669651200000|2022-11-28 16:00:00|11318.4|11314.4|11320|11316|11323.1|11319.1|11318.4|11314.4|8622
1669651500000|2022-11-28 16:05:00|11318.4|11314.4|11315.3|11311.3|11320|11316|11313.7|11309.7|5045
1669651800000|2022-11-28 16:10:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11312.2|11308.2|4309
1669652100000|2022-11-28 16:15:00|11315.3|11311.3|11315.3|11311.3|11318.4|11314.4|11315.3|11311.3|2359
1669652400000|2022-11-28 16:20:00|11313.7|11309.7|11310.6|11306.6|11313.7|11309.7|11309|11305|2757
1669652700000|2022-11-28 16:25:00|11312.2|11308.2|11305.9|11301.9|11312.2|11308.2|11305.9|11301.9|3374
1669653000000|2022-11-28 16:30:00|11307.5|11303.5|11304.3|11300.3|11307.5|11303.5|11304.3|11300.3|2107
1669653300000|2022-11-28 16:35:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|4375
1669653600000|2022-11-28 16:40:00|11307.5|11303.5|11305.9|11301.9|11309|11305|11305.9|11301.9|4206
1669653900000|2022-11-28 16:45:00|11304.3|11300.3|11309|11305|11309|11305|11304.3|11300.3|2219
1669654200000|2022-11-28 16:50:00|11307.5|11303.5|11310.6|11306.6|11310.6|11306.6|11307.5|11303.5|2636
1669654500000|2022-11-28 16:55:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|4056
1669654800000|2022-11-28 17:00:00|11310.6|11306.6|11304.3|11300.3|11310.6|11306.6|11301.2|11297.2|5692
1669655100000|2022-11-28 17:05:00|11305.9|11301.9|11304.3|11300.3|11309|11305|11304.3|11300.3|2575
1669655400000|2022-11-28 17:10:00|11302.8|11298.8|11298.1|11294.1|11304.3|11300.3|11296.5|11292.5|12707
1669655700000|2022-11-28 17:15:00|11296.5|11292.5|11301.2|11297.2|11301.2|11297.2|11296.5|11292.5|3662
1669656000000|2022-11-28 17:20:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|2607
1669656300000|2022-11-28 17:25:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|1373
1669656600000|2022-11-28 17:30:00|11304.3|11300.3|11301.2|11297.2|11304.3|11300.3|11301.2|11297.2|2273
1669656900000|2022-11-28 17:35:00|11302.8|11298.8|11298.1|11294.1|11302.8|11298.8|11296.5|11292.5|2123
1669657200000|2022-11-28 17:40:00|11296.5|11292.5|11301.2|11297.2|11301.2|11297.2|11296.5|11292.5|1228
1669657500000|2022-11-28 17:45:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|3596
1669657800000|2022-11-28 17:50:00|11304.3|11300.3|11301.2|11297.2|11304.3|11300.3|11301.2|11297.2|4264
1669658100000|2022-11-28 17:55:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|2209
1669658400000|2022-11-28 18:00:00|11301.2|11297.2|11298.1|11294.1|11301.2|11297.2|11298.1|11294.1|26584
1669658700000|2022-11-28 18:05:00|11296.5|11292.5|11293.4|11289.4|11298.1|11294.1|11293.4|11289.4|1835
1669659000000|2022-11-28 18:10:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|1512
1669659300000|2022-11-28 18:15:00|11295|11291|11290.3|11286.3|11295|11291|11290.3|11286.3|7540
1669659600000|2022-11-28 18:20:00|11291.8|11287.8|11295|11291|11295|11291|11290.3|11286.3|3213
1669659900000|2022-11-28 18:25:00|11295.8|11291.8|11295|11291|11296.5|11292.5|11295|11291|1159
1669660200000|2022-11-28 18:30:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|41196
1669660500000|2022-11-28 18:35:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|4099
1669660800000|2022-11-28 18:40:00|11301.2|11297.2|11293.4|11289.4|11301.2|11297.2|11293.4|11289.4|12567
1669661100000|2022-11-28 18:45:00|11291.8|11287.8|11295|11291|11295|11291|11291.8|11287.8|16355
1669661400000|2022-11-28 18:50:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|4251
1669661700000|2022-11-28 18:55:00|11291.8|11287.8|11295|11291|11295|11291|11290.3|11286.3|3246
1669662000000|2022-11-28 19:00:00|11293.4|11289.4|11298.1|11294.1|11298.1|11294.1|11293.4|11289.4|3661
1669662300000|2022-11-28 19:05:00|11296.5|11292.5|11299.7|11295.7|11299.7|11295.7|11296.5|11292.5|4052
1669662600000|2022-11-28 19:10:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|1223
1669662900000|2022-11-28 19:15:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|2132
1669663200000|2022-11-28 19:20:00|11296.5|11292.5|11299.7|11295.7|11299.7|11295.7|11296.5|11292.5|1302
1669663500000|2022-11-28 19:25:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|2375
1669663800000|2022-11-28 19:30:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|280
1669664100000|2022-11-28 19:35:00|11299.7|11295.7|11298.1|11294.1|11301.2|11297.2|11298.1|11294.1|1479
1669664400000|2022-11-28 19:40:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|1676
1669664700000|2022-11-28 19:45:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|2622
1669665000000|2022-11-28 19:50:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|75215
1669665300000|2022-11-28 19:55:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11293.4|11289.4|12481
1676987700000|2023-02-21 13:55:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|620
1676988000000|2023-02-21 14:00:00|11198.1|11194.1|11202|11198|11204.3|11200.3|11198.1|11194.1|1156
1676988300000|2023-02-21 14:05:00|11202.8|11198.8|11197.3|11193.3|11202.8|11198.8|11196.5|11192.5|3354
1676988600000|2023-02-21 14:10:00|11196.5|11192.5|11193.4|11189.4|11198.1|11194.1|11193.4|11189.4|1247
1676988900000|2023-02-21 14:15:00|11195|11191|11193.4|11189.4|11198.1|11194.1|11193.4|11189.4|3848
1676989200000|2023-02-21 14:20:00|11194.2|11190.2|11191.8|11187.8|11195|11191|11190.3|11186.3|5340
1676989500000|2023-02-21 14:25:00|11190.3|11186.3|11187.2|11183.2|11193.4|11189.4|11187.2|11183.2|4848
1676989800000|2023-02-21 14:30:00|11188.7|11184.7|11193.4|11189.4|11195|11191|11187.2|11183.2|1242
1676990100000|2023-02-21 14:35:00|11194.2|11190.2|11190.3|11186.3|11195|11191|11188.7|11184.7|13043
1676990400000|2023-02-21 14:40:00|11191.8|11187.8|11192.6|11188.6|11196.5|11192.5|11191.8|11187.8|6124
1676990700000|2023-02-21 14:45:00|11183.3|11179.3|11173.1|11169.1|11187.9|11183.9|11171.5|11167.5|12983
1676991000000|2023-02-21 14:50:00|11171.5|11167.5|11170|11166|11173.1|11169.1|11168.4|11164.4|7328
1676991300000|2023-02-21 14:55:00|11168.4|11164.4|11163.7|11159.7|11171.5|11167.5|11162.2|11158.2|3474
1676991600000|2023-02-21 15:00:00|11164.5|11160.5|11168.4|11164.4|11170|11166|11163.7|11159.7|11225
1676991900000|2023-02-21 15:05:00|11166.8|11162.8|11171.5|11167.5|11174.7|11170.7|11165.3|11161.3|2543
1676992200000|2023-02-21 15:10:00|11172.3|11168.3|11177|11173|11177.8|11173.8|11168.4|11164.4|3353
1676992500000|2023-02-21 15:15:00|11176.2|11172.2|11180.9|11176.9|11180.9|11176.9|11173.1|11169.1|8524
1676992800000|2023-02-21 15:20:00|11181.7|11177.7|11182.5|11178.5|11184|11180|11180.9|11176.9|2468
1676993100000|2023-02-21 15:25:00|11181.7|11177.7|11182.5|11178.5|11185.6|11181.6|11180.9|11176.9|4113
1676993400000|2023-02-21 15:30:00|11184|11180|11184.8|11180.8|11185.6|11181.6|11182.5|11178.5|3047
1676993700000|2023-02-21 15:35:00|11185.6|11181.6|11187.2|11183.2|11188.7|11184.7|11184.8|11180.8|4452
1676994000000|2023-02-21 15:40:00|11188.7|11184.7|11184|11180|11190.3|11186.3|11184|11180|4522
1676994300000|2023-02-21 15:45:00|11185.6|11181.6|11188.7|11184.7|11188.7|11184.7|11182.5|11178.5|18732
1676994600000|2023-02-21 15:50:00|11187.2|11183.2|11185.6|11181.6|11188.7|11184.7|11185.6|11181.6|3770
1676994900000|2023-02-21 15:55:00|11184|11180|11180.9|11176.9|11187.2|11183.2|11180.9|11176.9|3762
1676995200000|2023-02-21 16:00:00|11180.1|11176.1|11179.3|11175.3|11182.5|11178.5|11179.3|11175.3|3386
1676995500000|2023-02-21 16:05:00|11178.6|11174.6|11176.2|11172.2|11179.3|11175.3|11176.2|11172.2|2878
1676995800000|2023-02-21 16:10:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|1816
1676996100000|2023-02-21 16:15:00|11174.7|11170.7|11177.8|11173.8|11177.8|11173.8|11174.7|11170.7|1052
1676996400000|2023-02-21 16:20:00|11178.6|11174.6|11182.5|11178.5|11184|11180|11177.8|11173.8|2386
1676996700000|2023-02-21 16:25:00|11183.3|11179.3|11180.9|11176.9|11183.3|11179.3|11179.3|11175.3|2543
1676997000000|2023-02-21 16:30:00|11182.5|11178.5|11182.5|11178.5|11185.6|11181.6|11180.9|11176.9|6046
1676997300000|2023-02-21 16:35:00|11184|11180|11182.5|11178.5|11185.6|11181.6|11182.5|11178.5|4198
1676997600000|2023-02-21 16:40:00|11180.9|11176.9|11182.5|11178.5|11184.8|11180.8|11180.9|11176.9|11480
1676997900000|2023-02-21 16:45:00|11184|11180|11183.3|11179.3|11184|11180|11180.9|11176.9|7891
1676998200000|2023-02-21 16:50:00|11182.5|11178.5|11184|11180|11184|11180|11180.9|11176.9|2586
1676998500000|2023-02-21 16:55:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11182.5|11178.5|3294
1676998800000|2023-02-21 17:00:00|11182.5|11178.5|11185.6|11181.6|11185.6|11181.6|11182.5|11178.5|2793
1676999100000|2023-02-21 17:05:00|11184.8|11180.8|11185.6|11181.6|11185.6|11181.6|11184|11180|3831
1676999400000|2023-02-21 17:10:00|11184.8|11180.8|11182.5|11178.5|11185.6|11181.6|11182.5|11178.5|10832
1676999700000|2023-02-21 17:15:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|3737
1677000000000|2023-02-21 17:20:00|11184|11180|11180.9|11176.9|11184|11180|11180.9|11176.9|4066
1677000300000|2023-02-21 17:25:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|4014
1677000600000|2023-02-21 17:30:00|11182.5|11178.5|11184|11180|11185.6|11181.6|11182.5|11178.5|3031
1677000900000|2023-02-21 17:35:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11182.5|11178.5|4145
1677001200000|2023-02-21 17:40:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|5373
1677001500000|2023-02-21 17:45:00|11182.5|11178.5|11181.7|11177.7|11182.5|11178.5|11180.9|11176.9|13377
1677001800000|2023-02-21 17:50:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11179.3|11175.3|10580
1677002100000|2023-02-21 17:55:00|11179.3|11175.3|11177.8|11173.8|11180.9|11176.9|11177.8|11173.8|5167
1677002400000|2023-02-21 18:00:00|11179.3|11175.3|11174.7|11170.7|11180.9|11176.9|11174.7|11170.7|4932
1677002700000|2023-02-21 18:05:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11171.5|11167.5|8428
1677003000000|2023-02-21 18:10:00|11173.1|11169.1|11170|11166|11174.7|11170.7|11170|11166|5440
1677003300000|2023-02-21 18:15:00|11168.4|11164.4|11168.4|11164.4|11171.5|11167.5|11168.4|11164.4|4539
1677003600000|2023-02-21 18:20:00|11166.8|11162.8|11165.3|11161.3|11168.4|11164.4|11163.7|11159.7|47297
1677003900000|2023-02-21 18:25:00|11164.5|11160.5|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|4645
1677004200000|2023-02-21 18:30:00|11163.7|11159.7|11162.2|11158.2|11165.3|11161.3|11162.2|11158.2|4109
1677004500000|2023-02-21 18:35:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11159|11155|41830
1677004800000|2023-02-21 18:40:00|11159|11155|11160.6|11156.6|11162.2|11158.2|11159|11155|25623
1677005100000|2023-02-21 18:45:00|11159|11155|11155.9|11151.9|11160.6|11156.6|11154.3|11150.3|6609
1677005400000|2023-02-21 18:50:00|11155.1|11151.1|11152.8|11148.8|11155.9|11151.9|11152.8|11148.8|11200
1677005700000|2023-02-21 18:55:00|11151.2|11147.2|11155.9|11151.9|11155.9|11151.9|11149.7|11145.7|3292
1677006000000|2023-02-21 19:00:00|11155.1|11151.1|11157.5|11153.5|11159|11155|11154.3|11150.3|5911
1677006300000|2023-02-21 19:05:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|1931
1677006600000|2023-02-21 19:10:00|11155.1|11151.1|11157.5|11153.5|11157.5|11153.5|11154.3|11150.3|1958
1677006900000|2023-02-21 19:15:00|11156.7|11152.7|11155.9|11151.9|11159|11155|11155.9|11151.9|2390
1677007200000|2023-02-21 19:20:00|11157.5|11153.5|11155.9|11151.9|11159|11155|11155.9|11151.9|1574
1677007500000|2023-02-21 19:25:00|11156.7|11152.7|11159|11155|11159|11155|11155.9|11151.9|4136
1677007800000|2023-02-21 19:30:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11159|11155|8440
1677008100000|2023-02-21 19:35:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11162.2|11158.2|2853
1677008400000|2023-02-21 19:40:00|11164.5|11160.5|11163.7|11159.7|11166.8|11162.8|11162.2|11158.2|7276
1677008700000|2023-02-21 19:45:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11160.6|11156.6|3156
1677009000000|2023-02-21 19:50:00|11161.4|11157.4|11160.6|11156.6|11162.2|11158.2|11159|11155|5486
1677009300000|2023-02-21 19:55:00|11159|11155|11157.5|11153.5|11160.6|11156.6|11157.5|11153.5|5394
1677009600000|2023-02-21 20:00:00|11159|11155|11157.5|11153.5|11159.8|11155.8|11157.5|11153.5|19245
1677009900000|2023-02-21 20:05:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|1828
1677010200000|2023-02-21 20:10:00|11159|11155|11163.7|11159.7|11163.7|11159.7|11157.5|11153.5|3161
1677010500000|2023-02-21 20:15:00|11162.2|11158.2|11160.6|11156.6|11163.7|11159.7|11159|11155|10406
1677010800000|2023-02-21 20:20:00|11159.8|11155.8|11162.2|11158.2|11162.2|11158.2|11159|11155|2711
1677011100000|2023-02-21 20:25:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|3077
1677011400000|2023-02-21 20:30:00|11163.7|11159.7|11160.6|11156.6|11163.7|11159.7|11160.6|11156.6|1169
1677011700000|2023-02-21 20:35:00|11159.8|11155.8|11160.6|11156.6|11160.6|11156.6|11159|11155|5848
1677012000000|2023-02-21 20:40:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|3553
1677012300000|2023-02-21 20:45:00|11159|11155|11155.9|11151.9|11160.6|11156.6|11155.9|11151.9|1287
1677012600000|2023-02-21 20:50:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|3585
1677012900000|2023-02-21 20:55:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|5648
1677013200000|2023-02-21 21:00:00|11155.1|11151.1|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|11545
1677013500000|2023-02-21 21:05:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|1838
1677013800000|2023-02-21 21:10:00|11154.3|11150.3|11152|11148|11154.3|11150.3|11151.2|11147.2|3696
1677014100000|2023-02-21 21:15:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152|11148|320
1677014400000|2023-02-21 21:20:00|11153.6|11149.6|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|490
1677014700000|2023-02-21 21:25:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|458
1677015000000|2023-02-21 21:30:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|126
1677015300000|2023-02-21 21:35:00|11155.1|11151.1|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|301
1677015600000|2023-02-21 21:40:00|11155.1|11151.1|11155.9|11151.9|11157.5|11153.5|11155.1|11151.1|223
1677015900000|2023-02-21 21:45:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|480
1677016200000|2023-02-21 21:50:00|||||||||262
1677016500000|2023-02-21 21:55:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|1017
1677020400000|2023-02-21 23:00:00|11156.7|11152.7|11155.9|11151.9|11156.7|11152.7|11154.3|11150.3|76
1677020700000|2023-02-21 23:05:00|11156.7|11152.7|11156.7|11152.7|11157.5|11153.5|11155.9|11151.9|107
1677021000000|2023-02-21 23:10:00|11155.9|11151.9|11154.3|11150.3|11156.7|11152.7|11154.3|11150.3|83
1677021300000|2023-02-21 23:15:00|||||||||1
1677021600000|2023-02-21 23:20:00|||||||||2
1677021900000|2023-02-21 23:25:00|||||||||70
1677022200000|2023-02-21 23:30:00|11155.1|11151.1|11155.1|11151.1|11155.9|11151.9|11154.3|11150.3|266
1677022500000|2023-02-21 23:35:00|11155.9|11151.9|11155.1|11151.1|11155.9|11151.9|11154.3|11150.3|13
1677022800000|2023-02-21 23:40:00|11155.9|11151.9|11155.9|11151.9|11156.7|11152.7|11155.1|11151.1|75
1677023100000|2023-02-21 23:45:00|11155.1|11151.1|11155.1|11151.1|11155.1|11151.1|11155.1|11151.1|112
1677023400000|2023-02-21 23:50:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|113
1677023700000|2023-02-21 23:55:00|11153.6|11149.6|11153.6|11149.6|11154.3|11150.3|11153.6|11149.6|66
1677024000000|2023-02-22 00:00:00|11152.8|11148.8|11149.7|11145.7|11153.6|11149.6|11148.1|11144.1|278
1677024300000|2023-02-22 00:05:00|11150.4|11146.4|11154.3|11150.3|11154.3|11150.3|11149.7|11145.7|811
1677024600000|2023-02-22 00:10:00|11153.6|11149.6|11152.8|11148.8|11155.9|11151.9|11152.8|11148.8|284
1677024900000|2023-02-22 00:15:00|11151.2|11147.2|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|175
1677025200000|2023-02-22 00:20:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|303
1677025500000|2023-02-22 00:25:00|11152|11148|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|551
1677025800000|2023-02-22 00:30:00|11154.3|11150.3|11154.3|11150.3|11159|11155|11154.3|11150.3|747
1677026100000|2023-02-22 00:35:00|11155.1|11151.1|11159|11155|11159|11155|11154.3|11150.3|242
1677026400000|2023-02-22 00:40:00|11161.4|11157.4|11162.2|11158.2|11162.2|11158.2|11159|11155|310
1677026700000|2023-02-22 00:45:00|11162.9|11158.9|11162.2|11158.2|11162.9|11158.9|11162.2|11158.2|119
1677027000000|2023-02-22 00:50:00|11162.9|11158.9|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|319
1677027300000|2023-02-22 00:55:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|791
1677027600000|2023-02-22 01:00:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|1284
1677027900000|2023-02-22 01:05:00|||||||||1372
1677028200000|2023-02-22 01:10:00|11162.9|11158.9|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|524
1677028500000|2023-02-22 01:15:00|11162.9|11158.9|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|318
1677028800000|2023-02-22 01:20:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11162.9|11158.9|592
1677029100000|2023-02-22 01:25:00|11165.3|11161.3|11168.4|11164.4|11168.4|11164.4|11163.7|11159.7|1001
1677029400000|2023-02-22 01:30:00|11167.6|11163.6|11167.6|11163.6|11168.4|11164.4|11165.3|11161.3|168
1677029700000|2023-02-22 01:35:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|1037
1677030000000|2023-02-22 01:40:00|11167.6|11163.6|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|1594
1677030300000|2023-02-22 01:45:00|11167.6|11163.6|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|276
1677030600000|2023-02-22 01:50:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|341
1677030900000|2023-02-22 01:55:00|11166.1|11162.1|11168.4|11164.4|11168.4|11164.4|11166.1|11162.1|115
1677031200000|2023-02-22 02:00:00|11170|11166|11170|11166|11170|11166|11168.4|11164.4|256
1677031500000|2023-02-22 02:05:00|11168.4|11164.4|11170|11166|11170|11166|11167.6|11163.6|224
1677031800000|2023-02-22 02:10:00|11169.2|11165.2|11168.4|11164.4|11170|11166|11168.4|11164.4|13412
1677032100000|2023-02-22 02:15:00|11169.2|11165.2|11171.5|11167.5|11171.5|11167.5|11169.2|11165.2|331
1677032400000|2023-02-22 02:20:00|11170.8|11166.8|11170|11166|11170.8|11166.8|11170|11166|3400
1677032700000|2023-02-22 02:25:00|11170.8|11166.8|11170|11166|11171.5|11167.5|11170|11166|469
1677033000000|2023-02-22 02:30:00|11169.2|11165.2|11170|11166|11170|11166|11169.2|11165.2|13404
1677033300000|2023-02-22 02:35:00|||||||||359
1677033600000|2023-02-22 02:40:00|11171.5|11167.5|11170|11166|11171.5|11167.5|11170|11166|296
1677033900000|2023-02-22 02:45:00|11168.4|11164.4|11170|11166|11170|11166|11168.4|11164.4|247
1677034200000|2023-02-22 02:50:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|313
1677034500000|2023-02-22 02:55:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|642
1677034800000|2023-02-22 03:00:00|||||||||110
1677035100000|2023-02-22 03:05:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|167
1677035400000|2023-02-22 03:10:00|11167.6|11163.6|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|406
1677035700000|2023-02-22 03:15:00|||||||||113
1677036000000|2023-02-22 03:20:00|||||||||139
1677036300000|2023-02-22 03:25:00|11167.6|11163.6|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|230
1677036600000|2023-02-22 03:30:00|11167.6|11163.6|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|417
1677036900000|2023-02-22 03:35:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|203
1677037200000|2023-02-22 03:40:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|156
1677037500000|2023-02-22 03:45:00|11167.6|11163.6|11166.8|11162.8|11167.6|11163.6|11166.8|11162.8|393
1677037800000|2023-02-22 03:50:00|||||||||5174
1677038100000|2023-02-22 03:55:00|||||||||6102
1677038400000|2023-02-22 04:00:00|||||||||445
1677038700000|2023-02-22 04:05:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|152
1677039000000|2023-02-22 04:10:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|1626
1677039300000|2023-02-22 04:15:00|11167.6|11163.6|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|328
1677039600000|2023-02-22 04:20:00|11167.6|11163.6|11166.8|11162.8|11167.6|11163.6|11166.8|11162.8|513
1677039900000|2023-02-22 04:25:00|||||||||84
1677040200000|2023-02-22 04:30:00|11166.1|11162.1|11165.3|11161.3|11166.1|11162.1|11165.3|11161.3|266
1677040500000|2023-02-22 04:35:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|2440
1677040800000|2023-02-22 04:40:00|11166.1|11162.1|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|5276
1677041100000|2023-02-22 04:45:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|460
1677041400000|2023-02-22 04:50:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|256
1677041700000|2023-02-22 04:55:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|100
1677042000000|2023-02-22 05:00:00|11163.7|11159.7|11162.2|11158.2|11164.5|11160.5|11162.2|11158.2|351
1677042300000|2023-02-22 05:05:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|597
1677042600000|2023-02-22 05:10:00|11162.2|11158.2|11161.4|11157.4|11162.2|11158.2|11160.6|11156.6|526
1677042900000|2023-02-22 05:15:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|288
1677043200000|2023-02-22 05:20:00|11161.4|11157.4|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|1012
1677043500000|2023-02-22 05:25:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|3188
1677043800000|2023-02-22 05:30:00|11159.8|11155.8|11160.6|11156.6|11160.6|11156.6|11159.8|11155.8|78
1677044100000|2023-02-22 05:35:00|11159.8|11155.8|11159.8|11155.8|11160.6|11156.6|11159|11155|129
1677044400000|2023-02-22 05:40:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|94
1677044700000|2023-02-22 05:45:00|11162.2|11158.2|11162.2|11158.2|11162.9|11158.9|11161.4|11157.4|145
1677045000000|2023-02-22 05:50:00|11162.9|11158.9|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|180
1677045300000|2023-02-22 05:55:00|11162.9|11158.9|11163.7|11159.7|11163.7|11159.7|11162.9|11158.9|94
1677045600000|2023-02-22 06:00:00|11162.9|11158.9|11165.3|11161.3|11166.8|11162.8|11162.9|11158.9|204
1677045900000|2023-02-22 06:05:00|11164.5|11160.5|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|220
1677046200000|2023-02-22 06:10:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|266
1677046500000|2023-02-22 06:15:00|||||||||767
1677046800000|2023-02-22 06:20:00|||||||||116
1677047100000|2023-02-22 06:25:00|11164.5|11160.5|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|1361
1677047400000|2023-02-22 06:30:00|11162.9|11158.9|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|15486
1677047700000|2023-02-22 06:35:00|11162.9|11158.9|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|655
1677048000000|2023-02-22 06:40:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|2106
1677048300000|2023-02-22 06:45:00|11164.5|11160.5|11164.5|11160.5|11165.3|11161.3|11163.7|11159.7|1350
1677048600000|2023-02-22 06:50:00|11163.7|11159.7|11166.8|11162.8|11166.8|11162.8|11163.7|11159.7|173
1677048900000|2023-02-22 06:55:00|||||||||342
1677049200000|2023-02-22 07:00:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11163.7|11159.7|1810
1677049500000|2023-02-22 07:05:00|11167.6|11163.6|11170|11166|11170|11166|11167.6|11163.6|769
1677049800000|2023-02-22 07:10:00|11168.4|11164.4|11171.5|11167.5|11171.5|11167.5|11168.4|11164.4|953
1677050100000|2023-02-22 07:15:00|11172.3|11168.3|11171.5|11167.5|11173.1|11169.1|11170|11166|2456
1677050400000|2023-02-22 07:20:00|11170.8|11166.8|11171.5|11167.5|11173.1|11169.1|11170|11166|799
1677050700000|2023-02-22 07:25:00|11172.3|11168.3|11174.7|11170.7|11174.7|11170.7|11171.5|11167.5|1734
1677051000000|2023-02-22 07:30:00|11173.9|11169.9|11174.7|11170.7|11176.2|11172.2|11173.1|11169.1|595
1677051300000|2023-02-22 07:35:00|11175.4|11171.4|11177.8|11173.8|11177.8|11173.8|11174.7|11170.7|1415
1677051600000|2023-02-22 07:40:00|11177|11173|11177.8|11173.8|11179.3|11175.3|11176.2|11172.2|801
1677051900000|2023-02-22 07:45:00|11178.6|11174.6|11174.7|11170.7|11178.6|11174.6|11174.7|11170.7|388
1677052200000|2023-02-22 07:50:00|11175.4|11171.4|11175.4|11171.4|11176.2|11172.2|11174.7|11170.7|517
1677052500000|2023-02-22 07:55:00|11176.2|11172.2|11173.1|11169.1|11176.2|11172.2|11173.1|11169.1|2901
1677052800000|2023-02-22 08:00:00|11174.7|11170.7|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|9692
1677053100000|2023-02-22 08:05:00|11175.4|11171.4|11173.1|11169.1|11177.8|11173.8|11172.3|11168.3|1872
1677053400000|2023-02-22 08:10:00|11171.5|11167.5|11170|11166|11171.5|11167.5|11170|11166|1918
1677053700000|2023-02-22 08:15:00|11168.4|11164.4|11170|11166|11170.8|11166.8|11168.4|11164.4|666
1677054000000|2023-02-22 08:20:00|11171.5|11167.5|11170|11166|11171.5|11167.5|11168.4|11164.4|15476
1677054300000|2023-02-22 08:25:00|11170.8|11166.8|11170|11166|11171.5|11167.5|11170|11166|703
1677054600000|2023-02-22 08:30:00|11168.4|11164.4|11165.3|11161.3|11170|11166|11165.3|11161.3|1288
1677054900000|2023-02-22 08:35:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|7098
1677055200000|2023-02-22 08:40:00|11162.9|11158.9|11162.2|11158.2|11165.3|11161.3|11162.2|11158.2|4400
1677055500000|2023-02-22 08:45:00|11160.6|11156.6|11161.4|11157.4|11162.2|11158.2|11160.6|11156.6|1198
1677055800000|2023-02-22 08:50:00|11162.2|11158.2|11160.6|11156.6|11163.7|11159.7|11160.6|11156.6|2035
1677056100000|2023-02-22 08:55:00|11159.8|11155.8|11160.6|11156.6|11162.2|11158.2|11159.8|11155.8|5187
1677056400000|2023-02-22 09:00:00|11162.2|11158.2|11165.3|11161.3|11165.3|11161.3|11160.6|11156.6|840
1677056700000|2023-02-22 09:05:00|11163.7|11159.7|11163.7|11159.7|11166.8|11162.8|11163.7|11159.7|1527
1677057000000|2023-02-22 09:10:00|11162.2|11158.2|11160.6|11156.6|11163.7|11159.7|11160.6|11156.6|901
1677057300000|2023-02-22 09:15:00|11159|11155|11157.5|11153.5|11159|11155|11155.9|11151.9|14401
1677057600000|2023-02-22 09:20:00|11159|11155|11159|11155|11160.6|11156.6|11157.5|11153.5|1308
1677057900000|2023-02-22 09:25:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|1987
1677058200000|2023-02-22 09:30:00|11156.7|11152.7|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|613
1677058500000|2023-02-22 09:35:00|11155.1|11151.1|11157.5|11153.5|11160.6|11156.6|11152.8|11148.8|2331
1677058800000|2023-02-22 09:40:00|11159|11155|11159|11155|11160.6|11156.6|11157.5|11153.5|3186
1677059100000|2023-02-22 09:45:00|11160.6|11156.6|11163.7|11159.7|11165.3|11161.3|11160.6|11156.6|12536
1677059400000|2023-02-22 09:50:00|11165.3|11161.3|11163.7|11159.7|11166.8|11162.8|11162.2|11158.2|8547
1677059700000|2023-02-22 09:55:00|11164.5|11160.5|11159|11155|11165.3|11161.3|11157.5|11153.5|1560
1677060000000|2023-02-22 10:00:00|11160.6|11156.6|11157.5|11153.5|11160.6|11156.6|11155.9|11151.9|387
1677060300000|2023-02-22 10:05:00|11156.7|11152.7|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|2828
1677060600000|2023-02-22 10:10:00|11157.5|11153.5|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|719
1677060900000|2023-02-22 10:15:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|1990
1677061200000|2023-02-22 10:20:00|11153.6|11149.6|11148.1|11144.1|11153.6|11149.6|11146.5|11142.5|1940
1677061500000|2023-02-22 10:25:00|11146.5|11142.5|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|3504
1677061800000|2023-02-22 10:30:00|11146.5|11142.5|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|764
1677062100000|2023-02-22 10:35:00|11148.9|11144.9|11152.8|11148.8|11152.8|11148.8|11148.1|11144.1|389
1677062400000|2023-02-22 10:40:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11152.8|11148.8|6659
1677062700000|2023-02-22 10:45:00|11155.1|11151.1|11157.5|11153.5|11157.5|11153.5|11155.1|11151.1|381
1677063000000|2023-02-22 10:50:00|11156.7|11152.7|11157.5|11153.5|11159|11155|11155.9|11151.9|1142
1677063300000|2023-02-22 10:55:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11157.5|11153.5|658
1677063600000|2023-02-22 11:00:00|11159.8|11155.8|11160.6|11156.6|11162.2|11158.2|11157.5|11153.5|570
1677063900000|2023-02-22 11:05:00|11161.4|11157.4|11163.7|11159.7|11163.7|11159.7|11160.6|11156.6|902
1677064200000|2023-02-22 11:10:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|3541
1677064500000|2023-02-22 11:15:00|11162.9|11158.9|11159|11155|11163.7|11159.7|11159|11155|950
1677064800000|2023-02-22 11:20:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11159|11155|478
1677065100000|2023-02-22 11:25:00|11162.2|11158.2|11162.9|11158.9|11163.7|11159.7|11160.6|11156.6|656
1677065400000|2023-02-22 11:30:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11162.2|11158.2|375
1677065700000|2023-02-22 11:35:00|11163.7|11159.7|11166.8|11162.8|11166.8|11162.8|11163.7|11159.7|776
1677066000000|2023-02-22 11:40:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|1572
1677066300000|2023-02-22 11:45:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|761
1677066600000|2023-02-22 11:50:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|3662
1677066900000|2023-02-22 11:55:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|633
1677067200000|2023-02-22 12:00:00|11165.3|11161.3|11163.7|11159.7|11166.8|11162.8|11162.2|11158.2|2628
1677067500000|2023-02-22 12:05:00|11165.3|11161.3|11168.4|11164.4|11170|11166|11163.7|11159.7|12691
1677067800000|2023-02-22 12:10:00|11169.2|11165.2|11168.4|11164.4|11170|11166|11166.1|11162.1|823
1677068100000|2023-02-22 12:15:00|11170|11166|11171.5|11167.5|11174.7|11170.7|11168.4|11164.4|1684
1677068400000|2023-02-22 12:20:00|11170.8|11166.8|11174.7|11170.7|11174.7|11170.7|11170|11166|1278
1677068700000|2023-02-22 12:25:00|11173.9|11169.9|11177.8|11173.8|11177.8|11173.8|11173.1|11169.1|1124
1677069000000|2023-02-22 12:30:00|11177|11173|11180.9|11176.9|11182.5|11178.5|11177|11173|938
1677069300000|2023-02-22 12:35:00|11180.1|11176.1|11177.8|11173.8|11182.5|11178.5|11177|11173|5771
1677069600000|2023-02-22 12:40:00|11176.2|11172.2|11170|11166|11176.2|11172.2|11170|11166|17905
1677069900000|2023-02-22 12:45:00|11170.8|11166.8|11174.7|11170.7|11174.7|11170.7|11170|11166|16651
1677070200000|2023-02-22 12:50:00|11173.1|11169.1|11173.1|11169.1|11176.2|11172.2|11171.5|11167.5|24028
1677070500000|2023-02-22 12:55:00|11172.3|11168.3|11174.7|11170.7|11174.7|11170.7|11172.3|11168.3|5842
1677070800000|2023-02-22 13:00:00|11175.4|11171.4|11174.7|11170.7|11176.2|11172.2|11173.1|11169.1|6368
1677071100000|2023-02-22 13:05:00|11176.2|11172.2|11168.4|11164.4|11176.2|11172.2|11168.4|11164.4|17568
1677071400000|2023-02-22 13:10:00|11166.8|11162.8|11171.5|11167.5|11172.3|11168.3|11166.8|11162.8|16105
1677071700000|2023-02-22 13:15:00|11173.1|11169.1|11174.7|11170.7|11176.2|11172.2|11170|11166|7460
1677072000000|2023-02-22 13:20:00|11173.1|11169.1|11173.1|11169.1|11177.8|11173.8|11171.5|11167.5|9749
1677072300000|2023-02-22 13:25:00|11171.5|11167.5|11165.3|11161.3|11171.5|11167.5|11165.3|11161.3|3097
1677072600000|2023-02-22 13:30:00|11166.1|11162.1|11165.3|11161.3|11166.8|11162.8|11162.2|11158.2|5511
1677072900000|2023-02-22 13:35:00|11166.8|11162.8|11160.6|11156.6|11166.8|11162.8|11160.6|11156.6|5048
1677073200000|2023-02-22 13:40:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11159|11155|3213
1677073500000|2023-02-22 13:45:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|16613
1677073800000|2023-02-22 13:50:00|11162.2|11158.2|11168.4|11164.4|11168.4|11164.4|11162.2|11158.2|3198
1677074100000|2023-02-22 13:55:00|11167.6|11163.6|11166.8|11162.8|11168.4|11164.4|11165.3|11161.3|7447
1677074400000|2023-02-22 14:00:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11165.3|11161.3|7412
1677074700000|2023-02-22 14:05:00|11170|11166|11170|11166|11171.5|11167.5|11168.4|11164.4|7529
1677075000000|2023-02-22 14:10:00|11171.5|11167.5|11168.4|11164.4|11171.5|11167.5|11166.8|11162.8|4315
1677075300000|2023-02-22 14:15:00|11169.2|11165.2|11170|11166|11170.8|11166.8|11168.4|11164.4|4240
1677075600000|2023-02-22 14:20:00|11171.5|11167.5|11174.7|11170.7|11176.2|11172.2|11170|11166|22067
1677075900000|2023-02-22 14:25:00|11173.1|11169.1|11177.8|11173.8|11179.3|11175.3|11173.1|11169.1|23812
1677076200000|2023-02-22 14:30:00|11178.6|11174.6|11180.9|11176.9|11184|11180|11176.2|11172.2|18093
1677076500000|2023-02-22 14:35:00|11182.5|11178.5|11182.5|11178.5|11185.6|11181.6|11179.3|11175.3|5602
1677076800000|2023-02-22 14:40:00|11184|11180|11184|11180|11185.6|11181.6|11182.5|11178.5|6134
1677077100000|2023-02-22 14:45:00|11182.5|11178.5|11187.2|11183.2|11187.2|11183.2|11182.5|11178.5|14771
1677077400000|2023-02-22 14:50:00|11185.6|11181.6|11190.3|11186.3|11190.3|11186.3|11185.6|11181.6|12945
1677077700000|2023-02-22 14:55:00|11189.5|11185.5|11187.2|11183.2|11191.8|11187.8|11187.2|11183.2|4697
1677078000000|2023-02-22 15:00:00|11188.7|11184.7|11187.2|11183.2|11193.4|11189.4|11187.2|11183.2|45802
1677078300000|2023-02-22 15:05:00|11187.9|11183.9|11182.5|11178.5|11188.7|11184.7|11182.5|11178.5|90016
1677078600000|2023-02-22 15:10:00|11184|11180|11179.3|11175.3|11184|11180|11177.8|11173.8|12526
1677078900000|2023-02-22 15:15:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|9094
1677079200000|2023-02-22 15:20:00|11182.5|11178.5|11185.6|11181.6|11185.6|11181.6|11182.5|11178.5|16049
1677079500000|2023-02-22 15:25:00|11187.2|11183.2|11185.6|11181.6|11188.7|11184.7|11185.6|11181.6|8005
1677079800000|2023-02-22 15:30:00|11184|11180|11187.2|11183.2|11188.7|11184.7|11182.5|11178.5|12728
1677080100000|2023-02-22 15:35:00|11188.7|11184.7|11190.3|11186.3|11193.4|11189.4|11187.2|11183.2|7978
1677080400000|2023-02-22 15:40:00|11189.5|11185.5|11190.3|11186.3|11191.8|11187.8|11187.2|11183.2|4479
1677080700000|2023-02-22 15:45:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|42898
1677081000000|2023-02-22 15:50:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11190.3|11186.3|9859
1677081300000|2023-02-22 15:55:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|4776
1677081600000|2023-02-22 16:00:00|11195|11191|11190.3|11186.3|11195|11191|11189.5|11185.5|6898
1677081900000|2023-02-22 16:05:00|11191.8|11187.8|11187.2|11183.2|11191.8|11187.8|11187.2|11183.2|14633
1677082200000|2023-02-22 16:10:00|11187.9|11183.9|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|7290
1677082500000|2023-02-22 16:15:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|6862
1677082800000|2023-02-22 16:20:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|12744
1677083100000|2023-02-22 16:25:00|11188.7|11184.7|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|6580
1677083400000|2023-02-22 16:30:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|5056
1677083700000|2023-02-22 16:35:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|8106
1677084000000|2023-02-22 16:40:00|11184|11180|11184|11180|11185.6|11181.6|11182.5|11178.5|8123
1677084300000|2023-02-22 16:45:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11182.5|11178.5|8984
1677084600000|2023-02-22 16:50:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|5618
1677084900000|2023-02-22 16:55:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|9170
1677085200000|2023-02-22 17:00:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|5796
1677085500000|2023-02-22 17:05:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|7988
1677085800000|2023-02-22 17:10:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|9265
1677086100000|2023-02-22 17:15:00|11185.6|11181.6|11180.9|11176.9|11185.6|11181.6|11180.9|11176.9|14951
1677086400000|2023-02-22 17:20:00|11182.5|11178.5|11184|11180|11184|11180|11180.9|11176.9|9803
1677086700000|2023-02-22 17:25:00|11184.8|11180.8|11187.2|11183.2|11187.2|11183.2|11184|11180|31885
1677087000000|2023-02-22 17:30:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|10339
1677087300000|2023-02-22 17:35:00|11186.4|11182.4|11187.2|11183.2|11188.7|11184.7|11186.4|11182.4|6453
1677087600000|2023-02-22 17:40:00|11187.9|11183.9|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|6067
1677087900000|2023-02-22 17:45:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|12299
1677088200000|2023-02-22 17:50:00|11191.1|11187.1|11188.7|11184.7|11191.8|11187.8|11188.7|11184.7|5324
1677088500000|2023-02-22 17:55:00|11189.5|11185.5|11187.2|11183.2|11189.5|11185.5|11185.6|11181.6|48924
1677088800000|2023-02-22 18:00:00|11185.6|11181.6|11188.7|11184.7|11188.7|11184.7|11185.6|11181.6|9945
1677089100000|2023-02-22 18:05:00|11190.3|11186.3|11190.3|11186.3|11191.8|11187.8|11188.7|11184.7|4963
1677089400000|2023-02-22 18:10:00|11188.7|11184.7|11191.8|11187.8|11191.8|11187.8|11188.7|11184.7|4668
1677089700000|2023-02-22 18:15:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|5680
1677090000000|2023-02-22 18:20:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|3933
1677090300000|2023-02-22 18:25:00|11193.4|11189.4|11191.8|11187.8|11195|11191|11191.8|11187.8|7003
1677090600000|2023-02-22 18:30:00|11192.6|11188.6|11193.4|11189.4|11193.4|11189.4|11190.3|11186.3|5848
1677090900000|2023-02-22 18:35:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|5897
1677091200000|2023-02-22 18:40:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|7351
1677091500000|2023-02-22 18:45:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|9422
1677091800000|2023-02-22 18:50:00|11190.3|11186.3|11187.2|11183.2|11191.8|11187.8|11187.2|11183.2|8695
1677092100000|2023-02-22 18:55:00|11187.9|11183.9|11189.5|11185.5|11190.3|11186.3|11187.2|11183.2|16822
1677092400000|2023-02-22 19:00:00|11188.7|11184.7|11187.2|11183.2|11195|11191|11179.3|11175.3|5435
1677092700000|2023-02-22 19:05:00|11185.6|11181.6|11182.5|11178.5|11190.3|11186.3|11176.2|11172.2|8667
1677093000000|2023-02-22 19:10:00|11180.9|11176.9|11176.2|11172.2|11182.5|11178.5|11171.5|11167.5|14831
1677093300000|2023-02-22 19:15:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11170|11166|21480
1677093600000|2023-02-22 19:20:00|11174.7|11170.7|11170|11166|11179.3|11175.3|11170|11166|27119
1677093900000|2023-02-22 19:25:00|11171.5|11167.5|11177.8|11173.8|11179.3|11175.3|11168.4|11164.4|7828
1677094200000|2023-02-22 19:30:00|11177|11173|11176.2|11172.2|11177.8|11173.8|11171.5|11167.5|68486
1677094500000|2023-02-22 19:35:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|5193
1677094800000|2023-02-22 19:40:00|11177|11173|11176.2|11172.2|11179.3|11175.3|11174.7|11170.7|59026
1677095100000|2023-02-22 19:45:00|11177.8|11173.8|11180.9|11176.9|11180.9|11176.9|11177.8|11173.8|96439
1677095400000|2023-02-22 19:50:00|11180.1|11176.1|11177.8|11173.8|11182.5|11178.5|11177.8|11173.8|6515
1677095700000|2023-02-22 19:55:00|11176.2|11172.2|11171.5|11167.5|11177.8|11173.8|11171.5|11167.5|18304
1677096000000|2023-02-22 20:00:00|11173.1|11169.1|11170|11166|11173.1|11169.1|11170|11166|10378
1677096300000|2023-02-22 20:05:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11170|11166|4400
1677096600000|2023-02-22 20:10:00|11170|11166|11170|11166|11171.5|11167.5|11170|11166|1868
1677096900000|2023-02-22 20:15:00|11168.4|11164.4|11170|11166|11170|11166|11168.4|11164.4|31953
1677097200000|2023-02-22 20:20:00|11169.2|11165.2|11168.4|11164.4|11170|11166|11166.8|11162.8|9589
1677097500000|2023-02-22 20:25:00|11167.6|11163.6|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|3646
1677097800000|2023-02-22 20:30:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|2056
1677098100000|2023-02-22 20:35:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|3405
1677098400000|2023-02-22 20:40:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|3306
1677098700000|2023-02-22 20:45:00|||||||||5249
1677099000000|2023-02-22 20:50:00|11166.8|11162.8|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|2442
1677099300000|2023-02-22 20:55:00|11165.3|11161.3|11170|11166|11170|11166|11165.3|11161.3|11713
1677099600000|2023-02-22 21:00:00|11169.2|11165.2|11171.5|11167.5|11171.5|11167.5|11169.2|11165.2|11450
1677099900000|2023-02-22 21:05:00|11173.1|11169.1|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|4601
1677100200000|2023-02-22 21:10:00|11176.2|11172.2|11173.1|11169.1|11176.2|11172.2|11173.1|11169.1|3558
1677100500000|2023-02-22 21:15:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|3096
1677100800000|2023-02-22 21:20:00|11173.1|11169.1|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|1537
1677101100000|2023-02-22 21:25:00|11174.7|11170.7|11171.5|11167.5|11174.7|11170.7|11171.5|11167.5|1004
1677101400000|2023-02-22 21:30:00|11170|11166|11170|11166|11170|11166|11168.4|11164.4|6373
1677101700000|2023-02-22 21:35:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11166.8|11162.8|3256
1677102000000|2023-02-22 21:40:00|11166.8|11162.8|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|1248
1677102300000|2023-02-22 21:45:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|583
1677102600000|2023-02-22 21:50:00|11169.2|11165.2|11170|11166|11170|11166|11168.4|11164.4|155
1677102900000|2023-02-22 21:55:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11170|11166|677
1677106800000|2023-02-22 23:00:00|11170|11166|11170|11166|11171.5|11167.5|11169.2|11165.2|125
1677107100000|2023-02-22 23:05:00|11171.5|11167.5|11170|11166|11171.5|11167.5|11170|11166|223
1677107400000|2023-02-22 23:10:00|11171.5|11167.5|11170|11166|11171.5|11167.5|11170|11166|79
1677107700000|2023-02-22 23:15:00|11171.5|11167.5|11174.7|11170.7|11174.7|11170.7|11171.5|11167.5|580
1677108000000|2023-02-22 23:20:00|11173.1|11169.1|11176.2|11172.2|11177.8|11173.8|11173.1|11169.1|1774
1677108300000|2023-02-22 23:25:00|11175.4|11171.4|11173.1|11169.1|11175.4|11171.4|11173.1|11169.1|113
1677108600000|2023-02-22 23:30:00|11173.9|11169.9|11171.5|11167.5|11173.9|11169.9|11171.5|11167.5|339
1677108900000|2023-02-22 23:35:00|11170|11166|11174.7|11170.7|11174.7|11170.7|11170|11166|253
1677109200000|2023-02-22 23:40:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|949
1677109500000|2023-02-22 23:45:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|117
1677109800000|2023-02-22 23:50:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|68
1677110100000|2023-02-22 23:55:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|27
1677110400000|2023-02-23 00:00:00|||||||||12
1677110700000|2023-02-23 00:05:00|||||||||31
1677111000000|2023-02-23 00:10:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|67
1677111300000|2023-02-23 00:15:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|83
1677111600000|2023-02-23 00:20:00|||||||||10123
1677111900000|2023-02-23 00:25:00|||||||||311
1677112200000|2023-02-23 00:30:00|11170.8|11166.8|11168.4|11164.4|11170.8|11166.8|11168.4|11164.4|763
1677112500000|2023-02-23 00:35:00|11170|11166|11170|11166|11170|11166|11170|11166|100
1677112800000|2023-02-23 00:40:00|||||||||90
1677113100000|2023-02-23 00:45:00|||||||||269
1677113400000|2023-02-23 00:50:00|11170.8|11166.8|11171.5|11167.5|11171.5|11167.5|11170|11166|120
1677113700000|2023-02-23 00:55:00|11170|11166|11170.8|11166.8|11171.5|11167.5|11170|11166|801
1677114000000|2023-02-23 01:00:00|11170|11166|11170.8|11166.8|11171.5|11167.5|11170|11166|271
1677114300000|2023-02-23 01:05:00|11170|11166|11170|11166|11171.5|11167.5|11170|11166|237
1677114600000|2023-02-23 01:10:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11170|11166|468
1677114900000|2023-02-23 01:15:00|11170|11166|11170|11166|11170.8|11166.8|11170|11166|91
1677115200000|2023-02-23 01:20:00|11170.8|11166.8|11168.4|11164.4|11170.8|11166.8|11168.4|11164.4|192
1677115500000|2023-02-23 01:25:00|||||||||113
1677115800000|2023-02-23 01:30:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|442
1677116100000|2023-02-23 01:35:00|||||||||223
1677116400000|2023-02-23 01:40:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|266
1677116700000|2023-02-23 01:45:00|||||||||192
1677117000000|2023-02-23 01:50:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|158
1677117300000|2023-02-23 01:55:00|11170|11166|11168.4|11164.4|11170|11166|11168.4|11164.4|813
1677117600000|2023-02-23 02:00:00|11169.2|11165.2|11170|11166|11170|11166|11168.4|11164.4|279
1677117900000|2023-02-23 02:05:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11168.4|11164.4|211
1677118200000|2023-02-23 02:10:00|||||||||80
1677118500000|2023-02-23 02:15:00|||||||||656
1677118800000|2023-02-23 02:20:00|||||||||92
1677119100000|2023-02-23 02:25:00|11169.2|11165.2|11170|11166|11170|11166|11168.4|11164.4|288
1677119400000|2023-02-23 02:30:00|||||||||74
1677119700000|2023-02-23 02:35:00|||||||||99
1677120000000|2023-02-23 02:40:00|||||||||265
1677120300000|2023-02-23 02:45:00|||||||||237
1677120600000|2023-02-23 02:50:00|11171.5|11167.5|11170|11166|11171.5|11167.5|11170|11166|279
1677120900000|2023-02-23 02:55:00|||||||||87
1677121200000|2023-02-23 03:00:00|11171.5|11167.5|11170|11166|11171.5|11167.5|11170|11166|263
1677121500000|2023-02-23 03:05:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|139
1677121800000|2023-02-23 03:10:00|||||||||132
1677122100000|2023-02-23 03:15:00|||||||||2042
1677122400000|2023-02-23 03:20:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|741
1677122700000|2023-02-23 03:25:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|336
1677123000000|2023-02-23 03:30:00|||||||||75
1677123300000|2023-02-23 03:35:00|||||||||1491
1677123600000|2023-02-23 03:40:00|||||||||190
1677123900000|2023-02-23 03:45:00|||||||||88
1677124200000|2023-02-23 03:50:00|||||||||92
1677124500000|2023-02-23 03:55:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|307
1677124800000|2023-02-23 04:00:00|11173.9|11169.9|11173.1|11169.1|11173.9|11169.9|11173.1|11169.1|264
1677125100000|2023-02-23 04:05:00|||||||||85
1677125400000|2023-02-23 04:10:00|||||||||83
1677125700000|2023-02-23 04:15:00|||||||||146
1677126000000|2023-02-23 04:20:00|||||||||105
1677126300000|2023-02-23 04:25:00|||||||||81
1677126600000|2023-02-23 04:30:00|||||||||99
1677126900000|2023-02-23 04:35:00|||||||||174
1677127200000|2023-02-23 04:40:00|||||||||79
1677127500000|2023-02-23 04:45:00|||||||||215
1677127800000|2023-02-23 04:50:00|11173.9|11169.9|11173.1|11169.1|11173.9|11169.9|11173.1|11169.1|171
1677128100000|2023-02-23 04:55:00|||||||||75
1677128400000|2023-02-23 05:00:00|||||||||70
1677128700000|2023-02-23 05:05:00|||||||||862
1677129000000|2023-02-23 05:10:00|||||||||104
1677129300000|2023-02-23 05:15:00|||||||||201
1677129600000|2023-02-23 05:20:00|||||||||82
1677129900000|2023-02-23 05:25:00|||||||||419
1677130200000|2023-02-23 05:30:00|||||||||80
1677130500000|2023-02-23 05:35:00|||||||||77
1677130800000|2023-02-23 05:40:00|||||||||263
1677131100000|2023-02-23 05:45:00|||||||||4681
1677131400000|2023-02-23 05:50:00|||||||||4668
1677131700000|2023-02-23 05:55:00|||||||||1202
1677132000000|2023-02-23 06:00:00|||||||||123
1677132300000|2023-02-23 06:05:00|||||||||205
1677132600000|2023-02-23 06:10:00|||||||||285
1677132900000|2023-02-23 06:15:00|||||||||1500
1677133200000|2023-02-23 06:20:00|||||||||367
1677133500000|2023-02-23 06:25:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|432
1677133800000|2023-02-23 06:30:00|11173.9|11169.9|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|104
1677134100000|2023-02-23 06:35:00|11171.5|11167.5|11172.3|11168.3|11172.3|11168.3|11171.5|11167.5|131
1677134400000|2023-02-23 06:40:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|223
1677134700000|2023-02-23 06:45:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|931
1677135000000|2023-02-23 06:50:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11170|11166|243
1677135300000|2023-02-23 06:55:00|11170.8|11166.8|11170|11166|11171.5|11167.5|11170|11166|688
1677135600000|2023-02-23 07:00:00|11168.4|11164.4|11170|11166|11170|11166|11168.4|11164.4|334
1677135900000|2023-02-23 07:05:00|11168.4|11164.4|11166.8|11162.8|11170|11166|11166.8|11162.8|1385
1677136200000|2023-02-23 07:10:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11166.8|11162.8|4409
1677136500000|2023-02-23 07:15:00|11167.6|11163.6|11165.3|11161.3|11168.4|11164.4|11165.3|11161.3|2227
1677136800000|2023-02-23 07:20:00|11164.5|11160.5|11164.5|11160.5|11165.3|11161.3|11163.7|11159.7|1120
1677137100000|2023-02-23 07:25:00|11163.7|11159.7|11162.9|11158.9|11165.3|11161.3|11162.9|11158.9|1336
1677137400000|2023-02-23 07:30:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|747
1677137700000|2023-02-23 07:35:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11163.7|11159.7|2457
1677138000000|2023-02-23 07:40:00|||||||||1776
1677138300000|2023-02-23 07:45:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11165.3|11161.3|313
1677138600000|2023-02-23 07:50:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11163.7|11159.7|335
1677138900000|2023-02-23 07:55:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|410
1677139200000|2023-02-23 08:00:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|6091
1677139500000|2023-02-23 08:05:00|11165.3|11161.3|11171.5|11167.5|11171.5|11167.5|11165.3|11161.3|4885
1677139800000|2023-02-23 08:10:00|11170|11166|11170|11166|11171.5|11167.5|11170|11166|1645
1677140100000|2023-02-23 08:15:00|11170.8|11166.8|11173.1|11169.1|11173.1|11169.1|11170.8|11166.8|431
1677140400000|2023-02-23 08:20:00|11171.5|11167.5|11170|11166|11173.1|11169.1|11170|11166|878
1677140700000|2023-02-23 08:25:00|11168.4|11164.4|11170|11166|11171.5|11167.5|11168.4|11164.4|1840
1677141000000|2023-02-23 08:30:00|11171.5|11167.5|11170|11166|11171.5|11167.5|11170|11166|2264
1677141300000|2023-02-23 08:35:00|11171.5|11167.5|11170|11166|11171.5|11167.5|11170|11166|1747
1677141600000|2023-02-23 08:40:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|1604
1677141900000|2023-02-23 08:45:00|11165.3|11161.3|11163.7|11159.7|11166.8|11162.8|11163.7|11159.7|5147
1677142200000|2023-02-23 08:50:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11163.7|11159.7|4390
1677142500000|2023-02-23 08:55:00|11166.1|11162.1|11163.7|11159.7|11166.8|11162.8|11163.7|11159.7|7049
1677142800000|2023-02-23 09:00:00|11164.5|11160.5|11165.3|11161.3|11166.8|11162.8|11163.7|11159.7|12649
1677143100000|2023-02-23 09:05:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|3149
1677143400000|2023-02-23 09:10:00|11162.2|11158.2|11163.7|11159.7|11165.3|11161.3|11162.2|11158.2|3012
1677143700000|2023-02-23 09:15:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11163.7|11159.7|1023
1677144000000|2023-02-23 09:20:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|1877
1677144300000|2023-02-23 09:25:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|5194
1677144600000|2023-02-23 09:30:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11160.6|11156.6|37948
1677144900000|2023-02-23 09:35:00|11162.9|11158.9|11163.7|11159.7|11165.3|11161.3|11162.2|11158.2|2396
1677145200000|2023-02-23 09:40:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|1716
1677145500000|2023-02-23 09:45:00|11164.5|11160.5|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|2125
1677145800000|2023-02-23 09:50:00|11165.3|11161.3|11160.6|11156.6|11165.3|11161.3|11160.6|11156.6|1924
1677146100000|2023-02-23 09:55:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|1127
1677146400000|2023-02-23 10:00:00|11159|11155|11160.6|11156.6|11162.2|11158.2|11159|11155|1368
1677146700000|2023-02-23 10:05:00|11159.8|11155.8|11157.5|11153.5|11160.6|11156.6|11157.5|11153.5|892
1677147000000|2023-02-23 10:10:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|1065
1677147300000|2023-02-23 10:15:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|983
1677147600000|2023-02-23 10:20:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|1742
1677147900000|2023-02-23 10:25:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|3027
1677148200000|2023-02-23 10:30:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|3783
1677148500000|2023-02-23 10:35:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|3601
1677148800000|2023-02-23 10:40:00|11155.1|11151.1|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|2792
1677149100000|2023-02-23 10:45:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|3086
1677149400000|2023-02-23 10:50:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|45766
1677149700000|2023-02-23 10:55:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|8943
1677150000000|2023-02-23 11:00:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|1119
1677150300000|2023-02-23 11:05:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|1671
1677150600000|2023-02-23 11:10:00|11156.7|11152.7|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|1267
1677150900000|2023-02-23 11:15:00|11155.1|11151.1|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|1496
1677151200000|2023-02-23 11:20:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11152.8|11148.8|3526
1677151500000|2023-02-23 11:25:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|2664
1677151800000|2023-02-23 11:30:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|1139
1677152100000|2023-02-23 11:35:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|3433
1677152400000|2023-02-23 11:40:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|596
1677152700000|2023-02-23 11:45:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|6777
1677153000000|2023-02-23 11:50:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|1618
1677153300000|2023-02-23 11:55:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11157.5|11153.5|3078
1677153600000|2023-02-23 12:00:00|11158.3|11154.3|11160.6|11156.6|11160.6|11156.6|11157.5|11153.5|1675
1677153900000|2023-02-23 12:05:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|1120
1677154200000|2023-02-23 12:10:00|11162.2|11158.2|11157.5|11153.5|11162.2|11158.2|11157.5|11153.5|1017
1677154500000|2023-02-23 12:15:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|3280
1677154800000|2023-02-23 12:20:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|30174
1677155100000|2023-02-23 12:25:00|11155.9|11151.9|11159.8|11155.8|11159.8|11155.8|11154.3|11150.3|8493
1677155400000|2023-02-23 12:30:00|11159|11155|11159|11155|11162.2|11158.2|11159|11155|3925
1677155700000|2023-02-23 12:35:00|11157.5|11153.5|11155.9|11151.9|11159|11155|11154.3|11150.3|6959
1677156000000|2023-02-23 12:40:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|2269
1677156300000|2023-02-23 12:45:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11154.3|11150.3|5243
1677156600000|2023-02-23 12:50:00|11156.7|11152.7|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|8681
1677156900000|2023-02-23 12:55:00|11157.5|11153.5|11159|11155|11159|11155|11155.9|11151.9|1396
1677157200000|2023-02-23 13:00:00|11159.8|11155.8|11154.3|11150.3|11160.6|11156.6|11154.3|11150.3|2463
1677157500000|2023-02-23 13:05:00|11155.1|11151.1|11157.5|11153.5|11157.5|11153.5|11154.3|11150.3|5051
1677157800000|2023-02-23 13:10:00|11155.9|11151.9|11157.5|11153.5|11159|11155|11155.9|11151.9|5545
1677158100000|2023-02-23 13:15:00|11159|11155|11162.2|11158.2|11162.2|11158.2|11157.5|11153.5|4236
1677158400000|2023-02-23 13:20:00|11163.7|11159.7|11160.6|11156.6|11163.7|11159.7|11159|11155|8286
1677158700000|2023-02-23 13:25:00|11159|11155|11157.5|11153.5|11160.6|11156.6|11157.5|11153.5|16130
1677159000000|2023-02-23 13:30:00|11155.9|11151.9|11141.8|11137.8|11162.2|11158.2|11134|11130|47289
1677159300000|2023-02-23 13:35:00|11143.4|11139.4|11148.1|11144.1|11151.2|11147.2|11141.8|11137.8|5273
1677159600000|2023-02-23 13:40:00|11146.5|11142.5|11149.7|11145.7|11151.2|11147.2|11141.8|11137.8|7837
1677159900000|2023-02-23 13:45:00|11148.1|11144.1|11144.2|11140.2|11149.7|11145.7|11140.3|11136.3|11825
1677160200000|2023-02-23 13:50:00|11143.4|11139.4|11145|11141|11148.1|11144.1|11143.4|11139.4|8131
1677160500000|2023-02-23 13:55:00|11145.8|11141.8|11146.5|11142.5|11148.1|11144.1|11140.3|11136.3|14726
1677160800000|2023-02-23 14:00:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|13850
1677161100000|2023-02-23 14:05:00|11148.1|11144.1|11151.2|11147.2|11152.8|11148.8|11146.5|11142.5|6756
1677161400000|2023-02-23 14:10:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|20424
1677161700000|2023-02-23 14:15:00|11149.7|11145.7|11157.5|11153.5|11159|11155|11149.7|11145.7|65529
1677162000000|2023-02-23 14:20:00|11159|11155|11160.6|11156.6|11163.7|11159.7|11159|11155|33099
1677162300000|2023-02-23 14:25:00|11162.2|11158.2|11165.3|11161.3|11166.8|11162.8|11160.6|11156.6|13610
1677162600000|2023-02-23 14:30:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11162.2|11158.2|31427
1677162900000|2023-02-23 14:35:00|11170|11166|11166.8|11162.8|11170|11166|11165.3|11161.3|141818
1677163200000|2023-02-23 14:40:00|11168.4|11164.4|11165.3|11161.3|11168.4|11164.4|11163.7|11159.7|31289
1677163500000|2023-02-23 14:45:00|11163.7|11159.7|11180.9|11176.9|11187.2|11183.2|11162.2|11158.2|42858
1677163800000|2023-02-23 14:50:00|11179.3|11175.3|11185.6|11181.6|11185.6|11181.6|11177.8|11173.8|9718
1677164100000|2023-02-23 14:55:00|11184|11180|11180.9|11176.9|11184|11180|11179.3|11175.3|8457
1677164400000|2023-02-23 15:00:00|11179.3|11175.3|11177.8|11173.8|11182.5|11178.5|11177.8|11173.8|3616
1677164700000|2023-02-23 15:05:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11174.7|11170.7|9495
1677165000000|2023-02-23 15:10:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11175.4|11171.4|12094
1677165300000|2023-02-23 15:15:00|11176.2|11172.2|11184|11180|11185.6|11181.6|11176.2|11172.2|12858
1677165600000|2023-02-23 15:20:00|11185.6|11181.6|11182.5|11178.5|11187.2|11183.2|11180.9|11176.9|10093
1677165900000|2023-02-23 15:25:00|11180.9|11176.9|11177.8|11173.8|11182.5|11178.5|11177.8|11173.8|3902
1677166200000|2023-02-23 15:30:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11170|11166|21783
1677166500000|2023-02-23 15:35:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11171.5|11167.5|17498
1677166800000|2023-02-23 15:40:00|11173.1|11169.1|11176.2|11172.2|11176.2|11172.2|11171.5|11167.5|6474
1677167100000|2023-02-23 15:45:00|11174.7|11170.7|11173.1|11169.1|11177.8|11173.8|11173.1|11169.1|14616
1677167400000|2023-02-23 15:50:00|11171.5|11167.5|11174.7|11170.7|11174.7|11170.7|11170|11166|4984
1677167700000|2023-02-23 15:55:00|11173.1|11169.1|11171.5|11167.5|11174.7|11170.7|11171.5|11167.5|19898
1677168000000|2023-02-23 16:00:00|11173.1|11169.1|11179.3|11175.3|11180.9|11176.9|11171.5|11167.5|44912
1677168300000|2023-02-23 16:05:00|11177.8|11173.8|11179.3|11175.3|11180.9|11176.9|11177.8|11173.8|4840
1677168600000|2023-02-23 16:10:00|11177.8|11173.8|11176.2|11172.2|11179.3|11175.3|11171.5|11167.5|6721
1677168900000|2023-02-23 16:15:00|11174.7|11170.7|11180.9|11176.9|11180.9|11176.9|11174.7|11170.7|13573
1677169200000|2023-02-23 16:20:00|11182.5|11178.5|11185.6|11181.6|11187.2|11183.2|11180.9|11176.9|4236
1677169500000|2023-02-23 16:25:00|11186.4|11182.4|11185.6|11181.6|11187.2|11183.2|11182.5|11178.5|6380
1677169800000|2023-02-23 16:30:00|11186.4|11182.4|11191.8|11187.8|11193.4|11189.4|11185.6|11181.6|27565
1677170100000|2023-02-23 16:35:00|11190.3|11186.3|11188.7|11184.7|11191.8|11187.8|11188.7|11184.7|37194
1677170400000|2023-02-23 16:40:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|10746
1677170700000|2023-02-23 16:45:00|11188.7|11184.7|11184|11180|11190.3|11186.3|11184|11180|16848
1677171000000|2023-02-23 16:50:00|11185.6|11181.6|11179.3|11175.3|11185.6|11181.6|11179.3|11175.3|15188
1677171300000|2023-02-23 16:55:00|11180.9|11176.9|11180.9|11176.9|11184|11180|11179.3|11175.3|10059
1677171600000|2023-02-23 17:00:00|11180.1|11176.1|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|4383
1677171900000|2023-02-23 17:05:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|6235
1677172200000|2023-02-23 17:10:00|11177.8|11173.8|11176.2|11172.2|11179.3|11175.3|11176.2|11172.2|4929
1677172500000|2023-02-23 17:15:00|11174.7|11170.7|11179.3|11175.3|11179.3|11175.3|11174.7|11170.7|13584
1677172800000|2023-02-23 17:20:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|3532
1677173100000|2023-02-23 17:25:00|11180.9|11176.9|11179.3|11175.3|11182.5|11178.5|11177.8|11173.8|6416
1677173400000|2023-02-23 17:30:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|17126
1677173700000|2023-02-23 17:35:00|11179.3|11175.3|11182.5|11178.5|11182.5|11178.5|11179.3|11175.3|5977
1677174000000|2023-02-23 17:40:00|11184|11180|11182.5|11178.5|11184|11180|11180.9|11176.9|6932
1677174300000|2023-02-23 17:45:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|17972
1677174600000|2023-02-23 17:50:00|11182.5|11178.5|11184|11180|11184|11180|11180.9|11176.9|5124
1677174900000|2023-02-23 17:55:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|6249
1677175200000|2023-02-23 18:00:00|11184|11180|11176.2|11172.2|11184|11180|11173.1|11169.1|5896
1677175500000|2023-02-23 18:05:00|11175.4|11171.4|11177.8|11173.8|11177.8|11173.8|11174.7|11170.7|4933
1677175800000|2023-02-23 18:10:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11177.8|11173.8|5455
1677176100000|2023-02-23 18:15:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11179.3|11175.3|2427
1677176400000|2023-02-23 18:20:00|11182.5|11178.5|11182.5|11178.5|11185.6|11181.6|11182.5|11178.5|3482
1677176700000|2023-02-23 18:25:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|7151
1677177000000|2023-02-23 18:30:00|11185.6|11181.6|11188.7|11184.7|11188.7|11184.7|11185.6|11181.6|21440
1677177300000|2023-02-23 18:35:00|11190.3|11186.3|11191.8|11187.8|11193.4|11189.4|11188.7|11184.7|41639
1677177600000|2023-02-23 18:40:00|11193.4|11189.4|11198.1|11194.1|11199.7|11195.7|11193.4|11189.4|5192
1677177900000|2023-02-23 18:45:00|11196.5|11192.5|11199.7|11195.7|11199.7|11195.7|11196.5|11192.5|4101
1677178200000|2023-02-23 18:50:00|11201.2|11197.2|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|4846
1677178500000|2023-02-23 18:55:00|11199.7|11195.7|11199.7|11195.7|11202.8|11198.8|11199.7|11195.7|4031
1677178800000|2023-02-23 19:00:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11198.1|11194.1|4149
1677179100000|2023-02-23 19:05:00|11201.2|11197.2|11201.2|11197.2|11202.8|11198.8|11199.7|11195.7|11553
1677179400000|2023-02-23 19:10:00|11200.4|11196.4|11199.7|11195.7|11201.2|11197.2|11198.1|11194.1|5243
1677179700000|2023-02-23 19:15:00|11198.1|11194.1|11199.7|11195.7|11201.2|11197.2|11196.5|11192.5|6687
1677180000000|2023-02-23 19:20:00|11201.2|11197.2|11202.8|11198.8|11204.3|11200.3|11199.7|11195.7|5510
1677180300000|2023-02-23 19:25:00|11204.3|11200.3|11199.7|11195.7|11205.9|11201.9|11199.7|11195.7|6754
1677180600000|2023-02-23 19:30:00|11201.2|11197.2|11202.8|11198.8|11204.3|11200.3|11199.7|11195.7|21201
1677180900000|2023-02-23 19:35:00|11204.3|11200.3|11202.8|11198.8|11205.9|11201.9|11202.8|11198.8|4500
1677181200000|2023-02-23 19:40:00|11204.3|11200.3|11199.7|11195.7|11204.3|11200.3|11199.7|11195.7|19802
1677181500000|2023-02-23 19:45:00|11201.2|11197.2|11198.1|11194.1|11201.2|11197.2|11198.1|11194.1|12507
1677181800000|2023-02-23 19:50:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11196.5|11192.5|2074
1677182100000|2023-02-23 19:55:00|11196.5|11192.5|11195|11191|11198.1|11194.1|11194.2|11190.2|12698
1677182400000|2023-02-23 20:00:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11193.4|11189.4|11315
1677182700000|2023-02-23 20:05:00|11195.8|11191.8|11191.8|11187.8|11196.5|11192.5|11191.8|11187.8|7783
1677183000000|2023-02-23 20:10:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11191.8|11187.8|7029
1677183300000|2023-02-23 20:15:00|11195|11191|11198.1|11194.1|11198.1|11194.1|11191.8|11187.8|3154
1677183600000|2023-02-23 20:20:00|11196.5|11192.5|11195|11191|11198.1|11194.1|11193.4|11189.4|4420
1677183900000|2023-02-23 20:25:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|2752
1677184200000|2023-02-23 20:30:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11193.4|11189.4|3152
1677184500000|2023-02-23 20:35:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11195|11191|1656
1677184800000|2023-02-23 20:40:00|11198.1|11194.1|11199.7|11195.7|11201.2|11197.2|11198.1|11194.1|2663
1677185100000|2023-02-23 20:45:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|3766
1677185400000|2023-02-23 20:50:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|5857
1677185700000|2023-02-23 20:55:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|5871
1677186000000|2023-02-23 21:00:00|11196.5|11192.5|11193.4|11189.4|11196.5|11192.5|11193.4|11189.4|5323
1677186300000|2023-02-23 21:05:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|3335
1677186600000|2023-02-23 21:10:00|11191.1|11187.1|11188.7|11184.7|11191.1|11187.1|11187.2|11183.2|1694
1677186900000|2023-02-23 21:15:00|11190.3|11186.3|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|704
1677187200000|2023-02-23 21:20:00|11191.8|11187.8|11188.7|11184.7|11191.8|11187.8|11188.7|11184.7|595
1677187500000|2023-02-23 21:25:00|11190.3|11186.3|11188.7|11184.7|11191.8|11187.8|11188.7|11184.7|1370
1677187800000|2023-02-23 21:30:00|11187.9|11183.9|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|2570
1677188100000|2023-02-23 21:35:00|11189.5|11185.5|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|11700
1677188400000|2023-02-23 21:40:00|11189.5|11185.5|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|6650
1677188700000|2023-02-23 21:45:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|1544
1677189000000|2023-02-23 21:50:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|1945
1677189300000|2023-02-23 21:55:00|11191.1|11187.1|11193.4|11189.4|11195|11191|11191.1|11187.1|1630
1677193200000|2023-02-23 23:00:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|136
1677193500000|2023-02-23 23:05:00|11192.6|11188.6|11195|11191|11195|11191|11191.8|11187.8|744
1677193800000|2023-02-23 23:10:00|||||||||86
1677194100000|2023-02-23 23:15:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|399
1677194400000|2023-02-23 23:20:00|||||||||58
1677194700000|2023-02-23 23:25:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|239
1677195000000|2023-02-23 23:30:00|11198.1|11194.1|11195|11191|11198.1|11194.1|11195|11191|223
1677195300000|2023-02-23 23:35:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|551
1677195600000|2023-02-23 23:40:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|727
1677195900000|2023-02-23 23:45:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|60
1677196200000|2023-02-23 23:50:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|190
1677196500000|2023-02-23 23:55:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|560
1677196800000|2023-02-24 00:00:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|1033
1677197100000|2023-02-24 00:05:00|11193.4|11189.4|11195|11191|11196.5|11192.5|11193.4|11189.4|775
1677197400000|2023-02-24 00:10:00|11196.5|11192.5|11199.7|11195.7|11201.2|11197.2|11196.5|11192.5|1400
1677197700000|2023-02-24 00:15:00|11198.1|11194.1|11196.5|11192.5|11199.7|11195.7|11196.5|11192.5|1815
1677198000000|2023-02-24 00:20:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11196.5|11192.5|481
1677198300000|2023-02-24 00:25:00|11196.5|11192.5|11198.1|11194.1|11199.7|11195.7|11196.5|11192.5|1439
1677198600000|2023-02-24 00:30:00|11198.9|11194.9|11205.9|11201.9|11205.9|11201.9|11198.1|11194.1|1725
1677198900000|2023-02-24 00:35:00|11204.3|11200.3|11205.9|11201.9|11207.5|11203.5|11204.3|11200.3|1338
1677199200000|2023-02-24 00:40:00|11206.7|11202.7|11204.3|11200.3|11206.7|11202.7|11202.8|11198.8|1710
1677199500000|2023-02-24 00:45:00|11202.8|11198.8|11202.8|11198.8|11204.3|11200.3|11201.2|11197.2|1149
1677199800000|2023-02-24 00:50:00|11204.3|11200.3|11207.5|11203.5|11207.5|11203.5|11204.3|11200.3|1826
1677200100000|2023-02-24 00:55:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11204.3|11200.3|6508
1677200400000|2023-02-24 01:00:00|11205.9|11201.9|11204.3|11200.3|11206.7|11202.7|11202.8|11198.8|876
1677200700000|2023-02-24 01:05:00|11203.6|11199.6|11201.2|11197.2|11204.3|11200.3|11201.2|11197.2|673
1677201000000|2023-02-24 01:10:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11198.1|11194.1|1634
1677201300000|2023-02-24 01:15:00|11201.2|11197.2|11204.3|11200.3|11205.9|11201.9|11201.2|11197.2|690
1677201600000|2023-02-24 01:20:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11202.8|11198.8|573
1677201900000|2023-02-24 01:25:00|11205.1|11201.1|11201.2|11197.2|11205.9|11201.9|11201.2|11197.2|442
1677202200000|2023-02-24 01:30:00|11202.8|11198.8|11198.1|11194.1|11202.8|11198.8|11195|11191|1479
1677202500000|2023-02-24 01:35:00|11196.5|11192.5|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|445
1677202800000|2023-02-24 01:40:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|642
1677203100000|2023-02-24 01:45:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11198.1|11194.1|928
1677203400000|2023-02-24 01:50:00|11200.4|11196.4|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|573
1677203700000|2023-02-24 01:55:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|100
1677204000000|2023-02-24 02:00:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|1099
1677204300000|2023-02-24 02:05:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|1503
1677204600000|2023-02-24 02:10:00|||||||||521
1677204900000|2023-02-24 02:15:00|||||||||294
1677205200000|2023-02-24 02:20:00|||||||||135
1677205500000|2023-02-24 02:25:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|344
1677205800000|2023-02-24 02:30:00|||||||||120
1677206100000|2023-02-24 02:35:00|||||||||55
1677206400000|2023-02-24 02:40:00|||||||||164
1677206700000|2023-02-24 02:45:00|||||||||235
1677207000000|2023-02-24 02:50:00|11196.5|11192.5|11195|11191|11198.1|11194.1|11195|11191|540
1677207300000|2023-02-24 02:55:00|||||||||765
1677207600000|2023-02-24 03:00:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11195|11191|180
1677207900000|2023-02-24 03:05:00|||||||||3528
1677208200000|2023-02-24 03:10:00|||||||||282
1677208500000|2023-02-24 03:15:00|||||||||59
1677208800000|2023-02-24 03:20:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|335
1677209100000|2023-02-24 03:25:00|||||||||159
1677209400000|2023-02-24 03:30:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|975
1677209700000|2023-02-24 03:35:00|11198.9|11194.9|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|453
1677210000000|2023-02-24 03:40:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|345
1677210300000|2023-02-24 03:45:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|968
1677210600000|2023-02-24 03:50:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|501
1677210900000|2023-02-24 03:55:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|164
1677211200000|2023-02-24 04:00:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|150
1677211500000|2023-02-24 04:05:00|||||||||180
1677211800000|2023-02-24 04:10:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|617
1677212100000|2023-02-24 04:15:00|11202|11198|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|604
1677212400000|2023-02-24 04:20:00|||||||||620
1677212700000|2023-02-24 04:25:00|||||||||420
1677213000000|2023-02-24 04:30:00|||||||||811
1677213300000|2023-02-24 04:35:00|||||||||256
1677213600000|2023-02-24 04:40:00|||||||||178
1677213900000|2023-02-24 04:45:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|673
1677214200000|2023-02-24 04:50:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|719
1677214500000|2023-02-24 04:55:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|114
1677214800000|2023-02-24 05:00:00|||||||||308
1677215100000|2023-02-24 05:05:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|442
1677215400000|2023-02-24 05:10:00|||||||||311
1677215700000|2023-02-24 05:15:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|336
1677216000000|2023-02-24 05:20:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|302
1677216300000|2023-02-24 05:25:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|912
1677216600000|2023-02-24 05:30:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|152
1677216900000|2023-02-24 05:35:00|||||||||48
1677217200000|2023-02-24 05:40:00|||||||||78
1677217500000|2023-02-24 05:45:00|||||||||259
1677217800000|2023-02-24 05:50:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|2532
1677218100000|2023-02-24 05:55:00|11199.7|11195.7|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|697
1677218400000|2023-02-24 06:00:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|296
1677218700000|2023-02-24 06:05:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|641
1677219000000|2023-02-24 06:10:00|11203.6|11199.6|11205.9|11201.9|11205.9|11201.9|11202.8|11198.8|1705
1677219300000|2023-02-24 06:15:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|3290
1677219600000|2023-02-24 06:20:00|||||||||338
1677219900000|2023-02-24 06:25:00|||||||||666
1677220200000|2023-02-24 06:30:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|997
1677220500000|2023-02-24 06:35:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|230
1677220800000|2023-02-24 06:40:00|||||||||200
1677221100000|2023-02-24 06:45:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|419
1677221400000|2023-02-24 06:50:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11204.3|11200.3|2592
1677221700000|2023-02-24 06:55:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|166
1677222000000|2023-02-24 07:00:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11204.3|11200.3|1525
1677222300000|2023-02-24 07:05:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|2121
1677222600000|2023-02-24 07:10:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|1939
1677222900000|2023-02-24 07:15:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|2044
1677223200000|2023-02-24 07:20:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11209|11205|3066
1677223500000|2023-02-24 07:25:00|||||||||509
1677223800000|2023-02-24 07:30:00|11209|11205|11205.9|11201.9|11210.6|11206.6|11205.9|11201.9|1378
1677224100000|2023-02-24 07:35:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|1126
1677224400000|2023-02-24 07:40:00|11205.9|11201.9|11204.3|11200.3|11207.5|11203.5|11204.3|11200.3|1693
1677224700000|2023-02-24 07:45:00|11202.8|11198.8|11202.8|11198.8|11204.3|11200.3|11199.7|11195.7|1991
1677225000000|2023-02-24 07:50:00|11201.2|11197.2|11201.2|11197.2|11202.8|11198.8|11199.7|11195.7|3228
1677225300000|2023-02-24 07:55:00|11202|11198|11201.2|11197.2|11202.8|11198.8|11199.7|11195.7|979
1677225600000|2023-02-24 08:00:00|11199.7|11195.7|11202.8|11198.8|11202.8|11198.8|11199.7|11195.7|1690
1677225900000|2023-02-24 08:05:00|11204.3|11200.3|11196.5|11192.5|11204.3|11200.3|11196.5|11192.5|2680
1677226200000|2023-02-24 08:10:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11196.5|11192.5|1333
1677226500000|2023-02-24 08:15:00|11196.5|11192.5|11196.5|11192.5|11198.1|11194.1|11195|11191|7155
1677226800000|2023-02-24 08:20:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|1493
1677227100000|2023-02-24 08:25:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11193.4|11189.4|1378
1677227400000|2023-02-24 08:30:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11195|11191|6653
1677227700000|2023-02-24 08:35:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|3876
1677228000000|2023-02-24 08:40:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|14247
1677228300000|2023-02-24 08:45:00|11192.6|11188.6|11185.6|11181.6|11193.4|11189.4|11185.6|11181.6|3518
1677228600000|2023-02-24 08:50:00|11184|11180|11185.6|11181.6|11187.2|11183.2|11184|11180|5584
1677228900000|2023-02-24 08:55:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|2193
1677229200000|2023-02-24 09:00:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|9574
1677229500000|2023-02-24 09:05:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|5778
1677229800000|2023-02-24 09:10:00|11187.2|11183.2|11184|11180|11187.2|11183.2|11184|11180|2863
1677230100000|2023-02-24 09:15:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|1516
1677230400000|2023-02-24 09:20:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|10598
1677230700000|2023-02-24 09:25:00|11182.5|11178.5|11180.9|11176.9|11184|11180|11180.9|11176.9|3905
1677231000000|2023-02-24 09:30:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|4402
1677231300000|2023-02-24 09:35:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|2029
1677231600000|2023-02-24 09:40:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|2980
1677231900000|2023-02-24 09:45:00|11184|11180|11184|11180|11185.6|11181.6|11182.5|11178.5|2224
1677232200000|2023-02-24 09:50:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|4655
1677232500000|2023-02-24 09:55:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|1289
1677232800000|2023-02-24 10:00:00|11184|11180|11184|11180|11185.6|11181.6|11182.5|11178.5|1657
1677233100000|2023-02-24 10:05:00|11184.8|11180.8|11184|11180|11185.6|11181.6|11184|11180|6288
1677233400000|2023-02-24 10:10:00|11185.6|11181.6|11182.5|11178.5|11185.6|11181.6|11182.5|11178.5|1780
1677233700000|2023-02-24 10:15:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|1976
1677234000000|2023-02-24 10:20:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|5519
1677234300000|2023-02-24 10:25:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|6711
1677234600000|2023-02-24 10:30:00|11180.1|11176.1|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|4001
1677234900000|2023-02-24 10:35:00|11180.1|11176.1|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|1530
1677235200000|2023-02-24 10:40:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|1919
1677235500000|2023-02-24 10:45:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|6358
1677235800000|2023-02-24 10:50:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|3104
1677236100000|2023-02-24 10:55:00|11181.7|11177.7|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|1145
1677236400000|2023-02-24 11:00:00|11182.5|11178.5|11184|11180|11184|11180|11180.9|11176.9|4416
1677236700000|2023-02-24 11:05:00|11183.3|11179.3|11182.5|11178.5|11184|11180|11182.5|11178.5|8946
1677237000000|2023-02-24 11:10:00|11184|11180|11180.9|11176.9|11184|11180|11180.9|11176.9|660
1677237300000|2023-02-24 11:15:00|||||||||627
1677237600000|2023-02-24 11:20:00|11182.5|11178.5|11184|11180|11184|11180|11180.9|11176.9|1225
1677237900000|2023-02-24 11:25:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|467
1677238200000|2023-02-24 11:30:00|11182.5|11178.5|11180.9|11176.9|11184|11180|11180.9|11176.9|537
1677238500000|2023-02-24 11:35:00|11182.5|11178.5|11177.8|11173.8|11182.5|11178.5|11177.8|11173.8|914
1677238800000|2023-02-24 11:40:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|1389
1677239100000|2023-02-24 11:45:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|379
1677239400000|2023-02-24 11:50:00|11179.3|11175.3|11176.2|11172.2|11179.3|11175.3|11176.2|11172.2|16047
1677239700000|2023-02-24 11:55:00|11174.7|11170.7|11173.1|11169.1|11176.2|11172.2|11173.1|11169.1|2010
1677240000000|2023-02-24 12:00:00|11174.7|11170.7|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|1617
1677240300000|2023-02-24 12:05:00|11174.7|11170.7|11173.1|11169.1|11174.7|11170.7|11171.5|11167.5|1698
1677240600000|2023-02-24 12:10:00|11174.7|11170.7|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|862
1677240900000|2023-02-24 12:15:00|11174.7|11170.7|11171.5|11167.5|11174.7|11170.7|11171.5|11167.5|1152
1677241200000|2023-02-24 12:20:00|11173.1|11169.1|11173.1|11169.1|11174.7|11170.7|11170|11166|1127
1677241500000|2023-02-24 12:25:00|11171.5|11167.5|11174.7|11170.7|11174.7|11170.7|11171.5|11167.5|3090
1677241800000|2023-02-24 12:30:00|11173.1|11169.1|11173.1|11169.1|11173.9|11169.9|11171.5|11167.5|14615
1677242100000|2023-02-24 12:35:00|11171.5|11167.5|11170|11166|11173.1|11169.1|11170|11166|3179
1677242400000|2023-02-24 12:40:00|11171.5|11167.5|11176.2|11172.2|11176.2|11172.2|11170|11166|2978
1677242700000|2023-02-24 12:45:00|11174.7|11170.7|11171.5|11167.5|11176.2|11172.2|11171.5|11167.5|2663
1677243000000|2023-02-24 12:50:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11170|11166|2249
1677243300000|2023-02-24 12:55:00|11170|11166|11170|11166|11171.5|11167.5|11168.4|11164.4|5046
1677243600000|2023-02-24 13:00:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11168.4|11164.4|4875
1677243900000|2023-02-24 13:05:00|11166.8|11162.8|11170|11166|11170|11166|11165.3|11161.3|4791
1677244200000|2023-02-24 13:10:00|11168.4|11164.4|11163.7|11159.7|11171.5|11167.5|11162.2|11158.2|5361
1677244500000|2023-02-24 13:15:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11163.7|11159.7|4805
1677244800000|2023-02-24 13:20:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11162.2|11158.2|5102
1677245100000|2023-02-24 13:25:00|11166.8|11162.8|11166.8|11162.8|11170|11166|11163.7|11159.7|4980
1677245400000|2023-02-24 13:30:00|11166.1|11162.1|11157.5|11153.5|11167.6|11163.6|11143.4|11139.4|11036
1677245700000|2023-02-24 13:35:00|11155.9|11151.9|11146.5|11142.5|11159|11155|11146.5|11142.5|13117
1677246000000|2023-02-24 13:40:00|11145|11141|11146.5|11142.5|11149.7|11145.7|11145|11141|7187
1677246300000|2023-02-24 13:45:00|11145|11141|11154.3|11150.3|11154.3|11150.3|11145|11141|7749
1677246600000|2023-02-24 13:50:00|11155.9|11151.9|11163.7|11159.7|11166.8|11162.8|11154.3|11150.3|9505
1677246900000|2023-02-24 13:55:00|11165.3|11161.3|11155.9|11151.9|11166.8|11162.8|11155.9|11151.9|5063
1677247200000|2023-02-24 14:00:00|11154.3|11150.3|11151.2|11147.2|11155.9|11151.9|11149.7|11145.7|8577
1677247500000|2023-02-24 14:05:00|11150.4|11146.4|11151.2|11147.2|11154.3|11150.3|11146.5|11142.5|4846
1677247800000|2023-02-24 14:10:00|11152.8|11148.8|11141.8|11137.8|11152.8|11148.8|11141.8|11137.8|8133
1677248100000|2023-02-24 14:15:00|11140.3|11136.3|11127.8|11123.8|11141.8|11137.8|11127.8|11123.8|17854
1677248400000|2023-02-24 14:20:00|11129.3|11125.3|11129.3|11125.3|11135.6|11131.6|11127.8|11123.8|17026
1677248700000|2023-02-24 14:25:00|11130.9|11126.9|11132.5|11128.5|11137.2|11133.2|11129.3|11125.3|18607
1677249000000|2023-02-24 14:30:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11123.1|11119.1|30070
1677249300000|2023-02-24 14:35:00|11129.3|11125.3|11138.7|11134.7|11138.7|11134.7|11126.2|11122.2|29898
1677249600000|2023-02-24 14:40:00|11137.2|11133.2|11121.5|11117.5|11137.2|11133.2|11121.5|11117.5|6325
1677249900000|2023-02-24 14:45:00|11120|11116|11123.1|11119.1|11127.8|11123.8|11118.4|11114.4|23130
1677250200000|2023-02-24 14:50:00|11124.7|11120.7|11137.2|11133.2|11138.7|11134.7|11123.1|11119.1|13682
1677250500000|2023-02-24 14:55:00|11138.7|11134.7|11140.3|11136.3|11143.4|11139.4|11137.2|11133.2|8545
1677250800000|2023-02-24 15:00:00|11141.1|11137.1|11148.1|11144.1|11148.1|11144.1|11132.5|11128.5|11822
1677251100000|2023-02-24 15:05:00|11149.7|11145.7|11143.4|11139.4|11151.2|11147.2|11141.8|11137.8|16868
1677251400000|2023-02-24 15:10:00|11145|11141|11143.4|11139.4|11146.5|11142.5|11141.8|11137.8|8222
1677251700000|2023-02-24 15:15:00|11145|11141|11137.2|11133.2|11146.5|11142.5|11137.2|11133.2|43448
1677252000000|2023-02-24 15:20:00|11135.6|11131.6|11140.3|11136.3|11141.8|11137.8|11135.6|11131.6|6222
1677252300000|2023-02-24 15:25:00|11141.8|11137.8|11141.8|11137.8|11146.5|11142.5|11140.3|11136.3|24734
1677252600000|2023-02-24 15:30:00|11143.4|11139.4|11138.7|11134.7|11143.4|11139.4|11137.2|11133.2|6823
1677252900000|2023-02-24 15:35:00|11137.2|11133.2|11132.5|11128.5|11138.7|11134.7|11130.9|11126.9|4600
1677253200000|2023-02-24 15:40:00|11130.9|11126.9|11138.7|11134.7|11138.7|11134.7|11130.9|11126.9|7397
1677253500000|2023-02-24 15:45:00|11140.3|11136.3|11135.6|11131.6|11140.3|11136.3|11135.6|11131.6|5217
1677253800000|2023-02-24 15:50:00|11134|11130|11137.2|11133.2|11138.7|11134.7|11132.5|11128.5|5092
1677254100000|2023-02-24 15:55:00|11135.6|11131.6|11129.3|11125.3|11137.2|11133.2|11129.3|11125.3|2761
1677254400000|2023-02-24 16:00:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|9154
1677254700000|2023-02-24 16:05:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|24135
1677255000000|2023-02-24 16:10:00|11132.5|11128.5|11129.3|11125.3|11132.5|11128.5|11129.3|11125.3|2396
1677255300000|2023-02-24 16:15:00|11130.9|11126.9|11132.5|11128.5|11134|11130|11129.3|11125.3|14545
1677255600000|2023-02-24 16:20:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|2410
1677255900000|2023-02-24 16:25:00|11130.9|11126.9|11132.5|11128.5|11134|11130|11130.9|11126.9|2111
1677256200000|2023-02-24 16:30:00|11134|11130|11132.5|11128.5|11134|11130|11129.3|11125.3|5038
1677256500000|2023-02-24 16:35:00|11130.9|11126.9|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|11994
1677256800000|2023-02-24 16:40:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11126.2|11122.2|4095
1677257100000|2023-02-24 16:45:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11124.7|11120.7|9399
1677257400000|2023-02-24 16:50:00|11126.2|11122.2|11123.1|11119.1|11127.8|11123.8|11123.1|11119.1|5455
1677257700000|2023-02-24 16:55:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|2671
1677258000000|2023-02-24 17:00:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|4631
1677258300000|2023-02-24 17:05:00|11120|11116|11124.7|11120.7|11124.7|11120.7|11118.4|11114.4|12584
1677258600000|2023-02-24 17:10:00|11123.1|11119.1|11124.7|11120.7|11126.2|11122.2|11121.5|11117.5|2783
1677258900000|2023-02-24 17:15:00|11126.2|11122.2|11123.1|11119.1|11126.2|11122.2|11121.5|11117.5|10870
1677259200000|2023-02-24 17:20:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|6395
1677259500000|2023-02-24 17:25:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|3917
1677259800000|2023-02-24 17:30:00|11123.1|11119.1|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|1655
1677260100000|2023-02-24 17:35:00|11124.7|11120.7|11121.5|11117.5|11124.7|11120.7|11121.5|11117.5|2343
1677260400000|2023-02-24 17:40:00|11123.1|11119.1|11121.5|11117.5|11124.7|11120.7|11120|11116|2794
1677260700000|2023-02-24 17:45:00|11123.1|11119.1|11120|11116|11123.1|11119.1|11120|11116|5602
1677261000000|2023-02-24 17:50:00|11118.4|11114.4|11120|11116|11121.5|11117.5|11116.8|11112.8|5365
1677261300000|2023-02-24 17:55:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|4284
1677261600000|2023-02-24 18:00:00|11120|11116|11120|11116|11124.7|11120.7|11120|11116|7123
1677261900000|2023-02-24 18:05:00|11121.5|11117.5|11123.1|11119.1|11124.7|11120.7|11120|11116|7338
1677262200000|2023-02-24 18:10:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|2431
1677262500000|2023-02-24 18:15:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|3805
1677262800000|2023-02-24 18:20:00|11126.2|11122.2|11130.9|11126.9|11132.5|11128.5|11126.2|11122.2|14734
1677263100000|2023-02-24 18:25:00|11130.1|11126.1|11130.9|11126.9|11132.5|11128.5|11129.3|11125.3|3817
1677263400000|2023-02-24 18:30:00|11129.3|11125.3|11127.8|11123.8|11130.9|11126.9|11126.2|11122.2|2751
1677263700000|2023-02-24 18:35:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|3591
1677264000000|2023-02-24 18:40:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|5257
1677264300000|2023-02-24 18:45:00|||||||||4723
1677264600000|2023-02-24 18:50:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|4550
1677264900000|2023-02-24 18:55:00|11127.8|11123.8|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|6392
1677265200000|2023-02-24 19:00:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|9299
1677265500000|2023-02-24 19:05:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|4358
1677265800000|2023-02-24 19:10:00|11134|11130|11132.5|11128.5|11135.6|11131.6|11132.5|11128.5|3954
1677266100000|2023-02-24 19:15:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|4896
1677266400000|2023-02-24 19:20:00|11134|11130|11135.6|11131.6|11137.2|11133.2|11134|11130|3610
1677266700000|2023-02-24 19:25:00|11137.2|11133.2|11141.8|11137.8|11141.8|11137.8|11135.6|11131.6|49114
1677267000000|2023-02-24 19:30:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|6673
1677267300000|2023-02-24 19:35:00|11137.2|11133.2|11140.3|11136.3|11140.3|11136.3|11137.2|11133.2|5217
1677267600000|2023-02-24 19:40:00|11141.8|11137.8|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|4289
1677267900000|2023-02-24 19:45:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|6481
1677268200000|2023-02-24 19:50:00|11140.3|11136.3|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|7954
1677268500000|2023-02-24 19:55:00|11137.2|11133.2|11141.8|11137.8|11143.4|11139.4|11137.2|11133.2|14290
1677268800000|2023-02-24 20:00:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|10718
1677269100000|2023-02-24 20:05:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|8288
1677269400000|2023-02-24 20:10:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|4251
1677269700000|2023-02-24 20:15:00|11143.4|11139.4|11145|11141|11145|11141|11141.8|11137.8|4928
1677270000000|2023-02-24 20:20:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|3312
1677270300000|2023-02-24 20:25:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|4436
1677270600000|2023-02-24 20:30:00|11145|11141|11143.4|11139.4|11146.5|11142.5|11143.4|11139.4|3243
1677270900000|2023-02-24 20:35:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|4054
1677271200000|2023-02-24 20:40:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|7933
1677271500000|2023-02-24 20:45:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|2821
1677271800000|2023-02-24 20:50:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|1783
1677272100000|2023-02-24 20:55:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|7452
1677272400000|2023-02-24 21:00:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|3796
1677272700000|2023-02-24 21:05:00|11138.7|11134.7|11141.8|11137.8|11141.8|11137.8|11138.7|11134.7|2753
1677273000000|2023-02-24 21:10:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|4029
1677273300000|2023-02-24 21:15:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|995
1677273600000|2023-02-24 21:20:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1788
1677273900000|2023-02-24 21:25:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|898
1677274200000|2023-02-24 21:30:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|1903
1677274500000|2023-02-24 21:35:00|11137.2|11133.2|11140.3|11136.3|11140.3|11136.3|11137.2|11133.2|1286
1677274800000|2023-02-24 21:40:00|||||||||1668
1677275100000|2023-02-24 21:45:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|2434
1677275400000|2023-02-24 21:50:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|1620
1677275700000|2023-02-24 21:55:00|11139.5|11135.5|11138.7|11134.7|11139.5|11135.5|11138.7|11134.7|15252
1677452400000|2023-02-26 23:00:00|11138.7|11134.7|11141.8|11137.8|11143.4|11139.4|11138.7|11134.7|1142
1677452700000|2023-02-26 23:05:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|1490
1677453000000|2023-02-26 23:10:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|1308
1677453300000|2023-02-26 23:15:00|11138.7|11134.7|11141.8|11137.8|11143.4|11139.4|11138.7|11134.7|736
1677453600000|2023-02-26 23:20:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|376
1677453900000|2023-02-26 23:25:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|1623
1677454200000|2023-02-26 23:30:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|558
1677454500000|2023-02-26 23:35:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|357
1677454800000|2023-02-26 23:40:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|225
1677455100000|2023-02-26 23:45:00|11145|11141|11148.1|11144.1|11149.7|11145.7|11145|11141|1895
1677455400000|2023-02-26 23:50:00|11146.5|11142.5|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|1042
1677455700000|2023-02-26 23:55:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|1238
1677456000000|2023-02-27 00:00:00|11148.1|11144.1|11151.2|11147.2|11151.2|11147.2|11148.1|11144.1|1952
1677456300000|2023-02-27 00:05:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|578
1677456600000|2023-02-27 00:10:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|1775
1677456900000|2023-02-27 00:15:00|11151.2|11147.2|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|1893
1677457200000|2023-02-27 00:20:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|2102
1677457500000|2023-02-27 00:25:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|1105
1677457800000|2023-02-27 00:30:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|896
1677458100000|2023-02-27 00:35:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|454
1677458400000|2023-02-27 00:40:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|1010
1677458700000|2023-02-27 00:45:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|494
1677459000000|2023-02-27 00:50:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|1080
1677459300000|2023-02-27 00:55:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|615
1677459600000|2023-02-27 01:00:00|||||||||1161
1677459900000|2023-02-27 01:05:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|537
1677460200000|2023-02-27 01:10:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|158
1677460500000|2023-02-27 01:15:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|463
1677460800000|2023-02-27 01:20:00|||||||||196
1677461100000|2023-02-27 01:25:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|1398
1677461400000|2023-02-27 01:30:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|389
1677461700000|2023-02-27 01:35:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|341
1677462000000|2023-02-27 01:40:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|1813
1677462300000|2023-02-27 01:45:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|344
1677462600000|2023-02-27 01:50:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|471
1677462900000|2023-02-27 01:55:00|||||||||46
1677463200000|2023-02-27 02:00:00|||||||||118
1677463500000|2023-02-27 02:05:00|11149.7|11145.7|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|924
1677463800000|2023-02-27 02:10:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|722
1677464100000|2023-02-27 02:15:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|329
1677464400000|2023-02-27 02:20:00|||||||||106
1677464700000|2023-02-27 02:25:00|||||||||55
1677465000000|2023-02-27 02:30:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|475
1677465300000|2023-02-27 02:35:00|11145|11141|11145|11141|11145|11141|11145|11141|302
1677465600000|2023-02-27 02:40:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|954
1677465900000|2023-02-27 02:45:00|11144.2|11140.2|11143.4|11139.4|11145|11141|11141.8|11137.8|2331
1677466200000|2023-02-27 02:50:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|404
1677466500000|2023-02-27 02:55:00|||||||||162
1677466800000|2023-02-27 03:00:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|870
1677467100000|2023-02-27 03:05:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|1208
1677467400000|2023-02-27 03:10:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|392
1677467700000|2023-02-27 03:15:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|403
1677468000000|2023-02-27 03:20:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|252
1677468300000|2023-02-27 03:25:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|255
1677468600000|2023-02-27 03:30:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|887
1677468900000|2023-02-27 03:35:00|11140.3|11136.3|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|2069
1677469200000|2023-02-27 03:40:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|2046
1677469500000|2023-02-27 03:45:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|450
1677469800000|2023-02-27 03:50:00|||||||||421
1677470100000|2023-02-27 03:55:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|569
1677470400000|2023-02-27 04:00:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|715
1677470700000|2023-02-27 04:05:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|364
1677471000000|2023-02-27 04:10:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|346
1677471300000|2023-02-27 04:15:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|72
1677471600000|2023-02-27 04:20:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|1083
1677471900000|2023-02-27 04:25:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|247
1677472200000|2023-02-27 04:30:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|148
1677472500000|2023-02-27 04:35:00|||||||||1177
1677472800000|2023-02-27 04:40:00|11140.3|11136.3|11137.2|11133.2|11140.3|11136.3|11137.2|11133.2|1192
1677473100000|2023-02-27 04:45:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|1425
1677473400000|2023-02-27 04:50:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|396
1677473700000|2023-02-27 04:55:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|1154
1677474000000|2023-02-27 05:00:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|462
1677474300000|2023-02-27 05:05:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|628
1677474600000|2023-02-27 05:10:00|||||||||193
1677474900000|2023-02-27 05:15:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|183
1677475200000|2023-02-27 05:20:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|175
1677475500000|2023-02-27 05:25:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|328
1677475800000|2023-02-27 05:30:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|391
1677476100000|2023-02-27 05:35:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|1608
1677476400000|2023-02-27 05:40:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|659
1677476700000|2023-02-27 05:45:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|313
1677477000000|2023-02-27 05:50:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|832
1677477300000|2023-02-27 05:55:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|216
1677477600000|2023-02-27 06:00:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|507
1677477900000|2023-02-27 06:05:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|553
1677478200000|2023-02-27 06:10:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|464
1677478500000|2023-02-27 06:15:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|1617
1677478800000|2023-02-27 06:20:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|559
1677479100000|2023-02-27 06:25:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|330
1677479400000|2023-02-27 06:30:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|683
1677479700000|2023-02-27 06:35:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|466
1677480000000|2023-02-27 06:40:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|510
1677480300000|2023-02-27 06:45:00|11137.9|11133.9|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|634
1677480600000|2023-02-27 06:50:00|11134|11130|11137.2|11133.2|11137.2|11133.2|11134|11130|2491
1677480900000|2023-02-27 06:55:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|553
1677481200000|2023-02-27 07:00:00|11135.6|11131.6|11138.7|11134.7|11138.7|11134.7|11134|11130|1358
1677481500000|2023-02-27 07:05:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|3208
1677481800000|2023-02-27 07:10:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|1329
1677482100000|2023-02-27 07:15:00|11140.3|11136.3|11143.4|11139.4|11145|11141|11140.3|11136.3|6358
1677482400000|2023-02-27 07:20:00|11141.8|11137.8|11141.8|11137.8|11145|11141|11141.8|11137.8|1148
1677482700000|2023-02-27 07:25:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|806
1677483000000|2023-02-27 07:30:00|11138.7|11134.7|11135.6|11131.6|11140.3|11136.3|11135.6|11131.6|1969
1677483300000|2023-02-27 07:35:00|11137.2|11133.2|11134|11130|11137.2|11133.2|11134|11130|1045
1677483600000|2023-02-27 07:40:00|11135.6|11131.6|11143.4|11139.4|11143.4|11139.4|11135.6|11131.6|961
1677483900000|2023-02-27 07:45:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|1688
1677484200000|2023-02-27 07:50:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|1110
1677484500000|2023-02-27 07:55:00|11146.5|11142.5|11145|11141|11148.1|11144.1|11145|11141|2144
1677484800000|2023-02-27 08:00:00|11146.5|11142.5|11148.1|11144.1|11151.2|11147.2|11146.5|11142.5|3272
1677485100000|2023-02-27 08:05:00|11146.5|11142.5|11149.7|11145.7|11149.7|11145.7|11143.4|11139.4|1878
1677485400000|2023-02-27 08:10:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|3384
1677485700000|2023-02-27 08:15:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|2402
1677486000000|2023-02-27 08:20:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11143.4|11139.4|2069
1677486300000|2023-02-27 08:25:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|4220
1677486600000|2023-02-27 08:30:00|11145|11141|11141.8|11137.8|11146.5|11142.5|11140.3|11136.3|1428
1677486900000|2023-02-27 08:35:00|11143.4|11139.4|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|3755
1677487200000|2023-02-27 08:40:00|11145|11141|11149.7|11145.7|11151.2|11147.2|11145|11141|2190
1677487500000|2023-02-27 08:45:00|11148.1|11144.1|11143.4|11139.4|11149.7|11145.7|11141.8|11137.8|1977
1677487800000|2023-02-27 08:50:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|1518
1677488100000|2023-02-27 08:55:00|11143.4|11139.4|11138.7|11134.7|11143.4|11139.4|11138.7|11134.7|1718
1677488400000|2023-02-27 09:00:00|11137.2|11133.2|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|3329
1677488700000|2023-02-27 09:05:00|11137.2|11133.2|11132.5|11128.5|11137.2|11133.2|11130.9|11126.9|4917
1677489000000|2023-02-27 09:10:00|11134|11130|11132.5|11128.5|11134|11130|11130.9|11126.9|2322
1677489300000|2023-02-27 09:15:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11129.3|11125.3|2227
1677489600000|2023-02-27 09:20:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11130.9|11126.9|2425
1677489900000|2023-02-27 09:25:00|11133.3|11129.3|11130.9|11126.9|11134|11130|11130.9|11126.9|1004
1677490200000|2023-02-27 09:30:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|1801
1677490500000|2023-02-27 09:35:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11129.3|11125.3|1314
1677490800000|2023-02-27 09:40:00|11132.5|11128.5|11134|11130|11134|11130|11130.9|11126.9|1993
1677491100000|2023-02-27 09:45:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|749
1677491400000|2023-02-27 09:50:00|11132.5|11128.5|11129.3|11125.3|11132.5|11128.5|11129.3|11125.3|1306
1677491700000|2023-02-27 09:55:00|11130.9|11126.9|11126.2|11122.2|11130.9|11126.9|11126.2|11122.2|2827
1677492000000|2023-02-27 10:00:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|2202
1677492300000|2023-02-27 10:05:00|11127.8|11123.8|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|3107
1677492600000|2023-02-27 10:10:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|1428
1677492900000|2023-02-27 10:15:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1343
1677493200000|2023-02-27 10:20:00|11124.7|11120.7|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|742
1677493500000|2023-02-27 10:25:00|11124.7|11120.7|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|1566
1677493800000|2023-02-27 10:30:00|11125.4|11121.4|11127.8|11123.8|11127.8|11123.8|11125.4|11121.4|816
1677494100000|2023-02-27 10:35:00|11126.2|11122.2|11121.5|11117.5|11127.8|11123.8|11121.5|11117.5|1194
1677494400000|2023-02-27 10:40:00|11123.1|11119.1|11127.8|11123.8|11127.8|11123.8|11121.5|11117.5|1954
1677494700000|2023-02-27 10:45:00|11128.6|11124.6|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|1716
1677495000000|2023-02-27 10:50:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|1677
1677495300000|2023-02-27 10:55:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|712
1677495600000|2023-02-27 11:00:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|840
1677495900000|2023-02-27 11:05:00|11130.9|11126.9|11129.3|11125.3|11132.5|11128.5|11127.8|11123.8|1562
1677496200000|2023-02-27 11:10:00|11127.8|11123.8|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|2489
1677496500000|2023-02-27 11:15:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11129.3|11125.3|131
1677496800000|2023-02-27 11:20:00|11129.3|11125.3|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|1384
1677497100000|2023-02-27 11:25:00|11134|11130|11134|11130|11135.6|11131.6|11132.5|11128.5|1080
1677497400000|2023-02-27 11:30:00|11135.6|11131.6|11132.5|11128.5|11137.2|11133.2|11132.5|11128.5|979
1677497700000|2023-02-27 11:35:00|11134|11130|11132.5|11128.5|11134|11130|11130.9|11126.9|728
1677498000000|2023-02-27 11:40:00|11134|11130|11132.5|11128.5|11134|11130|11130.9|11126.9|1761
1677498300000|2023-02-27 11:45:00|11133.3|11129.3|11134|11130|11134|11130|11133.3|11129.3|1497
1677498600000|2023-02-27 11:50:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|2383
1677498900000|2023-02-27 11:55:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|899
1677499200000|2023-02-27 12:00:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|2434
1677499500000|2023-02-27 12:05:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|2263
1677499800000|2023-02-27 12:10:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|16234
1677500100000|2023-02-27 12:15:00|||||||||1463
1677500400000|2023-02-27 12:20:00|11135.6|11131.6|11129.3|11125.3|11135.6|11131.6|11129.3|11125.3|1788
1677500700000|2023-02-27 12:25:00|11127.8|11123.8|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|8053
1677501000000|2023-02-27 12:30:00|11132.5|11128.5|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|2668
1677501300000|2023-02-27 12:35:00|11134|11130|11130.9|11126.9|11135.6|11131.6|11130.9|11126.9|5779
1677501600000|2023-02-27 12:40:00|11132.5|11128.5|11134|11130|11134|11130|11130.9|11126.9|3665
1677501900000|2023-02-27 12:45:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|4688
1677502200000|2023-02-27 12:50:00|11132.5|11128.5|11124.7|11120.7|11132.5|11128.5|11124.7|11120.7|5949
1677502500000|2023-02-27 12:55:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|2638
1677502800000|2023-02-27 13:00:00|11124.7|11120.7|11123.1|11119.1|11126.2|11122.2|11121.5|11117.5|6652
1677503100000|2023-02-27 13:05:00|11124.7|11120.7|11130.9|11126.9|11130.9|11126.9|11124.7|11120.7|3146
1677503400000|2023-02-27 13:10:00|11129.3|11125.3|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|5035
1677503700000|2023-02-27 13:15:00|11126.2|11122.2|11130.9|11126.9|11130.9|11126.9|11124.7|11120.7|3161
1677504000000|2023-02-27 13:20:00|11132.5|11128.5|11141.8|11137.8|11143.4|11139.4|11130.9|11126.9|9072
1677504300000|2023-02-27 13:25:00|11143.4|11139.4|11145|11141|11146.5|11142.5|11143.4|11139.4|5652
1677504600000|2023-02-27 13:30:00|11141.8|11137.8|11152.8|11148.8|11155.9|11151.9|11138.7|11134.7|11857
1677504900000|2023-02-27 13:35:00|11154.3|11150.3|11162.2|11158.2|11165.3|11161.3|11154.3|11150.3|13451
1677505200000|2023-02-27 13:40:00|11160.6|11156.6|11160.6|11156.6|11171.5|11167.5|11160.6|11156.6|11536
1677505500000|2023-02-27 13:45:00|11162.2|11158.2|11176.2|11172.2|11176.2|11172.2|11160.6|11156.6|11118
1677505800000|2023-02-27 13:50:00|11174.7|11170.7|11170|11166|11176.2|11172.2|11170|11166|7028
1677506100000|2023-02-27 13:55:00|11168.4|11164.4|11171.5|11167.5|11176.2|11172.2|11168.4|11164.4|5387
1677506400000|2023-02-27 14:00:00|11173.1|11169.1|11165.3|11161.3|11174.7|11170.7|11165.3|11161.3|4531
1677506700000|2023-02-27 14:05:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11163.7|11159.7|4936
1677507000000|2023-02-27 14:10:00|11163.7|11159.7|11160.6|11156.6|11163.7|11159.7|11160.6|11156.6|21114
1677507300000|2023-02-27 14:15:00|11159|11155|11160.6|11156.6|11162.2|11158.2|11157.5|11153.5|9959
1677507600000|2023-02-27 14:20:00|11161.4|11157.4|11170|11166|11171.5|11167.5|11160.6|11156.6|8252
1677507900000|2023-02-27 14:25:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11170|11166|5261
1677508200000|2023-02-27 14:30:00|11173.1|11169.1|11170|11166|11173.1|11169.1|11168.4|11164.4|3840
1677508500000|2023-02-27 14:35:00|11168.4|11164.4|11166.8|11162.8|11171.5|11167.5|11166.8|11162.8|5776
1677508800000|2023-02-27 14:40:00|11168.4|11164.4|11170|11166|11173.1|11169.1|11168.4|11164.4|6314
1677509100000|2023-02-27 14:45:00|11168.4|11164.4|11171.5|11167.5|11171.5|11167.5|11166.8|11162.8|4800
1677509400000|2023-02-27 14:50:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11168.4|11164.4|9019
1677509700000|2023-02-27 14:55:00|11174.7|11170.7|11179.3|11175.3|11180.9|11176.9|11173.1|11169.1|8131
1677510000000|2023-02-27 15:00:00|11177.8|11173.8|11171.5|11167.5|11177.8|11173.8|11171.5|11167.5|5766
1677510300000|2023-02-27 15:05:00|11170|11166|11170|11166|11171.5|11167.5|11168.4|11164.4|4848
1677510600000|2023-02-27 15:10:00|11168.4|11164.4|11166.8|11162.8|11171.5|11167.5|11165.3|11161.3|5112
1677510900000|2023-02-27 15:15:00|11165.3|11161.3|11170|11166|11170|11166|11162.2|11158.2|4874
1677511200000|2023-02-27 15:20:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11170|11166|3391
1677511500000|2023-02-27 15:25:00|11170|11166|11163.7|11159.7|11171.5|11167.5|11163.7|11159.7|4537
1677511800000|2023-02-27 15:30:00|11162.2|11158.2|11160.6|11156.6|11163.7|11159.7|11159|11155|3678
1677512100000|2023-02-27 15:35:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11155.9|11151.9|6396
1677512400000|2023-02-27 15:40:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|3474
1677512700000|2023-02-27 15:45:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11159|11155|4488
1677513000000|2023-02-27 15:50:00|11160.6|11156.6|11162.2|11158.2|11163.7|11159.7|11157.5|11153.5|3257
1677513300000|2023-02-27 15:55:00|11161.4|11157.4|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|3217
1677513600000|2023-02-27 16:00:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11162.2|11158.2|4924
1677513900000|2023-02-27 16:05:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11163.7|11159.7|23986
1677514200000|2023-02-27 16:10:00|11165.3|11161.3|11160.6|11156.6|11165.3|11161.3|11160.6|11156.6|5334
1677514500000|2023-02-27 16:15:00|11159|11155|11157.5|11153.5|11159|11155|11155.9|11151.9|12980
1677514800000|2023-02-27 16:20:00|11155.9|11151.9|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|5321
1677515100000|2023-02-27 16:25:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|1468
1677515400000|2023-02-27 16:30:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|933
1677515700000|2023-02-27 16:35:00|11154.3|11150.3|11157.5|11153.5|11157.5|11153.5|11152.8|11148.8|8353
1677516000000|2023-02-27 16:40:00|11155.9|11151.9|11159|11155|11160.6|11156.6|11155.9|11151.9|1771
1677516300000|2023-02-27 16:45:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11159|11155|2207
1677516600000|2023-02-27 16:50:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11160.6|11156.6|2670
1677516900000|2023-02-27 16:55:00|11162.9|11158.9|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|3302
1677517200000|2023-02-27 17:00:00|11162.2|11158.2|11165.3|11161.3|11166.8|11162.8|11162.2|11158.2|9743
1677517500000|2023-02-27 17:05:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11160.6|11156.6|2149
1677517800000|2023-02-27 17:10:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11160.6|11156.6|2721
1677518100000|2023-02-27 17:15:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|1564
1677518400000|2023-02-27 17:20:00|11163.7|11159.7|11155.9|11151.9|11163.7|11159.7|11155.9|11151.9|2429
1677518700000|2023-02-27 17:25:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|2403
1677519000000|2023-02-27 17:30:00|11154.3|11150.3|11152.8|11148.8|11155.9|11151.9|11152.8|11148.8|6437
1677519300000|2023-02-27 17:35:00|11151.2|11147.2|11154.3|11150.3|11154.3|11150.3|11151.2|11147.2|3455
1677519600000|2023-02-27 17:40:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|1203
1677519900000|2023-02-27 17:45:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|2864
1677520200000|2023-02-27 17:50:00|11155.1|11151.1|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|1473
1677520500000|2023-02-27 17:55:00|11157.5|11153.5|11160.6|11156.6|11160.6|11156.6|11157.5|11153.5|1132
1677520800000|2023-02-27 18:00:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|3990
1677521100000|2023-02-27 18:05:00|11162.2|11158.2|11165.3|11161.3|11165.3|11161.3|11162.2|11158.2|8276
1677521400000|2023-02-27 18:10:00|11163.7|11159.7|11160.6|11156.6|11163.7|11159.7|11160.6|11156.6|1135
1677521700000|2023-02-27 18:15:00|11159.8|11155.8|11160.6|11156.6|11160.6|11156.6|11159|11155|1378
1677522000000|2023-02-27 18:20:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|1640
1677522300000|2023-02-27 18:25:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|807
1677522600000|2023-02-27 18:30:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|1600
1677522900000|2023-02-27 18:35:00|11163.7|11159.7|11160.6|11156.6|11163.7|11159.7|11159|11155|1947
1677523200000|2023-02-27 18:40:00|11162.2|11158.2|11163.7|11159.7|11165.3|11161.3|11162.2|11158.2|1215
1677523500000|2023-02-27 18:45:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|4389
1677523800000|2023-02-27 18:50:00|||||||||758
1677524100000|2023-02-27 18:55:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|1646
1677524400000|2023-02-27 19:00:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11162.2|11158.2|1548
1677524700000|2023-02-27 19:05:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11160.6|11156.6|2072
1677525000000|2023-02-27 19:10:00|11160.6|11156.6|11163.7|11159.7|11163.7|11159.7|11160.6|11156.6|727
1677525300000|2023-02-27 19:15:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|1492
1677525600000|2023-02-27 19:20:00|11162.2|11158.2|11163.7|11159.7|11165.3|11161.3|11162.2|11158.2|1385
1677525900000|2023-02-27 19:25:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|2334
1677526200000|2023-02-27 19:30:00|11162.2|11158.2|11165.3|11161.3|11165.3|11161.3|11162.2|11158.2|921
1677526500000|2023-02-27 19:35:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|2238
1677526800000|2023-02-27 19:40:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|1464
1677527100000|2023-02-27 19:45:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|4477
1677527400000|2023-02-27 19:50:00|||||||||5558
1677527700000|2023-02-27 19:55:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|2491
1677528000000|2023-02-27 20:00:00|11162.2|11158.2|11159|11155|11162.2|11158.2|11159|11155|2385
1677528300000|2023-02-27 20:05:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11159|11155|2240
1677528600000|2023-02-27 20:10:00|11159|11155|11160.6|11156.6|11162.2|11158.2|11159|11155|10558
1677528900000|2023-02-27 20:15:00|11162.2|11158.2|11165.3|11161.3|11166.8|11162.8|11162.2|11158.2|12959
1677529200000|2023-02-27 20:20:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|10354
1677529500000|2023-02-27 20:25:00|11166.8|11162.8|11165.3|11161.3|11168.4|11164.4|11165.3|11161.3|6838
1677529800000|2023-02-27 20:30:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11162.2|11158.2|2838
1677530100000|2023-02-27 20:35:00|11162.9|11158.9|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|1094
1677530400000|2023-02-27 20:40:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11160.6|11156.6|2505
1677530700000|2023-02-27 20:45:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11160.6|11156.6|1873
1677531000000|2023-02-27 20:50:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11160.6|11156.6|1796
1677531300000|2023-02-27 20:55:00|11163.7|11159.7|11166.8|11162.8|11166.8|11162.8|11162.2|11158.2|4936
1677531600000|2023-02-27 21:00:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11160.6|11156.6|2891
1677531900000|2023-02-27 21:05:00|11165.3|11161.3|11162.2|11158.2|11165.3|11161.3|11162.2|11158.2|1492
1677532200000|2023-02-27 21:10:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11159|11155|1287
1677532500000|2023-02-27 21:15:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|2375
1677532800000|2023-02-27 21:20:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|1141
1677533100000|2023-02-27 21:25:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|6217
1677533400000|2023-02-27 21:30:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|1285
1677533700000|2023-02-27 21:35:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11162.2|11158.2|1086
1677534000000|2023-02-27 21:40:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|1576
1677534300000|2023-02-27 21:45:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|419
1677534600000|2023-02-27 21:50:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|1705
1677534900000|2023-02-27 21:55:00|11166.1|11162.1|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|1409
1677538800000|2023-02-27 23:00:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|663
1677539100000|2023-02-27 23:05:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|208
1677539400000|2023-02-27 23:10:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|662
1677539700000|2023-02-27 23:15:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|1060
1677540000000|2023-02-27 23:20:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|685
1677540300000|2023-02-27 23:25:00|||||||||206
1677540600000|2023-02-27 23:30:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|318
1677540900000|2023-02-27 23:35:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|56
1677541200000|2023-02-27 23:40:00|||||||||225
1677541500000|2023-02-27 23:45:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|302
1677541800000|2023-02-27 23:50:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|135
1677542100000|2023-02-27 23:55:00|||||||||15
1677542400000|2023-02-28 00:00:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|911
1677542700000|2023-02-28 00:05:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|761
1677543000000|2023-02-28 00:10:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|136
1677543300000|2023-02-28 00:15:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|657
1677543600000|2023-02-28 00:20:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|176
1677543900000|2023-02-28 00:25:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|638
1677544200000|2023-02-28 00:30:00|11160.6|11156.6|11162.2|11158.2|11163.7|11159.7|11160.6|11156.6|468
1677544500000|2023-02-28 00:35:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|358
1677544800000|2023-02-28 00:40:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|90
1677545100000|2023-02-28 00:45:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|508
1677545400000|2023-02-28 00:50:00|||||||||177
1677545700000|2023-02-28 00:55:00|11159|11155|11159|11155|11159|11155|11159|11155|287
1677546000000|2023-02-28 01:00:00|11158.3|11154.3|11157.5|11153.5|11158.3|11154.3|11155.9|11151.9|458
1677546300000|2023-02-28 01:05:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|278
1677546600000|2023-02-28 01:10:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|273
1677546900000|2023-02-28 01:15:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|135
1677547200000|2023-02-28 01:20:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|247
1677547500000|2023-02-28 01:25:00|||||||||275
1677547800000|2023-02-28 01:30:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|667
1677548100000|2023-02-28 01:35:00|||||||||43
1677548400000|2023-02-28 01:40:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|816
1677548700000|2023-02-28 01:45:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|1268
1677549000000|2023-02-28 01:50:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|443
1677549300000|2023-02-28 01:55:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|400
1677549600000|2023-02-28 02:00:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|704
1677549900000|2023-02-28 02:05:00|||||||||159
1677550200000|2023-02-28 02:10:00|||||||||285
1677550500000|2023-02-28 02:15:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|26
1677550800000|2023-02-28 02:20:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|200
1677551100000|2023-02-28 02:25:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|170
1677551400000|2023-02-28 02:30:00|||||||||331
1677551700000|2023-02-28 02:35:00|||||||||158
1677552000000|2023-02-28 02:40:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|202
1677552300000|2023-02-28 02:45:00|||||||||160
1677552600000|2023-02-28 02:50:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|250
1677552900000|2023-02-28 02:55:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|154
1677553200000|2023-02-28 03:00:00|||||||||154
1677553500000|2023-02-28 03:05:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|313
1677553800000|2023-02-28 03:10:00|||||||||99
1677554100000|2023-02-28 03:15:00|||||||||106
1677554400000|2023-02-28 03:20:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|421
1677554700000|2023-02-28 03:25:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|96
1677555000000|2023-02-28 03:30:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|572
1677555300000|2023-02-28 03:35:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|732
1677555600000|2023-02-28 03:40:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|359
1677555900000|2023-02-28 03:45:00|||||||||153
1677556200000|2023-02-28 03:50:00|||||||||158
1677556500000|2023-02-28 03:55:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|507
1677556800000|2023-02-28 04:00:00|||||||||233
1677557100000|2023-02-28 04:05:00|||||||||186
1677557400000|2023-02-28 04:10:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|323
1677557700000|2023-02-28 04:15:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|724
1677558000000|2023-02-28 04:20:00|||||||||5
1677558300000|2023-02-28 04:25:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|191
1677558600000|2023-02-28 04:30:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|220
1677558900000|2023-02-28 04:35:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|43
1677559200000|2023-02-28 04:40:00|11159|11155|11159|11155|11159|11155|11159|11155|191
1677559500000|2023-02-28 04:45:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|643
1677559800000|2023-02-28 04:50:00|||||||||136
1677560100000|2023-02-28 04:55:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11157.5|11153.5|463
1677560400000|2023-02-28 05:00:00|||||||||362
1677560700000|2023-02-28 05:05:00|||||||||89
1677561000000|2023-02-28 05:10:00|11159|11155|11159|11155|11159|11155|11159|11155|170
1677561300000|2023-02-28 05:15:00|||||||||83
1677561600000|2023-02-28 05:20:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|79
1677561900000|2023-02-28 05:25:00|||||||||227
1677562200000|2023-02-28 05:30:00|||||||||158
1677562500000|2023-02-28 05:35:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|713
1677562800000|2023-02-28 05:40:00|||||||||131
1677563100000|2023-02-28 05:45:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|598
1677563400000|2023-02-28 05:50:00|||||||||106
1677563700000|2023-02-28 05:55:00|||||||||167
1677564000000|2023-02-28 06:00:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|325
1677564300000|2023-02-28 06:05:00|||||||||21
1677564600000|2023-02-28 06:10:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|478
1677564900000|2023-02-28 06:15:00|||||||||393
1677565200000|2023-02-28 06:20:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|801
1677565500000|2023-02-28 06:25:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|1683
1677565800000|2023-02-28 06:30:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|80
1677566100000|2023-02-28 06:35:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|1403
1677566400000|2023-02-28 06:40:00|11159|11155|11159|11155|11159|11155|11159|11155|862
1677566700000|2023-02-28 06:45:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|1201
1677567000000|2023-02-28 06:50:00|||||||||171
1677567300000|2023-02-28 06:55:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|1068
1677567600000|2023-02-28 07:00:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|590
1677567900000|2023-02-28 07:05:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|389
1677568200000|2023-02-28 07:10:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|521
1677568500000|2023-02-28 07:15:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|2108
1677568800000|2023-02-28 07:20:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|399
1677569100000|2023-02-28 07:25:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|895
1677569400000|2023-02-28 07:30:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|867
1677569700000|2023-02-28 07:35:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|914
1677570000000|2023-02-28 07:40:00|11155.9|11151.9|11152.8|11148.8|11155.9|11151.9|11152.8|11148.8|1170
1677570300000|2023-02-28 07:45:00|11151.2|11147.2|11143.4|11139.4|11151.2|11147.2|11141.8|11137.8|4542
1677570600000|2023-02-28 07:50:00|11145|11141|11143.4|11139.4|11145|11141|11141.8|11137.8|2267
1677570900000|2023-02-28 07:55:00|11141.8|11137.8|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|2242
1677571200000|2023-02-28 08:00:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11134|11130|4187
1677571500000|2023-02-28 08:05:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11134|11130|3283
1677571800000|2023-02-28 08:10:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11137.2|11133.2|1923
1677572100000|2023-02-28 08:15:00|11138.7|11134.7|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|2057
1677572400000|2023-02-28 08:20:00|11138.7|11134.7|11143.4|11139.4|11143.4|11139.4|11138.7|11134.7|6032
1677572700000|2023-02-28 08:25:00|11145|11141|11145|11141|11145|11141|11141.8|11137.8|2640
1677573000000|2023-02-28 08:30:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11141.8|11137.8|2569
1677573300000|2023-02-28 08:35:00|11145|11141|11141.8|11137.8|11145|11141|11140.3|11136.3|1782
1677573600000|2023-02-28 08:40:00|11143.4|11139.4|11140.3|11136.3|11143.4|11139.4|11138.7|11134.7|2076
1677573900000|2023-02-28 08:45:00|11138.7|11134.7|11137.2|11133.2|11140.3|11136.3|11137.2|11133.2|1438
1677574200000|2023-02-28 08:50:00|11138.7|11134.7|11143.4|11139.4|11143.4|11139.4|11138.7|11134.7|1472
1677574500000|2023-02-28 08:55:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11138.7|11134.7|3301
1677574800000|2023-02-28 09:00:00|11143.4|11139.4|11141.8|11137.8|11145|11141|11141.8|11137.8|2968
1677575100000|2023-02-28 09:05:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|2470
1677575400000|2023-02-28 09:10:00|11141.8|11137.8|11145|11141|11145|11141|11141.8|11137.8|2339
1677575700000|2023-02-28 09:15:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|2106
1677576000000|2023-02-28 09:20:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|693
1677576300000|2023-02-28 09:25:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|2953
1677576600000|2023-02-28 09:30:00|||||||||859
1677576900000|2023-02-28 09:35:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|926
1677577200000|2023-02-28 09:40:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|2036
1677577500000|2023-02-28 09:45:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|982
1677577800000|2023-02-28 09:50:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|644
1677578100000|2023-02-28 09:55:00|11146.5|11142.5|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|1753
1677578400000|2023-02-28 10:00:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|560
1677578700000|2023-02-28 10:05:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|1070
1677579000000|2023-02-28 10:10:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|512
1677579300000|2023-02-28 10:15:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|791
1677579600000|2023-02-28 10:20:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|1064
1677579900000|2023-02-28 10:25:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|1080
1677580200000|2023-02-28 10:30:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|1206
1677580500000|2023-02-28 10:35:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|1564
1677580800000|2023-02-28 10:40:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|3548
1677581100000|2023-02-28 10:45:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|2580
1677581400000|2023-02-28 10:50:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|1284
1677581700000|2023-02-28 10:55:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|1240
1677582000000|2023-02-28 11:00:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|1189
1677582300000|2023-02-28 11:05:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|1063
1677582600000|2023-02-28 11:10:00|||||||||1068
1677582900000|2023-02-28 11:15:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|411
1677583200000|2023-02-28 11:20:00|||||||||279
1677583500000|2023-02-28 11:25:00|11151.2|11147.2|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|1936
1677583800000|2023-02-28 11:30:00|||||||||127
1677584100000|2023-02-28 11:35:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|1737
1677584400000|2023-02-28 11:40:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|1083
1677584700000|2023-02-28 11:45:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|1154
1677585000000|2023-02-28 11:50:00|11151.2|11147.2|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|2198
1677585300000|2023-02-28 11:55:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|564
1677585600000|2023-02-28 12:00:00|11148.1|11144.1|11151.2|11147.2|11151.2|11147.2|11146.5|11142.5|1461
1677585900000|2023-02-28 12:05:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|506
1677586200000|2023-02-28 12:10:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|561
1677586500000|2023-02-28 12:15:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11149.7|11145.7|2831
1677586800000|2023-02-28 12:20:00|11152|11148|11154.3|11150.3|11155.9|11151.9|11152|11148|2988
1677587100000|2023-02-28 12:25:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|2276
1677587400000|2023-02-28 12:30:00|11157.5|11153.5|11159|11155|11159|11155|11155.9|11151.9|2902
1677587700000|2023-02-28 12:35:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11156.7|11152.7|1513
1677588000000|2023-02-28 12:40:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|900
1677588300000|2023-02-28 12:45:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|1310
1677588600000|2023-02-28 12:50:00|11154.3|11150.3|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|2367
1677588900000|2023-02-28 12:55:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|265
1677589200000|2023-02-28 13:00:00|11155.9|11151.9|11160.6|11156.6|11160.6|11156.6|11155.9|11151.9|2062
1677589500000|2023-02-28 13:05:00|11159|11155|11159|11155|11160.6|11156.6|11157.5|11153.5|2338
1677589800000|2023-02-28 13:10:00|11157.5|11153.5|11154.3|11150.3|11159|11155|11154.3|11150.3|2418
1677590100000|2023-02-28 13:15:00|11152.8|11148.8|11149.7|11145.7|11155.9|11151.9|11149.7|11145.7|4863
1677590400000|2023-02-28 13:20:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|8026
1677590700000|2023-02-28 13:25:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11145|11141|6175
1677591000000|2023-02-28 13:30:00|11149.7|11145.7|11141.8|11137.8|11149.7|11145.7|11140.3|11136.3|6528
1677591300000|2023-02-28 13:35:00|11140.3|11136.3|11149.7|11145.7|11151.2|11147.2|11140.3|11136.3|6350
1677591600000|2023-02-28 13:40:00|11151.2|11147.2|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|12005
1677591900000|2023-02-28 13:45:00|11151.2|11147.2|11152.8|11148.8|11157.5|11153.5|11151.2|11147.2|5537
1677592200000|2023-02-28 13:50:00|11153.6|11149.6|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|2309
1677592500000|2023-02-28 13:55:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|2392
1677592800000|2023-02-28 14:00:00|11154.3|11150.3|11151.2|11147.2|11154.3|11150.3|11151.2|11147.2|3053
1677593100000|2023-02-28 14:05:00|11149.7|11145.7|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|4507
1677593400000|2023-02-28 14:10:00|11145|11141|11138.7|11134.7|11145|11141|11138.7|11134.7|8990
1677593700000|2023-02-28 14:15:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|4542
1677594000000|2023-02-28 14:20:00|11138.7|11134.7|11137.2|11133.2|11140.3|11136.3|11137.2|11133.2|4681
1677594300000|2023-02-28 14:25:00|11135.6|11131.6|11134|11130|11137.2|11133.2|11132.5|11128.5|6603
1677594600000|2023-02-28 14:30:00|11132.5|11128.5|11127.8|11123.8|11134|11130|11127.8|11123.8|3750
1677594900000|2023-02-28 14:35:00|11129.3|11125.3|11123.1|11119.1|11130.9|11126.9|11123.1|11119.1|14249
1677595200000|2023-02-28 14:40:00|11124.7|11120.7|11130.9|11126.9|11132.5|11128.5|11124.7|11120.7|15495
1677595500000|2023-02-28 14:45:00|11132.5|11128.5|11130.9|11126.9|11135.6|11131.6|11126.2|11122.2|18273
1677595800000|2023-02-28 14:50:00|11131.7|11127.7|11135.6|11131.6|11135.6|11131.6|11130.9|11126.9|5317
1677596100000|2023-02-28 14:55:00|11134|11130|11130.9|11126.9|11134|11130|11127.8|11123.8|5736
1677596400000|2023-02-28 15:00:00|11132.5|11128.5|11135.6|11131.6|11141.8|11137.8|11132.5|11128.5|13175
1677596700000|2023-02-28 15:05:00|11137.2|11133.2|11140.3|11136.3|11141.8|11137.8|11135.6|11131.6|11023
1677597000000|2023-02-28 15:10:00|11141.8|11137.8|11146.5|11142.5|11148.1|11144.1|11140.3|11136.3|8119
1677597300000|2023-02-28 15:15:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11143.4|11139.4|5750
1677597600000|2023-02-28 15:20:00|11148.1|11144.1|11151.2|11147.2|11151.2|11147.2|11145|11141|7153
1677597900000|2023-02-28 15:25:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|7566
1677598200000|2023-02-28 15:30:00|11149.7|11145.7|11143.4|11139.4|11149.7|11145.7|11141.8|11137.8|14444
1677598500000|2023-02-28 15:35:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|4056
1677598800000|2023-02-28 15:40:00|11143.4|11139.4|11145|11141|11146.5|11142.5|11143.4|11139.4|2873
1677599100000|2023-02-28 15:45:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11141.8|11137.8|2369
1677599400000|2023-02-28 15:50:00|11143.4|11139.4|11145|11141|11146.5|11142.5|11141.8|11137.8|3539
1677599700000|2023-02-28 15:55:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|2943
1677600000000|2023-02-28 16:00:00|11148.1|11144.1|11151.2|11147.2|11151.2|11147.2|11148.1|11144.1|4642
1677600300000|2023-02-28 16:05:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|3970
1677600600000|2023-02-28 16:10:00|11152.8|11148.8|11155.9|11151.9|11155.9|11151.9|11152.8|11148.8|5688
1677600900000|2023-02-28 16:15:00|11157.5|11153.5|11157.5|11153.5|11160.6|11156.6|11155.9|11151.9|8489
1677601200000|2023-02-28 16:20:00|11159|11155|11160.6|11156.6|11162.2|11158.2|11159|11155|6770
1677601500000|2023-02-28 16:25:00|11162.2|11158.2|11159|11155|11162.2|11158.2|11159|11155|6167
1677601800000|2023-02-28 16:30:00|11160.6|11156.6|11155.9|11151.9|11160.6|11156.6|11155.9|11151.9|6684
1677602100000|2023-02-28 16:35:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|2455
1677602400000|2023-02-28 16:40:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|2162
1677602700000|2023-02-28 16:45:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|1650
1677603000000|2023-02-28 16:50:00|11154.3|11150.3|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|1604
1677603300000|2023-02-28 16:55:00|11154.3|11150.3|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|3771
1677603600000|2023-02-28 17:00:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|1817
1677603900000|2023-02-28 17:05:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|2879
1677604200000|2023-02-28 17:10:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11155.9|11151.9|1942
1677604500000|2023-02-28 17:15:00|11159|11155|11159|11155|11159|11155|11159|11155|2205
1677604800000|2023-02-28 17:20:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|514
1677605100000|2023-02-28 17:25:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|3286
1677605400000|2023-02-28 17:30:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|2861
1677605700000|2023-02-28 17:35:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|1347
1677606000000|2023-02-28 17:40:00|11157.5|11153.5|11157.5|11153.5|11158.3|11154.3|11157.5|11153.5|818
1677606300000|2023-02-28 17:45:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11157.5|11153.5|3475
1677606600000|2023-02-28 17:50:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11160.6|11156.6|5654
1677606900000|2023-02-28 17:55:00|11162.2|11158.2|11160.6|11156.6|11163.7|11159.7|11160.6|11156.6|2578
1677607200000|2023-02-28 18:00:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|2227
1677607500000|2023-02-28 18:05:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|2311
1677607800000|2023-02-28 18:10:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11157.5|11153.5|1528
1677608100000|2023-02-28 18:15:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|3055
1677608400000|2023-02-28 18:20:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|334
1677608700000|2023-02-28 18:25:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|1600
1677609000000|2023-02-28 18:30:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|1710
1677609300000|2023-02-28 18:35:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|691
1677609600000|2023-02-28 18:40:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|2630
1677609900000|2023-02-28 18:45:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|5644
1677610200000|2023-02-28 18:50:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|1038
1677610500000|2023-02-28 18:55:00|11152.8|11148.8|11155.9|11151.9|11155.9|11151.9|11152.8|11148.8|2895
1677610800000|2023-02-28 19:00:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|4342
1677611100000|2023-02-28 19:05:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|3886
1677611400000|2023-02-28 19:10:00|11154.3|11150.3|11157.5|11153.5|11157.5|11153.5|11154.3|11150.3|4778
1677611700000|2023-02-28 19:15:00|11159|11155|11159|11155|11159|11155|11159|11155|925
1677612000000|2023-02-28 19:20:00|11157.5|11153.5|11159|11155|11160.6|11156.6|11157.5|11153.5|3887
1677612300000|2023-02-28 19:25:00|11157.5|11153.5|11160.6|11156.6|11160.6|11156.6|11157.5|11153.5|2040
1677612600000|2023-02-28 19:30:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|2455
1677612900000|2023-02-28 19:35:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|1372
1677613200000|2023-02-28 19:40:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11162.2|11158.2|10713
1677613500000|2023-02-28 19:45:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|11107
1677613800000|2023-02-28 19:50:00|11166.1|11162.1|11168.4|11164.4|11173.1|11169.1|11166.1|11162.1|20571
1677614100000|2023-02-28 19:55:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|11966
1677614400000|2023-02-28 20:00:00|11166.8|11162.8|11170|11166|11170|11166|11165.3|11161.3|5900
1677614700000|2023-02-28 20:05:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|3851
1677615000000|2023-02-28 20:10:00|11166.8|11162.8|11166.8|11162.8|11168.4|11164.4|11165.3|11161.3|4094
1677615300000|2023-02-28 20:15:00|11165.3|11161.3|11160.6|11156.6|11165.3|11161.3|11160.6|11156.6|7552
1677615600000|2023-02-28 20:20:00|11159|11155|11162.2|11158.2|11162.2|11158.2|11159|11155|4245
1677615900000|2023-02-28 20:25:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|6441
1677616200000|2023-02-28 20:30:00|11166.8|11162.8|11170|11166|11170|11166|11166.8|11162.8|5078
1677616500000|2023-02-28 20:35:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11170|11166|1946
1677616800000|2023-02-28 20:40:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|7462
1677617100000|2023-02-28 20:45:00|11170|11166|11171.5|11167.5|11173.1|11169.1|11170|11166|13220
1677617400000|2023-02-28 20:50:00|11173.1|11169.1|11170|11166|11174.7|11170.7|11170|11166|13150
1677617700000|2023-02-28 20:55:00|11168.4|11164.4|11170|11166|11170|11166|11163.7|11159.7|33548
1677618000000|2023-02-28 21:00:00|11168.4|11164.4|11160.6|11156.6|11168.4|11164.4|11157.5|11153.5|25384
1677618300000|2023-02-28 21:05:00|11162.2|11158.2|11155.9|11151.9|11163.7|11159.7|11154.3|11150.3|11979
1677618600000|2023-02-28 21:10:00|11154.3|11150.3|11155.9|11151.9|11157.5|11153.5|11153.6|11149.6|3314
1677618900000|2023-02-28 21:15:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|5731
1677619200000|2023-02-28 21:20:00|11156.7|11152.7|11157.5|11153.5|11159|11155|11155.9|11151.9|2636
1677619500000|2023-02-28 21:25:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|1502
1677619800000|2023-02-28 21:30:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|1306
1677620100000|2023-02-28 21:35:00|11159|11155|11159|11155|11159|11155|11159|11155|1473
1677620400000|2023-02-28 21:40:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11157.5|11153.5|3284
1677620700000|2023-02-28 21:45:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|1481
1677621000000|2023-02-28 21:50:00|11159|11155|11159|11155|11159|11155|11159|11155|4170
1677621300000|2023-02-28 21:55:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11157.5|11153.5|3630
1677625200000|2023-02-28 23:00:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|682
1677625500000|2023-02-28 23:05:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|395
1677625800000|2023-02-28 23:10:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|374
1677626100000|2023-02-28 23:15:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|951
1677626400000|2023-02-28 23:20:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|800
1677626700000|2023-02-28 23:25:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|916
1677627000000|2023-02-28 23:30:00|11149.7|11145.7|11146.5|11142.5|11149.7|11145.7|11146.5|11142.5|771
1677627300000|2023-02-28 23:35:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|1219
1677627600000|2023-02-28 23:40:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|907
1677627900000|2023-02-28 23:45:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|649
1677628200000|2023-02-28 23:50:00|||||||||249
1677628500000|2023-02-28 23:55:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|538
1677628800000|2023-03-01 00:00:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|1174
1677629100000|2023-03-01 00:05:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|299
1677629400000|2023-03-01 00:10:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|4046
1677629700000|2023-03-01 00:15:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1713
1677630000000|2023-03-01 00:20:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|1821
1677630300000|2023-03-01 00:25:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|533
1677630600000|2023-03-01 00:30:00|11146.5|11142.5|11146.5|11142.5|11152.8|11148.8|11145|11141|5189
1677630900000|2023-03-01 00:35:00|11145|11141|11143.4|11139.4|11146.5|11142.5|11143.4|11139.4|1284
1677631200000|2023-03-01 00:40:00|11145|11141|11141.8|11137.8|11145|11141|11141.8|11137.8|1141
1677631500000|2023-03-01 00:45:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|1393
1677631800000|2023-03-01 00:50:00|11145|11141|11141.8|11137.8|11145|11141|11141.8|11137.8|1077
1677632100000|2023-03-01 00:55:00|11143.4|11139.4|11145|11141|11145|11141|11141.8|11137.8|1628
1677632400000|2023-03-01 01:00:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|856
1677632700000|2023-03-01 01:05:00|11145|11141|11148.1|11144.1|11148.1|11144.1|11145|11141|882
1677633000000|2023-03-01 01:10:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|651
1677633300000|2023-03-01 01:15:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|505
1677633600000|2023-03-01 01:20:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|440
1677633900000|2023-03-01 01:25:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|761
1677634200000|2023-03-01 01:30:00|11146.5|11142.5|11149.7|11145.7|11149.7|11145.7|11145|11141|3073
1677634500000|2023-03-01 01:35:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|815
1677634800000|2023-03-01 01:40:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|1283
1677635100000|2023-03-01 01:45:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11145|11141|1203
1677635400000|2023-03-01 01:50:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|714
1677635700000|2023-03-01 01:55:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|286
1677636000000|2023-03-01 02:00:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|107
1677636300000|2023-03-01 02:05:00|||||||||176
1677636600000|2023-03-01 02:10:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|332
1677636900000|2023-03-01 02:15:00|||||||||12
1677637200000|2023-03-01 02:20:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|187
1677637500000|2023-03-01 02:25:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|324
1677637800000|2023-03-01 02:30:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|345
1677638100000|2023-03-01 02:35:00|||||||||36
1677638400000|2023-03-01 02:40:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|184
1677638700000|2023-03-01 02:45:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|1241
1677639000000|2023-03-01 02:50:00|11145|11141|11145|11141|11145|11141|11145|11141|298
1677639300000|2023-03-01 02:55:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|1274
1677639600000|2023-03-01 03:00:00|||||||||122
1677639900000|2023-03-01 03:05:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|465
1677640200000|2023-03-01 03:10:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|254
1677640500000|2023-03-01 03:15:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|215
1677640800000|2023-03-01 03:20:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|1238
1677641100000|2023-03-01 03:25:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|1432
1677641400000|2023-03-01 03:30:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|241
1677641700000|2023-03-01 03:35:00|||||||||84
1677642000000|2023-03-01 03:40:00|||||||||59
1677642300000|2023-03-01 03:45:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|330
1677642600000|2023-03-01 03:50:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|434
1677642900000|2023-03-01 03:55:00|||||||||78
1677643200000|2023-03-01 04:00:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|635
1677643500000|2023-03-01 04:05:00|||||||||223
1677643800000|2023-03-01 04:10:00|||||||||24
1677644100000|2023-03-01 04:15:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|212
1677644400000|2023-03-01 04:20:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|36
1677644700000|2023-03-01 04:25:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|46
1677645000000|2023-03-01 04:30:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|159
1677645300000|2023-03-01 04:35:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|436
1677645600000|2023-03-01 04:40:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|169
1677645900000|2023-03-01 04:45:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|541
1677646200000|2023-03-01 04:50:00|||||||||21
1677646500000|2023-03-01 04:55:00|||||||||12
1677646800000|2023-03-01 05:00:00|||||||||69
1677647100000|2023-03-01 05:05:00|||||||||192
1677647400000|2023-03-01 05:10:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|142
1677647700000|2023-03-01 05:15:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|279
1677648000000|2023-03-01 05:20:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|204
1677648300000|2023-03-01 05:25:00|||||||||238
1677648600000|2023-03-01 05:30:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|750
1677648900000|2023-03-01 05:35:00|||||||||224
1677649200000|2023-03-01 05:40:00|||||||||651
1677649500000|2023-03-01 05:45:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|662
1677649800000|2023-03-01 05:50:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|932
1677650100000|2023-03-01 05:55:00|11145|11141|11145|11141|11145|11141|11145|11141|78
1677650400000|2023-03-01 06:00:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|1427
1677650700000|2023-03-01 06:05:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|569
1677651000000|2023-03-01 06:10:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|956
1677651300000|2023-03-01 06:15:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|376
1677651600000|2023-03-01 06:20:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|675
1677651900000|2023-03-01 06:25:00|11145|11141|11145|11141|11145|11141|11145|11141|763
1677652200000|2023-03-01 06:30:00|11146.5|11142.5|11146.5|11142.5|11157.5|11153.5|11146.5|11142.5|3792
1677652500000|2023-03-01 06:35:00|11148.1|11144.1|11143.4|11139.4|11148.1|11144.1|11138.7|11134.7|2836
1677652800000|2023-03-01 06:40:00|11145|11141|11143.4|11139.4|11148.1|11144.1|11143.4|11139.4|2298
1677653100000|2023-03-01 06:45:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|1026
1677653400000|2023-03-01 06:50:00|11143.4|11139.4|11140.3|11136.3|11143.4|11139.4|11138.7|11134.7|1759
1677653700000|2023-03-01 06:55:00|11141.1|11137.1|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|781
1677654000000|2023-03-01 07:00:00|11143.4|11139.4|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|2110
1677654300000|2023-03-01 07:05:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|1313
1677654600000|2023-03-01 07:10:00|11141.8|11137.8|11140.3|11136.3|11145|11141|11140.3|11136.3|1158
1677654900000|2023-03-01 07:15:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|305
1677655200000|2023-03-01 07:20:00|11143.4|11139.4|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|918
1677655500000|2023-03-01 07:25:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|1097
1677655800000|2023-03-01 07:30:00|11138.7|11134.7|11132.5|11128.5|11140.3|11136.3|11132.5|11128.5|2994
1677656100000|2023-03-01 07:35:00|11130.9|11126.9|11134|11130|11134|11130|11130.9|11126.9|3657
1677656400000|2023-03-01 07:40:00|11135.6|11131.6|11138.7|11134.7|11138.7|11134.7|11134|11130|3311
1677656700000|2023-03-01 07:45:00|11137.2|11133.2|11140.3|11136.3|11140.3|11136.3|11137.2|11133.2|782
1677657000000|2023-03-01 07:50:00|11138.7|11134.7|11137.2|11133.2|11140.3|11136.3|11137.2|11133.2|906
1677657300000|2023-03-01 07:55:00|11135.6|11131.6|11138.7|11134.7|11140.3|11136.3|11135.6|11131.6|1508
1677657600000|2023-03-01 08:00:00|11137.2|11133.2|11137.2|11133.2|11141.8|11137.8|11135.6|11131.6|2142
1677657900000|2023-03-01 08:05:00|11135.6|11131.6|11132.5|11128.5|11135.6|11131.6|11130.9|11126.9|3502
1677658200000|2023-03-01 08:10:00|11134|11130|11135.6|11131.6|11137.2|11133.2|11134|11130|2144
1677658500000|2023-03-01 08:15:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11135.6|11131.6|2344
1677658800000|2023-03-01 08:20:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11135.6|11131.6|1188
1677659100000|2023-03-01 08:25:00|11137.2|11133.2|11137.2|11133.2|11140.3|11136.3|11137.2|11133.2|1422
1677659400000|2023-03-01 08:30:00|11135.6|11131.6|11138.7|11134.7|11138.7|11134.7|11134|11130|1916
1677659700000|2023-03-01 08:35:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|3788
1677660000000|2023-03-01 08:40:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11134|11130|372
1677660300000|2023-03-01 08:45:00|11134|11130|11129.3|11125.3|11135.6|11131.6|11129.3|11125.3|2842
1677660600000|2023-03-01 08:50:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|8448
1677660900000|2023-03-01 08:55:00|11130.9|11126.9|11134|11130|11135.6|11131.6|11130.9|11126.9|901
1677661200000|2023-03-01 09:00:00|11132.5|11128.5|11141.8|11137.8|11143.4|11139.4|11132.5|11128.5|4624
1677661500000|2023-03-01 09:05:00|11140.3|11136.3|11138.7|11134.7|11141.8|11137.8|11135.6|11131.6|2009
1677661800000|2023-03-01 09:10:00|11137.2|11133.2|11140.3|11136.3|11141.8|11137.8|11137.2|11133.2|964
1677662100000|2023-03-01 09:15:00|11141.8|11137.8|11137.2|11133.2|11141.8|11137.8|11135.6|11131.6|1435
1677662400000|2023-03-01 09:20:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|282
1677662700000|2023-03-01 09:25:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|696
1677663000000|2023-03-01 09:30:00|11138.7|11134.7|11140.3|11136.3|11141.8|11137.8|11137.2|11133.2|1593
1677663300000|2023-03-01 09:35:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|512
1677663600000|2023-03-01 09:40:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|867
1677663900000|2023-03-01 09:45:00|11140.3|11136.3|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|778
1677664200000|2023-03-01 09:50:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|1152
1677664500000|2023-03-01 09:55:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|791
1677664800000|2023-03-01 10:00:00|11137.2|11133.2|11134|11130|11137.2|11133.2|11134|11130|2318
1677665100000|2023-03-01 10:05:00|11135.6|11131.6|11132.5|11128.5|11135.6|11131.6|11130.9|11126.9|3221
1677665400000|2023-03-01 10:10:00|11134|11130|11134|11130|11137.2|11133.2|11134|11130|2975
1677665700000|2023-03-01 10:15:00|11135.6|11131.6|11140.3|11136.3|11140.3|11136.3|11135.6|11131.6|1089
1677666000000|2023-03-01 10:20:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|975
1677666300000|2023-03-01 10:25:00|11138.7|11134.7|11145|11141|11145|11141|11138.7|11134.7|2121
1677666600000|2023-03-01 10:30:00|11143.4|11139.4|11145|11141|11146.5|11142.5|11143.4|11139.4|2528
1677666900000|2023-03-01 10:35:00|11143.4|11139.4|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|1784
1677667200000|2023-03-01 10:40:00|11148.1|11144.1|11145|11141|11148.1|11144.1|11145|11141|1194
1677667500000|2023-03-01 10:45:00|11146.5|11142.5|11143.4|11139.4|11146.5|11142.5|11143.4|11139.4|1524
1677667800000|2023-03-01 10:50:00|11141.8|11137.8|11145|11141|11145|11141|11141.8|11137.8|1277
1677668100000|2023-03-01 10:55:00|11145.8|11141.8|11146.5|11142.5|11148.1|11144.1|11145|11141|658
1677668400000|2023-03-01 11:00:00|11148.1|11144.1|11151.2|11147.2|11151.2|11147.2|11146.5|11142.5|3050
1677668700000|2023-03-01 11:05:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11151.2|11147.2|1450
1677669000000|2023-03-01 11:10:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|1815
1677669300000|2023-03-01 11:15:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11154.3|11150.3|1411
1677669600000|2023-03-01 11:20:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11157.5|11153.5|1492
1677669900000|2023-03-01 11:25:00|11159|11155|11160.6|11156.6|11162.2|11158.2|11159|11155|1681
1677670200000|2023-03-01 11:30:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|960
1677670500000|2023-03-01 11:35:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|1500
1677670800000|2023-03-01 11:40:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|2274
1677671100000|2023-03-01 11:45:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11155.9|11151.9|2052
1677671400000|2023-03-01 11:50:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|2008
1677671700000|2023-03-01 11:55:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|553
1677672000000|2023-03-01 12:00:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|1423
1677672300000|2023-03-01 12:05:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|671
1677672600000|2023-03-01 12:10:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|2720
1677672900000|2023-03-01 12:15:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|1262
1677673200000|2023-03-01 12:20:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|1696
1677673500000|2023-03-01 12:25:00|11147.3|11143.3|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|3181
1677673800000|2023-03-01 12:30:00|11145|11141|11148.1|11144.1|11148.1|11144.1|11145|11141|2115
1677674100000|2023-03-01 12:35:00|||||||||774
1677674400000|2023-03-01 12:40:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|542
1677674700000|2023-03-01 12:45:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|3654
1677675000000|2023-03-01 12:50:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|1674
1677675300000|2023-03-01 12:55:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|2366
1677675600000|2023-03-01 13:00:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|2115
1677675900000|2023-03-01 13:05:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|2405
1677676200000|2023-03-01 13:10:00|11149.7|11145.7|11146.5|11142.5|11151.2|11147.2|11146.5|11142.5|1755
1677676500000|2023-03-01 13:15:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11143.4|11139.4|4812
1677676800000|2023-03-01 13:20:00|11145|11141|11140.3|11136.3|11148.1|11144.1|11140.3|11136.3|5292
1677677100000|2023-03-01 13:25:00|11141.8|11137.8|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|4838
1677677400000|2023-03-01 13:30:00|11137.2|11133.2|11137.2|11133.2|11145|11141|11137.2|11133.2|9794
1677677700000|2023-03-01 13:35:00|11135.6|11131.6|11141.8|11137.8|11145|11141|11135.6|11131.6|5051
1677678000000|2023-03-01 13:40:00|11140.3|11136.3|11135.6|11131.6|11140.3|11136.3|11135.6|11131.6|3744
1677678300000|2023-03-01 13:45:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|3872
1677678600000|2023-03-01 13:50:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11135.6|11131.6|2738
1677678900000|2023-03-01 13:55:00|11137.2|11133.2|11132.5|11128.5|11137.2|11133.2|11132.5|11128.5|3672
1677679200000|2023-03-01 14:00:00|11130.9|11126.9|11135.6|11131.6|11137.2|11133.2|11130.9|11126.9|9596
1677679500000|2023-03-01 14:05:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11134|11130|1957
1677679800000|2023-03-01 14:10:00|11134|11130|11130.9|11126.9|11135.6|11131.6|11130.9|11126.9|4289
1677680100000|2023-03-01 14:15:00|11132.5|11128.5|11130.9|11126.9|11134|11130|11129.3|11125.3|5978
1677680400000|2023-03-01 14:20:00|11132.5|11128.5|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|3903
1677680700000|2023-03-01 14:25:00|11134|11130|11130.9|11126.9|11135.6|11131.6|11127.8|11123.8|10235
1677681000000|2023-03-01 14:30:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|6508
1677681300000|2023-03-01 14:35:00|11130.9|11126.9|11132.5|11128.5|11134|11130|11129.3|11125.3|4160
1677681600000|2023-03-01 14:40:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11127.8|11123.8|4345
1677681900000|2023-03-01 14:45:00|11132.5|11128.5|11137.2|11133.2|11137.2|11133.2|11130.9|11126.9|3785
1677682200000|2023-03-01 14:50:00|11138.7|11134.7|11132.5|11128.5|11138.7|11134.7|11130.9|11126.9|3788
1677682500000|2023-03-01 14:55:00|11134|11130|11130.9|11126.9|11137.2|11133.2|11130.9|11126.9|9371
1677682800000|2023-03-01 15:00:00|11132.5|11128.5|11115.3|11111.3|11143.4|11139.4|11115.3|11111.3|27795
1677683100000|2023-03-01 15:05:00|11113.7|11109.7|11105.9|11101.9|11116.8|11112.8|11098.1|11094.1|30865
1677683400000|2023-03-01 15:10:00|11104.3|11100.3|11099.7|11095.7|11104.3|11100.3|11096.5|11092.5|15791
1677683700000|2023-03-01 15:15:00|11098.1|11094.1|11107.5|11103.5|11107.5|11103.5|11096.5|11092.5|14881
1677684000000|2023-03-01 15:20:00|11105.9|11101.9|11104.3|11100.3|11112.2|11108.2|11101.2|11097.2|13868
1677684300000|2023-03-01 15:25:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11099.7|11095.7|5763
1677684600000|2023-03-01 15:30:00|11105.9|11101.9|11101.2|11097.2|11105.9|11101.9|11099.7|11095.7|5290
1677684900000|2023-03-01 15:35:00|11099.7|11095.7|11099.7|11095.7|11104.3|11100.3|11099.7|11095.7|7892
1677685200000|2023-03-01 15:40:00|11098.1|11094.1|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|5672
1677685500000|2023-03-01 15:45:00|11098.1|11094.1|11101.2|11097.2|11102.8|11098.8|11098.1|11094.1|10600
1677685800000|2023-03-01 15:50:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|7956
1677686100000|2023-03-01 15:55:00|11098.1|11094.1|11105.9|11101.9|11107.5|11103.5|11098.1|11094.1|8884
1677686400000|2023-03-01 16:00:00|11104.3|11100.3|11101.2|11097.2|11105.9|11101.9|11101.2|11097.2|5584
1677686700000|2023-03-01 16:05:00|11099.7|11095.7|11099.7|11095.7|11104.3|11100.3|11098.1|11094.1|11760
1677687000000|2023-03-01 16:10:00|11101.2|11097.2|11109|11105|11109|11105|11101.2|11097.2|9476
1677687300000|2023-03-01 16:15:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11104.3|11100.3|6672
1677687600000|2023-03-01 16:20:00|11105.9|11101.9|11107.5|11103.5|11109|11105|11104.3|11100.3|2680
1677687900000|2023-03-01 16:25:00|11105.9|11101.9|11107.5|11103.5|11109|11105|11105.9|11101.9|3527
1677688200000|2023-03-01 16:30:00|11109|11105|11105.9|11101.9|11109|11105|11104.3|11100.3|5464
1677688500000|2023-03-01 16:35:00|11104.3|11100.3|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|1959
1677688800000|2023-03-01 16:40:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|2448
1677689100000|2023-03-01 16:45:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|3707
1677689400000|2023-03-01 16:50:00|11109|11105|11112.2|11108.2|11113.7|11109.7|11109|11105|6575
1677689700000|2023-03-01 16:55:00|11113.7|11109.7|11113.7|11109.7|11116.8|11112.8|11110.6|11106.6|9015
1677690000000|2023-03-01 17:00:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|3910
1677690300000|2023-03-01 17:05:00|11116.8|11112.8|11120|11116|11120|11116|11116.8|11112.8|3028
1677690600000|2023-03-01 17:10:00|11121.5|11117.5|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|4255
1677690900000|2023-03-01 17:15:00|11116.8|11112.8|11118.4|11114.4|11121.5|11117.5|11116.8|11112.8|4743
1677691200000|2023-03-01 17:20:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|4168
1677691500000|2023-03-01 17:25:00|11115.3|11111.3|11110.6|11106.6|11115.3|11111.3|11110.6|11106.6|3968
1677691800000|2023-03-01 17:30:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1935
1677692100000|2023-03-01 17:35:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|3934
1677692400000|2023-03-01 17:40:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|9130
1677692700000|2023-03-01 17:45:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|1873
1677693000000|2023-03-01 17:50:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|2079
1677693300000|2023-03-01 17:55:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|5480
1677693600000|2023-03-01 18:00:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|3528
1677693900000|2023-03-01 18:05:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|2866
1677694200000|2023-03-01 18:10:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|3215
1677694500000|2023-03-01 18:15:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|2839
1677694800000|2023-03-01 18:20:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|1607
1677695100000|2023-03-01 18:25:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|1427
1677695400000|2023-03-01 18:30:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|2520
1677695700000|2023-03-01 18:35:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|1498
1677696000000|2023-03-01 18:40:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|3031
1677696300000|2023-03-01 18:45:00|11096.5|11092.5|11101.2|11097.2|11101.2|11097.2|11096.5|11092.5|4589
1677696600000|2023-03-01 18:50:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|1146
1677696900000|2023-03-01 18:55:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|2127
1677697200000|2023-03-01 19:00:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|2652
1677697500000|2023-03-01 19:05:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|9548
1677697800000|2023-03-01 19:10:00|11102.8|11098.8|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|9644
1677698100000|2023-03-01 19:15:00|11102.8|11098.8|11099.7|11095.7|11104.3|11100.3|11098.1|11094.1|11720
1677698400000|2023-03-01 19:20:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|1540
1677698700000|2023-03-01 19:25:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|3662
1677699000000|2023-03-01 19:30:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|2236
1677699300000|2023-03-01 19:35:00|11099.7|11095.7|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|2672
1677699600000|2023-03-01 19:40:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|1887
1677699900000|2023-03-01 19:45:00|11101.2|11097.2|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|2639
1677700200000|2023-03-01 19:50:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|2191
1677700500000|2023-03-01 19:55:00|11101.2|11097.2|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|4408
1677700800000|2023-03-01 20:00:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|5708
1677701100000|2023-03-01 20:05:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|528
1677701400000|2023-03-01 20:10:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|1016
1677701700000|2023-03-01 20:15:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|2827
1677702000000|2023-03-01 20:20:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|1612
1677702300000|2023-03-01 20:25:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|798
1677702600000|2023-03-01 20:30:00|11098.1|11094.1|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|3268
1677702900000|2023-03-01 20:35:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|2326
1677703200000|2023-03-01 20:40:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|3388
1677703500000|2023-03-01 20:45:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|2260
1677703800000|2023-03-01 20:50:00|11096.5|11092.5|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|4588
1677704100000|2023-03-01 20:55:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|5504
1677704400000|2023-03-01 21:00:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|6454
1677704700000|2023-03-01 21:05:00|||||||||1504
1677705000000|2023-03-01 21:10:00|||||||||1085
1677705300000|2023-03-01 21:15:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|3777
1677705600000|2023-03-01 21:20:00|11105.1|11101.1|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|2713
1677705900000|2023-03-01 21:25:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11102.8|11098.8|4336
1677706200000|2023-03-01 21:30:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|2817
1677706500000|2023-03-01 21:35:00|11103.6|11099.6|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|1162
1677706800000|2023-03-01 21:40:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|677
1677707100000|2023-03-01 21:45:00|11105.1|11101.1|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|883
1677707400000|2023-03-01 21:50:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|1195
1677707700000|2023-03-01 21:55:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|3271
1677711600000|2023-03-01 23:00:00|11104.3|11100.3|11104.3|11100.3|11109|11105|11104.3|11100.3|1005
1677711900000|2023-03-01 23:05:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|662
1677712200000|2023-03-01 23:10:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|181
1677712500000|2023-03-01 23:15:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|395
1677712800000|2023-03-01 23:20:00|||||||||260
1677713100000|2023-03-01 23:25:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|358
1677713400000|2023-03-01 23:30:00|11104.3|11100.3|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|774
1677713700000|2023-03-01 23:35:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|88
1677714000000|2023-03-01 23:40:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|117
1677714300000|2023-03-01 23:45:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|902
1677714600000|2023-03-01 23:50:00|||||||||158
1677714900000|2023-03-01 23:55:00|||||||||130
1677715200000|2023-03-02 00:00:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|140
1677715500000|2023-03-02 00:05:00|||||||||78
1677715800000|2023-03-02 00:10:00|||||||||1237
1677716100000|2023-03-02 00:15:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|525
1677716400000|2023-03-02 00:20:00|||||||||345
1677716700000|2023-03-02 00:25:00|||||||||207
1677717000000|2023-03-02 00:30:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|543
1677717300000|2023-03-02 00:35:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|643
1677717600000|2023-03-02 00:40:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|241
1677717900000|2023-03-02 00:45:00|11101.2|11097.2|11096.5|11092.5|11101.2|11097.2|11095|11091|3501
1677718200000|2023-03-02 00:50:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|2595
1677718500000|2023-03-02 00:55:00|11093.4|11089.4|11090.3|11086.3|11095|11091|11088.7|11084.7|5110
1677718800000|2023-03-02 01:00:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|2607
1677719100000|2023-03-02 01:05:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|2411
1677719400000|2023-03-02 01:10:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|424
1677719700000|2023-03-02 01:15:00|11090.3|11086.3|11093.4|11089.4|11095|11091|11090.3|11086.3|2437
1677720000000|2023-03-02 01:20:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1106
1677720300000|2023-03-02 01:25:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|1180
1677720600000|2023-03-02 01:30:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|571
1677720900000|2023-03-02 01:35:00|11088.7|11084.7|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|3266
1677721200000|2023-03-02 01:40:00|11086.4|11082.4|11084|11080|11088.7|11084.7|11082.5|11078.5|4006
1677721500000|2023-03-02 01:45:00|11082.5|11078.5|11085.6|11081.6|11087.2|11083.2|11082.5|11078.5|2918
1677721800000|2023-03-02 01:50:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|2027
1677722100000|2023-03-02 01:55:00|11087.2|11083.2|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|3589
1677722400000|2023-03-02 02:00:00|11087.9|11083.9|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1469
1677722700000|2023-03-02 02:05:00|11087.9|11083.9|11091.8|11087.8|11091.8|11087.8|11087.2|11083.2|4495
1677723000000|2023-03-02 02:10:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|425
1677723300000|2023-03-02 02:15:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|3378
1677723600000|2023-03-02 02:20:00|||||||||238
1677723900000|2023-03-02 02:25:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|847
1677724200000|2023-03-02 02:30:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|354
1677724500000|2023-03-02 02:35:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|1652
1677724800000|2023-03-02 02:40:00|||||||||104
1677725100000|2023-03-02 02:45:00|||||||||455
1677725400000|2023-03-02 02:50:00|11084|11080|11084|11080|11084|11080|11084|11080|1337
1677725700000|2023-03-02 02:55:00|||||||||212
1677726000000|2023-03-02 03:00:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|1203
1677726300000|2023-03-02 03:05:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|1411
1677726600000|2023-03-02 03:10:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|3633
1677726900000|2023-03-02 03:15:00|11080.9|11076.9|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|1643
1677727200000|2023-03-02 03:20:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|1145
1677727500000|2023-03-02 03:25:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|701
1677727800000|2023-03-02 03:30:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1704
1677728100000|2023-03-02 03:35:00|11074.7|11070.7|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|3235
1677728400000|2023-03-02 03:40:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1096
1677728700000|2023-03-02 03:45:00|||||||||338
1677729000000|2023-03-02 03:50:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|502
1677729300000|2023-03-02 03:55:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|796
1677729600000|2023-03-02 04:00:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1185
1677729900000|2023-03-02 04:05:00|||||||||385
1677730200000|2023-03-02 04:10:00|||||||||824
1677730500000|2023-03-02 04:15:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|921
1677730800000|2023-03-02 04:20:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|2289
1677731100000|2023-03-02 04:25:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|219
1677731400000|2023-03-02 04:30:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|144
1677731700000|2023-03-02 04:35:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|576
1677732000000|2023-03-02 04:40:00|||||||||55
1677732300000|2023-03-02 04:45:00|||||||||177
1677732600000|2023-03-02 04:50:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|319
1677732900000|2023-03-02 04:55:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|471
1677733200000|2023-03-02 05:00:00|||||||||159
1677733500000|2023-03-02 05:05:00|11082.5|11078.5|11083.3|11079.3|11084|11080|11082.5|11078.5|1139
1677733800000|2023-03-02 05:10:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|159
1677734100000|2023-03-02 05:15:00|||||||||218
1677734400000|2023-03-02 05:20:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|141
1677734700000|2023-03-02 05:25:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|725
1677735000000|2023-03-02 05:30:00|||||||||547
1677735300000|2023-03-02 05:35:00|||||||||228
1677735600000|2023-03-02 05:40:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|291
1677735900000|2023-03-02 05:45:00|||||||||340
1677736200000|2023-03-02 05:50:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|186
1677736500000|2023-03-02 05:55:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|121
1677736800000|2023-03-02 06:00:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|398
1677737100000|2023-03-02 06:05:00|||||||||236
1677737400000|2023-03-02 06:10:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1781
1677737700000|2023-03-02 06:15:00|||||||||207
1677738000000|2023-03-02 06:20:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|851
1677738300000|2023-03-02 06:25:00|||||||||110
1677738600000|2023-03-02 06:30:00|||||||||442
1677738900000|2023-03-02 06:35:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|605
1677739200000|2023-03-02 06:40:00|11080.1|11076.1|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|1537
1677739500000|2023-03-02 06:45:00|11078.6|11074.6|11073.1|11069.1|11078.6|11074.6|11073.1|11069.1|3863
1677739800000|2023-03-02 06:50:00|11074.7|11070.7|11076.2|11072.2|11077.8|11073.8|11073.1|11069.1|2605
1677740100000|2023-03-02 06:55:00|11074.7|11070.7|11070|11066|11074.7|11070.7|11070|11066|2998
1677740400000|2023-03-02 07:00:00|11071.5|11067.5|11070|11066|11073.1|11069.1|11070|11066|3395
1677740700000|2023-03-02 07:05:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|1854
1677741000000|2023-03-02 07:10:00|11068.4|11064.4|11066.8|11062.8|11070|11066|11065.3|11061.3|2264
1677741300000|2023-03-02 07:15:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|3270
1677741600000|2023-03-02 07:20:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|2789
1677741900000|2023-03-02 07:25:00|11070|11066|11073.1|11069.1|11073.1|11069.1|11068.4|11064.4|3621
1677742200000|2023-03-02 07:30:00|11074.7|11070.7|11070|11066|11074.7|11070.7|11070|11066|3203
1677742500000|2023-03-02 07:35:00|11068.4|11064.4|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|747
1677742800000|2023-03-02 07:40:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|2649
1677743100000|2023-03-02 07:45:00|11072.3|11068.3|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1469
1677743400000|2023-03-02 07:50:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11070|11066|974
1677743700000|2023-03-02 07:55:00|11068.4|11064.4|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|2574
1677744000000|2023-03-02 08:00:00|11073.1|11069.1|11074.7|11070.7|11077.8|11073.8|11071.5|11067.5|5697
1677744300000|2023-03-02 08:05:00|11076.2|11072.2|11073.1|11069.1|11076.2|11072.2|11071.5|11067.5|3347
1677744600000|2023-03-02 08:10:00|11074.7|11070.7|11070|11066|11074.7|11070.7|11068.4|11064.4|1596
1677744900000|2023-03-02 08:15:00|11068.4|11064.4|11070|11066|11071.5|11067.5|11068.4|11064.4|1636
1677745200000|2023-03-02 08:20:00|11071.5|11067.5|11076.2|11072.2|11076.2|11072.2|11070|11066|5029
1677745500000|2023-03-02 08:25:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|2255
1677745800000|2023-03-02 08:30:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|2455
1677746100000|2023-03-02 08:35:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|972
1677746400000|2023-03-02 08:40:00|11074.7|11070.7|11079.3|11075.3|11082.5|11078.5|11074.7|11070.7|3586
1677746700000|2023-03-02 08:45:00|11080.9|11076.9|11082.5|11078.5|11084|11080|11079.3|11075.3|2683
1677747000000|2023-03-02 08:50:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|644
1677747300000|2023-03-02 08:55:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|1292
1677747600000|2023-03-02 09:00:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|2093
1677747900000|2023-03-02 09:05:00|11079.3|11075.3|11084|11080|11084|11080|11079.3|11075.3|3951
1677748200000|2023-03-02 09:10:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|1707
1677748500000|2023-03-02 09:15:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|2876
1677748800000|2023-03-02 09:20:00|11082.5|11078.5|11077.8|11073.8|11082.5|11078.5|11077.8|11073.8|661
1677749100000|2023-03-02 09:25:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|664
1677749400000|2023-03-02 09:30:00|11076.2|11072.2|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|1839
1677749700000|2023-03-02 09:35:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|926
1677750000000|2023-03-02 09:40:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1795
1677750300000|2023-03-02 09:45:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1086
1677750600000|2023-03-02 09:50:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|561
1677750900000|2023-03-02 09:55:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|2815
1677751200000|2023-03-02 10:00:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11068.4|11064.4|4994
1677751500000|2023-03-02 10:05:00|11073.1|11069.1|11071.5|11067.5|11074.7|11070.7|11070|11066|1704
1677751800000|2023-03-02 10:10:00|11073.1|11069.1|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|2349
1677752100000|2023-03-02 10:15:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|263
1677752400000|2023-03-02 10:20:00|11076.2|11072.2|11077.8|11073.8|11079.3|11075.3|11074.7|11070.7|2711
1677752700000|2023-03-02 10:25:00|11076.2|11072.2|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|1788
1677753000000|2023-03-02 10:30:00|11077.8|11073.8|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|1348
1677753300000|2023-03-02 10:35:00|11079.3|11075.3|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|1195
1677753600000|2023-03-02 10:40:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11082.5|11078.5|4007
1677753900000|2023-03-02 10:45:00|11085.6|11081.6|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|1968
1677754200000|2023-03-02 10:50:00|11087.2|11083.2|11085.6|11081.6|11088.7|11084.7|11084|11080|2513
1677754500000|2023-03-02 10:55:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|3434
1677754800000|2023-03-02 11:00:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|1155
1677755100000|2023-03-02 11:05:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|2792
1677755400000|2023-03-02 11:10:00|11090.3|11086.3|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|1851
1677755700000|2023-03-02 11:15:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|2023
1677756000000|2023-03-02 11:20:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|492
1677756300000|2023-03-02 11:25:00|11087.2|11083.2|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|1996
1677756600000|2023-03-02 11:30:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11084|11080|1671
1677756900000|2023-03-02 11:35:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1103
1677757200000|2023-03-02 11:40:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11087.2|11083.2|1902
1677757500000|2023-03-02 11:45:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1395
1677757800000|2023-03-02 11:50:00|11087.2|11083.2|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|1503
1677758100000|2023-03-02 11:55:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|1590
1677758400000|2023-03-02 12:00:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|2315
1677758700000|2023-03-02 12:05:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|2581
1677759000000|2023-03-02 12:10:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|1316
1677759300000|2023-03-02 12:15:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|1178
1677759600000|2023-03-02 12:20:00|11091.8|11087.8|11085.6|11081.6|11091.8|11087.8|11084|11080|3467
1677759900000|2023-03-02 12:25:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11080.9|11076.9|2880
1677760200000|2023-03-02 12:30:00|11084|11080|11080.9|11076.9|11084|11080|11076.2|11072.2|5584
1677760500000|2023-03-02 12:35:00|11079.3|11075.3|11077.8|11073.8|11080.9|11076.9|11076.2|11072.2|3297
1677760800000|2023-03-02 12:40:00|11079.3|11075.3|11074.7|11070.7|11079.3|11075.3|11074.7|11070.7|4519
1677761100000|2023-03-02 12:45:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|2848
1677761400000|2023-03-02 12:50:00|11073.1|11069.1|11070|11066|11074.7|11070.7|11068.4|11064.4|6723
1677761700000|2023-03-02 12:55:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|7452
1677762000000|2023-03-02 13:00:00|11070|11066|11073.1|11069.1|11074.7|11070.7|11068.4|11064.4|3544
1677762300000|2023-03-02 13:05:00|11074.7|11070.7|11071.5|11067.5|11076.2|11072.2|11071.5|11067.5|9435
1677762600000|2023-03-02 13:10:00|11070|11066|11068.4|11064.4|11070|11066|11065.3|11061.3|11622
1677762900000|2023-03-02 13:15:00|11070|11066|11066.8|11062.8|11070|11066|11066.8|11062.8|4331
1677763200000|2023-03-02 13:20:00|11068.4|11064.4|11068.4|11064.4|11071.5|11067.5|11066.8|11062.8|8896
1677763500000|2023-03-02 13:25:00|11070|11066|11068.4|11064.4|11071.5|11067.5|11066.8|11062.8|6415
1677763800000|2023-03-02 13:30:00|11066.8|11062.8|11046.5|11042.5|11066.8|11062.8|11045|11041|23180
1677764100000|2023-03-02 13:35:00|11048.1|11044.1|11045|11041|11051.2|11047.2|11041.8|11037.8|21503
1677764400000|2023-03-02 13:40:00|11046.5|11042.5|11054.3|11050.3|11054.3|11050.3|11046.5|11042.5|12298
1677764700000|2023-03-02 13:45:00|11055.9|11051.9|11051.2|11047.2|11055.9|11051.9|11049.7|11045.7|10553
1677765000000|2023-03-02 13:50:00|11049.7|11045.7|11046.5|11042.5|11049.7|11045.7|11043.4|11039.4|7182
1677765300000|2023-03-02 13:55:00|11048.1|11044.1|11043.4|11039.4|11048.1|11044.1|11041.8|11037.8|9308
1677765600000|2023-03-02 14:00:00|11045|11041|11052.8|11048.8|11054.3|11050.3|11045|11041|10256
1677765900000|2023-03-02 14:05:00|11051.2|11047.2|11052.8|11048.8|11054.3|11050.3|11049.7|11045.7|6831
1677766200000|2023-03-02 14:10:00|11054.3|11050.3|11060.6|11056.6|11060.6|11056.6|11052.8|11048.8|9850
1677766500000|2023-03-02 14:15:00|11062.2|11058.2|11054.3|11050.3|11062.2|11058.2|11052.8|11048.8|6676
1677766800000|2023-03-02 14:20:00|11052.8|11048.8|11057.5|11053.5|11059|11055|11052.8|11048.8|4980
1677767100000|2023-03-02 14:25:00|11055.9|11051.9|11048.1|11044.1|11055.9|11051.9|11048.1|11044.1|5796
1677767400000|2023-03-02 14:30:00|11049.7|11045.7|11059|11055|11059|11055|11048.1|11044.1|8867
1677767700000|2023-03-02 14:35:00|11057.5|11053.5|11060.6|11056.6|11060.6|11056.6|11054.3|11050.3|7406
1677768000000|2023-03-02 14:40:00|11059|11055|11054.3|11050.3|11060.6|11056.6|11052.8|11048.8|10402
1677768300000|2023-03-02 14:45:00|11052.8|11048.8|11057.5|11053.5|11059|11055|11051.2|11047.2|4591
1677768600000|2023-03-02 14:50:00|11055.9|11051.9|11059|11055|11060.6|11056.6|11055.9|11051.9|4476
1677768900000|2023-03-02 14:55:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11057.5|11053.5|6568
1677769200000|2023-03-02 15:00:00|11062.2|11058.2|11057.5|11053.5|11065.3|11061.3|11055.9|11051.9|8210
1677769500000|2023-03-02 15:05:00|11055.9|11051.9|11054.3|11050.3|11057.5|11053.5|11051.2|11047.2|8180
1677769800000|2023-03-02 15:10:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|6755
1677770100000|2023-03-02 15:15:00|11052.8|11048.8|11049.7|11045.7|11055.9|11051.9|11049.7|11045.7|5722
1677770400000|2023-03-02 15:20:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|3132
1677770700000|2023-03-02 15:25:00|11049.7|11045.7|11051.2|11047.2|11052.8|11048.8|11048.1|11044.1|4974
1677771000000|2023-03-02 15:30:00|11049.7|11045.7|11052.8|11048.8|11054.3|11050.3|11049.7|11045.7|5351
1677771300000|2023-03-02 15:35:00|11051.2|11047.2|11052.8|11048.8|11057.5|11053.5|11051.2|11047.2|7353
1677771600000|2023-03-02 15:40:00|11054.3|11050.3|11049.7|11045.7|11054.3|11050.3|11048.1|11044.1|5046
1677771900000|2023-03-02 15:45:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|4550
1677772200000|2023-03-02 15:50:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11049.7|11045.7|2907
1677772500000|2023-03-02 15:55:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|7045
1677772800000|2023-03-02 16:00:00|11052.8|11048.8|11057.5|11053.5|11057.5|11053.5|11052.8|11048.8|6728
1677773100000|2023-03-02 16:05:00|11059|11055|11060.6|11056.6|11062.2|11058.2|11059|11055|3620
1677773400000|2023-03-02 16:10:00|11059|11055|11059|11055|11059|11055|11059|11055|2337
1677773700000|2023-03-02 16:15:00|11057.5|11053.5|11054.3|11050.3|11059|11055|11054.3|11050.3|2389
1677774000000|2023-03-02 16:20:00|11055.9|11051.9|11051.2|11047.2|11055.9|11051.9|11051.2|11047.2|2495
1677774300000|2023-03-02 16:25:00|11052.8|11048.8|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|4430
1677774600000|2023-03-02 16:30:00|11048.1|11044.1|11051.2|11047.2|11052.8|11048.8|11048.1|11044.1|4144
1677774900000|2023-03-02 16:35:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|3826
1677775200000|2023-03-02 16:40:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|2754
1677775500000|2023-03-02 16:45:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|1569
1677775800000|2023-03-02 16:50:00|11051.2|11047.2|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|2955
1677776100000|2023-03-02 16:55:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|4897
1677776400000|2023-03-02 17:00:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|1344
1677776700000|2023-03-02 17:05:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|809
1677777000000|2023-03-02 17:10:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|1357
1677777300000|2023-03-02 17:15:00|11045|11041|11041.8|11037.8|11045|11041|11041.8|11037.8|5250
1677777600000|2023-03-02 17:20:00|11043.4|11039.4|11048.1|11044.1|11048.1|11044.1|11043.4|11039.4|4667
1677777900000|2023-03-02 17:25:00|11046.5|11042.5|11045|11041|11048.1|11044.1|11045|11041|1927
1677778200000|2023-03-02 17:30:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11043.4|11039.4|4590
1677778500000|2023-03-02 17:35:00|11043.4|11039.4|11048.1|11044.1|11048.1|11044.1|11043.4|11039.4|2934
1677778800000|2023-03-02 17:40:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|2408
1677779100000|2023-03-02 17:45:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|1251
1677779400000|2023-03-02 17:50:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|2697
1677779700000|2023-03-02 17:55:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|1256
1677780000000|2023-03-02 18:00:00|11051.2|11047.2|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|701
1677780300000|2023-03-02 18:05:00|||||||||1697
1677780600000|2023-03-02 18:10:00|11049.7|11045.7|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|1470
1677780900000|2023-03-02 18:15:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|2367
1677781200000|2023-03-02 18:20:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|319
1677781500000|2023-03-02 18:25:00|||||||||1280
1677781800000|2023-03-02 18:30:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|2434
1677782100000|2023-03-02 18:35:00|11051.2|11047.2|11055.9|11051.9|11057.5|11053.5|11049.7|11045.7|11314
1677782400000|2023-03-02 18:40:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|2568
1677782700000|2023-03-02 18:45:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|2411
1677783000000|2023-03-02 18:50:00|11057.5|11053.5|11059|11055|11060.6|11056.6|11057.5|11053.5|5329
1677783300000|2023-03-02 18:55:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|1641
1677783600000|2023-03-02 19:00:00|11060.6|11056.6|11060.6|11056.6|11063.7|11059.7|11059|11055|4769
1677783900000|2023-03-02 19:05:00|11059|11055|11057.5|11053.5|11059|11055|11055.9|11051.9|3368
1677784200000|2023-03-02 19:10:00|11055.9|11051.9|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|4836
1677784500000|2023-03-02 19:15:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|1192
1677784800000|2023-03-02 19:20:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|3487
1677785100000|2023-03-02 19:25:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1856
1677785400000|2023-03-02 19:30:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|3484
1677785700000|2023-03-02 19:35:00|11054.3|11050.3|11052.8|11048.8|11055.9|11051.9|11051.2|11047.2|2892
1677786000000|2023-03-02 19:40:00|11051.2|11047.2|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|2235
1677786300000|2023-03-02 19:45:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|7321
1677786600000|2023-03-02 19:50:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|3204
1677786900000|2023-03-02 19:55:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|6590
1677787200000|2023-03-02 20:00:00|11051.2|11047.2|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|4923
1677787500000|2023-03-02 20:05:00|11049.7|11045.7|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|3227
1677787800000|2023-03-02 20:10:00|11051.2|11047.2|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|3488
1677788100000|2023-03-02 20:15:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|2420
1677788400000|2023-03-02 20:20:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|1651
1677788700000|2023-03-02 20:25:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|1413
1677789000000|2023-03-02 20:30:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|3403
1677789300000|2023-03-02 20:35:00|11054.3|11050.3|11057.5|11053.5|11059|11055|11054.3|11050.3|2543
1677789600000|2023-03-02 20:40:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|5246
1677789900000|2023-03-02 20:45:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|2753
1677790200000|2023-03-02 20:50:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|1712
1677790500000|2023-03-02 20:55:00|11052.8|11048.8|11055.9|11051.9|11057.5|11053.5|11048.1|11044.1|11634
1677790800000|2023-03-02 21:00:00|11056.7|11052.7|11057.5|11053.5|11057.5|11053.5|11051.2|11047.2|8026
1677791100000|2023-03-02 21:05:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1844
1677791400000|2023-03-02 21:10:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|3280
1677791700000|2023-03-02 21:15:00|11055.9|11051.9|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|1755
1677792000000|2023-03-02 21:20:00|11052.8|11048.8|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|4452
1677792300000|2023-03-02 21:25:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|11840
1677792600000|2023-03-02 21:30:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|2954
1677792900000|2023-03-02 21:35:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1075
1677793200000|2023-03-02 21:40:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1691
1677793500000|2023-03-02 21:45:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|2920
1677793800000|2023-03-02 21:50:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|1683
1677794100000|2023-03-02 21:55:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|3377
1677798000000|2023-03-02 23:00:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|464
1677798300000|2023-03-02 23:05:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|272
1677798600000|2023-03-02 23:10:00|11056.7|11052.7|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|397
1677798900000|2023-03-02 23:15:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|306
1677799200000|2023-03-02 23:20:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|298
1677799500000|2023-03-02 23:25:00|||||||||282
1677799800000|2023-03-02 23:30:00|11057.5|11053.5|11055.9|11051.9|11059|11055|11055.9|11051.9|634
1677800100000|2023-03-02 23:35:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|929
1677800400000|2023-03-02 23:40:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|2402
1677800700000|2023-03-02 23:45:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|481
1677801000000|2023-03-02 23:50:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1079
1677801300000|2023-03-02 23:55:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|444
1677801600000|2023-03-03 00:00:00|11052.8|11048.8|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|820
1677801900000|2023-03-03 00:05:00|11057.5|11053.5|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|511
1677802200000|2023-03-03 00:10:00|11055.9|11051.9|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|202
1677802500000|2023-03-03 00:15:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|766
1677802800000|2023-03-03 00:20:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|78
1677803100000|2023-03-03 00:25:00|11054.3|11050.3|11051.2|11047.2|11055.9|11051.9|11051.2|11047.2|1421
1677803400000|2023-03-03 00:30:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|1174
1677803700000|2023-03-03 00:35:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|897
1677804000000|2023-03-03 00:40:00|||||||||71
1677804300000|2023-03-03 00:45:00|||||||||460
1677804600000|2023-03-03 00:50:00|11051.2|11047.2|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|657
1677804900000|2023-03-03 00:55:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|829
1677805200000|2023-03-03 01:00:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|672
1677805500000|2023-03-03 01:05:00|11055.9|11051.9|11059|11055|11059|11055|11055.9|11051.9|1402
1677805800000|2023-03-03 01:10:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|3165
1677806100000|2023-03-03 01:15:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|1036
1677806400000|2023-03-03 01:20:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|1751
1677806700000|2023-03-03 01:25:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|1577
1677807000000|2023-03-03 01:30:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|692
1677807300000|2023-03-03 01:35:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|2774
1677807600000|2023-03-03 01:40:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|962
1677807900000|2023-03-03 01:45:00|||||||||357
1677808200000|2023-03-03 01:50:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|447
1677808500000|2023-03-03 01:55:00|||||||||75
1677808800000|2023-03-03 02:00:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|1219
1677809100000|2023-03-03 02:05:00|11062.2|11058.2|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|3958
1677809400000|2023-03-03 02:10:00|11059|11055|11059|11055|11059|11055|11059|11055|310
1677809700000|2023-03-03 02:15:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|404
1677810000000|2023-03-03 02:20:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|93
1677810300000|2023-03-03 02:25:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|443
1677810600000|2023-03-03 02:30:00|||||||||50
1677810900000|2023-03-03 02:35:00|||||||||815
1677811200000|2023-03-03 02:40:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|706
1677811500000|2023-03-03 02:45:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|1100
1677811800000|2023-03-03 02:50:00|||||||||25
1677812100000|2023-03-03 02:55:00|||||||||375
1677812400000|2023-03-03 03:00:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|730
1677812700000|2023-03-03 03:05:00|11059|11055|11059|11055|11059|11055|11059|11055|208
1677813000000|2023-03-03 03:10:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|316
1677813300000|2023-03-03 03:15:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|205
1677813600000|2023-03-03 03:20:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|142
1677813900000|2023-03-03 03:25:00|||||||||405
1677814200000|2023-03-03 03:30:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|131
1677814500000|2023-03-03 03:35:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1086
1677814800000|2023-03-03 03:40:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|375
1677815100000|2023-03-03 03:45:00|||||||||284
1677815400000|2023-03-03 03:50:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|138
1677815700000|2023-03-03 03:55:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|413
1677816000000|2023-03-03 04:00:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|324
1677816300000|2023-03-03 04:05:00|||||||||34
1677816600000|2023-03-03 04:10:00|||||||||271
1677816900000|2023-03-03 04:15:00|||||||||31
1677817200000|2023-03-03 04:20:00|||||||||381
1677817500000|2023-03-03 04:25:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|331
1677817800000|2023-03-03 04:30:00|||||||||17
1677818100000|2023-03-03 04:35:00|||||||||214
1677818400000|2023-03-03 04:40:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|137
1677818700000|2023-03-03 04:45:00|||||||||109
1677819000000|2023-03-03 04:50:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|829
1677819300000|2023-03-03 04:55:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|227
1677819600000|2023-03-03 05:00:00|||||||||185
1677819900000|2023-03-03 05:05:00|||||||||20
1677820200000|2023-03-03 05:10:00|||||||||74
1677820500000|2023-03-03 05:15:00|||||||||64
1677820800000|2023-03-03 05:20:00|||||||||21
1677821100000|2023-03-03 05:25:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|331
1677821400000|2023-03-03 05:30:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|163
1677821700000|2023-03-03 05:35:00|||||||||646
1677822000000|2023-03-03 05:40:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|257
1677822300000|2023-03-03 05:45:00|||||||||155
1677822600000|2023-03-03 05:50:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|475
1677822900000|2023-03-03 05:55:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|590
1677823200000|2023-03-03 06:00:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|3100
1677823500000|2023-03-03 06:05:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1799
1677823800000|2023-03-03 06:10:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|926
1677824100000|2023-03-03 06:15:00|11070|11066|11070|11066|11070|11066|11070|11066|531
1677824400000|2023-03-03 06:20:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|723
1677824700000|2023-03-03 06:25:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|1680
1677825000000|2023-03-03 06:30:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1928
1677825300000|2023-03-03 06:35:00|||||||||678
1677825600000|2023-03-03 06:40:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|764
1677825900000|2023-03-03 06:45:00|||||||||161
1677826200000|2023-03-03 06:50:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|4960
1677826500000|2023-03-03 06:55:00|||||||||688
1677826800000|2023-03-03 07:00:00|11074.7|11070.7|11070.8|11066.8|11076.2|11072.2|11070|11066|3699
1677827100000|2023-03-03 07:05:00|11070|11066|11070|11066|11073.1|11069.1|11070|11066|1186
1677827400000|2023-03-03 07:10:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|786
1677827700000|2023-03-03 07:15:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|629
1677828000000|2023-03-03 07:20:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|1116
1677828300000|2023-03-03 07:25:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|2576
1677828600000|2023-03-03 07:30:00|11066.8|11062.8|11070|11066|11070|11066|11066.8|11062.8|1563
1677828900000|2023-03-03 07:35:00|11068.4|11064.4|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|2082
1677829200000|2023-03-03 07:40:00|11063.7|11059.7|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|755
1677829500000|2023-03-03 07:45:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11066.8|11062.8|768
1677829800000|2023-03-03 07:50:00|11066.8|11062.8|11068.4|11064.4|11070|11066|11066.8|11062.8|5098
1677830100000|2023-03-03 07:55:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|407
1677830400000|2023-03-03 08:00:00|11068.4|11064.4|11073.1|11069.1|11073.1|11069.1|11068.4|11064.4|1784
1677830700000|2023-03-03 08:05:00|11074.7|11070.7|11079.3|11075.3|11080.9|11076.9|11074.7|11070.7|9624
1677831000000|2023-03-03 08:10:00|11080.9|11076.9|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|2748
1677831300000|2023-03-03 08:15:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1440
1677831600000|2023-03-03 08:20:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1269
1677831900000|2023-03-03 08:25:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|2313
1677832200000|2023-03-03 08:30:00|11079.3|11075.3|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|1341
1677832500000|2023-03-03 08:35:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|7791
1677832800000|2023-03-03 08:40:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|3415
1677833100000|2023-03-03 08:45:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|723
1677833400000|2023-03-03 08:50:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1257
1677833700000|2023-03-03 08:55:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1225
1677834000000|2023-03-03 09:00:00|11074.7|11070.7|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|1148
1677834300000|2023-03-03 09:05:00|11079.3|11075.3|11084|11080|11084|11080|11079.3|11075.3|3062
1677834600000|2023-03-03 09:10:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11082.5|11078.5|5354
1677834900000|2023-03-03 09:15:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11082.5|11078.5|2925
1677835200000|2023-03-03 09:20:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11082.5|11078.5|653
1677835500000|2023-03-03 09:25:00|11085.6|11081.6|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|1632
1677835800000|2023-03-03 09:30:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|1850
1677836100000|2023-03-03 09:35:00|11088.7|11084.7|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|1208
1677836400000|2023-03-03 09:40:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1806
1677836700000|2023-03-03 09:45:00|11087.9|11083.9|11090.3|11086.3|11090.3|11086.3|11087.9|11083.9|1527
1677837000000|2023-03-03 09:50:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1500
1677837300000|2023-03-03 09:55:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|3788
1677837600000|2023-03-03 10:00:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|4880
1677837900000|2023-03-03 10:05:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|2709
1677838200000|2023-03-03 10:10:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11091.8|11087.8|1669
1677838500000|2023-03-03 10:15:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1406
1677838800000|2023-03-03 10:20:00|11092.6|11088.6|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1044
1677839100000|2023-03-03 10:25:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|855
1677839400000|2023-03-03 10:30:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11090.3|11086.3|2848
1677839700000|2023-03-03 10:35:00|11095|11091|11091.8|11087.8|11095|11091|11090.3|11086.3|3968
1677840000000|2023-03-03 10:40:00|11090.3|11086.3|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|3519
1677840300000|2023-03-03 10:45:00|11093.4|11089.4|11088.7|11084.7|11093.4|11089.4|11088.7|11084.7|826
1677840600000|2023-03-03 10:50:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11086.4|11082.4|1699
1677840900000|2023-03-03 10:55:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1607
1677841200000|2023-03-03 11:00:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|2584
1677841500000|2023-03-03 11:05:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|515
1677841800000|2023-03-03 11:10:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|427
1677842100000|2023-03-03 11:15:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|507
1677842400000|2023-03-03 11:20:00|11091.1|11087.1|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|622
1677842700000|2023-03-03 11:25:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|1000
1677843000000|2023-03-03 11:30:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|854
1677843300000|2023-03-03 11:35:00|||||||||544
1677843600000|2023-03-03 11:40:00|11087.9|11083.9|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|2169
1677843900000|2023-03-03 11:45:00|11089.5|11085.5|11090.3|11086.3|11090.3|11086.3|11089.5|11085.5|2222
1677844200000|2023-03-03 11:50:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|1473
1677844500000|2023-03-03 11:55:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1044
1677844800000|2023-03-03 12:00:00|11091.8|11087.8|11087.2|11083.2|11091.8|11087.8|11087.2|11083.2|1452
1677845100000|2023-03-03 12:05:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|3672
1677845400000|2023-03-03 12:10:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1675
1677845700000|2023-03-03 12:15:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11084|11080|2725
1677846000000|2023-03-03 12:20:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|1331
1677846300000|2023-03-03 12:25:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1385
1677846600000|2023-03-03 12:30:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1859
1677846900000|2023-03-03 12:35:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1264
1677847200000|2023-03-03 12:40:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|1707
1677847500000|2023-03-03 12:45:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|913
1677847800000|2023-03-03 12:50:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|2178
1677848100000|2023-03-03 12:55:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|2624
1677848400000|2023-03-03 13:00:00|11079.3|11075.3|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|3226
1677848700000|2023-03-03 13:05:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|3040
1677849000000|2023-03-03 13:10:00|11076.2|11072.2|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|2065
1677849300000|2023-03-03 13:15:00|11079.3|11075.3|11084|11080|11084|11080|11079.3|11075.3|2390
1677849600000|2023-03-03 13:20:00|11082.5|11078.5|11088.7|11084.7|11088.7|11084.7|11082.5|11078.5|4416
1677849900000|2023-03-03 13:25:00|11090.3|11086.3|11087.2|11083.2|11091.8|11087.8|11087.2|11083.2|6979
1677850200000|2023-03-03 13:30:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11087.2|11083.2|2600
1677850500000|2023-03-03 13:35:00|11090.3|11086.3|11095|11091|11095|11091|11090.3|11086.3|2333
1677850800000|2023-03-03 13:40:00|11096.5|11092.5|11102.8|11098.8|11104.3|11100.3|11095|11091|6700
1677851100000|2023-03-03 13:45:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11101.2|11097.2|8351
1677851400000|2023-03-03 13:50:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|6018
1677851700000|2023-03-03 13:55:00|11101.2|11097.2|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|5939
1677852000000|2023-03-03 14:00:00|11104.3|11100.3|11110.6|11106.6|11110.6|11106.6|11102.8|11098.8|8272
1677852300000|2023-03-03 14:05:00|11109|11105|11105.9|11101.9|11110.6|11106.6|11104.3|11100.3|4360
1677852600000|2023-03-03 14:10:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|9882
1677852900000|2023-03-03 14:15:00|11107.5|11103.5|11101.2|11097.2|11107.5|11103.5|11101.2|11097.2|7161
1677853200000|2023-03-03 14:20:00|11102.8|11098.8|11101.2|11097.2|11104.3|11100.3|11099.7|11095.7|4019
1677853500000|2023-03-03 14:25:00|11099.7|11095.7|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|5982
1677853800000|2023-03-03 14:30:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|5751
1677854100000|2023-03-03 14:35:00|11098.1|11094.1|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|6056
1677854400000|2023-03-03 14:40:00|11098.1|11094.1|11098.1|11094.1|11101.2|11097.2|11096.5|11092.5|4016
1677854700000|2023-03-03 14:45:00|11096.5|11092.5|11101.2|11097.2|11102.8|11098.8|11096.5|11092.5|4440
1677855000000|2023-03-03 14:50:00|11099.7|11095.7|11095|11091|11101.2|11097.2|11095|11091|9304
1677855300000|2023-03-03 14:55:00|11096.5|11092.5|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|5281
1677855600000|2023-03-03 15:00:00|11087.9|11083.9|11073.1|11069.1|11092.6|11088.6|11068.4|11064.4|23557
1677855900000|2023-03-03 15:05:00|11071.5|11067.5|11080.9|11076.9|11080.9|11076.9|11068.4|11064.4|14081
1677856200000|2023-03-03 15:10:00|11079.3|11075.3|11082.5|11078.5|11082.5|11078.5|11076.2|11072.2|8948
1677856500000|2023-03-03 15:15:00|11084|11080|11084|11080|11087.2|11083.2|11080.9|11076.9|10453
1677856800000|2023-03-03 15:20:00|11082.5|11078.5|11090.3|11086.3|11090.3|11086.3|11080.9|11076.9|5553
1677857100000|2023-03-03 15:25:00|11091.8|11087.8|11090.3|11086.3|11093.4|11089.4|11085.6|11081.6|7693
1677857400000|2023-03-03 15:30:00|11088.7|11084.7|11077.8|11073.8|11088.7|11084.7|11077.8|11073.8|6741
1677857700000|2023-03-03 15:35:00|11079.3|11075.3|11077.8|11073.8|11082.5|11078.5|11077.8|11073.8|5458
1677858000000|2023-03-03 15:40:00|11076.2|11072.2|11080.9|11076.9|11082.5|11078.5|11076.2|11072.2|3431
1677858300000|2023-03-03 15:45:00|11079.3|11075.3|11074.7|11070.7|11080.9|11076.9|11074.7|11070.7|4402
1677858600000|2023-03-03 15:50:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11068.4|11064.4|6642
1677858900000|2023-03-03 15:55:00|11073.1|11069.1|11073.1|11069.1|11079.3|11075.3|11071.5|11067.5|9215
1677859200000|2023-03-03 16:00:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|8033
1677859500000|2023-03-03 16:05:00|11074.7|11070.7|11076.2|11072.2|11079.3|11075.3|11074.7|11070.7|3945
1677859800000|2023-03-03 16:10:00|11077.8|11073.8|11080.9|11076.9|11082.5|11078.5|11076.2|11072.2|6091
1677860100000|2023-03-03 16:15:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|3874
1677860400000|2023-03-03 16:20:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11082.5|11078.5|2759
1677860700000|2023-03-03 16:25:00|11085.6|11081.6|11087.2|11083.2|11088.7|11084.7|11082.5|11078.5|9339
1677861000000|2023-03-03 16:30:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|5475
1677861300000|2023-03-03 16:35:00|11091.8|11087.8|11085.6|11081.6|11091.8|11087.8|11085.6|11081.6|2293
1677861600000|2023-03-03 16:40:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|2990
1677861900000|2023-03-03 16:45:00|11088.7|11084.7|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|2092
1677862200000|2023-03-03 16:50:00|11090.3|11086.3|11095|11091|11096.5|11092.5|11090.3|11086.3|2417
1677862500000|2023-03-03 16:55:00|11096.5|11092.5|11098.1|11094.1|11099.7|11095.7|11095|11091|3993
1677862800000|2023-03-03 17:00:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11093.4|11089.4|2898
1677863100000|2023-03-03 17:05:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|1230
1677863400000|2023-03-03 17:10:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11093.4|11089.4|2364
1677863700000|2023-03-03 17:15:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|780
1677864000000|2023-03-03 17:20:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|1072
1677864300000|2023-03-03 17:25:00|11096.5|11092.5|11099.7|11095.7|11099.7|11095.7|11095|11091|2220
1677864600000|2023-03-03 17:30:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|976
1677864900000|2023-03-03 17:35:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1266
1677865200000|2023-03-03 17:40:00|11101.2|11097.2|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|3952
1677865500000|2023-03-03 17:45:00|11102.8|11098.8|11099.7|11095.7|11104.3|11100.3|11098.1|11094.1|3809
1677865800000|2023-03-03 17:50:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|780
1677866100000|2023-03-03 17:55:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|2166
1677866400000|2023-03-03 18:00:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|626
1677866700000|2023-03-03 18:05:00|11101.2|11097.2|11105.9|11101.9|11105.9|11101.9|11101.2|11097.2|4346
1677867000000|2023-03-03 18:10:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11105.9|11101.9|3531
1677867300000|2023-03-03 18:15:00|11109|11105|11109|11105|11109|11105|11109|11105|2670
1677867600000|2023-03-03 18:20:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|2595
1677867900000|2023-03-03 18:25:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|2742
1677868200000|2023-03-03 18:30:00|11107.5|11103.5|11109|11105|11110.6|11106.6|11107.5|11103.5|5817
1677868500000|2023-03-03 18:35:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|4354
1677868800000|2023-03-03 18:40:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|1047
1677869100000|2023-03-03 18:45:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|352
1677869400000|2023-03-03 18:50:00|11109|11105|11109|11105|11109|11105|11109|11105|482
1677869700000|2023-03-03 18:55:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|3047
1677870000000|2023-03-03 19:00:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|2123
1677870300000|2023-03-03 19:05:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|1763
1677870600000|2023-03-03 19:10:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|1122
1677870900000|2023-03-03 19:15:00|11110.6|11106.6|11105.9|11101.9|11112.2|11108.2|11105.9|11101.9|4523
1677871200000|2023-03-03 19:20:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|3723
1677871500000|2023-03-03 19:25:00|||||||||2918
1677871800000|2023-03-03 19:30:00|11104.3|11100.3|11109|11105|11109|11105|11104.3|11100.3|4753
1677872100000|2023-03-03 19:35:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|1156
1677872400000|2023-03-03 19:40:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|2000
1677872700000|2023-03-03 19:45:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|1217
1677873000000|2023-03-03 19:50:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|2177
1677873300000|2023-03-03 19:55:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|7570
1677873600000|2023-03-03 20:00:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|4654
1677873900000|2023-03-03 20:05:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|2089
1677874200000|2023-03-03 20:10:00|11109|11105|11109|11105|11109|11105|11109|11105|2301
1677874500000|2023-03-03 20:15:00|11107.5|11103.5|11105.9|11101.9|11109|11105|11105.9|11101.9|3048
1677874800000|2023-03-03 20:20:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11105.9|11101.9|1749
1677875100000|2023-03-03 20:25:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|1551
1677875400000|2023-03-03 20:30:00|||||||||334
1677875700000|2023-03-03 20:35:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|1518
1677876000000|2023-03-03 20:40:00|||||||||847
1677876300000|2023-03-03 20:45:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|1715
1677876600000|2023-03-03 20:50:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|2976
1677876900000|2023-03-03 20:55:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|3995
1677877200000|2023-03-03 21:00:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|6613
1677877500000|2023-03-03 21:05:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1320
1677877800000|2023-03-03 21:10:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|623
1677878100000|2023-03-03 21:15:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|931
1677878400000|2023-03-03 21:20:00|||||||||1433
1677878700000|2023-03-03 21:25:00|||||||||173
1677879000000|2023-03-03 21:30:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1071
1677879300000|2023-03-03 21:35:00|||||||||447
1677879600000|2023-03-03 21:40:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1108
1677879900000|2023-03-03 21:45:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|2112
1677880200000|2023-03-03 21:50:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1502
1677880500000|2023-03-03 21:55:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|2106
1678057200000|2023-03-05 23:00:00|11110.6|11106.6|11112.2|11108.2|11112.9|11108.9|11105.9|11101.9|2508
1678057500000|2023-03-05 23:05:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11107.5|11103.5|1958
1678057800000|2023-03-05 23:10:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|650
1678058100000|2023-03-05 23:15:00|||||||||558
1678058400000|2023-03-05 23:20:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|385
1678058700000|2023-03-05 23:25:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|530
1678059000000|2023-03-05 23:30:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|509
1678059300000|2023-03-05 23:35:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|493
1678059600000|2023-03-05 23:40:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|149
1678059900000|2023-03-05 23:45:00|||||||||244
1678060200000|2023-03-05 23:50:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|531
1678060500000|2023-03-05 23:55:00|||||||||192
1678060800000|2023-03-06 00:00:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|235
1678061100000|2023-03-06 00:05:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|421
1678061400000|2023-03-06 00:10:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11113.7|11109.7|1987
1678061700000|2023-03-06 00:15:00|11117.6|11113.6|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1500
1678062000000|2023-03-06 00:20:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|625
1678062300000|2023-03-06 00:25:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|1926
1678062600000|2023-03-06 00:30:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|747
1678062900000|2023-03-06 00:35:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1281
1678063200000|2023-03-06 00:40:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|615
1678063500000|2023-03-06 00:45:00|||||||||139
1678063800000|2023-03-06 00:50:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|376
1678064100000|2023-03-06 00:55:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|664
1678064400000|2023-03-06 01:00:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|458
1678064700000|2023-03-06 01:05:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1376
1678065000000|2023-03-06 01:10:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|569
1678065300000|2023-03-06 01:15:00|||||||||101
1678065600000|2023-03-06 01:20:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|1034
1678065900000|2023-03-06 01:25:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|756
1678066200000|2023-03-06 01:30:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|1389
1678066500000|2023-03-06 01:35:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|1585
1678066800000|2023-03-06 01:40:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|419
1678067100000|2023-03-06 01:45:00|11122.3|11118.3|11120|11116|11122.3|11118.3|11120|11116|1176
1678067400000|2023-03-06 01:50:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1343
1678067700000|2023-03-06 01:55:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|529
1678068000000|2023-03-06 02:00:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|614
1678068300000|2023-03-06 02:05:00|11120|11116|11120|11116|11120|11116|11120|11116|370
1678068600000|2023-03-06 02:10:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|706
1678068900000|2023-03-06 02:15:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|502
1678069200000|2023-03-06 02:20:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|151
1678069500000|2023-03-06 02:25:00|||||||||261
1678069800000|2023-03-06 02:30:00|11119.2|11115.2|11120|11116|11120|11116|11118.4|11114.4|386
1678070100000|2023-03-06 02:35:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|343
1678070400000|2023-03-06 02:40:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|619
1678070700000|2023-03-06 02:45:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|365
1678071000000|2023-03-06 02:50:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|102
1678071300000|2023-03-06 02:55:00|||||||||325
1678071600000|2023-03-06 03:00:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|646
1678071900000|2023-03-06 03:05:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|474
1678072200000|2023-03-06 03:10:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|858
1678072500000|2023-03-06 03:15:00|||||||||242
1678072800000|2023-03-06 03:20:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|1213
1678073100000|2023-03-06 03:25:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|352
1678073400000|2023-03-06 03:30:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|390
1678073700000|2023-03-06 03:35:00|11126.2|11122.2|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|519
1678074000000|2023-03-06 03:40:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|321
1678074300000|2023-03-06 03:45:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|462
1678074600000|2023-03-06 03:50:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|508
1678074900000|2023-03-06 03:55:00|11130.9|11126.9|11129.3|11125.3|11132.5|11128.5|11129.3|11125.3|1290
1678075200000|2023-03-06 04:00:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|901
1678075500000|2023-03-06 04:05:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|874
1678075800000|2023-03-06 04:10:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|128
1678076100000|2023-03-06 04:15:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|635
1678076400000|2023-03-06 04:20:00|11127.8|11123.8|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|381
1678076700000|2023-03-06 04:25:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1572
1678077000000|2023-03-06 04:30:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|124
1678077300000|2023-03-06 04:35:00|||||||||93
1678077600000|2023-03-06 04:40:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|128
1678077900000|2023-03-06 04:45:00|||||||||76
1678078200000|2023-03-06 04:50:00|||||||||34
1678078500000|2023-03-06 04:55:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|132
1678078800000|2023-03-06 05:00:00|||||||||11
1678079100000|2023-03-06 05:05:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|161
1678079400000|2023-03-06 05:10:00|||||||||403
1678079700000|2023-03-06 05:15:00|||||||||170
1678080000000|2023-03-06 05:20:00|||||||||55
1678080300000|2023-03-06 05:25:00|||||||||836
1678080600000|2023-03-06 05:30:00|||||||||255
1678080900000|2023-03-06 05:35:00|||||||||28
1678081200000|2023-03-06 05:40:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|771
1678081500000|2023-03-06 05:45:00|||||||||38
1678081800000|2023-03-06 05:50:00|||||||||328
1678082100000|2023-03-06 05:55:00|||||||||82
1678082400000|2023-03-06 06:00:00|||||||||113
1678082700000|2023-03-06 06:05:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|891
1678083000000|2023-03-06 06:10:00|||||||||46
1678083300000|2023-03-06 06:15:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|678
1678083600000|2023-03-06 06:20:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|685
1678083900000|2023-03-06 06:25:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|225
1678084200000|2023-03-06 06:30:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1666
1678084500000|2023-03-06 06:35:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|329
1678084800000|2023-03-06 06:40:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|460
1678085100000|2023-03-06 06:45:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|960
1678085400000|2023-03-06 06:50:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|276
1678085700000|2023-03-06 06:55:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|1054
1678086000000|2023-03-06 07:00:00|11126.2|11122.2|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|2155
1678086300000|2023-03-06 07:05:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|899
1678086600000|2023-03-06 07:10:00|11129.3|11125.3|11135.6|11131.6|11135.6|11131.6|11127.8|11123.8|3454
1678086900000|2023-03-06 07:15:00|11134|11130|11134|11130|11137.2|11133.2|11132.5|11128.5|3222
1678087200000|2023-03-06 07:20:00|11132.5|11128.5|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|1273
1678087500000|2023-03-06 07:25:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|3060
1678087800000|2023-03-06 07:30:00|11132.5|11128.5|11130.9|11126.9|11134|11130|11130.9|11126.9|2741
1678088100000|2023-03-06 07:35:00|11132.5|11128.5|11137.2|11133.2|11138.7|11134.7|11132.5|11128.5|2865
1678088400000|2023-03-06 07:40:00|11138.7|11134.7|11140.3|11136.3|11141.8|11137.8|11137.2|11133.2|1798
1678088700000|2023-03-06 07:45:00|11141.8|11137.8|11134|11130|11141.8|11137.8|11134|11130|3031
1678089000000|2023-03-06 07:50:00|11132.5|11128.5|11130.9|11126.9|11134|11130|11129.3|11125.3|2442
1678089300000|2023-03-06 07:55:00|11132.5|11128.5|11129.3|11125.3|11132.5|11128.5|11129.3|11125.3|549
1678089600000|2023-03-06 08:00:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|3189
1678089900000|2023-03-06 08:05:00|11129.3|11125.3|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|3443
1678090200000|2023-03-06 08:10:00|11130.9|11126.9|11124.7|11120.7|11130.9|11126.9|11124.7|11120.7|2860
1678090500000|2023-03-06 08:15:00|11126.2|11122.2|11123.1|11119.1|11126.2|11122.2|11121.5|11117.5|4431
1678090800000|2023-03-06 08:20:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1691
1678091100000|2023-03-06 08:25:00|11124.7|11120.7|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|1928
1678091400000|2023-03-06 08:30:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|1672
1678091700000|2023-03-06 08:35:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|909
1678092000000|2023-03-06 08:40:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|503
1678092300000|2023-03-06 08:45:00|11124.7|11120.7|11132.5|11128.5|11132.5|11128.5|11124.7|11120.7|1641
1678092600000|2023-03-06 08:50:00|11134|11130|11132.5|11128.5|11137.2|11133.2|11132.5|11128.5|5405
1678092900000|2023-03-06 08:55:00|11130.9|11126.9|11132.5|11128.5|11134|11130|11130.9|11126.9|1201
1678093200000|2023-03-06 09:00:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|1833
1678093500000|2023-03-06 09:05:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|463
1678093800000|2023-03-06 09:10:00|11129.3|11125.3|11132.5|11128.5|11134|11130|11129.3|11125.3|1453
1678094100000|2023-03-06 09:15:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|561
1678094400000|2023-03-06 09:20:00|11130.1|11126.1|11130.9|11126.9|11132.5|11128.5|11130.1|11126.1|1638
1678094700000|2023-03-06 09:25:00|11129.3|11125.3|11124.7|11120.7|11129.3|11125.3|11124.7|11120.7|2105
1678095000000|2023-03-06 09:30:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1939
1678095300000|2023-03-06 09:35:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|4116
1678095600000|2023-03-06 09:40:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|1082
1678095900000|2023-03-06 09:45:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|784
1678096200000|2023-03-06 09:50:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|1211
1678096500000|2023-03-06 09:55:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|803
1678096800000|2023-03-06 10:00:00|11129.3|11125.3|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|1986
1678097100000|2023-03-06 10:05:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11129.3|11125.3|688
1678097400000|2023-03-06 10:10:00|11132.5|11128.5|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|1423
1678097700000|2023-03-06 10:15:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11135.6|11131.6|1465
1678098000000|2023-03-06 10:20:00|11137.2|11133.2|11141.8|11137.8|11143.4|11139.4|11137.2|11133.2|3450
1678098300000|2023-03-06 10:25:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|1290
1678098600000|2023-03-06 10:30:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|2164
1678098900000|2023-03-06 10:35:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|628
1678099200000|2023-03-06 10:40:00|||||||||1199
1678099500000|2023-03-06 10:45:00|11135.6|11131.6|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|1444
1678099800000|2023-03-06 10:50:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|1057
1678100100000|2023-03-06 10:55:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|966
1678100400000|2023-03-06 11:00:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1877
1678100700000|2023-03-06 11:05:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|829
1678101000000|2023-03-06 11:10:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|465
1678101300000|2023-03-06 11:15:00|||||||||1674
1678101600000|2023-03-06 11:20:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|700
1678101900000|2023-03-06 11:25:00|11145|11141|11141.8|11137.8|11145|11141|11141.8|11137.8|1753
1678102200000|2023-03-06 11:30:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|1710
1678102500000|2023-03-06 11:35:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|3519
1678102800000|2023-03-06 11:40:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|784
1678103100000|2023-03-06 11:45:00|11137.2|11133.2|11134|11130|11138.7|11134.7|11130.9|11126.9|5142
1678103400000|2023-03-06 11:50:00|11135.6|11131.6|11127.8|11123.8|11135.6|11131.6|11127.8|11123.8|3045
1678103700000|2023-03-06 11:55:00|11129.3|11125.3|11129.3|11125.3|11132.5|11128.5|11127.8|11123.8|3364
1678104000000|2023-03-06 12:00:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|4036
1678104300000|2023-03-06 12:05:00|11127.8|11123.8|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|1920
1678104600000|2023-03-06 12:10:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11129.3|11125.3|1005
1678104900000|2023-03-06 12:15:00|11132.5|11128.5|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|1574
1678105200000|2023-03-06 12:20:00|||||||||2148
1678105500000|2023-03-06 12:25:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|741
1678105800000|2023-03-06 12:30:00|11135.6|11131.6|11134|11130|11137.2|11133.2|11134|11130|1569
1678106100000|2023-03-06 12:35:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11132.5|11128.5|1176
1678106400000|2023-03-06 12:40:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11134|11130|1133
1678106700000|2023-03-06 12:45:00|11138.7|11134.7|11141.8|11137.8|11141.8|11137.8|11138.7|11134.7|2680
1678107000000|2023-03-06 12:50:00|11140.3|11136.3|11143.4|11139.4|11145|11141|11140.3|11136.3|3646
1678107300000|2023-03-06 12:55:00|11145|11141|11145|11141|11145|11141|11145|11141|463
1678107600000|2023-03-06 13:00:00|11146.5|11142.5|11145|11141|11148.1|11144.1|11143.4|11139.4|5552
1678107900000|2023-03-06 13:05:00|11146.5|11142.5|11141.8|11137.8|11146.5|11142.5|11140.3|11136.3|3026
1678108200000|2023-03-06 13:10:00|11143.4|11139.4|11149.7|11145.7|11151.2|11147.2|11143.4|11139.4|5618
1678108500000|2023-03-06 13:15:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|1697
1678108800000|2023-03-06 13:20:00|11146.5|11142.5|11152.8|11148.8|11154.3|11150.3|11145|11141|7515
1678109100000|2023-03-06 13:25:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|9215
1678109400000|2023-03-06 13:30:00|11149.7|11145.7|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|4133
1678109700000|2023-03-06 13:35:00|11146.5|11142.5|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|3802
1678110000000|2023-03-06 13:40:00|11151.2|11147.2|11148.1|11144.1|11152.8|11148.8|11148.1|11144.1|6762
1678110300000|2023-03-06 13:45:00|11146.5|11142.5|11143.4|11139.4|11148.1|11144.1|11143.4|11139.4|5167
1678110600000|2023-03-06 13:50:00|11145|11141|11145|11141|11145|11141|11141.8|11137.8|5382
1678110900000|2023-03-06 13:55:00|11143.4|11139.4|11148.1|11144.1|11148.1|11144.1|11143.4|11139.4|3998
1678111200000|2023-03-06 14:00:00|11146.5|11142.5|11148.1|11144.1|11151.2|11147.2|11146.5|11142.5|2078
1678111500000|2023-03-06 14:05:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|2607
1678111800000|2023-03-06 14:10:00|11145|11141|11141.8|11137.8|11145|11141|11141.8|11137.8|8185
1678112100000|2023-03-06 14:15:00|11143.4|11139.4|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|2743
1678112400000|2023-03-06 14:20:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|6101
1678112700000|2023-03-06 14:25:00|11141.8|11137.8|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|4806
1678113000000|2023-03-06 14:30:00|11140.3|11136.3|11137.2|11133.2|11140.3|11136.3|11137.2|11133.2|4176
1678113300000|2023-03-06 14:35:00|11135.6|11131.6|11130.9|11126.9|11137.2|11133.2|11129.3|11125.3|10187
1678113600000|2023-03-06 14:40:00|11129.3|11125.3|11124.7|11120.7|11132.5|11128.5|11124.7|11120.7|8373
1678113900000|2023-03-06 14:45:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|8693
1678114200000|2023-03-06 14:50:00|11123.1|11119.1|11126.2|11122.2|11126.2|11122.2|11121.5|11117.5|8451
1678114500000|2023-03-06 14:55:00|11127.8|11123.8|11121.5|11117.5|11127.8|11123.8|11120|11116|4762
1678114800000|2023-03-06 15:00:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11115.3|11111.3|11849
1678115100000|2023-03-06 15:05:00|11120|11116|11123.1|11119.1|11126.2|11122.2|11118.4|11114.4|6230
1678115400000|2023-03-06 15:10:00|11121.5|11117.5|11129.3|11125.3|11129.3|11125.3|11121.5|11117.5|3836
1678115700000|2023-03-06 15:15:00|11127.8|11123.8|11132.5|11128.5|11132.5|11128.5|11127.8|11123.8|5913
1678116000000|2023-03-06 15:20:00|11130.9|11126.9|11127.8|11123.8|11132.5|11128.5|11126.2|11122.2|3314
1678116300000|2023-03-06 15:25:00|11126.2|11122.2|11121.5|11117.5|11127.8|11123.8|11120|11116|3894
1678116600000|2023-03-06 15:30:00|11120|11116|11123.1|11119.1|11123.1|11119.1|11118.4|11114.4|5172
1678116900000|2023-03-06 15:35:00|11121.5|11117.5|11124.7|11120.7|11126.2|11122.2|11121.5|11117.5|4882
1678117200000|2023-03-06 15:40:00|11123.1|11119.1|11126.2|11122.2|11127.8|11123.8|11123.1|11119.1|1973
1678117500000|2023-03-06 15:45:00|11124.7|11120.7|11118.4|11114.4|11126.2|11122.2|11118.4|11114.4|2610
1678117800000|2023-03-06 15:50:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|5163
1678118100000|2023-03-06 15:55:00|11118.4|11114.4|11113.7|11109.7|11118.4|11114.4|11113.7|11109.7|3818
1678118400000|2023-03-06 16:00:00|11112.2|11108.2|11118.4|11114.4|11118.4|11114.4|11112.2|11108.2|7824
1678118700000|2023-03-06 16:05:00|11120|11116|11120|11116|11123.1|11119.1|11118.4|11114.4|4493
1678119000000|2023-03-06 16:10:00|11121.5|11117.5|11116.8|11112.8|11121.5|11117.5|11115.3|11111.3|2208
1678119300000|2023-03-06 16:15:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|2216
1678119600000|2023-03-06 16:20:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11110.6|11106.6|5285
1678119900000|2023-03-06 16:25:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|3828
1678120200000|2023-03-06 16:30:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11109|11105|4444
1678120500000|2023-03-06 16:35:00|11113.7|11109.7|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|1009
1678120800000|2023-03-06 16:40:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|2591
1678121100000|2023-03-06 16:45:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|3995
1678121400000|2023-03-06 16:50:00|11109|11105|11112.2|11108.2|11112.2|11108.2|11109|11105|2662
1678121700000|2023-03-06 16:55:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|2356
1678122000000|2023-03-06 17:00:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|2604
1678122300000|2023-03-06 17:05:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11107.5|11103.5|1446
1678122600000|2023-03-06 17:10:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|2154
1678122900000|2023-03-06 17:15:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|2112
1678123200000|2023-03-06 17:20:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|2084
1678123500000|2023-03-06 17:25:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1156
1678123800000|2023-03-06 17:30:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1209
1678124100000|2023-03-06 17:35:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|1516
1678124400000|2023-03-06 17:40:00|11114.5|11110.5|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|820
1678124700000|2023-03-06 17:45:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|488
1678125000000|2023-03-06 17:50:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|576
1678125300000|2023-03-06 17:55:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|1204
1678125600000|2023-03-06 18:00:00|11113.7|11109.7|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|1685
1678125900000|2023-03-06 18:05:00|11109|11105|11104.3|11100.3|11109|11105|11104.3|11100.3|1963
1678126200000|2023-03-06 18:10:00|||||||||1013
1678126500000|2023-03-06 18:15:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|3795
1678126800000|2023-03-06 18:20:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|412
1678127100000|2023-03-06 18:25:00|11105.9|11101.9|11107.5|11103.5|11109|11105|11105.9|11101.9|1951
1678127400000|2023-03-06 18:30:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|2383
1678127700000|2023-03-06 18:35:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|2199
1678128000000|2023-03-06 18:40:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|250
1678128300000|2023-03-06 18:45:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|2806
1678128600000|2023-03-06 18:50:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|1403
1678128900000|2023-03-06 18:55:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|587
1678129200000|2023-03-06 19:00:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|6667
1678129500000|2023-03-06 19:05:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|3236
1678129800000|2023-03-06 19:10:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|1744
1678130100000|2023-03-06 19:15:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|3076
1678130400000|2023-03-06 19:20:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|2030
1678130700000|2023-03-06 19:25:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|290
1678131000000|2023-03-06 19:30:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|548
1678131300000|2023-03-06 19:35:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|3626
1678131600000|2023-03-06 19:40:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|3238
1678131900000|2023-03-06 19:45:00|11098.1|11094.1|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|5624
1678132200000|2023-03-06 19:50:00|||||||||890
1678132500000|2023-03-06 19:55:00|11099.7|11095.7|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|8488
1678132800000|2023-03-06 20:00:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11098.1|11094.1|3661
1678133100000|2023-03-06 20:05:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|2591
1678133400000|2023-03-06 20:10:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|4285
1678133700000|2023-03-06 20:15:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|2120
1678134000000|2023-03-06 20:20:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|1037
1678134300000|2023-03-06 20:25:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|1435
1678134600000|2023-03-06 20:30:00|11104.3|11100.3|11099.7|11095.7|11104.3|11100.3|11099.7|11095.7|4113
1678134900000|2023-03-06 20:35:00|11098.1|11094.1|11104.3|11100.3|11104.3|11100.3|11098.1|11094.1|960
1678135200000|2023-03-06 20:40:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|18432
1678135500000|2023-03-06 20:45:00|11102|11098|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|1372
1678135800000|2023-03-06 20:50:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|2369
1678136100000|2023-03-06 20:55:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|3048
1678136400000|2023-03-06 21:00:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|2625
1678136700000|2023-03-06 21:05:00|11105.9|11101.9|11107.5|11103.5|11109|11105|11105.9|11101.9|2876
1678137000000|2023-03-06 21:10:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|3137
1678137300000|2023-03-06 21:15:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|3789
1678137600000|2023-03-06 21:20:00|11112.2|11108.2|11113.7|11109.7|11115.3|11111.3|11110.6|11106.6|2003
1678137900000|2023-03-06 21:25:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|3510
1678138200000|2023-03-06 21:30:00|11112.2|11108.2|11112.2|11108.2|11112.9|11108.9|11112.2|11108.2|1787
1678138500000|2023-03-06 21:35:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1117
1678138800000|2023-03-06 21:40:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1016
1678139100000|2023-03-06 21:45:00|11114.5|11110.5|11112.2|11108.2|11114.5|11110.5|11112.2|11108.2|1370
1678139400000|2023-03-06 21:50:00|11110.6|11106.6|11113.7|11109.7|11115.3|11111.3|11110.6|11106.6|2287
1678139700000|2023-03-06 21:55:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|1640
1678143600000|2023-03-06 23:00:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|603
1678143900000|2023-03-06 23:05:00|||||||||90
1678144200000|2023-03-06 23:10:00|||||||||149
1678144500000|2023-03-06 23:15:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|177
1678144800000|2023-03-06 23:20:00|11113.7|11109.7|11110.6|11106.6|11115.3|11111.3|11110.6|11106.6|2338
1678145100000|2023-03-06 23:25:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|2132
1678145400000|2023-03-06 23:30:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|419
1678145700000|2023-03-06 23:35:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|132
1678146000000|2023-03-06 23:40:00|||||||||312
1678146300000|2023-03-06 23:45:00|||||||||90
1678146600000|2023-03-06 23:50:00|||||||||57
1678146900000|2023-03-06 23:55:00|||||||||83
1678147200000|2023-03-07 00:00:00|11109|11105|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|863
1678147500000|2023-03-07 00:05:00|11109|11105|11109|11105|11109|11105|11109|11105|684
1678147800000|2023-03-07 00:10:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|561
1678148100000|2023-03-07 00:15:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|795
1678148400000|2023-03-07 00:20:00|||||||||161
1678148700000|2023-03-07 00:25:00|||||||||87
1678149000000|2023-03-07 00:30:00|11109|11105|11109|11105|11109|11105|11109|11105|138
1678149300000|2023-03-07 00:35:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|927
1678149600000|2023-03-07 00:40:00|||||||||94
1678149900000|2023-03-07 00:45:00|||||||||307
1678150200000|2023-03-07 00:50:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|219
1678150500000|2023-03-07 00:55:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|337
1678150800000|2023-03-07 01:00:00|11104.3|11100.3|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|2253
1678151100000|2023-03-07 01:05:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|965
1678151400000|2023-03-07 01:10:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|690
1678151700000|2023-03-07 01:15:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|162
1678152000000|2023-03-07 01:20:00|11109|11105|11109|11105|11109|11105|11109|11105|330
1678152300000|2023-03-07 01:25:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|1860
1678152600000|2023-03-07 01:30:00|||||||||94
1678152900000|2023-03-07 01:35:00|11109|11105|11109|11105|11109|11105|11109|11105|844
1678153200000|2023-03-07 01:40:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|187
1678153500000|2023-03-07 01:45:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|1014
1678153800000|2023-03-07 01:50:00|||||||||157
1678154100000|2023-03-07 01:55:00|||||||||539
1678154400000|2023-03-07 02:00:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|514
1678154700000|2023-03-07 02:05:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|523
1678155000000|2023-03-07 02:10:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|276
1678155300000|2023-03-07 02:15:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|320
1678155600000|2023-03-07 02:20:00|||||||||15
1678155900000|2023-03-07 02:25:00|11109|11105|11109|11105|11109|11105|11109|11105|422
1678156200000|2023-03-07 02:30:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|467
1678156500000|2023-03-07 02:35:00|11109|11105|11109|11105|11109|11105|11109|11105|26
1678156800000|2023-03-07 02:40:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|266
1678157100000|2023-03-07 02:45:00|11109|11105|11109|11105|11109|11105|11109|11105|171
1678157400000|2023-03-07 02:50:00|||||||||113
1678157700000|2023-03-07 02:55:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|36
1678158000000|2023-03-07 03:00:00|||||||||17
1678158300000|2023-03-07 03:05:00|||||||||185
1678158600000|2023-03-07 03:10:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|523
1678158900000|2023-03-07 03:15:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|167
1678159200000|2023-03-07 03:20:00|||||||||22
1678159500000|2023-03-07 03:25:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|712
1678159800000|2023-03-07 03:30:00|11110.6|11106.6|11112.2|11108.2|11120|11116|11110.6|11106.6|2814
1678160100000|2023-03-07 03:35:00|11111.4|11107.4|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|1064
1678160400000|2023-03-07 03:40:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1530
1678160700000|2023-03-07 03:45:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|717
1678161000000|2023-03-07 03:50:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|103
1678161300000|2023-03-07 03:55:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|864
1678161600000|2023-03-07 04:00:00|||||||||577
1678161900000|2023-03-07 04:05:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|244
1678162200000|2023-03-07 04:10:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|243
1678162500000|2023-03-07 04:15:00|||||||||32
1678162800000|2023-03-07 04:20:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|90
1678163100000|2023-03-07 04:25:00|||||||||71
1678163400000|2023-03-07 04:30:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|208
1678163700000|2023-03-07 04:35:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|60
1678164000000|2023-03-07 04:40:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|158
1678164300000|2023-03-07 04:45:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|633
1678164600000|2023-03-07 04:50:00|||||||||53
1678164900000|2023-03-07 04:55:00|||||||||126
1678165200000|2023-03-07 05:00:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|518
1678165500000|2023-03-07 05:05:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|358
1678165800000|2023-03-07 05:10:00|||||||||120
1678166100000|2023-03-07 05:15:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|468
1678166400000|2023-03-07 05:20:00|||||||||28
1678166700000|2023-03-07 05:25:00|||||||||306
1678167000000|2023-03-07 05:30:00|||||||||144
1678167300000|2023-03-07 05:35:00|||||||||42
1678167600000|2023-03-07 05:40:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|1393
1678167900000|2023-03-07 05:45:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|1123
1678168200000|2023-03-07 05:50:00|||||||||38
1678168500000|2023-03-07 05:55:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|221
1678168800000|2023-03-07 06:00:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|1360
1678169100000|2023-03-07 06:05:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|985
1678169400000|2023-03-07 06:10:00|11120|11116|11120|11116|11120|11116|11120|11116|261
1678169700000|2023-03-07 06:15:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|333
1678170000000|2023-03-07 06:20:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|530
1678170300000|2023-03-07 06:25:00|||||||||646
1678170600000|2023-03-07 06:30:00|11123.1|11119.1|11120|11116|11123.1|11119.1|11120|11116|970
1678170900000|2023-03-07 06:35:00|||||||||166
1678171200000|2023-03-07 06:40:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|80
1678171500000|2023-03-07 06:45:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|306
1678171800000|2023-03-07 06:50:00|||||||||211
1678172100000|2023-03-07 06:55:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|597
1678172400000|2023-03-07 07:00:00|11121.5|11117.5|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|1055
1678172700000|2023-03-07 07:05:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|1306
1678173000000|2023-03-07 07:10:00|11120|11116|11124.7|11120.7|11126.2|11122.2|11120|11116|3012
1678173300000|2023-03-07 07:15:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|975
1678173600000|2023-03-07 07:20:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|1386
1678173900000|2023-03-07 07:25:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1154
1678174200000|2023-03-07 07:30:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11118.4|11114.4|951
1678174500000|2023-03-07 07:35:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11120|11116|905
1678174800000|2023-03-07 07:40:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|676
1678175100000|2023-03-07 07:45:00|11121.5|11117.5|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|1346
1678175400000|2023-03-07 07:50:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1882
1678175700000|2023-03-07 07:55:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|756
1678176000000|2023-03-07 08:00:00|11115.3|11111.3|11118.4|11114.4|11120|11116|11115.3|11111.3|1842
1678176300000|2023-03-07 08:05:00|11120|11116|11121.5|11117.5|11123.1|11119.1|11120|11116|1738
1678176600000|2023-03-07 08:10:00|11120|11116|11113.7|11109.7|11120|11116|11113.7|11109.7|1542
1678176900000|2023-03-07 08:15:00|11115.3|11111.3|11120|11116|11120|11116|11113.7|11109.7|885
1678177200000|2023-03-07 08:20:00|11118.4|11114.4|11120|11116|11120|11116|11116.8|11112.8|775
1678177500000|2023-03-07 08:25:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11120|11116|1287
1678177800000|2023-03-07 08:30:00|11123.1|11119.1|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|3526
1678178100000|2023-03-07 08:35:00|11127.8|11123.8|11130.9|11126.9|11130.9|11126.9|11126.2|11122.2|4406
1678178400000|2023-03-07 08:40:00|11129.3|11125.3|11132.5|11128.5|11134|11130|11129.3|11125.3|4107
1678178700000|2023-03-07 08:45:00|11134|11130|11129.3|11125.3|11134|11130|11129.3|11125.3|1419
1678179000000|2023-03-07 08:50:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|1325
1678179300000|2023-03-07 08:55:00|11126.2|11122.2|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|792
1678179600000|2023-03-07 09:00:00|11130.9|11126.9|11134|11130|11135.6|11131.6|11130.9|11126.9|2887
1678179900000|2023-03-07 09:05:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11134|11130|3629
1678180200000|2023-03-07 09:10:00|11137.2|11133.2|11134|11130|11138.7|11134.7|11132.5|11128.5|5442
1678180500000|2023-03-07 09:15:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|2988
1678180800000|2023-03-07 09:20:00|11134|11130|11137.2|11133.2|11137.2|11133.2|11132.5|11128.5|1429
1678181100000|2023-03-07 09:25:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|1817
1678181400000|2023-03-07 09:30:00|11137.2|11133.2|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|2294
1678181700000|2023-03-07 09:35:00|||||||||753
1678182000000|2023-03-07 09:40:00|11137.2|11133.2|11132.5|11128.5|11137.2|11133.2|11132.5|11128.5|1936
1678182300000|2023-03-07 09:45:00|11134|11130|11130.9|11126.9|11134|11130|11130.9|11126.9|1326
1678182600000|2023-03-07 09:50:00|11132.5|11128.5|11134|11130|11134|11130|11130.9|11126.9|2236
1678182900000|2023-03-07 09:55:00|11133.3|11129.3|11132.5|11128.5|11133.3|11129.3|11132.5|11128.5|851
1678183200000|2023-03-07 10:00:00|11134|11130|11130.9|11126.9|11134|11130|11130.9|11126.9|1166
1678183500000|2023-03-07 10:05:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11130.9|11126.9|2063
1678183800000|2023-03-07 10:10:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|869
1678184100000|2023-03-07 10:15:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|791
1678184400000|2023-03-07 10:20:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|793
1678184700000|2023-03-07 10:25:00|11134|11130|11132.5|11128.5|11134|11130|11130.9|11126.9|1258
1678185000000|2023-03-07 10:30:00|11130.9|11126.9|11127.8|11123.8|11132.5|11128.5|11126.2|11122.2|5482
1678185300000|2023-03-07 10:35:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|1020
1678185600000|2023-03-07 10:40:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|1490
1678185900000|2023-03-07 10:45:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|623
1678186200000|2023-03-07 10:50:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|376
1678186500000|2023-03-07 10:55:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|162
1678186800000|2023-03-07 11:00:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|869
1678187100000|2023-03-07 11:05:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|234
1678187400000|2023-03-07 11:10:00|11130.9|11126.9|11135.6|11131.6|11135.6|11131.6|11130.9|11126.9|2675
1678187700000|2023-03-07 11:15:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|767
1678188000000|2023-03-07 11:20:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|341
1678188300000|2023-03-07 11:25:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|1128
1678188600000|2023-03-07 11:30:00|11134|11130|11135.6|11131.6|11137.2|11133.2|11132.5|11128.5|852
1678188900000|2023-03-07 11:35:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|1503
1678189200000|2023-03-07 11:40:00|11135.6|11131.6|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|2598
1678189500000|2023-03-07 11:45:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|484
1678189800000|2023-03-07 11:50:00|11134|11130|11134|11130|11134|11130|11134|11130|538
1678190100000|2023-03-07 11:55:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11130.9|11126.9|1158
1678190400000|2023-03-07 12:00:00|11130.9|11126.9|11126.2|11122.2|11130.9|11126.9|11126.2|11122.2|1654
1678190700000|2023-03-07 12:05:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|1671
1678191000000|2023-03-07 12:10:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|1683
1678191300000|2023-03-07 12:15:00|11125.4|11121.4|11127.8|11123.8|11127.8|11123.8|11125.4|11121.4|1465
1678191600000|2023-03-07 12:20:00|||||||||644
1678191900000|2023-03-07 12:25:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|638
1678192200000|2023-03-07 12:30:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|644
1678192500000|2023-03-07 12:35:00|11127.8|11123.8|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|2986
1678192800000|2023-03-07 12:40:00|11127.8|11123.8|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|538
1678193100000|2023-03-07 12:45:00|11127.8|11123.8|11124.7|11120.7|11129.3|11125.3|11124.7|11120.7|2727
1678193400000|2023-03-07 12:50:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|1079
1678193700000|2023-03-07 12:55:00|11126.2|11122.2|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|910
1678194000000|2023-03-07 13:00:00|11126.2|11122.2|11127.8|11123.8|11129.3|11125.3|11124.7|11120.7|2574
1678194300000|2023-03-07 13:05:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|579
1678194600000|2023-03-07 13:10:00|11129.3|11125.3|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|3325
1678194900000|2023-03-07 13:15:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|985
1678195200000|2023-03-07 13:20:00|11129.3|11125.3|11135.6|11131.6|11141.8|11137.8|11129.3|11125.3|8709
1678195500000|2023-03-07 13:25:00|11134|11130|11129.3|11125.3|11135.6|11131.6|11127.8|11123.8|4837
1678195800000|2023-03-07 13:30:00|11130.9|11126.9|11134|11130|11135.6|11131.6|11130.9|11126.9|3636
1678196100000|2023-03-07 13:35:00|11135.6|11131.6|11130.9|11126.9|11135.6|11131.6|11129.3|11125.3|3032
1678196400000|2023-03-07 13:40:00|11129.3|11125.3|11137.2|11133.2|11137.2|11133.2|11129.3|11125.3|3625
1678196700000|2023-03-07 13:45:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11134|11130|2541
1678197000000|2023-03-07 13:50:00|11136.4|11132.4|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|3752
1678197300000|2023-03-07 13:55:00|11134|11130|11135.6|11131.6|11137.2|11133.2|11134|11130|5424
1678197600000|2023-03-07 14:00:00|11134|11130|11130.9|11126.9|11137.2|11133.2|11124.7|11120.7|5620
1678197900000|2023-03-07 14:05:00|11129.3|11125.3|11126.2|11122.2|11130.9|11126.9|11123.1|11119.1|3594
1678198200000|2023-03-07 14:10:00|11124.7|11120.7|11123.1|11119.1|11129.3|11125.3|11121.5|11117.5|3856
1678198500000|2023-03-07 14:15:00|11121.5|11117.5|11123.1|11119.1|11124.7|11120.7|11120|11116|3728
1678198800000|2023-03-07 14:20:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11118.4|11114.4|5133
1678199100000|2023-03-07 14:25:00|11121.5|11117.5|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|5145
1678199400000|2023-03-07 14:30:00|11120|11116|11120|11116|11121.5|11117.5|11116.8|11112.8|4180
1678199700000|2023-03-07 14:35:00|11118.4|11114.4|11120|11116|11123.1|11119.1|11118.4|11114.4|7312
1678200000000|2023-03-07 14:40:00|11121.5|11117.5|11118.4|11114.4|11121.5|11117.5|11116.8|11112.8|5584
1678200300000|2023-03-07 14:45:00|11116.8|11112.8|11120|11116|11121.5|11117.5|11116.8|11112.8|3379
1678200600000|2023-03-07 14:50:00|11121.5|11117.5|11121.5|11117.5|11124.7|11120.7|11120|11116|5405
1678200900000|2023-03-07 14:55:00|11123.1|11119.1|11120|11116|11124.7|11120.7|11120|11116|3495
1678201200000|2023-03-07 15:00:00|11116.8|11112.8|11088.7|11084.7|11116.8|11112.8|11087.2|11083.2|34639
1678201500000|2023-03-07 15:05:00|11087.2|11083.2|11084|11080|11093.4|11089.4|11080.9|11076.9|26340
1678201800000|2023-03-07 15:10:00|11082.5|11078.5|11087.2|11083.2|11093.4|11089.4|11076.2|11072.2|16303
1678202100000|2023-03-07 15:15:00|11085.6|11081.6|11084|11080|11090.3|11086.3|11082.5|11078.5|8943
1678202400000|2023-03-07 15:20:00|11082.5|11078.5|11098.1|11094.1|11104.3|11100.3|11082.5|11078.5|15996
1678202700000|2023-03-07 15:25:00|11096.5|11092.5|11096.5|11092.5|11099.7|11095.7|11093.4|11089.4|14776
1678203000000|2023-03-07 15:30:00|11095|11091|11107.5|11103.5|11112.2|11108.2|11095|11091|12206
1678203300000|2023-03-07 15:35:00|11105.9|11101.9|11101.2|11097.2|11112.2|11108.2|11099.7|11095.7|9865
1678203600000|2023-03-07 15:40:00|11099.7|11095.7|11093.4|11089.4|11101.2|11097.2|11091.8|11087.8|9691
1678203900000|2023-03-07 15:45:00|11091.8|11087.8|11102.8|11098.8|11105.9|11101.9|11091.8|11087.8|9966
1678204200000|2023-03-07 15:50:00|11104.3|11100.3|11098.1|11094.1|11104.3|11100.3|11095|11091|6479
1678204500000|2023-03-07 15:55:00|11099.7|11095.7|11098.1|11094.1|11102.8|11098.8|11098.1|11094.1|9154
1678204800000|2023-03-07 16:00:00|11096.5|11092.5|11104.3|11100.3|11105.9|11101.9|11093.4|11089.4|10907
1678205100000|2023-03-07 16:05:00|11105.9|11101.9|11101.2|11097.2|11105.9|11101.9|11099.7|11095.7|15851
1678205400000|2023-03-07 16:10:00|11102.8|11098.8|11105.9|11101.9|11109|11105|11102.8|11098.8|7916
1678205700000|2023-03-07 16:15:00|11104.3|11100.3|11107.5|11103.5|11110.6|11106.6|11104.3|11100.3|4716
1678206000000|2023-03-07 16:20:00|11109|11105|11102.8|11098.8|11109|11105|11102.8|11098.8|4759
1678206300000|2023-03-07 16:25:00|11104.3|11100.3|11105.9|11101.9|11107.5|11103.5|11102.8|11098.8|3510
1678206600000|2023-03-07 16:30:00|11107.5|11103.5|11104.3|11100.3|11109|11105|11104.3|11100.3|3185
1678206900000|2023-03-07 16:35:00|11105.9|11101.9|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|2669
1678207200000|2023-03-07 16:40:00|11102.8|11098.8|11107.5|11103.5|11109|11105|11102.8|11098.8|11187
1678207500000|2023-03-07 16:45:00|11109|11105|11107.5|11103.5|11109|11105|11104.3|11100.3|10982
1678207800000|2023-03-07 16:50:00|11105.9|11101.9|11105.9|11101.9|11110.6|11106.6|11105.9|11101.9|4356
1678208100000|2023-03-07 16:55:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|4957
1678208400000|2023-03-07 17:00:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|5836
1678208700000|2023-03-07 17:05:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|5299
1678209000000|2023-03-07 17:10:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1544
1678209300000|2023-03-07 17:15:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11104.3|11100.3|1635
1678209600000|2023-03-07 17:20:00|11112.2|11108.2|11116.8|11112.8|11116.8|11112.8|11112.2|11108.2|7267
1678209900000|2023-03-07 17:25:00|11118.4|11114.4|11116.8|11112.8|11121.5|11117.5|11115.3|11111.3|18840
1678210200000|2023-03-07 17:30:00|11115.3|11111.3|11116.8|11112.8|11120|11116|11115.3|11111.3|2483
1678210500000|2023-03-07 17:35:00|11118.4|11114.4|11116.8|11112.8|11120|11116|11113.7|11109.7|4856
1678210800000|2023-03-07 17:40:00|11115.3|11111.3|11116.8|11112.8|11118.4|11114.4|11112.2|11108.2|4534
1678211100000|2023-03-07 17:45:00|11115.3|11111.3|11121.5|11117.5|11121.5|11117.5|11115.3|11111.3|5429
1678211400000|2023-03-07 17:50:00|11120|11116|11120|11116|11124.7|11120.7|11118.4|11114.4|2729
1678211700000|2023-03-07 17:55:00|11119.2|11115.2|11116.8|11112.8|11120|11116|11116.8|11112.8|2863
1678212000000|2023-03-07 18:00:00|11115.3|11111.3|11116.8|11112.8|11121.5|11117.5|11115.3|11111.3|3543
1678212300000|2023-03-07 18:05:00|11118.4|11114.4|11112.2|11108.2|11118.4|11114.4|11112.2|11108.2|3147
1678212600000|2023-03-07 18:10:00|11113.7|11109.7|11109|11105|11113.7|11109.7|11109|11105|6295
1678212900000|2023-03-07 18:15:00|11110.6|11106.6|11105.9|11101.9|11110.6|11106.6|11105.9|11101.9|4339
1678213200000|2023-03-07 18:20:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11102.8|11098.8|2972
1678213500000|2023-03-07 18:25:00|11102.8|11098.8|11104.3|11100.3|11107.5|11103.5|11102.8|11098.8|2765
1678213800000|2023-03-07 18:30:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|3169
1678214100000|2023-03-07 18:35:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|1661
1678214400000|2023-03-07 18:40:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1537
1678214700000|2023-03-07 18:45:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|1994
1678215000000|2023-03-07 18:50:00|11102.8|11098.8|11098.1|11094.1|11102.8|11098.8|11098.1|11094.1|5552
1678215300000|2023-03-07 18:55:00|11099.7|11095.7|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|4305
1678215600000|2023-03-07 19:00:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|2832
1678215900000|2023-03-07 19:05:00|11104.3|11100.3|11101.2|11097.2|11104.3|11100.3|11099.7|11095.7|3024
1678216200000|2023-03-07 19:10:00|11099.7|11095.7|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|2617
1678216500000|2023-03-07 19:15:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|2946
1678216800000|2023-03-07 19:20:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|2931
1678217100000|2023-03-07 19:25:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|2235
1678217400000|2023-03-07 19:30:00|11098.9|11094.9|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1314
1678217700000|2023-03-07 19:35:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1123
1678218000000|2023-03-07 19:40:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|4947
1678218300000|2023-03-07 19:45:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|4662
1678218600000|2023-03-07 19:50:00|11091.8|11087.8|11095|11091|11095|11091|11091.8|11087.8|4719
1678218900000|2023-03-07 19:55:00|11093.4|11089.4|11096.5|11092.5|11098.1|11094.1|11091.8|11087.8|6876
1678219200000|2023-03-07 20:00:00|11098.1|11094.1|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|5007
1678219500000|2023-03-07 20:05:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|3581
1678219800000|2023-03-07 20:10:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|3310
1678220100000|2023-03-07 20:15:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|4144
1678220400000|2023-03-07 20:20:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|2589
1678220700000|2023-03-07 20:25:00|11101.2|11097.2|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|4626
1678221000000|2023-03-07 20:30:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|1124
1678221300000|2023-03-07 20:35:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|1080
1678221600000|2023-03-07 20:40:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|1566
1678221900000|2023-03-07 20:45:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|8119
1678222200000|2023-03-07 20:50:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|1613
1678222500000|2023-03-07 20:55:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|4289
1678222800000|2023-03-07 21:00:00|11095|11091|11096.5|11092.5|11098.1|11094.1|11095|11091|6308
1678223100000|2023-03-07 21:05:00|11095|11091|11098.1|11094.1|11098.1|11094.1|11095|11091|4070
1678223400000|2023-03-07 21:10:00|||||||||1111
1678223700000|2023-03-07 21:15:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|1414
1678224000000|2023-03-07 21:20:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|301
1678224300000|2023-03-07 21:25:00|11099.7|11095.7|11102.8|11098.8|11102.8|11098.8|11098.1|11094.1|5777
1678224600000|2023-03-07 21:30:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|633
1678224900000|2023-03-07 21:35:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|659
1678225200000|2023-03-07 21:40:00|11102.8|11098.8|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|1604
1678225500000|2023-03-07 21:45:00|11100.4|11096.4|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|814
1678225800000|2023-03-07 21:50:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1442
1678226100000|2023-03-07 21:55:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|3010
1678230000000|2023-03-07 23:00:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1014
1678230300000|2023-03-07 23:05:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|167
1678230600000|2023-03-07 23:10:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|394
1678230900000|2023-03-07 23:15:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|216
1678231200000|2023-03-07 23:20:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1691
1678231500000|2023-03-07 23:25:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1616
1678231800000|2023-03-07 23:30:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|621
1678232100000|2023-03-07 23:35:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|902
1678232400000|2023-03-07 23:40:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|1165
1678232700000|2023-03-07 23:45:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|363
1678233000000|2023-03-07 23:50:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|597
1678233300000|2023-03-07 23:55:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|2165
1678233600000|2023-03-08 00:00:00|11091.8|11087.8|11087.2|11083.2|11091.8|11087.8|11087.2|11083.2|2615
1678233900000|2023-03-08 00:05:00|11088.7|11084.7|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|2399
1678234200000|2023-03-08 00:10:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|574
1678234500000|2023-03-08 00:15:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|509
1678234800000|2023-03-08 00:20:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|425
1678235100000|2023-03-08 00:25:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|708
1678235400000|2023-03-08 00:30:00|11095|11091|11096.5|11092.5|11099.7|11095.7|11095|11091|1921
1678235700000|2023-03-08 00:35:00|11095|11091|11093.4|11089.4|11095|11091|11091.8|11087.8|2424
1678236000000|2023-03-08 00:40:00|11095|11091|11093.4|11089.4|11095|11091|11091.8|11087.8|1893
1678236300000|2023-03-08 00:45:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|479
1678236600000|2023-03-08 00:50:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|408
1678236900000|2023-03-08 00:55:00|||||||||218
1678237200000|2023-03-08 01:00:00|11090.3|11086.3|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|602
1678237500000|2023-03-08 01:05:00|11087.2|11083.2|11084|11080|11087.2|11083.2|11084|11080|1330
1678237800000|2023-03-08 01:10:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|1971
1678238100000|2023-03-08 01:15:00|11087.2|11083.2|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|1869
1678238400000|2023-03-08 01:20:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|565
1678238700000|2023-03-08 01:25:00|11088.7|11084.7|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|951
1678239000000|2023-03-08 01:30:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11084|11080|2330
1678239300000|2023-03-08 01:35:00|11085.6|11081.6|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|2034
1678239600000|2023-03-08 01:40:00|11084|11080|11080.9|11076.9|11084|11080|11080.9|11076.9|2561
1678239900000|2023-03-08 01:45:00|11079.3|11075.3|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|6287
1678240200000|2023-03-08 01:50:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|1744
1678240500000|2023-03-08 01:55:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1262
1678240800000|2023-03-08 02:00:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|2107
1678241100000|2023-03-08 02:05:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|3734
1678241400000|2023-03-08 02:10:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|2827
1678241700000|2023-03-08 02:15:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|931
1678242000000|2023-03-08 02:20:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|837
1678242300000|2023-03-08 02:25:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|4435
1678242600000|2023-03-08 02:30:00|11077.8|11073.8|11074.7|11070.7|11077.8|11073.8|11074.7|11070.7|1226
1678242900000|2023-03-08 02:35:00|11076.2|11072.2|11074.7|11070.7|11077.8|11073.8|11074.7|11070.7|3721
1678243200000|2023-03-08 02:40:00|11076.2|11072.2|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|1848
1678243500000|2023-03-08 02:45:00|11074.7|11070.7|11070|11066|11074.7|11070.7|11070|11066|3221
1678243800000|2023-03-08 02:50:00|11071.5|11067.5|11068.4|11064.4|11073.1|11069.1|11068.4|11064.4|4430
1678244100000|2023-03-08 02:55:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|2334
1678244400000|2023-03-08 03:00:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|2335
1678244700000|2023-03-08 03:05:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1759
1678245000000|2023-03-08 03:10:00|11071.5|11067.5|11070|11066|11073.1|11069.1|11070|11066|1361
1678245300000|2023-03-08 03:15:00|11071.5|11067.5|11070|11066|11073.1|11069.1|11068.4|11064.4|3564
1678245600000|2023-03-08 03:20:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|2150
1678245900000|2023-03-08 03:25:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11068.4|11064.4|869
1678246200000|2023-03-08 03:30:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|743
1678246500000|2023-03-08 03:35:00|11070|11066|11070|11066|11070|11066|11070|11066|543
1678246800000|2023-03-08 03:40:00|||||||||313
1678247100000|2023-03-08 03:45:00|11071.5|11067.5|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|888
1678247400000|2023-03-08 03:50:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1655
1678247700000|2023-03-08 03:55:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1084
1678248000000|2023-03-08 04:00:00|11070|11066|11073.1|11069.1|11073.1|11069.1|11070|11066|2617
1678248300000|2023-03-08 04:05:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|2528
1678248600000|2023-03-08 04:10:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1059
1678248900000|2023-03-08 04:15:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1234
1678249200000|2023-03-08 04:20:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|587
1678249500000|2023-03-08 04:25:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|1509
1678249800000|2023-03-08 04:30:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|430
1678250100000|2023-03-08 04:35:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|262
1678250400000|2023-03-08 04:40:00|||||||||89
1678250700000|2023-03-08 04:45:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|535
1678251000000|2023-03-08 04:50:00|||||||||217
1678251300000|2023-03-08 04:55:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|795
1678251600000|2023-03-08 05:00:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|1352
1678251900000|2023-03-08 05:05:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|414
1678252200000|2023-03-08 05:10:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|69
1678252500000|2023-03-08 05:15:00|||||||||40
1678252800000|2023-03-08 05:20:00|||||||||216
1678253100000|2023-03-08 05:25:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11073.9|11069.9|490
1678253400000|2023-03-08 05:30:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|649
1678253700000|2023-03-08 05:35:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1006
1678254000000|2023-03-08 05:40:00|||||||||51
1678254300000|2023-03-08 05:45:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|370
1678254600000|2023-03-08 05:50:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|368
1678254900000|2023-03-08 05:55:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|446
1678255200000|2023-03-08 06:00:00|||||||||262
1678255500000|2023-03-08 06:05:00|11076.2|11072.2|11080.9|11076.9|11080.9|11076.9|11076.2|11072.2|1911
1678255800000|2023-03-08 06:10:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|550
1678256100000|2023-03-08 06:15:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|548
1678256400000|2023-03-08 06:20:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|551
1678256700000|2023-03-08 06:25:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1099
1678257000000|2023-03-08 06:30:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|732
1678257300000|2023-03-08 06:35:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|315
1678257600000|2023-03-08 06:40:00|11077.8|11073.8|11080.9|11076.9|11080.9|11076.9|11074.7|11070.7|1152
1678257900000|2023-03-08 06:45:00|11079.3|11075.3|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|553
1678258200000|2023-03-08 06:50:00|||||||||256
1678258500000|2023-03-08 06:55:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|1997
1678258800000|2023-03-08 07:00:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|1898
1678259100000|2023-03-08 07:05:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|358
1678259400000|2023-03-08 07:10:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|569
1678259700000|2023-03-08 07:15:00|11076.2|11072.2|11080.9|11076.9|11084|11080|11076.2|11072.2|2599
1678260000000|2023-03-08 07:20:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|450
1678260300000|2023-03-08 07:25:00|11082.5|11078.5|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|2030
1678260600000|2023-03-08 07:30:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11080.9|11076.9|1515
1678260900000|2023-03-08 07:35:00|11084|11080|11090.3|11086.3|11090.3|11086.3|11082.5|11078.5|3771
1678261200000|2023-03-08 07:40:00|11088.7|11084.7|11085.6|11081.6|11090.3|11086.3|11085.6|11081.6|2624
1678261500000|2023-03-08 07:45:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|681
1678261800000|2023-03-08 07:50:00|11085.6|11081.6|11088.7|11084.7|11088.7|11084.7|11084|11080|1974
1678262100000|2023-03-08 07:55:00|11087.2|11083.2|11084|11080|11088.7|11084.7|11084|11080|1010
1678262400000|2023-03-08 08:00:00|11085.6|11081.6|11085.6|11081.6|11088.7|11084.7|11084|11080|3412
1678262700000|2023-03-08 08:05:00|11084|11080|11088.7|11084.7|11088.7|11084.7|11084|11080|1522
1678263000000|2023-03-08 08:10:00|11090.3|11086.3|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|2542
1678263300000|2023-03-08 08:15:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|1301
1678263600000|2023-03-08 08:20:00|11085.6|11081.6|11080.9|11076.9|11090.3|11086.3|11080.9|11076.9|7513
1678263900000|2023-03-08 08:25:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|3374
1678264200000|2023-03-08 08:30:00|11084|11080|11087.2|11083.2|11088.7|11084.7|11084|11080|2313
1678264500000|2023-03-08 08:35:00|11088.7|11084.7|11085.6|11081.6|11088.7|11084.7|11084|11080|2649
1678264800000|2023-03-08 08:40:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1138
1678265100000|2023-03-08 08:45:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|926
1678265400000|2023-03-08 08:50:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|1195
1678265700000|2023-03-08 08:55:00|11087.2|11083.2|11084|11080|11088.7|11084.7|11084|11080|2092
1678266000000|2023-03-08 09:00:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|937
1678266300000|2023-03-08 09:05:00|11084|11080|11084|11080|11085.6|11081.6|11082.5|11078.5|1537
1678266600000|2023-03-08 09:10:00|11082.5|11078.5|11084|11080|11085.6|11081.6|11082.5|11078.5|1107
1678266900000|2023-03-08 09:15:00|11085.6|11081.6|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|1436
1678267200000|2023-03-08 09:20:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1176
1678267500000|2023-03-08 09:25:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|617
1678267800000|2023-03-08 09:30:00|11084|11080|11082.5|11078.5|11084|11080|11080.9|11076.9|1330
1678268100000|2023-03-08 09:35:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11084|11080|718
1678268400000|2023-03-08 09:40:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11087.2|11083.2|2252
1678268700000|2023-03-08 09:45:00|11088.7|11084.7|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|653
1678269000000|2023-03-08 09:50:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|832
1678269300000|2023-03-08 09:55:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|1357
1678269600000|2023-03-08 10:00:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1303
1678269900000|2023-03-08 10:05:00|11085.6|11081.6|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|560
1678270200000|2023-03-08 10:10:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11084|11080|4017
1678270500000|2023-03-08 10:15:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|867
1678270800000|2023-03-08 10:20:00|11086.4|11082.4|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|923
1678271100000|2023-03-08 10:25:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|359
1678271400000|2023-03-08 10:30:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11084|11080|876
1678271700000|2023-03-08 10:35:00|11085.6|11081.6|11090.3|11086.3|11091.8|11087.8|11085.6|11081.6|1358
1678272000000|2023-03-08 10:40:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1038
1678272300000|2023-03-08 10:45:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|575
1678272600000|2023-03-08 10:50:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1660
1678272900000|2023-03-08 10:55:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|1620
1678273200000|2023-03-08 11:00:00|11091.8|11087.8|11096.5|11092.5|11096.5|11092.5|11090.3|11086.3|3575
1678273500000|2023-03-08 11:05:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|1437
1678273800000|2023-03-08 11:10:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|1841
1678274100000|2023-03-08 11:15:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|978
1678274400000|2023-03-08 11:20:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|1052
1678274700000|2023-03-08 11:25:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|2469
1678275000000|2023-03-08 11:30:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|1716
1678275300000|2023-03-08 11:35:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|1346
1678275600000|2023-03-08 11:40:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|952
1678275900000|2023-03-08 11:45:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|968
1678276200000|2023-03-08 11:50:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|382
1678276500000|2023-03-08 11:55:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1556
1678276800000|2023-03-08 12:00:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|989
1678277100000|2023-03-08 12:05:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|921
1678277400000|2023-03-08 12:10:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1008
1678277700000|2023-03-08 12:15:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|913
1678278000000|2023-03-08 12:20:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|1323
1678278300000|2023-03-08 12:25:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11091.8|11087.8|828
1678278600000|2023-03-08 12:30:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|2523
1678278900000|2023-03-08 12:35:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|2427
1678279200000|2023-03-08 12:40:00|11098.1|11094.1|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|1327
1678279500000|2023-03-08 12:45:00|11098.1|11094.1|11095|11091|11098.1|11094.1|11093.4|11089.4|1902
1678279800000|2023-03-08 12:50:00|11093.4|11089.4|11091.8|11087.8|11095|11091|11091.8|11087.8|2488
1678280100000|2023-03-08 12:55:00|11093.4|11089.4|11095|11091|11095|11091|11091.8|11087.8|3794
1678280400000|2023-03-08 13:00:00|11093.4|11089.4|11102.8|11098.8|11102.8|11098.8|11093.4|11089.4|8137
1678280700000|2023-03-08 13:05:00|11101.2|11097.2|11102.8|11098.8|11105.9|11101.9|11101.2|11097.2|3737
1678281000000|2023-03-08 13:10:00|11104.3|11100.3|11104.3|11100.3|11107.5|11103.5|11102.8|11098.8|7688
1678281300000|2023-03-08 13:15:00|11098.1|11094.1|11099.7|11095.7|11101.2|11097.2|11093.4|11089.4|10956
1678281600000|2023-03-08 13:20:00|11101.2|11097.2|11118.4|11114.4|11126.2|11122.2|11099.7|11095.7|17951
1678281900000|2023-03-08 13:25:00|11120|11116|11120|11116|11124.7|11120.7|11115.3|11111.3|12772
1678282200000|2023-03-08 13:30:00|11118.4|11114.4|11118.4|11114.4|11121.5|11117.5|11116.8|11112.8|7413
1678282500000|2023-03-08 13:35:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11112.2|11108.2|7003
1678282800000|2023-03-08 13:40:00|11113.7|11109.7|11124.7|11120.7|11126.2|11122.2|11113.7|11109.7|12764
1678283100000|2023-03-08 13:45:00|11126.2|11122.2|11118.4|11114.4|11126.2|11122.2|11115.3|11111.3|9981
1678283400000|2023-03-08 13:50:00|11116.8|11112.8|11115.3|11111.3|11120|11116|11113.7|11109.7|4763
1678283700000|2023-03-08 13:55:00|11116.8|11112.8|11123.1|11119.1|11124.7|11120.7|11113.7|11109.7|5572
1678284000000|2023-03-08 14:00:00|11124.7|11120.7|11129.3|11125.3|11129.3|11125.3|11121.5|11117.5|5884
1678284300000|2023-03-08 14:05:00|11127.8|11123.8|11121.5|11117.5|11127.8|11123.8|11121.5|11117.5|5020
1678284600000|2023-03-08 14:10:00|11123.1|11119.1|11124.7|11120.7|11126.2|11122.2|11121.5|11117.5|2741
1678284900000|2023-03-08 14:15:00|11126.2|11122.2|11135.6|11131.6|11135.6|11131.6|11125.4|11121.4|13130
1678285200000|2023-03-08 14:20:00|11134|11130|11130.9|11126.9|11134|11130|11127.8|11123.8|9668
1678285500000|2023-03-08 14:25:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|3414
1678285800000|2023-03-08 14:30:00|11130.9|11126.9|11138.7|11134.7|11146.5|11142.5|11130.9|11126.9|26164
1678286100000|2023-03-08 14:35:00|11137.2|11133.2|11140.3|11136.3|11141.8|11137.8|11137.2|11133.2|9801
1678286400000|2023-03-08 14:40:00|11141.8|11137.8|11138.7|11134.7|11143.4|11139.4|11138.7|11134.7|8038
1678286700000|2023-03-08 14:45:00|11137.2|11133.2|11138.7|11134.7|11145|11141|11137.2|11133.2|10827
1678287000000|2023-03-08 14:50:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11134|11130|6293
1678287300000|2023-03-08 14:55:00|11138.7|11134.7|11138.7|11134.7|11141.8|11137.8|11135.6|11131.6|8711
1678287600000|2023-03-08 15:00:00|11137.2|11133.2|11130.9|11126.9|11137.2|11133.2|11113.7|11109.7|31492
1678287900000|2023-03-08 15:05:00|11129.3|11125.3|11127.8|11123.8|11135.6|11131.6|11123.1|11119.1|13359
1678288200000|2023-03-08 15:10:00|11126.2|11122.2|11123.1|11119.1|11132.5|11128.5|11123.1|11119.1|10527
1678288500000|2023-03-08 15:15:00|11121.5|11117.5|11129.3|11125.3|11129.3|11125.3|11121.5|11117.5|8167
1678288800000|2023-03-08 15:20:00|11127.8|11123.8|11143.4|11139.4|11146.5|11142.5|11124.7|11120.7|10685
1678289100000|2023-03-08 15:25:00|11141.8|11137.8|11137.2|11133.2|11145|11141|11134|11130|11317
1678289400000|2023-03-08 15:30:00|11138.7|11134.7|11145|11141|11146.5|11142.5|11134|11130|8125
1678289700000|2023-03-08 15:35:00|11146.5|11142.5|11132.5|11128.5|11146.5|11142.5|11130.9|11126.9|7440
1678290000000|2023-03-08 15:40:00|11130.9|11126.9|11130.9|11126.9|11134|11130|11129.3|11125.3|7495
1678290300000|2023-03-08 15:45:00|11129.3|11125.3|11124.7|11120.7|11130.9|11126.9|11124.7|11120.7|9436
1678290600000|2023-03-08 15:50:00|11125.4|11121.4|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|6788
1678290900000|2023-03-08 15:55:00|11126.2|11122.2|11132.5|11128.5|11134|11130|11124.7|11120.7|6918
1678291200000|2023-03-08 16:00:00|11130.9|11126.9|11134|11130|11135.6|11131.6|11130.1|11126.1|5707
1678291500000|2023-03-08 16:05:00|11135.6|11131.6|11134|11130|11137.2|11133.2|11132.5|11128.5|8510
1678291800000|2023-03-08 16:10:00|11135.6|11131.6|11130.9|11126.9|11135.6|11131.6|11129.3|11125.3|4463
1678292100000|2023-03-08 16:15:00|11129.3|11125.3|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|8520
1678292400000|2023-03-08 16:20:00|11124.7|11120.7|11118.4|11114.4|11126.2|11122.2|11118.4|11114.4|17835
1678292700000|2023-03-08 16:25:00|11116.8|11112.8|11113.7|11109.7|11118.4|11114.4|11113.7|11109.7|8023
1678293000000|2023-03-08 16:30:00|11112.2|11108.2|11109|11105|11113.7|11109.7|11109|11105|9575
1678293300000|2023-03-08 16:35:00|11110.6|11106.6|11112.2|11108.2|11113.7|11109.7|11109|11105|4086
1678293600000|2023-03-08 16:40:00|11113.7|11109.7|11109|11105|11116.8|11112.8|11109|11105|8542
1678293900000|2023-03-08 16:45:00|11110.6|11106.6|11114.5|11110.5|11116.8|11112.8|11109|11105|5106
1678294200000|2023-03-08 16:50:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|3568
1678294500000|2023-03-08 16:55:00|11112.2|11108.2|11109|11105|11112.2|11108.2|11105.9|11101.9|7371
1678294800000|2023-03-08 17:00:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11105.9|11101.9|7042
1678295100000|2023-03-08 17:05:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|4276
1678295400000|2023-03-08 17:10:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|3201
1678295700000|2023-03-08 17:15:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|6141
1678296000000|2023-03-08 17:20:00|11105.9|11101.9|11109|11105|11109|11105|11105.9|11101.9|4659
1678296300000|2023-03-08 17:25:00|11110.6|11106.6|11105.9|11101.9|11110.6|11106.6|11105.9|11101.9|4161
1678296600000|2023-03-08 17:30:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|4128
1678296900000|2023-03-08 17:35:00|11105.9|11101.9|11109|11105|11110.6|11106.6|11105.9|11101.9|4450
1678297200000|2023-03-08 17:40:00|11110.6|11106.6|11107.5|11103.5|11113.7|11109.7|11107.5|11103.5|4840
1678297500000|2023-03-08 17:45:00|11109|11105|11104.3|11100.3|11109|11105|11102.8|11098.8|6403
1678297800000|2023-03-08 17:50:00|11105.9|11101.9|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|7104
1678298100000|2023-03-08 17:55:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|4797
1678298400000|2023-03-08 18:00:00|11104.3|11100.3|11090.3|11086.3|11105.9|11101.9|11085.6|11081.6|15439
1678298700000|2023-03-08 18:05:00|11088.7|11084.7|11088.7|11084.7|11093.4|11089.4|11087.2|11083.2|15856
1678299000000|2023-03-08 18:10:00|11090.3|11086.3|11088.7|11084.7|11091.8|11087.8|11085.6|11081.6|4848
1678299300000|2023-03-08 18:15:00|11090.3|11086.3|11085.6|11081.6|11090.3|11086.3|11084|11080|4961
1678299600000|2023-03-08 18:20:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11085.6|11081.6|4023
1678299900000|2023-03-08 18:25:00|11088.7|11084.7|11085.6|11081.6|11088.7|11084.7|11084|11080|4137
1678300200000|2023-03-08 18:30:00|11087.2|11083.2|11087.2|11083.2|11090.3|11086.3|11085.6|11081.6|2508
1678300500000|2023-03-08 18:35:00|11085.6|11081.6|11084|11080|11088.7|11084.7|11084|11080|2616
1678300800000|2023-03-08 18:40:00|11082.5|11078.5|11085.6|11081.6|11088.7|11084.7|11082.5|11078.5|2526
1678301100000|2023-03-08 18:45:00|||||||||1736
1678301400000|2023-03-08 18:50:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|4231
1678301700000|2023-03-08 18:55:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11084|11080|3262
1678302000000|2023-03-08 19:00:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11084|11080|909
1678302300000|2023-03-08 19:05:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|3766
1678302600000|2023-03-08 19:10:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|3782
1678302900000|2023-03-08 19:15:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|3802
1678303200000|2023-03-08 19:20:00|||||||||922
1678303500000|2023-03-08 19:25:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11090.3|11086.3|5251
1678303800000|2023-03-08 19:30:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|2622
1678304100000|2023-03-08 19:35:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|3592
1678304400000|2023-03-08 19:40:00|11095|11091|11095|11091|11095|11091|11095|11091|3063
1678304700000|2023-03-08 19:45:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11095|11091|4394
1678305000000|2023-03-08 19:50:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11091.8|11087.8|10043
1678305300000|2023-03-08 19:55:00|11093.4|11089.4|11095|11091|11095|11091|11091.8|11087.8|4108
1678305600000|2023-03-08 20:00:00|11093.4|11089.4|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|4001
1678305900000|2023-03-08 20:05:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|2276
1678306200000|2023-03-08 20:10:00|11095|11091|11095|11091|11095|11091|11095|11091|1453
1678306500000|2023-03-08 20:15:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|1064
1678306800000|2023-03-08 20:20:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|1340
1678307100000|2023-03-08 20:25:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1138
1678307400000|2023-03-08 20:30:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1804
1678307700000|2023-03-08 20:35:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|2159
1678308000000|2023-03-08 20:40:00|11090.3|11086.3|11096.5|11092.5|11096.5|11092.5|11090.3|11086.3|3281
1678308300000|2023-03-08 20:45:00|11095|11091|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|5787
1678308600000|2023-03-08 20:50:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|2313
1678308900000|2023-03-08 20:55:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|7080
1678309200000|2023-03-08 21:00:00|11091.8|11087.8|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|4935
1678309500000|2023-03-08 21:05:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1741
1678309800000|2023-03-08 21:10:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1567
1678310100000|2023-03-08 21:15:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|2783
1678310400000|2023-03-08 21:20:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|1886
1678310700000|2023-03-08 21:25:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|2929
1678311000000|2023-03-08 21:30:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11081.7|11077.7|4971
1678311300000|2023-03-08 21:35:00|11082.5|11078.5|11084|11080|11085.6|11081.6|11082.5|11078.5|1562
1678311600000|2023-03-08 21:40:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|1697
1678311900000|2023-03-08 21:45:00|||||||||1954
1678312200000|2023-03-08 21:50:00|11084|11080|11084|11080|11084|11080|11084|11080|1356
1678312500000|2023-03-08 21:55:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|3891
1678316400000|2023-03-08 23:00:00|11083.3|11079.3|11085.6|11081.6|11085.6|11081.6|11083.3|11079.3|977
1678316700000|2023-03-08 23:05:00|11086.4|11082.4|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|2026
1678317000000|2023-03-08 23:10:00|||||||||344
1678317300000|2023-03-08 23:15:00|||||||||815
1678317600000|2023-03-08 23:20:00|||||||||338
1678317900000|2023-03-08 23:25:00|||||||||107
1678318200000|2023-03-08 23:30:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|720
1678318500000|2023-03-08 23:35:00|||||||||621
1678318800000|2023-03-08 23:40:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|459
1678319100000|2023-03-08 23:45:00|||||||||541
1678319400000|2023-03-08 23:50:00|||||||||65
1678319700000|2023-03-08 23:55:00|||||||||73
1678320000000|2023-03-09 00:00:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|278
1678320300000|2023-03-09 00:05:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|828
1678320600000|2023-03-09 00:10:00|11095|11091|11095|11091|11095|11091|11095|11091|320
1678320900000|2023-03-09 00:15:00|11095.8|11091.8|11095|11091|11096.5|11092.5|11095|11091|665
1678321200000|2023-03-09 00:20:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|621
1678321500000|2023-03-09 00:25:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1562
1678321800000|2023-03-09 00:30:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11095|11091|2037
1678322100000|2023-03-09 00:35:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|901
1678322400000|2023-03-09 00:40:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|388
1678322700000|2023-03-09 00:45:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|425
1678323000000|2023-03-09 00:50:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|291
1678323300000|2023-03-09 00:55:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|518
1678323600000|2023-03-09 01:00:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|361
1678323900000|2023-03-09 01:05:00|11095|11091|11095|11091|11095|11091|11095|11091|652
1678324200000|2023-03-09 01:10:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|327
1678324500000|2023-03-09 01:15:00|11095|11091|11095|11091|11095|11091|11095|11091|447
1678324800000|2023-03-09 01:20:00|||||||||363
1678325100000|2023-03-09 01:25:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|303
1678325400000|2023-03-09 01:30:00|11091.8|11087.8|11095|11091|11095|11091|11091.8|11087.8|1077
1678325700000|2023-03-09 01:35:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|109
1678326000000|2023-03-09 01:40:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|531
1678326300000|2023-03-09 01:45:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1415
1678326600000|2023-03-09 01:50:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1917
1678326900000|2023-03-09 01:55:00|||||||||933
1678327200000|2023-03-09 02:00:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|197
1678327500000|2023-03-09 02:05:00|||||||||90
1678327800000|2023-03-09 02:10:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|593
1678328100000|2023-03-09 02:15:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|146
1678328400000|2023-03-09 02:20:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|566
1678328700000|2023-03-09 02:25:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|264
1678329000000|2023-03-09 02:30:00|11093.4|11089.4|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|2504
1678329300000|2023-03-09 02:35:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|146
1678329600000|2023-03-09 02:40:00|||||||||61
1678329900000|2023-03-09 02:45:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|552
1678330200000|2023-03-09 02:50:00|||||||||58
1678330500000|2023-03-09 02:55:00|11092.6|11088.6|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|220
1678330800000|2023-03-09 03:00:00|||||||||204
1678331100000|2023-03-09 03:05:00|||||||||332
1678331400000|2023-03-09 03:10:00|||||||||236
1678331700000|2023-03-09 03:15:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|163
1678332000000|2023-03-09 03:20:00|11092.6|11088.6|11091.8|11087.8|11092.6|11088.6|11091.8|11087.8|628
1678332300000|2023-03-09 03:25:00|||||||||352
1678332600000|2023-03-09 03:30:00|||||||||39
1678332900000|2023-03-09 03:35:00|||||||||76
1678333200000|2023-03-09 03:40:00|11091.1|11087.1|11090.3|11086.3|11091.1|11087.1|11090.3|11086.3|61
1678333500000|2023-03-09 03:45:00|||||||||218
1678333800000|2023-03-09 03:50:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|258
1678334100000|2023-03-09 03:55:00|||||||||84
1678334400000|2023-03-09 04:00:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1155
1678334700000|2023-03-09 04:05:00|||||||||171
1678335000000|2023-03-09 04:10:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1785
1678335300000|2023-03-09 04:15:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|1625
1678335600000|2023-03-09 04:20:00|||||||||578
1678335900000|2023-03-09 04:25:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|860
1678336200000|2023-03-09 04:30:00|||||||||123
1678336500000|2023-03-09 04:35:00|||||||||605
1678336800000|2023-03-09 04:40:00|||||||||37
1678337100000|2023-03-09 04:45:00|||||||||65
1678337400000|2023-03-09 04:50:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|71
1678337700000|2023-03-09 04:55:00|||||||||29
1678338000000|2023-03-09 05:00:00|||||||||155
1678338300000|2023-03-09 05:05:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|444
1678338600000|2023-03-09 05:10:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1034
1678338900000|2023-03-09 05:15:00|11085.6|11081.6|11085.6|11081.6|11086.4|11082.4|11085.6|11081.6|1036
1678339200000|2023-03-09 05:20:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|87
1678339500000|2023-03-09 05:25:00|||||||||32
1678339800000|2023-03-09 05:30:00|11084|11080|11084|11080|11084|11080|11084|11080|852
1678340100000|2023-03-09 05:35:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|273
1678340400000|2023-03-09 05:40:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|1262
1678340700000|2023-03-09 05:45:00|||||||||110
1678341000000|2023-03-09 05:50:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|534
1678341300000|2023-03-09 05:55:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|317
1678341600000|2023-03-09 06:00:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|565
1678341900000|2023-03-09 06:05:00|||||||||62
1678342200000|2023-03-09 06:10:00|||||||||118
1678342500000|2023-03-09 06:15:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|972
1678342800000|2023-03-09 06:20:00|11084|11080|11084|11080|11084|11080|11084|11080|304
1678343100000|2023-03-09 06:25:00|||||||||390
1678343400000|2023-03-09 06:30:00|||||||||572
1678343700000|2023-03-09 06:35:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|126
1678344000000|2023-03-09 06:40:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|427
1678344300000|2023-03-09 06:45:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|854
1678344600000|2023-03-09 06:50:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|462
1678344900000|2023-03-09 06:55:00|||||||||197
1678345200000|2023-03-09 07:00:00|11084|11080|11080.9|11076.9|11084|11080|11077.8|11073.8|2277
1678345500000|2023-03-09 07:05:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|770
1678345800000|2023-03-09 07:10:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1497
1678346100000|2023-03-09 07:15:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|530
1678346400000|2023-03-09 07:20:00|11079.3|11075.3|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|863
1678346700000|2023-03-09 07:25:00|11084|11080|11085.6|11081.6|11087.2|11083.2|11084|11080|2858
1678347000000|2023-03-09 07:30:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1996
1678347300000|2023-03-09 07:35:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|912
1678347600000|2023-03-09 07:40:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|1409
1678347900000|2023-03-09 07:45:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1097
1678348200000|2023-03-09 07:50:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11082.5|11078.5|3425
1678348500000|2023-03-09 07:55:00|11082.5|11078.5|11084|11080|11084|11080|11079.3|11075.3|3477
1678348800000|2023-03-09 08:00:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11077.8|11073.8|1675
1678349100000|2023-03-09 08:05:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|814
1678349400000|2023-03-09 08:10:00|11081.7|11077.7|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|2960
1678349700000|2023-03-09 08:15:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11076.2|11072.2|3059
1678350000000|2023-03-09 08:20:00|11078.6|11074.6|11080.9|11076.9|11082.5|11078.5|11077.8|11073.8|2045
1678350300000|2023-03-09 08:25:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1108
1678350600000|2023-03-09 08:30:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|843
1678350900000|2023-03-09 08:35:00|11087.2|11083.2|11091.8|11087.8|11091.8|11087.8|11087.2|11083.2|2238
1678351200000|2023-03-09 08:40:00|11093.4|11089.4|11091.8|11087.8|11096.5|11092.5|11091.8|11087.8|3656
1678351500000|2023-03-09 08:45:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1790
1678351800000|2023-03-09 08:50:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|755
1678352100000|2023-03-09 08:55:00|11095|11091|11090.3|11086.3|11095|11091|11090.3|11086.3|590
1678352400000|2023-03-09 09:00:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|1821
1678352700000|2023-03-09 09:05:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|440
1678353000000|2023-03-09 09:10:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|372
1678353300000|2023-03-09 09:15:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|2990
1678353600000|2023-03-09 09:20:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11084|11080|836
1678353900000|2023-03-09 09:25:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|787
1678354200000|2023-03-09 09:30:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|1068
1678354500000|2023-03-09 09:35:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|1501
1678354800000|2023-03-09 09:40:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|547
1678355100000|2023-03-09 09:45:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1545
1678355400000|2023-03-09 09:50:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|2434
1678355700000|2023-03-09 09:55:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|821
1678356000000|2023-03-09 10:00:00|11088.7|11084.7|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|448
1678356300000|2023-03-09 10:05:00|||||||||812
1678356600000|2023-03-09 10:10:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|1047
1678356900000|2023-03-09 10:15:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|687
1678357200000|2023-03-09 10:20:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|259
1678357500000|2023-03-09 10:25:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|124
1678357800000|2023-03-09 10:30:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|363
1678358100000|2023-03-09 10:35:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|793
1678358400000|2023-03-09 10:40:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|618
1678358700000|2023-03-09 10:45:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|727
1678359000000|2023-03-09 10:50:00|||||||||552
1678359300000|2023-03-09 10:55:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1637
1678359600000|2023-03-09 11:00:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|611
1678359900000|2023-03-09 11:05:00|11095|11091|11096.5|11092.5|11098.1|11094.1|11095|11091|1586
1678360200000|2023-03-09 11:10:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|746
1678360500000|2023-03-09 11:15:00|||||||||335
1678360800000|2023-03-09 11:20:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|858
1678361100000|2023-03-09 11:25:00|11095|11091|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|1240
1678361400000|2023-03-09 11:30:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|2041
1678361700000|2023-03-09 11:35:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|622
1678362000000|2023-03-09 11:40:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|519
1678362300000|2023-03-09 11:45:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|659
1678362600000|2023-03-09 11:50:00|11093.4|11089.4|11095|11091|11096.5|11092.5|11093.4|11089.4|482
1678362900000|2023-03-09 11:55:00|11093.4|11089.4|11093.4|11089.4|11096.5|11092.5|11091.8|11087.8|1977
1678363200000|2023-03-09 12:00:00|11091.8|11087.8|11095|11091|11095|11091|11091.8|11087.8|1040
1678363500000|2023-03-09 12:05:00|11093.4|11089.4|11090.3|11086.3|11093.4|11089.4|11088.7|11084.7|1085
1678363800000|2023-03-09 12:10:00|11088.7|11084.7|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|1971
1678364100000|2023-03-09 12:15:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11084|11080|1660
1678364400000|2023-03-09 12:20:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|557
1678364700000|2023-03-09 12:25:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11084|11080|1657
1678365000000|2023-03-09 12:30:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1303
1678365300000|2023-03-09 12:35:00|11084|11080|11084|11080|11084|11080|11080.9|11076.9|2377
1678365600000|2023-03-09 12:40:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|307
1678365900000|2023-03-09 12:45:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|403
1678366200000|2023-03-09 12:50:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1684
1678366500000|2023-03-09 12:55:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|2335
1678366800000|2023-03-09 13:00:00|11084|11080|11080.9|11076.9|11084|11080|11080.9|11076.9|3125
1678367100000|2023-03-09 13:05:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11077.8|11073.8|6926
1678367400000|2023-03-09 13:10:00|11082.5|11078.5|11076.2|11072.2|11082.5|11078.5|11076.2|11072.2|2482
1678367700000|2023-03-09 13:15:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|1923
1678368000000|2023-03-09 13:20:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|7786
1678368300000|2023-03-09 13:25:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|5730
1678368600000|2023-03-09 13:30:00|11087.9|11083.9|11093.4|11089.4|11096.5|11092.5|11087.9|11083.9|24335
1678368900000|2023-03-09 13:35:00|11095|11091|11105.9|11101.9|11109|11105|11093.4|11089.4|14673
1678369200000|2023-03-09 13:40:00|11107.5|11103.5|11099.7|11095.7|11113.7|11109.7|11098.1|11094.1|12756
1678369500000|2023-03-09 13:45:00|11101.2|11097.2|11104.3|11100.3|11104.3|11100.3|11098.1|11094.1|8552
1678369800000|2023-03-09 13:50:00|11105.9|11101.9|11112.2|11108.2|11112.2|11108.2|11104.3|11100.3|7114
1678370100000|2023-03-09 13:55:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11105.9|11101.9|11341
1678370400000|2023-03-09 14:00:00|11110.6|11106.6|11112.2|11108.2|11121.5|11117.5|11110.6|11106.6|9793
1678370700000|2023-03-09 14:05:00|11113.7|11109.7|11105.9|11101.9|11113.7|11109.7|11105.9|11101.9|8014
1678371000000|2023-03-09 14:10:00|11107.5|11103.5|11109|11105|11116.8|11112.8|11107.5|11103.5|7756
1678371300000|2023-03-09 14:15:00|11107.5|11103.5|11113.7|11109.7|11113.7|11109.7|11107.5|11103.5|4143
1678371600000|2023-03-09 14:20:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11110.6|11106.6|4391
1678371900000|2023-03-09 14:25:00|11116.8|11112.8|11113.7|11109.7|11116.8|11112.8|11110.6|11106.6|4244
1678372200000|2023-03-09 14:30:00|11112.2|11108.2|11118.4|11114.4|11118.4|11114.4|11110.6|11106.6|5472
1678372500000|2023-03-09 14:35:00|11116.8|11112.8|11113.7|11109.7|11118.4|11114.4|11112.2|11108.2|6110
1678372800000|2023-03-09 14:40:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|3352
1678373100000|2023-03-09 14:45:00|11113.7|11109.7|11121.5|11117.5|11124.7|11120.7|11112.2|11108.2|6594
1678373400000|2023-03-09 14:50:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11120|11116|4740
1678373700000|2023-03-09 14:55:00|11123.1|11119.1|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|5083
1678374000000|2023-03-09 15:00:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|5890
1678374300000|2023-03-09 15:05:00|11121.5|11117.5|11127.8|11123.8|11127.8|11123.8|11121.5|11117.5|10579
1678374600000|2023-03-09 15:10:00|11129.3|11125.3|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|5605
1678374900000|2023-03-09 15:15:00|11129.3|11125.3|11121.5|11117.5|11129.3|11125.3|11120|11116|7636
1678375200000|2023-03-09 15:20:00|11123.1|11119.1|11116.8|11112.8|11124.7|11120.7|11116.8|11112.8|5153
1678375500000|2023-03-09 15:25:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|5272
1678375800000|2023-03-09 15:30:00|11116.8|11112.8|11120|11116|11120|11116|11116.8|11112.8|3645
1678376100000|2023-03-09 15:35:00|11121.5|11117.5|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|4732
1678376400000|2023-03-09 15:40:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|6893
1678376700000|2023-03-09 15:45:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11113.7|11109.7|4801
1678377000000|2023-03-09 15:50:00|11120|11116|11113.7|11109.7|11120|11116|11113.7|11109.7|1844
1678377300000|2023-03-09 15:55:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|4922
1678377600000|2023-03-09 16:00:00|11109|11105|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|5506
1678377900000|2023-03-09 16:05:00|11109|11105|11109|11105|11110.6|11106.6|11105.9|11101.9|8315
1678378200000|2023-03-09 16:10:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|2532
1678378500000|2023-03-09 16:15:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11109|11105|4993
1678378800000|2023-03-09 16:20:00|11110.6|11106.6|11113.7|11109.7|11115.3|11111.3|11110.6|11106.6|3881
1678379100000|2023-03-09 16:25:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|3348
1678379400000|2023-03-09 16:30:00|11113.7|11109.7|11115.3|11111.3|11116.8|11112.8|11110.6|11106.6|5448
1678379700000|2023-03-09 16:35:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|4760
1678380000000|2023-03-09 16:40:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|1905
1678380300000|2023-03-09 16:45:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|4246
1678380600000|2023-03-09 16:50:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|2930
1678380900000|2023-03-09 16:55:00|11113.7|11109.7|11109|11105|11113.7|11109.7|11109|11105|2385
1678381200000|2023-03-09 17:00:00|11110.6|11106.6|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|2057
1678381500000|2023-03-09 17:05:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|2299
1678381800000|2023-03-09 17:10:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|2248
1678382100000|2023-03-09 17:15:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|2807
1678382400000|2023-03-09 17:20:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11113.7|11109.7|6650
1678382700000|2023-03-09 17:25:00|11116.8|11112.8|11118.4|11114.4|11120|11116|11116.8|11112.8|1194
1678383000000|2023-03-09 17:30:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|2309
1678383300000|2023-03-09 17:35:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|949
1678383600000|2023-03-09 17:40:00|11118.4|11114.4|11120|11116|11121.5|11117.5|11116.8|11112.8|3477
1678383900000|2023-03-09 17:45:00|11121.5|11117.5|11126.2|11122.2|11126.2|11122.2|11121.5|11117.5|2163
1678384200000|2023-03-09 17:50:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|1973
1678384500000|2023-03-09 17:55:00|11127.8|11123.8|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|5050
1678384800000|2023-03-09 18:00:00|11127|11123|11138.7|11134.7|11141.8|11137.8|11124.7|11120.7|12762
1678385100000|2023-03-09 18:05:00|11140.3|11136.3|11138.7|11134.7|11141.8|11137.8|11135.6|11131.6|9299
1678385400000|2023-03-09 18:10:00|11137.2|11133.2|11140.3|11136.3|11141.8|11137.8|11135.6|11131.6|3991
1678385700000|2023-03-09 18:15:00|11138.7|11134.7|11138.7|11134.7|11143.4|11139.4|11138.7|11134.7|5443
1678386000000|2023-03-09 18:20:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11137.2|11133.2|4554
1678386300000|2023-03-09 18:25:00|11141.8|11137.8|11143.4|11139.4|11145|11141|11141.8|11137.8|4318
1678386600000|2023-03-09 18:30:00|11141.8|11137.8|11149.7|11145.7|11149.7|11145.7|11141.8|11137.8|8048
1678386900000|2023-03-09 18:35:00|11148.1|11144.1|11149.7|11145.7|11151.2|11147.2|11146.5|11142.5|9471
1678387200000|2023-03-09 18:40:00|11151.2|11147.2|11151.2|11147.2|11154.3|11150.3|11149.7|11145.7|4950
1678387500000|2023-03-09 18:45:00|11149.7|11145.7|11154.3|11150.3|11155.9|11151.9|11149.7|11145.7|2902
1678387800000|2023-03-09 18:50:00|11155.9|11151.9|11159|11155|11160.6|11156.6|11154.3|11150.3|11321
1678388100000|2023-03-09 18:55:00|11157.5|11153.5|11159|11155|11160.6|11156.6|11157.5|11153.5|2227
1678388400000|2023-03-09 19:00:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|5742
1678388700000|2023-03-09 19:05:00|11157.5|11153.5|11168.4|11164.4|11168.4|11164.4|11157.5|11153.5|9876
1678389000000|2023-03-09 19:10:00|11170|11166|11165.3|11161.3|11171.5|11167.5|11165.3|11161.3|10010
1678389300000|2023-03-09 19:15:00|11163.7|11159.7|11162.2|11158.2|11165.3|11161.3|11159|11155|5363
1678389600000|2023-03-09 19:20:00|11163.7|11159.7|11160.6|11156.6|11163.7|11159.7|11160.6|11156.6|5562
1678389900000|2023-03-09 19:25:00|11162.2|11158.2|11152.8|11148.8|11162.2|11158.2|11152.8|11148.8|10332
1678390200000|2023-03-09 19:30:00|11154.3|11150.3|11151.2|11147.2|11155.9|11151.9|11151.2|11147.2|8441
1678390500000|2023-03-09 19:35:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|5277
1678390800000|2023-03-09 19:40:00|11151.2|11147.2|11146.5|11142.5|11151.2|11147.2|11146.5|11142.5|3411
1678391100000|2023-03-09 19:45:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|6140
1678391400000|2023-03-09 19:50:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|8131
1678391700000|2023-03-09 19:55:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11146.5|11142.5|6313
1678392000000|2023-03-09 20:00:00|11152|11148|11159|11155|11159|11155|11149.7|11145.7|16092
1678392300000|2023-03-09 20:05:00|11157.5|11153.5|11151.2|11147.2|11157.5|11153.5|11151.2|11147.2|4560
1678392600000|2023-03-09 20:10:00|11149.7|11145.7|11154.3|11150.3|11155.9|11151.9|11149.7|11145.7|6157
1678392900000|2023-03-09 20:15:00|11152.8|11148.8|11151.2|11147.2|11154.3|11150.3|11149.7|11145.7|3465
1678393200000|2023-03-09 20:20:00|11152.8|11148.8|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|4805
1678393500000|2023-03-09 20:25:00|11148.1|11144.1|11146.5|11142.5|11149.7|11145.7|11146.5|11142.5|3021
1678393800000|2023-03-09 20:30:00|11148.1|11144.1|11152.8|11148.8|11152.8|11148.8|11146.5|11142.5|5763
1678394100000|2023-03-09 20:35:00|11151.2|11147.2|11154.3|11150.3|11155.9|11151.9|11151.2|11147.2|5986
1678394400000|2023-03-09 20:40:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|1993
1678394700000|2023-03-09 20:45:00|11154.3|11150.3|11154.3|11150.3|11157.5|11153.5|11152.8|11148.8|4459
1678395000000|2023-03-09 20:50:00|11155.1|11151.1|11159|11155|11159|11155|11154.3|11150.3|6098
1678395300000|2023-03-09 20:55:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|6903
1678395600000|2023-03-09 21:00:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11148.1|11144.1|5403
1678395900000|2023-03-09 21:05:00|11155.9|11151.9|11160.6|11156.6|11160.6|11156.6|11155.9|11151.9|6428
1678396200000|2023-03-09 21:10:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11160.6|11156.6|2935
1678396500000|2023-03-09 21:15:00|11162.2|11158.2|11168.4|11164.4|11168.4|11164.4|11162.2|11158.2|10640
1678396800000|2023-03-09 21:20:00|11170|11166|11168.4|11164.4|11170|11166|11168.4|11164.4|2770
1678397100000|2023-03-09 21:25:00|11170|11166|11168.4|11164.4|11170|11166|11168.4|11164.4|3523
1678397400000|2023-03-09 21:30:00|11170|11166|11171.5|11167.5|11171.5|11167.5|11168.4|11164.4|4011
1678397700000|2023-03-09 21:35:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11170|11166|1849
1678398000000|2023-03-09 21:40:00|11173.1|11169.1|11170|11166|11173.1|11169.1|11170|11166|2069
1678398300000|2023-03-09 21:45:00|11168.4|11164.4|11170|11166|11171.5|11167.5|11168.4|11164.4|1470
1678398600000|2023-03-09 21:50:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11168.4|11164.4|1031
1678398900000|2023-03-09 21:55:00|11167.6|11163.6|11170|11166|11170|11166|11166.8|11162.8|3907
1678402800000|2023-03-09 23:00:00|11166.8|11162.8|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|2259
1678403100000|2023-03-09 23:05:00|11168.4|11164.4|11173.1|11169.1|11174.7|11170.7|11168.4|11164.4|1836
1678403400000|2023-03-09 23:10:00|11174.7|11170.7|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|1420
1678403700000|2023-03-09 23:15:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|1184
1678404000000|2023-03-09 23:20:00|11173.9|11169.9|11174.7|11170.7|11176.2|11172.2|11173.1|11169.1|1618
1678404300000|2023-03-09 23:25:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|1255
1678404600000|2023-03-09 23:30:00|11174.7|11170.7|11180.9|11176.9|11180.9|11176.9|11174.7|11170.7|3712
1678404900000|2023-03-09 23:35:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|2784
1678405200000|2023-03-09 23:40:00|11180.9|11176.9|11177.8|11173.8|11180.9|11176.9|11177.8|11173.8|1934
1678405500000|2023-03-09 23:45:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|1418
1678405800000|2023-03-09 23:50:00|11180.9|11176.9|11179.3|11175.3|11182.5|11178.5|11179.3|11175.3|912
1678406100000|2023-03-09 23:55:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11179.3|11175.3|2236
1678406400000|2023-03-10 00:00:00|11179.3|11175.3|11187.2|11183.2|11187.2|11183.2|11179.3|11175.3|2711
1678406700000|2023-03-10 00:05:00|11190.3|11186.3|11190.3|11186.3|11191.8|11187.8|11188.7|11184.7|4008
1678407000000|2023-03-10 00:10:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11188.7|11184.7|3098
1678407300000|2023-03-10 00:15:00|11188.7|11184.7|11201.2|11197.2|11201.2|11197.2|11188.7|11184.7|7550
1678407600000|2023-03-10 00:20:00|11200.4|11196.4|11207.5|11203.5|11209|11205|11199.7|11195.7|6578
1678407900000|2023-03-10 00:25:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11202.8|11198.8|5303
1678408200000|2023-03-10 00:30:00|11209|11205|11207.5|11203.5|11210.6|11206.6|11204.3|11200.3|2995
1678408500000|2023-03-10 00:35:00|11205.9|11201.9|11201.2|11197.2|11207.5|11203.5|11201.2|11197.2|4186
1678408800000|2023-03-10 00:40:00|11202.8|11198.8|11198.1|11194.1|11202.8|11198.8|11196.5|11192.5|2503
1678409100000|2023-03-10 00:45:00|11196.5|11192.5|11199.7|11195.7|11201.2|11197.2|11196.5|11192.5|965
1678409400000|2023-03-10 00:50:00|11201.2|11197.2|11198.1|11194.1|11201.2|11197.2|11198.1|11194.1|1299
1678409700000|2023-03-10 00:55:00|11199.7|11195.7|11201.2|11197.2|11201.2|11197.2|11198.1|11194.1|1543
1678410000000|2023-03-10 01:00:00|11202.8|11198.8|11201.2|11197.2|11204.3|11200.3|11201.2|11197.2|2592
1678410300000|2023-03-10 01:05:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11199.7|11195.7|1301
1678410600000|2023-03-10 01:10:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|778
1678410900000|2023-03-10 01:15:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|1243
1678411200000|2023-03-10 01:20:00|11196.5|11192.5|11198.1|11194.1|11199.7|11195.7|11196.5|11192.5|1349
1678411500000|2023-03-10 01:25:00|11198.9|11194.9|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|1598
1678411800000|2023-03-10 01:30:00|||||||||242
1678412100000|2023-03-10 01:35:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|465
1678412400000|2023-03-10 01:40:00|11201.2|11197.2|11201.2|11197.2|11202.8|11198.8|11199.7|11195.7|1415
1678412700000|2023-03-10 01:45:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|922
1678413000000|2023-03-10 01:50:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|1833
1678413300000|2023-03-10 01:55:00|11207.5|11203.5|11212.2|11208.2|11212.2|11208.2|11205.9|11201.9|5410
1678413600000|2023-03-10 02:00:00|11213.7|11209.7|11216.8|11212.8|11218.4|11214.4|11213.7|11209.7|3810
1678413900000|2023-03-10 02:05:00|11215.3|11211.3|11218.4|11214.4|11218.4|11214.4|11213.7|11209.7|2291
1678414200000|2023-03-10 02:10:00|11216.8|11212.8|11227.8|11223.8|11227.8|11223.8|11216.8|11212.8|7534
1678414500000|2023-03-10 02:15:00|11229.3|11225.3|11234|11230|11237.2|11233.2|11226.2|11222.2|7419
1678414800000|2023-03-10 02:20:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11226.2|11222.2|6139
1678415100000|2023-03-10 02:25:00|11229.3|11225.3|11227.8|11223.8|11230.9|11226.9|11227|11223|2707
1678415400000|2023-03-10 02:30:00|11227|11223|11215.3|11211.3|11243.4|11239.4|11215.3|11211.3|10582
1678415700000|2023-03-10 02:35:00|11216.8|11212.8|11223.1|11219.1|11223.1|11219.1|11212.2|11208.2|5238
1678416000000|2023-03-10 02:40:00|11223.9|11219.9|11226.2|11222.2|11229.3|11225.3|11223.1|11219.1|2031
1678416300000|2023-03-10 02:45:00|11227.8|11223.8|11224.7|11220.7|11232.5|11228.5|11224.7|11220.7|2256
1678416600000|2023-03-10 02:50:00|11223.1|11219.1|11216.8|11212.8|11223.1|11219.1|11215.3|11211.3|2756
1678416900000|2023-03-10 02:55:00|11215.3|11211.3|11220|11216|11221.5|11217.5|11215.3|11211.3|2686
1678417200000|2023-03-10 03:00:00|11221.5|11217.5|11216.8|11212.8|11221.5|11217.5|11213.7|11209.7|3915
1678417500000|2023-03-10 03:05:00|11215.3|11211.3|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|1759
1678417800000|2023-03-10 03:10:00|11215.3|11211.3|11216.8|11212.8|11220|11216|11215.3|11211.3|1284
1678418100000|2023-03-10 03:15:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|2237
1678418400000|2023-03-10 03:20:00|11216.8|11212.8|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|2324
1678418700000|2023-03-10 03:25:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|1105
1678419000000|2023-03-10 03:30:00|11213.7|11209.7|11218.4|11214.4|11218.4|11214.4|11213.7|11209.7|2279
1678419300000|2023-03-10 03:35:00|11216.8|11212.8|11221.5|11217.5|11221.5|11217.5|11215.3|11211.3|1834
1678419600000|2023-03-10 03:40:00|11223.1|11219.1|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|1476
1678419900000|2023-03-10 03:45:00|11226.2|11222.2|11226.2|11222.2|11229.3|11225.3|11224.7|11220.7|1521
1678420200000|2023-03-10 03:50:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11225.4|11221.4|1222
1678420500000|2023-03-10 03:55:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|226
1678420800000|2023-03-10 04:00:00|11227|11223|11221.5|11217.5|11230.9|11226.9|11220|11216|4606
1678421100000|2023-03-10 04:05:00|11223.1|11219.1|11223.1|11219.1|11226.2|11222.2|11221.5|11217.5|5170
1678421400000|2023-03-10 04:10:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|1579
1678421700000|2023-03-10 04:15:00|11223.1|11219.1|11226.2|11222.2|11229.3|11225.3|11223.1|11219.1|1660
1678422000000|2023-03-10 04:20:00|11227.8|11223.8|11230.9|11226.9|11232.5|11228.5|11224.7|11220.7|4476
1678422300000|2023-03-10 04:25:00|11229.3|11225.3|11235.6|11231.6|11237.2|11233.2|11229.3|11225.3|5959
1678422600000|2023-03-10 04:30:00|11237.2|11233.2|11237.2|11233.2|11241.8|11237.8|11235.6|11231.6|7615
1678422900000|2023-03-10 04:35:00|11235.6|11231.6|11235.6|11231.6|11240.3|11236.3|11235.6|11231.6|2187
1678423200000|2023-03-10 04:40:00|11237.2|11233.2|11238.7|11234.7|11241.8|11237.8|11237.2|11233.2|1561
1678423500000|2023-03-10 04:45:00|11237.2|11233.2|11238.7|11234.7|11240.3|11236.3|11235.6|11231.6|2132
1678423800000|2023-03-10 04:50:00|11240.3|11236.3|11237.2|11233.2|11240.3|11236.3|11237.2|11233.2|1081
1678424100000|2023-03-10 04:55:00|11235.6|11231.6|11240.3|11236.3|11241.8|11237.8|11235.6|11231.6|1214
1678424400000|2023-03-10 05:00:00|11241.8|11237.8|11238.7|11234.7|11241.8|11237.8|11238.7|11234.7|548
1678424700000|2023-03-10 05:05:00|11237.2|11233.2|11238.7|11234.7|11240.3|11236.3|11235.6|11231.6|1904
1678425000000|2023-03-10 05:10:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|847
1678425300000|2023-03-10 05:15:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11237.2|11233.2|628
1678425600000|2023-03-10 05:20:00|11238.7|11234.7|11235.6|11231.6|11238.7|11234.7|11235.6|11231.6|1488
1678425900000|2023-03-10 05:25:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|1837
1678426200000|2023-03-10 05:30:00|11236.4|11232.4|11232.5|11228.5|11236.4|11232.4|11229.3|11225.3|1755
1678426500000|2023-03-10 05:35:00|11234|11230|11234|11230|11234|11230|11230.9|11226.9|1005
1678426800000|2023-03-10 05:40:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11232.5|11228.5|1605
1678427100000|2023-03-10 05:45:00|11234|11230|11229.3|11225.3|11235.6|11231.6|11227.8|11223.8|1789
1678427400000|2023-03-10 05:50:00|11230.1|11226.1|11230.9|11226.9|11232.5|11228.5|11229.3|11225.3|1733
1678427700000|2023-03-10 05:55:00|11230.1|11226.1|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|1175
1678428000000|2023-03-10 06:00:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11232.5|11228.5|2339
1678428300000|2023-03-10 06:05:00|11230.9|11226.9|11229.3|11225.3|11232.5|11228.5|11229.3|11225.3|1825
1678428600000|2023-03-10 06:10:00|11227.8|11223.8|11227.8|11223.8|11230.9|11226.9|11226.2|11222.2|1416
1678428900000|2023-03-10 06:15:00|11228.6|11224.6|11224.7|11220.7|11229.3|11225.3|11223.1|11219.1|3609
1678429200000|2023-03-10 06:20:00|11223.1|11219.1|11227.8|11223.8|11227.8|11223.8|11223.1|11219.1|1772
1678429500000|2023-03-10 06:25:00|11229.3|11225.3|11227.8|11223.8|11230.9|11226.9|11226.2|11222.2|999
1678429800000|2023-03-10 06:30:00|11227|11223|11226.2|11222.2|11229.3|11225.3|11226.2|11222.2|1201
1678430100000|2023-03-10 06:35:00|11224.7|11220.7|11227.8|11223.8|11227.8|11223.8|11224.7|11220.7|2129
1678430400000|2023-03-10 06:40:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11224.7|11220.7|1298
1678430700000|2023-03-10 06:45:00|11224.7|11220.7|11226.2|11222.2|11227.8|11223.8|11224.7|11220.7|918
1678431000000|2023-03-10 06:50:00|11227.8|11223.8|11230.9|11226.9|11230.9|11226.9|11227.8|11223.8|1467
1678431300000|2023-03-10 06:55:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|1663
1678431600000|2023-03-10 07:00:00|11235.6|11231.6|11232.5|11228.5|11238.7|11234.7|11230.9|11226.9|3240
1678431900000|2023-03-10 07:05:00|11234|11230|11229.3|11225.3|11238.7|11234.7|11229.3|11225.3|2965
1678432200000|2023-03-10 07:10:00|11227.8|11223.8|11226.2|11222.2|11229.3|11225.3|11226.2|11222.2|1819
1678432500000|2023-03-10 07:15:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|1835
1678432800000|2023-03-10 07:20:00|11223.1|11219.1|11226.2|11222.2|11227.8|11223.8|11221.5|11217.5|2056
1678433100000|2023-03-10 07:25:00|11224.7|11220.7|11234|11230|11234|11230|11224.7|11220.7|4721
1678433400000|2023-03-10 07:30:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11226.2|11222.2|2828
1678433700000|2023-03-10 07:35:00|11230.9|11226.9|11221.5|11217.5|11230.9|11226.9|11221.5|11217.5|2169
1678434000000|2023-03-10 07:40:00|11220|11216|11220|11216|11223.1|11219.1|11218.4|11214.4|5085
1678434300000|2023-03-10 07:45:00|11218.4|11214.4|11224.7|11220.7|11224.7|11220.7|11218.4|11214.4|2237
1678434600000|2023-03-10 07:50:00|11223.1|11219.1|11221.5|11217.5|11226.2|11222.2|11220|11216|3645
1678434900000|2023-03-10 07:55:00|11223.1|11219.1|11224.7|11220.7|11227.8|11223.8|11223.1|11219.1|2168
1678435200000|2023-03-10 08:00:00|11226.2|11222.2|11230.9|11226.9|11234|11230|11226.2|11222.2|4076
1678435500000|2023-03-10 08:05:00|11232.5|11228.5|11238.7|11234.7|11238.7|11234.7|11232.5|11228.5|2210
1678435800000|2023-03-10 08:10:00|11240.3|11236.3|11237.2|11233.2|11241.8|11237.8|11237.2|11233.2|3627
1678436100000|2023-03-10 08:15:00|11235.6|11231.6|11226.2|11222.2|11235.6|11231.6|11226.2|11222.2|3375
1678436400000|2023-03-10 08:20:00|11227.8|11223.8|11226.2|11222.2|11232.5|11228.5|11226.2|11222.2|3272
1678436700000|2023-03-10 08:25:00|11227.8|11223.8|11229.3|11225.3|11232.5|11228.5|11227.8|11223.8|3655
1678437000000|2023-03-10 08:30:00|11230.9|11226.9|11227.8|11223.8|11230.9|11226.9|11226.2|11222.2|3244
1678437300000|2023-03-10 08:35:00|11227|11223|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|1268
1678437600000|2023-03-10 08:40:00|11229.3|11225.3|11223.1|11219.1|11229.3|11225.3|11223.1|11219.1|3206
1678437900000|2023-03-10 08:45:00|11221.5|11217.5|11220|11216|11224.7|11220.7|11220|11216|3231
1678438200000|2023-03-10 08:50:00|11218.4|11214.4|11221.5|11217.5|11223.1|11219.1|11218.4|11214.4|3193
1678438500000|2023-03-10 08:55:00|11220|11216|11216.8|11212.8|11221.5|11217.5|11216.8|11212.8|3761
1678438800000|2023-03-10 09:00:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|1808
1678439100000|2023-03-10 09:05:00|11220|11216|11224.7|11220.7|11224.7|11220.7|11220|11216|3629
1678439400000|2023-03-10 09:10:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|3218
1678439700000|2023-03-10 09:15:00|11223.1|11219.1|11220|11216|11223.1|11219.1|11220|11216|2650
1678440000000|2023-03-10 09:20:00|11221.5|11217.5|11216.8|11212.8|11221.5|11217.5|11215.3|11211.3|2341
1678440300000|2023-03-10 09:25:00|11215.3|11211.3|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|1438
1678440600000|2023-03-10 09:30:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11213.7|11209.7|3134
1678440900000|2023-03-10 09:35:00|11218.4|11214.4|11212.2|11208.2|11218.4|11214.4|11212.2|11208.2|1709
1678441200000|2023-03-10 09:40:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11209|11205|4331
1678441500000|2023-03-10 09:45:00|11212.2|11208.2|11207.5|11203.5|11212.2|11208.2|11207.5|11203.5|1908
1678441800000|2023-03-10 09:50:00|11209|11205|11205.9|11201.9|11210.6|11206.6|11205.9|11201.9|2153
1678442100000|2023-03-10 09:55:00|11204.3|11200.3|11202.8|11198.8|11205.9|11201.9|11202.8|11198.8|3734
1678442400000|2023-03-10 10:00:00|11201.2|11197.2|11204.3|11200.3|11205.9|11201.9|11201.2|11197.2|6116
1678442700000|2023-03-10 10:05:00|11202.8|11198.8|11202.8|11198.8|11204.3|11200.3|11201.2|11197.2|4763
1678443000000|2023-03-10 10:10:00|11201.2|11197.2|11204.3|11200.3|11204.3|11200.3|11201.2|11197.2|2975
1678443300000|2023-03-10 10:15:00|11202.8|11198.8|11209|11205|11209|11205|11202.8|11198.8|4425
1678443600000|2023-03-10 10:20:00|11210.6|11206.6|11207.5|11203.5|11210.6|11206.6|11207.5|11203.5|2429
1678443900000|2023-03-10 10:25:00|11209|11205|11205.9|11201.9|11209|11205|11205.9|11201.9|1373
1678444200000|2023-03-10 10:30:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11202.8|11198.8|1965
1678444500000|2023-03-10 10:35:00|11202.8|11198.8|11201.2|11197.2|11204.3|11200.3|11199.7|11195.7|2733
1678444800000|2023-03-10 10:40:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|727
1678445100000|2023-03-10 10:45:00|11202.8|11198.8|11198.1|11194.1|11202.8|11198.8|11198.1|11194.1|3859
1678445400000|2023-03-10 10:50:00|11196.5|11192.5|11196.5|11192.5|11201.2|11197.2|11196.5|11192.5|8806
1678445700000|2023-03-10 10:55:00|11195|11191|11195|11191|11198.1|11194.1|11195|11191|3870
1678446000000|2023-03-10 11:00:00|11193.4|11189.4|11196.5|11192.5|11196.5|11192.5|11193.4|11189.4|1787
1678446300000|2023-03-10 11:05:00|11198.1|11194.1|11199.7|11195.7|11201.2|11197.2|11198.1|11194.1|1647
1678446600000|2023-03-10 11:10:00|11201.2|11197.2|11202.8|11198.8|11202.8|11198.8|11199.7|11195.7|2625
1678446900000|2023-03-10 11:15:00|11204.3|11200.3|11207.5|11203.5|11207.5|11203.5|11202.8|11198.8|2491
1678447200000|2023-03-10 11:20:00|11205.9|11201.9|11204.3|11200.3|11209|11205|11202.8|11198.8|1540
1678447500000|2023-03-10 11:25:00|11205.1|11201.1|11207.5|11203.5|11207.5|11203.5|11205.1|11201.1|2340
1678447800000|2023-03-10 11:30:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|2335
1678448100000|2023-03-10 11:35:00|11207.5|11203.5|11205.9|11201.9|11210.6|11206.6|11204.3|11200.3|1842
1678448400000|2023-03-10 11:40:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11205.9|11201.9|964
1678448700000|2023-03-10 11:45:00|11205.9|11201.9|11209|11205|11209|11205|11205.9|11201.9|1674
1678449000000|2023-03-10 11:50:00|11207.5|11203.5|11209|11205|11210.6|11206.6|11207.5|11203.5|1317
1678449300000|2023-03-10 11:55:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11207.5|11203.5|1148
1678449600000|2023-03-10 12:00:00|11207.5|11203.5|11202.8|11198.8|11209|11205|11201.2|11197.2|2842
1678449900000|2023-03-10 12:05:00|11201.2|11197.2|11202.8|11198.8|11204.3|11200.3|11201.2|11197.2|1843
1678450200000|2023-03-10 12:10:00|11201.2|11197.2|11204.3|11200.3|11204.3|11200.3|11199.7|11195.7|1234
1678450500000|2023-03-10 12:15:00|11205.9|11201.9|11207.5|11203.5|11212.2|11208.2|11205.9|11201.9|5269
1678450800000|2023-03-10 12:20:00|11209|11205|11212.2|11208.2|11213.7|11209.7|11204.3|11200.3|3720
1678451100000|2023-03-10 12:25:00|11213.7|11209.7|11218.4|11214.4|11220|11216|11213.7|11209.7|7369
1678451400000|2023-03-10 12:30:00|11220|11216|11218.4|11214.4|11223.1|11219.1|11216.8|11212.8|3969
1678451700000|2023-03-10 12:35:00|11220|11216|11223.1|11219.1|11224.7|11220.7|11215.3|11211.3|5924
1678452000000|2023-03-10 12:40:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11218.4|11214.4|4042
1678452300000|2023-03-10 12:45:00|11224.7|11220.7|11227.8|11223.8|11229.3|11225.3|11223.1|11219.1|4553
1678452600000|2023-03-10 12:50:00|11226.2|11222.2|11230.9|11226.9|11232.5|11228.5|11223.1|11219.1|4789
1678452900000|2023-03-10 12:55:00|11232.5|11228.5|11232.5|11228.5|11237.2|11233.2|11229.3|11225.3|5555
1678453200000|2023-03-10 13:00:00|11230.9|11226.9|11221.5|11217.5|11235.6|11231.6|11220|11216|7845
1678453500000|2023-03-10 13:05:00|11220|11216|11227.8|11223.8|11229.3|11225.3|11220|11216|12639
1678453800000|2023-03-10 13:10:00|11229.3|11225.3|11235.6|11231.6|11235.6|11231.6|11227.8|11223.8|6363
1678454100000|2023-03-10 13:15:00|11234|11230|11237.2|11233.2|11237.2|11233.2|11230.9|11226.9|5271
1678454400000|2023-03-10 13:20:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11226.2|11222.2|8537
1678454700000|2023-03-10 13:25:00|11235.6|11231.6|11234.8|11230.8|11238.7|11234.7|11227.8|11223.8|7300
1678455000000|2023-03-10 13:30:00|11235.6|11231.6|11273.1|11269.1|11312.9|11308.9|11234.8|11230.8|20286
1678455300000|2023-03-10 13:35:00|11271.5|11267.5|11259|11255|11282.5|11278.5|11257.5|11253.5|18744
1678455600000|2023-03-10 13:40:00|11257.5|11253.5|11249.7|11245.7|11271.5|11267.5|11249.7|11245.7|18802
1678455900000|2023-03-10 13:45:00|11251.2|11247.2|11238.7|11234.7|11251.2|11247.2|11235.6|11231.6|22796
1678456200000|2023-03-10 13:50:00|11239.5|11235.5|11240.3|11236.3|11248.1|11244.1|11234|11230|11693
1678456500000|2023-03-10 13:55:00|11241.8|11237.8|11235.6|11231.6|11241.8|11237.8|11229.3|11225.3|13682
1678456800000|2023-03-10 14:00:00|11234|11230|11248.1|11244.1|11249.7|11245.7|11226.2|11222.2|14761
1678457100000|2023-03-10 14:05:00|11246.5|11242.5|11271.5|11267.5|11271.5|11267.5|11246.5|11242.5|23216
1678457400000|2023-03-10 14:10:00|11270|11266|11260.6|11256.6|11273.1|11269.1|11257.5|11253.5|17510
1678457700000|2023-03-10 14:15:00|11262.2|11258.2|11277.8|11273.8|11279.3|11275.3|11259|11255|10726
1678458000000|2023-03-10 14:20:00|11276.2|11272.2|11276.2|11272.2|11282.5|11278.5|11266.8|11262.8|13935
1678458300000|2023-03-10 14:25:00|11274.7|11270.7|11284|11280|11284|11280|11271.5|11267.5|13380
1678458600000|2023-03-10 14:30:00|11285.6|11281.6|11288.7|11284.7|11291.8|11287.8|11282.5|11278.5|15049
1678458900000|2023-03-10 14:35:00|11290.3|11286.3|11307.5|11303.5|11307.5|11303.5|11288.7|11284.7|22948
1678459200000|2023-03-10 14:40:00|11305.9|11301.9|11304.3|11300.3|11318.4|11314.4|11299.7|11295.7|21023
1678459500000|2023-03-10 14:45:00|11305.9|11301.9|11295|11291|11309|11305|11288.7|11284.7|18891
1678459800000|2023-03-10 14:50:00|11293.4|11289.4|11293.4|11289.4|11299.7|11295.7|11285.6|11281.6|11576
1678460100000|2023-03-10 14:55:00|11295|11291|11296.5|11292.5|11301.2|11297.2|11291.8|11287.8|8757
1678460400000|2023-03-10 15:00:00|11298.1|11294.1|11310.6|11306.6|11313.7|11309.7|11293.4|11289.4|13910
1678460700000|2023-03-10 15:05:00|11312.2|11308.2|11312.2|11308.2|11315.3|11311.3|11305.9|11301.9|13716
1678461000000|2023-03-10 15:10:00|11310.6|11306.6|11307.5|11303.5|11315.3|11311.3|11305.9|11301.9|12253
1678461300000|2023-03-10 15:15:00|11309|11305|11302.8|11298.8|11310.6|11306.6|11302.8|11298.8|14472
1678461600000|2023-03-10 15:20:00|11301.2|11297.2|11312.2|11308.2|11312.2|11308.2|11299.7|11295.7|12063
1678461900000|2023-03-10 15:25:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11309|11305|11697
1678462200000|2023-03-10 15:30:00|11316.8|11312.8|11315.3|11311.3|11318.4|11314.4|11312.2|11308.2|10746
1678462500000|2023-03-10 15:35:00|11313.7|11309.7|11320|11316|11321.5|11317.5|11309|11305|9025
1678462800000|2023-03-10 15:40:00|11321.5|11317.5|11321.5|11317.5|11326.2|11322.2|11316.8|11312.8|12008
1678463100000|2023-03-10 15:45:00|11320.8|11316.8|11320|11316|11324.7|11320.7|11318.4|11314.4|6853
1678463400000|2023-03-10 15:50:00|11321.5|11317.5|11326.2|11322.2|11326.2|11322.2|11313.7|11309.7|13163
1678463700000|2023-03-10 15:55:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11323.1|11319.1|13397
1678464000000|2023-03-10 16:00:00|11327.8|11323.8|11323.1|11319.1|11332.5|11328.5|11321.5|11317.5|11023
1678464300000|2023-03-10 16:05:00|11321.5|11317.5|11310.6|11306.6|11323.1|11319.1|11310.6|11306.6|17769
1678464600000|2023-03-10 16:10:00|11309|11305|11295|11291|11310.6|11306.6|11295|11291|19561
1678464900000|2023-03-10 16:15:00|11293.4|11289.4|11291.8|11287.8|11299.7|11295.7|11291.8|11287.8|12829
1678465200000|2023-03-10 16:20:00|11293.4|11289.4|11276.2|11272.2|11296.5|11292.5|11276.2|11272.2|17598
1678465500000|2023-03-10 16:25:00|11274.7|11270.7|11270|11266|11279.3|11275.3|11268.4|11264.4|18141
1678465800000|2023-03-10 16:30:00|11271.5|11267.5|11260.6|11256.6|11274.7|11270.7|11260.6|11256.6|10790
1678466100000|2023-03-10 16:35:00|11262.2|11258.2|11266.8|11262.8|11270|11266|11254.3|11250.3|13146
1678466400000|2023-03-10 16:40:00|11265.3|11261.3|11277.8|11273.8|11284|11280|11265.3|11261.3|17296
1678466700000|2023-03-10 16:45:00|11279.3|11275.3|11273.1|11269.1|11280.9|11276.9|11266.8|11262.8|12404
1678467000000|2023-03-10 16:50:00|11271.5|11267.5|11277.8|11273.8|11277.8|11273.8|11265.3|11261.3|10289
1678467300000|2023-03-10 16:55:00|11276.2|11272.2|11268.4|11264.4|11276.2|11272.2|11263.7|11259.7|12321
1678467600000|2023-03-10 17:00:00|11267.6|11263.6|11277.8|11273.8|11277.8|11273.8|11265.3|11261.3|6706
1678467900000|2023-03-10 17:05:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11273.1|11269.1|4291
1678468200000|2023-03-10 17:10:00|11277.8|11273.8|11284|11280|11285.6|11281.6|11276.2|11272.2|7843
1678468500000|2023-03-10 17:15:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11279.3|11275.3|8111
1678468800000|2023-03-10 17:20:00|11282.5|11278.5|11290.3|11286.3|11290.3|11286.3|11280.9|11276.9|11193
1678469100000|2023-03-10 17:25:00|11291.8|11287.8|11298.1|11294.1|11298.1|11294.1|11291.8|11287.8|5338
1678469400000|2023-03-10 17:30:00|11296.5|11292.5|11287.2|11283.2|11298.1|11294.1|11287.2|11283.2|7329
1678469700000|2023-03-10 17:35:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11284|11280|7548
1678470000000|2023-03-10 17:40:00|11290.3|11286.3|11301.2|11297.2|11301.2|11297.2|11290.3|11286.3|6419
1678470300000|2023-03-10 17:45:00|11299.7|11295.7|11298.1|11294.1|11301.2|11297.2|11298.1|11294.1|5328
1678470600000|2023-03-10 17:50:00|11299.7|11295.7|11310.6|11306.6|11310.6|11306.6|11299.7|11295.7|4839
1678470900000|2023-03-10 17:55:00|11309|11305|11304.3|11300.3|11310.6|11306.6|11304.3|11300.3|5534
1678471200000|2023-03-10 18:00:00|11302.8|11298.8|11302.8|11298.8|11309|11305|11302.8|11298.8|3021
1678471500000|2023-03-10 18:05:00|11304.3|11300.3|11304.3|11300.3|11307.5|11303.5|11302.8|11298.8|2613
1678471800000|2023-03-10 18:10:00|11302.8|11298.8|11301.2|11297.2|11304.3|11300.3|11301.2|11297.2|1630
1678472100000|2023-03-10 18:15:00|11299.7|11295.7|11299.7|11295.7|11304.3|11300.3|11298.1|11294.1|5184
1678472400000|2023-03-10 18:20:00|11298.1|11294.1|11307.5|11303.5|11307.5|11303.5|11296.5|11292.5|5837
1678472700000|2023-03-10 18:25:00|11309|11305|11310.6|11306.6|11313.7|11309.7|11307.5|11303.5|4154
1678473000000|2023-03-10 18:30:00|11312.2|11308.2|11310.6|11306.6|11315.3|11311.3|11310.6|11306.6|3902
1678473300000|2023-03-10 18:35:00|11309|11305|11316.8|11312.8|11316.8|11312.8|11307.5|11303.5|2871
1678473600000|2023-03-10 18:40:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|3293
1678473900000|2023-03-10 18:45:00|11318.4|11314.4|11321.5|11317.5|11323.1|11319.1|11316.8|11312.8|3590
1678474200000|2023-03-10 18:50:00|11320|11316|11313.7|11309.7|11320|11316|11313.7|11309.7|6020
1678474500000|2023-03-10 18:55:00|11312.2|11308.2|11307.5|11303.5|11313.7|11309.7|11307.5|11303.5|4222
1678474800000|2023-03-10 19:00:00|11309|11305|11305.9|11301.9|11310.6|11306.6|11305.9|11301.9|2407
1678475100000|2023-03-10 19:05:00|11307.5|11303.5|11312.2|11308.2|11313.7|11309.7|11304.3|11300.3|3905
1678475400000|2023-03-10 19:10:00|11313.7|11309.7|11304.3|11300.3|11313.7|11309.7|11304.3|11300.3|3958
1678475700000|2023-03-10 19:15:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|2686
1678476000000|2023-03-10 19:20:00|11302.8|11298.8|11307.5|11303.5|11309|11305|11302.8|11298.8|4595
1678476300000|2023-03-10 19:25:00|11305.9|11301.9|11312.2|11308.2|11312.2|11308.2|11305.9|11301.9|2508
1678476600000|2023-03-10 19:30:00|11310.6|11306.6|11310.6|11306.6|11315.3|11311.3|11309|11305|3553
1678476900000|2023-03-10 19:35:00|11312.2|11308.2|11301.2|11297.2|11312.2|11308.2|11299.7|11295.7|4836
1678477200000|2023-03-10 19:40:00|11299.7|11295.7|11304.3|11300.3|11307.5|11303.5|11298.1|11294.1|6732
1678477500000|2023-03-10 19:45:00|11302.8|11298.8|11310.6|11306.6|11313.7|11309.7|11299.7|11295.7|8306
1678477800000|2023-03-10 19:50:00|11309|11305|11305.9|11301.9|11309|11305|11304.3|11300.3|3747
1678478100000|2023-03-10 19:55:00|11306.7|11302.7|11315.3|11311.3|11316.8|11312.8|11302.8|11298.8|21322
1678478400000|2023-03-10 20:00:00|11313.7|11309.7|11309|11305|11313.7|11309.7|11309|11305|10542
1678478700000|2023-03-10 20:05:00|11310.6|11306.6|11316.8|11312.8|11316.8|11312.8|11307.5|11303.5|6979
1678479000000|2023-03-10 20:10:00|11315.3|11311.3|11313.7|11309.7|11316.8|11312.8|11310.6|11306.6|3453
1678479300000|2023-03-10 20:15:00|11312.2|11308.2|11305.9|11301.9|11312.2|11308.2|11305.9|11301.9|2817
1678479600000|2023-03-10 20:20:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11302.8|11298.8|6959
1678479900000|2023-03-10 20:25:00|11307.5|11303.5|11309|11305|11309|11305|11305.9|11301.9|4038
1678480200000|2023-03-10 20:30:00|11307.5|11303.5|11310.6|11306.6|11312.2|11308.2|11307.5|11303.5|2553
1678480500000|2023-03-10 20:35:00|11312.2|11308.2|11313.7|11309.7|11315.3|11311.3|11309|11305|2485
1678480800000|2023-03-10 20:40:00|11315.3|11311.3|11318.4|11314.4|11321.5|11317.5|11315.3|11311.3|5913
1678481100000|2023-03-10 20:45:00|11317.6|11313.6|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|4005
1678481400000|2023-03-10 20:50:00|11315.3|11311.3|11320|11316|11320|11316|11315.3|11311.3|1798
1678481700000|2023-03-10 20:55:00|11318.4|11314.4|11320|11316|11321.5|11317.5|11318.4|11314.4|5624
1678482000000|2023-03-10 21:00:00|11318.4|11314.4|11320|11316|11323.1|11319.1|11318.4|11314.4|3883
1678482300000|2023-03-10 21:05:00|11318.4|11314.4|11315.3|11311.3|11320|11316|11315.3|11311.3|2772
1678482600000|2023-03-10 21:10:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|2315
1678482900000|2023-03-10 21:15:00|11314.5|11310.5|11315.3|11311.3|11315.3|11311.3|11310.6|11306.6|2931
1678483200000|2023-03-10 21:20:00|11313.7|11309.7|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|2294
1678483500000|2023-03-10 21:25:00|11313.7|11309.7|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|4418
1678483800000|2023-03-10 21:30:00|11313.7|11309.7|11310.6|11306.6|11315.3|11311.3|11309|11305|3996
1678484100000|2023-03-10 21:35:00|11309|11305|11305.9|11301.9|11309|11305|11305.9|11301.9|1431
1678484400000|2023-03-10 21:40:00|||||||||735
1678484700000|2023-03-10 21:45:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|1736
1678485000000|2023-03-10 21:50:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|1373
1678485300000|2023-03-10 21:55:00|11302.8|11298.8|11306.7|11302.7|11309|11305|11302.8|11298.8|5437
1678658400000|2023-03-12 22:00:00|11329.3|11325.3|11376.2|11372.2|11396.5|11392.5|11327|11323|9223
1678658700000|2023-03-12 22:05:00|11375.4|11371.4|11380.9|11376.9|11382.5|11378.5|11366.8|11362.8|5964
1678659000000|2023-03-12 22:10:00|11382.5|11378.5|11385.6|11381.6|11401.2|11397.2|11380.9|11376.9|8957
1678659300000|2023-03-12 22:15:00|11384|11380|11345|11341|11385.6|11381.6|11337.2|11333.2|13808
1678659600000|2023-03-12 22:20:00|11345.8|11341.8|11313.7|11309.7|11346.5|11342.5|11313.7|11309.7|9842
1678659900000|2023-03-12 22:25:00|11315.3|11311.3|11326.2|11322.2|11330.9|11326.9|11302.8|11298.8|9467
1678660200000|2023-03-12 22:30:00|11327|11323|11346.5|11342.5|11346.5|11342.5|11326.2|11322.2|7445
1678660500000|2023-03-12 22:35:00|11345|11341|11327.8|11323.8|11346.5|11342.5|11323.1|11319.1|5339
1678660800000|2023-03-12 22:40:00|11329.3|11325.3|11326.2|11322.2|11334|11330|11326.2|11322.2|2463
1678661100000|2023-03-12 22:45:00|11327.8|11323.8|11318.4|11314.4|11327.8|11323.8|11316.8|11312.8|3140
1678661400000|2023-03-12 22:50:00|11320|11316|11340.3|11336.3|11341.8|11337.8|11315.3|11311.3|2714
1678661700000|2023-03-12 22:55:00|11338.7|11334.7|11348.1|11344.1|11348.1|11344.1|11338.7|11334.7|2724
1678662000000|2023-03-12 23:00:00|11349.7|11345.7|11348.1|11344.1|11371.5|11367.5|11346.5|11342.5|4552
1678662300000|2023-03-12 23:05:00|11347.3|11343.3|11340.3|11336.3|11349.7|11345.7|11334|11330|2755
1678662600000|2023-03-12 23:10:00|11341.8|11337.8|11335.6|11331.6|11345|11341|11335.6|11331.6|1784
1678662900000|2023-03-12 23:15:00|11337.2|11333.2|11324.7|11320.7|11338.7|11334.7|11323.1|11319.1|3221
1678663200000|2023-03-12 23:20:00|11326.2|11322.2|11305.9|11301.9|11326.2|11322.2|11305.9|11301.9|6934
1678663500000|2023-03-12 23:25:00|11307.5|11303.5|11315.3|11311.3|11315.3|11311.3|11302.8|11298.8|5852
1678663800000|2023-03-12 23:30:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11312.2|11308.2|3845
1678664100000|2023-03-12 23:35:00|11315.3|11311.3|11312.2|11308.2|11318.4|11314.4|11309|11305|2414
1678664400000|2023-03-12 23:40:00|11310.6|11306.6|11309|11305|11315.3|11311.3|11307.5|11303.5|1857
1678664700000|2023-03-12 23:45:00|11310.6|11306.6|11291.8|11287.8|11313.7|11309.7|11290.3|11286.3|5242
1678665000000|2023-03-12 23:50:00|11293.4|11289.4|11290.3|11286.3|11301.2|11297.2|11290.3|11286.3|3167
1678665300000|2023-03-12 23:55:00|11291.8|11287.8|11279.3|11275.3|11293.4|11289.4|11274.7|11270.7|8000
1678665600000|2023-03-13 00:00:00|11280.9|11276.9|11279.3|11275.3|11287.2|11283.2|11270|11266|6635
1678665900000|2023-03-13 00:05:00|11280.9|11276.9|11286.4|11282.4|11297.3|11293.3|11279.3|11275.3|6283
1678666200000|2023-03-13 00:10:00|11287.2|11283.2|11299.7|11295.7|11301.2|11297.2|11285.6|11281.6|2943
1678666500000|2023-03-13 00:15:00|11298.1|11294.1|11313.7|11309.7|11313.7|11309.7|11296.5|11292.5|5804
1678666800000|2023-03-13 00:20:00|11312.2|11308.2|11315.3|11311.3|11321.5|11317.5|11309|11305|3672
1678667100000|2023-03-13 00:25:00|11313.7|11309.7|11296.5|11292.5|11315.3|11311.3|11293.4|11289.4|3532
1678667400000|2023-03-13 00:30:00|11298.1|11294.1|11290.3|11286.3|11298.1|11294.1|11279.3|11275.3|5075
1678667700000|2023-03-13 00:35:00|11288.7|11284.7|11302.8|11298.8|11304.3|11300.3|11288.7|11284.7|2682
1678668000000|2023-03-13 00:40:00|11304.3|11300.3|11298.1|11294.1|11307.5|11303.5|11291.8|11287.8|2495
1678668300000|2023-03-13 00:45:00|11299.7|11295.7|11299.7|11295.7|11302.8|11298.8|11295|11291|1579
1678668600000|2023-03-13 00:50:00|11298.1|11294.1|11307.5|11303.5|11309|11305|11296.5|11292.5|1384
1678668900000|2023-03-13 00:55:00|11309|11305|11299.7|11295.7|11309|11305|11299.7|11295.7|1260
1678669200000|2023-03-13 01:00:00|11301.2|11297.2|11295|11291|11305.1|11301.1|11295|11291|1487
1678669500000|2023-03-13 01:05:00|11295.8|11291.8|11293.4|11289.4|11298.1|11294.1|11291.8|11287.8|1313
1678669800000|2023-03-13 01:10:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11287.2|11283.2|1062
1678670100000|2023-03-13 01:15:00|11290.3|11286.3|11288.7|11284.7|11295|11291|11287.2|11283.2|1135
1678670400000|2023-03-13 01:20:00|11290.3|11286.3|11287.2|11283.2|11291.8|11287.8|11285.6|11281.6|1620
1678670700000|2023-03-13 01:25:00|11285.6|11281.6|11288.7|11284.7|11291.8|11287.8|11285.6|11281.6|2438
1678671000000|2023-03-13 01:30:00|11289.5|11285.5|11284|11280|11290.3|11286.3|11282.5|11278.5|1546
1678671300000|2023-03-13 01:35:00|11282.5|11278.5|11279.3|11275.3|11285.6|11281.6|11279.3|11275.3|1784
1678671600000|2023-03-13 01:40:00|11280.1|11276.1|11284|11280|11288.7|11284.7|11279.3|11275.3|1682
1678671900000|2023-03-13 01:45:00|11283.3|11279.3|11285.6|11281.6|11287.2|11283.2|11282.5|11278.5|1759
1678672200000|2023-03-13 01:50:00|11284.8|11280.8|11280.9|11276.9|11285.6|11281.6|11280.9|11276.9|1138
1678672500000|2023-03-13 01:55:00|11279.3|11275.3|11285.6|11281.6|11286.4|11282.4|11279.3|11275.3|2293
1678672800000|2023-03-13 02:00:00|11284|11280|11288.7|11284.7|11290.3|11286.3|11284|11280|1220
1678673100000|2023-03-13 02:05:00|11290.3|11286.3|11299.7|11295.7|11304.3|11300.3|11290.3|11286.3|2700
1678673400000|2023-03-13 02:10:00|11301.2|11297.2|11309.8|11305.8|11309.8|11305.8|11299.7|11295.7|2619
1678673700000|2023-03-13 02:15:00|11309|11305|11316.8|11312.8|11318.4|11314.4|11309|11305|3749
1678674000000|2023-03-13 02:20:00|11318.4|11314.4|11320|11316|11323.1|11319.1|11312.2|11308.2|3886
1678674300000|2023-03-13 02:25:00|11321.5|11317.5|11329.3|11325.3|11332.5|11328.5|11316.8|11312.8|3902
1678674600000|2023-03-13 02:30:00|11330.1|11326.1|11345|11341|11351.2|11347.2|11329.3|11325.3|5393
1678674900000|2023-03-13 02:35:00|11346.5|11342.5|11335.6|11331.6|11346.5|11342.5|11332.5|11328.5|3340
1678675200000|2023-03-13 02:40:00|11334|11330|11345|11341|11345|11341|11332.5|11328.5|2176
1678675500000|2023-03-13 02:45:00|11343.4|11339.4|11338.7|11334.7|11343.4|11339.4|11335.6|11331.6|2003
1678675800000|2023-03-13 02:50:00|11340.3|11336.3|11349.7|11345.7|11352.8|11348.8|11340.3|11336.3|2518
1678676100000|2023-03-13 02:55:00|11351.2|11347.2|11346.5|11342.5|11352.8|11348.8|11342.6|11338.6|2964
1678676400000|2023-03-13 03:00:00|11345.8|11341.8|11343.4|11339.4|11346.5|11342.5|11340.3|11336.3|1887
1678676700000|2023-03-13 03:05:00|11342.6|11338.6|11351.2|11347.2|11351.2|11347.2|11341.8|11337.8|1930
1678677000000|2023-03-13 03:10:00|11349.7|11345.7|11346.5|11342.5|11351.2|11347.2|11341.8|11337.8|2106
1678677300000|2023-03-13 03:15:00|11345|11341|11341.8|11337.8|11345|11341|11340.3|11336.3|781
1678677600000|2023-03-13 03:20:00|11340.3|11336.3|11334|11330|11340.3|11336.3|11330.9|11326.9|1926
1678677900000|2023-03-13 03:25:00|11332.5|11328.5|11327.8|11323.8|11335.6|11331.6|11327.8|11323.8|1534
1678678200000|2023-03-13 03:30:00|11329.3|11325.3|11334|11330|11337.2|11333.2|11327.8|11323.8|1409
1678678500000|2023-03-13 03:35:00|11336.4|11332.4|11334|11330|11341.8|11337.8|11334|11330|1052
1678678800000|2023-03-13 03:40:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11334|11330|580
1678679100000|2023-03-13 03:45:00|11334|11330|11327.8|11323.8|11334|11330|11327.8|11323.8|1287
1678679400000|2023-03-13 03:50:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|1322
1678679700000|2023-03-13 03:55:00|11327.8|11323.8|11324.7|11320.7|11329.3|11325.3|11324.7|11320.7|1850
1678680000000|2023-03-13 04:00:00|11326.2|11322.2|11329.3|11325.3|11334|11330|11324.7|11320.7|2010
1678680300000|2023-03-13 04:05:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11327.8|11323.8|564
1678680600000|2023-03-13 04:10:00|11331.7|11327.7|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|747
1678680900000|2023-03-13 04:15:00|11330.9|11326.9|11327.8|11323.8|11332.5|11328.5|11327.8|11323.8|955
1678681200000|2023-03-13 04:20:00|11326.2|11322.2|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|553
1678681500000|2023-03-13 04:25:00|11326.2|11322.2|11329.3|11325.3|11330.9|11326.9|11326.2|11322.2|362
1678681800000|2023-03-13 04:30:00|11327.8|11323.8|11330.9|11326.9|11330.9|11326.9|11326.2|11322.2|531
1678682100000|2023-03-13 04:35:00|11330.1|11326.1|11330.9|11326.9|11330.9|11326.9|11327.8|11323.8|484
1678682400000|2023-03-13 04:40:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|471
1678682700000|2023-03-13 04:45:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|789
1678683000000|2023-03-13 04:50:00|11329.3|11325.3|11327.8|11323.8|11332.5|11328.5|11327.8|11323.8|774
1678683300000|2023-03-13 04:55:00|11329.3|11325.3|11321.5|11317.5|11329.3|11325.3|11321.5|11317.5|1726
1678683600000|2023-03-13 05:00:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11320|11316|4267
1678683900000|2023-03-13 05:05:00|11323.1|11319.1|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|1102
1678684200000|2023-03-13 05:10:00|11324.7|11320.7|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|893
1678684500000|2023-03-13 05:15:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|339
1678684800000|2023-03-13 05:20:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|1165
1678685100000|2023-03-13 05:25:00|11320|11316|11321.5|11317.5|11323.1|11319.1|11320|11316|1455
1678685400000|2023-03-13 05:30:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|497
1678685700000|2023-03-13 05:35:00|11320.8|11316.8|11321.5|11317.5|11321.5|11317.5|11320|11316|691
1678686000000|2023-03-13 05:40:00|11320|11316|11318.4|11314.4|11321.5|11317.5|11318.4|11314.4|2433
1678686300000|2023-03-13 05:45:00|11316.8|11312.8|11323.1|11319.1|11323.1|11319.1|11316.8|11312.8|1238
1678686600000|2023-03-13 05:50:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11320|11316|273
1678686900000|2023-03-13 05:55:00|11320|11316|11323.1|11319.1|11323.1|11319.1|11320|11316|635
1678687200000|2023-03-13 06:00:00|11324.7|11320.7|11332.5|11328.5|11332.5|11328.5|11323.1|11319.1|1063
1678687500000|2023-03-13 06:05:00|11334|11330|11343.4|11339.4|11343.4|11339.4|11330.9|11326.9|2513
1678687800000|2023-03-13 06:10:00|11341.8|11337.8|11346.5|11342.5|11348.1|11344.1|11341.8|11337.8|1259
1678688100000|2023-03-13 06:15:00|11348.1|11344.1|11332.5|11328.5|11348.1|11344.1|11332.5|11328.5|2664
1678688400000|2023-03-13 06:20:00|11334|11330|11332.5|11328.5|11334|11330|11330.9|11326.9|1203
1678688700000|2023-03-13 06:25:00|11330.9|11326.9|11334|11330|11334|11330|11330.9|11326.9|1113
1678689000000|2023-03-13 06:30:00|11335.6|11331.6|11328.6|11324.6|11335.6|11331.6|11324.7|11320.7|1679
1678689300000|2023-03-13 06:35:00|11329.3|11325.3|11327.8|11323.8|11332.5|11328.5|11327.8|11323.8|1106
1678689600000|2023-03-13 06:40:00|11329.3|11325.3|11335.6|11331.6|11335.6|11331.6|11329.3|11325.3|1106
1678689900000|2023-03-13 06:45:00|11337.2|11333.2|11340.3|11336.3|11341.8|11337.8|11335.6|11331.6|2094
1678690200000|2023-03-13 06:50:00|11338.7|11334.7|11345|11341|11349.7|11345.7|11337.2|11333.2|3562
1678690500000|2023-03-13 06:55:00|11346.5|11342.5|11334|11330|11346.5|11342.5|11332.5|11328.5|1347
1678690800000|2023-03-13 07:00:00|11335.6|11331.6|11330.9|11326.9|11335.6|11331.6|11327.8|11323.8|2825
1678691100000|2023-03-13 07:05:00|11329.3|11325.3|11338.7|11334.7|11340.3|11336.3|11329.3|11325.3|1481
1678691400000|2023-03-13 07:10:00|11340.3|11336.3|11335.6|11331.6|11340.3|11336.3|11334|11330|2662
1678691700000|2023-03-13 07:15:00|11337.2|11333.2|11329.3|11325.3|11337.2|11333.2|11326.2|11322.2|2787
1678692000000|2023-03-13 07:20:00|11327.8|11323.8|11330.9|11326.9|11332.5|11328.5|11327.8|11323.8|1976
1678692300000|2023-03-13 07:25:00|11329.3|11325.3|11324.7|11320.7|11329.3|11325.3|11323.1|11319.1|2872
1678692600000|2023-03-13 07:30:00|11326.2|11322.2|11330.9|11326.9|11338.7|11334.7|11326.2|11322.2|3099
1678692900000|2023-03-13 07:35:00|11331.7|11327.7|11337.2|11333.2|11337.2|11333.2|11327.8|11323.8|3480
1678693200000|2023-03-13 07:40:00|11338.7|11334.7|11334|11330|11345|11341|11334|11330|3155
1678693500000|2023-03-13 07:45:00|11335.6|11331.6|11323.1|11319.1|11335.6|11331.6|11323.1|11319.1|3091
1678693800000|2023-03-13 07:50:00|11323.9|11319.9|11320|11316|11324.7|11320.7|11320|11316|4235
1678694100000|2023-03-13 07:55:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11318.4|11314.4|3064
1678694400000|2023-03-13 08:00:00|11323.1|11319.1|11323.1|11319.1|11327.8|11323.8|11320|11316|3479
1678694700000|2023-03-13 08:05:00|11323.9|11319.9|11324.7|11320.7|11332.5|11328.5|11323.9|11319.9|3807
1678695000000|2023-03-13 08:10:00|11326.2|11322.2|11340.3|11336.3|11341.8|11337.8|11324.7|11320.7|3929
1678695300000|2023-03-13 08:15:00|11338.7|11334.7|11349.7|11345.7|11351.2|11347.2|11337.2|11333.2|5686
1678695600000|2023-03-13 08:20:00|11348.1|11344.1|11363.7|11359.7|11366.8|11362.8|11348.1|11344.1|8554
1678695900000|2023-03-13 08:25:00|11365.3|11361.3|11360.6|11356.6|11366.8|11362.8|11352.8|11348.8|6887
1678696200000|2023-03-13 08:30:00|11359|11355|11363.7|11359.7|11368.4|11364.4|11355.9|11351.9|4955
1678696500000|2023-03-13 08:35:00|11362.2|11358.2|11377.8|11373.8|11379.3|11375.3|11362.2|11358.2|5069
1678696800000|2023-03-13 08:40:00|11376.2|11372.2|11370|11366|11380.9|11376.9|11359|11355|5799
1678697100000|2023-03-13 08:45:00|11371.5|11367.5|11371.5|11367.5|11377.8|11373.8|11366.8|11362.8|4373
1678697400000|2023-03-13 08:50:00|11373.1|11369.1|11382.5|11378.5|11382.5|11378.5|11371.5|11367.5|6015
1678697700000|2023-03-13 08:55:00|11384|11380|11387.2|11383.2|11388.7|11384.7|11379.3|11375.3|5453
1678698000000|2023-03-13 09:00:00|11385.6|11381.6|11398.1|11394.1|11404.3|11400.3|11382.5|11378.5|7172
1678698300000|2023-03-13 09:05:00|11396.5|11392.5|11399.7|11395.7|11405.9|11401.9|11393.4|11389.4|11561
1678698600000|2023-03-13 09:10:00|11398.1|11394.1|11387.2|11383.2|11399.7|11395.7|11385.6|11381.6|10003
1678698900000|2023-03-13 09:15:00|11385.6|11381.6|11399.7|11395.7|11402.8|11398.8|11385.6|11381.6|6730
1678699200000|2023-03-13 09:20:00|11401.2|11397.2|11413.7|11409.7|11416.8|11412.8|11395|11391|8173
1678699500000|2023-03-13 09:25:00|11415.3|11411.3|11423.1|11419.1|11426.2|11422.2|11410.6|11406.6|9994
1678699800000|2023-03-13 09:30:00|11421.5|11417.5|11446.5|11442.5|11448.1|11444.1|11420|11416|10709
1678700100000|2023-03-13 09:35:00|11445|11441|11460.6|11456.6|11460.6|11456.6|11437.2|11433.2|13429
1678700400000|2023-03-13 09:40:00|11462.2|11458.2|11474.7|11470.7|11493.4|11489.4|11457.5|11453.5|13388
1678700700000|2023-03-13 09:45:00|11480.9|11476.9|11460.6|11456.6|11493.4|11489.4|11457.5|11453.5|11528
1678701000000|2023-03-13 09:50:00|11459|11455|11462.2|11458.2|11473.1|11469.1|11459|11455|10289
1678701300000|2023-03-13 09:55:00|11463.7|11459.7|11446.5|11442.5|11473.1|11469.1|11446.5|11442.5|7545
1678701600000|2023-03-13 10:00:00|11445.8|11441.8|11435.6|11431.6|11462.2|11458.2|11435.6|11431.6|6807
1678701900000|2023-03-13 10:05:00|11437.2|11433.2|11441.8|11437.8|11441.8|11437.8|11430.9|11426.9|8740
1678702200000|2023-03-13 10:10:00|11443.4|11439.4|11446.5|11442.5|11452.8|11448.8|11441.8|11437.8|6235
1678702500000|2023-03-13 10:15:00|11445|11441|11445|11441|11448.1|11444.1|11441.8|11437.8|3752
1678702800000|2023-03-13 10:20:00|11446.5|11442.5|11435.6|11431.6|11448.1|11444.1|11435.6|11431.6|4627
1678703100000|2023-03-13 10:25:00|11437.2|11433.2|11426.2|11422.2|11438.7|11434.7|11426.2|11422.2|3166
1678703400000|2023-03-13 10:30:00|11424.7|11420.7|11424.7|11420.7|11434|11430|11418.4|11414.4|6664
1678703700000|2023-03-13 10:35:00|11423.1|11419.1|11430.9|11426.9|11443.4|11439.4|11423.1|11419.1|7175
1678704000000|2023-03-13 10:40:00|11429.3|11425.3|11441.8|11437.8|11445|11441|11424.7|11420.7|5716
1678704300000|2023-03-13 10:45:00|11440.3|11436.3|11432.5|11428.5|11441.8|11437.8|11424.7|11420.7|5321
1678704600000|2023-03-13 10:50:00|11430.9|11426.9|11405.9|11401.9|11432.5|11428.5|11404.3|11400.3|8687
1678704900000|2023-03-13 10:55:00|11407.5|11403.5|11407.5|11403.5|11418.4|11414.4|11404.3|11400.3|7362
1678705200000|2023-03-13 11:00:00|11405.9|11401.9|11395|11391|11405.9|11401.9|11391.8|11387.8|6946
1678705500000|2023-03-13 11:05:00|11393.4|11389.4|11413.7|11409.7|11420.8|11416.8|11388.7|11384.7|6623
1678705800000|2023-03-13 11:10:00|11412.2|11408.2|11398.1|11394.1|11413.7|11409.7|11396.5|11392.5|4237
1678706100000|2023-03-13 11:15:00|11399.7|11395.7|11407.5|11403.5|11412.2|11408.2|11398.1|11394.1|3858
1678706400000|2023-03-13 11:20:00|11409|11405|11426.2|11422.2|11427.8|11423.8|11407.5|11403.5|6524
1678706700000|2023-03-13 11:25:00|11427.8|11423.8|11437.2|11433.2|11438.7|11434.7|11424.7|11420.7|7413
1678707000000|2023-03-13 11:30:00|11435.6|11431.6|11443.4|11439.4|11455.9|11451.9|11435.6|11431.6|7853
1678707300000|2023-03-13 11:35:00|11445|11441|11455.9|11451.9|11463.7|11459.7|11445|11441|5823
1678707600000|2023-03-13 11:40:00|11454.3|11450.3|11466.8|11462.8|11473.1|11469.1|11448.1|11444.1|7425
1678707900000|2023-03-13 11:45:00|11468.4|11464.4|11482.5|11478.5|11490.3|11486.3|11466.8|11462.8|9405
1678708200000|2023-03-13 11:50:00|11484|11480|11466.8|11462.8|11484|11480|11466.8|11462.8|8543
1678708500000|2023-03-13 11:55:00|11465.3|11461.3|11454.3|11450.3|11465.3|11461.3|11452.8|11448.8|6855
1678708800000|2023-03-13 12:00:00|11455.9|11451.9|11462.2|11458.2|11476.2|11472.2|11454.3|11450.3|7727
1678709100000|2023-03-13 12:05:00|11460.6|11456.6|11474.7|11470.7|11504.3|11500.3|11457.5|11453.5|11774
1678709400000|2023-03-13 12:10:00|11473.1|11469.1|11488.7|11484.7|11490.3|11486.3|11462.2|11458.2|11033
1678709700000|2023-03-13 12:15:00|11490.3|11486.3|11476.2|11472.2|11498.1|11494.1|11468.4|11464.4|13767
1678710000000|2023-03-13 12:20:00|11479.3|11475.3|11496.5|11492.5|11499.7|11495.7|11471.5|11467.5|11211
1678710300000|2023-03-13 12:25:00|11495|11491|11502.8|11498.8|11505.9|11501.9|11485.6|11481.6|9927
1678710600000|2023-03-13 12:30:00|11501.2|11497.2|11518.4|11514.4|11535.6|11531.6|11499.7|11495.7|11141
1678710900000|2023-03-13 12:35:00|11520|11516|11524.7|11520.7|11541.8|11537.8|11515.3|11511.3|15104
1678711200000|2023-03-13 12:40:00|11526.2|11522.2|11512.2|11508.2|11530.9|11526.9|11504.3|11500.3|11405
1678711500000|2023-03-13 12:45:00|11512.9|11508.9|11534|11530|11535.6|11531.6|11512.2|11508.2|8438
1678711800000|2023-03-13 12:50:00|11532.5|11528.5|11498.1|11494.1|11537.2|11533.2|11496.5|11492.5|11957
1678712100000|2023-03-13 12:55:00|11496.5|11492.5|11502.8|11498.8|11516.8|11512.8|11488.7|11484.7|11261
1678712400000|2023-03-13 13:00:00|11504.3|11500.3|11485.6|11481.6|11504.3|11500.3|11480.9|11476.9|10871
1678712700000|2023-03-13 13:05:00|11484|11480|11468.4|11464.4|11491.8|11487.8|11466.8|11462.8|9873
1678713000000|2023-03-13 13:10:00|11470|11466|11493.4|11489.4|11499.7|11495.7|11466.8|11462.8|11164
1678713300000|2023-03-13 13:15:00|11495|11491|11491.8|11487.8|11507.5|11503.5|11488.7|11484.7|9300
1678713600000|2023-03-13 13:20:00|11493.4|11489.4|11499.7|11495.7|11505.9|11501.9|11488.7|11484.7|8523
1678713900000|2023-03-13 13:25:00|11501.2|11497.2|11485.6|11481.6|11501.2|11497.2|11482.5|11478.5|10965
1678714200000|2023-03-13 13:30:00|11484|11480|11501.2|11497.2|11505.9|11501.9|11482.5|11478.5|8085
1678714500000|2023-03-13 13:35:00|11502.8|11498.8|11501.2|11497.2|11515.3|11511.3|11501.2|11497.2|9704
1678714800000|2023-03-13 13:40:00|11500.4|11496.4|11488.7|11484.7|11520|11516|11485.6|11481.6|11881
1678715100000|2023-03-13 13:45:00|11487.2|11483.2|11477.8|11473.8|11495|11491|11471.5|11467.5|12530
1678715400000|2023-03-13 13:50:00|11479.3|11475.3|11480.9|11476.9|11491.8|11487.8|11474.7|11470.7|11113
1678715700000|2023-03-13 13:55:00|11479.3|11475.3|11457.5|11453.5|11480.9|11476.9|11455.9|11451.9|9725
1678716000000|2023-03-13 14:00:00|11454.3|11450.3|11482.5|11478.5|11482.5|11478.5|11452.8|11448.8|14230
1678716300000|2023-03-13 14:05:00|11480.9|11476.9|11487.2|11483.2|11491.8|11487.8|11473.1|11469.1|12641
1678716600000|2023-03-13 14:10:00|11487.9|11483.9|11488.7|11484.7|11499.7|11495.7|11476.2|11472.2|10087
1678716900000|2023-03-13 14:15:00|11487.2|11483.2|11487.2|11483.2|11501.2|11497.2|11482.5|11478.5|11423
1678717200000|2023-03-13 14:20:00|11485.6|11481.6|11476.2|11472.2|11498.1|11494.1|11476.2|11472.2|7862
1678717500000|2023-03-13 14:25:00|11477.8|11473.8|11471.5|11467.5|11481.7|11477.7|11466.8|11462.8|8523
1678717800000|2023-03-13 14:30:00|11470|11466|11484|11480|11485.6|11481.6|11470|11466|8931
1678718100000|2023-03-13 14:35:00|11482.5|11478.5|11491.8|11487.8|11491.8|11487.8|11482.5|11478.5|7225
1678718400000|2023-03-13 14:40:00|11493.4|11489.4|11518.4|11514.4|11521.5|11517.5|11493.4|11489.4|11277
1678718700000|2023-03-13 14:45:00|11520|11516|11523.1|11519.1|11526.2|11522.2|11516.8|11512.8|12304
1678719000000|2023-03-13 14:50:00|11524.7|11520.7|11529.3|11525.3|11530.9|11526.9|11521.5|11517.5|11994
1678719300000|2023-03-13 14:55:00|11527.8|11523.8|11530.9|11526.9|11534|11530|11521.5|11517.5|10173
1678719600000|2023-03-13 15:00:00|11529.3|11525.3|11509|11505|11529.3|11525.3|11507.5|11503.5|11227
1678719900000|2023-03-13 15:05:00|11510.6|11506.6|11502.8|11498.8|11516.8|11512.8|11501.2|11497.2|10027
1678720200000|2023-03-13 15:10:00|11501.2|11497.2|11505.9|11501.9|11507.5|11503.5|11495|11491|8753
1678720500000|2023-03-13 15:15:00|11504.3|11500.3|11493.4|11489.4|11509|11505|11484|11480|10258
1678720800000|2023-03-13 15:20:00|11491.8|11487.8|11501.2|11497.2|11501.2|11497.2|11491.8|11487.8|6003
1678721100000|2023-03-13 15:25:00|11499.7|11495.7|11504.3|11500.3|11505.9|11501.9|11493.4|11489.4|6618
1678721400000|2023-03-13 15:30:00|11505.9|11501.9|11477.8|11473.8|11505.9|11501.9|11473.1|11469.1|7171
1678721700000|2023-03-13 15:35:00|11477|11473|11465.3|11461.3|11477|11473|11460.6|11456.6|10031
1678722000000|2023-03-13 15:40:00|11464.5|11460.5|11462.2|11458.2|11471.5|11467.5|11460.6|11456.6|5186
1678722300000|2023-03-13 15:45:00|11460.6|11456.6|11451.2|11447.2|11460.6|11456.6|11446.5|11442.5|10395
1678722600000|2023-03-13 15:50:00|11449.7|11445.7|11443.4|11439.4|11455.9|11451.9|11443.4|11439.4|7461
1678722900000|2023-03-13 15:55:00|11441.8|11437.8|11457.5|11453.5|11463.7|11459.7|11440.3|11436.3|12247
1678723200000|2023-03-13 16:00:00|11459|11455|11474.7|11470.7|11477.8|11473.8|11454.3|11450.3|6793
1678723500000|2023-03-13 16:05:00|11476.2|11472.2|11479.3|11475.3|11487.2|11483.2|11474.7|11470.7|5832
1678723800000|2023-03-13 16:10:00|11480.9|11476.9|11471.5|11467.5|11480.9|11476.9|11470|11466|4704
1678724100000|2023-03-13 16:15:00|11470|11466|11476.2|11472.2|11482.5|11478.5|11470|11466|6202
1678724400000|2023-03-13 16:20:00|11477.8|11473.8|11462.2|11458.2|11479.3|11475.3|11459|11455|6098
1678724700000|2023-03-13 16:25:00|11463.7|11459.7|11473.1|11469.1|11476.2|11472.2|11462.2|11458.2|6143
1678725000000|2023-03-13 16:30:00|11475.4|11471.4|11465.3|11461.3|11477.8|11473.8|11465.3|11461.3|5790
1678725300000|2023-03-13 16:35:00|11466.8|11462.8|11460.6|11456.6|11468.4|11464.4|11459|11455|4212
1678725600000|2023-03-13 16:40:00|11461.4|11457.4|11451.2|11447.2|11461.4|11457.4|11451.2|11447.2|3718
1678725900000|2023-03-13 16:45:00|11452.8|11448.8|11451.2|11447.2|11460.6|11456.6|11449.7|11445.7|5036
1678726200000|2023-03-13 16:50:00|11452.8|11448.8|11462.2|11458.2|11463.7|11459.7|11452.8|11448.8|5492
1678726500000|2023-03-13 16:55:00|11460.6|11456.6|11471.5|11467.5|11473.1|11469.1|11460.6|11456.6|3681
1678726800000|2023-03-13 17:00:00|11473.1|11469.1|11474.7|11470.7|11479.3|11475.3|11468.4|11464.4|4101
1678727100000|2023-03-13 17:05:00|11473.1|11469.1|11480.9|11476.9|11480.9|11476.9|11473.1|11469.1|5503
1678727400000|2023-03-13 17:10:00|11479.3|11475.3|11474.7|11470.7|11482.5|11478.5|11473.1|11469.1|3879
1678727700000|2023-03-13 17:15:00|11476.2|11472.2|11482.5|11478.5|11482.5|11478.5|11473.1|11469.1|3994
1678728000000|2023-03-13 17:20:00|11480.9|11476.9|11476.2|11472.2|11482.5|11478.5|11476.2|11472.2|3329
1678728300000|2023-03-13 17:25:00|11477.8|11473.8|11473.1|11469.1|11477.8|11473.8|11471.5|11467.5|2952
1678728600000|2023-03-13 17:30:00|11471.5|11467.5|11474.7|11470.7|11476.2|11472.2|11466.8|11462.8|3858
1678728900000|2023-03-13 17:35:00|11473.1|11469.1|11471.5|11467.5|11476.2|11472.2|11470|11466|3932
1678729200000|2023-03-13 17:40:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11470|11466|4714
1678729500000|2023-03-13 17:45:00|11470|11466|11474.7|11470.7|11476.2|11472.2|11470|11466|3795
1678729800000|2023-03-13 17:50:00|11473.1|11469.1|11470|11466|11474.7|11470.7|11470|11466|1935
1678730100000|2023-03-13 17:55:00|11468.4|11464.4|11460.6|11456.6|11468.4|11464.4|11459|11455|3080
1678730400000|2023-03-13 18:00:00|11459.8|11455.8|11457.5|11453.5|11462.2|11458.2|11455.9|11451.9|5312
1678730700000|2023-03-13 18:05:00|11456.7|11452.7|11454.3|11450.3|11457.5|11453.5|11449.7|11445.7|4650
1678731000000|2023-03-13 18:10:00|11452.8|11448.8|11449.7|11445.7|11455.9|11451.9|11448.1|11444.1|2145
1678731300000|2023-03-13 18:15:00|11448.1|11444.1|11454.3|11450.3|11454.3|11450.3|11448.1|11444.1|2468
1678731600000|2023-03-13 18:20:00|11455.9|11451.9|11460.6|11456.6|11460.6|11456.6|11452.8|11448.8|2984
1678731900000|2023-03-13 18:25:00|11462.2|11458.2|11455.9|11451.9|11462.2|11458.2|11455.9|11451.9|2661
1678732200000|2023-03-13 18:30:00|11457.5|11453.5|11460.6|11456.6|11460.6|11456.6|11455.9|11451.9|2272
1678732500000|2023-03-13 18:35:00|11459|11455|11457.5|11453.5|11462.2|11458.2|11455.9|11451.9|2970
1678732800000|2023-03-13 18:40:00|11459|11455|11454.3|11450.3|11463.7|11459.7|11452.8|11448.8|7561
1678733100000|2023-03-13 18:45:00|11452.8|11448.8|11451.2|11447.2|11454.3|11450.3|11443.4|11439.4|7274
1678733400000|2023-03-13 18:50:00|11452|11448|11462.2|11458.2|11463.7|11459.7|11451.2|11447.2|4215
1678733700000|2023-03-13 18:55:00|11463.7|11459.7|11466.8|11462.8|11470|11466|11462.2|11458.2|14544
1678734000000|2023-03-13 19:00:00|11465.3|11461.3|11449.7|11445.7|11468.4|11464.4|11448.1|11444.1|7473
1678734300000|2023-03-13 19:05:00|11448.1|11444.1|11435.6|11431.6|11452.8|11448.8|11435.6|11431.6|6676
1678734600000|2023-03-13 19:10:00|11437.2|11433.2|11426.2|11422.2|11438.7|11434.7|11424.7|11420.7|7526
1678734900000|2023-03-13 19:15:00|11427|11423|11424.7|11420.7|11429.3|11425.3|11423.1|11419.1|6773
1678735200000|2023-03-13 19:20:00|11423.1|11419.1|11432.5|11428.5|11432.5|11428.5|11421.5|11417.5|5623
1678735500000|2023-03-13 19:25:00|11434|11430|11451.2|11447.2|11454.3|11450.3|11434|11430|7634
1678735800000|2023-03-13 19:30:00|11449.7|11445.7|11445|11441|11454.3|11450.3|11443.4|11439.4|4483
1678736100000|2023-03-13 19:35:00|11443.4|11439.4|11441.8|11437.8|11446.5|11442.5|11438.7|11434.7|3970
1678736400000|2023-03-13 19:40:00|11443.4|11439.4|11449.7|11445.7|11452.8|11448.8|11440.3|11436.3|3011
1678736700000|2023-03-13 19:45:00|11448.1|11444.1|11451.2|11447.2|11452.8|11448.8|11448.1|11444.1|2856
1678737000000|2023-03-13 19:50:00|11449.7|11445.7|11455.9|11451.9|11455.9|11451.9|11449.7|11445.7|2092
1678737300000|2023-03-13 19:55:00|11454.3|11450.3|11452.8|11448.8|11457.5|11453.5|11452.8|11448.8|4645
1678737600000|2023-03-13 20:00:00|11454.3|11450.3|11466.8|11462.8|11473.1|11469.1|11451.2|11447.2|6924
1678737900000|2023-03-13 20:05:00|11468.4|11464.4|11454.3|11450.3|11470|11466|11454.3|11450.3|6074
1678738200000|2023-03-13 20:10:00|11452.8|11448.8|11449.7|11445.7|11455.9|11451.9|11446.5|11442.5|4384
1678738500000|2023-03-13 20:15:00|11448.1|11444.1|11452.8|11448.8|11459|11455|11448.1|11444.1|4567
1678738800000|2023-03-13 20:20:00|11451.2|11447.2|11448.1|11444.1|11452.8|11448.8|11446.5|11442.5|2531
1678739100000|2023-03-13 20:25:00|11449.7|11445.7|11449.7|11445.7|11455.9|11451.9|11448.9|11444.9|2212
1678739400000|2023-03-13 20:30:00|11451.2|11447.2|11457.5|11453.5|11457.5|11453.5|11449.7|11445.7|2170
1678739700000|2023-03-13 20:35:00|11455.9|11451.9|11454.3|11450.3|11457.5|11453.5|11449.7|11445.7|2996
1678740000000|2023-03-13 20:40:00|11452.8|11448.8|11452.8|11448.8|11454.3|11450.3|11449.7|11445.7|2607
1678740300000|2023-03-13 20:45:00|11451.2|11447.2|11449.7|11445.7|11454.3|11450.3|11448.1|11444.1|2087
1678740600000|2023-03-13 20:50:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11446.5|11442.5|2971
1678740900000|2023-03-13 20:55:00|11447.3|11443.3|11434|11430|11448.1|11444.1|11432.5|11428.5|4453
1678744800000|2023-03-13 22:00:00|11437.2|11433.2|11440.3|11436.3|11448.1|11444.1|11436.4|11432.4|1000
1678745100000|2023-03-13 22:05:00|11441.8|11437.8|11440.3|11436.3|11445|11441|11440.3|11436.3|619
1678745400000|2023-03-13 22:10:00|11441.8|11437.8|11437.2|11433.2|11441.8|11437.8|11437.2|11433.2|642
1678745700000|2023-03-13 22:15:00|11437.9|11433.9|11440.3|11436.3|11443.4|11439.4|11436.4|11432.4|714
1678746000000|2023-03-13 22:20:00|11438.7|11434.7|11438.7|11434.7|11440.3|11436.3|11437.2|11433.2|256
1678746300000|2023-03-13 22:25:00|11437.9|11433.9|11435.6|11431.6|11437.9|11433.9|11435.6|11431.6|173
1678746600000|2023-03-13 22:30:00|11436.4|11432.4|11435.6|11431.6|11437.2|11433.2|11434|11430|830
1678746900000|2023-03-13 22:35:00|11434|11430|11435.6|11431.6|11435.6|11431.6|11434|11430|321
1678747200000|2023-03-13 22:40:00|11434|11430|11432.5|11428.5|11435.6|11431.6|11432.5|11428.5|1795
1678747500000|2023-03-13 22:45:00|11430.9|11426.9|11429.3|11425.3|11432.5|11428.5|11429.3|11425.3|3452
1678747800000|2023-03-13 22:50:00|11430.9|11426.9|11432.5|11428.5|11432.5|11428.5|11429.3|11425.3|1097
1678748100000|2023-03-13 22:55:00|11430.9|11426.9|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|1488
1678748400000|2023-03-13 23:00:00|11432.5|11428.5|11434|11430|11434|11430|11430.9|11426.9|674
1678748700000|2023-03-13 23:05:00|11432.5|11428.5|11430.9|11426.9|11434|11430|11430.9|11426.9|445
1678749000000|2023-03-13 23:10:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|1099
1678749300000|2023-03-13 23:15:00|11430.9|11426.9|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|434
1678749600000|2023-03-13 23:20:00|||||||||523
1678749900000|2023-03-13 23:25:00|11432.5|11428.5|11435.6|11431.6|11435.6|11431.6|11432.5|11428.5|967
1678750200000|2023-03-13 23:30:00|11434|11430|11434|11430|11434|11430|11432.5|11428.5|855
1678750500000|2023-03-13 23:35:00|||||||||531
1678750800000|2023-03-13 23:40:00|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|11432.5|11428.5|1525
1678751100000|2023-03-13 23:45:00|11437.2|11433.2|11438.7|11434.7|11438.7|11434.7|11435.6|11431.6|1295
1678751400000|2023-03-13 23:50:00|11440.3|11436.3|11441.8|11437.8|11443.4|11439.4|11438.7|11434.7|1314
1678751700000|2023-03-13 23:55:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|754
1678665600000|2023-03-13 00:00:00|11280.9|11276.9|11279.3|11275.3|11287.2|11283.2|11270|11266|6635
1678665900000|2023-03-13 00:05:00|11280.9|11276.9|11286.4|11282.4|11297.3|11293.3|11279.3|11275.3|6283
1678666200000|2023-03-13 00:10:00|11287.2|11283.2|11299.7|11295.7|11301.2|11297.2|11285.6|11281.6|2943
1678666500000|2023-03-13 00:15:00|11298.1|11294.1|11313.7|11309.7|11313.7|11309.7|11296.5|11292.5|5804
1678666800000|2023-03-13 00:20:00|11312.2|11308.2|11315.3|11311.3|11321.5|11317.5|11309|11305|3672
1678667100000|2023-03-13 00:25:00|11313.7|11309.7|11296.5|11292.5|11315.3|11311.3|11293.4|11289.4|3532
1678667400000|2023-03-13 00:30:00|11298.1|11294.1|11290.3|11286.3|11298.1|11294.1|11279.3|11275.3|5075
1678667700000|2023-03-13 00:35:00|11288.7|11284.7|11302.8|11298.8|11304.3|11300.3|11288.7|11284.7|2682
1678668000000|2023-03-13 00:40:00|11304.3|11300.3|11298.1|11294.1|11307.5|11303.5|11291.8|11287.8|2495
1678668300000|2023-03-13 00:45:00|11299.7|11295.7|11299.7|11295.7|11302.8|11298.8|11295|11291|1579
1678668600000|2023-03-13 00:50:00|11298.1|11294.1|11307.5|11303.5|11309|11305|11296.5|11292.5|1384
1678668900000|2023-03-13 00:55:00|11309|11305|11299.7|11295.7|11309|11305|11299.7|11295.7|1260
1678669200000|2023-03-13 01:00:00|11301.2|11297.2|11295|11291|11305.1|11301.1|11295|11291|1487
1678669500000|2023-03-13 01:05:00|11295.8|11291.8|11293.4|11289.4|11298.1|11294.1|11291.8|11287.8|1313
1678669800000|2023-03-13 01:10:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11287.2|11283.2|1062
1678670100000|2023-03-13 01:15:00|11290.3|11286.3|11288.7|11284.7|11295|11291|11287.2|11283.2|1135
1678670400000|2023-03-13 01:20:00|11290.3|11286.3|11287.2|11283.2|11291.8|11287.8|11285.6|11281.6|1620
1678670700000|2023-03-13 01:25:00|11285.6|11281.6|11288.7|11284.7|11291.8|11287.8|11285.6|11281.6|2438
1678671000000|2023-03-13 01:30:00|11289.5|11285.5|11284|11280|11290.3|11286.3|11282.5|11278.5|1546
1678671300000|2023-03-13 01:35:00|11282.5|11278.5|11279.3|11275.3|11285.6|11281.6|11279.3|11275.3|1784
1678671600000|2023-03-13 01:40:00|11280.1|11276.1|11284|11280|11288.7|11284.7|11279.3|11275.3|1682
1678671900000|2023-03-13 01:45:00|11283.3|11279.3|11285.6|11281.6|11287.2|11283.2|11282.5|11278.5|1759
1678672200000|2023-03-13 01:50:00|11284.8|11280.8|11280.9|11276.9|11285.6|11281.6|11280.9|11276.9|1138
1678672500000|2023-03-13 01:55:00|11279.3|11275.3|11285.6|11281.6|11286.4|11282.4|11279.3|11275.3|2293
1678672800000|2023-03-13 02:00:00|11284|11280|11288.7|11284.7|11290.3|11286.3|11284|11280|1220
1678673100000|2023-03-13 02:05:00|11290.3|11286.3|11299.7|11295.7|11304.3|11300.3|11290.3|11286.3|2700
1678673400000|2023-03-13 02:10:00|11301.2|11297.2|11309.8|11305.8|11309.8|11305.8|11299.7|11295.7|2619
1678673700000|2023-03-13 02:15:00|11309|11305|11316.8|11312.8|11318.4|11314.4|11309|11305|3749
1678674000000|2023-03-13 02:20:00|11318.4|11314.4|11320|11316|11323.1|11319.1|11312.2|11308.2|3886
1678674300000|2023-03-13 02:25:00|11321.5|11317.5|11329.3|11325.3|11332.5|11328.5|11316.8|11312.8|3902
1678674600000|2023-03-13 02:30:00|11330.1|11326.1|11345|11341|11351.2|11347.2|11329.3|11325.3|5393
1678674900000|2023-03-13 02:35:00|11346.5|11342.5|11335.6|11331.6|11346.5|11342.5|11332.5|11328.5|3340
1678675200000|2023-03-13 02:40:00|11334|11330|11345|11341|11345|11341|11332.5|11328.5|2176
1678675500000|2023-03-13 02:45:00|11343.4|11339.4|11338.7|11334.7|11343.4|11339.4|11335.6|11331.6|2003
1678675800000|2023-03-13 02:50:00|11340.3|11336.3|11349.7|11345.7|11352.8|11348.8|11340.3|11336.3|2518
1678676100000|2023-03-13 02:55:00|11351.2|11347.2|11346.5|11342.5|11352.8|11348.8|11342.6|11338.6|2964
1678676400000|2023-03-13 03:00:00|11345.8|11341.8|11343.4|11339.4|11346.5|11342.5|11340.3|11336.3|1887
1678676700000|2023-03-13 03:05:00|11342.6|11338.6|11351.2|11347.2|11351.2|11347.2|11341.8|11337.8|1930
1678677000000|2023-03-13 03:10:00|11349.7|11345.7|11346.5|11342.5|11351.2|11347.2|11341.8|11337.8|2106
1678677300000|2023-03-13 03:15:00|11345|11341|11341.8|11337.8|11345|11341|11340.3|11336.3|781
1678677600000|2023-03-13 03:20:00|11340.3|11336.3|11334|11330|11340.3|11336.3|11330.9|11326.9|1926
1678677900000|2023-03-13 03:25:00|11332.5|11328.5|11327.8|11323.8|11335.6|11331.6|11327.8|11323.8|1534
1678678200000|2023-03-13 03:30:00|11329.3|11325.3|11334|11330|11337.2|11333.2|11327.8|11323.8|1409
1678678500000|2023-03-13 03:35:00|11336.4|11332.4|11334|11330|11341.8|11337.8|11334|11330|1052
1678678800000|2023-03-13 03:40:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11334|11330|580
1678679100000|2023-03-13 03:45:00|11334|11330|11327.8|11323.8|11334|11330|11327.8|11323.8|1287
1678679400000|2023-03-13 03:50:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|1322
1678679700000|2023-03-13 03:55:00|11327.8|11323.8|11324.7|11320.7|11329.3|11325.3|11324.7|11320.7|1850
1678680000000|2023-03-13 04:00:00|11326.2|11322.2|11329.3|11325.3|11334|11330|11324.7|11320.7|2010
1678680300000|2023-03-13 04:05:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11327.8|11323.8|564
1678680600000|2023-03-13 04:10:00|11331.7|11327.7|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|747
1678680900000|2023-03-13 04:15:00|11330.9|11326.9|11327.8|11323.8|11332.5|11328.5|11327.8|11323.8|955
1678681200000|2023-03-13 04:20:00|11326.2|11322.2|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|553
1678681500000|2023-03-13 04:25:00|11326.2|11322.2|11329.3|11325.3|11330.9|11326.9|11326.2|11322.2|362
1678681800000|2023-03-13 04:30:00|11327.8|11323.8|11330.9|11326.9|11330.9|11326.9|11326.2|11322.2|531
1678682100000|2023-03-13 04:35:00|11330.1|11326.1|11330.9|11326.9|11330.9|11326.9|11327.8|11323.8|484
1678682400000|2023-03-13 04:40:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|471
1678682700000|2023-03-13 04:45:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|789
1678683000000|2023-03-13 04:50:00|11329.3|11325.3|11327.8|11323.8|11332.5|11328.5|11327.8|11323.8|774
1678683300000|2023-03-13 04:55:00|11329.3|11325.3|11321.5|11317.5|11329.3|11325.3|11321.5|11317.5|1726
1678683600000|2023-03-13 05:00:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11320|11316|4267
1678683900000|2023-03-13 05:05:00|11323.1|11319.1|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|1102
1678684200000|2023-03-13 05:10:00|11324.7|11320.7|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|893
1678684500000|2023-03-13 05:15:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|339
1678684800000|2023-03-13 05:20:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|1165
1678685100000|2023-03-13 05:25:00|11320|11316|11321.5|11317.5|11323.1|11319.1|11320|11316|1455
1678685400000|2023-03-13 05:30:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|497
1678685700000|2023-03-13 05:35:00|11320.8|11316.8|11321.5|11317.5|11321.5|11317.5|11320|11316|691
1678686000000|2023-03-13 05:40:00|11320|11316|11318.4|11314.4|11321.5|11317.5|11318.4|11314.4|2433
1678686300000|2023-03-13 05:45:00|11316.8|11312.8|11323.1|11319.1|11323.1|11319.1|11316.8|11312.8|1238
1678686600000|2023-03-13 05:50:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11320|11316|273
1678686900000|2023-03-13 05:55:00|11320|11316|11323.1|11319.1|11323.1|11319.1|11320|11316|635
1678687200000|2023-03-13 06:00:00|11324.7|11320.7|11332.5|11328.5|11332.5|11328.5|11323.1|11319.1|1063
1678687500000|2023-03-13 06:05:00|11334|11330|11343.4|11339.4|11343.4|11339.4|11330.9|11326.9|2513
1678687800000|2023-03-13 06:10:00|11341.8|11337.8|11346.5|11342.5|11348.1|11344.1|11341.8|11337.8|1259
1678688100000|2023-03-13 06:15:00|11348.1|11344.1|11332.5|11328.5|11348.1|11344.1|11332.5|11328.5|2664
1678688400000|2023-03-13 06:20:00|11334|11330|11332.5|11328.5|11334|11330|11330.9|11326.9|1203
1678688700000|2023-03-13 06:25:00|11330.9|11326.9|11334|11330|11334|11330|11330.9|11326.9|1113
1678689000000|2023-03-13 06:30:00|11335.6|11331.6|11328.6|11324.6|11335.6|11331.6|11324.7|11320.7|1679
1678689300000|2023-03-13 06:35:00|11329.3|11325.3|11327.8|11323.8|11332.5|11328.5|11327.8|11323.8|1106
1678689600000|2023-03-13 06:40:00|11329.3|11325.3|11335.6|11331.6|11335.6|11331.6|11329.3|11325.3|1106
1678689900000|2023-03-13 06:45:00|11337.2|11333.2|11340.3|11336.3|11341.8|11337.8|11335.6|11331.6|2094
1678690200000|2023-03-13 06:50:00|11338.7|11334.7|11345|11341|11349.7|11345.7|11337.2|11333.2|3562
1678690500000|2023-03-13 06:55:00|11346.5|11342.5|11334|11330|11346.5|11342.5|11332.5|11328.5|1347
1678690800000|2023-03-13 07:00:00|11335.6|11331.6|11330.9|11326.9|11335.6|11331.6|11327.8|11323.8|2825
1678691100000|2023-03-13 07:05:00|11329.3|11325.3|11338.7|11334.7|11340.3|11336.3|11329.3|11325.3|1481
1678691400000|2023-03-13 07:10:00|11340.3|11336.3|11335.6|11331.6|11340.3|11336.3|11334|11330|2662
1678691700000|2023-03-13 07:15:00|11337.2|11333.2|11329.3|11325.3|11337.2|11333.2|11326.2|11322.2|2787
1678692000000|2023-03-13 07:20:00|11327.8|11323.8|11330.9|11326.9|11332.5|11328.5|11327.8|11323.8|1976
1678692300000|2023-03-13 07:25:00|11329.3|11325.3|11324.7|11320.7|11329.3|11325.3|11323.1|11319.1|2872
1678692600000|2023-03-13 07:30:00|11326.2|11322.2|11330.9|11326.9|11338.7|11334.7|11326.2|11322.2|3099
1678692900000|2023-03-13 07:35:00|11331.7|11327.7|11337.2|11333.2|11337.2|11333.2|11327.8|11323.8|3480
1678693200000|2023-03-13 07:40:00|11338.7|11334.7|11334|11330|11345|11341|11334|11330|3155
1678693500000|2023-03-13 07:45:00|11335.6|11331.6|11323.1|11319.1|11335.6|11331.6|11323.1|11319.1|3091
1678693800000|2023-03-13 07:50:00|11323.9|11319.9|11320|11316|11324.7|11320.7|11320|11316|4235
1678694100000|2023-03-13 07:55:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11318.4|11314.4|3064
1678694400000|2023-03-13 08:00:00|11323.1|11319.1|11323.1|11319.1|11327.8|11323.8|11320|11316|3479
1678694700000|2023-03-13 08:05:00|11323.9|11319.9|11324.7|11320.7|11332.5|11328.5|11323.9|11319.9|3807
1678695000000|2023-03-13 08:10:00|11326.2|11322.2|11340.3|11336.3|11341.8|11337.8|11324.7|11320.7|3929
1678695300000|2023-03-13 08:15:00|11338.7|11334.7|11349.7|11345.7|11351.2|11347.2|11337.2|11333.2|5686
1678695600000|2023-03-13 08:20:00|11348.1|11344.1|11363.7|11359.7|11366.8|11362.8|11348.1|11344.1|8554
1678695900000|2023-03-13 08:25:00|11365.3|11361.3|11360.6|11356.6|11366.8|11362.8|11352.8|11348.8|6887
1678696200000|2023-03-13 08:30:00|11359|11355|11363.7|11359.7|11368.4|11364.4|11355.9|11351.9|4955
1678696500000|2023-03-13 08:35:00|11362.2|11358.2|11377.8|11373.8|11379.3|11375.3|11362.2|11358.2|5069
1678696800000|2023-03-13 08:40:00|11376.2|11372.2|11370|11366|11380.9|11376.9|11359|11355|5799
1678697100000|2023-03-13 08:45:00|11371.5|11367.5|11371.5|11367.5|11377.8|11373.8|11366.8|11362.8|4373
1678697400000|2023-03-13 08:50:00|11373.1|11369.1|11382.5|11378.5|11382.5|11378.5|11371.5|11367.5|6015
1678697700000|2023-03-13 08:55:00|11384|11380|11387.2|11383.2|11388.7|11384.7|11379.3|11375.3|5453
1678698000000|2023-03-13 09:00:00|11385.6|11381.6|11398.1|11394.1|11404.3|11400.3|11382.5|11378.5|7172
1678698300000|2023-03-13 09:05:00|11396.5|11392.5|11399.7|11395.7|11405.9|11401.9|11393.4|11389.4|11561
1678698600000|2023-03-13 09:10:00|11398.1|11394.1|11387.2|11383.2|11399.7|11395.7|11385.6|11381.6|10003
1678698900000|2023-03-13 09:15:00|11385.6|11381.6|11399.7|11395.7|11402.8|11398.8|11385.6|11381.6|6730
1678699200000|2023-03-13 09:20:00|11401.2|11397.2|11413.7|11409.7|11416.8|11412.8|11395|11391|8173
1678699500000|2023-03-13 09:25:00|11415.3|11411.3|11423.1|11419.1|11426.2|11422.2|11410.6|11406.6|9994
1678699800000|2023-03-13 09:30:00|11421.5|11417.5|11446.5|11442.5|11448.1|11444.1|11420|11416|10709
1678700100000|2023-03-13 09:35:00|11445|11441|11460.6|11456.6|11460.6|11456.6|11437.2|11433.2|13429
1678700400000|2023-03-13 09:40:00|11462.2|11458.2|11474.7|11470.7|11493.4|11489.4|11457.5|11453.5|13388
1678700700000|2023-03-13 09:45:00|11480.9|11476.9|11460.6|11456.6|11493.4|11489.4|11457.5|11453.5|11528
1678701000000|2023-03-13 09:50:00|11459|11455|11462.2|11458.2|11473.1|11469.1|11459|11455|10289
1678701300000|2023-03-13 09:55:00|11463.7|11459.7|11446.5|11442.5|11473.1|11469.1|11446.5|11442.5|7545
1678701600000|2023-03-13 10:00:00|11445.8|11441.8|11435.6|11431.6|11462.2|11458.2|11435.6|11431.6|6807
1678701900000|2023-03-13 10:05:00|11437.2|11433.2|11441.8|11437.8|11441.8|11437.8|11430.9|11426.9|8740
1678702200000|2023-03-13 10:10:00|11443.4|11439.4|11446.5|11442.5|11452.8|11448.8|11441.8|11437.8|6235
1678702500000|2023-03-13 10:15:00|11445|11441|11445|11441|11448.1|11444.1|11441.8|11437.8|3752
1678702800000|2023-03-13 10:20:00|11446.5|11442.5|11435.6|11431.6|11448.1|11444.1|11435.6|11431.6|4627
1678703100000|2023-03-13 10:25:00|11437.2|11433.2|11426.2|11422.2|11438.7|11434.7|11426.2|11422.2|3166
1678703400000|2023-03-13 10:30:00|11424.7|11420.7|11424.7|11420.7|11434|11430|11418.4|11414.4|6664
1678703700000|2023-03-13 10:35:00|11423.1|11419.1|11430.9|11426.9|11443.4|11439.4|11423.1|11419.1|7175
1678704000000|2023-03-13 10:40:00|11429.3|11425.3|11441.8|11437.8|11445|11441|11424.7|11420.7|5716
1678704300000|2023-03-13 10:45:00|11440.3|11436.3|11432.5|11428.5|11441.8|11437.8|11424.7|11420.7|5321
1678704600000|2023-03-13 10:50:00|11430.9|11426.9|11405.9|11401.9|11432.5|11428.5|11404.3|11400.3|8687
1678704900000|2023-03-13 10:55:00|11407.5|11403.5|11407.5|11403.5|11418.4|11414.4|11404.3|11400.3|7362
1678705200000|2023-03-13 11:00:00|11405.9|11401.9|11395|11391|11405.9|11401.9|11391.8|11387.8|6946
1678705500000|2023-03-13 11:05:00|11393.4|11389.4|11413.7|11409.7|11420.8|11416.8|11388.7|11384.7|6623
1678705800000|2023-03-13 11:10:00|11412.2|11408.2|11398.1|11394.1|11413.7|11409.7|11396.5|11392.5|4237
1678706100000|2023-03-13 11:15:00|11399.7|11395.7|11407.5|11403.5|11412.2|11408.2|11398.1|11394.1|3858
1678706400000|2023-03-13 11:20:00|11409|11405|11426.2|11422.2|11427.8|11423.8|11407.5|11403.5|6524
1678706700000|2023-03-13 11:25:00|11427.8|11423.8|11437.2|11433.2|11438.7|11434.7|11424.7|11420.7|7413
1678707000000|2023-03-13 11:30:00|11435.6|11431.6|11443.4|11439.4|11455.9|11451.9|11435.6|11431.6|7853
1678707300000|2023-03-13 11:35:00|11445|11441|11455.9|11451.9|11463.7|11459.7|11445|11441|5823
1678707600000|2023-03-13 11:40:00|11454.3|11450.3|11466.8|11462.8|11473.1|11469.1|11448.1|11444.1|7425
1678707900000|2023-03-13 11:45:00|11468.4|11464.4|11482.5|11478.5|11490.3|11486.3|11466.8|11462.8|9405
1678708200000|2023-03-13 11:50:00|11484|11480|11466.8|11462.8|11484|11480|11466.8|11462.8|8543
1678708500000|2023-03-13 11:55:00|11465.3|11461.3|11454.3|11450.3|11465.3|11461.3|11452.8|11448.8|6855
1678708800000|2023-03-13 12:00:00|11455.9|11451.9|11462.2|11458.2|11476.2|11472.2|11454.3|11450.3|7727
1678709100000|2023-03-13 12:05:00|11460.6|11456.6|11474.7|11470.7|11504.3|11500.3|11457.5|11453.5|11774
1678709400000|2023-03-13 12:10:00|11473.1|11469.1|11488.7|11484.7|11490.3|11486.3|11462.2|11458.2|11033
1678709700000|2023-03-13 12:15:00|11490.3|11486.3|11476.2|11472.2|11498.1|11494.1|11468.4|11464.4|13767
1678710000000|2023-03-13 12:20:00|11479.3|11475.3|11496.5|11492.5|11499.7|11495.7|11471.5|11467.5|11211
1678710300000|2023-03-13 12:25:00|11495|11491|11502.8|11498.8|11505.9|11501.9|11485.6|11481.6|9927
1678710600000|2023-03-13 12:30:00|11501.2|11497.2|11518.4|11514.4|11535.6|11531.6|11499.7|11495.7|11141
1678710900000|2023-03-13 12:35:00|11520|11516|11524.7|11520.7|11541.8|11537.8|11515.3|11511.3|15104
1678711200000|2023-03-13 12:40:00|11526.2|11522.2|11512.2|11508.2|11530.9|11526.9|11504.3|11500.3|11405
1678711500000|2023-03-13 12:45:00|11512.9|11508.9|11534|11530|11535.6|11531.6|11512.2|11508.2|8438
1678711800000|2023-03-13 12:50:00|11532.5|11528.5|11498.1|11494.1|11537.2|11533.2|11496.5|11492.5|11957
1678712100000|2023-03-13 12:55:00|11496.5|11492.5|11502.8|11498.8|11516.8|11512.8|11488.7|11484.7|11261
1678712400000|2023-03-13 13:00:00|11504.3|11500.3|11485.6|11481.6|11504.3|11500.3|11480.9|11476.9|10871
1678712700000|2023-03-13 13:05:00|11484|11480|11468.4|11464.4|11491.8|11487.8|11466.8|11462.8|9873
1678713000000|2023-03-13 13:10:00|11470|11466|11493.4|11489.4|11499.7|11495.7|11466.8|11462.8|11164
1678713300000|2023-03-13 13:15:00|11495|11491|11491.8|11487.8|11507.5|11503.5|11488.7|11484.7|9300
1678713600000|2023-03-13 13:20:00|11493.4|11489.4|11499.7|11495.7|11505.9|11501.9|11488.7|11484.7|8523
1678713900000|2023-03-13 13:25:00|11501.2|11497.2|11485.6|11481.6|11501.2|11497.2|11482.5|11478.5|10965
1678714200000|2023-03-13 13:30:00|11484|11480|11501.2|11497.2|11505.9|11501.9|11482.5|11478.5|8085
1678714500000|2023-03-13 13:35:00|11502.8|11498.8|11501.2|11497.2|11515.3|11511.3|11501.2|11497.2|9704
1678714800000|2023-03-13 13:40:00|11500.4|11496.4|11488.7|11484.7|11520|11516|11485.6|11481.6|11881
1678715100000|2023-03-13 13:45:00|11487.2|11483.2|11477.8|11473.8|11495|11491|11471.5|11467.5|12530
1678715400000|2023-03-13 13:50:00|11479.3|11475.3|11480.9|11476.9|11491.8|11487.8|11474.7|11470.7|11113
1678715700000|2023-03-13 13:55:00|11479.3|11475.3|11457.5|11453.5|11480.9|11476.9|11455.9|11451.9|9725
1678716000000|2023-03-13 14:00:00|11454.3|11450.3|11482.5|11478.5|11482.5|11478.5|11452.8|11448.8|14230
1678716300000|2023-03-13 14:05:00|11480.9|11476.9|11487.2|11483.2|11491.8|11487.8|11473.1|11469.1|12641
1678716600000|2023-03-13 14:10:00|11487.9|11483.9|11488.7|11484.7|11499.7|11495.7|11476.2|11472.2|10087
1678716900000|2023-03-13 14:15:00|11487.2|11483.2|11487.2|11483.2|11501.2|11497.2|11482.5|11478.5|11423
1678717200000|2023-03-13 14:20:00|11485.6|11481.6|11476.2|11472.2|11498.1|11494.1|11476.2|11472.2|7862
1678717500000|2023-03-13 14:25:00|11477.8|11473.8|11471.5|11467.5|11481.7|11477.7|11466.8|11462.8|8523
1678717800000|2023-03-13 14:30:00|11470|11466|11484|11480|11485.6|11481.6|11470|11466|8931
1678718100000|2023-03-13 14:35:00|11482.5|11478.5|11491.8|11487.8|11491.8|11487.8|11482.5|11478.5|7225
1678718400000|2023-03-13 14:40:00|11493.4|11489.4|11518.4|11514.4|11521.5|11517.5|11493.4|11489.4|11277
1678718700000|2023-03-13 14:45:00|11520|11516|11523.1|11519.1|11526.2|11522.2|11516.8|11512.8|12304
1678719000000|2023-03-13 14:50:00|11524.7|11520.7|11529.3|11525.3|11530.9|11526.9|11521.5|11517.5|11994
1678719300000|2023-03-13 14:55:00|11527.8|11523.8|11530.9|11526.9|11534|11530|11521.5|11517.5|10173
1678719600000|2023-03-13 15:00:00|11529.3|11525.3|11509|11505|11529.3|11525.3|11507.5|11503.5|11227
1678719900000|2023-03-13 15:05:00|11510.6|11506.6|11502.8|11498.8|11516.8|11512.8|11501.2|11497.2|10027
1678720200000|2023-03-13 15:10:00|11501.2|11497.2|11505.9|11501.9|11507.5|11503.5|11495|11491|8753
1678720500000|2023-03-13 15:15:00|11504.3|11500.3|11493.4|11489.4|11509|11505|11484|11480|10258
1678720800000|2023-03-13 15:20:00|11491.8|11487.8|11501.2|11497.2|11501.2|11497.2|11491.8|11487.8|6003
1678721100000|2023-03-13 15:25:00|11499.7|11495.7|11504.3|11500.3|11505.9|11501.9|11493.4|11489.4|6618
1678721400000|2023-03-13 15:30:00|11505.9|11501.9|11477.8|11473.8|11505.9|11501.9|11473.1|11469.1|7171
1678721700000|2023-03-13 15:35:00|11477|11473|11465.3|11461.3|11477|11473|11460.6|11456.6|10031
1678722000000|2023-03-13 15:40:00|11464.5|11460.5|11462.2|11458.2|11471.5|11467.5|11460.6|11456.6|5186
1678722300000|2023-03-13 15:45:00|11460.6|11456.6|11451.2|11447.2|11460.6|11456.6|11446.5|11442.5|10395
1678722600000|2023-03-13 15:50:00|11449.7|11445.7|11443.4|11439.4|11455.9|11451.9|11443.4|11439.4|7461
1678722900000|2023-03-13 15:55:00|11441.8|11437.8|11457.5|11453.5|11463.7|11459.7|11440.3|11436.3|12247
1678723200000|2023-03-13 16:00:00|11459|11455|11474.7|11470.7|11477.8|11473.8|11454.3|11450.3|6793
1678723500000|2023-03-13 16:05:00|11476.2|11472.2|11479.3|11475.3|11487.2|11483.2|11474.7|11470.7|5832
1678723800000|2023-03-13 16:10:00|11480.9|11476.9|11471.5|11467.5|11480.9|11476.9|11470|11466|4704
1678724100000|2023-03-13 16:15:00|11470|11466|11476.2|11472.2|11482.5|11478.5|11470|11466|6202
1678724400000|2023-03-13 16:20:00|11477.8|11473.8|11462.2|11458.2|11479.3|11475.3|11459|11455|6098
1678724700000|2023-03-13 16:25:00|11463.7|11459.7|11473.1|11469.1|11476.2|11472.2|11462.2|11458.2|6143
1678725000000|2023-03-13 16:30:00|11475.4|11471.4|11465.3|11461.3|11477.8|11473.8|11465.3|11461.3|5790
1678725300000|2023-03-13 16:35:00|11466.8|11462.8|11460.6|11456.6|11468.4|11464.4|11459|11455|4212
1678725600000|2023-03-13 16:40:00|11461.4|11457.4|11451.2|11447.2|11461.4|11457.4|11451.2|11447.2|3718
1678725900000|2023-03-13 16:45:00|11452.8|11448.8|11451.2|11447.2|11460.6|11456.6|11449.7|11445.7|5036
1678726200000|2023-03-13 16:50:00|11452.8|11448.8|11462.2|11458.2|11463.7|11459.7|11452.8|11448.8|5492
1678726500000|2023-03-13 16:55:00|11460.6|11456.6|11471.5|11467.5|11473.1|11469.1|11460.6|11456.6|3681
1678726800000|2023-03-13 17:00:00|11473.1|11469.1|11474.7|11470.7|11479.3|11475.3|11468.4|11464.4|4101
1678727100000|2023-03-13 17:05:00|11473.1|11469.1|11480.9|11476.9|11480.9|11476.9|11473.1|11469.1|5503
1678727400000|2023-03-13 17:10:00|11479.3|11475.3|11474.7|11470.7|11482.5|11478.5|11473.1|11469.1|3879
1678727700000|2023-03-13 17:15:00|11476.2|11472.2|11482.5|11478.5|11482.5|11478.5|11473.1|11469.1|3994
1678728000000|2023-03-13 17:20:00|11480.9|11476.9|11476.2|11472.2|11482.5|11478.5|11476.2|11472.2|3329
1678728300000|2023-03-13 17:25:00|11477.8|11473.8|11473.1|11469.1|11477.8|11473.8|11471.5|11467.5|2952
1678728600000|2023-03-13 17:30:00|11471.5|11467.5|11474.7|11470.7|11476.2|11472.2|11466.8|11462.8|3858
1678728900000|2023-03-13 17:35:00|11473.1|11469.1|11471.5|11467.5|11476.2|11472.2|11470|11466|3932
1678729200000|2023-03-13 17:40:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11470|11466|4714
1678729500000|2023-03-13 17:45:00|11470|11466|11474.7|11470.7|11476.2|11472.2|11470|11466|3795
1678729800000|2023-03-13 17:50:00|11473.1|11469.1|11470|11466|11474.7|11470.7|11470|11466|1935
1678730100000|2023-03-13 17:55:00|11468.4|11464.4|11460.6|11456.6|11468.4|11464.4|11459|11455|3080
1678730400000|2023-03-13 18:00:00|11459.8|11455.8|11457.5|11453.5|11462.2|11458.2|11455.9|11451.9|5312
1678730700000|2023-03-13 18:05:00|11456.7|11452.7|11454.3|11450.3|11457.5|11453.5|11449.7|11445.7|4650
1678731000000|2023-03-13 18:10:00|11452.8|11448.8|11449.7|11445.7|11455.9|11451.9|11448.1|11444.1|2145
1678731300000|2023-03-13 18:15:00|11448.1|11444.1|11454.3|11450.3|11454.3|11450.3|11448.1|11444.1|2468
1678731600000|2023-03-13 18:20:00|11455.9|11451.9|11460.6|11456.6|11460.6|11456.6|11452.8|11448.8|2984
1678731900000|2023-03-13 18:25:00|11462.2|11458.2|11455.9|11451.9|11462.2|11458.2|11455.9|11451.9|2661
1678732200000|2023-03-13 18:30:00|11457.5|11453.5|11460.6|11456.6|11460.6|11456.6|11455.9|11451.9|2272
1678732500000|2023-03-13 18:35:00|11459|11455|11457.5|11453.5|11462.2|11458.2|11455.9|11451.9|2970
1678732800000|2023-03-13 18:40:00|11459|11455|11454.3|11450.3|11463.7|11459.7|11452.8|11448.8|7561
1678733100000|2023-03-13 18:45:00|11452.8|11448.8|11451.2|11447.2|11454.3|11450.3|11443.4|11439.4|7274
1678733400000|2023-03-13 18:50:00|11452|11448|11462.2|11458.2|11463.7|11459.7|11451.2|11447.2|4215
1678733700000|2023-03-13 18:55:00|11463.7|11459.7|11466.8|11462.8|11470|11466|11462.2|11458.2|14544
1678734000000|2023-03-13 19:00:00|11465.3|11461.3|11449.7|11445.7|11468.4|11464.4|11448.1|11444.1|7473
1678734300000|2023-03-13 19:05:00|11448.1|11444.1|11435.6|11431.6|11452.8|11448.8|11435.6|11431.6|6676
1678734600000|2023-03-13 19:10:00|11437.2|11433.2|11426.2|11422.2|11438.7|11434.7|11424.7|11420.7|7526
1678734900000|2023-03-13 19:15:00|11427|11423|11424.7|11420.7|11429.3|11425.3|11423.1|11419.1|6773
1678735200000|2023-03-13 19:20:00|11423.1|11419.1|11432.5|11428.5|11432.5|11428.5|11421.5|11417.5|5623
1678735500000|2023-03-13 19:25:00|11434|11430|11451.2|11447.2|11454.3|11450.3|11434|11430|7634
1678735800000|2023-03-13 19:30:00|11449.7|11445.7|11445|11441|11454.3|11450.3|11443.4|11439.4|4483
1678736100000|2023-03-13 19:35:00|11443.4|11439.4|11441.8|11437.8|11446.5|11442.5|11438.7|11434.7|3970
1678736400000|2023-03-13 19:40:00|11443.4|11439.4|11449.7|11445.7|11452.8|11448.8|11440.3|11436.3|3011
1678736700000|2023-03-13 19:45:00|11448.1|11444.1|11451.2|11447.2|11452.8|11448.8|11448.1|11444.1|2856
1678737000000|2023-03-13 19:50:00|11449.7|11445.7|11455.9|11451.9|11455.9|11451.9|11449.7|11445.7|2092
1678737300000|2023-03-13 19:55:00|11454.3|11450.3|11452.8|11448.8|11457.5|11453.5|11452.8|11448.8|4645
1678737600000|2023-03-13 20:00:00|11454.3|11450.3|11466.8|11462.8|11473.1|11469.1|11451.2|11447.2|6924
1678737900000|2023-03-13 20:05:00|11468.4|11464.4|11454.3|11450.3|11470|11466|11454.3|11450.3|6074
1678738200000|2023-03-13 20:10:00|11452.8|11448.8|11449.7|11445.7|11455.9|11451.9|11446.5|11442.5|4384
1678738500000|2023-03-13 20:15:00|11448.1|11444.1|11452.8|11448.8|11459|11455|11448.1|11444.1|4567
1678738800000|2023-03-13 20:20:00|11451.2|11447.2|11448.1|11444.1|11452.8|11448.8|11446.5|11442.5|2531
1678739100000|2023-03-13 20:25:00|11449.7|11445.7|11449.7|11445.7|11455.9|11451.9|11448.9|11444.9|2212
1678739400000|2023-03-13 20:30:00|11451.2|11447.2|11457.5|11453.5|11457.5|11453.5|11449.7|11445.7|2170
1678739700000|2023-03-13 20:35:00|11455.9|11451.9|11454.3|11450.3|11457.5|11453.5|11449.7|11445.7|2996
1678740000000|2023-03-13 20:40:00|11452.8|11448.8|11452.8|11448.8|11454.3|11450.3|11449.7|11445.7|2607
1678740300000|2023-03-13 20:45:00|11451.2|11447.2|11449.7|11445.7|11454.3|11450.3|11448.1|11444.1|2087
1678740600000|2023-03-13 20:50:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11446.5|11442.5|2971
1678740900000|2023-03-13 20:55:00|11447.3|11443.3|11434|11430|11448.1|11444.1|11432.5|11428.5|4453
1678744800000|2023-03-13 22:00:00|11437.2|11433.2|11440.3|11436.3|11448.1|11444.1|11436.4|11432.4|1000
1678745100000|2023-03-13 22:05:00|11441.8|11437.8|11440.3|11436.3|11445|11441|11440.3|11436.3|619
1678745400000|2023-03-13 22:10:00|11441.8|11437.8|11437.2|11433.2|11441.8|11437.8|11437.2|11433.2|642
1678745700000|2023-03-13 22:15:00|11437.9|11433.9|11440.3|11436.3|11443.4|11439.4|11436.4|11432.4|714
1678746000000|2023-03-13 22:20:00|11438.7|11434.7|11438.7|11434.7|11440.3|11436.3|11437.2|11433.2|256
1678746300000|2023-03-13 22:25:00|11437.9|11433.9|11435.6|11431.6|11437.9|11433.9|11435.6|11431.6|173
1678746600000|2023-03-13 22:30:00|11436.4|11432.4|11435.6|11431.6|11437.2|11433.2|11434|11430|830
1678746900000|2023-03-13 22:35:00|11434|11430|11435.6|11431.6|11435.6|11431.6|11434|11430|321
1678747200000|2023-03-13 22:40:00|11434|11430|11432.5|11428.5|11435.6|11431.6|11432.5|11428.5|1795
1678747500000|2023-03-13 22:45:00|11430.9|11426.9|11429.3|11425.3|11432.5|11428.5|11429.3|11425.3|3452
1678747800000|2023-03-13 22:50:00|11430.9|11426.9|11432.5|11428.5|11432.5|11428.5|11429.3|11425.3|1097
1678748100000|2023-03-13 22:55:00|11430.9|11426.9|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|1488
1678748400000|2023-03-13 23:00:00|11432.5|11428.5|11434|11430|11434|11430|11430.9|11426.9|674
1678748700000|2023-03-13 23:05:00|11432.5|11428.5|11430.9|11426.9|11434|11430|11430.9|11426.9|445
1678749000000|2023-03-13 23:10:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|1099
1678749300000|2023-03-13 23:15:00|11430.9|11426.9|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|434
1678749600000|2023-03-13 23:20:00|||||||||523
1678749900000|2023-03-13 23:25:00|11432.5|11428.5|11435.6|11431.6|11435.6|11431.6|11432.5|11428.5|967
1678750200000|2023-03-13 23:30:00|11434|11430|11434|11430|11434|11430|11432.5|11428.5|855
1678750500000|2023-03-13 23:35:00|||||||||531
1678750800000|2023-03-13 23:40:00|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|11432.5|11428.5|1525
1678751100000|2023-03-13 23:45:00|11437.2|11433.2|11438.7|11434.7|11438.7|11434.7|11435.6|11431.6|1295
1678751400000|2023-03-13 23:50:00|11440.3|11436.3|11441.8|11437.8|11443.4|11439.4|11438.7|11434.7|1314
1678751700000|2023-03-13 23:55:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|754
1678752000000|2023-03-14 00:00:00|11441.8|11437.8|11437.2|11433.2|11441.8|11437.8|11432.5|11428.5|3414
1678752300000|2023-03-14 00:05:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11435.6|11431.6|1736
1678752600000|2023-03-14 00:10:00|11438.7|11434.7|11435.6|11431.6|11438.7|11434.7|11435.6|11431.6|1248
1678752900000|2023-03-14 00:15:00|11437.2|11433.2|11434|11430|11438.7|11434.7|11432.5|11428.5|1976
1678753200000|2023-03-14 00:20:00|11435.6|11431.6|11438.7|11434.7|11438.7|11434.7|11434|11430|1388
1678753500000|2023-03-14 00:25:00|11437.2|11433.2|11438.7|11434.7|11441.8|11437.8|11437.2|11433.2|541
1678753800000|2023-03-14 00:30:00|11437.2|11433.2|11437.2|11433.2|11441.8|11437.8|11437.2|11433.2|1114
1678754100000|2023-03-14 00:35:00|11438.7|11434.7|11441.8|11437.8|11441.8|11437.8|11437.2|11433.2|1751
1678754400000|2023-03-14 00:40:00|11440.3|11436.3|11445|11441|11445|11441|11440.3|11436.3|2454
1678754700000|2023-03-14 00:45:00|11446.5|11442.5|11451.2|11447.2|11451.2|11447.2|11445|11441|2234
1678755000000|2023-03-14 00:50:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11448.1|11444.1|1800
1678755300000|2023-03-14 00:55:00|11449.7|11445.7|11445|11441|11451.2|11447.2|11441.8|11437.8|1362
1678755600000|2023-03-14 01:00:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11441.8|11437.8|1320
1678755900000|2023-03-14 01:05:00|11445|11441|11446.5|11442.5|11448.1|11444.1|11443.4|11439.4|1284
1678756200000|2023-03-14 01:10:00|11448.1|11444.1|11441.8|11437.8|11448.1|11444.1|11441.8|11437.8|1108
1678756500000|2023-03-14 01:15:00|11442.6|11438.6|11440.3|11436.3|11445|11441|11440.3|11436.3|2150
1678756800000|2023-03-14 01:20:00|11441.8|11437.8|11438.7|11434.7|11441.8|11437.8|11438.7|11434.7|1281
1678757100000|2023-03-14 01:25:00|11440.3|11436.3|11437.2|11433.2|11440.3|11436.3|11437.2|11433.2|1214
1678757400000|2023-03-14 01:30:00|11435.6|11431.6|11434|11430|11437.2|11433.2|11434|11430|1921
1678757700000|2023-03-14 01:35:00|11432.5|11428.5|11434|11430|11435.6|11431.6|11432.5|11428.5|2070
1678758000000|2023-03-14 01:40:00|11435.6|11431.6|11432.5|11428.5|11437.2|11433.2|11429.3|11425.3|3237
1678758300000|2023-03-14 01:45:00|11430.9|11426.9|11430.9|11426.9|11434|11430|11429.3|11425.3|1415
1678758600000|2023-03-14 01:50:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|1197
1678758900000|2023-03-14 01:55:00|11432.5|11428.5|11434|11430|11434|11430|11432.5|11428.5|1827
1678759200000|2023-03-14 02:00:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11430.9|11426.9|1124
1678759500000|2023-03-14 02:05:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11432.5|11428.5|982
1678759800000|2023-03-14 02:10:00|11432.5|11428.5|11437.2|11433.2|11437.2|11433.2|11432.5|11428.5|1491
1678760100000|2023-03-14 02:15:00|11438.7|11434.7|11430.9|11426.9|11438.7|11434.7|11430.9|11426.9|1359
1678760400000|2023-03-14 02:20:00|11432.5|11428.5|11432.5|11428.5|11435.6|11431.6|11430.9|11426.9|1159
1678760700000|2023-03-14 02:25:00|11434|11430|11430.9|11426.9|11434|11430|11429.3|11425.3|969
1678761000000|2023-03-14 02:30:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11429.3|11425.3|1522
1678761300000|2023-03-14 02:35:00|11434|11430|11429.3|11425.3|11434|11430|11429.3|11425.3|1420
1678761600000|2023-03-14 02:40:00|11430.9|11426.9|11429.3|11425.3|11432.5|11428.5|11429.3|11425.3|959
1678761900000|2023-03-14 02:45:00|11430.9|11426.9|11427.8|11423.8|11430.9|11426.9|11427.8|11423.8|1432
1678762200000|2023-03-14 02:50:00|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|1297
1678762500000|2023-03-14 02:55:00|11430.9|11426.9|11426.2|11422.2|11432.5|11428.5|11424.7|11420.7|2763
1678762800000|2023-03-14 03:00:00|11424.7|11420.7|11432.5|11428.5|11432.5|11428.5|11424.7|11420.7|1318
1678763100000|2023-03-14 03:05:00|11430.9|11426.9|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|2079
1678763400000|2023-03-14 03:10:00|11429.3|11425.3|11429.3|11425.3|11430.9|11426.9|11427.8|11423.8|834
1678763700000|2023-03-14 03:15:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|847
1678764000000|2023-03-14 03:20:00|11430.9|11426.9|11427.8|11423.8|11430.9|11426.9|11427.8|11423.8|776
1678764300000|2023-03-14 03:25:00|11429.3|11425.3|11426.2|11422.2|11429.3|11425.3|11426.2|11422.2|1555
1678764600000|2023-03-14 03:30:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|1762
1678764900000|2023-03-14 03:35:00|11424.7|11420.7|11424.7|11420.7|11426.2|11422.2|11423.1|11419.1|2820
1678765200000|2023-03-14 03:40:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|3289
1678765500000|2023-03-14 03:45:00|11421.5|11417.5|11420|11416|11423.1|11419.1|11420|11416|2106
1678765800000|2023-03-14 03:50:00|11421.5|11417.5|11418.4|11414.4|11423.1|11419.1|11418.4|11414.4|2245
1678766100000|2023-03-14 03:55:00|11416.8|11412.8|11413.7|11409.7|11418.4|11414.4|11412.2|11408.2|2402
1678766400000|2023-03-14 04:00:00|11412.9|11408.9|11421.5|11417.5|11421.5|11417.5|11412.2|11408.2|1789
1678766700000|2023-03-14 04:05:00|11420|11416|11418.4|11414.4|11420|11416|11418.4|11414.4|1019
1678767000000|2023-03-14 04:10:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|763
1678767300000|2023-03-14 04:15:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|1254
1678767600000|2023-03-14 04:20:00|11417.6|11413.6|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|1225
1678767900000|2023-03-14 04:25:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|618
1678768200000|2023-03-14 04:30:00|11416.1|11412.1|11418.4|11414.4|11418.4|11414.4|11415.3|11411.3|1631
1678768500000|2023-03-14 04:35:00|11420|11416|11418.4|11414.4|11420|11416|11416.8|11412.8|1126
1678768800000|2023-03-14 04:40:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11413.7|11409.7|1196
1678769100000|2023-03-14 04:45:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|1091
1678769400000|2023-03-14 04:50:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|5614
1678769700000|2023-03-14 04:55:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|694
1678770000000|2023-03-14 05:00:00|11418.4|11414.4|11418.4|11414.4|11421.5|11417.5|11418.4|11414.4|1177
1678770300000|2023-03-14 05:05:00|11416.8|11412.8|11420|11416|11420|11416|11416.8|11412.8|973
1678770600000|2023-03-14 05:10:00|11421.5|11417.5|11420|11416|11424.7|11420.7|11420|11416|1357
1678770900000|2023-03-14 05:15:00|11418.4|11414.4|11420|11416|11421.5|11417.5|11418.4|11414.4|543
1678771200000|2023-03-14 05:20:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11418.4|11414.4|890
1678771500000|2023-03-14 05:25:00|11420|11416|11413.7|11409.7|11420|11416|11413.7|11409.7|1425
1678771800000|2023-03-14 05:30:00|11415.3|11411.3|11413.7|11409.7|11416.8|11412.8|11413.7|11409.7|860
1678772100000|2023-03-14 05:35:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|541
1678772400000|2023-03-14 05:40:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|254
1678772700000|2023-03-14 05:45:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|232
1678773000000|2023-03-14 05:50:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|351
1678773300000|2023-03-14 05:55:00|11416.8|11412.8|11420|11416|11423.1|11419.1|11413.7|11409.7|2478
1678773600000|2023-03-14 06:00:00|11418.4|11414.4|11421.5|11417.5|11424.7|11420.7|11418.4|11414.4|1815
1678773900000|2023-03-14 06:05:00|11423.1|11419.1|11445|11441|11446.5|11442.5|11421.5|11417.5|7004
1678774200000|2023-03-14 06:10:00|11446.5|11442.5|11504.3|11500.3|11507.5|11503.5|11446.5|11442.5|9819
1678774500000|2023-03-14 06:15:00|11502.8|11498.8|11480.9|11476.9|11524.7|11520.7|11479.3|11475.3|6997
1678774800000|2023-03-14 06:20:00|11482.5|11478.5|11462.2|11458.2|11482.5|11478.5|11432.5|11428.5|7211
1678775100000|2023-03-14 06:25:00|11463.7|11459.7|11460.6|11456.6|11466.8|11462.8|11449.7|11445.7|3754
1678775400000|2023-03-14 06:30:00|11459|11455|11470|11466|11473.1|11469.1|11454.3|11450.3|2761
1678775700000|2023-03-14 06:35:00|11468.4|11464.4|11460.6|11456.6|11468.4|11464.4|11449.7|11445.7|2553
1678776000000|2023-03-14 06:40:00|11459|11455|11441.8|11437.8|11459|11455|11430.9|11426.9|3915
1678776300000|2023-03-14 06:45:00|11443.4|11439.4|11451.2|11447.2|11451.2|11447.2|11440.3|11436.3|1526
1678776600000|2023-03-14 06:50:00|11452.8|11448.8|11462.2|11458.2|11463.7|11459.7|11448.1|11444.1|2790
1678776900000|2023-03-14 06:55:00|11463.7|11459.7|11468.4|11464.4|11470|11466|11457.5|11453.5|1457
1678777200000|2023-03-14 07:00:00|11471.5|11467.5|11474.7|11470.7|11485.6|11481.6|11471.5|11467.5|2850
1678777500000|2023-03-14 07:05:00|11473.1|11469.1|11462.2|11458.2|11474.7|11470.7|11455.9|11451.9|3575
1678777800000|2023-03-14 07:10:00|11463.7|11459.7|11470|11466|11476.2|11472.2|11463.7|11459.7|4424
1678778100000|2023-03-14 07:15:00|11471.5|11467.5|11463.7|11459.7|11473.1|11469.1|11459|11455|3201
1678778400000|2023-03-14 07:20:00|11462.2|11458.2|11476.2|11472.2|11482.5|11478.5|11462.2|11458.2|2266
1678778700000|2023-03-14 07:25:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11462.2|11458.2|2443
1678779000000|2023-03-14 07:30:00|11477.8|11473.8|11473.1|11469.1|11482.5|11478.5|11471.5|11467.5|2767
1678779300000|2023-03-14 07:35:00|11474.7|11470.7|11482.5|11478.5|11491.8|11487.8|11471.5|11467.5|2852
1678779600000|2023-03-14 07:40:00|11480.9|11476.9|11487.2|11483.2|11488.7|11484.7|11477.8|11473.8|3954
1678779900000|2023-03-14 07:45:00|11488.7|11484.7|11487.2|11483.2|11491.8|11487.8|11482.5|11478.5|2249
1678780200000|2023-03-14 07:50:00|11485.6|11481.6|11482.5|11478.5|11488.7|11484.7|11480.9|11476.9|1447
1678780500000|2023-03-14 07:55:00|11480.9|11476.9|11479.3|11475.3|11484|11480|11477.8|11473.8|1496
1678780800000|2023-03-14 08:00:00|11480.9|11476.9|11471.5|11467.5|11488.7|11484.7|11471.5|11467.5|4254
1678781100000|2023-03-14 08:05:00|11473.1|11469.1|11451.2|11447.2|11473.1|11469.1|11449.7|11445.7|7571
1678781400000|2023-03-14 08:10:00|11449.7|11445.7|11448.1|11444.1|11454.3|11450.3|11443.4|11439.4|4917
1678781700000|2023-03-14 08:15:00|11449.7|11445.7|11437.2|11433.2|11452.8|11448.8|11432.5|11428.5|3736
1678782000000|2023-03-14 08:20:00|11438.7|11434.7|11446.5|11442.5|11454.3|11450.3|11434|11430|3616
1678782300000|2023-03-14 08:25:00|11445|11441|11448.1|11444.1|11452.8|11448.8|11441.8|11437.8|3197
1678782600000|2023-03-14 08:30:00|11446.5|11442.5|11432.5|11428.5|11449.7|11445.7|11427.8|11423.8|3818
1678782900000|2023-03-14 08:35:00|11434|11430|11412.2|11408.2|11435.6|11431.6|11410.6|11406.6|5801
1678783200000|2023-03-14 08:40:00|11410.6|11406.6|11416.8|11412.8|11421.5|11417.5|11407.5|11403.5|4611
1678783500000|2023-03-14 08:45:00|11415.3|11411.3|11409|11405|11426.2|11422.2|11406.7|11402.7|3946
1678783800000|2023-03-14 08:50:00|11410.6|11406.6|11416.8|11412.8|11420|11416|11407.5|11403.5|2522
1678784100000|2023-03-14 08:55:00|11418.4|11414.4|11421.5|11417.5|11424.7|11420.7|11413.7|11409.7|2996
1678784400000|2023-03-14 09:00:00|11423.1|11419.1|11423.1|11419.1|11426.2|11422.2|11416.8|11412.8|3065
1678784700000|2023-03-14 09:05:00|11421.5|11417.5|11412.2|11408.2|11423.1|11419.1|11412.2|11408.2|2508
1678785000000|2023-03-14 09:10:00|11410.6|11406.6|11407.5|11403.5|11413.7|11409.7|11405.9|11401.9|2470
1678785300000|2023-03-14 09:15:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11402.8|11398.8|4019
1678785600000|2023-03-14 09:20:00|11404.3|11400.3|11407.5|11403.5|11409|11405|11398.1|11394.1|4376
1678785900000|2023-03-14 09:25:00|11409|11405|11396.5|11392.5|11416.8|11412.8|11396.5|11392.5|3322
1678786200000|2023-03-14 09:30:00|11398.1|11394.1|11396.5|11392.5|11401.2|11397.2|11395|11391|2449
1678786500000|2023-03-14 09:35:00|11395|11391|11388.7|11384.7|11398.1|11394.1|11387.2|11383.2|4307
1678786800000|2023-03-14 09:40:00|11390.3|11386.3|11380.9|11376.9|11390.3|11386.3|11377.8|11373.8|5084
1678787100000|2023-03-14 09:45:00|11382.5|11378.5|11377.8|11373.8|11382.5|11378.5|11374.7|11370.7|4617
1678787400000|2023-03-14 09:50:00|11376.2|11372.2|11384|11380|11384|11380|11374.7|11370.7|2927
1678787700000|2023-03-14 09:55:00|11382.5|11378.5|11373.1|11369.1|11384|11380|11373.1|11369.1|4750
1678788000000|2023-03-14 10:00:00|11371.5|11367.5|11384|11380|11384|11380|11371.5|11367.5|4310
1678788300000|2023-03-14 10:05:00|11382.5|11378.5|11382.5|11378.5|11384|11380|11377.8|11373.8|3127
1678788600000|2023-03-14 10:10:00|11384|11380|11377.8|11373.8|11385.6|11381.6|11376.2|11372.2|3380
1678788900000|2023-03-14 10:15:00|11379.3|11375.3|11385.6|11381.6|11385.6|11381.6|11377.8|11373.8|3004
1678789200000|2023-03-14 10:20:00|11387.2|11383.2|11384|11380|11387.2|11383.2|11382.5|11378.5|1488
1678789500000|2023-03-14 10:25:00|11385.6|11381.6|11376.2|11372.2|11385.6|11381.6|11374.7|11370.7|3475
1678789800000|2023-03-14 10:30:00|11377|11373|11385.6|11381.6|11385.6|11381.6|11374.7|11370.7|2233
1678790100000|2023-03-14 10:35:00|11387.2|11383.2|11384|11380|11387.2|11383.2|11380.9|11376.9|1975
1678790400000|2023-03-14 10:40:00|11385.6|11381.6|11387.2|11383.2|11388.7|11384.7|11380.9|11376.9|1729
1678790700000|2023-03-14 10:45:00|11384|11380|11388.7|11384.7|11393.4|11389.4|11380.9|11376.9|3479
1678791000000|2023-03-14 10:50:00|11390.3|11386.3|11393.4|11389.4|11395|11391|11387.2|11383.2|1599
1678791300000|2023-03-14 10:55:00|11395|11391|11393.4|11389.4|11395|11391|11390.3|11386.3|2271
1678791600000|2023-03-14 11:00:00|11391.8|11387.8|11390.3|11386.3|11398.1|11394.1|11390.3|11386.3|3383
1678791900000|2023-03-14 11:05:00|11391.1|11387.1|11396.5|11392.5|11396.5|11392.5|11388.7|11384.7|2701
1678792200000|2023-03-14 11:10:00|11398.1|11394.1|11390.3|11386.3|11398.1|11394.1|11390.3|11386.3|2713
1678792500000|2023-03-14 11:15:00|11388.7|11384.7|11396.5|11392.5|11399.7|11395.7|11387.2|11383.2|2521
1678792800000|2023-03-14 11:20:00|11395|11391|11393.4|11389.4|11395|11391|11387.2|11383.2|3149
1678793100000|2023-03-14 11:25:00|11395|11391|11396.5|11392.5|11398.1|11394.1|11395|11391|1716
1678793400000|2023-03-14 11:30:00|11395|11391|11387.2|11383.2|11396.5|11392.5|11387.2|11383.2|3042
1678793700000|2023-03-14 11:35:00|11385.6|11381.6|11382.5|11378.5|11387.2|11383.2|11380.9|11376.9|4396
1678794000000|2023-03-14 11:40:00|11384|11380|11376.2|11372.2|11385.6|11381.6|11373.1|11369.1|4547
1678794300000|2023-03-14 11:45:00|11374.7|11370.7|11377.8|11373.8|11385.6|11381.6|11374.7|11370.7|3799
1678794600000|2023-03-14 11:50:00|11376.2|11372.2|11376.2|11372.2|11380.9|11376.9|11376.2|11372.2|4054
1678794900000|2023-03-14 11:55:00|11374.7|11370.7|11374.7|11370.7|11377.8|11373.8|11371.5|11367.5|4999
1678795200000|2023-03-14 12:00:00|11376.2|11372.2|11388.7|11384.7|11390.3|11386.3|11374.7|11370.7|4910
1678795500000|2023-03-14 12:05:00|11390.3|11386.3|11410.6|11406.6|11413.7|11409.7|11385.6|11381.6|9063
1678795800000|2023-03-14 12:10:00|11409|11405|11402.8|11398.8|11410.6|11406.6|11399.7|11395.7|7484
1678796100000|2023-03-14 12:15:00|11404.3|11400.3|11409|11405|11409|11405|11394.2|11390.2|9005
1678796400000|2023-03-14 12:20:00|11410.6|11406.6|11412.2|11408.2|11413.7|11409.7|11403.6|11399.6|9167
1678796700000|2023-03-14 12:25:00|11413.7|11409.7|11416.1|11412.1|11418.4|11414.4|11409|11405|8107
1678797000000|2023-03-14 12:30:00|11381.7|11377.7|11379.3|11375.3|11432.5|11428.5|11369.2|11365.2|11685
1678797300000|2023-03-14 12:35:00|11377.8|11373.8|11388.7|11384.7|11405.9|11401.9|11365.3|11361.3|12807
1678797600000|2023-03-14 12:40:00|11387.2|11383.2|11416.8|11412.8|11421.5|11417.5|11384|11380|19955
1678797900000|2023-03-14 12:45:00|11415.3|11411.3|11409|11405|11424.7|11420.7|11402.8|11398.8|13347
1678798200000|2023-03-14 12:50:00|11410.6|11406.6|11426.2|11422.2|11426.2|11422.2|11404.3|11400.3|6150
1678798500000|2023-03-14 12:55:00|11424.7|11420.7|11420|11416|11427.8|11423.8|11415.3|11411.3|7446
1678798800000|2023-03-14 13:00:00|11421.5|11417.5|11393.4|11389.4|11430.9|11426.9|11391.8|11387.8|9469
1678799100000|2023-03-14 13:05:00|11395|11391|11388.7|11384.7|11399.7|11395.7|11382.5|11378.5|9245
1678799400000|2023-03-14 13:10:00|11387.2|11383.2|11399.7|11395.7|11402.8|11398.8|11382.5|11378.5|7622
1678799700000|2023-03-14 13:15:00|11401.2|11397.2|11410.6|11406.6|11412.2|11408.2|11395|11391|6208
1678800000000|2023-03-14 13:20:00|11407.5|11403.5|11398.1|11394.1|11410.6|11406.6|11390.3|11386.3|7346
1678800300000|2023-03-14 13:25:00|11396.5|11392.5|11401.2|11397.2|11409|11405|11396.5|11392.5|5156
1678800600000|2023-03-14 13:30:00|11402.8|11398.8|11368.4|11364.4|11405.9|11401.9|11368.4|11364.4|11610
1678800900000|2023-03-14 13:35:00|11370|11366|11360.6|11356.6|11382.5|11378.5|11359|11355|13491
1678801200000|2023-03-14 13:40:00|11362.2|11358.2|11346.5|11342.5|11370|11366|11345|11341|12923
1678801500000|2023-03-14 13:45:00|11348.1|11344.1|11335.6|11331.6|11351.2|11347.2|11330.9|11326.9|13751
1678801800000|2023-03-14 13:50:00|11337.2|11333.2|11337.2|11333.2|11345|11341|11335.6|11331.6|10323
1678802100000|2023-03-14 13:55:00|11335.6|11331.6|11346.5|11342.5|11348.1|11344.1|11334|11330|7804
1678802400000|2023-03-14 14:00:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11338.7|11334.7|9109
1678802700000|2023-03-14 14:05:00|11346.5|11342.5|11370|11366|11370|11366|11346.5|11342.5|12715
1678803000000|2023-03-14 14:10:00|11368.4|11364.4|11360.6|11356.6|11371.5|11367.5|11359|11355|9227
1678803300000|2023-03-14 14:15:00|11359|11355|11362.2|11358.2|11362.9|11358.9|11354.3|11350.3|7983
1678803600000|2023-03-14 14:20:00|11363.7|11359.7|11352.8|11348.8|11370|11366|11352.8|11348.8|7468
1678803900000|2023-03-14 14:25:00|11351.2|11347.2|11338.7|11334.7|11351.2|11347.2|11337.2|11333.2|12829
1678804200000|2023-03-14 14:30:00|11340.3|11336.3|11355.9|11351.9|11360.6|11356.6|11340.3|11336.3|6620
1678804500000|2023-03-14 14:35:00|11354.3|11350.3|11354.3|11350.3|11357.5|11353.5|11349.7|11345.7|7782
1678804800000|2023-03-14 14:40:00|11355.9|11351.9|11349.7|11345.7|11360.6|11356.6|11349.7|11345.7|5504
1678805100000|2023-03-14 14:45:00|11348.1|11344.1|11354.3|11350.3|11357.5|11353.5|11348.1|11344.1|8668
1678805400000|2023-03-14 14:50:00|11355.9|11351.9|11362.2|11358.2|11366.8|11362.8|11351.2|11347.2|6098
1678805700000|2023-03-14 14:55:00|11360.6|11356.6|11368.4|11364.4|11368.4|11364.4|11359|11355|5060
1678806000000|2023-03-14 15:00:00|11366.8|11362.8|11365.3|11361.3|11373.1|11369.1|11365.3|11361.3|8314
1678806300000|2023-03-14 15:05:00|11363.7|11359.7|11371.5|11367.5|11374.7|11370.7|11360.6|11356.6|5862
1678806600000|2023-03-14 15:10:00|11370|11366|11376.2|11372.2|11377.8|11373.8|11370|11366|7024
1678806900000|2023-03-14 15:15:00|11374.7|11370.7|11377.8|11373.8|11379.3|11375.3|11371.5|11367.5|6719
1678807200000|2023-03-14 15:20:00|11376.2|11372.2|11380.9|11376.9|11382.5|11378.5|11373.1|11369.1|5438
1678807500000|2023-03-14 15:25:00|11379.3|11375.3|11373.1|11369.1|11380.9|11376.9|11373.1|11369.1|3589
1678807800000|2023-03-14 15:30:00|11374.7|11370.7|11374.7|11370.7|11377.8|11373.8|11370|11366|4613
1678808100000|2023-03-14 15:35:00|11376.2|11372.2|11379.3|11375.3|11385.6|11381.6|11374.7|11370.7|4155
1678808400000|2023-03-14 15:40:00|11377.8|11373.8|11366.8|11362.8|11380.9|11376.9|11366.8|11362.8|4975
1678808700000|2023-03-14 15:45:00|11368.4|11364.4|11368.4|11364.4|11371.5|11367.5|11363.7|11359.7|4996
1678809000000|2023-03-14 15:50:00|11366.8|11362.8|11366.8|11362.8|11371.5|11367.5|11365.3|11361.3|3228
1678809300000|2023-03-14 15:55:00|11365.3|11361.3|11357.5|11353.5|11365.3|11361.3|11357.5|11353.5|4481
1678809600000|2023-03-14 16:00:00|11359|11355|11354.3|11350.3|11362.2|11358.2|11351.2|11347.2|6645
1678809900000|2023-03-14 16:05:00|11352.8|11348.8|11357.5|11353.5|11359|11355|11352.8|11348.8|4290
1678810200000|2023-03-14 16:10:00|11355.9|11351.9|11354.3|11350.3|11357.5|11353.5|11351.2|11347.2|4204
1678810500000|2023-03-14 16:15:00|11352.8|11348.8|11345|11341|11354.3|11350.3|11345|11341|5288
1678810800000|2023-03-14 16:20:00|11346.5|11342.5|11346.5|11342.5|11352.8|11348.8|11345|11341|4255
1678811100000|2023-03-14 16:25:00|11345|11341|11348.1|11344.1|11351.2|11347.2|11343.4|11339.4|7936
1678811400000|2023-03-14 16:30:00|11346.5|11342.5|11354.3|11350.3|11357.5|11353.5|11341.8|11337.8|8036
1678811700000|2023-03-14 16:35:00|11352.8|11348.8|11354.3|11350.3|11355.9|11351.9|11349.7|11345.7|4597
1678812000000|2023-03-14 16:40:00|11352.8|11348.8|11351.2|11347.2|11359|11355|11351.2|11347.2|3189
1678812300000|2023-03-14 16:45:00|11352.8|11348.8|11351.2|11347.2|11354.3|11350.3|11349.7|11345.7|3105
1678812600000|2023-03-14 16:50:00|11349.7|11345.7|11373.1|11369.1|11373.1|11369.1|11349.7|11345.7|5349
1678812900000|2023-03-14 16:55:00|11371.5|11367.5|11376.2|11372.2|11379.3|11375.3|11366.8|11362.8|8635
1678813200000|2023-03-14 17:00:00|11377.8|11373.8|11387.2|11383.2|11388.7|11384.7|11376.2|11372.2|7235
1678813500000|2023-03-14 17:05:00|11385.6|11381.6|11380.9|11376.9|11388.7|11384.7|11376.2|11372.2|7274
1678813800000|2023-03-14 17:10:00|11379.3|11375.3|11380.9|11376.9|11387.2|11383.2|11374.7|11370.7|5482
1678814100000|2023-03-14 17:15:00|11382.5|11378.5|11395|11391|11413.7|11409.7|11382.5|11378.5|13701
1678814400000|2023-03-14 17:20:00|11396.5|11392.5|11404.3|11400.3|11410.6|11406.6|11395|11391|11148
1678814700000|2023-03-14 17:25:00|11405.9|11401.9|11388.7|11384.7|11409|11405|11387.2|11383.2|9078
1678815000000|2023-03-14 17:30:00|11390.3|11386.3|11390.3|11386.3|11393.4|11389.4|11384|11380|4005
1678815300000|2023-03-14 17:35:00|11391.8|11387.8|11384|11380|11394.2|11390.2|11380.9|11376.9|3158
1678815600000|2023-03-14 17:40:00|11385.6|11381.6|11384|11380|11385.6|11381.6|11379.3|11375.3|4467
1678815900000|2023-03-14 17:45:00|11385.6|11381.6|11385.6|11381.6|11390.3|11386.3|11382.5|11378.5|5746
1678816200000|2023-03-14 17:50:00|11386.4|11382.4|11388.7|11384.7|11390.3|11386.3|11382.5|11378.5|4258
1678816500000|2023-03-14 17:55:00|11390.3|11386.3|11385.6|11381.6|11395|11391|11384|11380|5638
1678816800000|2023-03-14 18:00:00|11387.2|11383.2|11388.7|11384.7|11390.3|11386.3|11380.9|11376.9|3279
1678817100000|2023-03-14 18:05:00|11387.2|11383.2|11396.5|11392.5|11398.1|11394.1|11385.6|11381.6|9884
1678817400000|2023-03-14 18:10:00|11398.1|11394.1|11401.2|11397.2|11401.2|11397.2|11393.4|11389.4|5991
1678817700000|2023-03-14 18:15:00|11399.7|11395.7|11399.7|11395.7|11413.7|11409.7|11398.1|11394.1|8263
1678818000000|2023-03-14 18:20:00|11398.1|11394.1|11399.7|11395.7|11402.8|11398.8|11395|11391|4772
1678818300000|2023-03-14 18:25:00|11401.2|11397.2|11409|11405|11410.6|11406.6|11396.5|11392.5|5456
1678818600000|2023-03-14 18:30:00|11407.5|11403.5|11384|11380|11409|11405|11384|11380|4436
1678818900000|2023-03-14 18:35:00|11382.5|11378.5|11388.7|11384.7|11395|11391|11382.5|11378.5|5543
1678819200000|2023-03-14 18:40:00|11387.2|11383.2|11384|11380|11390.3|11386.3|11384|11380|3282
1678819500000|2023-03-14 18:45:00|11385.6|11381.6|11391.8|11387.8|11393.4|11389.4|11382.5|11378.5|3840
1678819800000|2023-03-14 18:50:00|11390.3|11386.3|11413.7|11409.7|11415.3|11411.3|11390.3|11386.3|8771
1678820100000|2023-03-14 18:55:00|11412.2|11408.2|11388.7|11384.7|11412.2|11408.2|11384|11380|20288
1678820400000|2023-03-14 19:00:00|11390.3|11386.3|11382.5|11378.5|11398.1|11394.1|11380.9|11376.9|8586
1678820700000|2023-03-14 19:05:00|11384|11380|11390.3|11386.3|11391.8|11387.8|11380.9|11376.9|4467
1678821000000|2023-03-14 19:10:00|11391.1|11387.1|11402.8|11398.8|11404.3|11400.3|11390.3|11386.3|5726
1678821300000|2023-03-14 19:15:00|11404.3|11400.3|11401.2|11397.2|11404.3|11400.3|11399.7|11395.7|3476
1678821600000|2023-03-14 19:20:00|11399.7|11395.7|11395|11391|11402.8|11398.8|11393.4|11389.4|3565
1678821900000|2023-03-14 19:25:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11390.3|11386.3|3518
1678822200000|2023-03-14 19:30:00|11391.8|11387.8|11388.7|11384.7|11396.5|11392.5|11387.2|11383.2|5364
1678822500000|2023-03-14 19:35:00|11390.3|11386.3|11384|11380|11391.8|11387.8|11384|11380|2652
1678822800000|2023-03-14 19:40:00|11385.6|11381.6|11384|11380|11387.2|11383.2|11384|11380|1718
1678823100000|2023-03-14 19:45:00|11383.3|11379.3|11382.5|11378.5|11385.6|11381.6|11377.8|11373.8|4290
1678823400000|2023-03-14 19:50:00|11380.9|11376.9|11370|11366|11380.9|11376.9|11368.4|11364.4|3898
1678823700000|2023-03-14 19:55:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11365.3|11361.3|5238
1678824000000|2023-03-14 20:00:00|11366.8|11362.8|11366.8|11362.8|11370|11366|11366.8|11362.8|4800
1678824300000|2023-03-14 20:05:00|11368.4|11364.4|11360.6|11356.6|11368.4|11364.4|11357.5|11353.5|3072
1678824600000|2023-03-14 20:10:00|11359|11355|11357.5|11353.5|11362.2|11358.2|11357.5|11353.5|5088
1678824900000|2023-03-14 20:15:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11352.8|11348.8|2937
1678825200000|2023-03-14 20:20:00|11359|11355|11357.5|11353.5|11360.6|11356.6|11355.9|11351.9|1908
1678825500000|2023-03-14 20:25:00|11355.9|11351.9|11362.2|11358.2|11362.2|11358.2|11355.9|11351.9|3507
1678825800000|2023-03-14 20:30:00|11363.7|11359.7|11359|11355|11363.7|11359.7|11359|11355|1235
1678826100000|2023-03-14 20:35:00|11357.5|11353.5|11355.9|11351.9|11359|11355|11354.3|11350.3|2977
1678826400000|2023-03-14 20:40:00|11357.5|11353.5|11355.9|11351.9|11360.6|11356.6|11355.9|11351.9|2386
1678826700000|2023-03-14 20:45:00|11355.1|11351.1|11352.8|11348.8|11357.5|11353.5|11352.8|11348.8|4272
1678827000000|2023-03-14 20:50:00|11354.3|11350.3|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|2215
1678827300000|2023-03-14 20:55:00|11349.7|11345.7|11348.1|11344.1|11351.2|11347.2|11346.5|11342.5|3347
1678831200000|2023-03-14 22:00:00|11350.4|11346.4|11359|11355|11359|11355|11348.9|11344.9|1016
1678831500000|2023-03-14 22:05:00|11360.6|11356.6|11355.9|11351.9|11360.6|11356.6|11352.8|11348.8|384
1678831800000|2023-03-14 22:10:00|11354.3|11350.3|11357.5|11353.5|11357.5|11353.5|11352.8|11348.8|393
1678832100000|2023-03-14 22:15:00|11355.9|11351.9|11355.9|11351.9|11359|11355|11355.9|11351.9|161
1678832400000|2023-03-14 22:20:00|11357.5|11353.5|11358.3|11354.3|11359|11355|11357.5|11353.5|151
1678832700000|2023-03-14 22:25:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11357.5|11353.5|297
1678833000000|2023-03-14 22:30:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|129
1678833300000|2023-03-14 22:35:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11357.5|11353.5|242
1678833600000|2023-03-14 22:40:00|11354.3|11350.3|11352.8|11348.8|11355.9|11351.9|11352.8|11348.8|471
1678833900000|2023-03-14 22:45:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11349.7|11345.7|515
1678834200000|2023-03-14 22:50:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|129
1678834500000|2023-03-14 22:55:00|11351.2|11347.2|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|285
1678834800000|2023-03-14 23:00:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|264
1678835100000|2023-03-14 23:05:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|111
1678835400000|2023-03-14 23:10:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|165
1678835700000|2023-03-14 23:15:00|11355.9|11351.9|11357.5|11353.5|11359|11355|11354.3|11350.3|572
1678836000000|2023-03-14 23:20:00|11359|11355|11357.5|11353.5|11359|11355|11355.9|11351.9|277
1678836300000|2023-03-14 23:25:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|77
1678836600000|2023-03-14 23:30:00|11358.3|11354.3|11355.9|11351.9|11359|11355|11355.9|11351.9|270
1678836900000|2023-03-14 23:35:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|191
1678837200000|2023-03-14 23:40:00|11355.1|11351.1|11351.2|11347.2|11355.1|11351.1|11351.2|11347.2|1151
1678837500000|2023-03-14 23:45:00|11352.8|11348.8|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|445
1678837800000|2023-03-14 23:50:00|11350.4|11346.4|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|594
1678838100000|2023-03-14 23:55:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|497
1678838400000|2023-03-15 00:00:00|11349.7|11345.7|11346.5|11342.5|11349.7|11345.7|11345|11341|1509
1678838700000|2023-03-15 00:05:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|591
1678839000000|2023-03-15 00:10:00|11346.5|11342.5|11341.8|11337.8|11346.5|11342.5|11338.7|11334.7|1263
1678839300000|2023-03-15 00:15:00|11340.3|11336.3|11355.9|11351.9|11355.9|11351.9|11340.3|11336.3|842
1678839600000|2023-03-15 00:20:00|11354.3|11350.3|11349.7|11345.7|11355.9|11351.9|11348.1|11344.1|806
1678839900000|2023-03-15 00:25:00|11348.1|11344.1|11352.8|11348.8|11354.3|11350.3|11348.1|11344.1|507
1678840200000|2023-03-15 00:30:00|11354.3|11350.3|11357.5|11353.5|11359|11355|11352.8|11348.8|748
1678840500000|2023-03-15 00:35:00|11355.9|11351.9|11359|11355|11360.6|11356.6|11355.9|11351.9|522
1678840800000|2023-03-15 00:40:00|11357.5|11353.5|11360.6|11356.6|11360.6|11356.6|11357.5|11353.5|543
1678841100000|2023-03-15 00:45:00|11359|11355|11357.5|11353.5|11360.6|11356.6|11355.9|11351.9|365
1678841400000|2023-03-15 00:50:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|183
1678841700000|2023-03-15 00:55:00|11359|11355|11359|11355|11359|11355|11357.5|11353.5|556
1678842000000|2023-03-15 01:00:00|11360.6|11356.6|11363.7|11359.7|11365.3|11361.3|11360.6|11356.6|1072
1678842300000|2023-03-15 01:05:00|11365.3|11361.3|11365.3|11361.3|11368.4|11364.4|11363.7|11359.7|1721
1678842600000|2023-03-15 01:10:00|11363.7|11359.7|11360.6|11356.6|11363.7|11359.7|11360.6|11356.6|950
1678842900000|2023-03-15 01:15:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11359|11355|696
1678843200000|2023-03-15 01:20:00|11359|11355|11360.6|11356.6|11362.2|11358.2|11359|11355|323
1678843500000|2023-03-15 01:25:00|11359|11355|11357.5|11353.5|11359|11355|11355.9|11351.9|988
1678843800000|2023-03-15 01:30:00|11355.9|11351.9|11362.2|11358.2|11362.2|11358.2|11355.9|11351.9|481
1678844100000|2023-03-15 01:35:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11362.2|11358.2|654
1678844400000|2023-03-15 01:40:00|11366.8|11362.8|11363.7|11359.7|11366.8|11362.8|11360.6|11356.6|1103
1678844700000|2023-03-15 01:45:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|689
1678845000000|2023-03-15 01:50:00|11362.2|11358.2|11360.6|11356.6|11365.3|11361.3|11360.6|11356.6|455
1678845300000|2023-03-15 01:55:00|11359|11355|11362.2|11358.2|11365.3|11361.3|11359|11355|1449
1678845600000|2023-03-15 02:00:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|491
1678845900000|2023-03-15 02:05:00|11366.8|11362.8|11368.4|11364.4|11373.1|11369.1|11366.8|11362.8|1602
1678846200000|2023-03-15 02:10:00|11366.8|11362.8|11374.7|11370.7|11374.7|11370.7|11366.8|11362.8|897
1678846500000|2023-03-15 02:15:00|11373.1|11369.1|11371.5|11367.5|11374.7|11370.7|11366.8|11362.8|844
1678846800000|2023-03-15 02:20:00|11370|11366|11366.8|11362.8|11371.5|11367.5|11366.8|11362.8|592
1678847100000|2023-03-15 02:25:00|11368.4|11364.4|11370|11366|11370|11366|11368.4|11364.4|267
1678847400000|2023-03-15 02:30:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|547
1678847700000|2023-03-15 02:35:00|11371.5|11367.5|11371.5|11367.5|11374.7|11370.7|11370|11366|622
1678848000000|2023-03-15 02:40:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|523
1678848300000|2023-03-15 02:45:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11370|11366|381
1678848600000|2023-03-15 02:50:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11370|11366|528
1678848900000|2023-03-15 02:55:00|11370|11366|11370|11366|11370|11366|11368.4|11364.4|333
1678849200000|2023-03-15 03:00:00|11366.8|11362.8|11363.7|11359.7|11368.4|11364.4|11363.7|11359.7|1209
1678849500000|2023-03-15 03:05:00|11365.3|11361.3|11368.4|11364.4|11370|11366|11365.3|11361.3|477
1678849800000|2023-03-15 03:10:00|11366.8|11362.8|11368.4|11364.4|11370|11366|11366.8|11362.8|591
1678850100000|2023-03-15 03:15:00|11366.8|11362.8|11363.7|11359.7|11366.8|11362.8|11363.7|11359.7|381
1678850400000|2023-03-15 03:20:00|11362.2|11358.2|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|370
1678850700000|2023-03-15 03:25:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|423
1678851000000|2023-03-15 03:30:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|195
1678851300000|2023-03-15 03:35:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|644
1678851600000|2023-03-15 03:40:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|232
1678851900000|2023-03-15 03:45:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|304
1678852200000|2023-03-15 03:50:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|123
1678852500000|2023-03-15 03:55:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|230
1678852800000|2023-03-15 04:00:00|11366.1|11362.1|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|257
1678853100000|2023-03-15 04:05:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|346
1678853400000|2023-03-15 04:10:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|458
1678853700000|2023-03-15 04:15:00|11362.2|11358.2|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|466
1678854000000|2023-03-15 04:20:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|410
1678854300000|2023-03-15 04:25:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|178
1678854600000|2023-03-15 04:30:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|607
1678854900000|2023-03-15 04:35:00|11360.6|11356.6|11357.5|11353.5|11360.6|11356.6|11354.3|11350.3|1039
1678855200000|2023-03-15 04:40:00|11355.9|11351.9|11352.8|11348.8|11357.5|11353.5|11351.2|11347.2|1043
1678855500000|2023-03-15 04:45:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11348.1|11344.1|773
1678855800000|2023-03-15 04:50:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|315
1678856100000|2023-03-15 04:55:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|308
1678856400000|2023-03-15 05:00:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|194
1678856700000|2023-03-15 05:05:00|11355.9|11351.9|11360.6|11356.6|11362.2|11358.2|11355.9|11351.9|701
1678857000000|2023-03-15 05:10:00|11359.8|11355.8|11360.6|11356.6|11363.7|11359.7|11357.5|11353.5|984
1678857300000|2023-03-15 05:15:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|356
1678857600000|2023-03-15 05:20:00|11359|11355|11360.6|11356.6|11362.2|11358.2|11357.5|11353.5|811
1678857900000|2023-03-15 05:25:00|11361.4|11357.4|11357.5|11353.5|11362.2|11358.2|11357.5|11353.5|162
1678858200000|2023-03-15 05:30:00|11359|11355|11359|11355|11359|11355|11359|11355|183
1678858500000|2023-03-15 05:35:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|100
1678858800000|2023-03-15 05:40:00|11360.6|11356.6|11362.2|11358.2|11365.3|11361.3|11360.6|11356.6|823
1678859100000|2023-03-15 05:45:00|11360.6|11356.6|11363.7|11359.7|11365.3|11361.3|11360.6|11356.6|428
1678859400000|2023-03-15 05:50:00|11362.2|11358.2|11359|11355|11363.7|11359.7|11355.9|11351.9|269
1678859700000|2023-03-15 05:55:00|11357.5|11353.5|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|397
1678860000000|2023-03-15 06:00:00|11359|11355|11360.6|11356.6|11362.2|11358.2|11357.5|11353.5|774
1678860300000|2023-03-15 06:05:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11359|11355|360
1678860600000|2023-03-15 06:10:00|11359|11355|11351.2|11347.2|11363.7|11359.7|11348.1|11344.1|1495
1678860900000|2023-03-15 06:15:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|1230
1678861200000|2023-03-15 06:20:00|11349.7|11345.7|11352.8|11348.8|11354.3|11350.3|11349.7|11345.7|836
1678861500000|2023-03-15 06:25:00|11353.6|11349.6|11357.5|11353.5|11357.5|11353.5|11353.6|11349.6|594
1678861800000|2023-03-15 06:30:00|11355.9|11351.9|11359|11355|11360.6|11356.6|11354.3|11350.3|1219
1678862100000|2023-03-15 06:35:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|508
1678862400000|2023-03-15 06:40:00|11357.5|11353.5|11365.3|11361.3|11365.3|11361.3|11357.5|11353.5|1171
1678862700000|2023-03-15 06:45:00|11363.7|11359.7|11366.8|11362.8|11368.4|11364.4|11363.7|11359.7|569
1678863000000|2023-03-15 06:50:00|11365.3|11361.3|11376.2|11372.2|11376.2|11372.2|11363.7|11359.7|1982
1678863300000|2023-03-15 06:55:00|11374.7|11370.7|11362.2|11358.2|11376.2|11372.2|11360.6|11356.6|1702
1678863600000|2023-03-15 07:00:00|11365.3|11361.3|11373.1|11369.1|11374.7|11370.7|11365.3|11361.3|1273
1678863900000|2023-03-15 07:05:00|11371.5|11367.5|11371.5|11367.5|11374.7|11370.7|11370|11366|1813
1678864200000|2023-03-15 07:10:00|11373.1|11369.1|11370|11366|11376.2|11372.2|11366.8|11362.8|2079
1678864500000|2023-03-15 07:15:00|11368.4|11364.4|11354.3|11350.3|11368.4|11364.4|11354.3|11350.3|1782
1678864800000|2023-03-15 07:20:00|11352.8|11348.8|11354.3|11350.3|11362.2|11358.2|11348.1|11344.1|3727
1678865100000|2023-03-15 07:25:00|11352.8|11348.8|11349.7|11345.7|11354.3|11350.3|11348.1|11344.1|3507
1678865400000|2023-03-15 07:30:00|11351.2|11347.2|11346.5|11342.5|11357.5|11353.5|11345|11341|2728
1678865700000|2023-03-15 07:35:00|11345|11341|11343.4|11339.4|11349.7|11345.7|11341.8|11337.8|3612
1678866000000|2023-03-15 07:40:00|11345|11341|11345|11341|11349.7|11345.7|11341.8|11337.8|1986
1678866300000|2023-03-15 07:45:00|11343.4|11339.4|11340.3|11336.3|11343.4|11339.4|11337.2|11333.2|3298
1678866600000|2023-03-15 07:50:00|11341.8|11337.8|11340.3|11336.3|11345|11341|11335.6|11331.6|2180
1678866900000|2023-03-15 07:55:00|11341.8|11337.8|11343.4|11339.4|11348.1|11344.1|11341.8|11337.8|1757
1678867200000|2023-03-15 08:00:00|11341.8|11337.8|11340.3|11336.3|11346.5|11342.5|11335.6|11331.6|4195
1678867500000|2023-03-15 08:05:00|11338.7|11334.7|11337.2|11333.2|11340.3|11336.3|11332.5|11328.5|4870
1678867800000|2023-03-15 08:10:00|11335.6|11331.6|11337.2|11333.2|11341.8|11337.8|11334|11330|2471
1678868100000|2023-03-15 08:15:00|11335.6|11331.6|11329.3|11325.3|11340.3|11336.3|11329.3|11325.3|5005
1678868400000|2023-03-15 08:20:00|11330.9|11326.9|11332.5|11328.5|11337.2|11333.2|11329.3|11325.3|2940
1678868700000|2023-03-15 08:25:00|11334|11330|11330.9|11326.9|11335.6|11331.6|11330.9|11326.9|3206
1678869000000|2023-03-15 08:30:00|11332.5|11328.5|11338.7|11334.7|11340.3|11336.3|11332.5|11328.5|3604
1678869300000|2023-03-15 08:35:00|11337.2|11333.2|11345|11341|11346.5|11342.5|11337.2|11333.2|4206
1678869600000|2023-03-15 08:40:00|11344.2|11340.2|11343.4|11339.4|11345|11341|11340.3|11336.3|2889
1678869900000|2023-03-15 08:45:00|11345|11341|11348.1|11344.1|11349.7|11345.7|11343.4|11339.4|2805
1678870200000|2023-03-15 08:50:00|11349.7|11345.7|11355.9|11351.9|11357.5|11353.5|11346.5|11342.5|3542
1678870500000|2023-03-15 08:55:00|11357.5|11353.5|11360.6|11356.6|11362.2|11358.2|11354.3|11350.3|4424
1678870800000|2023-03-15 09:00:00|11362.2|11358.2|11363.7|11359.7|11366.8|11362.8|11355.9|11351.9|4727
1678871100000|2023-03-15 09:05:00|11365.3|11361.3|11359|11355|11368.4|11364.4|11355.9|11351.9|4692
1678871400000|2023-03-15 09:10:00|11357.5|11353.5|11370|11366|11371.5|11367.5|11357.5|11353.5|2628
1678871700000|2023-03-15 09:15:00|11371.5|11367.5|11368.4|11364.4|11371.5|11367.5|11365.3|11361.3|4330
1678872000000|2023-03-15 09:20:00|11370|11366|11368.4|11364.4|11370|11366|11360.6|11356.6|1980
1678872300000|2023-03-15 09:25:00|11366.8|11362.8|11368.4|11364.4|11370|11366|11362.2|11358.2|2797
1678872600000|2023-03-15 09:30:00|11370|11366|11384|11380|11388.7|11384.7|11368.4|11364.4|4515
1678872900000|2023-03-15 09:35:00|11385.6|11381.6|11405.9|11401.9|11409|11405|11384|11380|8706
1678873200000|2023-03-15 09:40:00|11407.5|11403.5|11402.8|11398.8|11430.9|11426.9|11401.2|11397.2|9914
1678873500000|2023-03-15 09:45:00|11401.2|11397.2|11398.1|11394.1|11402.8|11398.8|11385.6|11381.6|7746
1678873800000|2023-03-15 09:50:00|11399.7|11395.7|11399.7|11395.7|11410.6|11406.6|11398.1|11394.1|5294
1678874100000|2023-03-15 09:55:00|11398.1|11394.1|11404.3|11400.3|11410.6|11406.6|11391.8|11387.8|4844
1678874400000|2023-03-15 10:00:00|11405.9|11401.9|11424.7|11420.7|11426.2|11422.2|11404.3|11400.3|5607
1678874700000|2023-03-15 10:05:00|11426.2|11422.2|11435.6|11431.6|11441.8|11437.8|11424.7|11420.7|6999
1678875000000|2023-03-15 10:10:00|11434|11430|11441.8|11437.8|11449.7|11445.7|11430.9|11426.9|6056
1678875300000|2023-03-15 10:15:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11423.1|11419.1|5538
1678875600000|2023-03-15 10:20:00|11443.4|11439.4|11445|11441|11448.1|11444.1|11434|11430|5891
1678875900000|2023-03-15 10:25:00|11443.4|11439.4|11454.3|11450.3|11455.9|11451.9|11441.8|11437.8|6585
1678876200000|2023-03-15 10:30:00|11455.9|11451.9|11463.7|11459.7|11471.5|11467.5|11451.2|11447.2|9058
1678876500000|2023-03-15 10:35:00|11465.3|11461.3|11462.2|11458.2|11468.4|11464.4|11451.2|11447.2|6645
1678876800000|2023-03-15 10:40:00|11463.7|11459.7|11471.5|11467.5|11473.1|11469.1|11460.6|11456.6|4982
1678877100000|2023-03-15 10:45:00|11473.1|11469.1|11470|11466|11477.8|11473.8|11466.8|11462.8|5533
1678877400000|2023-03-15 10:50:00|11468.4|11464.4|11487.2|11483.2|11488.7|11484.7|11463.7|11459.7|6792
1678877700000|2023-03-15 10:55:00|11488.7|11484.7|11476.2|11472.2|11495|11491|11471.5|11467.5|6929
1678878000000|2023-03-15 11:00:00|11474.7|11470.7|11459|11455|11476.2|11472.2|11455.9|11451.9|8320
1678878300000|2023-03-15 11:05:00|11457.5|11453.5|11463.7|11459.7|11465.3|11461.3|11449.7|11445.7|7863
1678878600000|2023-03-15 11:10:00|11465.3|11461.3|11451.2|11447.2|11465.3|11461.3|11446.5|11442.5|6784
1678878900000|2023-03-15 11:15:00|11452.8|11448.8|11455.9|11451.9|11462.2|11458.2|11448.1|11444.1|3592
1678879200000|2023-03-15 11:20:00|11454.3|11450.3|11474.7|11470.7|11482.5|11478.5|11454.3|11450.3|7379
1678879500000|2023-03-15 11:25:00|11473.1|11469.1|11474.7|11470.7|11477.8|11473.8|11468.4|11464.4|3281
1678879800000|2023-03-15 11:30:00|11473.1|11469.1|11485.6|11481.6|11487.2|11483.2|11471.5|11467.5|4630
1678880100000|2023-03-15 11:35:00|11487.2|11483.2|11477.8|11473.8|11488.7|11484.7|11476.2|11472.2|6198
1678880400000|2023-03-15 11:40:00|11476.2|11472.2|11474.7|11470.7|11484|11480|11474.7|11470.7|3941
1678880700000|2023-03-15 11:45:00|11476.2|11472.2|11473.1|11469.1|11477.8|11473.8|11465.3|11461.3|5575
1678881000000|2023-03-15 11:50:00|11474.7|11470.7|11471.5|11467.5|11477.8|11473.8|11465.3|11461.3|4777
1678881300000|2023-03-15 11:55:00|11470|11466|11466.8|11462.8|11473.1|11469.1|11463.7|11459.7|4256
1678881600000|2023-03-15 12:00:00|11468.4|11464.4|11482.5|11478.5|11485.6|11481.6|11462.9|11458.9|7940
1678881900000|2023-03-15 12:05:00|11480.9|11476.9|11482.5|11478.5|11485.6|11481.6|11474.7|11470.7|6120
1678882200000|2023-03-15 12:10:00|11484|11480|11488.7|11484.7|11490.3|11486.3|11477.8|11473.8|5755
1678882500000|2023-03-15 12:15:00|11487.2|11483.2|11480.9|11476.9|11491.8|11487.8|11480.9|11476.9|4695
1678882800000|2023-03-15 12:20:00|11482.5|11478.5|11485.6|11481.6|11493.4|11489.4|11482.5|11478.5|8003
1678883100000|2023-03-15 12:25:00|11484|11480|11484|11480|11491.8|11487.8|11480.9|11476.9|8079
1678883400000|2023-03-15 12:30:00|11484.8|11480.8|11502.8|11498.8|11513.7|11509.7|11484|11480|13262
1678883700000|2023-03-15 12:35:00|11501.2|11497.2|11507.5|11503.5|11516.8|11512.8|11498.1|11494.1|11042
1678884000000|2023-03-15 12:40:00|11509|11505|11507.5|11503.5|11516.8|11512.8|11499.7|11495.7|9290
1678884300000|2023-03-15 12:45:00|11508.3|11504.3|11505.9|11501.9|11510.6|11506.6|11502.8|11498.8|6783
1678884600000|2023-03-15 12:50:00|11504.3|11500.3|11516.8|11512.8|11518.4|11514.4|11504.3|11500.3|7739
1678884900000|2023-03-15 12:55:00|11515.3|11511.3|11520|11516|11524.7|11520.7|11513.7|11509.7|9667
1678885200000|2023-03-15 13:00:00|11518.4|11514.4|11520|11516|11529.3|11525.3|11516.8|11512.8|8519
1678885500000|2023-03-15 13:05:00|11518.4|11514.4|11532.5|11528.5|11537.2|11533.2|11518.4|11514.4|13732
1678885800000|2023-03-15 13:10:00|11534|11530|11543.4|11539.4|11548.1|11544.1|11527.8|11523.8|10920
1678886100000|2023-03-15 13:15:00|11545|11541|11545|11541|11548.1|11544.1|11532.5|11528.5|11349
1678886400000|2023-03-15 13:20:00|11543.4|11539.4|11548.1|11544.1|11555.9|11551.9|11541.8|11537.8|13210
1678886700000|2023-03-15 13:25:00|11546.5|11542.5|11530.9|11526.9|11546.5|11542.5|11530.9|11526.9|11233
1678887000000|2023-03-15 13:30:00|11532.5|11528.5|11520|11516|11532.5|11528.5|11515.3|11511.3|12817
1678887300000|2023-03-15 13:35:00|11518.4|11514.4|11526.2|11522.2|11529.3|11525.3|11512.2|11508.2|11923
1678887600000|2023-03-15 13:40:00|11524.7|11520.7|11524.7|11520.7|11529.3|11525.3|11513.7|11509.7|10059
1678887900000|2023-03-15 13:45:00|11526.2|11522.2|11556.7|11552.7|11559|11555|11523.1|11519.1|11883
1678888200000|2023-03-15 13:50:00|11557.5|11553.5|11566.8|11562.8|11566.8|11562.8|11538.7|11534.7|10841
1678888500000|2023-03-15 13:55:00|11568.4|11564.4|11571.5|11567.5|11573.1|11569.1|11560.6|11556.6|13885
1678888800000|2023-03-15 14:00:00|11573.1|11569.1|11591.8|11587.8|11591.8|11587.8|11571.5|11567.5|14658
1678889100000|2023-03-15 14:05:00|11593.4|11589.4|11573.1|11569.1|11593.4|11589.4|11571.5|11567.5|15755
1678889400000|2023-03-15 14:10:00|11571.5|11567.5|11559|11555|11579.3|11575.3|11555.9|11551.9|11441
1678889700000|2023-03-15 14:15:00|11557.5|11553.5|11568.4|11564.4|11573.1|11569.1|11555.9|11551.9|12162
1678890000000|2023-03-15 14:20:00|11566.8|11562.8|11554.3|11550.3|11574.7|11570.7|11552.8|11548.8|9207
1678890300000|2023-03-15 14:25:00|11552.8|11548.8|11568.4|11564.4|11573.1|11569.1|11548.1|11544.1|11582
1678890600000|2023-03-15 14:30:00|11566.8|11562.8|11590.3|11586.3|11595|11591|11563.7|11559.7|12626
1678890900000|2023-03-15 14:35:00|11588.7|11584.7|11577.8|11573.8|11590.3|11586.3|11568.4|11564.4|13950
1678891200000|2023-03-15 14:40:00|11576.2|11572.2|11565.3|11561.3|11582.5|11578.5|11565.3|11561.3|10248
1678891500000|2023-03-15 14:45:00|11563.7|11559.7|11560.6|11556.6|11568.4|11564.4|11552.8|11548.8|8633
1678891800000|2023-03-15 14:50:00|11559.8|11555.8|11568.4|11564.4|11573.1|11569.1|11555.9|11551.9|8209
1678892100000|2023-03-15 14:55:00|11566.8|11562.8|11571.5|11567.5|11573.1|11569.1|11563.7|11559.7|8684
1678892400000|2023-03-15 15:00:00|11573.1|11569.1|11552.8|11548.8|11574.7|11570.7|11552.8|11548.8|12921
1678892700000|2023-03-15 15:05:00|11554.3|11550.3|11559|11555|11562.2|11558.2|11552.8|11548.8|7313
1678893000000|2023-03-15 15:10:00|11560.6|11556.6|11563.7|11559.7|11563.7|11559.7|11554.3|11550.3|5732
1678893300000|2023-03-15 15:15:00|11565.3|11561.3|11571.5|11567.5|11576.2|11572.2|11562.2|11558.2|8763
1678893600000|2023-03-15 15:20:00|11570|11566|11570|11566|11579.3|11575.3|11568.4|11564.4|8951
1678893900000|2023-03-15 15:25:00|11571.5|11567.5|11577.8|11573.8|11580.9|11576.9|11570|11566|11231
1678894200000|2023-03-15 15:30:00|11576.2|11572.2|11568.4|11564.4|11580.9|11576.9|11562.2|11558.2|17616
1678894500000|2023-03-15 15:35:00|11566.8|11562.8|11566.8|11562.8|11577.8|11573.8|11566.8|11562.8|6474
1678894800000|2023-03-15 15:40:00|11568.4|11564.4|11560.6|11556.6|11576.2|11572.2|11560.6|11556.6|6509
1678895100000|2023-03-15 15:45:00|11559|11555|11557.5|11553.5|11559|11555|11549.7|11545.7|11268
1678895400000|2023-03-15 15:50:00|11559|11555|11570|11566|11570|11566|11555.9|11551.9|5354
1678895700000|2023-03-15 15:55:00|11568.4|11564.4|11576.2|11572.2|11576.2|11572.2|11566.8|11562.8|6431
1678896000000|2023-03-15 16:00:00|11574.7|11570.7|11573.1|11569.1|11579.3|11575.3|11573.1|11569.1|3866
1678896300000|2023-03-15 16:05:00|11571.5|11567.5|11577.8|11573.8|11580.9|11576.9|11570|11566|9579
1678896600000|2023-03-15 16:10:00|11579.3|11575.3|11582.5|11578.5|11585.6|11581.6|11577.8|11573.8|7141
1678896900000|2023-03-15 16:15:00|11584|11580|11588.7|11584.7|11588.7|11584.7|11582.5|11578.5|3630
1678897200000|2023-03-15 16:20:00|11587.9|11583.9|11591.8|11587.8|11591.8|11587.8|11582.5|11578.5|5884
1678897500000|2023-03-15 16:25:00|11593.4|11589.4|11591.8|11587.8|11598.1|11594.1|11591.8|11587.8|5787
1678897800000|2023-03-15 16:30:00|11593.4|11589.4|11582.5|11578.5|11593.4|11589.4|11579.3|11575.3|5388
1678898100000|2023-03-15 16:35:00|11584|11580|11587.2|11583.2|11588.7|11584.7|11580.9|11576.9|5555
1678898400000|2023-03-15 16:40:00|11588.7|11584.7|11582.5|11578.5|11588.7|11584.7|11580.9|11576.9|3692
1678898700000|2023-03-15 16:45:00|11580.9|11576.9|11570|11566|11582.5|11578.5|11570|11566|7162
1678899000000|2023-03-15 16:50:00|11571.5|11567.5|11579.3|11575.3|11582.5|11578.5|11570|11566|7336
1678899300000|2023-03-15 16:55:00|11577.8|11573.8|11579.3|11575.3|11580.9|11576.9|11574.7|11570.7|3963
1678899600000|2023-03-15 17:00:00|11577.8|11573.8|11579.3|11575.3|11582.5|11578.5|11571.5|11567.5|5888
1678899900000|2023-03-15 17:05:00|11577.8|11573.8|11557.5|11553.5|11577.8|11573.8|11555.9|11551.9|7089
1678900200000|2023-03-15 17:10:00|11556.7|11552.7|11548.1|11544.1|11556.7|11552.7|11541.8|11537.8|7712
1678900500000|2023-03-15 17:15:00|11546.5|11542.5|11545|11541|11551.2|11547.2|11540.3|11536.3|7014
1678900800000|2023-03-15 17:20:00|11543.4|11539.4|11534|11530|11545|11541|11534|11530|7303
1678901100000|2023-03-15 17:25:00|11535.6|11531.6|11551.2|11547.2|11555.9|11551.9|11535.6|11531.6|7687
1678901400000|2023-03-15 17:30:00|11552.8|11548.8|11559|11555|11562.2|11558.2|11548.1|11544.1|9305
1678901700000|2023-03-15 17:35:00|11558.3|11554.3|11551.2|11547.2|11560.6|11556.6|11549.7|11545.7|4452
1678902000000|2023-03-15 17:40:00|11549.7|11545.7|11541.8|11537.8|11551.2|11547.2|11541.8|11537.8|5813
1678902300000|2023-03-15 17:45:00|11540.3|11536.3|11538.7|11534.7|11541.8|11537.8|11534|11530|6859
1678902600000|2023-03-15 17:50:00|11540.3|11536.3|11534|11530|11546.5|11542.5|11534|11530|6059
1678902900000|2023-03-15 17:55:00|11535.6|11531.6|11545|11541|11548.1|11544.1|11534|11530|4349
1678903200000|2023-03-15 18:00:00|11546.5|11542.5|11548.1|11544.1|11551.2|11547.2|11543.4|11539.4|4281
1678903500000|2023-03-15 18:05:00|11546.5|11542.5|11545|11541|11549.7|11545.7|11545|11541|3661
1678903800000|2023-03-15 18:10:00|11543.4|11539.4|11548.1|11544.1|11551.2|11547.2|11541.8|11537.8|4194
1678904100000|2023-03-15 18:15:00|11549.7|11545.7|11537.2|11533.2|11549.7|11545.7|11535.6|11531.6|4925
1678904400000|2023-03-15 18:20:00|11535.6|11531.6|11527.8|11523.8|11537.2|11533.2|11524.7|11520.7|9613
1678904700000|2023-03-15 18:25:00|11526.2|11522.2|11513.7|11509.7|11529.3|11525.3|11487.2|11483.2|13382
1678905000000|2023-03-15 18:30:00|11512.2|11508.2|11502.8|11498.8|11516.8|11512.8|11491.8|11487.8|13495
1678905300000|2023-03-15 18:35:00|11504.3|11500.3|11507.5|11503.5|11509|11505|11498.1|11494.1|12067
1678905600000|2023-03-15 18:40:00|11505.9|11501.9|11498.1|11494.1|11509|11505|11488.7|11484.7|10590
1678905900000|2023-03-15 18:45:00|11499.7|11495.7|11510.6|11506.6|11513.7|11509.7|11491.8|11487.8|8758
1678906200000|2023-03-15 18:50:00|11512.2|11508.2|11518.4|11514.4|11520|11516|11507.5|11503.5|6520
1678906500000|2023-03-15 18:55:00|11520|11516|11513.7|11509.7|11521.5|11517.5|11502.8|11498.8|23283
1678906800000|2023-03-15 19:00:00|11512.2|11508.2|11526.2|11522.2|11526.2|11522.2|11510.6|11506.6|6861
1678907100000|2023-03-15 19:05:00|11524.7|11520.7|11524.7|11520.7|11526.2|11522.2|11510.6|11506.6|6454
1678907400000|2023-03-15 19:10:00|11523.1|11519.1|11527.8|11523.8|11530.9|11526.9|11509|11505|17610
1678907700000|2023-03-15 19:15:00|11526.2|11522.2|11507.5|11503.5|11530.9|11526.9|11505.9|11501.9|7835
1678908000000|2023-03-15 19:20:00|11505.9|11501.9|11493.4|11489.4|11507.5|11503.5|11476.2|11472.2|13420
1678908300000|2023-03-15 19:25:00|11495|11491|11504.3|11500.3|11524.7|11520.7|11495|11491|11425
1678908600000|2023-03-15 19:30:00|11505.9|11501.9|11507.5|11503.5|11513.7|11509.7|11502.8|11498.8|5293
1678908900000|2023-03-15 19:35:00|11506.7|11502.7|11502.8|11498.8|11507.5|11503.5|11501.2|11497.2|4625
1678909200000|2023-03-15 19:40:00|11501.2|11497.2|11520|11516|11521.5|11517.5|11499.7|11495.7|4619
1678909500000|2023-03-15 19:45:00|11521.5|11517.5|11524.7|11520.7|11527.8|11523.8|11520|11516|5287
1678909800000|2023-03-15 19:50:00|11526.2|11522.2|11534|11530|11534|11530|11523.1|11519.1|2867
1678910100000|2023-03-15 19:55:00|11532.5|11528.5|11526.2|11522.2|11538.7|11534.7|11523.1|11519.1|6645
1678910400000|2023-03-15 20:00:00|11524.7|11520.7|11530.9|11526.9|11532.5|11528.5|11524.7|11520.7|4916
1678910700000|2023-03-15 20:05:00|11529.3|11525.3|11524.7|11520.7|11530.9|11526.9|11523.1|11519.1|4755
1678911000000|2023-03-15 20:10:00|11523.1|11519.1|11521.5|11517.5|11526.2|11522.2|11520|11516|3716
1678911300000|2023-03-15 20:15:00|11523.1|11519.1|11529.3|11525.3|11529.3|11525.3|11521.5|11517.5|2801
1678911600000|2023-03-15 20:20:00|11527.8|11523.8|11526.2|11522.2|11529.3|11525.3|11524.7|11520.7|1626
1678911900000|2023-03-15 20:25:00|11524.7|11520.7|11526.2|11522.2|11526.2|11522.2|11524.7|11520.7|1001
1678912200000|2023-03-15 20:30:00|11524.7|11520.7|11538.7|11534.7|11540.3|11536.3|11524.7|11520.7|3440
1678912500000|2023-03-15 20:35:00|11537.2|11533.2|11530.9|11526.9|11540.3|11536.3|11529.3|11525.3|3423
1678912800000|2023-03-15 20:40:00|11529.3|11525.3|11530.9|11526.9|11532.5|11528.5|11527.8|11523.8|1406
1678913100000|2023-03-15 20:45:00|11529.3|11525.3|11524.7|11520.7|11532.5|11528.5|11524.7|11520.7|1751
1678913400000|2023-03-15 20:50:00|11526.2|11522.2|11530.9|11526.9|11530.9|11526.9|11524.7|11520.7|1886
1678913700000|2023-03-15 20:55:00|11529.3|11525.3|11534|11530|11534|11530|11527.8|11523.8|2055
1678917600000|2023-03-15 22:00:00|11533.3|11529.3|11523.1|11519.1|11533.3|11529.3|11523.1|11519.1|1187
1678917900000|2023-03-15 22:05:00|11522.3|11518.3|11524.7|11520.7|11526.2|11522.2|11521.5|11517.5|571
1678918200000|2023-03-15 22:10:00|11523.1|11519.1|11523.1|11519.1|11524.7|11520.7|11520|11516|358
1678918500000|2023-03-15 22:15:00|11521.5|11517.5|11524.7|11520.7|11524.7|11520.7|11520|11516|315
1678918800000|2023-03-15 22:20:00|11526.2|11522.2|11526.2|11522.2|11529.3|11525.3|11523.1|11519.1|408
1678919100000|2023-03-15 22:25:00|11525.4|11521.4|11521.5|11517.5|11526.2|11522.2|11520|11516|390
1678919400000|2023-03-15 22:30:00|11520|11516|11518.4|11514.4|11523.1|11519.1|11516.8|11512.8|452
1678919700000|2023-03-15 22:35:00|11520|11516|11516.8|11512.8|11521.5|11517.5|11516.8|11512.8|483
1678920000000|2023-03-15 22:40:00|11518.4|11514.4|11516.8|11512.8|11520|11516|11516.8|11512.8|369
1678920300000|2023-03-15 22:45:00|11515.3|11511.3|11515.3|11511.3|11516.8|11512.8|11513.7|11509.7|395
1678920600000|2023-03-15 22:50:00|11516.8|11512.8|11516.8|11512.8|11518.4|11514.4|11516.8|11512.8|459
1678920900000|2023-03-15 22:55:00|11517.6|11513.6|11518.4|11514.4|11520|11516|11516.8|11512.8|284
1678921200000|2023-03-15 23:00:00|11520|11516|11530.9|11526.9|11530.9|11526.9|11520|11516|688
1678921500000|2023-03-15 23:05:00|11529.3|11525.3|11538.7|11534.7|11538.7|11534.7|11529.3|11525.3|1408
1678921800000|2023-03-15 23:10:00|11540.3|11536.3|11537.2|11533.2|11541.8|11537.8|11534|11530|673
1678922100000|2023-03-15 23:15:00|11535.6|11531.6|11535.6|11531.6|11537.2|11533.2|11534|11530|443
1678922400000|2023-03-15 23:20:00|11536.4|11532.4|11530.9|11526.9|11537.2|11533.2|11530.9|11526.9|425
1678922700000|2023-03-15 23:25:00|11531.7|11527.7|11534|11530|11537.2|11533.2|11531.7|11527.7|271
1678923000000|2023-03-15 23:30:00|11537.2|11533.2|11535.6|11531.6|11537.2|11533.2|11535.6|11531.6|359
1678923300000|2023-03-15 23:35:00|11537.2|11533.2|11535.6|11531.6|11537.9|11533.9|11535.6|11531.6|135
1678923600000|2023-03-15 23:40:00|11537.2|11533.2|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|280
1678923900000|2023-03-15 23:45:00|11537.2|11533.2|11535.6|11531.6|11538.7|11534.7|11534|11530|511
1678924200000|2023-03-15 23:50:00|11537.2|11533.2|11543.4|11539.4|11548.1|11544.1|11535.6|11531.6|1313
1678924500000|2023-03-15 23:55:00|11545|11541|11540.3|11536.3|11548.1|11544.1|11537.2|11533.2|1541
1678924800000|2023-03-16 00:00:00|11538.7|11534.7|11537.2|11533.2|11540.3|11536.3|11534|11530|613
1678925100000|2023-03-16 00:05:00|11538.7|11534.7|11543.4|11539.4|11545|11541|11537.2|11533.2|770
1678925400000|2023-03-16 00:10:00|11542.6|11538.6|11540.3|11536.3|11543.4|11539.4|11538.7|11534.7|707
1678925700000|2023-03-16 00:15:00|11538.7|11534.7|11554.3|11550.3|11560.6|11556.6|11538.7|11534.7|2479
1678926000000|2023-03-16 00:20:00|11552.8|11548.8|11559|11555|11559|11555|11549.7|11545.7|1472
1678926300000|2023-03-16 00:25:00|11557.5|11553.5|11555.9|11551.9|11562.2|11558.2|11549.7|11545.7|899
1678926600000|2023-03-16 00:30:00|11554.3|11550.3|11552.8|11548.8|11562.2|11558.2|11549.7|11545.7|2225
1678926900000|2023-03-16 00:35:00|11551.2|11547.2|11554.3|11550.3|11555.9|11551.9|11549.7|11545.7|1187
1678927200000|2023-03-16 00:40:00|11552.8|11548.8|11551.2|11547.2|11554.3|11550.3|11549.7|11545.7|771
1678927500000|2023-03-16 00:45:00|11552|11548|11496.5|11492.5|11555.9|11551.9|11496.5|11492.5|4851
1678927800000|2023-03-16 00:50:00|11498.1|11494.1|11510.6|11506.6|11538.7|11534.7|11487.2|11483.2|8266
1678928100000|2023-03-16 00:55:00|11509|11505|11498.1|11494.1|11512.2|11508.2|11487.2|11483.2|5922
1678928400000|2023-03-16 01:00:00|11499.7|11495.7|11499.7|11495.7|11509|11505|11491.8|11487.8|2894
1678928700000|2023-03-16 01:05:00|11496.5|11492.5|11498.1|11494.1|11502.8|11498.8|11488.7|11484.7|1849
1678929000000|2023-03-16 01:10:00|11496.5|11492.5|11510.6|11506.6|11512.2|11508.2|11496.5|11492.5|3456
1678929300000|2023-03-16 01:15:00|11509|11505|11516.8|11512.8|11534|11530|11509|11505|2900
1678929600000|2023-03-16 01:20:00|11518.4|11514.4|11512.2|11508.2|11523.1|11519.1|11509|11505|1484
1678929900000|2023-03-16 01:25:00|11513.7|11509.7|11504.3|11500.3|11513.7|11509.7|11502.8|11498.8|1469
1678930200000|2023-03-16 01:30:00|11505.9|11501.9|11505.9|11501.9|11509|11505|11498.1|11494.1|1840
1678930500000|2023-03-16 01:35:00|11507.5|11503.5|11515.3|11511.3|11515.3|11511.3|11505.9|11501.9|1339
1678930800000|2023-03-16 01:40:00|11514.5|11510.5|11501.2|11497.2|11516.8|11512.8|11498.1|11494.1|1309
1678931100000|2023-03-16 01:45:00|11502.8|11498.8|11512.2|11508.2|11512.2|11508.2|11501.2|11497.2|630
1678931400000|2023-03-16 01:50:00|11510.6|11506.6|11515.3|11511.3|11516.8|11512.8|11510.6|11506.6|986
1678931700000|2023-03-16 01:55:00|11516.8|11512.8|11510.6|11506.6|11516.8|11512.8|11507.5|11503.5|681
1678932000000|2023-03-16 02:00:00|11511.4|11507.4|11509|11505|11513.7|11509.7|11509|11505|611
1678932300000|2023-03-16 02:05:00|11510.6|11506.6|11515.3|11511.3|11520|11516|11509|11505|554
1678932600000|2023-03-16 02:10:00|11513.7|11509.7|11505.9|11501.9|11515.3|11511.3|11505.9|11501.9|933
1678932900000|2023-03-16 02:15:00|11506.7|11502.7|11504.3|11500.3|11509|11505|11504.3|11500.3|697
1678933200000|2023-03-16 02:20:00|11502.8|11498.8|11501.2|11497.2|11505.9|11501.9|11496.5|11492.5|707
1678933500000|2023-03-16 02:25:00|11499.7|11495.7|11493.4|11489.4|11499.7|11495.7|11488.7|11484.7|1029
1678933800000|2023-03-16 02:30:00|11495|11491|11501.2|11497.2|11502.8|11498.8|11491.8|11487.8|1823
1678934100000|2023-03-16 02:35:00|11502.8|11498.8|11502.8|11498.8|11509|11505|11499.7|11495.7|815
1678934400000|2023-03-16 02:40:00|11501.2|11497.2|11504.3|11500.3|11506.7|11502.7|11499.7|11495.7|734
1678934700000|2023-03-16 02:45:00|11502.8|11498.8|11504.3|11500.3|11509|11505|11501.2|11497.2|553
1678935000000|2023-03-16 02:50:00|11505.1|11501.1|11506.7|11502.7|11507.5|11503.5|11502.8|11498.8|448
1678935300000|2023-03-16 02:55:00|11505.9|11501.9|11510.6|11506.6|11512.2|11508.2|11504.3|11500.3|688
1678935600000|2023-03-16 03:00:00|11509|11505|11512.2|11508.2|11513.7|11509.7|11507.5|11503.5|1288
1678935900000|2023-03-16 03:05:00|11510.6|11506.6|11509|11505|11513.7|11509.7|11507.5|11503.5|633
1678936200000|2023-03-16 03:10:00|11510.6|11506.6|11510.6|11506.6|11513.7|11509.7|11509|11505|589
1678936500000|2023-03-16 03:15:00|11512.2|11508.2|11509|11505|11515.3|11511.3|11509|11505|683
1678936800000|2023-03-16 03:20:00|11507.5|11503.5|11512.9|11508.9|11513.7|11509.7|11507.5|11503.5|651
1678937100000|2023-03-16 03:25:00|11512.2|11508.2|11521.5|11517.5|11521.5|11517.5|11512.2|11508.2|1318
1678937400000|2023-03-16 03:30:00|11523.1|11519.1|11521.5|11517.5|11523.1|11519.1|11516.8|11512.8|1747
1678937700000|2023-03-16 03:35:00|11520|11516|11515.3|11511.3|11520|11516|11515.3|11511.3|578
1678938000000|2023-03-16 03:40:00|11516.8|11512.8|11516.8|11512.8|11516.8|11512.8|11515.3|11511.3|230
1678938300000|2023-03-16 03:45:00|11516.1|11512.1|11512.2|11508.2|11520|11516|11512.2|11508.2|823
1678938600000|2023-03-16 03:50:00|11510.6|11506.6|11509|11505|11513.7|11509.7|11507.5|11503.5|506
1678938900000|2023-03-16 03:55:00|11507.5|11503.5|11512.2|11508.2|11512.2|11508.2|11507.5|11503.5|528
1678939200000|2023-03-16 04:00:00|11513.7|11509.7|11513.7|11509.7|11515.3|11511.3|11509|11505|914
1678939500000|2023-03-16 04:05:00|11514.5|11510.5|11523.1|11519.1|11524.7|11520.7|11513.7|11509.7|2010
1678939800000|2023-03-16 04:10:00|11524.7|11520.7|11518.4|11514.4|11526.2|11522.2|11518.4|11514.4|1347
1678940100000|2023-03-16 04:15:00|11516.8|11512.8|11513.7|11509.7|11518.4|11514.4|11513.7|11509.7|524
1678940400000|2023-03-16 04:20:00|11512.2|11508.2|11511.4|11507.4|11515.3|11511.3|11507.5|11503.5|1240
1678940700000|2023-03-16 04:25:00|11512.2|11508.2|11509|11505|11512.2|11508.2|11506.7|11502.7|708
1678941000000|2023-03-16 04:30:00|11510.6|11506.6|11509|11505|11513.7|11509.7|11509|11505|806
1678941300000|2023-03-16 04:35:00|11510.6|11506.6|11509|11505|11512.2|11508.2|11509|11505|522
1678941600000|2023-03-16 04:40:00|11510.6|11506.6|11510.6|11506.6|11512.2|11508.2|11507.5|11503.5|737
1678941900000|2023-03-16 04:45:00|11509|11505|11509|11505|11513.7|11509.7|11509|11505|453
1678942200000|2023-03-16 04:50:00|11510.6|11506.6|11510.6|11506.6|11512.2|11508.2|11509|11505|577
1678942500000|2023-03-16 04:55:00|11512.2|11508.2|11505.9|11501.9|11512.2|11508.2|11503.6|11499.6|642
1678942800000|2023-03-16 05:00:00|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|11504.3|11500.3|354
1678943100000|2023-03-16 05:05:00|11505.9|11501.9|11507.5|11503.5|11509|11505|11502.8|11498.8|458
1678943400000|2023-03-16 05:10:00|11509|11505|11507.5|11503.5|11510.6|11506.6|11505.9|11501.9|515
1678943700000|2023-03-16 05:15:00|11505.9|11501.9|11504.3|11500.3|11507.5|11503.5|11502.8|11498.8|637
1678944000000|2023-03-16 05:20:00|11505.9|11501.9|11507.5|11503.5|11512.2|11508.2|11504.3|11500.3|746
1678944300000|2023-03-16 05:25:00|11509|11505|11505.9|11501.9|11509|11505|11504.3|11500.3|484
1678944600000|2023-03-16 05:30:00|11504.3|11500.3|11507.5|11503.5|11507.5|11503.5|11504.3|11500.3|233
1678944900000|2023-03-16 05:35:00|11505.9|11501.9|11512.2|11508.2|11513.7|11509.7|11504.3|11500.3|686
1678945200000|2023-03-16 05:40:00|11511.4|11507.4|11513.7|11509.7|11516.8|11512.8|11509|11505|578
1678945500000|2023-03-16 05:45:00|11515.3|11511.3|11510.6|11506.6|11515.3|11511.3|11510.6|11506.6|215
1678945800000|2023-03-16 05:50:00|11512.2|11508.2|11512.2|11508.2|11513.7|11509.7|11510.6|11506.6|156
1678946100000|2023-03-16 05:55:00|11513.7|11509.7|11509|11505|11513.7|11509.7|11509|11505|308
1678946400000|2023-03-16 06:00:00|11510.6|11506.6|11507.5|11503.5|11510.6|11506.6|11505.9|11501.9|814
1678946700000|2023-03-16 06:05:00|11509|11505|11509|11505|11510.6|11506.6|11507.5|11503.5|384
1678947000000|2023-03-16 06:10:00|11510.6|11506.6|11504.3|11500.3|11510.6|11506.6|11504.3|11500.3|345
1678947300000|2023-03-16 06:15:00|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|11504.3|11500.3|488
1678947600000|2023-03-16 06:20:00|11504.3|11500.3|11504.3|11500.3|11509|11505|11502.8|11498.8|546
1678947900000|2023-03-16 06:25:00|11503.6|11499.6|11504.3|11500.3|11504.3|11500.3|11499.7|11495.7|1142
1678948200000|2023-03-16 06:30:00|11502.8|11498.8|11505.9|11501.9|11507.5|11503.5|11502.8|11498.8|876
1678948500000|2023-03-16 06:35:00|11507.5|11503.5|11510.6|11506.6|11512.2|11508.2|11505.1|11501.1|1566
1678948800000|2023-03-16 06:40:00|11512.2|11508.2|11509|11505|11512.2|11508.2|11507.5|11503.5|948
1678949100000|2023-03-16 06:45:00|11507.5|11503.5|11510.6|11506.6|11513.7|11509.7|11507.5|11503.5|892
1678949400000|2023-03-16 06:50:00|11511.4|11507.4|11507.5|11503.5|11511.4|11507.4|11507.5|11503.5|522
1678949700000|2023-03-16 06:55:00|11509|11505|11510.6|11506.6|11510.6|11506.6|11505.9|11501.9|587
1678950000000|2023-03-16 07:00:00|11512.2|11508.2|11504.3|11500.3|11513.7|11509.7|11502.8|11498.8|2822
1678950300000|2023-03-16 07:05:00|11502.8|11498.8|11493.4|11489.4|11504.3|11500.3|11493.4|11489.4|3218
1678950600000|2023-03-16 07:10:00|11491.8|11487.8|11484|11480|11495|11491|11482.5|11478.5|4607
1678950900000|2023-03-16 07:15:00|11485.6|11481.6|11504.3|11500.3|11504.3|11500.3|11484|11480|3634
1678951200000|2023-03-16 07:20:00|11505.9|11501.9|11501.2|11497.2|11505.9|11501.9|11491.8|11487.8|2322
1678951500000|2023-03-16 07:25:00|11502.8|11498.8|11491.8|11487.8|11502.8|11498.8|11490.3|11486.3|2245
1678951800000|2023-03-16 07:30:00|11493.4|11489.4|11491.8|11487.8|11501.2|11497.2|11488.7|11484.7|2949
1678952100000|2023-03-16 07:35:00|11493.4|11489.4|11501.2|11497.2|11501.2|11497.2|11490.3|11486.3|1640
1678952400000|2023-03-16 07:40:00|11502.8|11498.8|11498.1|11494.1|11504.3|11500.3|11493.4|11489.4|2360
1678952700000|2023-03-16 07:45:00|11496.5|11492.5|11496.5|11492.5|11504.3|11500.3|11491.8|11487.8|1895
1678953000000|2023-03-16 07:50:00|11498.1|11494.1|11512.2|11508.2|11513.7|11509.7|11496.5|11492.5|3285
1678953300000|2023-03-16 07:55:00|11513.7|11509.7|11498.1|11494.1|11515.3|11511.3|11496.5|11492.5|3545
1678953600000|2023-03-16 08:00:00|11499.7|11495.7|11505.9|11501.9|11512.2|11508.2|11498.1|11494.1|6216
1678953900000|2023-03-16 08:05:00|11505.1|11501.1|11502.8|11498.8|11515.3|11511.3|11501.2|11497.2|3897
1678954200000|2023-03-16 08:10:00|11501.2|11497.2|11524.7|11520.7|11524.7|11520.7|11499.7|11495.7|3405
1678954500000|2023-03-16 08:15:00|11526.2|11522.2|11523.1|11519.1|11538.7|11534.7|11521.5|11517.5|5284
1678954800000|2023-03-16 08:20:00|11521.5|11517.5|11524.7|11520.7|11530.9|11526.9|11518.4|11514.4|3374
1678955100000|2023-03-16 08:25:00|11526.2|11522.2|11523.1|11519.1|11527.8|11523.8|11510.6|11506.6|3129
1678955400000|2023-03-16 08:30:00|11524.7|11520.7|11509|11505|11524.7|11520.7|11505.9|11501.9|3533
1678955700000|2023-03-16 08:35:00|11507.5|11503.5|11499.7|11495.7|11507.5|11503.5|11496.5|11492.5|2975
1678956000000|2023-03-16 08:40:00|11501.2|11497.2|11505.9|11501.9|11513.7|11509.7|11499.7|11495.7|3091
1678956300000|2023-03-16 08:45:00|11507.5|11503.5|11509|11505|11512.2|11508.2|11502.8|11498.8|2778
1678956600000|2023-03-16 08:50:00|11507.5|11503.5|11504.3|11500.3|11513.7|11509.7|11502.8|11498.8|2739
1678956900000|2023-03-16 08:55:00|11505.9|11501.9|11501.2|11497.2|11510.6|11506.6|11498.1|11494.1|3097
1678957200000|2023-03-16 09:00:00|11499.7|11495.7|11510.6|11506.6|11513.7|11509.7|11499.7|11495.7|2382
1678957500000|2023-03-16 09:05:00|11509|11505|11518.4|11514.4|11518.4|11514.4|11509|11505|1770
1678957800000|2023-03-16 09:10:00|11516.8|11512.8|11518.4|11514.4|11524.7|11520.7|11516.8|11512.8|2818
1678958100000|2023-03-16 09:15:00|11520|11516|11513.7|11509.7|11520|11516|11512.2|11508.2|2987
1678958400000|2023-03-16 09:20:00|11512.2|11508.2|11501.2|11497.2|11516.8|11512.8|11501.2|11497.2|4560
1678958700000|2023-03-16 09:25:00|11499.7|11495.7|11491.8|11487.8|11499.7|11495.7|11491.8|11487.8|3984
1678959000000|2023-03-16 09:30:00|11493.4|11489.4|11495|11491|11496.5|11492.5|11490.3|11486.3|2420
1678959300000|2023-03-16 09:35:00|11493.4|11489.4|11502.8|11498.8|11502.8|11498.8|11490.3|11486.3|2567
1678959600000|2023-03-16 09:40:00|11501.2|11497.2|11498.1|11494.1|11504.3|11500.3|11495|11491|1947
1678959900000|2023-03-16 09:45:00|11499.7|11495.7|11502.8|11498.8|11505.9|11501.9|11498.1|11494.1|1342
1678960200000|2023-03-16 09:50:00|11501.2|11497.2|11507.5|11503.5|11509|11505|11501.2|11497.2|1548
1678960500000|2023-03-16 09:55:00|11505.9|11501.9|11502.8|11498.8|11509|11505|11502.8|11498.8|1496
1678960800000|2023-03-16 10:00:00|11501.2|11497.2|11509|11505|11510.6|11506.6|11501.2|11497.2|1221
1678961100000|2023-03-16 10:05:00|11510.6|11506.6|11504.3|11500.3|11510.6|11506.6|11501.2|11497.2|1138
1678961400000|2023-03-16 10:10:00|11505.9|11501.9|11507.5|11503.5|11507.5|11503.5|11501.2|11497.2|1024
1678961700000|2023-03-16 10:15:00|11506.7|11502.7|11495|11491|11507.5|11503.5|11495|11491|1487
1678962000000|2023-03-16 10:20:00|11496.5|11492.5|11496.5|11492.5|11498.1|11494.1|11495|11491|1013
1678962300000|2023-03-16 10:25:00|11495|11491|11491.8|11487.8|11498.1|11494.1|11488.7|11484.7|2366
1678962600000|2023-03-16 10:30:00|11493.4|11489.4|11499.7|11495.7|11501.2|11497.2|11490.3|11486.3|2013
1678962900000|2023-03-16 10:35:00|11501.2|11497.2|11507.5|11503.5|11510.6|11506.6|11501.2|11497.2|2731
1678963200000|2023-03-16 10:40:00|11509|11505|11512.2|11508.2|11513.7|11509.7|11505.9|11501.9|1426
1678963500000|2023-03-16 10:45:00|11513.7|11509.7|11515.3|11511.3|11516.8|11512.8|11512.2|11508.2|1350
1678963800000|2023-03-16 10:50:00|11516.8|11512.8|11520|11516|11523.1|11519.1|11516.8|11512.8|2607
1678964100000|2023-03-16 10:55:00|11521.5|11517.5|11521.5|11517.5|11524.7|11520.7|11520|11516|2667
1678964400000|2023-03-16 11:00:00|11523.1|11519.1|11524.7|11520.7|11530.9|11526.9|11518.4|11514.4|5764
1678964700000|2023-03-16 11:05:00|11523.1|11519.1|11526.2|11522.2|11527.8|11523.8|11515.3|11511.3|4113
1678965000000|2023-03-16 11:10:00|11524.7|11520.7|11538.7|11534.7|11538.7|11534.7|11524.7|11520.7|3339
1678965300000|2023-03-16 11:15:00|11537.2|11533.2|11534|11530|11537.2|11533.2|11530.9|11526.9|2640
1678965600000|2023-03-16 11:20:00|11535.6|11531.6|11532.5|11528.5|11538.7|11534.7|11530.9|11526.9|1514
1678965900000|2023-03-16 11:25:00|11534|11530|11529.3|11525.3|11535.6|11531.6|11527.8|11523.8|2752
1678966200000|2023-03-16 11:30:00|11530.9|11526.9|11535.6|11531.6|11535.6|11531.6|11529.3|11525.3|2148
1678966500000|2023-03-16 11:35:00|11537.2|11533.2|11541.8|11537.8|11543.4|11539.4|11537.2|11533.2|4364
1678966800000|2023-03-16 11:40:00|11540.3|11536.3|11541.8|11537.8|11543.4|11539.4|11538.7|11534.7|1675
1678967100000|2023-03-16 11:45:00|11543.4|11539.4|11540.3|11536.3|11545|11541|11540.3|11536.3|1742
1678967400000|2023-03-16 11:50:00|11541.8|11537.8|11535.6|11531.6|11541.8|11537.8|11532.5|11528.5|2787
1678967700000|2023-03-16 11:55:00|11534|11530|11551.2|11547.2|11551.2|11547.2|11532.5|11528.5|5053
1678968000000|2023-03-16 12:00:00|11552.8|11548.8|11545|11541|11552.8|11548.8|11545|11541|9566
1678968300000|2023-03-16 12:05:00|11546.5|11542.5|11548.1|11544.1|11548.1|11544.1|11543.4|11539.4|3551
1678968600000|2023-03-16 12:10:00|11548.9|11544.9|11545|11541|11548.9|11544.9|11538.7|11534.7|2986
1678968900000|2023-03-16 12:15:00|11543.4|11539.4|11552.8|11548.8|11554.3|11550.3|11541.8|11537.8|6125
1678969200000|2023-03-16 12:20:00|11554.3|11550.3|11546.5|11542.5|11562.2|11558.2|11543.4|11539.4|17827
1678969500000|2023-03-16 12:25:00|11548.1|11544.1|11548.1|11544.1|11554.3|11550.3|11545.8|11541.8|4564
1678969800000|2023-03-16 12:30:00|11547.3|11543.3|11546.5|11542.5|11548.1|11544.1|11535.6|11531.6|6428
1678970100000|2023-03-16 12:35:00|11545|11541|11541.8|11537.8|11554.3|11550.3|11535.6|11531.6|4383
1678970400000|2023-03-16 12:40:00|11541.1|11537.1|11555.9|11551.9|11591.8|11587.8|11534|11530|11096
1678970700000|2023-03-16 12:45:00|11557.5|11553.5|11543.4|11539.4|11563.7|11559.7|11541.8|11537.8|8992
1678971000000|2023-03-16 12:50:00|11545|11541|11559|11555|11562.2|11558.2|11545|11541|8429
1678971300000|2023-03-16 12:55:00|11560.6|11556.6|11554.3|11550.3|11560.6|11556.6|11541.8|11537.8|5819
1678971600000|2023-03-16 13:00:00|11555.9|11551.9|11559|11555|11559|11555|11548.1|11544.1|5388
1678971900000|2023-03-16 13:05:00|11560.6|11556.6|11573.1|11569.1|11574.7|11570.7|11559|11555|7251
1678972200000|2023-03-16 13:10:00|11572.3|11568.3|11564.5|11560.5|11574.7|11570.7|11559|11555|6116
1678972500000|2023-03-16 13:15:00|11565.3|11561.3|11573.1|11569.1|11577.8|11573.8|11535.6|11531.6|10927
1678972800000|2023-03-16 13:20:00|11571.5|11567.5|11582.5|11578.5|11585.6|11581.6|11571.5|11567.5|8405
1678973100000|2023-03-16 13:25:00|11580.9|11576.9|11576.2|11572.2|11585.6|11581.6|11573.1|11569.1|9494
1678973400000|2023-03-16 13:30:00|11577.8|11573.8|11584|11580|11587.2|11583.2|11573.1|11569.1|9921
1678973700000|2023-03-16 13:35:00|11582.5|11578.5|11576.2|11572.2|11582.5|11578.5|11565.3|11561.3|6441
1678974000000|2023-03-16 13:40:00|11574.7|11570.7|11568.4|11564.4|11580.9|11576.9|11565.3|11561.3|7030
1678974300000|2023-03-16 13:45:00|11566.8|11562.8|11566.8|11562.8|11571.5|11567.5|11552.8|11548.8|7364
1678974600000|2023-03-16 13:50:00|11565.3|11561.3|11557.5|11553.5|11570|11566|11551.2|11547.2|7343
1678974900000|2023-03-16 13:55:00|11555.9|11551.9|11545|11541|11557.5|11553.5|11538.7|11534.7|9041
1678975200000|2023-03-16 14:00:00|11546.5|11542.5|11548.1|11544.1|11563.7|11559.7|11540.3|11536.3|10793
1678975500000|2023-03-16 14:05:00|11549.7|11545.7|11560.6|11556.6|11560.6|11556.6|11545|11541|5114
1678975800000|2023-03-16 14:10:00|11562.2|11558.2|11574.7|11570.7|11576.2|11572.2|11559|11555|7186
1678976100000|2023-03-16 14:15:00|11576.2|11572.2|11590.3|11586.3|11595|11591|11574.7|11570.7|8591
1678976400000|2023-03-16 14:20:00|11588.7|11584.7|11587.2|11583.2|11590.3|11586.3|11582.5|11578.5|7478
1678976700000|2023-03-16 14:25:00|11585.6|11581.6|11577.8|11573.8|11588.7|11584.7|11577.8|11573.8|9186
1678977000000|2023-03-16 14:30:00|11576.2|11572.2|11582.5|11578.5|11585.6|11581.6|11576.2|11572.2|7421
1678977300000|2023-03-16 14:35:00|11583.3|11579.3|11590.3|11586.3|11595|11591|11582.5|11578.5|8473
1678977600000|2023-03-16 14:40:00|11591.8|11587.8|11604.3|11600.3|11604.3|11600.3|11587.2|11583.2|10190
1678977900000|2023-03-16 14:45:00|11602.8|11598.8|11571.5|11567.5|11604.3|11600.3|11570|11566|9985
1678978200000|2023-03-16 14:50:00|11573.1|11569.1|11529.3|11525.3|11577.8|11573.8|11527.8|11523.8|15303
1678978500000|2023-03-16 14:55:00|11527.8|11523.8|11549.7|11545.7|11549.7|11545.7|11521.5|11517.5|11299
1678978800000|2023-03-16 15:00:00|11548.1|11544.1|11543.4|11539.4|11548.1|11544.1|11537.2|11533.2|9593
1678979100000|2023-03-16 15:05:00|11545|11541|11555.9|11551.9|11557.5|11553.5|11540.3|11536.3|8548
1678979400000|2023-03-16 15:10:00|11554.3|11550.3|11554.3|11550.3|11557.5|11553.5|11545|11541|8074
1678979700000|2023-03-16 15:15:00|11552.8|11548.8|11532.5|11528.5|11552.8|11548.8|11527.8|11523.8|16848
1678980000000|2023-03-16 15:20:00|11530.9|11526.9|11524.7|11520.7|11532.5|11528.5|11512.2|11508.2|17046
1678980300000|2023-03-16 15:25:00|11526.2|11522.2|11530.9|11526.9|11540.3|11536.3|11526.2|11522.2|8998
1678980600000|2023-03-16 15:30:00|11529.3|11525.3|11529.3|11525.3|11537.2|11533.2|11526.2|11522.2|7162
1678980900000|2023-03-16 15:35:00|11530.9|11526.9|11510.6|11506.6|11532.5|11528.5|11510.6|11506.6|9551
1678981200000|2023-03-16 15:40:00|11509|11505|11493.4|11489.4|11512.2|11508.2|11485.6|11481.6|16820
1678981500000|2023-03-16 15:45:00|11495|11491|11490.3|11486.3|11501.2|11497.2|11480.9|11476.9|10080
1678981800000|2023-03-16 15:50:00|11488.7|11484.7|11495|11491|11496.5|11492.5|11482.5|11478.5|10641
1678982100000|2023-03-16 15:55:00|11496.5|11492.5|11488.7|11484.7|11509|11505|11488.7|11484.7|9779
1678982400000|2023-03-16 16:00:00|11487.2|11483.2|11482.5|11478.5|11499.7|11495.7|11480.9|11476.9|6143
1678982700000|2023-03-16 16:05:00|11484|11480|11484|11480|11487.2|11483.2|11477.8|11473.8|9215
1678983000000|2023-03-16 16:10:00|11485.6|11481.6|11490.3|11486.3|11493.4|11489.4|11477.8|11473.8|8719
1678983300000|2023-03-16 16:15:00|11491.8|11487.8|11477.8|11473.8|11491.8|11487.8|11474.7|11470.7|4598
1678983600000|2023-03-16 16:20:00|11477|11473|11468.4|11464.4|11477.8|11473.8|11463.7|11459.7|10650
1678983900000|2023-03-16 16:25:00|11470|11466|11470|11466|11474.7|11470.7|11466.8|11462.8|6634
1678984200000|2023-03-16 16:30:00|11471.5|11467.5|11471.5|11467.5|11482.5|11478.5|11470|11466|4302
1678984500000|2023-03-16 16:35:00|11473.1|11469.1|11476.2|11472.2|11482.5|11478.5|11468.4|11464.4|3991
1678984800000|2023-03-16 16:40:00|11474.7|11470.7|11470|11466|11476.2|11472.2|11465.3|11461.3|5581
1678985100000|2023-03-16 16:45:00|11471.5|11467.5|11441.8|11437.8|11473.1|11469.1|11438.7|11434.7|9495
1678985400000|2023-03-16 16:50:00|11440.3|11436.3|11445|11441|11446.5|11442.5|11437.2|11433.2|7947
1678985700000|2023-03-16 16:55:00|11443.4|11439.4|11432.5|11428.5|11449.7|11445.7|11430.9|11426.9|6859
1678986000000|2023-03-16 17:00:00|11434|11430|11426.2|11422.2|11437.2|11433.2|11424.7|11420.7|10219
1678986300000|2023-03-16 17:05:00|11424.7|11420.7|11426.2|11422.2|11435.6|11431.6|11421.5|11417.5|7527
1678986600000|2023-03-16 17:10:00|11424.7|11420.7|11445|11441|11445|11441|11423.1|11419.1|6582
1678986900000|2023-03-16 17:15:00|11446.5|11442.5|11455.9|11451.9|11459|11455|11446.5|11442.5|7948
1678987200000|2023-03-16 17:20:00|11454.3|11450.3|11445|11441|11457.5|11453.5|11443.4|11439.4|7131
1678987500000|2023-03-16 17:25:00|11443.4|11439.4|11446.5|11442.5|11449.7|11445.7|11443.4|11439.4|4170
1678987800000|2023-03-16 17:30:00|11445|11441|11438.7|11434.7|11448.1|11444.1|11435.6|11431.6|4577
1678988100000|2023-03-16 17:35:00|11437.2|11433.2|11430.9|11426.9|11440.3|11436.3|11430.9|11426.9|5785
1678988400000|2023-03-16 17:40:00|11432.5|11428.5|11427.8|11423.8|11435.6|11431.6|11426.2|11422.2|5337
1678988700000|2023-03-16 17:45:00|11426.2|11422.2|11429.3|11425.3|11430.9|11426.9|11421.5|11417.5|4715
1678989000000|2023-03-16 17:50:00|11427.8|11423.8|11445|11441|11452.8|11448.8|11427.8|11423.8|9554
1678989300000|2023-03-16 17:55:00|11446.5|11442.5|11429.3|11425.3|11446.5|11442.5|11429.3|11425.3|5167
1678989600000|2023-03-16 18:00:00|11430.9|11426.9|11429.3|11425.3|11435.6|11431.6|11427.8|11423.8|5200
1678989900000|2023-03-16 18:05:00|11430.9|11426.9|11432.5|11428.5|11434|11430|11427.8|11423.8|3726
1678990200000|2023-03-16 18:10:00|11434|11430|11440.3|11436.3|11441.8|11437.8|11434|11430|3985
1678990500000|2023-03-16 18:15:00|11441.8|11437.8|11438.7|11434.7|11443.4|11439.4|11437.2|11433.2|3220
1678990800000|2023-03-16 18:20:00|11437.2|11433.2|11437.2|11433.2|11441.8|11437.8|11434|11430|3747
1678991100000|2023-03-16 18:25:00|11435.6|11431.6|11435.6|11431.6|11438.7|11434.7|11432.5|11428.5|3482
1678991400000|2023-03-16 18:30:00|11434|11430|11437.2|11433.2|11451.2|11447.2|11434|11430|12392
1678991700000|2023-03-16 18:35:00|11435.6|11431.6|11438.7|11434.7|11438.7|11434.7|11429.3|11425.3|17185
1678992000000|2023-03-16 18:40:00|11437.2|11433.2|11437.2|11433.2|11438.7|11434.7|11430.9|11426.9|4139
1678992300000|2023-03-16 18:45:00|11438.7|11434.7|11446.5|11442.5|11449.7|11445.7|11437.2|11433.2|4435
1678992600000|2023-03-16 18:50:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11440.3|11436.3|4077
1678992900000|2023-03-16 18:55:00|11448.9|11444.9|11423.1|11419.1|11449.7|11445.7|11418.4|11414.4|22070
1678993200000|2023-03-16 19:00:00|11421.5|11417.5|11421.5|11417.5|11429.3|11425.3|11420|11416|5519
1678993500000|2023-03-16 19:05:00|11423.1|11419.1|11426.2|11422.2|11432.5|11428.5|11423.1|11419.1|3800
1678993800000|2023-03-16 19:10:00|11424.7|11420.7|11432.5|11428.5|11432.5|11428.5|11421.5|11417.5|2619
1678994100000|2023-03-16 19:15:00|11434|11430|11446.5|11442.5|11448.1|11444.1|11434|11430|4071
1678994400000|2023-03-16 19:20:00|11445|11441|11445|11441|11449.7|11445.7|11440.3|11436.3|10781
1678994700000|2023-03-16 19:25:00|11443.4|11439.4|11437.2|11433.2|11446.5|11442.5|11435.6|11431.6|3610
1678995000000|2023-03-16 19:30:00|11435.6|11431.6|11434|11430|11443.4|11439.4|11432.5|11428.5|3735
1678995300000|2023-03-16 19:35:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11430.9|11426.9|2534
1678995600000|2023-03-16 19:40:00|11432.5|11428.5|11432.5|11428.5|11434|11430|11430.1|11426.1|2354
1678995900000|2023-03-16 19:45:00|11430.9|11426.9|11429.3|11425.3|11434|11430|11427.8|11423.8|3628
1678996200000|2023-03-16 19:50:00|11430.9|11426.9|11429.3|11425.3|11432.5|11428.5|11427.8|11423.8|2454
1678996500000|2023-03-16 19:55:00|11427.8|11423.8|11434|11430|11434|11430|11427.8|11423.8|4676
1678996800000|2023-03-16 20:00:00|11432.5|11428.5|11432.5|11428.5|11435.6|11431.6|11430.9|11426.9|4692
1678997100000|2023-03-16 20:05:00|11430.9|11426.9|11432.5|11428.5|11434|11430|11430.9|11426.9|1882
1678997400000|2023-03-16 20:10:00|11433.3|11429.3|11427.8|11423.8|11434|11430|11427.8|11423.8|5542
1678997700000|2023-03-16 20:15:00|11426.2|11422.2|11421.5|11417.5|11426.2|11422.2|11421.5|11417.5|3760
1678998000000|2023-03-16 20:20:00|11420|11416|11421.5|11417.5|11423.1|11419.1|11420|11416|2736
1678998300000|2023-03-16 20:25:00|11420|11416|11423.1|11419.1|11426.2|11422.2|11420|11416|3903
1678998600000|2023-03-16 20:30:00|11424.7|11420.7|11424.7|11420.7|11427.8|11423.8|11421.5|11417.5|2468
1678998900000|2023-03-16 20:35:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11421.5|11417.5|3326
1678999200000|2023-03-16 20:40:00|11424.7|11420.7|11424.7|11420.7|11426.2|11422.2|11423.1|11419.1|2883
1678999500000|2023-03-16 20:45:00|11423.1|11419.1|11426.2|11422.2|11426.2|11422.2|11423.1|11419.1|2168
1678999800000|2023-03-16 20:50:00|11424.7|11420.7|11423.1|11419.1|11426.2|11422.2|11421.5|11417.5|2126
1679000100000|2023-03-16 20:55:00|11421.5|11417.5|11420.8|11416.8|11423.1|11419.1|11420|11416|1595
1679004000000|2023-03-16 22:00:00|11427|11423|11424.7|11420.7|11430.9|11426.9|11421.5|11417.5|1442
1679004300000|2023-03-16 22:05:00|11425.4|11421.4|11424.7|11420.7|11426.2|11422.2|11424.7|11420.7|199
1679004600000|2023-03-16 22:10:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11424.7|11420.7|386
1679004900000|2023-03-16 22:15:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|73
1679005200000|2023-03-16 22:20:00|11428.6|11424.6|11426.2|11422.2|11429.3|11425.3|11426.2|11422.2|212
1679005500000|2023-03-16 22:25:00|11427.8|11423.8|11429.3|11425.3|11430.9|11426.9|11427.8|11423.8|524
1679005800000|2023-03-16 22:30:00|11430.1|11426.1|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|297
1679006100000|2023-03-16 22:35:00|||||||||306
1679006400000|2023-03-16 22:40:00|||||||||192
1679006700000|2023-03-16 22:45:00|11427.8|11423.8|11427.8|11423.8|11429.3|11425.3|11427.8|11423.8|149
1679007000000|2023-03-16 22:50:00|11428.6|11424.6|11427.8|11423.8|11429.3|11425.3|11427.8|11423.8|101
1679007300000|2023-03-16 22:55:00|11428.6|11424.6|11427.8|11423.8|11429.3|11425.3|11426.2|11422.2|472
1679007600000|2023-03-16 23:00:00|11429.3|11425.3|11428.6|11424.6|11429.3|11425.3|11427.8|11423.8|132
1679007900000|2023-03-16 23:05:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11426.2|11422.2|47
1679008200000|2023-03-16 23:10:00|11427.8|11423.8|11427.8|11423.8|11429.3|11425.3|11426.2|11422.2|177
1679008500000|2023-03-16 23:15:00|11428.6|11424.6|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|164
1679008800000|2023-03-16 23:20:00|11428.6|11424.6|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|127
1679009100000|2023-03-16 23:25:00|11427.8|11423.8|11427.8|11423.8|11429.3|11425.3|11427|11423|182
1679009400000|2023-03-16 23:30:00|11428.6|11424.6|11432.5|11428.5|11432.5|11428.5|11427.8|11423.8|644
1679009700000|2023-03-16 23:35:00|11430.9|11426.9|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|276
1679010000000|2023-03-16 23:40:00|11428.6|11424.6|11432.5|11428.5|11432.5|11428.5|11427.8|11423.8|278
1679010300000|2023-03-16 23:45:00|11430.9|11426.9|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|616
1679010600000|2023-03-16 23:50:00|11432.5|11428.5|11430.9|11426.9|11434|11430|11430.9|11426.9|1012
1679010900000|2023-03-16 23:55:00|11429.3|11425.3|11430.9|11426.9|11430.9|11426.9|11427.8|11423.8|1238
1679011200000|2023-03-17 00:00:00|11429.3|11425.3|11420|11416|11431.7|11427.7|11420|11416|1622
1679011500000|2023-03-17 00:05:00|11421.5|11417.5|11420|11416|11423.1|11419.1|11415.3|11411.3|1272
1679011800000|2023-03-17 00:10:00|11418.4|11414.4|11418.4|11414.4|11421.5|11417.5|11415.3|11411.3|927
1679012100000|2023-03-17 00:15:00|11420|11416|11424.7|11420.7|11426.2|11422.2|11418.4|11414.4|899
1679012400000|2023-03-17 00:20:00|11423.1|11419.1|11420|11416|11423.1|11419.1|11420|11416|540
1679012700000|2023-03-17 00:25:00|11421.5|11417.5|11416.8|11412.8|11421.5|11417.5|11416.8|11412.8|974
1679013000000|2023-03-17 00:30:00|11417.6|11413.6|11416.8|11412.8|11418.4|11414.4|11412.2|11408.2|2340
1679013300000|2023-03-17 00:35:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11412.9|11408.9|1240
1679013600000|2023-03-17 00:40:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|1220
1679013900000|2023-03-17 00:45:00|11415.3|11411.3|11412.2|11408.2|11416.8|11412.8|11412.2|11408.2|1369
1679014200000|2023-03-17 00:50:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11409|11405|4084
1679014500000|2023-03-17 00:55:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11409|11405|1424
1679014800000|2023-03-17 01:00:00|11412.2|11408.2|11407.5|11403.5|11412.2|11408.2|11407.5|11403.5|1419
1679015100000|2023-03-17 01:05:00|11405.9|11401.9|11410.6|11406.6|11410.6|11406.6|11405.9|11401.9|1860
1679015400000|2023-03-17 01:10:00|11409|11405|11412.2|11408.2|11412.2|11408.2|11409|11405|592
1679015700000|2023-03-17 01:15:00|11410.6|11406.6|11415.3|11411.3|11415.3|11411.3|11409|11405|1907
1679016000000|2023-03-17 01:20:00|11416.8|11412.8|11416.8|11412.8|11420|11416|11415.3|11411.3|1634
1679016300000|2023-03-17 01:25:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|400
1679016600000|2023-03-17 01:30:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11416.8|11412.8|561
1679016900000|2023-03-17 01:35:00|11417.6|11413.6|11420|11416|11421.5|11417.5|11417.6|11413.6|750
1679017200000|2023-03-17 01:40:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11416.8|11412.8|225
1679017500000|2023-03-17 01:45:00|11420|11416|11418.4|11414.4|11420|11416|11416.8|11412.8|636
1679017800000|2023-03-17 01:50:00|||||||||367
1679018100000|2023-03-17 01:55:00|11416.8|11412.8|11420|11416|11420|11416|11416.8|11412.8|282
1679018400000|2023-03-17 02:00:00|11421.5|11417.5|11426.2|11422.2|11426.2|11422.2|11421.5|11417.5|927
1679018700000|2023-03-17 02:05:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11423.1|11419.1|696
1679019000000|2023-03-17 02:10:00|11424.7|11420.7|11427.8|11423.8|11427.8|11423.8|11424.7|11420.7|597
1679019300000|2023-03-17 02:15:00|11429.3|11425.3|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|777
1679019600000|2023-03-17 02:20:00|11427.8|11423.8|11424.7|11420.7|11427.8|11423.8|11424.7|11420.7|537
1679019900000|2023-03-17 02:25:00|11426.2|11422.2|11434|11430|11434|11430|11426.2|11422.2|1449
1679020200000|2023-03-17 02:30:00|11435.6|11431.6|11434|11430|11437.2|11433.2|11434|11430|1109
1679020500000|2023-03-17 02:35:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|263
1679020800000|2023-03-17 02:40:00|11430.9|11426.9|11432.5|11428.5|11434|11430|11430.9|11426.9|431
1679021100000|2023-03-17 02:45:00|||||||||285
1679021400000|2023-03-17 02:50:00|11430.9|11426.9|11429.3|11425.3|11432.5|11428.5|11428.6|11424.6|581
1679021700000|2023-03-17 02:55:00|11430.9|11426.9|11427.8|11423.8|11430.9|11426.9|11427.8|11423.8|430
1679022000000|2023-03-17 03:00:00|11429.3|11425.3|11427.8|11423.8|11429.3|11425.3|11427.8|11423.8|183
1679022300000|2023-03-17 03:05:00|11429.3|11425.3|11427.8|11423.8|11430.9|11426.9|11427.8|11423.8|312
1679022600000|2023-03-17 03:10:00|11426.2|11422.2|11421.5|11417.5|11426.2|11422.2|11421.5|11417.5|1229
1679022900000|2023-03-17 03:15:00|11423.1|11419.1|11426.2|11422.2|11427.8|11423.8|11423.1|11419.1|671
1679023200000|2023-03-17 03:20:00|11427.8|11423.8|11430.9|11426.9|11430.9|11426.9|11427.8|11423.8|618
1679023500000|2023-03-17 03:25:00|11432.5|11428.5|11432.5|11428.5|11434|11430|11432.5|11428.5|612
1679023800000|2023-03-17 03:30:00|11430.9|11426.9|11427.8|11423.8|11431.7|11427.7|11427.8|11423.8|1369
1679024100000|2023-03-17 03:35:00|11426.2|11422.2|11423.1|11419.1|11427.8|11423.8|11423.1|11419.1|930
1679024400000|2023-03-17 03:40:00|11421.5|11417.5|11424.7|11420.7|11424.7|11420.7|11421.5|11417.5|169
1679024700000|2023-03-17 03:45:00|11426.2|11422.2|11423.1|11419.1|11426.2|11422.2|11421.5|11417.5|318
1679025000000|2023-03-17 03:50:00|11421.5|11417.5|11423.1|11419.1|11424.7|11420.7|11421.5|11417.5|322
1679025300000|2023-03-17 03:55:00|11424.7|11420.7|11423.1|11419.1|11426.2|11422.2|11423.1|11419.1|457
1679025600000|2023-03-17 04:00:00|11424.7|11420.7|11423.1|11419.1|11424.7|11420.7|11421.5|11417.5|264
1679025900000|2023-03-17 04:05:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|312
1679026200000|2023-03-17 04:10:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|243
1679026500000|2023-03-17 04:15:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|201
1679026800000|2023-03-17 04:20:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11420|11416|408
1679027100000|2023-03-17 04:25:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|381
1679027400000|2023-03-17 04:30:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|274
1679027700000|2023-03-17 04:35:00|11423.1|11419.1|11426.2|11422.2|11427.8|11423.8|11423.1|11419.1|732
1679028000000|2023-03-17 04:40:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|247
1679028300000|2023-03-17 04:45:00|11427.8|11423.8|11430.9|11426.9|11432.5|11428.5|11426.2|11422.2|521
1679028600000|2023-03-17 04:50:00|11431.7|11427.7|11432.5|11428.5|11434|11430|11429.3|11425.3|773
1679028900000|2023-03-17 04:55:00|11434|11430|11432.5|11428.5|11435.6|11431.6|11432.5|11428.5|586
1679029200000|2023-03-17 05:00:00|11434|11430|11430.9|11426.9|11435.6|11431.6|11430.9|11426.9|401
1679029500000|2023-03-17 05:05:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|423
1679029800000|2023-03-17 05:10:00|11429.3|11425.3|11430.9|11426.9|11430.9|11426.9|11429.3|11425.3|140
1679030100000|2023-03-17 05:15:00|11429.3|11425.3|11430.9|11426.9|11432.5|11428.5|11427.8|11423.8|561
1679030400000|2023-03-17 05:20:00|11432.5|11428.5|11429.3|11425.3|11432.5|11428.5|11429.3|11425.3|572
1679030700000|2023-03-17 05:25:00|11430.9|11426.9|11434|11430|11434|11430|11429.3|11425.3|211
1679031000000|2023-03-17 05:30:00|11435.6|11431.6|11437.2|11433.2|11437.2|11433.2|11434|11430|535
1679031300000|2023-03-17 05:35:00|11435.6|11431.6|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|393
1679031600000|2023-03-17 05:40:00|11438.7|11434.7|11432.5|11428.5|11438.7|11434.7|11430.9|11426.9|1171
1679031900000|2023-03-17 05:45:00|11430.9|11426.9|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|313
1679032200000|2023-03-17 05:50:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|232
1679032500000|2023-03-17 05:55:00|11434|11430|11435.6|11431.6|11435.6|11431.6|11434|11430|602
1679032800000|2023-03-17 06:00:00|11437.2|11433.2|11435.6|11431.6|11437.2|11433.2|11434|11430|703
1679033100000|2023-03-17 06:05:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|218
1679033400000|2023-03-17 06:10:00|11435.6|11431.6|11438.7|11434.7|11441.8|11437.8|11435.6|11431.6|1391
1679033700000|2023-03-17 06:15:00|11437.2|11433.2|11440.3|11436.3|11441.8|11437.8|11435.6|11431.6|899
1679034000000|2023-03-17 06:20:00|11438.7|11434.7|11440.3|11436.3|11443.4|11439.4|11438.7|11434.7|570
1679034300000|2023-03-17 06:25:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|425
1679034600000|2023-03-17 06:30:00|11439.5|11435.5|11441.8|11437.8|11443.4|11439.4|11438.7|11434.7|521
1679034900000|2023-03-17 06:35:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|433
1679035200000|2023-03-17 06:40:00|11443.4|11439.4|11441.8|11437.8|11446.5|11442.5|11440.3|11436.3|1235
1679035500000|2023-03-17 06:45:00|11440.3|11436.3|11446.5|11442.5|11448.1|11444.1|11440.3|11436.3|346
1679035800000|2023-03-17 06:50:00|11445|11441|11449.7|11445.7|11449.7|11445.7|11445|11441|1133
1679036100000|2023-03-17 06:55:00|11448.1|11444.1|11446.5|11442.5|11451.2|11447.2|11445|11441|1488
1679036400000|2023-03-17 07:00:00|11448.1|11444.1|11446.5|11442.5|11451.2|11447.2|11446.5|11442.5|1727
1679036700000|2023-03-17 07:05:00|11448.1|11444.1|11438.7|11434.7|11448.1|11444.1|11438.7|11434.7|824
1679037000000|2023-03-17 07:10:00|11437.2|11433.2|11435.6|11431.6|11440.3|11436.3|11430.9|11426.9|2735
1679037300000|2023-03-17 07:15:00|11437.2|11433.2|11434|11430|11438.7|11434.7|11434|11430|1144
1679037600000|2023-03-17 07:20:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11427.8|11423.8|1305
1679037900000|2023-03-17 07:25:00|11432.5|11428.5|11432.5|11428.5|11435.6|11431.6|11429.3|11425.3|1095
1679038200000|2023-03-17 07:30:00|11434|11430|11443.4|11439.4|11443.4|11439.4|11434|11430|1439
1679038500000|2023-03-17 07:35:00|11445|11441|11449.7|11445.7|11449.7|11445.7|11443.4|11439.4|1992
1679038800000|2023-03-17 07:40:00|11451.2|11447.2|11460.6|11456.6|11462.2|11458.2|11449.7|11445.7|3531
1679039100000|2023-03-17 07:45:00|11459|11455|11460.6|11456.6|11466.8|11462.8|11457.5|11453.5|3623
1679039400000|2023-03-17 07:50:00|11462.2|11458.2|11454.3|11450.3|11462.2|11458.2|11452.8|11448.8|1547
1679039700000|2023-03-17 07:55:00|11452.8|11448.8|11446.5|11442.5|11452.8|11448.8|11446.5|11442.5|1276
1679040000000|2023-03-17 08:00:00|11448.1|11444.1|11441.8|11437.8|11449.7|11445.7|11437.2|11433.2|2881
1679040300000|2023-03-17 08:05:00|11440.3|11436.3|11440.3|11436.3|11443.4|11439.4|11437.2|11433.2|1940
1679040600000|2023-03-17 08:10:00|11441.8|11437.8|11424.7|11420.7|11441.8|11437.8|11423.1|11419.1|4646
1679040900000|2023-03-17 08:15:00|11426.2|11422.2|11426.2|11422.2|11427.8|11423.8|11421.5|11417.5|3531
1679041200000|2023-03-17 08:20:00|11427.8|11423.8|11430.9|11426.9|11430.9|11426.9|11424.7|11420.7|2484
1679041500000|2023-03-17 08:25:00|11432.5|11428.5|11441.8|11437.8|11443.4|11439.4|11430.9|11426.9|1541
1679041800000|2023-03-17 08:30:00|11440.3|11436.3|11445|11441|11445|11441|11440.3|11436.3|1656
1679042100000|2023-03-17 08:35:00|11443.4|11439.4|11434|11430|11445|11441|11430.9|11426.9|1833
1679042400000|2023-03-17 08:40:00|11435.6|11431.6|11439.5|11435.5|11441.8|11437.8|11434|11430|1122
1679042700000|2023-03-17 08:45:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11435.6|11431.6|3943
1679043000000|2023-03-17 08:50:00|11438.7|11434.7|11430.9|11426.9|11440.3|11436.3|11430.9|11426.9|1884
1679043300000|2023-03-17 08:55:00|11429.3|11425.3|11429.3|11425.3|11432.5|11428.5|11427.8|11423.8|1443
1679043600000|2023-03-17 09:00:00|11427.8|11423.8|11440.3|11436.3|11440.3|11436.3|11427.8|11423.8|1050
1679043900000|2023-03-17 09:05:00|11438.7|11434.7|11446.5|11442.5|11446.5|11442.5|11438.7|11434.7|1761
1679044200000|2023-03-17 09:10:00|11448.1|11444.1|11448.1|11444.1|11451.2|11447.2|11448.1|11444.1|1734
1679044500000|2023-03-17 09:15:00|11449.7|11445.7|11445|11441|11449.7|11445.7|11443.4|11439.4|1872
1679044800000|2023-03-17 09:20:00|11446.5|11442.5|11448.1|11444.1|11449.7|11445.7|11443.4|11439.4|1212
1679045100000|2023-03-17 09:25:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11445|11441|1486
1679045400000|2023-03-17 09:30:00|11448.1|11444.1|11452.8|11448.8|11452.8|11448.8|11445|11441|1390
1679045700000|2023-03-17 09:35:00|11454.3|11450.3|11451.2|11447.2|11455.9|11451.9|11451.2|11447.2|1612
1679046000000|2023-03-17 09:40:00|11452.8|11448.8|11449.7|11445.7|11452.8|11448.8|11445|11441|1464
1679046300000|2023-03-17 09:45:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11445|11441|1095
1679046600000|2023-03-17 09:50:00|11448.1|11444.1|11452.8|11448.8|11454.3|11450.3|11445|11441|1233
1679046900000|2023-03-17 09:55:00|11454.3|11450.3|11446.5|11442.5|11454.3|11450.3|11446.5|11442.5|771
1679047200000|2023-03-17 10:00:00|11445|11441|11451.2|11447.2|11452.8|11448.8|11443.4|11439.4|1353
1679047500000|2023-03-17 10:05:00|11452.8|11448.8|11449.7|11445.7|11455.9|11451.9|11448.1|11444.1|1922
1679047800000|2023-03-17 10:10:00|11448.1|11444.1|11441.8|11437.8|11451.2|11447.2|11441.8|11437.8|1564
1679048100000|2023-03-17 10:15:00|11441.1|11437.1|11445|11441|11446.5|11442.5|11440.3|11436.3|1493
1679048400000|2023-03-17 10:20:00|11444.2|11440.2|11452.8|11448.8|11452.8|11448.8|11443.4|11439.4|1521
1679048700000|2023-03-17 10:25:00|11454.3|11450.3|11457.5|11453.5|11459|11455|11452|11448|1989
1679049000000|2023-03-17 10:30:00|11455.9|11451.9|11450.4|11446.4|11457.5|11453.5|11449.7|11445.7|999
1679049300000|2023-03-17 10:35:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11445.8|11441.8|1211
1679049600000|2023-03-17 10:40:00|11448.1|11444.1|11451.2|11447.2|11451.2|11447.2|11448.1|11444.1|1392
1679049900000|2023-03-17 10:45:00|11452.8|11448.8|11454.3|11450.3|11455.9|11451.9|11449.7|11445.7|1098
1679050200000|2023-03-17 10:50:00|11452.8|11448.8|11457.5|11453.5|11459|11455|11452.8|11448.8|2050
1679050500000|2023-03-17 10:55:00|11459|11455|11465.3|11461.3|11465.3|11461.3|11459|11455|3261
1679050800000|2023-03-17 11:00:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11463.7|11459.7|1570
1679051100000|2023-03-17 11:05:00|11465.3|11461.3|11473.1|11469.1|11473.1|11469.1|11463.7|11459.7|2432
1679051400000|2023-03-17 11:10:00|11471.5|11467.5|11473.1|11469.1|11476.2|11472.2|11470|11466|4433
1679051700000|2023-03-17 11:15:00|11474.7|11470.7|11487.2|11483.2|11491.8|11487.8|11473.1|11469.1|5705
1679052000000|2023-03-17 11:20:00|11486.4|11482.4|11487.2|11483.2|11490.3|11486.3|11484|11480|4538
1679052300000|2023-03-17 11:25:00|11485.6|11481.6|11491.8|11487.8|11496.5|11492.5|11485.6|11481.6|3911
1679052600000|2023-03-17 11:30:00|11490.3|11486.3|11480.9|11476.9|11493.4|11489.4|11480.9|11476.9|3784
1679052900000|2023-03-17 11:35:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11476.2|11472.2|2563
1679053200000|2023-03-17 11:40:00|11479.3|11475.3|11484|11480|11488.7|11484.7|11477.8|11473.8|3508
1679053500000|2023-03-17 11:45:00|11482.5|11478.5|11487.2|11483.2|11488.7|11484.7|11479.3|11475.3|2636
1679053800000|2023-03-17 11:50:00|11485.6|11481.6|11480.9|11476.9|11487.2|11483.2|11477.8|11473.8|3043
1679054100000|2023-03-17 11:55:00|11479.3|11475.3|11477.8|11473.8|11485.6|11481.6|11476.2|11472.2|3265
1679054400000|2023-03-17 12:00:00|11479.3|11475.3|11473.1|11469.1|11484|11480|11473.1|11469.1|3709
1679054700000|2023-03-17 12:05:00|11474.7|11470.7|11479.3|11475.3|11480.9|11476.9|11473.1|11469.1|2871
1679055000000|2023-03-17 12:10:00|11480.9|11476.9|11480.9|11476.9|11484|11480|11479.3|11475.3|1629
1679055300000|2023-03-17 12:15:00|11479.3|11475.3|11482.5|11478.5|11488.7|11484.7|11479.3|11475.3|3003
1679055600000|2023-03-17 12:20:00|11485.6|11481.6|11501.2|11497.2|11507.5|11503.5|11484|11480|8427
1679055900000|2023-03-17 12:25:00|11499.7|11495.7|11507.5|11503.5|11510.6|11506.6|11496.5|11492.5|4585
1679056200000|2023-03-17 12:30:00|11505.9|11501.9|11516.8|11512.8|11516.8|11512.8|11501.2|11497.2|5683
1679056500000|2023-03-17 12:35:00|11518.4|11514.4|11523.1|11519.1|11523.1|11519.1|11513.7|11509.7|7657
1679056800000|2023-03-17 12:40:00|11524.7|11520.7|11523.1|11519.1|11527.8|11523.8|11518.4|11514.4|5942
1679057100000|2023-03-17 12:45:00|11524.7|11520.7|11527.8|11523.8|11529.3|11525.3|11523.1|11519.1|5846
1679057400000|2023-03-17 12:50:00|11527|11523|11513.7|11509.7|11527.8|11523.8|11513.7|11509.7|7339
1679057700000|2023-03-17 12:55:00|11515.3|11511.3|11507.5|11503.5|11516.8|11512.8|11504.3|11500.3|7800
1679058000000|2023-03-17 13:00:00|11509|11505|11516.8|11512.8|11521.5|11517.5|11507.5|11503.5|10630
1679058300000|2023-03-17 13:05:00|11515.3|11511.3|11517.6|11513.6|11521.5|11517.5|11513.7|11509.7|4393
1679058600000|2023-03-17 13:10:00|11516.8|11512.8|11505.9|11501.9|11517.6|11513.6|11504.3|11500.3|4820
1679058900000|2023-03-17 13:15:00|11507.5|11503.5|11505.9|11501.9|11513.7|11509.7|11505.9|11501.9|5247
1679059200000|2023-03-17 13:20:00|11504.3|11500.3|11504.3|11500.3|11505.9|11501.9|11498.1|11494.1|3452
1679059500000|2023-03-17 13:25:00|11505.9|11501.9|11505.9|11501.9|11510.6|11506.6|11499.7|11495.7|4397
1679059800000|2023-03-17 13:30:00|11504.3|11500.3|11512.2|11508.2|11515.3|11511.3|11498.1|11494.1|5692
1679060100000|2023-03-17 13:35:00|11513.7|11509.7|11518.4|11514.4|11521.5|11517.5|11512.2|11508.2|6736
1679060400000|2023-03-17 13:40:00|11520|11516|11527.8|11523.8|11530.9|11526.9|11516.8|11512.8|7182
1679060700000|2023-03-17 13:45:00|11526.2|11522.2|11527.8|11523.8|11530.9|11526.9|11524.7|11520.7|6004
1679061000000|2023-03-17 13:50:00|11526.2|11522.2|11527.8|11523.8|11537.2|11533.2|11526.2|11522.2|5915
1679061300000|2023-03-17 13:55:00|11529.3|11525.3|11523.1|11519.1|11529.3|11525.3|11521.5|11517.5|4630
1679061600000|2023-03-17 14:00:00|11529.3|11525.3|11523.1|11519.1|11546.5|11542.5|11523.1|11519.1|8593
1679061900000|2023-03-17 14:05:00|11521.5|11517.5|11521.5|11517.5|11530.9|11526.9|11518.4|11514.4|5914
1679062200000|2023-03-17 14:10:00|11523.1|11519.1|11537.2|11533.2|11537.2|11533.2|11520|11516|5348
1679062500000|2023-03-17 14:15:00|11538.7|11534.7|11532.5|11528.5|11540.3|11536.3|11530.9|11526.9|6341
1679062800000|2023-03-17 14:20:00|11530.9|11526.9|11541.8|11537.8|11541.8|11537.8|11529.3|11525.3|5656
1679063100000|2023-03-17 14:25:00|11543.4|11539.4|11557.5|11553.5|11559|11555|11538.7|11534.7|10076
1679063400000|2023-03-17 14:30:00|11559|11555|11559|11555|11560.6|11556.6|11552.8|11548.8|8612
1679063700000|2023-03-17 14:35:00|11555.9|11551.9|11563.7|11559.7|11563.7|11559.7|11552.8|11548.8|10233
1679064000000|2023-03-17 14:40:00|11565.3|11561.3|11573.1|11569.1|11576.2|11572.2|11563.7|11559.7|7250
1679064300000|2023-03-17 14:45:00|11574.7|11570.7|11555.9|11551.9|11576.2|11572.2|11554.3|11550.3|7427
1679064600000|2023-03-17 14:50:00|11557.5|11553.5|11557.5|11553.5|11560.6|11556.6|11554.3|11550.3|4945
1679064900000|2023-03-17 14:55:00|11555.9|11551.9|11560.6|11556.6|11563.7|11559.7|11554.3|11550.3|6687
1679065200000|2023-03-17 15:00:00|11559|11555|11576.2|11572.2|11576.2|11572.2|11559|11555|6354
1679065500000|2023-03-17 15:05:00|11577.8|11573.8|11576.2|11572.2|11582.5|11578.5|11573.1|11569.1|7599
1679065800000|2023-03-17 15:10:00|11574.7|11570.7|11563.7|11559.7|11574.7|11570.7|11560.6|11556.6|5582
1679066100000|2023-03-17 15:15:00|11565.3|11561.3|11557.5|11553.5|11566.8|11562.8|11555.9|11551.9|5490
1679066400000|2023-03-17 15:20:00|11555.9|11551.9|11565.3|11561.3|11566.8|11562.8|11555.9|11551.9|4596
1679066700000|2023-03-17 15:25:00|11566.8|11562.8|11574.7|11570.7|11579.3|11575.3|11565.3|11561.3|6756
1679067000000|2023-03-17 15:30:00|11576.2|11572.2|11576.2|11572.2|11579.3|11575.3|11576.2|11572.2|7418
1679067300000|2023-03-17 15:35:00|11577.8|11573.8|11585.6|11581.6|11587.2|11583.2|11576.2|11572.2|3577
1679067600000|2023-03-17 15:40:00|11584|11580|11580.9|11576.9|11588.7|11584.7|11580.9|11576.9|4369
1679067900000|2023-03-17 15:45:00|11579.3|11575.3|11573.1|11569.1|11580.9|11576.9|11568.4|11564.4|5007
1679068200000|2023-03-17 15:50:00|11574.7|11570.7|11574.7|11570.7|11577.8|11573.8|11570|11566|6554
1679068500000|2023-03-17 15:55:00|11576.2|11572.2|11573.1|11569.1|11577.8|11573.8|11570|11566|3595
1679068800000|2023-03-17 16:00:00|11571.5|11567.5|11563.7|11559.7|11574.7|11570.7|11563.7|11559.7|3860
1679069100000|2023-03-17 16:05:00|11565.3|11561.3|11562.2|11558.2|11570|11566|11559|11555|4299
1679069400000|2023-03-17 16:10:00|11560.6|11556.6|11563.7|11559.7|11565.3|11561.3|11559|11555|3734
1679069700000|2023-03-17 16:15:00|11565.3|11561.3|11557.5|11553.5|11568.4|11564.4|11556.7|11552.7|4427
1679070000000|2023-03-17 16:20:00|11555.9|11551.9|11551.2|11547.2|11557.5|11553.5|11549.7|11545.7|7650
1679070300000|2023-03-17 16:25:00|11552.8|11548.8|11551.2|11547.2|11555.9|11551.9|11549.7|11545.7|11516
1679070600000|2023-03-17 16:30:00|11549.7|11545.7|11549.7|11545.7|11551.2|11547.2|11538.7|11534.7|5167
1679070900000|2023-03-17 16:35:00|11551.2|11547.2|11559|11555|11559|11555|11551.2|11547.2|4989
1679071200000|2023-03-17 16:40:00|11558.3|11554.3|11559|11555|11560.6|11556.6|11554.3|11550.3|2527
1679071500000|2023-03-17 16:45:00|11559.8|11555.8|11565.3|11561.3|11565.3|11561.3|11555.9|11551.9|3588
1679071800000|2023-03-17 16:50:00|11563.7|11559.7|11562.2|11558.2|11565.3|11561.3|11560.6|11556.6|2557
1679072100000|2023-03-17 16:55:00|11560.6|11556.6|11562.2|11558.2|11563.7|11559.7|11559|11555|2750
1679072400000|2023-03-17 17:00:00|11563.7|11559.7|11565.3|11561.3|11566.8|11562.8|11562.2|11558.2|2451
1679072700000|2023-03-17 17:05:00|11566.8|11562.8|11563.7|11559.7|11566.8|11562.8|11559|11555|2810
1679073000000|2023-03-17 17:10:00|11562.9|11558.9|11555.9|11551.9|11563.7|11559.7|11555.9|11551.9|2255
1679073300000|2023-03-17 17:15:00|11557.5|11553.5|11545|11541|11557.5|11553.5|11545|11541|5903
1679073600000|2023-03-17 17:20:00|11546.5|11542.5|11554.3|11550.3|11554.3|11550.3|11545|11541|4543
1679073900000|2023-03-17 17:25:00|11555.9|11551.9|11548.1|11544.1|11555.9|11551.9|11545|11541|3593
1679074200000|2023-03-17 17:30:00|11549.7|11545.7|11552.8|11548.8|11552.8|11548.8|11543.4|11539.4|4297
1679074500000|2023-03-17 17:35:00|11554.3|11550.3|11555.9|11551.9|11559|11555|11554.3|11550.3|3027
1679074800000|2023-03-17 17:40:00|11556.7|11552.7|11560.6|11556.6|11563.7|11559.7|11555.9|11551.9|4158
1679075100000|2023-03-17 17:45:00|11562.2|11558.2|11562.2|11558.2|11566.8|11562.8|11558.3|11554.3|3691
1679075400000|2023-03-17 17:50:00|11560.6|11556.6|11565.3|11561.3|11565.3|11561.3|11559|11555|2360
1679075700000|2023-03-17 17:55:00|11563.7|11559.7|11564.5|11560.5|11571.5|11567.5|11563.7|11559.7|3015
1679076000000|2023-03-17 18:00:00|11563.7|11559.7|11573.1|11569.1|11574.7|11570.7|11563.7|11559.7|2524
1679076300000|2023-03-17 18:05:00|11574.7|11570.7|11579.3|11575.3|11580.9|11576.9|11573.1|11569.1|6766
1679076600000|2023-03-17 18:10:00|11577.8|11573.8|11580.9|11576.9|11580.9|11576.9|11573.1|11569.1|4172
1679076900000|2023-03-17 18:15:00|11582.5|11578.5|11576.2|11572.2|11582.5|11578.5|11573.1|11569.1|4119
1679077200000|2023-03-17 18:20:00|11575.4|11571.4|11580.9|11576.9|11582.5|11578.5|11574.7|11570.7|3452
1679077500000|2023-03-17 18:25:00|11580.1|11576.1|11577.8|11573.8|11584|11580|11577.8|11573.8|3853
1679077800000|2023-03-17 18:30:00|11579.3|11575.3|11577.8|11573.8|11585.6|11581.6|11577.8|11573.8|4162
1679078100000|2023-03-17 18:35:00|11576.2|11572.2|11580.9|11576.9|11582.5|11578.5|11576.2|11572.2|3254
1679078400000|2023-03-17 18:40:00|11582.5|11578.5|11584|11580|11584|11580|11577.8|11573.8|3500
1679078700000|2023-03-17 18:45:00|11582.5|11578.5|11579.3|11575.3|11585.6|11581.6|11577.8|11573.8|2814
1679079000000|2023-03-17 18:50:00|11580.9|11576.9|11582.5|11578.5|11588.7|11584.7|11579.3|11575.3|3835
1679079300000|2023-03-17 18:55:00|11580.9|11576.9|11582.5|11578.5|11585.6|11581.6|11563.7|11559.7|20154
1679079600000|2023-03-17 19:00:00|11580.9|11576.9|11574.7|11570.7|11587.2|11583.2|11571.5|11567.5|4739
1679079900000|2023-03-17 19:05:00|11573.1|11569.1|11577.8|11573.8|11580.9|11576.9|11570|11566|4202
1679080200000|2023-03-17 19:10:00|11578.6|11574.6|11585.6|11581.6|11585.6|11581.6|11576.2|11572.2|4440
1679080500000|2023-03-17 19:15:00|11587.2|11583.2|11588.7|11584.7|11590.3|11586.3|11584|11580|6786
1679080800000|2023-03-17 19:20:00|11587.2|11583.2|11580.9|11576.9|11587.2|11583.2|11577.8|11573.8|3523
1679081100000|2023-03-17 19:25:00|11579.3|11575.3|11590.3|11586.3|11590.3|11586.3|11579.3|11575.3|2212
1679081400000|2023-03-17 19:30:00|11588.7|11584.7|11587.2|11583.2|11590.3|11586.3|11582.5|11578.5|3035
1679081700000|2023-03-17 19:35:00|11588.7|11584.7|11587.2|11583.2|11591.8|11587.8|11585.6|11581.6|3600
1679082000000|2023-03-17 19:40:00|11588.7|11584.7|11576.2|11572.2|11588.7|11584.7|11576.2|11572.2|3984
1679082300000|2023-03-17 19:45:00|11577.8|11573.8|11577.8|11573.8|11582.5|11578.5|11576.2|11572.2|3303
1679082600000|2023-03-17 19:50:00|11577|11573|11571.5|11567.5|11577.8|11573.8|11566.8|11562.8|5660
1679082900000|2023-03-17 19:55:00|11572.3|11568.3|11555.9|11551.9|11574.7|11570.7|11555.9|11551.9|7665
1679083200000|2023-03-17 20:00:00|11557.5|11553.5|11566.8|11562.8|11574.7|11570.7|11557.5|11553.5|9673
1679083500000|2023-03-17 20:05:00|11568.4|11564.4|11571.5|11567.5|11573.1|11569.1|11566.8|11562.8|2730
1679083800000|2023-03-17 20:10:00|11573.1|11569.1|11571.5|11567.5|11576.2|11572.2|11570|11566|2554
1679084100000|2023-03-17 20:15:00|11570|11566|11565.3|11561.3|11570|11566|11565.3|11561.3|2333
1679084400000|2023-03-17 20:20:00|11566.8|11562.8|11551.2|11547.2|11568.4|11564.4|11551.2|11547.2|5167
1679084700000|2023-03-17 20:25:00|11552.8|11548.8|11554.3|11550.3|11555.9|11551.9|11551.2|11547.2|8086
1679085000000|2023-03-17 20:30:00|11552.8|11548.8|11551.2|11547.2|11554.3|11550.3|11549.7|11545.7|1816
1679085300000|2023-03-17 20:35:00|11552|11548|11552.8|11548.8|11555.9|11551.9|11551.2|11547.2|4046
1679085600000|2023-03-17 20:40:00|11551.2|11547.2|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|1626
1679085900000|2023-03-17 20:45:00|11552.8|11548.8|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|2283
1679086200000|2023-03-17 20:50:00|11552|11548|11551.2|11547.2|11554.3|11550.3|11551.2|11547.2|4973
1679086500000|2023-03-17 20:55:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|3328
1679263200000|2023-03-19 22:00:00|11527.8|11523.8|11555.9|11551.9|11563.7|11559.7|11516.8|11512.8|6603
1679263500000|2023-03-19 22:05:00|11554.3|11550.3|11540.3|11536.3|11565.3|11561.3|11540.3|11536.3|3030
1679263800000|2023-03-19 22:10:00|11541.8|11537.8|11545|11541|11548.1|11544.1|11540.3|11536.3|1773
1679264100000|2023-03-19 22:15:00|11546.5|11542.5|11549.7|11545.7|11549.7|11545.7|11543.4|11539.4|1021
1679264400000|2023-03-19 22:20:00|11551.2|11547.2|11548.1|11544.1|11551.2|11547.2|11543.4|11539.4|1009
1679264700000|2023-03-19 22:25:00|11549.7|11545.7|11540.3|11536.3|11549.7|11545.7|11540.3|11536.3|889
1679265000000|2023-03-19 22:30:00|11538.7|11534.7|11531.7|11527.7|11540.3|11536.3|11530.9|11526.9|1754
1679265300000|2023-03-19 22:35:00|11530.9|11526.9|11521.5|11517.5|11532.5|11528.5|11521.5|11517.5|2153
1679265600000|2023-03-19 22:40:00|11520.8|11516.8|11518.4|11514.4|11524.7|11520.7|11516.8|11512.8|1181
1679265900000|2023-03-19 22:45:00|11520|11516|11521.5|11517.5|11521.5|11517.5|11516.8|11512.8|1773
1679266200000|2023-03-19 22:50:00|11520|11516|11520|11516|11521.5|11517.5|11518.4|11514.4|744
1679266500000|2023-03-19 22:55:00|11518.4|11514.4|11520|11516|11520|11516|11518.4|11514.4|1029
1679266800000|2023-03-19 23:00:00|11521.5|11517.5|11523.1|11519.1|11524.7|11520.7|11520|11516|1931
1679267100000|2023-03-19 23:05:00|11524.7|11520.7|11523.1|11519.1|11524.7|11520.7|11520|11516|1369
1679267400000|2023-03-19 23:10:00|11524.7|11520.7|11521.5|11517.5|11524.7|11520.7|11521.5|11517.5|834
1679267700000|2023-03-19 23:15:00|11520|11516|11521.5|11517.5|11523.1|11519.1|11520|11516|445
1679268000000|2023-03-19 23:20:00|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|11521.5|11517.5|1501
1679268300000|2023-03-19 23:25:00|11521.5|11517.5|11521.5|11517.5|11523.1|11519.1|11521.5|11517.5|584
1679268600000|2023-03-19 23:30:00|11523.1|11519.1|11521.5|11517.5|11523.1|11519.1|11520|11516|2023
1679268900000|2023-03-19 23:35:00|11523.1|11519.1|11523.1|11519.1|11524.7|11520.7|11521.5|11517.5|1690
1679269200000|2023-03-19 23:40:00|11521.5|11517.5|11521.5|11517.5|11523.1|11519.1|11518.4|11514.4|2696
1679269500000|2023-03-19 23:45:00|11520|11516|11520|11516|11520|11516|11516.8|11512.8|2147
1679269800000|2023-03-19 23:50:00|11518.4|11514.4|11518.4|11514.4|11520|11516|11516.8|11512.8|1483
1679270100000|2023-03-19 23:55:00|11520|11516|11521.5|11517.5|11521.5|11517.5|11518.4|11514.4|1996
1679270400000|2023-03-20 00:00:00|11523.1|11519.1|11527.8|11523.8|11530.9|11526.9|11520|11516|4918
1679270700000|2023-03-20 00:05:00|11526.2|11522.2|11527.8|11523.8|11529.3|11525.3|11526.2|11522.2|4037
1679271000000|2023-03-20 00:10:00|11526.2|11522.2|11520|11516|11527.8|11523.8|11518.4|11514.4|4601
1679271300000|2023-03-20 00:15:00|11518.4|11514.4|11509|11505|11520|11516|11505.9|11501.9|3691
1679271600000|2023-03-20 00:20:00|11510.6|11506.6|11509|11505|11512.2|11508.2|11507.5|11503.5|2412
1679271900000|2023-03-20 00:25:00|11507.5|11503.5|11502.8|11498.8|11509|11505|11502.8|11498.8|1134
1679272200000|2023-03-20 00:30:00|11504.3|11500.3|11504.3|11500.3|11509|11505|11501.2|11497.2|6519
1679272500000|2023-03-20 00:35:00|11502.8|11498.8|11498.1|11494.1|11504.3|11500.3|11498.1|11494.1|1785
1679272800000|2023-03-20 00:40:00|11496.5|11492.5|11495|11491|11498.1|11494.1|11493.4|11489.4|1610
1679273100000|2023-03-20 00:45:00|11493.4|11489.4|11482.5|11478.5|11495|11491|11482.5|11478.5|2734
1679273400000|2023-03-20 00:50:00|11480.9|11476.9|11495|11491|11499.7|11495.7|11480.9|11476.9|3043
1679273700000|2023-03-20 00:55:00|11496.5|11492.5|11491.1|11487.1|11496.5|11492.5|11490.3|11486.3|1981
1679274000000|2023-03-20 01:00:00|11490.3|11486.3|11488.7|11484.7|11491.8|11487.8|11485.6|11481.6|717
1679274300000|2023-03-20 01:05:00|11487.9|11483.9|11487.2|11483.2|11488.7|11484.7|11485.6|11481.6|731
1679274600000|2023-03-20 01:10:00|11488.7|11484.7|11490.3|11486.3|11490.3|11486.3|11485.6|11481.6|1225
1679274900000|2023-03-20 01:15:00|11491.8|11487.8|11496.5|11492.5|11496.5|11492.5|11491.8|11487.8|1561
1679275200000|2023-03-20 01:20:00|11495.8|11491.8|11501.2|11497.2|11502.8|11498.8|11493.4|11489.4|2161
1679275500000|2023-03-20 01:25:00|11502.8|11498.8|11507.5|11503.5|11509|11505|11501.2|11497.2|1568
1679275800000|2023-03-20 01:30:00|11509|11505|11513.7|11509.7|11518.4|11514.4|11504.3|11500.3|1981
1679276100000|2023-03-20 01:35:00|11514.5|11510.5|11516.8|11512.8|11518.4|11514.4|11504.3|11500.3|2097
1679276400000|2023-03-20 01:40:00|11518.4|11514.4|11513.7|11509.7|11518.4|11514.4|11510.6|11506.6|1463
1679276700000|2023-03-20 01:45:00|11512.9|11508.9|11516.8|11512.8|11516.8|11512.8|11504.3|11500.3|1415
1679277000000|2023-03-20 01:50:00|11515.3|11511.3|11510.6|11506.6|11516.8|11512.8|11510.6|11506.6|753
1679277300000|2023-03-20 01:55:00|11512.2|11508.2|11510.6|11506.6|11512.2|11508.2|11507.5|11503.5|391
1679277600000|2023-03-20 02:00:00|11511.4|11507.4|11509|11505|11512.2|11508.2|11505.9|11501.9|427
1679277900000|2023-03-20 02:05:00|11507.5|11503.5|11513.7|11509.7|11513.7|11509.7|11507.5|11503.5|290
1679278200000|2023-03-20 02:10:00|11515.3|11511.3|11512.2|11508.2|11515.3|11511.3|11510.6|11506.6|318
1679278500000|2023-03-20 02:15:00|11510.6|11506.6|11513.7|11509.7|11513.7|11509.7|11510.6|11506.6|134
1679278800000|2023-03-20 02:20:00|11512.2|11508.2|11512.2|11508.2|11515.3|11511.3|11512.2|11508.2|245
1679279100000|2023-03-20 02:25:00|11512.9|11508.9|11518.4|11514.4|11518.4|11514.4|11512.9|11508.9|901
1679279400000|2023-03-20 02:30:00|11520|11516|11518.4|11514.4|11520|11516|11516.8|11512.8|658
1679279700000|2023-03-20 02:35:00|11516.8|11512.8|11529.3|11525.3|11529.3|11525.3|11516.8|11512.8|1617
1679280000000|2023-03-20 02:40:00|11527.8|11523.8|11526.2|11522.2|11529.3|11525.3|11524.7|11520.7|729
1679280300000|2023-03-20 02:45:00|11527.8|11523.8|11526.2|11522.2|11527.8|11523.8|11524.7|11520.7|886
1679280600000|2023-03-20 02:50:00|11524.7|11520.7|11523.1|11519.1|11526.2|11522.2|11521.5|11517.5|858
1679280900000|2023-03-20 02:55:00|11524.7|11520.7|11524.7|11520.7|11527.8|11523.8|11523.1|11519.1|814
1679281200000|2023-03-20 03:00:00|11526.2|11522.2|11523.1|11519.1|11527.8|11523.8|11521.5|11517.5|909
1679281500000|2023-03-20 03:05:00|11524.7|11520.7|11526.2|11522.2|11527.8|11523.8|11523.1|11519.1|492
1679281800000|2023-03-20 03:10:00|11527.8|11523.8|11532.5|11528.5|11534|11530|11526.2|11522.2|1088
1679282100000|2023-03-20 03:15:00|11530.9|11526.9|11548.1|11544.1|11551.2|11547.2|11530.9|11526.9|1728
1679282400000|2023-03-20 03:20:00|11546.5|11542.5|11543.4|11539.4|11554.3|11550.3|11543.4|11539.4|1570
1679282700000|2023-03-20 03:25:00|11541.8|11537.8|11549.7|11545.7|11560.6|11556.6|11541.8|11537.8|2578
1679283000000|2023-03-20 03:30:00|11548.1|11544.1|11541.8|11537.8|11557.5|11553.5|11541.8|11537.8|1699
1679283300000|2023-03-20 03:35:00|11543.4|11539.4|11541.8|11537.8|11543.4|11539.4|11535.6|11531.6|2011
1679283600000|2023-03-20 03:40:00|11541.1|11537.1|11540.3|11536.3|11541.8|11537.8|11540.3|11536.3|153
1679283900000|2023-03-20 03:45:00|11541.8|11537.8|11543.4|11539.4|11545|11541|11540.3|11536.3|351
1679284200000|2023-03-20 03:50:00|11545|11541|11540.3|11536.3|11545|11541|11540.3|11536.3|439
1679284500000|2023-03-20 03:55:00|11541.8|11537.8|11545|11541|11545|11541|11540.3|11536.3|319
1679284800000|2023-03-20 04:00:00|11543.4|11539.4|11543.4|11539.4|11545|11541|11541.8|11537.8|361
1679285100000|2023-03-20 04:05:00|11545|11541|11541.8|11537.8|11545|11541|11540.3|11536.3|393
1679285400000|2023-03-20 04:10:00|11545.8|11541.8|11549.7|11545.7|11554.3|11550.3|11545.8|11541.8|622
1679285700000|2023-03-20 04:15:00|11548.1|11544.1|11548.1|11544.1|11552|11548|11546.5|11542.5|646
1679286000000|2023-03-20 04:20:00|11549.7|11545.7|11548.1|11544.1|11549.7|11545.7|11546.5|11542.5|215
1679286300000|2023-03-20 04:25:00|11549.7|11545.7|11554.3|11550.3|11557.5|11553.5|11548.1|11544.1|1374
1679286600000|2023-03-20 04:30:00|11555.9|11551.9|11560.6|11556.6|11563.7|11559.7|11554.3|11550.3|1332
1679286900000|2023-03-20 04:35:00|11562.2|11558.2|11554.3|11550.3|11563.7|11559.7|11552.8|11548.8|1064
1679287200000|2023-03-20 04:40:00|11551.2|11547.2|11554.3|11550.3|11554.3|11550.3|11551.2|11547.2|966
1679287500000|2023-03-20 04:45:00|11552.8|11548.8|11560.6|11556.6|11560.6|11556.6|11552.8|11548.8|843
1679287800000|2023-03-20 04:50:00|11559|11555|11563.7|11559.7|11563.7|11559.7|11557.5|11553.5|948
1679288100000|2023-03-20 04:55:00|11565.3|11561.3|11562.2|11558.2|11570.8|11566.8|11562.2|11558.2|1827
1679288400000|2023-03-20 05:00:00|11563.7|11559.7|11566.8|11562.8|11571.5|11567.5|11563.7|11559.7|1574
1679288700000|2023-03-20 05:05:00|11568.4|11564.4|11566.8|11562.8|11568.4|11564.4|11565.3|11561.3|498
1679289000000|2023-03-20 05:10:00|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|11563.7|11559.7|545
1679289300000|2023-03-20 05:15:00|11563.7|11559.7|11563.7|11559.7|11565.3|11561.3|11562.2|11558.2|372
1679289600000|2023-03-20 05:20:00|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|11563.7|11559.7|457
1679289900000|2023-03-20 05:25:00|11563.7|11559.7|11566.8|11562.8|11571.5|11567.5|11563.7|11559.7|818
1679290200000|2023-03-20 05:30:00|11568.4|11564.4|11563.7|11559.7|11568.4|11564.4|11563.7|11559.7|736
1679290500000|2023-03-20 05:35:00|11565.3|11561.3|11566.8|11562.8|11566.8|11562.8|11563.7|11559.7|704
1679290800000|2023-03-20 05:40:00|11565.3|11561.3|11566.8|11562.8|11566.8|11562.8|11563.7|11559.7|636
1679291100000|2023-03-20 05:45:00|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|11562.2|11558.2|579
1679291400000|2023-03-20 05:50:00|11563.7|11559.7|11566.8|11562.8|11566.8|11562.8|11563.7|11559.7|552
1679291700000|2023-03-20 05:55:00|11568.4|11564.4|11570|11566|11573.1|11569.1|11566.8|11562.8|959
1679292000000|2023-03-20 06:00:00|11571.5|11567.5|11571.5|11567.5|11573.1|11569.1|11568.4|11564.4|1051
1679292300000|2023-03-20 06:05:00|11572.3|11568.3|11566.8|11562.8|11573.1|11569.1|11565.3|11561.3|1097
1679292600000|2023-03-20 06:10:00|11565.3|11561.3|11566.8|11562.8|11566.8|11562.8|11565.3|11561.3|171
1679292900000|2023-03-20 06:15:00|11565.3|11561.3|11570|11566|11570|11566|11562.2|11558.2|996
1679293200000|2023-03-20 06:20:00|11568.4|11564.4|11593.4|11589.4|11593.4|11589.4|11568.4|11564.4|2514
1679293500000|2023-03-20 06:25:00|11595|11591|11605.9|11601.9|11609|11605|11584|11580|4423
1679293800000|2023-03-20 06:30:00|11607.5|11603.5|11627.8|11623.8|11640.3|11636.3|11604.3|11600.3|4895
1679294100000|2023-03-20 06:35:00|11629.3|11625.3|11642.6|11638.6|11655.9|11651.9|11627.8|11623.8|4983
1679294400000|2023-03-20 06:40:00|11643.4|11639.4|11632.5|11628.5|11646.5|11642.5|11632.5|11628.5|3329
1679294700000|2023-03-20 06:45:00|11630.9|11626.9|11646.5|11642.5|11648.1|11644.1|11629.3|11625.3|3081
1679295000000|2023-03-20 06:50:00|11645|11641|11641.8|11637.8|11648.1|11644.1|11634|11630|3314
1679295300000|2023-03-20 06:55:00|11643.4|11639.4|11646.5|11642.5|11651.2|11647.2|11643.4|11639.4|4128
1679295600000|2023-03-20 07:00:00|11648.1|11644.1|11651.2|11647.2|11651.2|11647.2|11643.4|11639.4|3200
1679295900000|2023-03-20 07:05:00|11652.8|11648.8|11657.5|11653.5|11662.2|11658.2|11651.2|11647.2|3637
1679296200000|2023-03-20 07:10:00|11655.9|11651.9|11627.8|11623.8|11657.5|11653.5|11627.8|11623.8|3030
1679296500000|2023-03-20 07:15:00|11626.2|11622.2|11635.6|11631.6|11637.2|11633.2|11616.8|11612.8|3666
1679296800000|2023-03-20 07:20:00|11634|11630|11643.4|11639.4|11643.4|11639.4|11632.5|11628.5|2231
1679297100000|2023-03-20 07:25:00|11645|11641|11652.8|11648.8|11657.5|11653.5|11643.4|11639.4|2721
1679297400000|2023-03-20 07:30:00|11654.3|11650.3|11652.8|11648.8|11668.4|11664.4|11649.7|11645.7|3270
1679297700000|2023-03-20 07:35:00|11651.2|11647.2|11632.5|11628.5|11652.8|11648.8|11624.7|11620.7|3696
1679298000000|2023-03-20 07:40:00|11634|11630|11646.5|11642.5|11649.7|11645.7|11634|11630|3493
1679298300000|2023-03-20 07:45:00|11645|11641|11648.1|11644.1|11651.2|11647.2|11638.7|11634.7|2220
1679298600000|2023-03-20 07:50:00|11649.7|11645.7|11651.2|11647.2|11657.5|11653.5|11648.1|11644.1|3081
1679298900000|2023-03-20 07:55:00|11652.8|11648.8|11646.5|11642.5|11654.3|11650.3|11641.8|11637.8|2937
1679299200000|2023-03-20 08:00:00|11648.1|11644.1|11648.1|11644.1|11651.2|11647.2|11626.2|11622.2|5176
1679299500000|2023-03-20 08:05:00|11646.5|11642.5|11651.2|11647.2|11662.2|11658.2|11641.8|11637.8|4773
1679299800000|2023-03-20 08:10:00|11652.8|11648.8|11662.2|11658.2|11663.7|11659.7|11646.5|11642.5|4109
1679300100000|2023-03-20 08:15:00|11660.6|11656.6|11665.3|11661.3|11666.8|11662.8|11657.5|11653.5|2686
1679300400000|2023-03-20 08:20:00|11666.8|11662.8|11663.7|11659.7|11668.4|11664.4|11651.2|11647.2|7738
1679300700000|2023-03-20 08:25:00|11662.2|11658.2|11671.5|11667.5|11676.2|11672.2|11660.6|11656.6|5360
1679301000000|2023-03-20 08:30:00|11670|11666|11670|11666|11676.2|11672.2|11665.3|11661.3|3208
1679301300000|2023-03-20 08:35:00|11671.5|11667.5|11659|11655|11671.5|11667.5|11659|11655|3482
1679301600000|2023-03-20 08:40:00|11657.5|11653.5|11663.7|11659.7|11666.8|11662.8|11655.9|11651.9|4145
1679301900000|2023-03-20 08:45:00|11665.3|11661.3|11654.3|11650.3|11665.3|11661.3|11654.3|11650.3|2712
1679302200000|2023-03-20 08:50:00|11652.8|11648.8|11646.5|11642.5|11654.3|11650.3|11643.4|11639.4|3511
1679302500000|2023-03-20 08:55:00|11648.1|11644.1|11649.7|11645.7|11651.2|11647.2|11645|11641|4931
1679302800000|2023-03-20 09:00:00|11651.2|11647.2|11639.5|11635.5|11652.8|11648.8|11637.2|11633.2|4063
1679303100000|2023-03-20 09:05:00|11640.3|11636.3|11638.7|11634.7|11643.4|11639.4|11634|11630|2736
1679303400000|2023-03-20 09:10:00|11637.2|11633.2|11648.1|11644.1|11649.7|11645.7|11637.2|11633.2|2673
1679303700000|2023-03-20 09:15:00|11646.5|11642.5|11646.5|11642.5|11651.2|11647.2|11645|11641|2416
1679304000000|2023-03-20 09:20:00|11645|11641|11635.6|11631.6|11645|11641|11634|11630|2280
1679304300000|2023-03-20 09:25:00|11637.2|11633.2|11645|11641|11652.8|11648.8|11635.6|11631.6|3468
1679304600000|2023-03-20 09:30:00|11641.8|11637.8|11634|11630|11643.4|11639.4|11632.5|11628.5|2985
1679304900000|2023-03-20 09:35:00|11635.6|11631.6|11632.5|11628.5|11638.7|11634.7|11632.5|11628.5|2138
1679305200000|2023-03-20 09:40:00|11634|11630|11623.1|11619.1|11634|11630|11623.1|11619.1|2711
1679305500000|2023-03-20 09:45:00|11621.5|11617.5|11616.8|11612.8|11624.7|11620.7|11609|11605|4750
1679305800000|2023-03-20 09:50:00|11618.4|11614.4|11627|11623|11629.3|11625.3|11618.4|11614.4|2295
1679306100000|2023-03-20 09:55:00|11626.2|11622.2|11623.1|11619.1|11626.2|11622.2|11616.8|11612.8|2447
1679306400000|2023-03-20 10:00:00|11621.5|11617.5|11624.7|11620.7|11632.5|11628.5|11621.5|11617.5|3329
1679306700000|2023-03-20 10:05:00|11626.2|11622.2|11620|11616|11627.8|11623.8|11613.7|11609.7|1909
1679307000000|2023-03-20 10:10:00|11620.8|11616.8|11616.8|11612.8|11626.2|11622.2|11613.7|11609.7|3167
1679307300000|2023-03-20 10:15:00|11615.3|11611.3|11618.4|11614.4|11620|11616|11612.2|11608.2|2585
1679307600000|2023-03-20 10:20:00|11620|11616|11613.7|11609.7|11624.7|11620.7|11613.7|11609.7|2579
1679307900000|2023-03-20 10:25:00|11612.2|11608.2|11610.6|11606.6|11612.2|11608.2|11607.5|11603.5|2433
1679308200000|2023-03-20 10:30:00|11612.2|11608.2|11607.5|11603.5|11615.3|11611.3|11604.3|11600.3|1687
1679308500000|2023-03-20 10:35:00|11604.3|11600.3|11598.1|11594.1|11604.3|11600.3|11598.1|11594.1|2986
1679308800000|2023-03-20 10:40:00|11596.5|11592.5|11588.7|11584.7|11596.5|11592.5|11587.2|11583.2|5080
1679309100000|2023-03-20 10:45:00|11591.8|11587.8|11584|11580|11595|11591|11582.5|11578.5|2702
1679309400000|2023-03-20 10:50:00|11582.5|11578.5|11580.9|11576.9|11584|11580|11577.8|11573.8|4105
1679309700000|2023-03-20 10:55:00|11582.5|11578.5|11595|11591|11596.5|11592.5|11582.5|11578.5|3198
1679310000000|2023-03-20 11:00:00|11593.4|11589.4|11612.2|11608.2|11613.7|11609.7|11588.7|11584.7|2939
1679310300000|2023-03-20 11:05:00|11611.4|11607.4|11607.5|11603.5|11612.2|11608.2|11604.3|11600.3|1881
1679310600000|2023-03-20 11:10:00|11605.9|11601.9|11609|11605|11610.6|11606.6|11604.3|11600.3|1214
1679310900000|2023-03-20 11:15:00|11609.8|11605.8|11616.8|11612.8|11620|11616|11609|11605|2179
1679311200000|2023-03-20 11:20:00|11615.3|11611.3|11610.6|11606.6|11616.8|11612.8|11605.9|11601.9|2271
1679311500000|2023-03-20 11:25:00|11609|11605|11602.8|11598.8|11615.3|11611.3|11602.8|11598.8|1483
1679311800000|2023-03-20 11:30:00|11604.3|11600.3|11596.5|11592.5|11604.3|11600.3|11595|11591|2147
1679312100000|2023-03-20 11:35:00|11598.1|11594.1|11610.6|11606.6|11610.6|11606.6|11598.1|11594.1|1333
1679312400000|2023-03-20 11:40:00|11612.2|11608.2|11613.7|11609.7|11616.8|11612.8|11607.5|11603.5|1717
1679312700000|2023-03-20 11:45:00|11615.3|11611.3|11621.5|11617.5|11627.8|11623.8|11613.7|11609.7|2934
1679313000000|2023-03-20 11:50:00|11623.1|11619.1|11610.6|11606.6|11623.1|11619.1|11609|11605|1984
1679313300000|2023-03-20 11:55:00|11613.7|11609.7|11602.8|11598.8|11613.7|11609.7|11602.8|11598.8|2544
1679313600000|2023-03-20 12:00:00|11604.3|11600.3|11602.8|11598.8|11609|11605|11602.8|11598.8|1706
1679313900000|2023-03-20 12:05:00|11601.2|11597.2|11588.7|11584.7|11602.8|11598.8|11588.7|11584.7|3455
1679314200000|2023-03-20 12:10:00|11587.2|11583.2|11577.8|11573.8|11590.3|11586.3|11576.2|11572.2|4445
1679314500000|2023-03-20 12:15:00|11579.3|11575.3|11590.3|11586.3|11593.4|11589.4|11576.2|11572.2|4315
1679314800000|2023-03-20 12:20:00|11588.7|11584.7|11570|11566|11591.8|11587.8|11570|11566|4684
1679315100000|2023-03-20 12:25:00|11571.5|11567.5|11571.5|11567.5|11573.1|11569.1|11563.7|11559.7|3993
1679315400000|2023-03-20 12:30:00|11570|11566|11568.4|11564.4|11571.5|11567.5|11565.3|11561.3|2878
1679315700000|2023-03-20 12:35:00|11566.8|11562.8|11560.6|11556.6|11568.4|11564.4|11554.3|11550.3|3739
1679316000000|2023-03-20 12:40:00|11559|11555|11552.8|11548.8|11565.3|11561.3|11551.2|11547.2|4049
1679316300000|2023-03-20 12:45:00|11551.2|11547.2|11549.7|11545.7|11557.5|11553.5|11546.5|11542.5|3539
1679316600000|2023-03-20 12:50:00|11548.1|11544.1|11546.5|11542.5|11551.2|11547.2|11540.3|11536.3|3293
1679316900000|2023-03-20 12:55:00|11545|11541|11546.5|11542.5|11548.1|11544.1|11541.8|11537.8|3461
1679317200000|2023-03-20 13:00:00|11547.3|11543.3|11563.7|11559.7|11565.3|11561.3|11547.3|11543.3|5538
1679317500000|2023-03-20 13:05:00|11562.2|11558.2|11570|11566|11573.1|11569.1|11560.6|11556.6|4308
1679317800000|2023-03-20 13:10:00|11571.5|11567.5|11570|11566|11573.1|11569.1|11566.8|11562.8|4285
1679318100000|2023-03-20 13:15:00|11568.4|11564.4|11563.7|11559.7|11573.1|11569.1|11562.2|11558.2|3231
1679318400000|2023-03-20 13:20:00|11562.2|11558.2|11573.9|11569.9|11574.7|11570.7|11562.2|11558.2|3442
1679318700000|2023-03-20 13:25:00|11574.7|11570.7|11573.1|11569.1|11579.3|11575.3|11568.4|11564.4|2769
1679319000000|2023-03-20 13:30:00|11574.7|11570.7|11560.6|11556.6|11574.7|11570.7|11552.8|11548.8|5315
1679319300000|2023-03-20 13:35:00|11559|11555|11557.5|11553.5|11570|11566|11555.9|11551.9|4994
1679319600000|2023-03-20 13:40:00|11559|11555|11555.9|11551.9|11562.2|11558.2|11552.8|11548.8|4366
1679319900000|2023-03-20 13:45:00|11554.3|11550.3|11541.8|11537.8|11554.3|11550.3|11538.7|11534.7|8289
1679320200000|2023-03-20 13:50:00|11540.3|11536.3|11534|11530|11541.8|11537.8|11527.8|11523.8|5742
1679320500000|2023-03-20 13:55:00|11535.6|11531.6|11524.7|11520.7|11538.7|11534.7|11520|11516|6313
1679320800000|2023-03-20 14:00:00|11523.1|11519.1|11520|11516|11524.7|11520.7|11518.4|11514.4|5290
1679321100000|2023-03-20 14:05:00|11521.5|11517.5|11524.7|11520.7|11526.2|11522.2|11518.4|11514.4|5407
1679321400000|2023-03-20 14:10:00|11523.1|11519.1|11526.2|11522.2|11526.2|11522.2|11512.2|11508.2|5395
1679321700000|2023-03-20 14:15:00|11527.8|11523.8|11538.7|11534.7|11540.3|11536.3|11526.2|11522.2|5571
1679322000000|2023-03-20 14:20:00|11537.2|11533.2|11529.3|11525.3|11538.7|11534.7|11527.8|11523.8|4043
1679322300000|2023-03-20 14:25:00|11530.9|11526.9|11526.2|11522.2|11534|11530|11526.2|11522.2|2183
1679322600000|2023-03-20 14:30:00|11527.8|11523.8|11537.2|11533.2|11537.2|11533.2|11526.2|11522.2|3452
1679322900000|2023-03-20 14:35:00|11535.6|11531.6|11540.3|11536.3|11540.3|11536.3|11526.2|11522.2|3356
1679323200000|2023-03-20 14:40:00|11541.8|11537.8|11537.2|11533.2|11541.8|11537.8|11532.5|11528.5|4611
1679323500000|2023-03-20 14:45:00|11538.7|11534.7|11540.3|11536.3|11541.8|11537.8|11535.6|11531.6|3237
1679323800000|2023-03-20 14:50:00|11541.8|11537.8|11541.8|11537.8|11543.4|11539.4|11534|11530|3288
1679324100000|2023-03-20 14:55:00|11540.3|11536.3|11535.6|11531.6|11545|11541|11534|11530|3540
1679324400000|2023-03-20 15:00:00|11534|11530|11524.7|11520.7|11535.6|11531.6|11524.7|11520.7|3637
1679324700000|2023-03-20 15:05:00|11523.1|11519.1|11527.8|11523.8|11532.5|11528.5|11521.5|11517.5|4361
1679325000000|2023-03-20 15:10:00|11529.3|11525.3|11532.5|11528.5|11534|11530|11527.8|11523.8|3928
1679325300000|2023-03-20 15:15:00|11530.9|11526.9|11521.5|11517.5|11537.2|11533.2|11521.5|11517.5|4620
1679325600000|2023-03-20 15:20:00|11523.1|11519.1|11516.8|11512.8|11523.1|11519.1|11515.3|11511.3|3255
1679325900000|2023-03-20 15:25:00|11515.3|11511.3|11513.7|11509.7|11515.3|11511.3|11512.2|11508.2|4769
1679326200000|2023-03-20 15:30:00|11515.3|11511.3|11510.6|11506.6|11516.8|11512.8|11509|11505|6707
1679326500000|2023-03-20 15:35:00|11509|11505|11507.5|11503.5|11512.2|11508.2|11505.9|11501.9|6405
1679326800000|2023-03-20 15:40:00|11509|11505|11507.5|11503.5|11510.6|11506.6|11501.2|11497.2|5876
1679327100000|2023-03-20 15:45:00|11506.7|11502.7|11498.1|11494.1|11509|11505|11498.1|11494.1|7023
1679327400000|2023-03-20 15:50:00|11499.7|11495.7|11501.2|11497.2|11502.8|11498.8|11493.4|11489.4|6576
1679327700000|2023-03-20 15:55:00|11499.7|11495.7|11509|11505|11509|11505|11491.8|11487.8|8494
1679328000000|2023-03-20 16:00:00|11507.5|11503.5|11512.2|11508.2|11513.7|11509.7|11501.2|11497.2|7236
1679328300000|2023-03-20 16:05:00|11513.7|11509.7|11516.8|11512.8|11521.5|11517.5|11512.2|11508.2|6292
1679328600000|2023-03-20 16:10:00|11518.4|11514.4|11518.4|11514.4|11520|11516|11512.2|11508.2|6359
1679328900000|2023-03-20 16:15:00|11516.8|11512.8|11520|11516|11523.1|11519.1|11513.7|11509.7|4820
1679329200000|2023-03-20 16:20:00|11518.4|11514.4|11520|11516|11521.5|11517.5|11512.2|11508.2|5280
1679329500000|2023-03-20 16:25:00|11518.4|11514.4|11524.7|11520.7|11529.3|11525.3|11518.4|11514.4|12770
1679329800000|2023-03-20 16:30:00|11523.1|11519.1|11513.7|11509.7|11524.7|11520.7|11513.7|11509.7|3502
1679330100000|2023-03-20 16:35:00|11512.2|11508.2|11510.6|11506.6|11513.7|11509.7|11510.6|11506.6|1942
1679330400000|2023-03-20 16:40:00|11512.2|11508.2|11518.4|11514.4|11518.4|11514.4|11512.2|11508.2|3538
1679330700000|2023-03-20 16:45:00|11516.8|11512.8|11513.7|11509.7|11518.4|11514.4|11512.2|11508.2|2019
1679331000000|2023-03-20 16:50:00|11512.2|11508.2|11512.2|11508.2|11512.2|11508.2|11507.5|11503.5|2237
1679331300000|2023-03-20 16:55:00|11510.6|11506.6|11507.5|11503.5|11512.2|11508.2|11502.8|11498.8|3641
1679331600000|2023-03-20 17:00:00|11509|11505|11509|11505|11512.2|11508.2|11507.5|11503.5|1927
1679331900000|2023-03-20 17:05:00|11507.5|11503.5|11498.1|11494.1|11509|11505|11498.1|11494.1|2674
1679332200000|2023-03-20 17:10:00|11496.5|11492.5|11493.4|11489.4|11498.1|11494.1|11491.8|11487.8|4101
1679332500000|2023-03-20 17:15:00|11491.8|11487.8|11488.7|11484.7|11493.4|11489.4|11488.7|11484.7|3709
1679332800000|2023-03-20 17:20:00|11487.2|11483.2|11484|11480|11488.7|11484.7|11484|11480|4245
1679333100000|2023-03-20 17:25:00|11482.5|11478.5|11487.2|11483.2|11487.2|11483.2|11482.5|11478.5|5401
1679333400000|2023-03-20 17:30:00|11488.7|11484.7|11490.3|11486.3|11491.8|11487.8|11487.2|11483.2|3224
1679333700000|2023-03-20 17:35:00|11491.8|11487.8|11490.3|11486.3|11493.4|11489.4|11488.7|11484.7|1152
1679334000000|2023-03-20 17:40:00|11491.8|11487.8|11491.8|11487.8|11495|11491|11488.7|11484.7|2214
1679334300000|2023-03-20 17:45:00|11493.4|11489.4|11488.7|11484.7|11493.4|11489.4|11488.7|11484.7|2806
1679334600000|2023-03-20 17:50:00|11490.3|11486.3|11491.8|11487.8|11491.8|11487.8|11485.6|11481.6|3456
1679334900000|2023-03-20 17:55:00|11493.4|11489.4|11488.7|11484.7|11495|11491|11488.7|11484.7|2201
1679335200000|2023-03-20 18:00:00|11490.3|11486.3|11487.2|11483.2|11490.3|11486.3|11482.5|11478.5|2631
1679335500000|2023-03-20 18:05:00|11488.7|11484.7|11496.5|11492.5|11498.1|11494.1|11488.7|11484.7|2105
1679335800000|2023-03-20 18:10:00|11498.1|11494.1|11499.7|11495.7|11499.7|11495.7|11493.4|11489.4|1777
1679336100000|2023-03-20 18:15:00|11501.2|11497.2|11502.8|11498.8|11504.3|11500.3|11501.2|11497.2|4100
1679336400000|2023-03-20 18:20:00|11502|11498|11498.1|11494.1|11502.8|11498.8|11496.5|11492.5|967
1679336700000|2023-03-20 18:25:00|11496.5|11492.5|11502.8|11498.8|11502.8|11498.8|11496.5|11492.5|2178
1679337000000|2023-03-20 18:30:00|11501.2|11497.2|11502.8|11498.8|11505.9|11501.9|11501.2|11497.2|3023
1679337300000|2023-03-20 18:35:00|11504.3|11500.3|11501.2|11497.2|11504.3|11500.3|11499.7|11495.7|2041
1679337600000|2023-03-20 18:40:00|11502.8|11498.8|11498.1|11494.1|11504.3|11500.3|11498.1|11494.1|3090
1679337900000|2023-03-20 18:45:00|11496.5|11492.5|11499.7|11495.7|11499.7|11495.7|11495|11491|2073
1679338200000|2023-03-20 18:50:00|11501.2|11497.2|11502.8|11498.8|11509|11505|11499.7|11495.7|2627
1679338500000|2023-03-20 18:55:00|11504.3|11500.3|11513.7|11509.7|11513.7|11509.7|11502.8|11498.8|6374
1679338800000|2023-03-20 19:00:00|11515.3|11511.3|11510.6|11506.6|11515.3|11511.3|11509|11505|3835
1679339100000|2023-03-20 19:05:00|11512.2|11508.2|11509|11505|11512.2|11508.2|11504.3|11500.3|991
1679339400000|2023-03-20 19:10:00|11507.5|11503.5|11505.9|11501.9|11512.2|11508.2|11504.3|11500.3|3615
1679339700000|2023-03-20 19:15:00|11507.5|11503.5|11505.9|11501.9|11510.6|11506.6|11505.9|11501.9|1646
1679340000000|2023-03-20 19:20:00|11507.5|11503.5|11515.3|11511.3|11515.3|11511.3|11505.9|11501.9|2352
1679340300000|2023-03-20 19:25:00|11513.7|11509.7|11515.3|11511.3|11515.3|11511.3|11510.6|11506.6|2495
1679340600000|2023-03-20 19:30:00|11516.1|11512.1|11520|11516|11523.1|11519.1|11515.3|11511.3|4409
1679340900000|2023-03-20 19:35:00|11518.4|11514.4|11516.8|11512.8|11521.5|11517.5|11515.3|11511.3|1915
1679341200000|2023-03-20 19:40:00|11518.4|11514.4|11510.6|11506.6|11518.4|11514.4|11509|11505|2269
1679341500000|2023-03-20 19:45:00|11512.2|11508.2|11509|11505|11513.7|11509.7|11509|11505|2390
1679341800000|2023-03-20 19:50:00|11507.5|11503.5|11499.7|11495.7|11509|11505|11495|11491|4587
1679342100000|2023-03-20 19:55:00|11498.1|11494.1|11505.9|11501.9|11507.5|11503.5|11498.1|11494.1|5910
1679342400000|2023-03-20 20:00:00|11504.3|11500.3|11501.2|11497.2|11505.9|11501.9|11499.7|11495.7|2933
1679342700000|2023-03-20 20:05:00|11499.7|11495.7|11501.2|11497.2|11502.8|11498.8|11498.1|11494.1|1426
1679343000000|2023-03-20 20:10:00|11500.4|11496.4|11496.5|11492.5|11501.2|11497.2|11495|11491|2518
1679343300000|2023-03-20 20:15:00|11497.3|11493.3|11501.2|11497.2|11502.8|11498.8|11496.5|11492.5|1232
1679343600000|2023-03-20 20:20:00|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|11499.7|11495.7|1360
1679343900000|2023-03-20 20:25:00|11504.3|11500.3|11505.9|11501.9|11505.9|11501.9|11502.8|11498.8|676
1679344200000|2023-03-20 20:30:00|11507.5|11503.5|11507.5|11503.5|11509|11505|11504.3|11500.3|3007
1679344500000|2023-03-20 20:35:00|11505.9|11501.9|11507.5|11503.5|11507.5|11503.5|11505.9|11501.9|1291
1679344800000|2023-03-20 20:40:00|11509|11505|11510.6|11506.6|11512.2|11508.2|11507.5|11503.5|2519
1679345100000|2023-03-20 20:45:00|11509|11505|11507.5|11503.5|11510.6|11506.6|11505.9|11501.9|1567
1679345400000|2023-03-20 20:50:00|11505.9|11501.9|11507.5|11503.5|11509|11505|11504.3|11500.3|1136
1679345700000|2023-03-20 20:55:00|11505.9|11501.9|11505.1|11501.1|11507.5|11503.5|11502.8|11498.8|1869
1679349600000|2023-03-20 22:00:00|11501.2|11497.2|11501.2|11497.2|11507.5|11503.5|11500.4|11496.4|287
1679349900000|2023-03-20 22:05:00|11502.8|11498.8|11499.7|11495.7|11505.9|11501.9|11499.7|11495.7|532
1679350200000|2023-03-20 22:10:00|11498.1|11494.1|11496.5|11492.5|11499.7|11495.7|11496.5|11492.5|137
1679350500000|2023-03-20 22:15:00|11499.7|11495.7|11490.3|11486.3|11499.7|11495.7|11490.3|11486.3|797
1679350800000|2023-03-20 22:20:00|11491.8|11487.8|11490.3|11486.3|11492.6|11488.6|11490.3|11486.3|244
1679351100000|2023-03-20 22:25:00|11491.8|11487.8|11495|11491|11495|11491|11491.8|11487.8|578
1679351400000|2023-03-20 22:30:00|11496.5|11492.5|11495|11491|11498.1|11494.1|11495|11491|432
1679351700000|2023-03-20 22:35:00|11496.5|11492.5|11501.2|11497.2|11501.2|11497.2|11496.5|11492.5|200
1679352000000|2023-03-20 22:40:00|11502.8|11498.8|11501.2|11497.2|11502.8|11498.8|11501.2|11497.2|306
1679352300000|2023-03-20 22:45:00|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|95
1679352600000|2023-03-20 22:50:00|11501.2|11497.2|11504.3|11500.3|11504.3|11500.3|11501.2|11497.2|76
1679352900000|2023-03-20 22:55:00|11503.6|11499.6|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|59
1679353200000|2023-03-20 23:00:00|11505.9|11501.9|11505.9|11501.9|11506.7|11502.7|11504.3|11500.3|247
1679353500000|2023-03-20 23:05:00|11505.1|11501.1|11505.9|11501.9|11505.9|11501.9|11504.3|11500.3|69
1679353800000|2023-03-20 23:10:00|11507.5|11503.5|11507.5|11503.5|11509|11505|11505.9|11501.9|400
1679354100000|2023-03-20 23:15:00|11505.9|11501.9|11507.5|11503.5|11507.5|11503.5|11505.9|11501.9|119
1679354400000|2023-03-20 23:20:00|11505.9|11501.9|11509|11505|11510.6|11506.6|11505.9|11501.9|331
1679354700000|2023-03-20 23:25:00|11510.6|11506.6|11510.6|11506.6|11510.6|11506.6|11509|11505|135
1679355000000|2023-03-20 23:30:00|11509|11505|11515.3|11511.3|11515.3|11511.3|11509|11505|326
1679355300000|2023-03-20 23:35:00|11516.1|11512.1|11516.8|11512.8|11520|11516|11515.3|11511.3|1123
1679355600000|2023-03-20 23:40:00|11516.1|11512.1|11515.3|11511.3|11516.8|11512.8|11512.2|11508.2|599
1679355900000|2023-03-20 23:45:00|11513.7|11509.7|11513.7|11509.7|11515.3|11511.3|11512.2|11508.2|163
1679356200000|2023-03-20 23:50:00|11512.2|11508.2|11512.2|11508.2|11512.2|11508.2|11510.6|11506.6|246
1679356500000|2023-03-20 23:55:00|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|11512.2|11508.2|183
1679356800000|2023-03-21 00:00:00|11515.3|11511.3|11521.5|11517.5|11523.1|11519.1|11515.3|11511.3|1273
1679357100000|2023-03-21 00:05:00|11522.3|11518.3|11521.5|11517.5|11523.1|11519.1|11521.5|11517.5|281
1679357400000|2023-03-21 00:10:00|11523.1|11519.1|11524.7|11520.7|11524.7|11520.7|11523.1|11519.1|517
1679357700000|2023-03-21 00:15:00|11523.1|11519.1|11521.5|11517.5|11523.1|11519.1|11518.4|11514.4|388
1679358000000|2023-03-21 00:20:00|11523.1|11519.1|11504.3|11500.3|11523.1|11519.1|11496.5|11492.5|2171
1679358300000|2023-03-21 00:25:00|11502|11498|11513.7|11509.7|11513.7|11509.7|11501.2|11497.2|1714
1679358600000|2023-03-21 00:30:00|11515.3|11511.3|11515.3|11511.3|11516.8|11512.8|11510.6|11506.6|1089
1679358900000|2023-03-21 00:35:00|11516.8|11512.8|11520|11516|11523.1|11519.1|11516.8|11512.8|1141
1679359200000|2023-03-21 00:40:00|11521.5|11517.5|11518.4|11514.4|11521.5|11517.5|11518.4|11514.4|361
1679359500000|2023-03-21 00:45:00|11519.2|11515.2|11520|11516|11520|11516|11518.4|11514.4|187
1679359800000|2023-03-21 00:50:00|11519.2|11515.2|11529.3|11525.3|11532.5|11528.5|11518.4|11514.4|646
1679360100000|2023-03-21 00:55:00|11527.8|11523.8|11527.8|11523.8|11532.5|11528.5|11526.2|11522.2|986
1679360400000|2023-03-21 01:00:00|11526.2|11522.2|11537.2|11533.2|11537.2|11533.2|11524.7|11520.7|1225
1679360700000|2023-03-21 01:05:00|11535.6|11531.6|11534|11530|11535.6|11531.6|11532.5|11528.5|580
1679361000000|2023-03-21 01:10:00|11532.5|11528.5|11529.3|11525.3|11532.5|11528.5|11527.8|11523.8|722
1679361300000|2023-03-21 01:15:00|11527.8|11523.8|11530.9|11526.9|11532.5|11528.5|11527.8|11523.8|603
1679361600000|2023-03-21 01:20:00|11529.3|11525.3|11532.5|11528.5|11532.5|11528.5|11529.3|11525.3|483
1679361900000|2023-03-21 01:25:00|11530.9|11526.9|11534|11530|11535.6|11531.6|11530.9|11526.9|439
1679362200000|2023-03-21 01:30:00|11532.5|11528.5|11532.5|11528.5|11535.6|11531.6|11532.5|11528.5|309
1679362500000|2023-03-21 01:35:00|11534|11530|11532.5|11528.5|11534|11530|11530.9|11526.9|192
1679362800000|2023-03-21 01:40:00|11531.7|11527.7|11530.9|11526.9|11532.5|11528.5|11529.3|11525.3|208
1679363100000|2023-03-21 01:45:00|11532.5|11528.5|11532.5|11528.5|11534|11530|11532.5|11528.5|187
1679363400000|2023-03-21 01:50:00|11530.9|11526.9|11529.3|11525.3|11530.9|11526.9|11527.8|11523.8|410
1679363700000|2023-03-21 01:55:00|11530.9|11526.9|11529.3|11525.3|11530.9|11526.9|11529.3|11525.3|276
1679364000000|2023-03-21 02:00:00|11527.8|11523.8|11527.8|11523.8|11529.3|11525.3|11527.8|11523.8|374
1679364300000|2023-03-21 02:05:00|11529.3|11525.3|11527.8|11523.8|11529.3|11525.3|11526.2|11522.2|327
1679364600000|2023-03-21 02:10:00|11529.3|11525.3|11530.9|11526.9|11530.9|11526.9|11527.8|11523.8|451
1679364900000|2023-03-21 02:15:00|11529.3|11525.3|11529.3|11525.3|11530.9|11526.9|11529.3|11525.3|72
1679365200000|2023-03-21 02:20:00|11527.8|11523.8|11527.8|11523.8|11529.3|11525.3|11526.2|11522.2|443
1679365500000|2023-03-21 02:25:00|11526.2|11522.2|11529.3|11525.3|11529.3|11525.3|11526.2|11522.2|337
1679365800000|2023-03-21 02:30:00|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|11529.3|11525.3|192
1679366100000|2023-03-21 02:35:00|11530.1|11526.1|11532.5|11528.5|11532.5|11528.5|11529.3|11525.3|163
1679366400000|2023-03-21 02:40:00|11534|11530|11540.3|11536.3|11540.3|11536.3|11534|11530|818
1679366700000|2023-03-21 02:45:00|11539.5|11535.5|11537.2|11533.2|11541.8|11537.8|11537.2|11533.2|474
1679367000000|2023-03-21 02:50:00|11538.7|11534.7|11537.2|11533.2|11540.3|11536.3|11535.6|11531.6|592
1679367300000|2023-03-21 02:55:00|11537.9|11533.9|11537.2|11533.2|11538.7|11534.7|11537.2|11533.2|73
1679367600000|2023-03-21 03:00:00|11537.9|11533.9|11534|11530|11537.9|11533.9|11532.5|11528.5|334
1679367900000|2023-03-21 03:05:00|11532.5|11528.5|11534|11530|11535.6|11531.6|11532.5|11528.5|299
1679368200000|2023-03-21 03:10:00|11532.5|11528.5|11534|11530|11534|11530|11530.9|11526.9|359
1679368500000|2023-03-21 03:15:00|11532.5|11528.5|11535.6|11531.6|11535.6|11531.6|11532.5|11528.5|166
1679368800000|2023-03-21 03:20:00|11534|11530|11535.6|11531.6|11535.6|11531.6|11534|11530|72
1679369100000|2023-03-21 03:25:00|11534|11530|11535.6|11531.6|11535.6|11531.6|11534|11530|102
1679369400000|2023-03-21 03:30:00|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|11535.6|11531.6|238
1679369700000|2023-03-21 03:35:00|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|11534|11530|263
1679370000000|2023-03-21 03:40:00|11537.2|11533.2|11535.6|11531.6|11537.2|11533.2|11535.6|11531.6|195
1679370300000|2023-03-21 03:45:00|11537.2|11533.2|11537.2|11533.2|11538.7|11534.7|11537.2|11533.2|77
1679370600000|2023-03-21 03:50:00|11538.7|11534.7|11537.2|11533.2|11538.7|11534.7|11537.2|11533.2|72
1679370900000|2023-03-21 03:55:00|11536.4|11532.4|11537.2|11533.2|11537.2|11533.2|11535.6|11531.6|156
1679371200000|2023-03-21 04:00:00|11535.6|11531.6|11535.6|11531.6|11537.2|11533.2|11535.6|11531.6|200
1679371500000|2023-03-21 04:05:00|11534|11530|11529.3|11525.3|11534|11530|11529.3|11525.3|557
1679371800000|2023-03-21 04:10:00|11530.9|11526.9|11532.5|11528.5|11534|11530|11530.9|11526.9|238
1679372100000|2023-03-21 04:15:00|11530.9|11526.9|11532.5|11528.5|11532.5|11528.5|11530.9|11526.9|79
1679372400000|2023-03-21 04:20:00|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|73
1679372700000|2023-03-21 04:25:00|11532.5|11528.5|11530.9|11526.9|11532.5|11528.5|11530.9|11526.9|189
1679373000000|2023-03-21 04:30:00|11529.3|11525.3|11529.3|11525.3|11530.9|11526.9|11529.3|11525.3|248
1679373300000|2023-03-21 04:35:00|11530.1|11526.1|11535.6|11531.6|11537.2|11533.2|11529.3|11525.3|357
1679373600000|2023-03-21 04:40:00|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|100
1679373900000|2023-03-21 04:45:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|236
1679374200000|2023-03-21 04:50:00|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|57
1679374500000|2023-03-21 04:55:00|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|11534|11530|370
1679374800000|2023-03-21 05:00:00|11534|11530|11538.7|11534.7|11538.7|11534.7|11534|11530|244
1679375100000|2023-03-21 05:05:00|11540.3|11536.3|11545|11541|11545|11541|11540.3|11536.3|454
1679375400000|2023-03-21 05:10:00|11544.2|11540.2|11546.5|11542.5|11548.1|11544.1|11543.4|11539.4|846
1679375700000|2023-03-21 05:15:00|11543.4|11539.4|11541.8|11537.8|11543.4|11539.4|11541.8|11537.8|879
1679376000000|2023-03-21 05:20:00|11543.4|11539.4|11541.8|11537.8|11543.4|11539.4|11540.3|11536.3|506
1679376300000|2023-03-21 05:25:00|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|11537.2|11533.2|229
1679376600000|2023-03-21 05:30:00|11538.7|11534.7|11538.7|11534.7|11540.3|11536.3|11538.7|11534.7|199
1679376900000|2023-03-21 05:35:00|11537.9|11533.9|11538.7|11534.7|11538.7|11534.7|11535.6|11531.6|200
1679377200000|2023-03-21 05:40:00|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|11538.7|11534.7|59
1679377500000|2023-03-21 05:45:00|11538.7|11534.7|11540.3|11536.3|11540.3|11536.3|11537.2|11533.2|299
1679377800000|2023-03-21 05:50:00|11541.8|11537.8|11543.4|11539.4|11545|11541|11541.8|11537.8|311
1679378100000|2023-03-21 05:55:00|11541.8|11537.8|11540.3|11536.3|11545|11541|11540.3|11536.3|153
1679378400000|2023-03-21 06:00:00|11538.7|11534.7|11537.2|11533.2|11540.3|11536.3|11537.2|11533.2|610
1679378700000|2023-03-21 06:05:00|11535.6|11531.6|11532.5|11528.5|11535.6|11531.6|11529.3|11525.3|544
1679379000000|2023-03-21 06:10:00|11534|11530|11532.5|11528.5|11534|11530|11530.9|11526.9|313
1679379300000|2023-03-21 06:15:00|11530.9|11526.9|11526.2|11522.2|11530.9|11526.9|11524.7|11520.7|643
1679379600000|2023-03-21 06:20:00|11527.8|11523.8|11527.8|11523.8|11529.3|11525.3|11527.8|11523.8|442
1679379900000|2023-03-21 06:25:00|11527|11523|11529.3|11525.3|11530.9|11526.9|11527|11523|483
1679380200000|2023-03-21 06:30:00|11527.8|11523.8|11524.7|11520.7|11529.3|11525.3|11524.7|11520.7|456
1679380500000|2023-03-21 06:35:00|11523.1|11519.1|11524.7|11520.7|11526.2|11522.2|11521.5|11517.5|1331
1679380800000|2023-03-21 06:40:00|11526.2|11522.2|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|472
1679381100000|2023-03-21 06:45:00|11526.2|11522.2|11523.1|11519.1|11526.2|11522.2|11521.5|11517.5|398
1679381400000|2023-03-21 06:50:00|11524.7|11520.7|11520|11516|11524.7|11520.7|11516.8|11512.8|765
1679381700000|2023-03-21 06:55:00|11521.5|11517.5|11516.1|11512.1|11521.5|11517.5|11515.3|11511.3|976
1679382000000|2023-03-21 07:00:00|11515.3|11511.3|11529.3|11525.3|11529.3|11525.3|11515.3|11511.3|928
1679382300000|2023-03-21 07:05:00|11530.9|11526.9|11538.7|11534.7|11543.4|11539.4|11529.3|11525.3|2230
1679382600000|2023-03-21 07:10:00|11537.2|11533.2|11534|11530|11537.2|11533.2|11524.7|11520.7|1261
1679382900000|2023-03-21 07:15:00|11532.5|11528.5|11526.2|11522.2|11535.6|11531.6|11526.2|11522.2|909
1679383200000|2023-03-21 07:20:00|11524.7|11520.7|11521.5|11517.5|11527|11523|11518.4|11514.4|1459
1679383500000|2023-03-21 07:25:00|11523.1|11519.1|11524.7|11520.7|11527.8|11523.8|11520|11516|881
1679383800000|2023-03-21 07:30:00|11526.2|11522.2|11527.8|11523.8|11540.3|11536.3|11524.7|11520.7|1687
1679384100000|2023-03-21 07:35:00|11527|11523|11529.3|11525.3|11534|11530|11526.2|11522.2|709
1679384400000|2023-03-21 07:40:00|11527.8|11523.8|11524.7|11520.7|11530.9|11526.9|11524.7|11520.7|1335
1679384700000|2023-03-21 07:45:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11518.4|11514.4|2323
1679385000000|2023-03-21 07:50:00|11524.7|11520.7|11512.2|11508.2|11527.8|11523.8|11510.6|11506.6|1725
1679385300000|2023-03-21 07:55:00|11510.6|11506.6|11495|11491|11512.2|11508.2|11495|11491|2986
1679385600000|2023-03-21 08:00:00|11496.5|11492.5|11491.8|11487.8|11504.3|11500.3|11491.8|11487.8|3266
1679385900000|2023-03-21 08:05:00|11490.3|11486.3|11488.7|11484.7|11495|11491|11488.7|11484.7|2229
1679386200000|2023-03-21 08:10:00|11491.1|11487.1|11490.3|11486.3|11491.8|11487.8|11485.6|11481.6|3196
1679386500000|2023-03-21 08:15:00|11491.8|11487.8|11493.4|11489.4|11495|11491|11490.3|11486.3|1746
1679386800000|2023-03-21 08:20:00|11495|11491|11493.4|11489.4|11498.1|11494.1|11491.8|11487.8|2138
1679387100000|2023-03-21 08:25:00|11491.8|11487.8|11509|11505|11510.6|11506.6|11491.8|11487.8|3337
1679387400000|2023-03-21 08:30:00|11507.5|11503.5|11498.1|11494.1|11507.5|11503.5|11491.8|11487.8|4041
1679387700000|2023-03-21 08:35:00|11496.5|11492.5|11496.5|11492.5|11501.2|11497.2|11495|11491|996
1679388000000|2023-03-21 08:40:00|11498.1|11494.1|11485.6|11481.6|11499.7|11495.7|11485.6|11481.6|2841
1679388300000|2023-03-21 08:45:00|11484|11480|11480.9|11476.9|11488.7|11484.7|11480.9|11476.9|3983
1679388600000|2023-03-21 08:50:00|11479.3|11475.3|11480.9|11476.9|11485.6|11481.6|11479.3|11475.3|2823
1679388900000|2023-03-21 08:55:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|2758
1679389200000|2023-03-21 09:00:00|11477.8|11473.8|11477.8|11473.8|11482.5|11478.5|11476.2|11472.2|3633
1679389500000|2023-03-21 09:05:00|11476.2|11472.2|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|1710
1679389800000|2023-03-21 09:10:00|11476.2|11472.2|11473.1|11469.1|11477.8|11473.8|11473.1|11469.1|3421
1679390100000|2023-03-21 09:15:00|11471.5|11467.5|11473.1|11469.1|11474.7|11470.7|11471.5|11467.5|3085
1679390400000|2023-03-21 09:20:00|11474.7|11470.7|11468.4|11464.4|11477.8|11473.8|11468.4|11464.4|4151
1679390700000|2023-03-21 09:25:00|11470|11466|11471.5|11467.5|11473.1|11469.1|11466.8|11462.8|3674
1679391000000|2023-03-21 09:30:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11470|11466|1216
1679391300000|2023-03-21 09:35:00|11473.1|11469.1|11474.7|11470.7|11476.2|11472.2|11471.5|11467.5|1910
1679391600000|2023-03-21 09:40:00|11476.2|11472.2|11470|11466|11476.2|11472.2|11470|11466|1957
1679391900000|2023-03-21 09:45:00|11468.4|11464.4|11465.3|11461.3|11468.4|11464.4|11463.7|11459.7|4178
1679392200000|2023-03-21 09:50:00|11463.7|11459.7|11468.4|11464.4|11468.4|11464.4|11463.7|11459.7|2799
1679392500000|2023-03-21 09:55:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|1724
1679392800000|2023-03-21 10:00:00|11468.4|11464.4|11465.3|11461.3|11468.4|11464.4|11463.7|11459.7|2842
1679393100000|2023-03-21 10:05:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11463.7|11459.7|1746
1679393400000|2023-03-21 10:10:00|11463.7|11459.7|11465.3|11461.3|11468.4|11464.4|11463.7|11459.7|1185
1679393700000|2023-03-21 10:15:00|11463.7|11459.7|11460.6|11456.6|11463.7|11459.7|11460.6|11456.6|2674
1679394000000|2023-03-21 10:20:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|2118
1679394300000|2023-03-21 10:25:00|11462.2|11458.2|11459|11455|11462.2|11458.2|11459|11455|2785
1679394600000|2023-03-21 10:30:00|11460.6|11456.6|11465.3|11461.3|11465.3|11461.3|11460.6|11456.6|4135
1679394900000|2023-03-21 10:35:00|11463.7|11459.7|11459|11455|11465.3|11461.3|11459|11455|1507
1679395200000|2023-03-21 10:40:00|11460.6|11456.6|11459|11455|11462.2|11458.2|11459|11455|2083
1679395500000|2023-03-21 10:45:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11459|11455|1767
1679395800000|2023-03-21 10:50:00|11459|11455|11460.6|11456.6|11462.2|11458.2|11457.5|11453.5|3394
1679396100000|2023-03-21 10:55:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11459|11455|2231
1679396400000|2023-03-21 11:00:00|11460.6|11456.6|11463.7|11459.7|11468.4|11464.4|11459|11455|4267
1679396700000|2023-03-21 11:05:00|11462.2|11458.2|11457.5|11453.5|11463.7|11459.7|11457.5|11453.5|2961
1679397000000|2023-03-21 11:10:00|11459|11455|11454.3|11450.3|11459|11455|11454.3|11450.3|2143
1679397300000|2023-03-21 11:15:00|11455.9|11451.9|11457.5|11453.5|11459|11455|11455.9|11451.9|2863
1679397600000|2023-03-21 11:20:00|11455.9|11451.9|11454.3|11450.3|11462.2|11458.2|11454.3|11450.3|2754
1679397900000|2023-03-21 11:25:00|11452.8|11448.8|11457.5|11453.5|11457.5|11453.5|11452.8|11448.8|4001
1679398200000|2023-03-21 11:30:00|11455.9|11451.9|11454.3|11450.3|11457.5|11453.5|11451.2|11447.2|3460
1679398500000|2023-03-21 11:35:00|11452.8|11448.8|11446.5|11442.5|11452.8|11448.8|11446.5|11442.5|5538
1679398800000|2023-03-21 11:40:00|11445|11441|11452.8|11448.8|11452.8|11448.8|11445|11441|5016
1679399100000|2023-03-21 11:45:00|11451.2|11447.2|11451.2|11447.2|11454.3|11450.3|11451.2|11447.2|1441
1679399400000|2023-03-21 11:50:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11446.5|11442.5|2746
1679399700000|2023-03-21 11:55:00|11449.7|11445.7|11440.3|11436.3|11451.2|11447.2|11438.7|11434.7|7328
1679400000000|2023-03-21 12:00:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|3771
1679400300000|2023-03-21 12:05:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11437.2|11433.2|3890
1679400600000|2023-03-21 12:10:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11432.5|11428.5|5890
1679400900000|2023-03-21 12:15:00|11441.8|11437.8|11434|11430|11441.8|11437.8|11432.5|11428.5|7915
1679401200000|2023-03-21 12:20:00|11435.6|11431.6|11435.6|11431.6|11438.7|11434.7|11432.5|11428.5|5027
1679401500000|2023-03-21 12:25:00|11434|11430|11429.3|11425.3|11435.6|11431.6|11429.3|11425.3|4048
1679401800000|2023-03-21 12:30:00|11430.9|11426.9|11438.7|11434.7|11438.7|11434.7|11430.9|11426.9|4802
1679402100000|2023-03-21 12:35:00|11437.2|11433.2|11441.8|11437.8|11449.7|11445.7|11435.6|11431.6|5517
1679402400000|2023-03-21 12:40:00|11440.3|11436.3|11446.5|11442.5|11448.1|11444.1|11440.3|11436.3|3911
1679402700000|2023-03-21 12:45:00|11445|11441|11432.5|11428.5|11445|11441|11432.5|11428.5|5278
1679403000000|2023-03-21 12:50:00|11434|11430|11430.9|11426.9|11437.2|11433.2|11430.9|11426.9|4125
1679403300000|2023-03-21 12:55:00|11429.3|11425.3|11427.8|11423.8|11430.9|11426.9|11424.7|11420.7|6883
1679403600000|2023-03-21 13:00:00|11429.3|11425.3|11430.9|11426.9|11432.5|11428.5|11427.8|11423.8|4636
1679403900000|2023-03-21 13:05:00|11429.3|11425.3|11430.9|11426.9|11434|11430|11429.3|11425.3|2766
1679404200000|2023-03-21 13:10:00|11431.7|11427.7|11423.1|11419.1|11432.5|11428.5|11421.5|11417.5|5438
1679404500000|2023-03-21 13:15:00|11424.7|11420.7|11426.2|11422.2|11432.5|11428.5|11424.7|11420.7|4743
1679404800000|2023-03-21 13:20:00|11427.8|11423.8|11426.2|11422.2|11430.9|11426.9|11426.2|11422.2|6992
1679405100000|2023-03-21 13:25:00|11427.8|11423.8|11437.2|11433.2|11437.2|11433.2|11424.7|11420.7|4952
1679405400000|2023-03-21 13:30:00|11435.6|11431.6|11429.3|11425.3|11438.7|11434.7|11427.8|11423.8|4187
1679405700000|2023-03-21 13:35:00|11430.9|11426.9|11423.1|11419.1|11430.9|11426.9|11423.1|11419.1|4059
1679406000000|2023-03-21 13:40:00|11424.7|11420.7|11421.5|11417.5|11426.2|11422.2|11421.5|11417.5|5254
1679406300000|2023-03-21 13:45:00|11423.1|11419.1|11426.2|11422.2|11426.2|11422.2|11421.5|11417.5|4009
1679406600000|2023-03-21 13:50:00|11424.7|11420.7|11424.7|11420.7|11426.2|11422.2|11421.5|11417.5|3241
1679406900000|2023-03-21 13:55:00|11423.1|11419.1|11427.8|11423.8|11430.9|11426.9|11423.1|11419.1|4376
1679407200000|2023-03-21 14:00:00|11426.2|11422.2|11423.1|11419.1|11427.8|11423.8|11421.5|11417.5|8625
1679407500000|2023-03-21 14:05:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11418.4|11414.4|6210
1679407800000|2023-03-21 14:10:00|11424.7|11420.7|11430.9|11426.9|11430.9|11426.9|11423.1|11419.1|5125
1679408100000|2023-03-21 14:15:00|11429.3|11425.3|11434|11430|11435.6|11431.6|11429.3|11425.3|8845
1679408400000|2023-03-21 14:20:00|11435.6|11431.6|11441.8|11437.8|11443.4|11439.4|11434|11430|12150
1679408700000|2023-03-21 14:25:00|11443.4|11439.4|11441.8|11437.8|11454.3|11450.3|11441.8|11437.8|9225
1679409000000|2023-03-21 14:30:00|11443.4|11439.4|11441.8|11437.8|11445|11441|11438.7|11434.7|4033
1679409300000|2023-03-21 14:35:00|11442.6|11438.6|11448.1|11444.1|11451.2|11447.2|11441.8|11437.8|5623
1679409600000|2023-03-21 14:40:00|11449.7|11445.7|11452.8|11448.8|11454.3|11450.3|11441.8|11437.8|5593
1679409900000|2023-03-21 14:45:00|11451.2|11447.2|11443.4|11439.4|11452.8|11448.8|11441.8|11437.8|3952
1679410200000|2023-03-21 14:50:00|11445|11441|11459|11455|11459|11455|11443.4|11439.4|7655
1679410500000|2023-03-21 14:55:00|11457.5|11453.5|11460.6|11456.6|11463.7|11459.7|11454.3|11450.3|4690
1679410800000|2023-03-21 15:00:00|11462.2|11458.2|11459|11455|11466.8|11462.8|11459|11455|6621
1679411100000|2023-03-21 15:05:00|11457.5|11453.5|11459|11455|11463.7|11459.7|11452.8|11448.8|5613
1679411400000|2023-03-21 15:10:00|11457.5|11453.5|11448.1|11444.1|11459|11455|11448.1|11444.1|4295
1679411700000|2023-03-21 15:15:00|11446.5|11442.5|11445|11441|11448.1|11444.1|11443.4|11439.4|4448
1679412000000|2023-03-21 15:20:00|11446.5|11442.5|11443.4|11439.4|11448.1|11444.1|11441.8|11437.8|2908
1679412300000|2023-03-21 15:25:00|11445|11441|11440.3|11436.3|11445|11441|11440.3|11436.3|4281
1679412600000|2023-03-21 15:30:00|11441.8|11437.8|11434|11430|11443.4|11439.4|11432.5|11428.5|5009
1679412900000|2023-03-21 15:35:00|11435.6|11431.6|11434|11430|11437.2|11433.2|11430.9|11426.9|4213
1679413200000|2023-03-21 15:40:00|11432.5|11428.5|11437.2|11433.2|11438.7|11434.7|11432.5|11428.5|3381
1679413500000|2023-03-21 15:45:00|11438.7|11434.7|11435.6|11431.6|11438.7|11434.7|11434|11430|2167
1679413800000|2023-03-21 15:50:00|11437.2|11433.2|11434|11430|11437.2|11433.2|11434|11430|2733
1679414100000|2023-03-21 15:55:00|11435.6|11431.6|11434|11430|11437.2|11433.2|11432.5|11428.5|2455
1679414400000|2023-03-21 16:00:00|11435.6|11431.6|11441.8|11437.8|11443.4|11439.4|11434|11430|5103
1679414700000|2023-03-21 16:05:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11438.7|11434.7|1921
1679415000000|2023-03-21 16:10:00|11443.4|11439.4|11440.3|11436.3|11445|11441|11438.7|11434.7|3145
1679415300000|2023-03-21 16:15:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11438.7|11434.7|1945
1679415600000|2023-03-21 16:20:00|11441.8|11437.8|11440.3|11436.3|11443.4|11439.4|11437.2|11433.2|1935
1679415900000|2023-03-21 16:25:00|11441.8|11437.8|11437.2|11433.2|11443.4|11439.4|11437.2|11433.2|1949
1679416200000|2023-03-21 16:30:00|11435.6|11431.6|11438.7|11434.7|11438.7|11434.7|11434|11430|3022
1679416500000|2023-03-21 16:35:00|11437.2|11433.2|11434|11430|11438.7|11434.7|11432.5|11428.5|1945
1679416800000|2023-03-21 16:40:00|11435.6|11431.6|11440.3|11436.3|11440.3|11436.3|11434|11430|3186
1679417100000|2023-03-21 16:45:00|11441.8|11437.8|11432.5|11428.5|11441.8|11437.8|11430.9|11426.9|1442
1679417400000|2023-03-21 16:50:00|11434|11430|11435.6|11431.6|11435.6|11431.6|11432.5|11428.5|3179
1679417700000|2023-03-21 16:55:00|11434|11430|11435.6|11431.6|11437.2|11433.2|11434|11430|2358
1679418000000|2023-03-21 17:00:00|11437.2|11433.2|11438.7|11434.7|11438.7|11434.7|11434.8|11430.8|3305
1679418300000|2023-03-21 17:05:00|11437.2|11433.2|11438.7|11434.7|11440.3|11436.3|11432.5|11428.5|6262
1679418600000|2023-03-21 17:10:00|11437.2|11433.2|11429.3|11425.3|11437.2|11433.2|11429.3|11425.3|2305
1679418900000|2023-03-21 17:15:00|11430.1|11426.1|11434|11430|11435.6|11431.6|11430.1|11426.1|2675
1679419200000|2023-03-21 17:20:00|11432.5|11428.5|11429.3|11425.3|11432.5|11428.5|11427.8|11423.8|4486
1679419500000|2023-03-21 17:25:00|11427.8|11423.8|11423.1|11419.1|11429.3|11425.3|11423.1|11419.1|3175
1679419800000|2023-03-21 17:30:00|11424.7|11420.7|11427.8|11423.8|11427.8|11423.8|11423.1|11419.1|3004
1679420100000|2023-03-21 17:35:00|11429.3|11425.3|11430.9|11426.9|11432.5|11428.5|11427.8|11423.8|1805
1679420400000|2023-03-21 17:40:00|11429.3|11425.3|11424.7|11420.7|11429.3|11425.3|11424.7|11420.7|2825
1679420700000|2023-03-21 17:45:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|2087
1679421000000|2023-03-21 17:50:00|11421.5|11417.5|11423.1|11419.1|11426.2|11422.2|11421.5|11417.5|2775
1679421300000|2023-03-21 17:55:00|11424.7|11420.7|11429.3|11425.3|11429.3|11425.3|11423.1|11419.1|3021
1679421600000|2023-03-21 18:00:00|11430.9|11426.9|11429.3|11425.3|11432.5|11428.5|11429.3|11425.3|2373
1679421900000|2023-03-21 18:05:00|11427.8|11423.8|11426.2|11422.2|11429.3|11425.3|11426.2|11422.2|2128
1679422200000|2023-03-21 18:10:00|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|11423.1|11419.1|925
1679422500000|2023-03-21 18:15:00|11423.1|11419.1|11421.5|11417.5|11424.7|11420.7|11421.5|11417.5|1421
1679422800000|2023-03-21 18:20:00|11420|11416|11418.4|11414.4|11421.5|11417.5|11418.4|11414.4|2173
1679423100000|2023-03-21 18:25:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|3871
1679423400000|2023-03-21 18:30:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|1524
1679423700000|2023-03-21 18:35:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|1346
1679424000000|2023-03-21 18:40:00|11412.2|11408.2|11409|11405|11413.7|11409.7|11409|11405|2587
1679424300000|2023-03-21 18:45:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11409|11405|5926
1679424600000|2023-03-21 18:50:00|11410.6|11406.6|11416.8|11412.8|11418.4|11414.4|11409|11405|9929
1679424900000|2023-03-21 18:55:00|11417.6|11413.6|11415.3|11411.3|11420|11416|11413.7|11409.7|7148
1679425200000|2023-03-21 19:00:00|11416.8|11412.8|11418.4|11414.4|11420|11416|11415.3|11411.3|3897
1679425500000|2023-03-21 19:05:00|11420|11416|11420|11416|11420|11416|11418.4|11414.4|771
1679425800000|2023-03-21 19:10:00|11418.4|11414.4|11426.2|11422.2|11427.8|11423.8|11418.4|11414.4|18822
1679426100000|2023-03-21 19:15:00|11424.7|11420.7|11423.1|11419.1|11427.8|11423.8|11423.1|11419.1|2289
1679426400000|2023-03-21 19:20:00|11421.5|11417.5|11420|11416|11424.7|11420.7|11420|11416|796
1679426700000|2023-03-21 19:25:00|11421.5|11417.5|11423.1|11419.1|11424.7|11420.7|11421.5|11417.5|2112
1679427000000|2023-03-21 19:30:00|11421.5|11417.5|11420|11416|11424.7|11420.7|11418.4|11414.4|1531
1679427300000|2023-03-21 19:35:00|11418.4|11414.4|11413.7|11409.7|11420|11416|11413.7|11409.7|1767
1679427600000|2023-03-21 19:40:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11412.2|11408.2|1409
1679427900000|2023-03-21 19:45:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|1195
1679428200000|2023-03-21 19:50:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|1953
1679428500000|2023-03-21 19:55:00|11416.8|11412.8|11418.4|11414.4|11421.5|11417.5|11415.3|11411.3|3005
1679428800000|2023-03-21 20:00:00|11420|11416|11421.5|11417.5|11423.1|11419.1|11420|11416|4212
1679429100000|2023-03-21 20:05:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|1000
1679429400000|2023-03-21 20:10:00|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|11421.5|11417.5|1963
1679429700000|2023-03-21 20:15:00|11423.1|11419.1|11424.7|11420.7|11424.7|11420.7|11421.5|11417.5|2209
1679430000000|2023-03-21 20:20:00|11423.9|11419.9|11420|11416|11424.7|11420.7|11420|11416|1247
1679430300000|2023-03-21 20:25:00|11418.4|11414.4|11415.3|11411.3|11420|11416|11415.3|11411.3|1739
1679430600000|2023-03-21 20:30:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|2088
1679430900000|2023-03-21 20:35:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|1658
1679431200000|2023-03-21 20:40:00|11413.7|11409.7|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|1192
1679431500000|2023-03-21 20:45:00|11416.8|11412.8|11413.7|11409.7|11416.8|11412.8|11413.7|11409.7|1925
1679431800000|2023-03-21 20:50:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|1411
1679432100000|2023-03-21 20:55:00|11413.7|11409.7|11412.2|11408.2|11415.3|11411.3|11412.2|11408.2|2513
1679436000000|2023-03-21 22:00:00|11415.3|11411.3|11416.8|11412.8|11419.2|11415.2|11415.3|11411.3|1694
1679436300000|2023-03-21 22:05:00|11418.4|11414.4|11418.4|11414.4|11419.2|11415.2|11418.4|11414.4|288
1679436600000|2023-03-21 22:10:00|11420|11416|11420|11416|11420|11416|11420|11416|258
1679436900000|2023-03-21 22:15:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11418.4|11414.4|332
1679437200000|2023-03-21 22:20:00|11417.6|11413.6|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|224
1679437500000|2023-03-21 22:25:00|11419.2|11415.2|11418.4|11414.4|11419.2|11415.2|11416.8|11412.8|253
1679437800000|2023-03-21 22:30:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|212
1679438100000|2023-03-21 22:35:00|||||||||478
1679438400000|2023-03-21 22:40:00|11415.3|11411.3|11418.4|11414.4|11418.4|11414.4|11415.3|11411.3|184
1679438700000|2023-03-21 22:45:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|126
1679439000000|2023-03-21 22:50:00|11417.6|11413.6|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|78
1679439300000|2023-03-21 22:55:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|244
1679439600000|2023-03-21 23:00:00|11420|11416|11416.8|11412.8|11420|11416|11416.8|11412.8|441
1679439900000|2023-03-21 23:05:00|||||||||32
1679440200000|2023-03-21 23:10:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|131
1679440500000|2023-03-21 23:15:00|11420|11416|11421.5|11417.5|11423.1|11419.1|11420|11416|590
1679440800000|2023-03-21 23:20:00|11423.1|11419.1|11424.7|11420.7|11426.2|11422.2|11421.5|11417.5|514
1679441100000|2023-03-21 23:25:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|165
1679441400000|2023-03-21 23:30:00|11424.7|11420.7|11424.7|11420.7|11426.2|11422.2|11423.1|11419.1|327
1679441700000|2023-03-21 23:35:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11421.5|11417.5|291
1679442000000|2023-03-21 23:40:00|11421.5|11417.5|11418.4|11414.4|11421.5|11417.5|11418.4|11414.4|701
1679442300000|2023-03-21 23:45:00|11420|11416|11420|11416|11421.5|11417.5|11420|11416|618
1679442600000|2023-03-21 23:50:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|1304
1679442900000|2023-03-21 23:55:00|11420|11416|11415.3|11411.3|11421.5|11417.5|11415.3|11411.3|731
1679443200000|2023-03-22 00:00:00|11416.8|11412.8|11424.7|11420.7|11424.7|11420.7|11416.8|11412.8|821
1679443500000|2023-03-22 00:05:00|11425.4|11421.4|11423.1|11419.1|11426.2|11422.2|11418.4|11414.4|1791
1679443800000|2023-03-22 00:10:00|11423.9|11419.9|11423.1|11419.1|11423.9|11419.9|11423.1|11419.1|297
1679444100000|2023-03-22 00:15:00|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|11423.1|11419.1|861
1679444400000|2023-03-22 00:20:00|11426.2|11422.2|11423.1|11419.1|11426.2|11422.2|11423.1|11419.1|502
1679444700000|2023-03-22 00:25:00|11424.7|11420.7|11424.7|11420.7|11426.2|11422.2|11423.1|11419.1|483
1679445000000|2023-03-22 00:30:00|11426.2|11422.2|11424.7|11420.7|11426.2|11422.2|11423.1|11419.1|707
1679445300000|2023-03-22 00:35:00|11423.1|11419.1|11424.7|11420.7|11424.7|11420.7|11421.5|11417.5|628
1679445600000|2023-03-22 00:40:00|11423.1|11419.1|11424.7|11420.7|11424.7|11420.7|11423.1|11419.1|368
1679445900000|2023-03-22 00:45:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|1111
1679446200000|2023-03-22 00:50:00|11423.1|11419.1|11426.2|11422.2|11426.2|11422.2|11423.1|11419.1|351
1679446500000|2023-03-22 00:55:00|11427.8|11423.8|11424.7|11420.7|11427.8|11423.8|11424.7|11420.7|473
1679446800000|2023-03-22 01:00:00|11426.2|11422.2|11430.9|11426.9|11431.7|11427.7|11426.2|11422.2|939
1679447100000|2023-03-22 01:05:00|11429.3|11425.3|11434|11430|11434|11430|11426.2|11422.2|1167
1679447400000|2023-03-22 01:10:00|11432.5|11428.5|11432.5|11428.5|11434|11430|11432.5|11428.5|931
1679447700000|2023-03-22 01:15:00|11434|11430|11432.5|11428.5|11434|11430|11431.7|11427.7|623
1679448000000|2023-03-22 01:20:00|11430.9|11426.9|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|252
1679448300000|2023-03-22 01:25:00|11434|11430|11429.3|11425.3|11434|11430|11427.8|11423.8|1267
1679448600000|2023-03-22 01:30:00|11427.8|11423.8|11432.5|11428.5|11432.5|11428.5|11427.8|11423.8|405
1679448900000|2023-03-22 01:35:00|||||||||292
1679449200000|2023-03-22 01:40:00|11430.9|11426.9|11429.3|11425.3|11430.9|11426.9|11427.8|11423.8|586
1679449500000|2023-03-22 01:45:00|11430.9|11426.9|11426.2|11422.2|11430.9|11426.9|11424.7|11420.7|639
1679449800000|2023-03-22 01:50:00|11427.8|11423.8|11426.2|11422.2|11429.3|11425.3|11426.2|11422.2|694
1679450100000|2023-03-22 01:55:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11424.7|11420.7|721
1679450400000|2023-03-22 02:00:00|11424.7|11420.7|11429.3|11425.3|11429.3|11425.3|11424.7|11420.7|743
1679450700000|2023-03-22 02:05:00|11427.8|11423.8|11427.8|11423.8|11429.3|11425.3|11427.8|11423.8|280
1679451000000|2023-03-22 02:10:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|235
1679451300000|2023-03-22 02:15:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|147
1679451600000|2023-03-22 02:20:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|84
1679451900000|2023-03-22 02:25:00|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|634
1679452200000|2023-03-22 02:30:00|11427.8|11423.8|11429.3|11425.3|11430.9|11426.9|11427.8|11423.8|292
1679452500000|2023-03-22 02:35:00|11430.9|11426.9|11432.5|11428.5|11432.5|11428.5|11429.3|11425.3|425
1679452800000|2023-03-22 02:40:00|11434|11430|11437.2|11433.2|11438.7|11434.7|11434|11430|1621
1679453100000|2023-03-22 02:45:00|11434|11430|11437.2|11433.2|11437.2|11433.2|11432.5|11428.5|1553
1679453400000|2023-03-22 02:50:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11432.5|11428.5|459
1679453700000|2023-03-22 02:55:00|11435.6|11431.6|11438.7|11434.7|11438.7|11434.7|11435.6|11431.6|1686
1679454000000|2023-03-22 03:00:00|11437.2|11433.2|11434|11430|11437.2|11433.2|11432.5|11428.5|376
1679454300000|2023-03-22 03:05:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11434|11430|199
1679454600000|2023-03-22 03:10:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11434|11430|230
1679454900000|2023-03-22 03:15:00|11432.5|11428.5|11434|11430|11434|11430|11432.5|11428.5|183
1679455200000|2023-03-22 03:20:00|11432.5|11428.5|11437.2|11433.2|11437.2|11433.2|11432.5|11428.5|542
1679455500000|2023-03-22 03:25:00|11435.6|11431.6|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|339
1679455800000|2023-03-22 03:30:00|11438.7|11434.7|11437.2|11433.2|11440.3|11436.3|11437.2|11433.2|875
1679456100000|2023-03-22 03:35:00|11436.4|11432.4|11434|11430|11437.2|11433.2|11434|11430|86
1679456400000|2023-03-22 03:40:00|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|11434|11430|154
1679456700000|2023-03-22 03:45:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|203
1679457000000|2023-03-22 03:50:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|138
1679457300000|2023-03-22 03:55:00|11437.2|11433.2|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|220
1679457600000|2023-03-22 04:00:00|11434|11430|11432.5|11428.5|11435.6|11431.6|11432.5|11428.5|476
1679457900000|2023-03-22 04:05:00|11434|11430|11434|11430|11434|11430|11434|11430|52
1679458200000|2023-03-22 04:10:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11434|11430|280
1679458500000|2023-03-22 04:15:00|11434.8|11430.8|11437.2|11433.2|11437.2|11433.2|11434.8|11430.8|469
1679458800000|2023-03-22 04:20:00|11438.7|11434.7|11435.6|11431.6|11438.7|11434.7|11435.6|11431.6|344
1679459100000|2023-03-22 04:25:00|11434|11430|11432.5|11428.5|11435.6|11431.6|11432.5|11428.5|204
1679459400000|2023-03-22 04:30:00|11430.9|11426.9|11430.9|11426.9|11430.9|11426.9|11429.3|11425.3|730
1679459700000|2023-03-22 04:35:00|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|539
1679460000000|2023-03-22 04:40:00|11430.9|11426.9|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|215
1679460300000|2023-03-22 04:45:00|11429.3|11425.3|11427.8|11423.8|11429.3|11425.3|11426.2|11422.2|334
1679460600000|2023-03-22 04:50:00|11426.2|11422.2|11429.3|11425.3|11429.3|11425.3|11426.2|11422.2|268
1679460900000|2023-03-22 04:55:00|11427.8|11423.8|11423.1|11419.1|11427.8|11423.8|11423.1|11419.1|399
1679461200000|2023-03-22 05:00:00|11424.7|11420.7|11421.5|11417.5|11426.2|11422.2|11421.5|11417.5|757
1679461500000|2023-03-22 05:05:00|11420|11416|11421.5|11417.5|11424.7|11420.7|11420|11416|624
1679461800000|2023-03-22 05:10:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|378
1679462100000|2023-03-22 05:15:00|11421.5|11417.5|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|419
1679462400000|2023-03-22 05:20:00|11427.8|11423.8|11423.1|11419.1|11427.8|11423.8|11423.1|11419.1|860
1679462700000|2023-03-22 05:25:00|11424.7|11420.7|11429.3|11425.3|11430.9|11426.9|11423.1|11419.1|1281
1679463000000|2023-03-22 05:30:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11426.2|11422.2|389
1679463300000|2023-03-22 05:35:00|11427.8|11423.8|11429.3|11425.3|11434|11430|11427.8|11423.8|355
1679463600000|2023-03-22 05:40:00|11427.8|11423.8|11429.3|11425.3|11430.9|11426.9|11427.8|11423.8|377
1679463900000|2023-03-22 05:45:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|240
1679464200000|2023-03-22 05:50:00|11429.3|11425.3|11430.9|11426.9|11430.9|11426.9|11427.8|11423.8|461
1679464500000|2023-03-22 05:55:00|11429.3|11425.3|11432.5|11428.5|11432.5|11428.5|11429.3|11425.3|198
1679464800000|2023-03-22 06:00:00|11434|11430|11434|11430|11434|11430|11430.9|11426.9|482
1679465100000|2023-03-22 06:05:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11434|11430|587
1679465400000|2023-03-22 06:10:00|11437.2|11433.2|11432.5|11428.5|11437.2|11433.2|11432.5|11428.5|271
1679465700000|2023-03-22 06:15:00|11430.9|11426.9|11434|11430|11434|11430|11430.9|11426.9|164
1679466000000|2023-03-22 06:20:00|11435.6|11431.6|11432.5|11428.5|11437.2|11433.2|11432.5|11428.5|351
1679466300000|2023-03-22 06:25:00|11433.3|11429.3|11437.2|11433.2|11437.2|11433.2|11432.5|11428.5|486
1679466600000|2023-03-22 06:30:00|11435.6|11431.6|11438.7|11434.7|11438.7|11434.7|11435.6|11431.6|464
1679466900000|2023-03-22 06:35:00|11437.2|11433.2|11441.8|11437.8|11441.8|11437.8|11437.2|11433.2|390
1679467200000|2023-03-22 06:40:00|11443.4|11439.4|11438.7|11434.7|11443.4|11439.4|11437.2|11433.2|825
1679467500000|2023-03-22 06:45:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|1150
1679467800000|2023-03-22 06:50:00|11441.8|11437.8|11438.7|11434.7|11441.8|11437.8|11438.7|11434.7|911
1679468100000|2023-03-22 06:55:00|11440.3|11436.3|11445|11441|11446.5|11442.5|11440.3|11436.3|1856
1679468400000|2023-03-22 07:00:00|11443.4|11439.4|11424.7|11420.7|11443.4|11439.4|11423.1|11419.1|3924
1679468700000|2023-03-22 07:05:00|11423.1|11419.1|11424.7|11420.7|11426.2|11422.2|11421.5|11417.5|2787
1679469000000|2023-03-22 07:10:00|11423.1|11419.1|11426.2|11422.2|11430.9|11426.9|11423.1|11419.1|1840
1679469300000|2023-03-22 07:15:00|11427.8|11423.8|11427.8|11423.8|11432.5|11428.5|11426.2|11422.2|735
1679469600000|2023-03-22 07:20:00|11429.3|11425.3|11424.7|11420.7|11430.9|11426.9|11423.1|11419.1|811
1679469900000|2023-03-22 07:25:00|11426.2|11422.2|11421.5|11417.5|11426.2|11422.2|11415.3|11411.3|3635
1679470200000|2023-03-22 07:30:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11416.8|11412.8|2146
1679470500000|2023-03-22 07:35:00|11424.7|11420.7|11421.5|11417.5|11426.2|11422.2|11421.5|11417.5|1893
1679470800000|2023-03-22 07:40:00|11423.1|11419.1|11423.1|11419.1|11426.2|11422.2|11421.5|11417.5|740
1679471100000|2023-03-22 07:45:00|11424.7|11420.7|11424.7|11420.7|11430.9|11426.9|11424.7|11420.7|1710
1679471400000|2023-03-22 07:50:00|11426.2|11422.2|11434|11430|11435.6|11431.6|11426.2|11422.2|1351
1679471700000|2023-03-22 07:55:00|11435.6|11431.6|11429.3|11425.3|11435.6|11431.6|11427.8|11423.8|1978
1679472000000|2023-03-22 08:00:00|11427.8|11423.8|11430.9|11426.9|11432.5|11428.5|11423.1|11419.1|2173
1679472300000|2023-03-22 08:05:00|11429.3|11425.3|11423.1|11419.1|11435.6|11431.6|11423.1|11419.1|2328
1679472600000|2023-03-22 08:10:00|11421.5|11417.5|11429.3|11425.3|11430.9|11426.9|11421.5|11417.5|1848
1679472900000|2023-03-22 08:15:00|11430.9|11426.9|11435.6|11431.6|11435.6|11431.6|11427.8|11423.8|2102
1679473200000|2023-03-22 08:20:00|11437.2|11433.2|11432.5|11428.5|11438.7|11434.7|11432.5|11428.5|1442
1679473500000|2023-03-22 08:25:00|11430.9|11426.9|11434|11430|11435.6|11431.6|11429.3|11425.3|1439
1679473800000|2023-03-22 08:30:00|11435.6|11431.6|11435.6|11431.6|11441.8|11437.8|11434|11430|2141
1679474100000|2023-03-22 08:35:00|11434|11430|11435.6|11431.6|11438.7|11434.7|11430.9|11426.9|1668
1679474400000|2023-03-22 08:40:00|11437.2|11433.2|11426.2|11422.2|11437.2|11433.2|11426.2|11422.2|1500
1679474700000|2023-03-22 08:45:00|11427.8|11423.8|11430.9|11426.9|11432.5|11428.5|11427.8|11423.8|1620
1679475000000|2023-03-22 08:50:00|11432.5|11428.5|11438.7|11434.7|11438.7|11434.7|11430.9|11426.9|1698
1679475300000|2023-03-22 08:55:00|11437.2|11433.2|11432.5|11428.5|11438.7|11434.7|11429.3|11425.3|1805
1679475600000|2023-03-22 09:00:00|11430.9|11426.9|11432.5|11428.5|11437.2|11433.2|11430.9|11426.9|1136
1679475900000|2023-03-22 09:05:00|11434|11430|11437.2|11433.2|11437.2|11433.2|11432.5|11428.5|1023
1679476200000|2023-03-22 09:10:00|11435.6|11431.6|11438.7|11434.7|11438.7|11434.7|11434|11430|465
1679476500000|2023-03-22 09:15:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11437.2|11433.2|996
1679476800000|2023-03-22 09:20:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|1872
1679477100000|2023-03-22 09:25:00|11440.3|11436.3|11435.6|11431.6|11441.8|11437.8|11435.6|11431.6|1441
1679477400000|2023-03-22 09:30:00|11434|11430|11437.2|11433.2|11440.3|11436.3|11434|11430|1377
1679477700000|2023-03-22 09:35:00|11435.6|11431.6|11432.5|11428.5|11437.2|11433.2|11430.9|11426.9|1114
1679478000000|2023-03-22 09:40:00|11430.9|11426.9|11435.6|11431.6|11437.2|11433.2|11430.9|11426.9|816
1679478300000|2023-03-22 09:45:00|11437.2|11433.2|11440.3|11436.3|11440.3|11436.3|11435.6|11431.6|892
1679478600000|2023-03-22 09:50:00|11438.7|11434.7|11440.3|11436.3|11441.8|11437.8|11437.2|11433.2|1023
1679478900000|2023-03-22 09:55:00|11441.8|11437.8|11438.7|11434.7|11441.8|11437.8|11437.2|11433.2|1691
1679479200000|2023-03-22 10:00:00|11440.3|11436.3|11440.3|11436.3|11445|11441|11438.7|11434.7|1716
1679479500000|2023-03-22 10:05:00|11441.8|11437.8|11432.5|11428.5|11441.8|11437.8|11432.5|11428.5|1250
1679479800000|2023-03-22 10:10:00|11430.9|11426.9|11430.9|11426.9|11432.5|11428.5|11426.2|11422.2|2476
1679480100000|2023-03-22 10:15:00|11432.5|11428.5|11426.2|11422.2|11432.5|11428.5|11426.2|11422.2|741
1679480400000|2023-03-22 10:20:00|11427.8|11423.8|11427.8|11423.8|11432.5|11428.5|11426.2|11422.2|739
1679480700000|2023-03-22 10:25:00|11429.3|11425.3|11427.8|11423.8|11429.3|11425.3|11426.2|11422.2|515
1679481000000|2023-03-22 10:30:00|11426.2|11422.2|11421.5|11417.5|11427.8|11423.8|11421.5|11417.5|954
1679481300000|2023-03-22 10:35:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11418.4|11414.4|2987
1679481600000|2023-03-22 10:40:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11420|11416|1232
1679481900000|2023-03-22 10:45:00|11423.1|11419.1|11420|11416|11423.1|11419.1|11418.4|11414.4|649
1679482200000|2023-03-22 10:50:00|11421.5|11417.5|11424.7|11420.7|11424.7|11420.7|11421.5|11417.5|1357
1679482500000|2023-03-22 10:55:00|11423.1|11419.1|11418.4|11414.4|11426.2|11422.2|11418.4|11414.4|1261
1679482800000|2023-03-22 11:00:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11416.8|11412.8|1976
1679483100000|2023-03-22 11:05:00|11420|11416|11420|11416|11421.5|11417.5|11416.8|11412.8|928
1679483400000|2023-03-22 11:10:00|11421.5|11417.5|11415.3|11411.3|11421.5|11417.5|11415.3|11411.3|562
1679483700000|2023-03-22 11:15:00|11416.8|11412.8|11409|11405|11416.8|11412.8|11407.5|11403.5|5202
1679484000000|2023-03-22 11:20:00|11410.6|11406.6|11409|11405|11412.2|11408.2|11405.9|11401.9|2980
1679484300000|2023-03-22 11:25:00|11407.5|11403.5|11409|11405|11410.6|11406.6|11405.9|11401.9|2729
1679484600000|2023-03-22 11:30:00|11410.6|11406.6|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|1672
1679484900000|2023-03-22 11:35:00|11410.6|11406.6|11409|11405|11413.7|11409.7|11409|11405|1950
1679485200000|2023-03-22 11:40:00|11407.5|11403.5|11405.9|11401.9|11412.2|11408.2|11405.9|11401.9|2882
1679485500000|2023-03-22 11:45:00|11407.5|11403.5|11409|11405|11412.2|11408.2|11407.5|11403.5|1530
1679485800000|2023-03-22 11:50:00|11410.6|11406.6|11405.9|11401.9|11410.6|11406.6|11405.9|11401.9|1859
1679486100000|2023-03-22 11:55:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|3143
1679486400000|2023-03-22 12:00:00|11404.3|11400.3|11402.8|11398.8|11405.9|11401.9|11402.8|11398.8|3860
1679486700000|2023-03-22 12:05:00|11404.3|11400.3|11396.5|11392.5|11404.3|11400.3|11396.5|11392.5|4202
1679487000000|2023-03-22 12:10:00|11395|11391|11393.4|11389.4|11396.5|11392.5|11390.3|11386.3|8602
1679487300000|2023-03-22 12:15:00|11391.8|11387.8|11391.8|11387.8|11393.4|11389.4|11388.7|11384.7|7832
1679487600000|2023-03-22 12:20:00|11390.3|11386.3|11393.4|11389.4|11395|11391|11390.3|11386.3|2769
1679487900000|2023-03-22 12:25:00|11391.8|11387.8|11393.4|11389.4|11395|11391|11391.8|11387.8|1827
1679488200000|2023-03-22 12:30:00|11395|11391|11396.5|11392.5|11398.1|11394.1|11393.4|11389.4|3683
1679488500000|2023-03-22 12:35:00|11395|11391|11401.2|11397.2|11401.2|11397.2|11395|11391|2596
1679488800000|2023-03-22 12:40:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11396.5|11392.5|2452
1679489100000|2023-03-22 12:45:00|11398.1|11394.1|11395|11391|11399.7|11395.7|11395|11391|2992
1679489400000|2023-03-22 12:50:00|11396.5|11392.5|11390.3|11386.3|11396.5|11392.5|11388.7|11384.7|2473
1679489700000|2023-03-22 12:55:00|11391.8|11387.8|11388.7|11384.7|11393.4|11389.4|11387.2|11383.2|2906
1679490000000|2023-03-22 13:00:00|11387.2|11383.2|11388.7|11384.7|11390.3|11386.3|11384|11380|3997
1679490300000|2023-03-22 13:05:00|11390.3|11386.3|11393.4|11389.4|11395|11391|11388.7|11384.7|2943
1679490600000|2023-03-22 13:10:00|11395|11391|11391.8|11387.8|11395|11391|11390.3|11386.3|1889
1679490900000|2023-03-22 13:15:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11390.3|11386.3|2264
1679491200000|2023-03-22 13:20:00|11395|11391|11396.5|11392.5|11399.7|11395.7|11391.8|11387.8|3296
1679491500000|2023-03-22 13:25:00|11398.1|11394.1|11407.5|11403.5|11407.5|11403.5|11398.1|11394.1|5115
1679491800000|2023-03-22 13:30:00|11409|11405|11416.8|11412.8|11418.4|11414.4|11404.3|11400.3|8468
1679492100000|2023-03-22 13:35:00|11418.4|11414.4|11413.7|11409.7|11418.4|11414.4|11412.2|11408.2|6738
1679492400000|2023-03-22 13:40:00|11415.3|11411.3|11410.6|11406.6|11418.4|11414.4|11410.6|11406.6|2207
1679492700000|2023-03-22 13:45:00|11412.2|11408.2|11410.6|11406.6|11415.3|11411.3|11409|11405|3950
1679493000000|2023-03-22 13:50:00|11409|11405|11399.7|11395.7|11409|11405|11399.7|11395.7|5396
1679493300000|2023-03-22 13:55:00|11398.1|11394.1|11399.7|11395.7|11401.2|11397.2|11396.5|11392.5|3812
1679493600000|2023-03-22 14:00:00|11398.1|11394.1|11399.7|11395.7|11401.2|11397.2|11393.4|11389.4|3641
1679493900000|2023-03-22 14:05:00|11398.1|11394.1|11396.5|11392.5|11401.2|11397.2|11395|11391|3170
1679494200000|2023-03-22 14:10:00|11395|11391|11404.3|11400.3|11404.3|11400.3|11395|11391|2631
1679494500000|2023-03-22 14:15:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11401.2|11397.2|2220
1679494800000|2023-03-22 14:20:00|11402.8|11398.8|11405.9|11401.9|11405.9|11401.9|11401.2|11397.2|2640
1679495100000|2023-03-22 14:25:00|11407.5|11403.5|11407.5|11403.5|11410.6|11406.6|11405.9|11401.9|3106
1679495400000|2023-03-22 14:30:00|11405.9|11401.9|11413.7|11409.7|11415.3|11411.3|11405.9|11401.9|4972
1679495700000|2023-03-22 14:35:00|11415.3|11411.3|11413.7|11409.7|11418.4|11414.4|11412.2|11408.2|4017
1679496000000|2023-03-22 14:40:00|11415.3|11411.3|11413.7|11409.7|11416.8|11412.8|11412.2|11408.2|2074
1679496300000|2023-03-22 14:45:00|11415.3|11411.3|11420|11416|11421.5|11417.5|11412.2|11408.2|1930
1679496600000|2023-03-22 14:50:00|11421.5|11417.5|11415.3|11411.3|11423.1|11419.1|11415.3|11411.3|3450
1679496900000|2023-03-22 14:55:00|11416.8|11412.8|11420|11416|11424.7|11420.7|11415.3|11411.3|4159
1679497200000|2023-03-22 15:00:00|11421.5|11417.5|11416.8|11412.8|11421.5|11417.5|11412.2|11408.2|5182
1679497500000|2023-03-22 15:05:00|11418.4|11414.4|11418.4|11414.4|11423.1|11419.1|11418.4|11414.4|2253
1679497800000|2023-03-22 15:10:00|11416.8|11412.8|11415.3|11411.3|11420|11416|11413.7|11409.7|3777
1679498100000|2023-03-22 15:15:00|11413.7|11409.7|11415.3|11411.3|11421.5|11417.5|11413.7|11409.7|2960
1679498400000|2023-03-22 15:20:00|11416.8|11412.8|11410.6|11406.6|11416.8|11412.8|11410.6|11406.6|2650
1679498700000|2023-03-22 15:25:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|2234
1679499000000|2023-03-22 15:30:00|11413.7|11409.7|11420|11416|11420|11416|11412.2|11408.2|1656
1679499300000|2023-03-22 15:35:00|11421.5|11417.5|11426.2|11422.2|11429.3|11425.3|11421.5|11417.5|4262
1679499600000|2023-03-22 15:40:00|11427.8|11423.8|11427.8|11423.8|11432.5|11428.5|11424.7|11420.7|2799
1679499900000|2023-03-22 15:45:00|11429.3|11425.3|11430.9|11426.9|11430.9|11426.9|11427.8|11423.8|2474
1679500200000|2023-03-22 15:50:00|11429.3|11425.3|11424.7|11420.7|11430.9|11426.9|11424.7|11420.7|2334
1679500500000|2023-03-22 15:55:00|11423.1|11419.1|11421.5|11417.5|11427.8|11423.8|11420|11416|3286
1679500800000|2023-03-22 16:00:00|11423.1|11419.1|11427.8|11423.8|11430.9|11426.9|11423.1|11419.1|4256
1679501100000|2023-03-22 16:05:00|11429.3|11425.3|11421.5|11417.5|11430.9|11426.9|11421.5|11417.5|1888
1679501400000|2023-03-22 16:10:00|11420|11416|11426.2|11422.2|11429.3|11425.3|11420|11416|4492
1679501700000|2023-03-22 16:15:00|11427.8|11423.8|11426.2|11422.2|11430.9|11426.9|11424.7|11420.7|4023
1679502000000|2023-03-22 16:20:00|11424.7|11420.7|11426.2|11422.2|11427.8|11423.8|11423.1|11419.1|1668
1679502300000|2023-03-22 16:25:00|11427.8|11423.8|11432.5|11428.5|11434|11430|11426.2|11422.2|2388
1679502600000|2023-03-22 16:30:00|11434|11430|11424.7|11420.7|11434|11430|11424.7|11420.7|2924
1679502900000|2023-03-22 16:35:00|11426.2|11422.2|11434|11430|11434|11430|11424.7|11420.7|3251
1679503200000|2023-03-22 16:40:00|11433.3|11429.3|11434|11430|11435.6|11431.6|11430.9|11426.9|2491
1679503500000|2023-03-22 16:45:00|11435.6|11431.6|11440.3|11436.3|11441.8|11437.8|11435.6|11431.6|3145
1679503800000|2023-03-22 16:50:00|11441.8|11437.8|11440.3|11436.3|11443.4|11439.4|11438.7|11434.7|3299
1679504100000|2023-03-22 16:55:00|11441.8|11437.8|11441.8|11437.8|11446.5|11442.5|11440.3|11436.3|2660
1679504400000|2023-03-22 17:00:00|11443.4|11439.4|11438.7|11434.7|11445|11441|11438.7|11434.7|3282
1679504700000|2023-03-22 17:05:00|11437.2|11433.2|11438.7|11434.7|11441.8|11437.8|11437.2|11433.2|2272
1679505000000|2023-03-22 17:10:00|11440.3|11436.3|11435.6|11431.6|11440.3|11436.3|11434|11430|2289
1679505300000|2023-03-22 17:15:00|11434|11430|11438.7|11434.7|11441.8|11437.8|11434|11430|1406
1679505600000|2023-03-22 17:20:00|11437.2|11433.2|11441.8|11437.8|11443.4|11439.4|11437.2|11433.2|2270
1679505900000|2023-03-22 17:25:00|11440.3|11436.3|11446.5|11442.5|11449.7|11445.7|11440.3|11436.3|3716
1679506200000|2023-03-22 17:30:00|11448.1|11444.1|11449.7|11445.7|11451.2|11447.2|11446.5|11442.5|4096
1679506500000|2023-03-22 17:35:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|3510
1679506800000|2023-03-22 17:40:00|11451.2|11447.2|11451.2|11447.2|11454.3|11450.3|11449.7|11445.7|3382
1679507100000|2023-03-22 17:45:00|11449.7|11445.7|11452.8|11448.8|11452.8|11448.8|11448.1|11444.1|2536
1679507400000|2023-03-22 17:50:00|11454.3|11450.3|11452.8|11448.8|11462.2|11458.2|11452.8|11448.8|4591
1679507700000|2023-03-22 17:55:00|11454.3|11450.3|11453.6|11449.6|11459.8|11455.8|11449.7|11445.7|3361
1679508000000|2023-03-22 18:00:00|11454.3|11450.3|11490.3|11486.3|11507.5|11503.5|11454.3|11450.3|10406
1679508300000|2023-03-22 18:05:00|11491.8|11487.8|11465.3|11461.3|11493.4|11489.4|11462.2|11458.2|8746
1679508600000|2023-03-22 18:10:00|11466.8|11462.8|11473.1|11469.1|11487.2|11483.2|11466.8|11462.8|6964
1679508900000|2023-03-22 18:15:00|11474.7|11470.7|11484|11480|11485.6|11481.6|11471.5|11467.5|7278
1679509200000|2023-03-22 18:20:00|11482.5|11478.5|11476.2|11472.2|11482.5|11478.5|11473.9|11469.9|3757
1679509500000|2023-03-22 18:25:00|11477.8|11473.8|11490.3|11486.3|11491.8|11487.8|11476.2|11472.2|4913
1679509800000|2023-03-22 18:30:00|11489.5|11485.5|11480.9|11476.9|11490.3|11486.3|11468.4|11464.4|7689
1679510100000|2023-03-22 18:35:00|11482.5|11478.5|11505.9|11501.9|11524.7|11520.7|11479.3|11475.3|11635
1679510400000|2023-03-22 18:40:00|11507.5|11503.5|11516.8|11512.8|11530.9|11526.9|11505.9|11501.9|9060
1679510700000|2023-03-22 18:45:00|11518.4|11514.4|11538.7|11534.7|11546.5|11542.5|11513.7|11509.7|13355
1679511000000|2023-03-22 18:50:00|11540.3|11536.3|11532.5|11528.5|11546.5|11542.5|11526.2|11522.2|11474
1679511300000|2023-03-22 18:55:00|11531.7|11527.7|11509|11505|11532.5|11528.5|11505.9|11501.9|23221
1679511600000|2023-03-22 19:00:00|11510.6|11506.6|11498.1|11494.1|11513.7|11509.7|11498.1|11494.1|8857
1679511900000|2023-03-22 19:05:00|11499.7|11495.7|11499.7|11495.7|11507.5|11503.5|11495|11491|5730
1679512200000|2023-03-22 19:10:00|11498.1|11494.1|11516.8|11512.8|11521.5|11517.5|11498.1|11494.1|9170
1679512500000|2023-03-22 19:15:00|11515.3|11511.3|11515.3|11511.3|11521.5|11517.5|11506.7|11502.7|8340
1679512800000|2023-03-22 19:20:00|11516.8|11512.8|11521.5|11517.5|11521.5|11517.5|11504.3|11500.3|6162
1679513100000|2023-03-22 19:25:00|11520|11516|11527.8|11523.8|11530.9|11526.9|11520|11516|7389
1679513400000|2023-03-22 19:30:00|11526.2|11522.2|11516.8|11512.8|11526.2|11522.2|11509.8|11505.8|5660
1679513700000|2023-03-22 19:35:00|11518.4|11514.4|11532.5|11528.5|11532.5|11528.5|11516.8|11512.8|3281
1679514000000|2023-03-22 19:40:00|11534|11530|11521.5|11517.5|11535.6|11531.6|11521.5|11517.5|4985
1679514300000|2023-03-22 19:45:00|11523.1|11519.1|11543.4|11539.4|11543.4|11539.4|11520|11516|7045
1679514600000|2023-03-22 19:50:00|11545|11541|11554.3|11550.3|11557.5|11553.5|11545|11541|10004
1679514900000|2023-03-22 19:55:00|11552.8|11548.8|11546.5|11542.5|11562.2|11558.2|11546.5|11542.5|9292
1679515200000|2023-03-22 20:00:00|11545|11541|11548.1|11544.1|11557.5|11553.5|11545|11541|4275
1679515500000|2023-03-22 20:05:00|11549.7|11545.7|11554.3|11550.3|11555.9|11551.9|11548.1|11544.1|3952
1679515800000|2023-03-22 20:10:00|11552.8|11548.8|11551.2|11547.2|11554.3|11550.3|11548.1|11544.1|2740
1679516100000|2023-03-22 20:15:00|11549.7|11545.7|11538.7|11534.7|11549.7|11545.7|11538.7|11534.7|3509
1679516400000|2023-03-22 20:20:00|11537.2|11533.2|11542.6|11538.6|11545|11541|11537.2|11533.2|1770
1679516700000|2023-03-22 20:25:00|11541.8|11537.8|11543.4|11539.4|11545|11541|11540.3|11536.3|3960
1679517000000|2023-03-22 20:30:00|11541.8|11537.8|11538.7|11534.7|11546.5|11542.5|11537.2|11533.2|2288
1679517300000|2023-03-22 20:35:00|11537.9|11533.9|11543.4|11539.4|11543.4|11539.4|11537.2|11533.2|1765
1679517600000|2023-03-22 20:40:00|11545|11541|11541.8|11537.8|11545|11541|11541.8|11537.8|3440
1679517900000|2023-03-22 20:45:00|11542.6|11538.6|11541.8|11537.8|11543.4|11539.4|11540.3|11536.3|1043
1679518200000|2023-03-22 20:50:00|11541.1|11537.1|11548.1|11544.1|11549.7|11545.7|11540.3|11536.3|1886
1679518500000|2023-03-22 20:55:00|11549.7|11545.7|11549.7|11545.7|11552.8|11548.8|11549.7|11545.7|1960
1679522400000|2023-03-22 22:00:00|11545.8|11541.8|11543.4|11539.4|11546.5|11542.5|11540.3|11536.3|600
1679522700000|2023-03-22 22:05:00|11544.2|11540.2|11537.2|11533.2|11544.2|11540.2|11534|11530|862
1679523000000|2023-03-22 22:10:00|11539.5|11535.5|11540.3|11536.3|11540.3|11536.3|11537.9|11533.9|160
1679523300000|2023-03-22 22:15:00|11541.8|11537.8|11540.3|11536.3|11541.8|11537.8|11540.3|11536.3|305
1679523600000|2023-03-22 22:20:00|11538.7|11534.7|11540.3|11536.3|11540.3|11536.3|11538.7|11534.7|269
1679523900000|2023-03-22 22:25:00|11541.8|11537.8|11541.8|11537.8|11543.4|11539.4|11540.3|11536.3|182
1679524200000|2023-03-22 22:30:00|11542.6|11538.6|11540.3|11536.3|11543.4|11539.4|11538.7|11534.7|177
1679524500000|2023-03-22 22:35:00|11541.8|11537.8|11541.1|11537.1|11541.8|11537.8|11540.3|11536.3|81
1679524800000|2023-03-22 22:40:00|11540.3|11536.3|11538.7|11534.7|11541.1|11537.1|11538.7|11534.7|137
1679525100000|2023-03-22 22:45:00|11537.9|11533.9|11537.2|11533.2|11538.7|11534.7|11537.2|11533.2|155
1679525400000|2023-03-22 22:50:00|11537.9|11533.9|11534|11530|11538.7|11534.7|11534|11530|619
1679525700000|2023-03-22 22:55:00|11535.6|11531.6|11534|11530|11538.7|11534.7|11533.3|11529.3|476
1679526000000|2023-03-22 23:00:00|11535.6|11531.6|11534|11530|11538.7|11534.7|11534|11530|518
1679526300000|2023-03-22 23:05:00|11535.6|11531.6|11537.2|11533.2|11537.2|11533.2|11534|11530|458
1679526600000|2023-03-22 23:10:00|11535.6|11531.6|11535.6|11531.6|11537.2|11533.2|11535.6|11531.6|403
1679526900000|2023-03-22 23:15:00|11537.2|11533.2|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|189
1679527200000|2023-03-22 23:20:00|11540.3|11536.3|11541.8|11537.8|11541.8|11537.8|11540.3|11536.3|521
1679527500000|2023-03-22 23:25:00|11543.4|11539.4|11543.4|11539.4|11545|11541|11543.4|11539.4|497
1679527800000|2023-03-22 23:30:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|317
1679528100000|2023-03-22 23:35:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11543.4|11539.4|177
1679528400000|2023-03-22 23:40:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11545|11541|786
1679528700000|2023-03-22 23:45:00|11545|11541|11545|11541|11545|11541|11545|11541|331
1679529000000|2023-03-22 23:50:00|11543.4|11539.4|11541.8|11537.8|11543.4|11539.4|11538.7|11534.7|891
1679529300000|2023-03-22 23:55:00|11541.1|11537.1|11541.1|11537.1|11543.4|11539.4|11540.3|11536.3|304
1679529600000|2023-03-23 00:00:00|11541.8|11537.8|11538.7|11534.7|11546.5|11542.5|11535.6|11531.6|984
1679529900000|2023-03-23 00:05:00|11537.9|11533.9|11537.2|11533.2|11541.8|11537.8|11535.6|11531.6|539
1679530200000|2023-03-23 00:10:00|11538.7|11534.7|11536.4|11532.4|11538.7|11534.7|11535.6|11531.6|411
1679530500000|2023-03-23 00:15:00|11535.6|11531.6|11532.5|11528.5|11537.2|11533.2|11532.5|11528.5|889
1679530800000|2023-03-23 00:20:00|11534|11530|11532.5|11528.5|11535.6|11531.6|11532.5|11528.5|904
1679531100000|2023-03-23 00:25:00|11534|11530|11537.2|11533.2|11538.7|11534.7|11532.5|11528.5|797
1679531400000|2023-03-23 00:30:00|11535.6|11531.6|11534|11530|11537.2|11533.2|11534|11530|420
1679531700000|2023-03-23 00:35:00|11532.5|11528.5|11530.9|11526.9|11534|11530|11530.9|11526.9|907
1679532000000|2023-03-23 00:40:00|11530.1|11526.1|11529.3|11525.3|11530.1|11526.1|11524.7|11520.7|1050
1679532300000|2023-03-23 00:45:00|11528.6|11524.6|11534|11530|11534|11530|11527.8|11523.8|1456
1679532600000|2023-03-23 00:50:00|11535.6|11531.6|11532.5|11528.5|11535.6|11531.6|11531.7|11527.7|490
1679532900000|2023-03-23 00:55:00|11530.9|11526.9|11532.5|11528.5|11534|11530|11530.9|11526.9|589
1679533200000|2023-03-23 01:00:00|11531.7|11527.7|11527.8|11523.8|11532.5|11528.5|11526.2|11522.2|760
1679533500000|2023-03-23 01:05:00|11529.3|11525.3|11526.2|11522.2|11530.9|11526.9|11524.7|11520.7|947
1679533800000|2023-03-23 01:10:00|11524.7|11520.7|11526.2|11522.2|11527.8|11523.8|11523.1|11519.1|1149
1679534100000|2023-03-23 01:15:00|11524.7|11520.7|11526.2|11522.2|11526.2|11522.2|11524.7|11520.7|266
1679534400000|2023-03-23 01:20:00|11527.8|11523.8|11530.9|11526.9|11530.9|11526.9|11526.2|11522.2|796
1679534700000|2023-03-23 01:25:00|11532.5|11528.5|11530.9|11526.9|11535.6|11531.6|11530.9|11526.9|1028
1679535000000|2023-03-23 01:30:00|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|11530.9|11526.9|484
1679535300000|2023-03-23 01:35:00|11530.9|11526.9|11532.5|11528.5|11534|11530|11529.3|11525.3|689
1679535600000|2023-03-23 01:40:00|11534|11530|11530.9|11526.9|11534|11530|11529.3|11525.3|432
1679535900000|2023-03-23 01:45:00|11529.3|11525.3|11532.5|11528.5|11534|11530|11529.3|11525.3|653
1679536200000|2023-03-23 01:50:00|11531.7|11527.7|11534|11530|11535.6|11531.6|11530.9|11526.9|584
1679536500000|2023-03-23 01:55:00|11532.5|11528.5|11530.9|11526.9|11532.5|11528.5|11529.3|11525.3|644
1679536800000|2023-03-23 02:00:00|11531.7|11527.7|11535.6|11531.6|11535.6|11531.6|11530.9|11526.9|358
1679537100000|2023-03-23 02:05:00|11534.8|11530.8|11530.9|11526.9|11534.8|11530.8|11529.3|11525.3|696
1679537400000|2023-03-23 02:10:00|11529.3|11525.3|11532.5|11528.5|11534|11530|11529.3|11525.3|734
1679537700000|2023-03-23 02:15:00|11534|11530|11532.5|11528.5|11534|11530|11530.9|11526.9|366
1679538000000|2023-03-23 02:20:00|11534|11530|11534|11530|11535.6|11531.6|11532.5|11528.5|436
1679538300000|2023-03-23 02:25:00|11534.8|11530.8|11535.6|11531.6|11535.6|11531.6|11534|11530|142
1679538600000|2023-03-23 02:30:00|11537.2|11533.2|11543.4|11539.4|11543.4|11539.4|11535.6|11531.6|1809
1679538900000|2023-03-23 02:35:00|11541.8|11537.8|11540.3|11536.3|11541.8|11537.8|11538.7|11534.7|364
1679539200000|2023-03-23 02:40:00|11538.7|11534.7|11535.6|11531.6|11538.7|11534.7|11535.6|11531.6|664
1679539500000|2023-03-23 02:45:00|11537.2|11533.2|11537.2|11533.2|11538.7|11534.7|11535.6|11531.6|380
1679539800000|2023-03-23 02:50:00|11535.6|11531.6|11540.3|11536.3|11541.8|11537.8|11535.6|11531.6|1358
1679540100000|2023-03-23 02:55:00|11541.1|11537.1|11541.8|11537.8|11541.8|11537.8|11538.7|11534.7|394
1679540400000|2023-03-23 03:00:00|11540.3|11536.3|11541.8|11537.8|11541.8|11537.8|11537.2|11533.2|834
1679540700000|2023-03-23 03:05:00|11543.4|11539.4|11551.2|11547.2|11557.5|11553.5|11543.4|11539.4|3293
1679541000000|2023-03-23 03:10:00|11552.8|11548.8|11548.1|11544.1|11555.9|11551.9|11548.1|11544.1|1225
1679541300000|2023-03-23 03:15:00|11549.7|11545.7|11557.5|11553.5|11557.5|11553.5|11549.7|11545.7|952
1679541600000|2023-03-23 03:20:00|11559|11555|11551.2|11547.2|11559|11555|11551.2|11547.2|1708
1679541900000|2023-03-23 03:25:00|11552|11548|11546.5|11542.5|11552.8|11548.8|11546.5|11542.5|1298
1679542200000|2023-03-23 03:30:00|11545|11541|11549.7|11545.7|11552.8|11548.8|11545|11541|821
1679542500000|2023-03-23 03:35:00|11548.1|11544.1|11543.4|11539.4|11548.1|11544.1|11543.4|11539.4|464
1679542800000|2023-03-23 03:40:00|11544.2|11540.2|11545|11541|11546.5|11542.5|11544.2|11540.2|410
1679543100000|2023-03-23 03:45:00|11546.5|11542.5|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|243
1679543400000|2023-03-23 03:50:00|11548.1|11544.1|11549.7|11545.7|11551.2|11547.2|11548.1|11544.1|471
1679543700000|2023-03-23 03:55:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|321
1679544000000|2023-03-23 04:00:00|11546.5|11542.5|11548.1|11544.1|11551.2|11547.2|11546.5|11542.5|780
1679544300000|2023-03-23 04:05:00|11549.7|11545.7|11548.1|11544.1|11549.7|11545.7|11548.1|11544.1|254
1679544600000|2023-03-23 04:10:00|11546.5|11542.5|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|410
1679544900000|2023-03-23 04:15:00|11548.1|11544.1|11543.4|11539.4|11549.7|11545.7|11543.4|11539.4|455
1679545200000|2023-03-23 04:20:00|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|11540.3|11536.3|287
1679545500000|2023-03-23 04:25:00|11543.4|11539.4|11548.1|11544.1|11548.1|11544.1|11541.8|11537.8|745
1679545800000|2023-03-23 04:30:00|11546.5|11542.5|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|103
1679546100000|2023-03-23 04:35:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|141
1679546400000|2023-03-23 04:40:00|11545|11541|11543.4|11539.4|11546.5|11542.5|11543.4|11539.4|619
1679546700000|2023-03-23 04:45:00|11544.2|11540.2|11543.4|11539.4|11545|11541|11541.8|11537.8|414
1679547000000|2023-03-23 04:50:00|11544.2|11540.2|11546.5|11542.5|11548.1|11544.1|11543.4|11539.4|386
1679547300000|2023-03-23 04:55:00|11548.1|11544.1|11552.8|11548.8|11554.3|11550.3|11548.1|11544.1|544
1679547600000|2023-03-23 05:00:00|11554.3|11550.3|11549.7|11545.7|11555.9|11551.9|11549.7|11545.7|502
1679547900000|2023-03-23 05:05:00|11551.2|11547.2|11551.2|11547.2|11552.8|11548.8|11549.7|11545.7|402
1679548200000|2023-03-23 05:10:00|11549.7|11545.7|11551.2|11547.2|11552.8|11548.8|11548.1|11544.1|429
1679548500000|2023-03-23 05:15:00|11552.8|11548.8|11551.2|11547.2|11554.3|11550.3|11551.2|11547.2|255
1679548800000|2023-03-23 05:20:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|116
1679549100000|2023-03-23 05:25:00|11551.2|11547.2|11552.8|11548.8|11555.9|11551.9|11551.2|11547.2|269
1679549400000|2023-03-23 05:30:00|11551.2|11547.2|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|238
1679549700000|2023-03-23 05:35:00|11554.3|11550.3|11551.2|11547.2|11554.3|11550.3|11551.2|11547.2|252
1679550000000|2023-03-23 05:40:00|11550.4|11546.4|11551.2|11547.2|11552.8|11548.8|11549.7|11545.7|280
1679550300000|2023-03-23 05:45:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11549.7|11545.7|342
1679550600000|2023-03-23 05:50:00|11551.2|11547.2|11549.7|11545.7|11552.8|11548.8|11549.7|11545.7|317
1679550900000|2023-03-23 05:55:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|292
1679551200000|2023-03-23 06:00:00|11550.4|11546.4|11557.5|11553.5|11557.5|11553.5|11549.7|11545.7|559
1679551500000|2023-03-23 06:05:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11554.3|11550.3|1096
1679551800000|2023-03-23 06:10:00|11558.3|11554.3|11560.6|11556.6|11560.6|11556.6|11557.5|11553.5|635
1679552100000|2023-03-23 06:15:00|11559|11555|11551.2|11547.2|11560.6|11556.6|11549.7|11545.7|1011
1679552400000|2023-03-23 06:20:00|11549.7|11545.7|11552.8|11548.8|11554.3|11550.3|11549.7|11545.7|596
1679552700000|2023-03-23 06:25:00|11553.6|11549.6|11557.5|11553.5|11560.6|11556.6|11553.6|11549.6|1329
1679553000000|2023-03-23 06:30:00|11559|11555|11554.3|11550.3|11559|11555|11554.3|11550.3|702
1679553300000|2023-03-23 06:35:00|11552.8|11548.8|11548.1|11544.1|11552.8|11548.8|11546.5|11542.5|889
1679553600000|2023-03-23 06:40:00|11548.9|11544.9|11554.3|11550.3|11554.3|11550.3|11548.9|11544.9|720
1679553900000|2023-03-23 06:45:00|11555.9|11551.9|11554.3|11550.3|11559|11555|11554.3|11550.3|983
1679554200000|2023-03-23 06:50:00|11555.9|11551.9|11552.8|11548.8|11555.9|11551.9|11552.8|11548.8|688
1679554500000|2023-03-23 06:55:00|11551.2|11547.2|11545|11541|11552.8|11548.8|11545|11541|1040
1679554800000|2023-03-23 07:00:00|11546.5|11542.5|11546.5|11542.5|11549.7|11545.7|11540.3|11536.3|2154
1679555100000|2023-03-23 07:05:00|11548.1|11544.1|11543.4|11539.4|11548.1|11544.1|11541.8|11537.8|1083
1679555400000|2023-03-23 07:10:00|11541.8|11537.8|11541.8|11537.8|11546.5|11542.5|11541.8|11537.8|1077
1679555700000|2023-03-23 07:15:00|11543.4|11539.4|11548.1|11544.1|11554.3|11550.3|11540.3|11536.3|2165
1679556000000|2023-03-23 07:20:00|11546.5|11542.5|11543.4|11539.4|11548.1|11544.1|11540.3|11536.3|1554
1679556300000|2023-03-23 07:25:00|11545|11541|11554.3|11550.3|11557.5|11553.5|11543.4|11539.4|2029
1679556600000|2023-03-23 07:30:00|11555.9|11551.9|11545|11541|11557.5|11553.5|11541.8|11537.8|2369
1679556900000|2023-03-23 07:35:00|11543.4|11539.4|11538.7|11534.7|11548.1|11544.1|11538.7|11534.7|1163
1679557200000|2023-03-23 07:40:00|11540.3|11536.3|11532.5|11528.5|11540.3|11536.3|11530.9|11526.9|2441
1679557500000|2023-03-23 07:45:00|11534|11530|11530.9|11526.9|11537.2|11533.2|11526.2|11522.2|2297
1679557800000|2023-03-23 07:50:00|11532.5|11528.5|11530.9|11526.9|11535.6|11531.6|11529.3|11525.3|1336
1679558100000|2023-03-23 07:55:00|11529.3|11525.3|11534|11530|11535.6|11531.6|11524.7|11520.7|1845
1679558400000|2023-03-23 08:00:00|11535.6|11531.6|11541.8|11537.8|11543.4|11539.4|11534|11530|2892
1679558700000|2023-03-23 08:05:00|11541.1|11537.1|11537.2|11533.2|11541.1|11537.1|11532.5|11528.5|2471
1679559000000|2023-03-23 08:10:00|11538.7|11534.7|11538.7|11534.7|11545|11541|11534|11530|2028
1679559300000|2023-03-23 08:15:00|11537.2|11533.2|11529.3|11525.3|11540.3|11536.3|11527.8|11523.8|1804
1679559600000|2023-03-23 08:20:00|11527.8|11523.8|11527.8|11523.8|11529.3|11525.3|11524.7|11520.7|1916
1679559900000|2023-03-23 08:25:00|11526.2|11522.2|11523.1|11519.1|11527.8|11523.8|11521.5|11517.5|3227
1679560200000|2023-03-23 08:30:00|11523.9|11519.9|11524.7|11520.7|11529.3|11525.3|11520|11516|1985
1679560500000|2023-03-23 08:35:00|11526.2|11522.2|11523.1|11519.1|11532.5|11528.5|11521.5|11517.5|2376
1679560800000|2023-03-23 08:40:00|11521.5|11517.5|11521.5|11517.5|11523.1|11519.1|11518.4|11514.4|2652
1679561100000|2023-03-23 08:45:00|11520|11516|11520|11516|11521.5|11517.5|11516.8|11512.8|2975
1679561400000|2023-03-23 08:50:00|11518.4|11514.4|11518.4|11514.4|11524.7|11520.7|11518.4|11514.4|1743
1679561700000|2023-03-23 08:55:00|11516.8|11512.8|11516.8|11512.8|11520|11516|11515.3|11511.3|1775
1679562000000|2023-03-23 09:00:00|11517.6|11513.6|11523.1|11519.1|11524.7|11520.7|11516.8|11512.8|1297
1679562300000|2023-03-23 09:05:00|11521.5|11517.5|11524.7|11520.7|11526.2|11522.2|11521.5|11517.5|1451
1679562600000|2023-03-23 09:10:00|11526.2|11522.2|11524.7|11520.7|11526.2|11522.2|11523.1|11519.1|985
1679562900000|2023-03-23 09:15:00|11526.2|11522.2|11520|11516|11526.2|11522.2|11520|11516|1439
1679563200000|2023-03-23 09:20:00|11521.5|11517.5|11529.3|11525.3|11532.5|11528.5|11520|11516|2583
1679563500000|2023-03-23 09:25:00|11530.9|11526.9|11532.5|11528.5|11532.5|11528.5|11529.3|11525.3|1911
1679563800000|2023-03-23 09:30:00|11530.9|11526.9|11530.9|11526.9|11540.3|11536.3|11530.9|11526.9|1890
1679564100000|2023-03-23 09:35:00|11529.3|11525.3|11529.3|11525.3|11532.5|11528.5|11529.3|11525.3|1000
1679564400000|2023-03-23 09:40:00|11530.9|11526.9|11526.2|11522.2|11530.9|11526.9|11526.2|11522.2|601
1679564700000|2023-03-23 09:45:00|11527|11523|11529.3|11525.3|11530.9|11526.9|11526.2|11522.2|1479
1679565000000|2023-03-23 09:50:00|11527.8|11523.8|11532.5|11528.5|11535.6|11531.6|11527.8|11523.8|1807
1679565300000|2023-03-23 09:55:00|11534|11530|11537.2|11533.2|11538.7|11534.7|11532.5|11528.5|1606
1679565600000|2023-03-23 10:00:00|11535.6|11531.6|11529.3|11525.3|11537.2|11533.2|11526.2|11522.2|2002
1679565900000|2023-03-23 10:05:00|11527.8|11523.8|11526.2|11522.2|11527.8|11523.8|11524.7|11520.7|1314
1679566200000|2023-03-23 10:10:00|11524.7|11520.7|11521.5|11517.5|11524.7|11520.7|11521.5|11517.5|1697
1679566500000|2023-03-23 10:15:00|11523.1|11519.1|11521.5|11517.5|11526.2|11522.2|11521.5|11517.5|1138
1679566800000|2023-03-23 10:20:00|11520|11516|11527.8|11523.8|11529.3|11525.3|11520|11516|1789
1679567100000|2023-03-23 10:25:00|11529.3|11525.3|11530.9|11526.9|11530.9|11526.9|11527.8|11523.8|687
1679567400000|2023-03-23 10:30:00|11532.5|11528.5|11532.5|11528.5|11537.2|11533.2|11530.9|11526.9|1847
1679567700000|2023-03-23 10:35:00|11530.9|11526.9|11530.9|11526.9|11532.5|11528.5|11526.2|11522.2|2287
1679568000000|2023-03-23 10:40:00|11532.5|11528.5|11529.3|11525.3|11534|11530|11527.8|11523.8|1140
1679568300000|2023-03-23 10:45:00|11527.8|11523.8|11524.7|11520.7|11529.3|11525.3|11521.5|11517.5|1887
1679568600000|2023-03-23 10:50:00|11523.1|11519.1|11521.5|11517.5|11524.7|11520.7|11520|11516|1053
1679568900000|2023-03-23 10:55:00|11520.8|11516.8|11516.8|11512.8|11523.1|11519.1|11516.8|11512.8|1379
1679569200000|2023-03-23 11:00:00|11518.4|11514.4|11515.3|11511.3|11518.4|11514.4|11513.7|11509.7|1771
1679569500000|2023-03-23 11:05:00|11512.2|11508.2|11512.2|11508.2|11518.4|11514.4|11509|11505|4618
1679569800000|2023-03-23 11:10:00|11510.6|11506.6|11512.2|11508.2|11513.7|11509.7|11509|11505|2629
1679570100000|2023-03-23 11:15:00|11510.6|11506.6|11513.7|11509.7|11513.7|11509.7|11510.6|11506.6|1689
1679570400000|2023-03-23 11:20:00|11515.3|11511.3|11518.4|11514.4|11520|11516|11515.3|11511.3|2462
1679570700000|2023-03-23 11:25:00|11516.8|11512.8|11515.3|11511.3|11518.4|11514.4|11513.7|11509.7|1089
1679571000000|2023-03-23 11:30:00|11513.7|11509.7|11521.5|11517.5|11524.7|11520.7|11513.7|11509.7|1550
1679571300000|2023-03-23 11:35:00|11520|11516|11524.7|11520.7|11524.7|11520.7|11516.8|11512.8|1153
1679571600000|2023-03-23 11:40:00|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|11520|11516|1257
1679571900000|2023-03-23 11:45:00|11524.7|11520.7|11520|11516|11524.7|11520.7|11516.8|11512.8|632
1679572200000|2023-03-23 11:50:00|11518.4|11514.4|11523.1|11519.1|11523.1|11519.1|11518.4|11514.4|1007
1679572500000|2023-03-23 11:55:00|11524.7|11520.7|11524.7|11520.7|11527.8|11523.8|11523.1|11519.1|2671
1679572800000|2023-03-23 12:00:00|11526.2|11522.2|11526.2|11522.2|11530.9|11526.9|11523.1|11519.1|3579
1679573100000|2023-03-23 12:05:00|11527.8|11523.8|11527.8|11523.8|11530.9|11526.9|11524.7|11520.7|2501
1679573400000|2023-03-23 12:10:00|11526.2|11522.2|11530.9|11526.9|11532.5|11528.5|11526.2|11522.2|3805
1679573700000|2023-03-23 12:15:00|11529.3|11525.3|11526.2|11522.2|11530.9|11526.9|11526.2|11522.2|5950
1679574000000|2023-03-23 12:20:00|11524.7|11520.7|11540.3|11536.3|11540.3|11536.3|11524.7|11520.7|12895
1679574300000|2023-03-23 12:25:00|11538.7|11534.7|11530.1|11526.1|11540.3|11536.3|11530.1|11526.1|4597
1679574600000|2023-03-23 12:30:00|11530.9|11526.9|11526.2|11522.2|11532.5|11528.5|11524.7|11520.7|5424
1679574900000|2023-03-23 12:35:00|11524.7|11520.7|11512.2|11508.2|11530.9|11526.9|11512.2|11508.2|7085
1679575200000|2023-03-23 12:40:00|11513.7|11509.7|11509|11505|11515.3|11511.3|11505.9|11501.9|2870
1679575500000|2023-03-23 12:45:00|11510.6|11506.6|11512.2|11508.2|11512.2|11508.2|11505.9|11501.9|6958
1679575800000|2023-03-23 12:50:00|11513.7|11509.7|11516.8|11512.8|11518.4|11514.4|11512.2|11508.2|13553
1679576100000|2023-03-23 12:55:00|11515.3|11511.3|11520|11516|11523.1|11519.1|11515.3|11511.3|3570
1679576400000|2023-03-23 13:00:00|11521.5|11517.5|11529.3|11525.3|11529.3|11525.3|11520|11516|4969
1679576700000|2023-03-23 13:05:00|11527.8|11523.8|11529.3|11525.3|11530.9|11526.9|11524.7|11520.7|2632
1679577000000|2023-03-23 13:10:00|11530.9|11526.9|11537.2|11533.2|11537.2|11533.2|11526.2|11522.2|4508
1679577300000|2023-03-23 13:15:00|11535.6|11531.6|11538.7|11534.7|11540.3|11536.3|11534|11530|3974
1679577600000|2023-03-23 13:20:00|11540.3|11536.3|11548.1|11544.1|11549.7|11545.7|11538.7|11534.7|4519
1679577900000|2023-03-23 13:25:00|11549.7|11545.7|11545|11541|11549.7|11545.7|11541.8|11537.8|7211
1679578200000|2023-03-23 13:30:00|11543.4|11539.4|11535.6|11531.6|11546.5|11542.5|11534|11530|4952
1679578500000|2023-03-23 13:35:00|11534|11530|11538.7|11534.7|11541.8|11537.8|11534|11530|5170
1679578800000|2023-03-23 13:40:00|11539.5|11535.5|11530.9|11526.9|11546.5|11542.5|11530.9|11526.9|5466
1679579100000|2023-03-23 13:45:00|11529.3|11525.3|11532.5|11528.5|11538.7|11534.7|11529.3|11525.3|4230
1679579400000|2023-03-23 13:50:00|11530.9|11526.9|11535.6|11531.6|11537.2|11533.2|11529.3|11525.3|4565
1679579700000|2023-03-23 13:55:00|11534|11530|11538.7|11534.7|11541.8|11537.8|11534|11530|3632
1679580000000|2023-03-23 14:00:00|11540.3|11536.3|11537.2|11533.2|11541.8|11537.8|11534|11530|3722
1679580300000|2023-03-23 14:05:00|11535.6|11531.6|11535.6|11531.6|11540.3|11536.3|11534|11530|4982
1679580600000|2023-03-23 14:10:00|11534|11530|11530.9|11526.9|11535.6|11531.6|11530.9|11526.9|4030
1679580900000|2023-03-23 14:15:00|11529.3|11525.3|11541.8|11537.8|11541.8|11537.8|11529.3|11525.3|7437
1679581200000|2023-03-23 14:20:00|11540.3|11536.3|11540.3|11536.3|11543.4|11539.4|11538.7|11534.7|5592
1679581500000|2023-03-23 14:25:00|11541.8|11537.8|11548.1|11544.1|11548.1|11544.1|11537.2|11533.2|3767
1679581800000|2023-03-23 14:30:00|11549.7|11545.7|11549.7|11545.7|11552.8|11548.8|11546.5|11542.5|6774
1679582100000|2023-03-23 14:35:00|11551.2|11547.2|11543.4|11539.4|11551.2|11547.2|11543.4|11539.4|3068
1679582400000|2023-03-23 14:40:00|11545|11541|11540.3|11536.3|11546.5|11542.5|11540.3|11536.3|4320
1679582700000|2023-03-23 14:45:00|11541.1|11537.1|11552.8|11548.8|11554.3|11550.3|11540.3|11536.3|3829
1679583000000|2023-03-23 14:50:00|11551.2|11547.2|11552.8|11548.8|11552.8|11548.8|11546.5|11542.5|6715
1679583300000|2023-03-23 14:55:00|11554.3|11550.3|11548.1|11544.1|11557.5|11553.5|11548.1|11544.1|5533
1679583600000|2023-03-23 15:00:00|11549.7|11545.7|11549.7|11545.7|11551.2|11547.2|11543.4|11539.4|3339
1679583900000|2023-03-23 15:05:00|11548.1|11544.1|11545|11541|11548.1|11544.1|11541.8|11537.8|3455
1679584200000|2023-03-23 15:10:00|11546.5|11542.5|11546.5|11542.5|11548.1|11544.1|11543.4|11539.4|2719
1679584500000|2023-03-23 15:15:00|11545|11541|11551.2|11547.2|11552.8|11548.8|11545|11541|3104
1679584800000|2023-03-23 15:20:00|11549.7|11545.7|11549.7|11545.7|11554.3|11550.3|11546.5|11542.5|3287
1679585100000|2023-03-23 15:25:00|11548.1|11544.1|11548.1|11544.1|11551.2|11547.2|11545|11541|3904
1679585400000|2023-03-23 15:30:00|11547.3|11543.3|11554.3|11550.3|11555.9|11551.9|11546.5|11542.5|3264
1679585700000|2023-03-23 15:35:00|11552.8|11548.8|11557.5|11553.5|11557.5|11553.5|11549.7|11545.7|5363
1679586000000|2023-03-23 15:40:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11552.8|11548.8|3224
1679586300000|2023-03-23 15:45:00|11555.9|11551.9|11552.8|11548.8|11555.9|11551.9|11552.8|11548.8|3688
1679586600000|2023-03-23 15:50:00|11553.6|11549.6|11555.9|11551.9|11557.5|11553.5|11551.2|11547.2|4888
1679586900000|2023-03-23 15:55:00|11554.3|11550.3|11554.3|11550.3|11557.5|11553.5|11552.8|11548.8|2319
1679587200000|2023-03-23 16:00:00|11555.9|11551.9|11552.8|11548.8|11557.5|11553.5|11551.2|11547.2|2251
1679587500000|2023-03-23 16:05:00|11554.3|11550.3|11559|11555|11559|11555|11552.8|11548.8|4422
1679587800000|2023-03-23 16:10:00|11557.5|11553.5|11570|11566|11573.1|11569.1|11557.5|11553.5|9228
1679588100000|2023-03-23 16:15:00|11571.5|11567.5|11580.9|11576.9|11585.6|11581.6|11571.5|11567.5|9173
1679588400000|2023-03-23 16:20:00|11579.3|11575.3|11584|11580|11585.6|11581.6|11577.8|11573.8|5302
1679588700000|2023-03-23 16:25:00|11585.6|11581.6|11576.2|11572.2|11585.6|11581.6|11576.2|11572.2|4528
1679589000000|2023-03-23 16:30:00|11575.4|11571.4|11579.3|11575.3|11579.3|11575.3|11571.5|11567.5|4663
1679589300000|2023-03-23 16:35:00|11577.8|11573.8|11574.7|11570.7|11579.3|11575.3|11573.1|11569.1|4610
1679589600000|2023-03-23 16:40:00|11576.2|11572.2|11574.7|11570.7|11580.9|11576.9|11573.1|11569.1|4252
1679589900000|2023-03-23 16:45:00|11576.2|11572.2|11570|11566|11576.2|11572.2|11568.4|11564.4|4649
1679590200000|2023-03-23 16:50:00|11568.4|11564.4|11566.8|11562.8|11573.1|11569.1|11565.3|11561.3|4382
1679590500000|2023-03-23 16:55:00|11568.4|11564.4|11568.4|11564.4|11570|11566|11565.3|11561.3|4179
1679590800000|2023-03-23 17:00:00|11570|11566|11568.4|11564.4|11573.1|11569.1|11568.4|11564.4|2202
1679591100000|2023-03-23 17:05:00|11566.8|11562.8|11566.8|11562.8|11566.8|11562.8|11560.6|11556.6|2664
1679591400000|2023-03-23 17:10:00|11568.4|11564.4|11565.3|11561.3|11571.5|11567.5|11563.7|11559.7|2059
1679591700000|2023-03-23 17:15:00|11564.5|11560.5|11563.7|11559.7|11568.4|11564.4|11562.2|11558.2|2365
1679592000000|2023-03-23 17:20:00|11562.2|11558.2|11563.7|11559.7|11566.8|11562.8|11560.6|11556.6|1723
1679592300000|2023-03-23 17:25:00|11565.3|11561.3|11566.8|11562.8|11573.1|11569.1|11565.3|11561.3|2603
1679592600000|2023-03-23 17:30:00|11568.4|11564.4|11570|11566|11570|11566|11563.7|11559.7|1809
1679592900000|2023-03-23 17:35:00|11571.5|11567.5|11565.3|11561.3|11571.5|11567.5|11565.3|11561.3|2061
1679593200000|2023-03-23 17:40:00|11566.8|11562.8|11565.3|11561.3|11568.4|11564.4|11565.3|11561.3|1778
1679593500000|2023-03-23 17:45:00|11566.8|11562.8|11565.3|11561.3|11571.5|11567.5|11565.3|11561.3|2205
1679593800000|2023-03-23 17:50:00|11566.8|11562.8|11568.4|11564.4|11571.5|11567.5|11565.3|11561.3|2004
1679594100000|2023-03-23 17:55:00|11570|11566|11574.7|11570.7|11576.2|11572.2|11570|11566|3835
1679594400000|2023-03-23 18:00:00|11573.1|11569.1|11577.8|11573.8|11579.3|11575.3|11573.1|11569.1|2336
1679594700000|2023-03-23 18:05:00|11579.3|11575.3|11582.5|11578.5|11582.5|11578.5|11577.8|11573.8|5442
1679595000000|2023-03-23 18:10:00|11580.9|11576.9|11579.3|11575.3|11584|11580|11579.3|11575.3|2217
1679595300000|2023-03-23 18:15:00|11580.9|11576.9|11580.9|11576.9|11582.5|11578.5|11579.3|11575.3|2301
1679595600000|2023-03-23 18:20:00|11579.3|11575.3|11580.9|11576.9|11584|11580|11579.3|11575.3|2044
1679595900000|2023-03-23 18:25:00|11582.5|11578.5|11587.2|11583.2|11587.2|11583.2|11582.5|11578.5|4347
1679596200000|2023-03-23 18:30:00|11588.7|11584.7|11590.3|11586.3|11591.8|11587.8|11580.9|11576.9|8496
1679596500000|2023-03-23 18:35:00|11588.7|11584.7|11596.5|11592.5|11598.1|11594.1|11587.2|11583.2|8174
1679596800000|2023-03-23 18:40:00|11598.1|11594.1|11604.3|11600.3|11604.3|11600.3|11596.5|11592.5|7789
1679597100000|2023-03-23 18:45:00|11602.8|11598.8|11605.9|11601.9|11612.2|11608.2|11598.1|11594.1|10580
1679597400000|2023-03-23 18:50:00|11604.3|11600.3|11610.6|11606.6|11612.2|11608.2|11602.8|11598.8|7462
1679597700000|2023-03-23 18:55:00|11612.2|11608.2|11599.7|11595.7|11613.7|11609.7|11596.5|11592.5|22593
1679598000000|2023-03-23 19:00:00|11601.2|11597.2|11602.8|11598.8|11604.3|11600.3|11577.8|11573.8|19302
1679598300000|2023-03-23 19:05:00|11601.2|11597.2|11610.6|11606.6|11618.4|11614.4|11599.7|11595.7|9419
1679598600000|2023-03-23 19:10:00|11612.2|11608.2|11612.2|11608.2|11615.3|11611.3|11607.5|11603.5|5223
1679598900000|2023-03-23 19:15:00|11613.7|11609.7|11615.3|11611.3|11616.8|11612.8|11605.9|11601.9|5908
1679599200000|2023-03-23 19:20:00|11616.8|11612.8|11613.7|11609.7|11621.5|11617.5|11613.7|11609.7|11918
1679599500000|2023-03-23 19:25:00|11615.3|11611.3|11620|11616|11621.5|11617.5|11613.7|11609.7|4820
1679599800000|2023-03-23 19:30:00|11618.4|11614.4|11615.3|11611.3|11621.5|11617.5|11613.7|11609.7|5493
1679600100000|2023-03-23 19:35:00|11616.8|11612.8|11624.7|11620.7|11624.7|11620.7|11613.7|11609.7|6947
1679600400000|2023-03-23 19:40:00|11626.2|11622.2|11615.3|11611.3|11626.2|11622.2|11612.2|11608.2|5728
1679600700000|2023-03-23 19:45:00|11616.8|11612.8|11615.3|11611.3|11616.8|11612.8|11612.2|11608.2|2917
1679601000000|2023-03-23 19:50:00|11613.7|11609.7|11610.6|11606.6|11615.3|11611.3|11609|11605|5386
1679601300000|2023-03-23 19:55:00|11609|11605|11616.8|11612.8|11616.8|11612.8|11609|11605|5732
1679601600000|2023-03-23 20:00:00|11615.3|11611.3|11605.9|11601.9|11620|11616|11605.9|11601.9|4083
1679601900000|2023-03-23 20:05:00|11604.3|11600.3|11605.9|11601.9|11607.5|11603.5|11601.2|11597.2|2566
1679602200000|2023-03-23 20:10:00|11607.5|11603.5|11610.6|11606.6|11610.6|11606.6|11605.9|11601.9|1762
1679602500000|2023-03-23 20:15:00|11609|11605|11607.5|11603.5|11610.6|11606.6|11605.9|11601.9|1960
1679602800000|2023-03-23 20:20:00|11609|11605|11609|11605|11610.6|11606.6|11607.5|11603.5|2092
1679603100000|2023-03-23 20:25:00|11607.5|11603.5|11610.6|11606.6|11612.2|11608.2|11607.5|11603.5|1541
1679603400000|2023-03-23 20:30:00|11612.2|11608.2|11598.1|11594.1|11612.2|11608.2|11596.5|11592.5|5379
1679603700000|2023-03-23 20:35:00|11596.5|11592.5|11596.5|11592.5|11600.4|11596.4|11596.5|11592.5|4317
1679604000000|2023-03-23 20:40:00|11595|11591|11591.8|11587.8|11598.1|11594.1|11591.8|11587.8|2641
1679604300000|2023-03-23 20:45:00|11593.4|11589.4|11588.7|11584.7|11596.5|11592.5|11588.7|11584.7|2522
1679604600000|2023-03-23 20:50:00|11590.3|11586.3|11590.3|11586.3|11591.8|11587.8|11588.7|11584.7|2583
1679604900000|2023-03-23 20:55:00|11589.5|11585.5|11584|11580|11590.3|11586.3|11584|11580|2868
1679608800000|2023-03-23 22:00:00|11585.6|11581.6|11584|11580|11589.5|11585.5|11582.5|11578.5|1340
1679609100000|2023-03-23 22:05:00|11582.5|11578.5|11584|11580|11585.6|11581.6|11582.5|11578.5|322
1679609400000|2023-03-23 22:10:00|11583.3|11579.3|11584|11580|11584|11580|11583.3|11579.3|143
1679609700000|2023-03-23 22:15:00|11585.6|11581.6|11580.9|11576.9|11585.6|11581.6|11580.9|11576.9|816
1679610000000|2023-03-23 22:20:00|11579.3|11575.3|11577.8|11573.8|11579.3|11575.3|11577.8|11573.8|588
1679610300000|2023-03-23 22:25:00|11579.3|11575.3|11576.2|11572.2|11579.3|11575.3|11576.2|11572.2|604
1679610600000|2023-03-23 22:30:00|11577.8|11573.8|11574.7|11570.7|11577.8|11573.8|11571.5|11567.5|749
1679610900000|2023-03-23 22:35:00|11575.4|11571.4|11579.3|11575.3|11579.3|11575.3|11574.7|11570.7|528
1679611200000|2023-03-23 22:40:00|11580.9|11576.9|11585.6|11581.6|11585.6|11581.6|11580.9|11576.9|425
1679611500000|2023-03-23 22:45:00|11584|11580|11585.6|11581.6|11585.6|11581.6|11582.5|11578.5|1225
1679611800000|2023-03-23 22:50:00|11587.2|11583.2|11584|11580|11588.7|11584.7|11584|11580|592
1679612100000|2023-03-23 22:55:00|11585.6|11581.6|11585.6|11581.6|11587.2|11583.2|11585.6|11581.6|296
1679612400000|2023-03-23 23:00:00|11587.2|11583.2|11590.3|11586.3|11591.8|11587.8|11587.2|11583.2|627
1679612700000|2023-03-23 23:05:00|11591.8|11587.8|11590.3|11586.3|11591.8|11587.8|11590.3|11586.3|159
1679613000000|2023-03-23 23:10:00|11591.8|11587.8|11590.3|11586.3|11591.8|11587.8|11590.3|11586.3|435
1679613300000|2023-03-23 23:15:00|||||||||130
1679613600000|2023-03-23 23:20:00|||||||||52
1679613900000|2023-03-23 23:25:00|11588.7|11584.7|11590.3|11586.3|11590.3|11586.3|11587.2|11583.2|387
1679614200000|2023-03-23 23:30:00|11591.8|11587.8|11588.7|11584.7|11591.8|11587.8|11587.9|11583.9|372
1679614500000|2023-03-23 23:35:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11587.2|11583.2|239
1679614800000|2023-03-23 23:40:00|11588.7|11584.7|11588.7|11584.7|11590.3|11586.3|11588.7|11584.7|188
1679615100000|2023-03-23 23:45:00|11589.5|11585.5|11590.3|11586.3|11591.8|11587.8|11588.7|11584.7|434
1679615400000|2023-03-23 23:50:00|11589.5|11585.5|11590.3|11586.3|11591.8|11587.8|11588.7|11584.7|446
1679615700000|2023-03-23 23:55:00|11591.1|11587.1|11590.3|11586.3|11591.1|11587.1|11588.7|11584.7|236
1679616000000|2023-03-24 00:00:00|11588.7|11584.7|11584|11580|11593.4|11589.4|11584|11580|1520
1679616300000|2023-03-24 00:05:00|11582.5|11578.5|11585.6|11581.6|11587.2|11583.2|11582.5|11578.5|446
1679616600000|2023-03-24 00:10:00|11584|11580|11585.6|11581.6|11590.3|11586.3|11584|11580|1031
1679616900000|2023-03-24 00:15:00|11587.2|11583.2|11593.4|11589.4|11593.4|11589.4|11585.6|11581.6|540
1679617200000|2023-03-24 00:20:00|11595|11591|11602.8|11598.8|11604.3|11600.3|11595|11591|1979
1679617500000|2023-03-24 00:25:00|11601.2|11597.2|11599.7|11595.7|11601.2|11597.2|11596.5|11592.5|999
1679617800000|2023-03-24 00:30:00|11598.9|11594.9|11595|11591|11599.7|11595.7|11595|11591|662
1679618100000|2023-03-24 00:35:00|11593.4|11589.4|11598.1|11594.1|11599.7|11595.7|11591.8|11587.8|1006
1679618400000|2023-03-24 00:40:00|11596.5|11592.5|11599.7|11595.7|11601.2|11597.2|11595|11591|729
1679618700000|2023-03-24 00:45:00|11601.2|11597.2|11602.8|11598.8|11604.3|11600.3|11601.2|11597.2|504
1679619000000|2023-03-24 00:50:00|11602|11598|11601.2|11597.2|11602.8|11598.8|11599.7|11595.7|578
1679619300000|2023-03-24 00:55:00|11602.8|11598.8|11607.5|11603.5|11607.5|11603.5|11601.2|11597.2|1471
1679619600000|2023-03-24 01:00:00|11605.9|11601.9|11612.2|11608.2|11613.7|11609.7|11605.9|11601.9|1888
1679619900000|2023-03-24 01:05:00|11613.7|11609.7|11615.3|11611.3|11623.1|11619.1|11612.2|11608.2|2652
1679620200000|2023-03-24 01:10:00|11616.8|11612.8|11615.3|11611.3|11616.8|11612.8|11612.2|11608.2|1898
1679620500000|2023-03-24 01:15:00|11616.8|11612.8|11615.3|11611.3|11616.8|11612.8|11610.6|11606.6|2229
1679620800000|2023-03-24 01:20:00|11613.7|11609.7|11613.7|11609.7|11613.7|11609.7|11605.9|11601.9|2717
1679621100000|2023-03-24 01:25:00|11615.3|11611.3|11612.2|11608.2|11620|11616|11610.6|11606.6|3309
1679621400000|2023-03-24 01:30:00|11611.4|11607.4|11610.6|11606.6|11613.7|11609.7|11609|11605|331
1679621700000|2023-03-24 01:35:00|11612.2|11608.2|11613.7|11609.7|11615.3|11611.3|11610.6|11606.6|1186
1679622000000|2023-03-24 01:40:00|11615.3|11611.3|11610.6|11606.6|11615.3|11611.3|11607.5|11603.5|1567
1679622300000|2023-03-24 01:45:00|11612.2|11608.2|11607.5|11603.5|11612.2|11608.2|11605.9|11601.9|550
1679622600000|2023-03-24 01:50:00|11609|11605|11607.5|11603.5|11612.2|11608.2|11607.5|11603.5|327
1679622900000|2023-03-24 01:55:00|11605.9|11601.9|11599.7|11595.7|11607.5|11603.5|11598.1|11594.1|1508
1679623200000|2023-03-24 02:00:00|11600.4|11596.4|11602.8|11598.8|11602.8|11598.8|11598.1|11594.1|1152
1679623500000|2023-03-24 02:05:00|11601.2|11597.2|11599.7|11595.7|11601.2|11597.2|11598.1|11594.1|822
1679623800000|2023-03-24 02:10:00|11601.2|11597.2|11605.9|11601.9|11607.5|11603.5|11599.7|11595.7|532
1679624100000|2023-03-24 02:15:00|11604.3|11600.3|11604.3|11600.3|11605.9|11601.9|11604.3|11600.3|539
1679624400000|2023-03-24 02:20:00|11602.8|11598.8|11604.3|11600.3|11605.9|11601.9|11602.8|11598.8|192
1679624700000|2023-03-24 02:25:00|11602.8|11598.8|11607.5|11603.5|11609|11605|11602.8|11598.8|688
1679625000000|2023-03-24 02:30:00|11605.9|11601.9|11602.8|11598.8|11605.9|11601.9|11601.2|11597.2|727
1679625300000|2023-03-24 02:35:00|11601.2|11597.2|11601.2|11597.2|11602.8|11598.8|11598.1|11594.1|1268
1679625600000|2023-03-24 02:40:00|11602.8|11598.8|11601.2|11597.2|11604.3|11600.3|11599.7|11595.7|348
1679625900000|2023-03-24 02:45:00|11602.8|11598.8|11604.3|11600.3|11604.3|11600.3|11601.2|11597.2|306
1679626200000|2023-03-24 02:50:00|11602.8|11598.8|11602.8|11598.8|11604.3|11600.3|11602.8|11598.8|135
1679626500000|2023-03-24 02:55:00|11601.2|11597.2|11599.7|11595.7|11602.8|11598.8|11598.1|11594.1|304
1679626800000|2023-03-24 03:00:00|11598.1|11594.1|11598.1|11594.1|11601.2|11597.2|11598.1|11594.1|505
1679627100000|2023-03-24 03:05:00|11599.7|11595.7|11598.1|11594.1|11599.7|11595.7|11596.5|11592.5|314
1679627400000|2023-03-24 03:10:00|11599.7|11595.7|11598.1|11594.1|11599.7|11595.7|11598.1|11594.1|192
1679627700000|2023-03-24 03:15:00|11599.7|11595.7|11595|11591|11599.7|11595.7|11595|11591|463
1679628000000|2023-03-24 03:20:00|11596.5|11592.5|11596.5|11592.5|11596.5|11592.5|11596.5|11592.5|531
1679628300000|2023-03-24 03:25:00|11595.8|11591.8|11595|11591|11596.5|11592.5|11593.4|11589.4|294
1679628600000|2023-03-24 03:30:00|11596.5|11592.5|11599.7|11595.7|11599.7|11595.7|11596.5|11592.5|433
1679628900000|2023-03-24 03:35:00|11601.2|11597.2|11604.3|11600.3|11605.9|11601.9|11599.7|11595.7|2070
1679629200000|2023-03-24 03:40:00|11603.6|11599.6|11601.2|11597.2|11604.3|11600.3|11601.2|11597.2|466
1679629500000|2023-03-24 03:45:00|11599.7|11595.7|11599.7|11595.7|11601.2|11597.2|11598.1|11594.1|409
1679629800000|2023-03-24 03:50:00|11602.8|11598.8|11605.9|11601.9|11605.9|11601.9|11602.8|11598.8|97
1679630100000|2023-03-24 03:55:00|11607.5|11603.5|11605.9|11601.9|11612.2|11608.2|11605.9|11601.9|1318
1679630400000|2023-03-24 04:00:00|11604.3|11600.3|11602.8|11598.8|11607.5|11603.5|11602.8|11598.8|343
1679630700000|2023-03-24 04:05:00|11601.2|11597.2|11599.7|11595.7|11602.8|11598.8|11598.1|11594.1|513
1679631000000|2023-03-24 04:10:00|11601.2|11597.2|11602.8|11598.8|11604.3|11600.3|11601.2|11597.2|574
1679631300000|2023-03-24 04:15:00|11604.3|11600.3|11602.8|11598.8|11604.3|11600.3|11602.8|11598.8|209
1679631600000|2023-03-24 04:20:00|11604.3|11600.3|11607.5|11603.5|11607.5|11603.5|11602.8|11598.8|334
1679631900000|2023-03-24 04:25:00|11605.9|11601.9|11607.5|11603.5|11608.3|11604.3|11604.3|11600.3|347
1679632200000|2023-03-24 04:30:00|11606.7|11602.7|11607.5|11603.5|11607.5|11603.5|11605.1|11601.1|83
1679632500000|2023-03-24 04:35:00|11605.9|11601.9|11607.5|11603.5|11607.5|11603.5|11605.9|11601.9|116
1679632800000|2023-03-24 04:40:00|11605.9|11601.9|11607.5|11603.5|11607.5|11603.5|11604.3|11600.3|329
1679633100000|2023-03-24 04:45:00|11605.9|11601.9|11610.6|11606.6|11613.7|11609.7|11605.9|11601.9|454
1679633400000|2023-03-24 04:50:00|11612.2|11608.2|11613.7|11609.7|11613.7|11609.7|11610.6|11606.6|262
1679633700000|2023-03-24 04:55:00|11612.2|11608.2|11616.8|11612.8|11618.4|11614.4|11612.2|11608.2|1086
1679634000000|2023-03-24 05:00:00|11615.3|11611.3|11618.4|11614.4|11620|11616|11615.3|11611.3|840
1679634300000|2023-03-24 05:05:00|11620|11616|11616.8|11612.8|11620|11616|11616.8|11612.8|867
1679634600000|2023-03-24 05:10:00|11615.3|11611.3|11618.4|11614.4|11618.4|11614.4|11615.3|11611.3|434
1679634900000|2023-03-24 05:15:00|11617.6|11613.6|11618.4|11614.4|11618.4|11614.4|11616.8|11612.8|571
1679635200000|2023-03-24 05:20:00|11616.8|11612.8|11616.8|11612.8|11618.4|11614.4|11615.3|11611.3|282
1679635500000|2023-03-24 05:25:00|11615.3|11611.3|11616.8|11612.8|11616.8|11612.8|11615.3|11611.3|314
1679635800000|2023-03-24 05:30:00|11615.3|11611.3|11616.8|11612.8|11616.8|11612.8|11613.7|11609.7|141
1679636100000|2023-03-24 05:35:00|11617.6|11613.6|11620|11616|11620|11616|11617.6|11613.6|263
1679636400000|2023-03-24 05:40:00|11618.4|11614.4|11616.8|11612.8|11618.4|11614.4|11616.8|11612.8|525
1679636700000|2023-03-24 05:45:00|11618.4|11614.4|11618.4|11614.4|11618.4|11614.4|11618.4|11614.4|269
1679637000000|2023-03-24 05:50:00|11620|11616|11620|11616|11620|11616|11618.4|11614.4|315
1679637300000|2023-03-24 05:55:00|11619.2|11615.2|11620|11616|11621.5|11617.5|11618.4|11614.4|1175
1679637600000|2023-03-24 06:00:00|11618.4|11614.4|11618.4|11614.4|11618.4|11614.4|11618.4|11614.4|262
1679637900000|2023-03-24 06:05:00|11613.7|11609.7|11613.7|11609.7|11613.7|11609.7|11613.7|11609.7|912
1679638200000|2023-03-24 06:10:00|11614.5|11610.5|11612.2|11608.2|11614.5|11610.5|11612.2|11608.2|1032
1679638500000|2023-03-24 06:15:00|11613.7|11609.7|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|449
1679638800000|2023-03-24 06:20:00|11610.6|11606.6|11609|11605|11612.2|11608.2|11609|11605|603
1679639100000|2023-03-24 06:25:00|11610.6|11606.6|11610.6|11606.6|11612.2|11608.2|11610.6|11606.6|691
1679639400000|2023-03-24 06:30:00|11612.2|11608.2|11607.5|11603.5|11612.2|11608.2|11605.9|11601.9|491
1679639700000|2023-03-24 06:35:00|11609|11605|11610.6|11606.6|11612.2|11608.2|11607.5|11603.5|334
1679640000000|2023-03-24 06:40:00|11612.2|11608.2|11610.6|11606.6|11612.2|11608.2|11610.6|11606.6|562
1679640300000|2023-03-24 06:45:00|11609|11605|11607.5|11603.5|11609|11605|11605.9|11601.9|496
1679640600000|2023-03-24 06:50:00|11605.9|11601.9|11599.7|11595.7|11605.9|11601.9|11598.1|11594.1|1286
1679640900000|2023-03-24 06:55:00|11598.9|11594.9|11599.7|11595.7|11602.8|11598.8|11598.1|11594.1|1087
1679641200000|2023-03-24 07:00:00|11601.2|11597.2|11598.1|11594.1|11601.2|11597.2|11598.1|11594.1|935
1679641500000|2023-03-24 07:05:00|11599.7|11595.7|11605.9|11601.9|11607.5|11603.5|11598.1|11594.1|1478
1679641800000|2023-03-24 07:10:00|11605.1|11601.1|11607.5|11603.5|11607.5|11603.5|11604.3|11600.3|511
1679642100000|2023-03-24 07:15:00|11609|11605|11601.2|11597.2|11609|11605|11599.7|11595.7|798
1679642400000|2023-03-24 07:20:00|11598.1|11594.1|11601.2|11597.2|11601.2|11597.2|11595|11591|1979
1679642700000|2023-03-24 07:25:00|11602.8|11598.8|11601.2|11597.2|11602.8|11598.8|11596.5|11592.5|1145
1679643000000|2023-03-24 07:30:00|11602|11598|11610.6|11606.6|11610.6|11606.6|11601.2|11597.2|1196
1679643300000|2023-03-24 07:35:00|11612.2|11608.2|11605.9|11601.9|11613.7|11609.7|11605.9|11601.9|1823
1679643600000|2023-03-24 07:40:00|11607.5|11603.5|11612.2|11608.2|11612.2|11608.2|11605.9|11601.9|474
1679643900000|2023-03-24 07:45:00|11613.7|11609.7|11616.8|11612.8|11616.8|11612.8|11610.6|11606.6|997
1679644200000|2023-03-24 07:50:00|11615.3|11611.3|11615.3|11611.3|11616.8|11612.8|11612.2|11608.2|1626
1679644500000|2023-03-24 07:55:00|11613.7|11609.7|11618.4|11614.4|11618.4|11614.4|11610.6|11606.6|1534
1679644800000|2023-03-24 08:00:00|11620|11616|11623.1|11619.1|11623.1|11619.1|11615.3|11611.3|2187
1679645100000|2023-03-24 08:05:00|11624.7|11620.7|11640.3|11636.3|11641.8|11637.8|11624.7|11620.7|6082
1679645400000|2023-03-24 08:10:00|11638.7|11634.7|11635.6|11631.6|11640.3|11636.3|11634|11630|2692
1679645700000|2023-03-24 08:15:00|11634|11630|11637.2|11633.2|11640.3|11636.3|11629.3|11625.3|6338
1679646000000|2023-03-24 08:20:00|11638.7|11634.7|11629.3|11625.3|11643.4|11639.4|11629.3|11625.3|3226
1679646300000|2023-03-24 08:25:00|11630.1|11626.1|11626.2|11622.2|11630.9|11626.9|11624.7|11620.7|2720
1679646600000|2023-03-24 08:30:00|11632.5|11628.5|11638.7|11634.7|11640.3|11636.3|11627.8|11623.8|3885
1679646900000|2023-03-24 08:35:00|11640.3|11636.3|11648.1|11644.1|11648.1|11644.1|11637.2|11633.2|3673
1679647200000|2023-03-24 08:40:00|11646.5|11642.5|11651.2|11647.2|11660.6|11656.6|11646.5|11642.5|6083
1679647500000|2023-03-24 08:45:00|11649.7|11645.7|11654.3|11650.3|11657.5|11653.5|11649.7|11645.7|2425
1679647800000|2023-03-24 08:50:00|11652.8|11648.8|11649.7|11645.7|11659|11655|11649.7|11645.7|4503
1679648100000|2023-03-24 08:55:00|11651.2|11647.2|11651.2|11647.2|11652.8|11648.8|11646.5|11642.5|2714
1679648400000|2023-03-24 09:00:00|11652.8|11648.8|11648.1|11644.1|11657.5|11653.5|11648.1|11644.1|1924
1679648700000|2023-03-24 09:05:00|11649.7|11645.7|11654.3|11650.3|11655.9|11651.9|11648.1|11644.1|1479
1679649000000|2023-03-24 09:10:00|11652.8|11648.8|11652.8|11648.8|11654.3|11650.3|11646.5|11642.5|3740
1679649300000|2023-03-24 09:15:00|11654.3|11650.3|11659|11655|11660.6|11656.6|11652.8|11648.8|2463
1679649600000|2023-03-24 09:20:00|11657.5|11653.5|11663.7|11659.7|11665.3|11661.3|11657.5|11653.5|3498
1679649900000|2023-03-24 09:25:00|11665.3|11661.3|11668.4|11664.4|11668.4|11664.4|11660.6|11656.6|4991
1679650200000|2023-03-24 09:30:00|11670|11666|11673.1|11669.1|11677.8|11673.8|11666.8|11662.8|9341
1679650500000|2023-03-24 09:35:00|11671.5|11667.5|11679.3|11675.3|11684|11680|11671.5|11667.5|6495
1679650800000|2023-03-24 09:40:00|11677.8|11673.8|11676.2|11672.2|11680.9|11676.9|11668.4|11664.4|4906
1679651100000|2023-03-24 09:45:00|11677.8|11673.8|11676.2|11672.2|11684|11680|11673.1|11669.1|4469
1679651400000|2023-03-24 09:50:00|11677.8|11673.8|11685.6|11681.6|11685.6|11681.6|11676.2|11672.2|2780
1679651700000|2023-03-24 09:55:00|11684|11680|11688.7|11684.7|11690.3|11686.3|11682.5|11678.5|6144
1679652000000|2023-03-24 10:00:00|11690.3|11686.3|11688.7|11684.7|11695|11691|11685.6|11681.6|5755
1679652300000|2023-03-24 10:05:00|11690.3|11686.3|11693.4|11689.4|11698.1|11694.1|11688.7|11684.7|5225
1679652600000|2023-03-24 10:10:00|11695|11691|11702.8|11698.8|11702.8|11698.8|11691.8|11687.8|7787
1679652900000|2023-03-24 10:15:00|11704.3|11700.3|11696.5|11692.5|11705.9|11701.9|11696.5|11692.5|6650
1679653200000|2023-03-24 10:20:00|11695|11691|11690.3|11686.3|11698.1|11694.1|11688.7|11684.7|5724
1679653500000|2023-03-24 10:25:00|11688.7|11684.7|11690.3|11686.3|11696.5|11692.5|11684|11680|5022
1679653800000|2023-03-24 10:30:00|11688.7|11684.7|11696.5|11692.5|11701.2|11697.2|11688.7|11684.7|2725
1679654100000|2023-03-24 10:35:00|11698.1|11694.1|11696.5|11692.5|11699.7|11695.7|11696.5|11692.5|2668
1679654400000|2023-03-24 10:40:00|11695|11691|11691.8|11687.8|11698.1|11694.1|11691.8|11687.8|3319
1679654700000|2023-03-24 10:45:00|11690.3|11686.3|11682.5|11678.5|11691.8|11687.8|11680.9|11676.9|6466
1679655000000|2023-03-24 10:50:00|11684|11680|11680.9|11676.9|11685.6|11681.6|11679.3|11675.3|3417
1679655300000|2023-03-24 10:55:00|11682.5|11678.5|11688.7|11684.7|11691.8|11687.8|11682.5|11678.5|3549
1679655600000|2023-03-24 11:00:00|11690.3|11686.3|11688.7|11684.7|11702.8|11698.8|11687.2|11683.2|4595
1679655900000|2023-03-24 11:05:00|11687.2|11683.2|11688.7|11684.7|11691.8|11687.8|11684|11680|2554
1679656200000|2023-03-24 11:10:00|11690.3|11686.3|11680.9|11676.9|11690.3|11686.3|11679.3|11675.3|3481
1679656500000|2023-03-24 11:15:00|11679.3|11675.3|11676.2|11672.2|11682.5|11678.5|11676.2|11672.2|4341
1679656800000|2023-03-24 11:20:00|11674.7|11670.7|11679.3|11675.3|11680.9|11676.9|11671.5|11667.5|4199
1679657100000|2023-03-24 11:25:00|11680.9|11676.9|11677.8|11673.8|11685.6|11681.6|11677.8|11673.8|3348
1679657400000|2023-03-24 11:30:00|11679.3|11675.3|11673.1|11669.1|11679.3|11675.3|11670|11666|3780
1679657700000|2023-03-24 11:35:00|11673.9|11669.9|11679.3|11675.3|11680.9|11676.9|11671.5|11667.5|3349
1679658000000|2023-03-24 11:40:00|11680.9|11676.9|11682.5|11678.5|11684|11680|11674.7|11670.7|2983
1679658300000|2023-03-24 11:45:00|11684|11680|11685.6|11681.6|11688.7|11684.7|11682.5|11678.5|3028
1679658600000|2023-03-24 11:50:00|11687.2|11683.2|11691.8|11687.8|11695|11691|11687.2|11683.2|4623
1679658900000|2023-03-24 11:55:00|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|11687.2|11683.2|3021
1679659200000|2023-03-24 12:00:00|11691.8|11687.8|11696.5|11692.5|11699.7|11695.7|11688.7|11684.7|5370
1679659500000|2023-03-24 12:05:00|11695|11691|11698.1|11694.1|11699.7|11695.7|11695|11691|2885
1679659800000|2023-03-24 12:10:00|11696.5|11692.5|11695|11691|11699.7|11695.7|11690.3|11686.3|1991
1679660100000|2023-03-24 12:15:00|11696.5|11692.5|11698.1|11694.1|11699.7|11695.7|11695|11691|4626
1679660400000|2023-03-24 12:20:00|11696.5|11692.5|11687.2|11683.2|11698.1|11694.1|11684|11680|4348
1679660700000|2023-03-24 12:25:00|11685.6|11681.6|11684|11680|11688.7|11684.7|11680.9|11676.9|5189
1679661000000|2023-03-24 12:30:00|11683.3|11679.3|11687.2|11683.2|11693.4|11689.4|11683.3|11679.3|5723
1679661300000|2023-03-24 12:35:00|11685.6|11681.6|11674.7|11670.7|11685.6|11681.6|11674.7|11670.7|10020
1679661600000|2023-03-24 12:40:00|11675.4|11671.4|11685.6|11681.6|11685.6|11681.6|11671.5|11667.5|8412
1679661900000|2023-03-24 12:45:00|11686.4|11682.4|11682.5|11678.5|11688.7|11684.7|11680.9|11676.9|6588
1679662200000|2023-03-24 12:50:00|11684|11680|11674.7|11670.7|11684|11680|11673.1|11669.1|5301
1679662500000|2023-03-24 12:55:00|11676.2|11672.2|11677.8|11673.8|11677.8|11673.8|11670|11666|7071
1679662800000|2023-03-24 13:00:00|11679.3|11675.3|11685.6|11681.6|11685.6|11681.6|11677.8|11673.8|4008
1679663100000|2023-03-24 13:05:00|11684|11680|11693.4|11689.4|11693.4|11689.4|11679.3|11675.3|3154
1679663400000|2023-03-24 13:10:00|11695|11691|11687.2|11683.2|11695|11691|11687.2|11683.2|5592
1679663700000|2023-03-24 13:15:00|11688.7|11684.7|11684|11680|11691.8|11687.8|11684|11680|6183
1679664000000|2023-03-24 13:20:00|11685.6|11681.6|11684|11680|11685.6|11681.6|11679.3|11675.3|3434
1679664300000|2023-03-24 13:25:00|11682.5|11678.5|11673.1|11669.1|11690.3|11686.3|11671.5|11667.5|7537
1679664600000|2023-03-24 13:30:00|11674.7|11670.7|11685.6|11681.6|11688.7|11684.7|11668.4|11664.4|8290
1679664900000|2023-03-24 13:35:00|11687.2|11683.2|11670|11666|11687.2|11683.2|11670|11666|7209
1679665200000|2023-03-24 13:40:00|11671.5|11667.5|11677.8|11673.8|11680.9|11676.9|11666.8|11662.8|5560
1679665500000|2023-03-24 13:45:00|11674.7|11670.7|11665.3|11661.3|11679.3|11675.3|11659|11655|10053
1679665800000|2023-03-24 13:50:00|11663.7|11659.7|11646.5|11642.5|11666.8|11662.8|11641.8|11637.8|13631
1679666100000|2023-03-24 13:55:00|11645|11641|11624.7|11620.7|11648.1|11644.1|11623.1|11619.1|18271
1679666400000|2023-03-24 14:00:00|11623.1|11619.1|11629.3|11625.3|11630.9|11626.9|11613.7|11609.7|12439
1679666700000|2023-03-24 14:05:00|11627.8|11623.8|11638.7|11634.7|11641.8|11637.8|11623.1|11619.1|12828
1679667000000|2023-03-24 14:10:00|11637.2|11633.2|11643.4|11639.4|11643.4|11639.4|11635.6|11631.6|8476
1679667300000|2023-03-24 14:15:00|11645|11641|11640.3|11636.3|11646.5|11642.5|11635.6|11631.6|8352
1679667600000|2023-03-24 14:20:00|11639.5|11635.5|11651.2|11647.2|11651.2|11647.2|11638.7|11634.7|5540
1679667900000|2023-03-24 14:25:00|11649.7|11645.7|11641.8|11637.8|11652.8|11648.8|11640.3|11636.3|5981
1679668200000|2023-03-24 14:30:00|11640.3|11636.3|11626.2|11622.2|11641.8|11637.8|11623.1|11619.1|7925
1679668500000|2023-03-24 14:35:00|11624.7|11620.7|11627.8|11623.8|11629.3|11625.3|11618.4|11614.4|7095
1679668800000|2023-03-24 14:40:00|11629.3|11625.3|11645|11641|11645|11641|11629.3|11625.3|7342
1679669100000|2023-03-24 14:45:00|11643.4|11639.4|11641.8|11637.8|11645|11641|11635.6|11631.6|5732
1679669400000|2023-03-24 14:50:00|11643.4|11639.4|11638.7|11634.7|11646.5|11642.5|11635.6|11631.6|4960
1679669700000|2023-03-24 14:55:00|11637.2|11633.2|11635.6|11631.6|11643.4|11639.4|11635.6|11631.6|4324
1679670000000|2023-03-24 15:00:00|11637.2|11633.2|11645|11641|11648.1|11644.1|11635.6|11631.6|4918
1679670300000|2023-03-24 15:05:00|11646.5|11642.5|11648.1|11644.1|11651.2|11647.2|11643.4|11639.4|5566
1679670600000|2023-03-24 15:10:00|11649.7|11645.7|11646.5|11642.5|11651.2|11647.2|11645|11641|3823
1679670900000|2023-03-24 15:15:00|11645|11641|11640.3|11636.3|11648.1|11644.1|11640.3|11636.3|3504
1679671200000|2023-03-24 15:20:00|11638.7|11634.7|11632.5|11628.5|11640.3|11636.3|11626.2|11622.2|8383
1679671500000|2023-03-24 15:25:00|11630.9|11626.9|11637.2|11633.2|11646.5|11642.5|11630.9|11626.9|3901
1679671800000|2023-03-24 15:30:00|11638.7|11634.7|11641.8|11637.8|11648.1|11644.1|11637.2|11633.2|3184
1679672100000|2023-03-24 15:35:00|11643.4|11639.4|11637.2|11633.2|11643.4|11639.4|11635.6|11631.6|2618
1679672400000|2023-03-24 15:40:00|11635.6|11631.6|11635.6|11631.6|11635.6|11631.6|11630.9|11626.9|4622
1679672700000|2023-03-24 15:45:00|11637.2|11633.2|11630.9|11626.9|11637.2|11633.2|11624.7|11620.7|8150
1679673000000|2023-03-24 15:50:00|11632.5|11628.5|11623.1|11619.1|11637.2|11633.2|11623.1|11619.1|5807
1679673300000|2023-03-24 15:55:00|11621.5|11617.5|11616.8|11612.8|11624.7|11620.7|11615.3|11611.3|7390
1679673600000|2023-03-24 16:00:00|11615.3|11611.3|11612.2|11608.2|11616.8|11612.8|11604.3|11600.3|7431
1679673900000|2023-03-24 16:05:00|11613.7|11609.7|11618.4|11614.4|11620|11616|11612.2|11608.2|5179
1679674200000|2023-03-24 16:10:00|11620|11616|11624.7|11620.7|11626.2|11622.2|11618.4|11614.4|6926
1679674500000|2023-03-24 16:15:00|11623.1|11619.1|11630.9|11626.9|11634|11630|11623.1|11619.1|5214
1679674800000|2023-03-24 16:20:00|11629.3|11625.3|11629.3|11625.3|11630.9|11626.9|11624.7|11620.7|3956
1679675100000|2023-03-24 16:25:00|11627.8|11623.8|11623.1|11619.1|11629.3|11625.3|11623.1|11619.1|4181
1679675400000|2023-03-24 16:30:00|11624.7|11620.7|11624.7|11620.7|11630.9|11626.9|11621.5|11617.5|3789
1679675700000|2023-03-24 16:35:00|11623.9|11619.9|11624.7|11620.7|11629.3|11625.3|11621.5|11617.5|3190
1679676000000|2023-03-24 16:40:00|11623.1|11619.1|11623.1|11619.1|11629.3|11625.3|11623.1|11619.1|2826
1679676300000|2023-03-24 16:45:00|11621.5|11617.5|11624.7|11620.7|11624.7|11620.7|11620|11616|5781
1679676600000|2023-03-24 16:50:00|11623.1|11619.1|11629.3|11625.3|11630.9|11626.9|11623.1|11619.1|3190
1679676900000|2023-03-24 16:55:00|11627.8|11623.8|11629.3|11625.3|11629.3|11625.3|11624.7|11620.7|3566
1679677200000|2023-03-24 17:00:00|11627.8|11623.8|11629.3|11625.3|11630.9|11626.9|11626.2|11622.2|2698
1679677500000|2023-03-24 17:05:00|11627.8|11623.8|11629.3|11625.3|11632.5|11628.5|11624.7|11620.7|1739
1679677800000|2023-03-24 17:10:00|11630.9|11626.9|11627.8|11623.8|11632.5|11628.5|11626.2|11622.2|1509
1679678100000|2023-03-24 17:15:00|11626.2|11622.2|11629.3|11625.3|11632.5|11628.5|11626.2|11622.2|2996
1679678400000|2023-03-24 17:20:00|11630.9|11626.9|11624.7|11620.7|11632.5|11628.5|11621.5|11617.5|3341
1679678700000|2023-03-24 17:25:00|11626.2|11622.2|11623.1|11619.1|11626.2|11622.2|11621.5|11617.5|3690
1679679000000|2023-03-24 17:30:00|11622.3|11618.3|11626.2|11622.2|11626.2|11622.2|11618.4|11614.4|3441
1679679300000|2023-03-24 17:35:00|11624.7|11620.7|11621.5|11617.5|11626.2|11622.2|11621.5|11617.5|2456
1679679600000|2023-03-24 17:40:00|11623.1|11619.1|11627.8|11623.8|11627.8|11623.8|11618.4|11614.4|3523
1679679900000|2023-03-24 17:45:00|11629.3|11625.3|11635.6|11631.6|11635.6|11631.6|11629.3|11625.3|3467
1679680200000|2023-03-24 17:50:00|11637.2|11633.2|11632.5|11628.5|11637.2|11633.2|11630.9|11626.9|2426
1679680500000|2023-03-24 17:55:00|11634|11630|11627.8|11623.8|11634|11630|11627.8|11623.8|1888
1679680800000|2023-03-24 18:00:00|11629.3|11625.3|11621.5|11617.5|11629.3|11625.3|11621.5|11617.5|3055
1679681100000|2023-03-24 18:05:00|11620|11616|11620|11616|11623.1|11619.1|11620|11616|2185
1679681400000|2023-03-24 18:10:00|11621.5|11617.5|11616.8|11612.8|11621.5|11617.5|11615.3|11611.3|2044
1679681700000|2023-03-24 18:15:00|11615.3|11611.3|11613.7|11609.7|11616.8|11612.8|11612.2|11608.2|4161
1679682000000|2023-03-24 18:20:00|11615.3|11611.3|11620|11616|11621.5|11617.5|11612.2|11608.2|3143
1679682300000|2023-03-24 18:25:00|11621.5|11617.5|11618.4|11614.4|11623.1|11619.1|11616.8|11612.8|4139
1679682600000|2023-03-24 18:30:00|11620|11616|11618.4|11614.4|11624.7|11620.7|11616.8|11612.8|3818
1679682900000|2023-03-24 18:35:00|11617.6|11613.6|11623.1|11619.1|11624.7|11620.7|11616.8|11612.8|2173
1679683200000|2023-03-24 18:40:00|11621.5|11617.5|11618.4|11614.4|11623.1|11619.1|11618.4|11614.4|3240
1679683500000|2023-03-24 18:45:00|11620|11616|11624.7|11620.7|11627.8|11623.8|11618.4|11614.4|4840
1679683800000|2023-03-24 18:50:00|11626.2|11622.2|11626.2|11622.2|11626.2|11622.2|11624.7|11620.7|2551
1679684100000|2023-03-24 18:55:00|11624.7|11620.7|11615.3|11611.3|11624.7|11620.7|11612.2|11608.2|23441
1679684400000|2023-03-24 19:00:00|11613.7|11609.7|11615.3|11611.3|11616.8|11612.8|11609|11605|4164
1679684700000|2023-03-24 19:05:00|11616.8|11612.8|11621.5|11617.5|11623.1|11619.1|11615.3|11611.3|1934
1679685000000|2023-03-24 19:10:00|11620|11616|11620|11616|11621.5|11617.5|11618.4|11614.4|2076
1679685300000|2023-03-24 19:15:00|11618.4|11614.4|11616.8|11612.8|11618.4|11614.4|11615.3|11611.3|1290
1679685600000|2023-03-24 19:20:00|11615.3|11611.3|11613.7|11609.7|11616.8|11612.8|11610.6|11606.6|2259
1679685900000|2023-03-24 19:25:00|11615.3|11611.3|11615.3|11611.3|11618.4|11614.4|11613.7|11609.7|2081
1679686200000|2023-03-24 19:30:00|11613.7|11609.7|11616.8|11612.8|11618.4|11614.4|11613.7|11609.7|2358
1679686500000|2023-03-24 19:35:00|11615.3|11611.3|11616.8|11612.8|11616.8|11612.8|11612.2|11608.2|1730
1679686800000|2023-03-24 19:40:00|11616.1|11612.1|11615.3|11611.3|11616.8|11612.8|11615.3|11611.3|646
1679687100000|2023-03-24 19:45:00|11613.7|11609.7|11613.7|11609.7|11616.8|11612.8|11612.2|11608.2|1779
1679687400000|2023-03-24 19:50:00|11615.3|11611.3|11613.7|11609.7|11615.3|11611.3|11612.2|11608.2|1747
1679687700000|2023-03-24 19:55:00|11615.3|11611.3|11613.7|11609.7|11615.3|11611.3|11612.2|11608.2|2340
1679688000000|2023-03-24 20:00:00|11615.3|11611.3|11613.7|11609.7|11616.8|11612.8|11613.7|11609.7|2202
1679688300000|2023-03-24 20:05:00|11615.3|11611.3|11616.8|11612.8|11616.8|11612.8|11615.3|11611.3|1304
1679688600000|2023-03-24 20:10:00|11618.4|11614.4|11616.8|11612.8|11618.4|11614.4|11615.3|11611.3|1537
1679688900000|2023-03-24 20:15:00|11618.4|11614.4|11616.8|11612.8|11618.4|11614.4|11615.3|11611.3|1297
1679689200000|2023-03-24 20:20:00|11615.3|11611.3|11613.7|11609.7|11615.3|11611.3|11613.7|11609.7|2337
1679689500000|2023-03-24 20:25:00|11615.3|11611.3|11615.3|11611.3|11615.3|11611.3|11615.3|11611.3|390
1679689800000|2023-03-24 20:30:00|11613.7|11609.7|11615.3|11611.3|11615.3|11611.3|11613.7|11609.7|569
1679690100000|2023-03-24 20:35:00|11616.8|11612.8|11618.4|11614.4|11618.4|11614.4|11615.3|11611.3|1014
1679690400000|2023-03-24 20:40:00|11616.8|11612.8|11616.8|11612.8|11618.4|11614.4|11615.3|11611.3|1952
1679690700000|2023-03-24 20:45:00|11616.1|11612.1|11615.3|11611.3|11616.8|11612.8|11613.7|11609.7|1170
1679691000000|2023-03-24 20:50:00|11613.7|11609.7|11615.3|11611.3|11615.3|11611.3|11613.7|11609.7|1064
1679691300000|2023-03-24 20:55:00|11613.7|11609.7|11612.2|11608.2|11615.3|11611.3|11612.2|11608.2|1985
1679868000000|2023-03-26 22:00:00|11613.7|11609.7|11601.2|11597.2|11616.8|11612.8|11599.7|11595.7|3801
1679868300000|2023-03-26 22:05:00|11600.4|11596.4|11595|11591|11601.2|11597.2|11591.8|11587.8|1197
1679868600000|2023-03-26 22:10:00|11593.4|11589.4|11595|11591|11595|11591|11591.8|11587.8|309
1679868900000|2023-03-26 22:15:00|11593.4|11589.4|11593.4|11589.4|11593.4|11589.4|11593.4|11589.4|344
1679869200000|2023-03-26 22:20:00|11591.8|11587.8|11598.1|11594.1|11598.1|11594.1|11591.8|11587.8|1197
1679869500000|2023-03-26 22:25:00|11596.5|11592.5|11595|11591|11598.1|11594.1|11595|11591|587
1679869800000|2023-03-26 22:30:00|11595.8|11591.8|11596.5|11592.5|11596.5|11592.5|11593.4|11589.4|338
1679870100000|2023-03-26 22:35:00|11598.1|11594.1|11599.7|11595.7|11601.2|11597.2|11598.1|11594.1|550
1679870400000|2023-03-26 22:40:00|11600.4|11596.4|11598.1|11594.1|11601.2|11597.2|11598.1|11594.1|448
1679870700000|2023-03-26 22:45:00|11599.7|11595.7|11598.9|11594.9|11601.2|11597.2|11598.1|11594.1|444
1679871000000|2023-03-26 22:50:00|11599.7|11595.7|11598.1|11594.1|11599.7|11595.7|11598.1|11594.1|216
1679871300000|2023-03-26 22:55:00|11599.7|11595.7|11599.7|11595.7|11599.7|11595.7|11596.5|11592.5|411
1679871600000|2023-03-26 23:00:00|11600.4|11596.4|11602.8|11598.8|11602.8|11598.8|11599.7|11595.7|405
1679871900000|2023-03-26 23:05:00|11604.3|11600.3|11601.2|11597.2|11607.5|11603.5|11601.2|11597.2|471
1679872200000|2023-03-26 23:10:00|11602.8|11598.8|11604.3|11600.3|11604.3|11600.3|11601.2|11597.2|113
1679872500000|2023-03-26 23:15:00|11605.9|11601.9|11601.2|11597.2|11605.9|11601.9|11601.2|11597.2|240
1679872800000|2023-03-26 23:20:00|11599.7|11595.7|11599.7|11595.7|11599.7|11595.7|11596.5|11592.5|487
1679873100000|2023-03-26 23:25:00|11598.1|11594.1|11599.7|11595.7|11599.7|11595.7|11598.1|11594.1|108
1679873400000|2023-03-26 23:30:00|11601.2|11597.2|11599.7|11595.7|11601.2|11597.2|11598.1|11594.1|145
1679873700000|2023-03-26 23:35:00|11598.1|11594.1|11598.1|11594.1|11598.9|11594.9|11598.1|11594.1|265
1679874000000|2023-03-26 23:40:00|11596.5|11592.5|11598.1|11594.1|11598.1|11594.1|11596.5|11592.5|174
1679874300000|2023-03-26 23:45:00|11596.5|11592.5|11595|11591|11598.1|11594.1|11595|11591|253
1679874600000|2023-03-26 23:50:00|11593.4|11589.4|11595|11591|11595|11591|11593.4|11589.4|534
1679874900000|2023-03-26 23:55:00|11596.5|11592.5|11596.5|11592.5|11596.5|11592.5|11595|11591|114
1679875200000|2023-03-27 00:00:00|11595|11591|11598.1|11594.1|11599.7|11595.7|11595|11591|667
1679875500000|2023-03-27 00:05:00|11596.5|11592.5|11598.1|11594.1|11598.1|11594.1|11596.5|11592.5|494
1679875800000|2023-03-27 00:10:00|11596.5|11592.5|11596.5|11592.5|11598.1|11594.1|11596.5|11592.5|231
1679876100000|2023-03-27 00:15:00|11598.1|11594.1|11601.2|11597.2|11602.8|11598.8|11596.5|11592.5|438
1679876400000|2023-03-27 00:20:00|11602.8|11598.8|11612.2|11608.2|11612.2|11608.2|11601.2|11597.2|968
1679876700000|2023-03-27 00:25:00|11610.6|11606.6|11609|11605|11612.2|11608.2|11607.5|11603.5|960
1679877000000|2023-03-27 00:30:00|11607.5|11603.5|11610.6|11606.6|11610.6|11606.6|11607.5|11603.5|476
1679877300000|2023-03-27 00:35:00|11609|11605|11615.3|11611.3|11615.3|11611.3|11609|11605|1164
1679877600000|2023-03-27 00:40:00|11616.8|11612.8|11613.7|11609.7|11616.8|11612.8|11612.2|11608.2|688
1679877900000|2023-03-27 00:45:00|11612.2|11608.2|11610.6|11606.6|11613.7|11609.7|11610.6|11606.6|367
1679878200000|2023-03-27 00:50:00|11612.2|11608.2|11610.6|11606.6|11615.3|11611.3|11610.6|11606.6|795
1679878500000|2023-03-27 00:55:00|11609|11605|11602.8|11598.8|11609.8|11605.8|11602.8|11598.8|562
1679878800000|2023-03-27 01:00:00|11604.3|11600.3|11609|11605|11609|11605|11604.3|11600.3|301
1679879100000|2023-03-27 01:05:00|11610.6|11606.6|11620|11616|11621.5|11617.5|11610.6|11606.6|1077
1679879400000|2023-03-27 01:10:00|11618.4|11614.4|11620|11616|11620|11616|11615.3|11611.3|755
1679879700000|2023-03-27 01:15:00|11618.4|11614.4|11616.8|11612.8|11618.4|11614.4|11616.8|11612.8|423
1679880000000|2023-03-27 01:20:00|11615.3|11611.3|11613.7|11609.7|11615.3|11611.3|11612.2|11608.2|551
1679880300000|2023-03-27 01:25:00|11615.3|11611.3|11615.3|11611.3|11616.8|11612.8|11614.5|11610.5|341
1679880600000|2023-03-27 01:30:00|11613.7|11609.7|11612.2|11608.2|11613.7|11609.7|11610.6|11606.6|615
1679880900000|2023-03-27 01:35:00|11610.6|11606.6|11610.6|11606.6|11612.2|11608.2|11610.6|11606.6|228
1679881200000|2023-03-27 01:40:00|11611.4|11607.4|11609|11605|11612.2|11608.2|11609|11605|294
1679881500000|2023-03-27 01:45:00|11610.6|11606.6|11612.2|11608.2|11612.2|11608.2|11609|11605|632
1679881800000|2023-03-27 01:50:00|11610.6|11606.6|11610.6|11606.6|11612.2|11608.2|11609|11605|374
1679882100000|2023-03-27 01:55:00|11609.8|11605.8|11610.6|11606.6|11610.6|11606.6|11609|11605|425
1679882400000|2023-03-27 02:00:00|11612.2|11608.2|11615.3|11611.3|11615.3|11611.3|11610.6|11606.6|383
1679882700000|2023-03-27 02:05:00|11613.7|11609.7|11613.7|11609.7|11615.3|11611.3|11612.2|11608.2|931
1679883000000|2023-03-27 02:10:00|11612.2|11608.2|11609|11605|11613.7|11609.7|11609|11605|814
1679883300000|2023-03-27 02:15:00|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|11609|11605|275
1679883600000|2023-03-27 02:20:00|11612.2|11608.2|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|276
1679883900000|2023-03-27 02:25:00|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|215
1679884200000|2023-03-27 02:30:00|11612.2|11608.2|11613.7|11609.7|11613.7|11609.7|11610.6|11606.6|321
1679884500000|2023-03-27 02:35:00|11612.2|11608.2|11609|11605|11612.2|11608.2|11609|11605|302
1679884800000|2023-03-27 02:40:00|11607.5|11603.5|11607.5|11603.5|11609|11605|11607.5|11603.5|341
1679885100000|2023-03-27 02:45:00|11609|11605|11609|11605|11609|11605|11607.5|11603.5|418
1679885400000|2023-03-27 02:50:00|11610.6|11606.6|11607.5|11603.5|11610.6|11606.6|11607.5|11603.5|273
1679885700000|2023-03-27 02:55:00|11609|11605|11609|11605|11609|11605|11607.5|11603.5|216
1679886000000|2023-03-27 03:00:00|11607.5|11603.5|11609|11605|11609|11605|11607.5|11603.5|78
1679886300000|2023-03-27 03:05:00|11610.6|11606.6|11612.2|11608.2|11612.2|11608.2|11609|11605|426
1679886600000|2023-03-27 03:10:00|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|11609|11605|212
1679886900000|2023-03-27 03:15:00|11612.2|11608.2|11613.7|11609.7|11613.7|11609.7|11612.2|11608.2|114
1679887200000|2023-03-27 03:20:00|11612.2|11608.2|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|89
1679887500000|2023-03-27 03:25:00|11613.7|11609.7|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|62
1679887800000|2023-03-27 03:30:00|11613.7|11609.7|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|234
1679888100000|2023-03-27 03:35:00|11613.7|11609.7|11613.7|11609.7|11615.3|11611.3|11610.6|11606.6|535
1679888400000|2023-03-27 03:40:00|11614.5|11610.5|11613.7|11609.7|11615.3|11611.3|11613.7|11609.7|391
1679888700000|2023-03-27 03:45:00|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|75
1679889000000|2023-03-27 03:50:00|11613.7|11609.7|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|162
1679889300000|2023-03-27 03:55:00|11610.6|11606.6|11613.7|11609.7|11615.3|11611.3|11610.6|11606.6|209
1679889600000|2023-03-27 04:00:00|11612.2|11608.2|11613.7|11609.7|11613.7|11609.7|11612.2|11608.2|80
1679889900000|2023-03-27 04:05:00|11612.2|11608.2|11613.7|11609.7|11613.7|11609.7|11612.2|11608.2|77
1679890200000|2023-03-27 04:10:00|11612.2|11608.2|11610.6|11606.6|11612.2|11608.2|11609|11605|589
1679890500000|2023-03-27 04:15:00|11612.2|11608.2|11610.6|11606.6|11612.2|11608.2|11610.6|11606.6|196
1679890800000|2023-03-27 04:20:00|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|11610.6|11606.6|204
1679891100000|2023-03-27 04:25:00|11613.7|11609.7|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|82
1679891400000|2023-03-27 04:30:00|11613.7|11609.7|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|57
1679891700000|2023-03-27 04:35:00|11613.7|11609.7|11615.3|11611.3|11615.3|11611.3|11613.7|11609.7|245
1679892000000|2023-03-27 04:40:00|11614.5|11610.5|11615.3|11611.3|11615.3|11611.3|11613.7|11609.7|107
1679892300000|2023-03-27 04:45:00|11614.5|11610.5|11615.3|11611.3|11616.8|11612.8|11613.7|11609.7|298
1679892600000|2023-03-27 04:50:00|11616.8|11612.8|11615.3|11611.3|11616.8|11612.8|11615.3|11611.3|451
1679892900000|2023-03-27 04:55:00|11613.7|11609.7|11607.5|11603.5|11615.3|11611.3|11605.9|11601.9|1222
1679893200000|2023-03-27 05:00:00|11605.9|11601.9|11607.5|11603.5|11607.5|11603.5|11605.9|11601.9|585
1679893500000|2023-03-27 05:05:00|11605.9|11601.9|11607.5|11603.5|11609|11605|11605.9|11601.9|748
1679893800000|2023-03-27 05:10:00|11605.9|11601.9|11602.8|11598.8|11605.9|11601.9|11602.8|11598.8|845
1679894100000|2023-03-27 05:15:00|11601.2|11597.2|11599.7|11595.7|11602.8|11598.8|11599.7|11595.7|642
1679894400000|2023-03-27 05:20:00|11601.2|11597.2|11601.2|11597.2|11601.2|11597.2|11599.7|11595.7|556
1679894700000|2023-03-27 05:25:00|11602.8|11598.8|11601.2|11597.2|11602.8|11598.8|11599.7|11595.7|1084
1679895000000|2023-03-27 05:30:00|11602.8|11598.8|11602.8|11598.8|11604.3|11600.3|11602.8|11598.8|498
1679895300000|2023-03-27 05:35:00|11601.2|11597.2|11602.8|11598.8|11602.8|11598.8|11601.2|11597.2|330
1679895600000|2023-03-27 05:40:00|11601.2|11597.2|11596.5|11592.5|11601.2|11597.2|11596.5|11592.5|770
1679895900000|2023-03-27 05:45:00|11595|11591|11593.4|11589.4|11596.5|11592.5|11591.8|11587.8|1758
1679896200000|2023-03-27 05:50:00|11591.8|11587.8|11591.8|11587.8|11593.4|11589.4|11588.7|11584.7|1864
1679896500000|2023-03-27 05:55:00|11591.1|11587.1|11590.3|11586.3|11591.8|11587.8|11587.2|11583.2|1264
1679896800000|2023-03-27 06:00:00|11591.8|11587.8|11587.2|11583.2|11593.4|11589.4|11585.6|11581.6|1990
1679897100000|2023-03-27 06:05:00|11588.7|11584.7|11585.6|11581.6|11588.7|11584.7|11585.6|11581.6|1333
1679897400000|2023-03-27 06:10:00|11584|11580|11584|11580|11585.6|11581.6|11580.9|11576.9|3049
1679897700000|2023-03-27 06:15:00|11582.5|11578.5|11584|11580|11585.6|11581.6|11580.9|11576.9|1660
1679898000000|2023-03-27 06:20:00|11585.6|11581.6|11580.9|11576.9|11585.6|11581.6|11577.8|11573.8|2599
1679898300000|2023-03-27 06:25:00|11582.5|11578.5|11580.9|11576.9|11582.5|11578.5|11577.8|11573.8|2352
1679898600000|2023-03-27 06:30:00|11579.3|11575.3|11584|11580|11584|11580|11579.3|11575.3|994
1679898900000|2023-03-27 06:35:00|11585.6|11581.6|11588.7|11584.7|11588.7|11584.7|11584|11580|2004
1679899200000|2023-03-27 06:40:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|883
1679899500000|2023-03-27 06:45:00|11591.8|11587.8|11593.4|11589.4|11595|11591|11591.8|11587.8|1160
1679899800000|2023-03-27 06:50:00|11591.8|11587.8|11589.5|11585.5|11593.4|11589.4|11588.7|11584.7|1381
1679900100000|2023-03-27 06:55:00|11588.7|11584.7|11585.6|11581.6|11590.3|11586.3|11584|11580|2449
1679900400000|2023-03-27 07:00:00|11584|11580|11579.3|11575.3|11587.2|11583.2|11577.8|11573.8|2778
1679900700000|2023-03-27 07:05:00|11577.8|11573.8|11577.8|11573.8|11579.3|11575.3|11574.7|11570.7|4417
1679901000000|2023-03-27 07:10:00|11579.3|11575.3|11585.6|11581.6|11587.2|11583.2|11579.3|11575.3|1732
1679901300000|2023-03-27 07:15:00|11584|11580|11574.7|11570.7|11584|11580|11573.1|11569.1|2465
1679901600000|2023-03-27 07:20:00|11576.2|11572.2|11574.7|11570.7|11577.8|11573.8|11570|11566|3996
1679901900000|2023-03-27 07:25:00|11576.2|11572.2|11582.5|11578.5|11584|11580|11574.7|11570.7|2182
1679902200000|2023-03-27 07:30:00|11580.9|11576.9|11585.6|11581.6|11585.6|11581.6|11579.3|11575.3|3223
1679902500000|2023-03-27 07:35:00|11584|11580|11588.7|11584.7|11588.7|11584.7|11584|11580|1838
1679902800000|2023-03-27 07:40:00|11587.2|11583.2|11596.5|11592.5|11596.5|11592.5|11584|11580|2640
1679903100000|2023-03-27 07:45:00|11595|11591|11605.9|11601.9|11607.5|11603.5|11595|11591|3630
1679903400000|2023-03-27 07:50:00|11604.3|11600.3|11599.7|11595.7|11609|11605|11593.4|11589.4|2452
1679903700000|2023-03-27 07:55:00|11601.2|11597.2|11588.7|11584.7|11601.2|11597.2|11587.2|11583.2|5970
1679904000000|2023-03-27 08:00:00|11590.3|11586.3|11582.5|11578.5|11590.3|11586.3|11582.5|11578.5|1680
1679904300000|2023-03-27 08:05:00|11580.9|11576.9|11580.9|11576.9|11582.5|11578.5|11576.2|11572.2|3786
1679904600000|2023-03-27 08:10:00|11582.5|11578.5|11579.3|11575.3|11585.6|11581.6|11577.8|11573.8|2457
1679904900000|2023-03-27 08:15:00|11580.9|11576.9|11582.5|11578.5|11585.6|11581.6|11580.9|11576.9|1864
1679905200000|2023-03-27 08:20:00|11580.9|11576.9|11585.6|11581.6|11585.6|11581.6|11579.3|11575.3|1576
1679905500000|2023-03-27 08:25:00|11584|11580|11574.7|11570.7|11585.6|11581.6|11574.7|11570.7|2093
1679905800000|2023-03-27 08:30:00|11576.2|11572.2|11577.8|11573.8|11579.3|11575.3|11574.7|11570.7|1293
1679906100000|2023-03-27 08:35:00|11576.2|11572.2|11576.2|11572.2|11577.8|11573.8|11574.7|11570.7|1319
1679906400000|2023-03-27 08:40:00|11577.8|11573.8|11577.8|11573.8|11580.9|11576.9|11576.2|11572.2|1557
1679906700000|2023-03-27 08:45:00|11576.2|11572.2|11571.5|11567.5|11577.8|11573.8|11570|11566|1882
1679907000000|2023-03-27 08:50:00|11573.1|11569.1|11573.1|11569.1|11573.1|11569.1|11571.5|11567.5|1449
1679907300000|2023-03-27 08:55:00|11574.7|11570.7|11580.9|11576.9|11580.9|11576.9|11573.1|11569.1|638
1679907600000|2023-03-27 09:00:00|11580.1|11576.1|11574.7|11570.7|11580.9|11576.9|11574.7|11570.7|1708
1679907900000|2023-03-27 09:05:00|11573.1|11569.1|11571.5|11567.5|11574.7|11570.7|11571.5|11567.5|1563
1679908200000|2023-03-27 09:10:00|11570|11566|11568.4|11564.4|11573.1|11569.1|11566.8|11562.8|2765
1679908500000|2023-03-27 09:15:00|11570|11566|11565.3|11561.3|11573.1|11569.1|11565.3|11561.3|2133
1679908800000|2023-03-27 09:20:00|11566.8|11562.8|11560.6|11556.6|11566.8|11562.8|11560.6|11556.6|4212
1679909100000|2023-03-27 09:25:00|11562.2|11558.2|11566.8|11562.8|11566.8|11562.8|11560.6|11556.6|1993
1679909400000|2023-03-27 09:30:00|11568.4|11564.4|11563.7|11559.7|11568.4|11564.4|11563.7|11559.7|1840
1679909700000|2023-03-27 09:35:00|11562.2|11558.2|11563.7|11559.7|11565.3|11561.3|11560.6|11556.6|2043
1679910000000|2023-03-27 09:40:00|11562.2|11558.2|11562.2|11558.2|11566.8|11562.8|11562.2|11558.2|941
1679910300000|2023-03-27 09:45:00|11563.7|11559.7|11559|11555|11563.7|11559.7|11557.5|11553.5|2002
1679910600000|2023-03-27 09:50:00|11560.6|11556.6|11554.3|11550.3|11560.6|11556.6|11552.8|11548.8|2083
1679910900000|2023-03-27 09:55:00|11555.1|11551.1|11554.3|11550.3|11557.5|11553.5|11552.8|11548.8|5053
1679911200000|2023-03-27 10:00:00|11553.6|11549.6|11546.5|11542.5|11555.9|11551.9|11546.5|11542.5|4234
1679911500000|2023-03-27 10:05:00|11548.1|11544.1|11546.5|11542.5|11554.3|11550.3|11546.5|11542.5|4290
1679911800000|2023-03-27 10:10:00|11545|11541|11551.2|11547.2|11551.2|11547.2|11540.3|11536.3|3699
1679912100000|2023-03-27 10:15:00|11549.7|11545.7|11549.7|11545.7|11551.2|11547.2|11548.1|11544.1|1915
1679912400000|2023-03-27 10:20:00|11548.1|11544.1|11548.1|11544.1|11549.7|11545.7|11546.5|11542.5|1707
1679912700000|2023-03-27 10:25:00|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|11546.5|11542.5|689
1679913000000|2023-03-27 10:30:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11548.1|11544.1|1575
1679913300000|2023-03-27 10:35:00|11552|11548|11548.1|11544.1|11552.8|11548.8|11548.1|11544.1|2232
1679913600000|2023-03-27 10:40:00|11548.9|11544.9|11545|11541|11549.7|11545.7|11545|11541|1324
1679913900000|2023-03-27 10:45:00|11543.4|11539.4|11543.4|11539.4|11545|11541|11541.8|11537.8|1823
1679914200000|2023-03-27 10:50:00|11545|11541|11540.3|11536.3|11545|11541|11538.7|11534.7|3674
1679914500000|2023-03-27 10:55:00|11541.8|11537.8|11545|11541|11545|11541|11541.8|11537.8|1400
1679914800000|2023-03-27 11:00:00|11546.5|11542.5|11546.5|11542.5|11548.9|11544.9|11545|11541|1455
1679915100000|2023-03-27 11:05:00|11545|11541|11540.3|11536.3|11545|11541|11538.7|11534.7|1327
1679915400000|2023-03-27 11:10:00|11541.8|11537.8|11541.8|11537.8|11545|11541|11541.8|11537.8|1119
1679915700000|2023-03-27 11:15:00|11540.3|11536.3|11537.2|11533.2|11540.3|11536.3|11530.9|11526.9|4912
1679916000000|2023-03-27 11:20:00|11535.6|11531.6|11540.3|11536.3|11543.4|11539.4|11535.6|11531.6|2018
1679916300000|2023-03-27 11:25:00|11538.7|11534.7|11535.6|11531.6|11540.3|11536.3|11535.6|11531.6|967
1679916600000|2023-03-27 11:30:00|11537.2|11533.2|11535.6|11531.6|11538.7|11534.7|11532.5|11528.5|2691
1679916900000|2023-03-27 11:35:00|11534|11530|11536.4|11532.4|11540.3|11536.3|11530.9|11526.9|1818
1679917200000|2023-03-27 11:40:00|11535.6|11531.6|11540.3|11536.3|11543.4|11539.4|11535.6|11531.6|1796
1679917500000|2023-03-27 11:45:00|11539.5|11535.5|11541.8|11537.8|11543.4|11539.4|11535.6|11531.6|2503
1679917800000|2023-03-27 11:50:00|11543.4|11539.4|11545|11541|11545|11541|11540.3|11536.3|3096
1679918100000|2023-03-27 11:55:00|11543.4|11539.4|11540.3|11536.3|11545|11541|11538.7|11534.7|1341
1679918400000|2023-03-27 12:00:00|11541.8|11537.8|11546.5|11542.5|11546.5|11542.5|11537.2|11533.2|2152
1679918700000|2023-03-27 12:05:00|11548.1|11544.1|11540.3|11536.3|11548.1|11544.1|11540.3|11536.3|2269
1679919000000|2023-03-27 12:10:00|11538.7|11534.7|11540.3|11536.3|11541.8|11537.8|11538.7|11534.7|2301
1679919300000|2023-03-27 12:15:00|11538.7|11534.7|11537.2|11533.2|11538.7|11534.7|11534|11530|2190
1679919600000|2023-03-27 12:20:00|11538.7|11534.7|11535.6|11531.6|11540.3|11536.3|11535.6|11531.6|5374
1679919900000|2023-03-27 12:25:00|11536.4|11532.4|11530.9|11526.9|11537.2|11533.2|11529.3|11525.3|3662
1679920200000|2023-03-27 12:30:00|11532.5|11528.5|11523.1|11519.1|11532.5|11528.5|11521.5|11517.5|7611
1679920500000|2023-03-27 12:35:00|11524.7|11520.7|11521.5|11517.5|11526.2|11522.2|11520|11516|4822
1679920800000|2023-03-27 12:40:00|11520|11516|11513.7|11509.7|11520|11516|11510.6|11506.6|8843
1679921100000|2023-03-27 12:45:00|11515.3|11511.3|11518.4|11514.4|11518.4|11514.4|11512.2|11508.2|4885
1679921400000|2023-03-27 12:50:00|11516.8|11512.8|11518.4|11514.4|11520|11516|11513.7|11509.7|2803
1679921700000|2023-03-27 12:55:00|11520|11516|11513.7|11509.7|11520|11516|11512.2|11508.2|3231
1679922000000|2023-03-27 13:00:00|11515.3|11511.3|11518.4|11514.4|11521.5|11517.5|11515.3|11511.3|5564
1679922300000|2023-03-27 13:05:00|11520|11516|11521.5|11517.5|11521.5|11517.5|11516.8|11512.8|2318
1679922600000|2023-03-27 13:10:00|11523.1|11519.1|11521.5|11517.5|11524.7|11520.7|11521.5|11517.5|3404
1679922900000|2023-03-27 13:15:00|11523.1|11519.1|11520|11516|11523.1|11519.1|11516.8|11512.8|2797
1679923200000|2023-03-27 13:20:00|11518.4|11514.4|11518.4|11514.4|11520|11516|11515.3|11511.3|3315
1679923500000|2023-03-27 13:25:00|11517.6|11513.6|11518.4|11514.4|11521.5|11517.5|11515.3|11511.3|5062
1679923800000|2023-03-27 13:30:00|11516.8|11512.8|11518.4|11514.4|11523.1|11519.1|11516.8|11512.8|3243
1679924100000|2023-03-27 13:35:00|11516.8|11512.8|11520|11516|11520|11516|11515.3|11511.3|3514
1679924400000|2023-03-27 13:40:00|11521.5|11517.5|11515.3|11511.3|11521.5|11517.5|11513.7|11509.7|3503
1679924700000|2023-03-27 13:45:00|11513.7|11509.7|11513.7|11509.7|11515.3|11511.3|11509|11505|4148
1679925000000|2023-03-27 13:50:00|11512.2|11508.2|11513.7|11509.7|11515.3|11511.3|11510.6|11506.6|3446
1679925300000|2023-03-27 13:55:00|11512.9|11508.9|11516.8|11512.8|11520|11516|11510.6|11506.6|4376
1679925600000|2023-03-27 14:00:00|11515.3|11511.3|11507.5|11503.5|11516.8|11512.8|11507.5|11503.5|3361
1679925900000|2023-03-27 14:05:00|11505.9|11501.9|11505.9|11501.9|11509|11505|11504.3|11500.3|4179
1679926200000|2023-03-27 14:10:00|11507.5|11503.5|11507.5|11503.5|11509|11505|11504.3|11500.3|3123
1679926500000|2023-03-27 14:15:00|11505.9|11501.9|11520|11516|11520|11516|11505.9|11501.9|6263
1679926800000|2023-03-27 14:20:00|11518.4|11514.4|11521.5|11517.5|11523.1|11519.1|11516.8|11512.8|5998
1679927100000|2023-03-27 14:25:00|11523.1|11519.1|11529.3|11525.3|11529.3|11525.3|11521.5|11517.5|5732
1679927400000|2023-03-27 14:30:00|11527.8|11523.8|11534|11530|11534|11530|11527.8|11523.8|8452
1679927700000|2023-03-27 14:35:00|11535.6|11531.6|11535.6|11531.6|11537.2|11533.2|11534|11530|6099
1679928000000|2023-03-27 14:40:00|11537.2|11533.2|11537.2|11533.2|11538.7|11534.7|11535.6|11531.6|5076
1679928300000|2023-03-27 14:45:00|11538.7|11534.7|11530.9|11526.9|11538.7|11534.7|11529.3|11525.3|3972
1679928600000|2023-03-27 14:50:00|11529.3|11525.3|11532.5|11528.5|11534|11530|11529.3|11525.3|7986
1679928900000|2023-03-27 14:55:00|11530.9|11526.9|11532.5|11528.5|11532.5|11528.5|11527.8|11523.8|5995
1679929200000|2023-03-27 15:00:00|11530.9|11526.9|11532.5|11528.5|11535.6|11531.6|11530.9|11526.9|2855
1679929500000|2023-03-27 15:05:00|11534|11530|11535.6|11531.6|11537.2|11533.2|11529.3|11525.3|4676
1679929800000|2023-03-27 15:10:00|11537.2|11533.2|11538.7|11534.7|11538.7|11534.7|11535.6|11531.6|4767
1679930100000|2023-03-27 15:15:00|11537.2|11533.2|11538.7|11534.7|11538.7|11534.7|11534|11530|1930
1679930400000|2023-03-27 15:20:00|11537.2|11533.2|11529.3|11525.3|11538.7|11534.7|11529.3|11525.3|2953
1679930700000|2023-03-27 15:25:00|11527.8|11523.8|11529.3|11525.3|11532.5|11528.5|11526.2|11522.2|4203
1679931000000|2023-03-27 15:30:00|11527.8|11523.8|11524.7|11520.7|11529.3|11525.3|11521.5|11517.5|2754
1679931300000|2023-03-27 15:35:00|11526.2|11522.2|11527.8|11523.8|11529.3|11525.3|11523.1|11519.1|3352
1679931600000|2023-03-27 15:40:00|11526.2|11522.2|11529.3|11525.3|11530.9|11526.9|11526.2|11522.2|3627
1679931900000|2023-03-27 15:45:00|11530.9|11526.9|11524.7|11520.7|11530.9|11526.9|11524.7|11520.7|4785
1679932200000|2023-03-27 15:50:00|11526.2|11522.2|11529.3|11525.3|11530.9|11526.9|11524.7|11520.7|2557
1679932500000|2023-03-27 15:55:00|11530.9|11526.9|11527.8|11523.8|11532.5|11528.5|11526.2|11522.2|2132
1679932800000|2023-03-27 16:00:00|11529.3|11525.3|11527.8|11523.8|11530.9|11526.9|11526.2|11522.2|1295
1679933100000|2023-03-27 16:05:00|11529.3|11525.3|11529.3|11525.3|11529.3|11525.3|11526.2|11522.2|3322
1679933400000|2023-03-27 16:10:00|11530.9|11526.9|11524.7|11520.7|11530.9|11526.9|11524.7|11520.7|1946
1679933700000|2023-03-27 16:15:00|11523.1|11519.1|11520|11516|11524.7|11520.7|11520|11516|2778
1679934000000|2023-03-27 16:20:00|11518.4|11514.4|11516.8|11512.8|11520|11516|11516.8|11512.8|1654
1679934300000|2023-03-27 16:25:00|11518.4|11514.4|11513.7|11509.7|11520|11516|11512.2|11508.2|3832
1679934600000|2023-03-27 16:30:00|11512.2|11508.2|11513.7|11509.7|11513.7|11509.7|11510.6|11506.6|3864
1679934900000|2023-03-27 16:35:00|11515.3|11511.3|11513.7|11509.7|11515.3|11511.3|11512.2|11508.2|1869
1679935200000|2023-03-27 16:40:00|11512.2|11508.2|11516.8|11512.8|11516.8|11512.8|11512.2|11508.2|1746
1679935500000|2023-03-27 16:45:00|11515.3|11511.3|11513.7|11509.7|11518.4|11514.4|11513.7|11509.7|1861
1679935800000|2023-03-27 16:50:00|11515.3|11511.3|11515.3|11511.3|11518.4|11514.4|11515.3|11511.3|1683
1679936100000|2023-03-27 16:55:00|11516.8|11512.8|11515.3|11511.3|11516.8|11512.8|11513.7|11509.7|1703
1679936400000|2023-03-27 17:00:00|11516.8|11512.8|11505.9|11501.9|11520|11516|11504.3|11500.3|3886
1679936700000|2023-03-27 17:05:00|11504.3|11500.3|11504.3|11500.3|11507.5|11503.5|11502.8|11498.8|4756
1679937000000|2023-03-27 17:10:00|11505.9|11501.9|11504.3|11500.3|11506.7|11502.7|11504.3|11500.3|2047
1679937300000|2023-03-27 17:15:00|11505.9|11501.9|11502.8|11498.8|11507.5|11503.5|11502.8|11498.8|2139
1679937600000|2023-03-27 17:20:00|11504.3|11500.3|11509|11505|11509|11505|11504.3|11500.3|6487
1679937900000|2023-03-27 17:25:00|11510.6|11506.6|11509|11505|11510.6|11506.6|11507.5|11503.5|7750
1679938200000|2023-03-27 17:30:00|11507.5|11503.5|11504.3|11500.3|11509|11505|11502.8|11498.8|2315
1679938500000|2023-03-27 17:35:00|11503.6|11499.6|11509|11505|11510.6|11506.6|11502.8|11498.8|1316
1679938800000|2023-03-27 17:40:00|11507.5|11503.5|11510.6|11506.6|11510.6|11506.6|11505.9|11501.9|2403
1679939100000|2023-03-27 17:45:00|11509|11505|11509|11505|11509.8|11505.8|11504.3|11500.3|1827
1679939400000|2023-03-27 17:50:00|11507.5|11503.5|11512.2|11508.2|11512.2|11508.2|11505.9|11501.9|1164
1679939700000|2023-03-27 17:55:00|11510.6|11506.6|11509|11505|11510.6|11506.6|11509|11505|1422
1679940000000|2023-03-27 18:00:00|11507.5|11503.5|11510.6|11506.6|11512.2|11508.2|11507.5|11503.5|2409
1679940300000|2023-03-27 18:05:00|11512.2|11508.2|11509|11505|11512.2|11508.2|11507.5|11503.5|609
1679940600000|2023-03-27 18:10:00|11507.5|11503.5|11505.9|11501.9|11507.5|11503.5|11505.9|11501.9|1051
1679940900000|2023-03-27 18:15:00|11507.5|11503.5|11502.8|11498.8|11507.5|11503.5|11502.8|11498.8|1697
1679941200000|2023-03-27 18:20:00|11501.2|11497.2|11501.2|11497.2|11502.8|11498.8|11501.2|11497.2|1940
1679941500000|2023-03-27 18:25:00|11499.7|11495.7|11495|11491|11499.7|11495.7|11493.4|11489.4|2039
1679941800000|2023-03-27 18:30:00|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|11491.8|11487.8|3825
1679942100000|2023-03-27 18:35:00|11495|11491|11496.5|11492.5|11498.1|11494.1|11493.4|11489.4|4428
1679942400000|2023-03-27 18:40:00|11495|11491|11496.5|11492.5|11496.5|11492.5|11495|11491|3716
1679942700000|2023-03-27 18:45:00|11498.1|11494.1|11498.1|11494.1|11499.7|11495.7|11495|11491|3723
1679943000000|2023-03-27 18:50:00|11499.7|11495.7|11501.2|11497.2|11501.2|11497.2|11499.7|11495.7|2135
1679943300000|2023-03-27 18:55:00|11500.4|11496.4|11501.2|11497.2|11501.2|11497.2|11498.1|11494.1|8007
1679943600000|2023-03-27 19:00:00|11502.8|11498.8|11502.8|11498.8|11504.3|11500.3|11501.2|11497.2|3827
1679943900000|2023-03-27 19:05:00|11503.6|11499.6|11501.2|11497.2|11504.3|11500.3|11501.2|11497.2|1637
1679944200000|2023-03-27 19:10:00|11502|11498|11504.3|11500.3|11504.3|11500.3|11502|11498|1810
1679944500000|2023-03-27 19:15:00|11502.8|11498.8|11502.8|11498.8|11504.3|11500.3|11502.8|11498.8|1082
1679944800000|2023-03-27 19:20:00|11501.2|11497.2|11501.2|11497.2|11502.8|11498.8|11501.2|11497.2|1281
1679945100000|2023-03-27 19:25:00|11502.8|11498.8|11498.1|11494.1|11502.8|11498.8|11498.1|11494.1|2535
1679945400000|2023-03-27 19:30:00|11499.7|11495.7|11496.5|11492.5|11499.7|11495.7|11495|11491|1414
1679945700000|2023-03-27 19:35:00|11495|11491|11495|11491|11496.5|11492.5|11495|11491|1782
1679946000000|2023-03-27 19:40:00|11496.5|11492.5|11493.4|11489.4|11498.1|11494.1|11491.8|11487.8|2537
1679946300000|2023-03-27 19:45:00|11495|11491|11495|11491|11496.5|11492.5|11493.4|11489.4|3815
1679946600000|2023-03-27 19:50:00|11493.4|11489.4|11493.4|11489.4|11495|11491|11491.8|11487.8|3520
1679946900000|2023-03-27 19:55:00|11491.8|11487.8|11496.5|11492.5|11499.7|11495.7|11491.8|11487.8|4167
1679947200000|2023-03-27 20:00:00|11495|11491|11490.3|11486.3|11495|11491|11490.3|11486.3|6585
1679947500000|2023-03-27 20:05:00|11491.8|11487.8|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|1143
1679947800000|2023-03-27 20:10:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11490.3|11486.3|1772
1679948100000|2023-03-27 20:15:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|788
1679948400000|2023-03-27 20:20:00|11492.6|11488.6|11490.3|11486.3|11493.4|11489.4|11490.3|11486.3|1036
1679948700000|2023-03-27 20:25:00|11491.8|11487.8|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|1474
1679949000000|2023-03-27 20:30:00|||||||||1697
1679949300000|2023-03-27 20:35:00|11490.3|11486.3|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|1283
1679949600000|2023-03-27 20:40:00|11491.8|11487.8|11496.5|11492.5|11496.5|11492.5|11490.3|11486.3|1743
1679949900000|2023-03-27 20:45:00|11498.1|11494.1|11496.5|11492.5|11498.1|11494.1|11496.5|11492.5|2236
1679950200000|2023-03-27 20:50:00|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|1979
1679950500000|2023-03-27 20:55:00|11499.7|11495.7|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|3431
1679954400000|2023-03-27 22:00:00|11501.2|11497.2|11498.1|11494.1|11502.8|11498.8|11498.1|11494.1|993
1679954700000|2023-03-27 22:05:00|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|356
1679955000000|2023-03-27 22:10:00|11501.2|11497.2|11498.1|11494.1|11501.2|11497.2|11497.3|11493.3|53
1679955300000|2023-03-27 22:15:00|11496.5|11492.5|11501.2|11497.2|11501.2|11497.2|11496.5|11492.5|564
1679955600000|2023-03-27 22:20:00|11502|11498|11501.2|11497.2|11502|11498|11499.7|11495.7|273
1679955900000|2023-03-27 22:25:00|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|227
1679956200000|2023-03-27 22:30:00|11501.2|11497.2|11501.2|11497.2|11502.8|11498.8|11500.4|11496.4|405
1679956500000|2023-03-27 22:35:00|11499.7|11495.7|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|144
1679956800000|2023-03-27 22:40:00|11499.7|11495.7|11496.5|11492.5|11499.7|11495.7|11495|11491|287
1679957100000|2023-03-27 22:45:00|11495|11491|11495|11491|11495|11491|11495|11491|208
1679957400000|2023-03-27 22:50:00|11496.5|11492.5|11495|11491|11496.5|11492.5|11495|11491|415
1679957700000|2023-03-27 22:55:00|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|11495|11491|218
1679958000000|2023-03-27 23:00:00|11498.1|11494.1|11496.5|11492.5|11498.1|11494.1|11496.5|11492.5|205
1679958300000|2023-03-27 23:05:00|11498.1|11494.1|11498.1|11494.1|11499.7|11495.7|11496.5|11492.5|1057
1679958600000|2023-03-27 23:10:00|11499.7|11495.7|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|853
1679958900000|2023-03-27 23:15:00|11496.5|11492.5|11498.1|11494.1|11499.7|11495.7|11496.5|11492.5|811
1679959200000|2023-03-27 23:20:00|11499.7|11495.7|11501.2|11497.2|11501.2|11497.2|11499.7|11495.7|519
1679959500000|2023-03-27 23:25:00|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|527
1679959800000|2023-03-27 23:30:00|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|1606
1679960100000|2023-03-27 23:35:00|11503.6|11499.6|11502.8|11498.8|11504.3|11500.3|11502.8|11498.8|249
1679960400000|2023-03-27 23:40:00|11502|11498|11501.2|11497.2|11502.8|11498.8|11499.7|11495.7|506
1679960700000|2023-03-27 23:45:00|11500.4|11496.4|11501.2|11497.2|11501.2|11497.2|11499.7|11495.7|268
1679961000000|2023-03-27 23:50:00|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|421
1679961300000|2023-03-27 23:55:00|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|309
1679961600000|2023-03-28 00:00:00|11502.8|11498.8|11505.9|11501.9|11507.5|11503.5|11502.8|11498.8|744
1679961900000|2023-03-28 00:05:00|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|11505.1|11501.1|684
1679962200000|2023-03-28 00:10:00|11505.9|11501.9|11507.5|11503.5|11507.5|11503.5|11505.9|11501.9|637
1679962500000|2023-03-28 00:15:00|11505.9|11501.9|11504.3|11500.3|11507.5|11503.5|11504.3|11500.3|269
1679962800000|2023-03-28 00:20:00|11505.9|11501.9|11505.9|11501.9|11507.5|11503.5|11505.9|11501.9|235
1679963100000|2023-03-28 00:25:00|11506.7|11502.7|11504.3|11500.3|11507.5|11503.5|11504.3|11500.3|615
1679963400000|2023-03-28 00:30:00|11502.8|11498.8|11502.8|11498.8|11504.3|11500.3|11502.8|11498.8|546
1679963700000|2023-03-28 00:35:00|11504.3|11500.3|11502.8|11498.8|11504.3|11500.3|11502.8|11498.8|708
1679964000000|2023-03-28 00:40:00|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|285
1679964300000|2023-03-28 00:45:00|11505.9|11501.9|11504.3|11500.3|11505.9|11501.9|11504.3|11500.3|1058
1679964600000|2023-03-28 00:50:00|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|83
1679964900000|2023-03-28 00:55:00|11504.3|11500.3|11501.2|11497.2|11504.3|11500.3|11499.7|11495.7|784
1679965200000|2023-03-28 01:00:00|11502.8|11498.8|11505.9|11501.9|11507.5|11503.5|11502.8|11498.8|598
1679965500000|2023-03-28 01:05:00|11504.3|11500.3|11504.3|11500.3|11505.9|11501.9|11504.3|11500.3|573
1679965800000|2023-03-28 01:10:00|11502.8|11498.8|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|396
1679966100000|2023-03-28 01:15:00|11505.9|11501.9|11504.3|11500.3|11505.9|11501.9|11504.3|11500.3|240
1679966400000|2023-03-28 01:20:00|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|11499.7|11495.7|602
1679966700000|2023-03-28 01:25:00|11504.3|11500.3|11509|11505|11509|11505|11504.3|11500.3|856
1679967000000|2023-03-28 01:30:00|11507.5|11503.5|11510.6|11506.6|11512.2|11508.2|11507.5|11503.5|1185
1679967300000|2023-03-28 01:35:00|11512.2|11508.2|11513.7|11509.7|11515.3|11511.3|11512.2|11508.2|964
1679967600000|2023-03-28 01:40:00|11515.3|11511.3|11523.1|11519.1|11523.1|11519.1|11513.7|11509.7|3060
1679967900000|2023-03-28 01:45:00|11523.9|11519.9|11521.5|11517.5|11524.7|11520.7|11520|11516|1864
1679968200000|2023-03-28 01:50:00|11520|11516|11516.8|11512.8|11521.5|11517.5|11516.8|11512.8|1109
1679968500000|2023-03-28 01:55:00|11515.3|11511.3|11518.4|11514.4|11518.4|11514.4|11515.3|11511.3|755
1679968800000|2023-03-28 02:00:00|11516.8|11512.8|11515.3|11511.3|11516.8|11512.8|11515.3|11511.3|301
1679969100000|2023-03-28 02:05:00|11516.8|11512.8|11516.8|11512.8|11516.8|11512.8|11515.3|11511.3|146
1679969400000|2023-03-28 02:10:00|11517.6|11513.6|11516.8|11512.8|11518.4|11514.4|11516.8|11512.8|813
1679969700000|2023-03-28 02:15:00|11515.3|11511.3|11515.3|11511.3|11516.8|11512.8|11515.3|11511.3|644
1679970000000|2023-03-28 02:20:00|11513.7|11509.7|11510.6|11506.6|11513.7|11509.7|11510.6|11506.6|1272
1679970300000|2023-03-28 02:25:00|11512.2|11508.2|11512.2|11508.2|11512.2|11508.2|11510.6|11506.6|441
1679970600000|2023-03-28 02:30:00|11512.9|11508.9|11513.7|11509.7|11513.7|11509.7|11512.2|11508.2|194
1679970900000|2023-03-28 02:35:00|11512.2|11508.2|11515.3|11511.3|11515.3|11511.3|11512.2|11508.2|262
1679971200000|2023-03-28 02:40:00|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|43
1679971500000|2023-03-28 02:45:00|11512.2|11508.2|11513.7|11509.7|11513.7|11509.7|11512.2|11508.2|156
1679971800000|2023-03-28 02:50:00|11512.2|11508.2|11513.7|11509.7|11513.7|11509.7|11512.2|11508.2|91
1679972100000|2023-03-28 02:55:00|||||||||7
1679972400000|2023-03-28 03:00:00|11515.3|11511.3|11515.3|11511.3|11516.8|11512.8|11515.3|11511.3|149
1679972700000|2023-03-28 03:05:00|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|148
1679973000000|2023-03-28 03:10:00|11512.2|11508.2|11512.2|11508.2|11512.2|11508.2|11512.2|11508.2|131
1679973300000|2023-03-28 03:15:00|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|57
1679973600000|2023-03-28 03:20:00|||||||||100
1679973900000|2023-03-28 03:25:00|||||||||188
1679974200000|2023-03-28 03:30:00|11515.3|11511.3|11513.7|11509.7|11515.3|11511.3|11513.7|11509.7|326
1679974500000|2023-03-28 03:35:00|11516.8|11512.8|11515.3|11511.3|11516.8|11512.8|11515.3|11511.3|623
1679974800000|2023-03-28 03:40:00|11516.8|11512.8|11516.8|11512.8|11518.4|11514.4|11516.8|11512.8|350
1679975100000|2023-03-28 03:45:00|11515.3|11511.3|11512.2|11508.2|11515.3|11511.3|11512.2|11508.2|406
1679975400000|2023-03-28 03:50:00|11510.6|11506.6|11512.2|11508.2|11513.7|11509.7|11510.6|11506.6|267
1679975700000|2023-03-28 03:55:00|11510.6|11506.6|11512.2|11508.2|11512.2|11508.2|11510.6|11506.6|1146
1679976000000|2023-03-28 04:00:00|11510.6|11506.6|11509|11505|11512.2|11508.2|11509|11505|783
1679976300000|2023-03-28 04:05:00|11509.8|11505.8|11512.2|11508.2|11512.2|11508.2|11509.8|11505.8|766
1679976600000|2023-03-28 04:10:00|11510.6|11506.6|11515.3|11511.3|11516.8|11512.8|11510.6|11506.6|1440
1679976900000|2023-03-28 04:15:00|11513.7|11509.7|11510.6|11506.6|11515.3|11511.3|11510.6|11506.6|1723
1679977200000|2023-03-28 04:20:00|11512.2|11508.2|11510.6|11506.6|11513.7|11509.7|11510.6|11506.6|510
1679977500000|2023-03-28 04:25:00|11512.2|11508.2|11510.6|11506.6|11512.2|11508.2|11509|11505|872
1679977800000|2023-03-28 04:30:00|11509.8|11505.8|11510.6|11506.6|11510.6|11506.6|11509|11505|320
1679978100000|2023-03-28 04:35:00|11512.2|11508.2|11513.7|11509.7|11513.7|11509.7|11510.6|11506.6|1638
1679978400000|2023-03-28 04:40:00|11512.2|11508.2|11513.7|11509.7|11513.7|11509.7|11512.2|11508.2|320
1679978700000|2023-03-28 04:45:00|11515.3|11511.3|11513.7|11509.7|11515.3|11511.3|11513.7|11509.7|104
1679979000000|2023-03-28 04:50:00|||||||||63
1679979300000|2023-03-28 04:55:00|11512.2|11508.2|11512.2|11508.2|11513.7|11509.7|11510.6|11506.6|1496
1679979600000|2023-03-28 05:00:00|11510.6|11506.6|11509|11505|11510.6|11506.6|11509|11505|346
1679979900000|2023-03-28 05:05:00|11510.6|11506.6|11512.2|11508.2|11513.7|11509.7|11510.6|11506.6|323
1679980200000|2023-03-28 05:10:00|11513.7|11509.7|11515.3|11511.3|11515.3|11511.3|11513.7|11509.7|207
1679980500000|2023-03-28 05:15:00|11513.7|11509.7|11518.4|11514.4|11518.4|11514.4|11513.7|11509.7|568
1679980800000|2023-03-28 05:20:00|11516.8|11512.8|11515.3|11511.3|11516.8|11512.8|11513.7|11509.7|339
1679981100000|2023-03-28 05:25:00|11513.7|11509.7|11515.3|11511.3|11516.8|11512.8|11513.7|11509.7|585
1679981400000|2023-03-28 05:30:00|11516.8|11512.8|11513.7|11509.7|11516.8|11512.8|11513.7|11509.7|472
1679981700000|2023-03-28 05:35:00|11515.3|11511.3|11515.3|11511.3|11516.8|11512.8|11513.7|11509.7|274
1679982000000|2023-03-28 05:40:00|11516.8|11512.8|11516.8|11512.8|11516.8|11512.8|11515.3|11511.3|65
1679982300000|2023-03-28 05:45:00|11516.1|11512.1|11515.3|11511.3|11516.8|11512.8|11515.3|11511.3|132
1679982600000|2023-03-28 05:50:00|11516.8|11512.8|11516.8|11512.8|11516.8|11512.8|11515.3|11511.3|311
1679982900000|2023-03-28 05:55:00|11515.3|11511.3|11515.3|11511.3|11515.3|11511.3|11512.2|11508.2|1548
1679983200000|2023-03-28 06:00:00|11513.7|11509.7|11507.5|11503.5|11513.7|11509.7|11505.9|11501.9|2443
1679983500000|2023-03-28 06:05:00|11509|11505|11499.7|11495.7|11509|11505|11499.7|11495.7|1616
1679983800000|2023-03-28 06:10:00|11501.2|11497.2|11496.5|11492.5|11501.2|11497.2|11493.4|11489.4|4823
1679984100000|2023-03-28 06:15:00|11498.1|11494.1|11496.5|11492.5|11499.7|11495.7|11496.5|11492.5|1304
1679984400000|2023-03-28 06:20:00|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|11495|11491|1473
1679984700000|2023-03-28 06:25:00|11499.7|11495.7|11499.7|11495.7|11501.2|11497.2|11498.1|11494.1|1286
1679985000000|2023-03-28 06:30:00|11498.1|11494.1|11501.2|11497.2|11501.2|11497.2|11498.1|11494.1|1322
1679985300000|2023-03-28 06:35:00|11499.7|11495.7|11495|11491|11499.7|11495.7|11495|11491|1764
1679985600000|2023-03-28 06:40:00|11496.5|11492.5|11499.7|11495.7|11501.2|11497.2|11496.5|11492.5|1141
1679985900000|2023-03-28 06:45:00|11501.2|11497.2|11502.8|11498.8|11504.3|11500.3|11499.7|11495.7|1200
1679986200000|2023-03-28 06:50:00|11504.3|11500.3|11502.8|11498.8|11505.9|11501.9|11502.8|11498.8|1413
1679986500000|2023-03-28 06:55:00|11504.3|11500.3|11502.8|11498.8|11507.5|11503.5|11501.2|11497.2|1419
1679986800000|2023-03-28 07:00:00|11501.2|11497.2|11491.8|11487.8|11502.8|11498.8|11488.7|11484.7|4067
1679987100000|2023-03-28 07:05:00|11490.3|11486.3|11493.4|11489.4|11499.7|11495.7|11490.3|11486.3|3868
1679987400000|2023-03-28 07:10:00|11495|11491|11493.4|11489.4|11498.1|11494.1|11493.4|11489.4|1965
1679987700000|2023-03-28 07:15:00|11495|11491|11491.8|11487.8|11496.5|11492.5|11488.7|11484.7|4619
1679988000000|2023-03-28 07:20:00|11493.4|11489.4|11491.8|11487.8|11496.5|11492.5|11491.8|11487.8|1872
1679988300000|2023-03-28 07:25:00|11493.4|11489.4|11496.5|11492.5|11498.1|11494.1|11491.8|11487.8|3309
1679988600000|2023-03-28 07:30:00|11498.1|11494.1|11490.3|11486.3|11498.1|11494.1|11488.7|11484.7|2046
1679988900000|2023-03-28 07:35:00|11488.7|11484.7|11480.9|11476.9|11490.3|11486.3|11480.9|11476.9|3949
1679989200000|2023-03-28 07:40:00|11479.3|11475.3|11466.8|11462.8|11479.3|11475.3|11466.8|11462.8|8753
1679989500000|2023-03-28 07:45:00|11468.4|11464.4|11476.2|11472.2|11476.2|11472.2|11466.8|11462.8|5885
1679989800000|2023-03-28 07:50:00|11474.7|11470.7|11477.8|11473.8|11480.9|11476.9|11473.1|11469.1|3297
1679990100000|2023-03-28 07:55:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11474.7|11470.7|2000
1679990400000|2023-03-28 08:00:00|11476.2|11472.2|11482.5|11478.5|11482.5|11478.5|11474.7|11470.7|2575
1679990700000|2023-03-28 08:05:00|11480.9|11476.9|11473.1|11469.1|11482.5|11478.5|11473.1|11469.1|3085
1679991000000|2023-03-28 08:10:00|11471.5|11467.5|11473.1|11469.1|11476.2|11472.2|11471.5|11467.5|2701
1679991300000|2023-03-28 08:15:00|11474.7|11470.7|11471.5|11467.5|11474.7|11470.7|11468.4|11464.4|2925
1679991600000|2023-03-28 08:20:00|11472.3|11468.3|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|1094
1679991900000|2023-03-28 08:25:00|11473.1|11469.1|11470|11466|11474.7|11470.7|11468.4|11464.4|1257
1679992200000|2023-03-28 08:30:00|11471.5|11467.5|11468.4|11464.4|11471.5|11467.5|11466.8|11462.8|2054
1679992500000|2023-03-28 08:35:00|11467.6|11463.6|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|1558
1679992800000|2023-03-28 08:40:00|11468.4|11464.4|11470|11466|11471.5|11467.5|11466.8|11462.8|5297
1679993100000|2023-03-28 08:45:00|11468.4|11464.4|11473.1|11469.1|11473.1|11469.1|11466.8|11462.8|1498
1679993400000|2023-03-28 08:50:00|11474.7|11470.7|11463.7|11459.7|11474.7|11470.7|11463.7|11459.7|2286
1679993700000|2023-03-28 08:55:00|11462.2|11458.2|11460.6|11456.6|11463.7|11459.7|11459|11455|4611
1679994000000|2023-03-28 09:00:00|11459|11455|11463.7|11459.7|11463.7|11459.7|11457.5|11453.5|1706
1679994300000|2023-03-28 09:05:00|11462.2|11458.2|11465.3|11461.3|11466.8|11462.8|11460.6|11456.6|2182
1679994600000|2023-03-28 09:10:00|11466.8|11462.8|11470|11466|11470|11466|11465.3|11461.3|1093
1679994900000|2023-03-28 09:15:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11466.8|11462.8|966
1679995200000|2023-03-28 09:20:00|11467.6|11463.6|11465.3|11461.3|11470|11466|11465.3|11461.3|1842
1679995500000|2023-03-28 09:25:00|11466.8|11462.8|11462.2|11458.2|11466.8|11462.8|11459|11455|1781
1679995800000|2023-03-28 09:30:00|11460.6|11456.6|11466.8|11462.8|11470|11466|11459|11455|3021
1679996100000|2023-03-28 09:35:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11465.3|11461.3|1538
1679996400000|2023-03-28 09:40:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|797
1679996700000|2023-03-28 09:45:00|11473.1|11469.1|11473.9|11469.9|11477.8|11473.8|11471.5|11467.5|3968
1679997000000|2023-03-28 09:50:00|11473.1|11469.1|11476.2|11472.2|11476.2|11472.2|11468.4|11464.4|1303
1679997300000|2023-03-28 09:55:00|11474.7|11470.7|11479.3|11475.3|11479.3|11475.3|11473.1|11469.1|1324
1679997600000|2023-03-28 10:00:00|11477.8|11473.8|11482.5|11478.5|11484|11480|11476.2|11472.2|2294
1679997900000|2023-03-28 10:05:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|956
1679998200000|2023-03-28 10:10:00|11479.3|11475.3|11474.7|11470.7|11479.3|11475.3|11473.1|11469.1|1493
1679998500000|2023-03-28 10:15:00|11476.2|11472.2|11471.5|11467.5|11476.2|11472.2|11471.5|11467.5|915
1679998800000|2023-03-28 10:20:00|11470|11466|11474.7|11470.7|11474.7|11470.7|11470|11466|755
1679999100000|2023-03-28 10:25:00|11476.2|11472.2|11470|11466|11476.2|11472.2|11468.4|11464.4|1547
1679999400000|2023-03-28 10:30:00|11468.4|11464.4|11470|11466|11471.5|11467.5|11466.8|11462.8|1119
1679999700000|2023-03-28 10:35:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|914
1680000000000|2023-03-28 10:40:00|11474.7|11470.7|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|928
1680000300000|2023-03-28 10:45:00|11477.8|11473.8|11482.5|11478.5|11482.5|11478.5|11477.8|11473.8|3403
1680000600000|2023-03-28 10:50:00|11480.9|11476.9|11477.8|11473.8|11482.5|11478.5|11477.8|11473.8|894
1680000900000|2023-03-28 10:55:00|11476.2|11472.2|11474.7|11470.7|11477.8|11473.8|11473.1|11469.1|3107
1680001200000|2023-03-28 11:00:00|11473.1|11469.1|11471.5|11467.5|11476.2|11472.2|11470|11466|1467
1680001500000|2023-03-28 11:05:00|11470|11466|11468.4|11464.4|11471.5|11467.5|11468.4|11464.4|1501
1680001800000|2023-03-28 11:10:00|11466.8|11462.8|11471.5|11467.5|11471.5|11467.5|11466.8|11462.8|1056
1680002100000|2023-03-28 11:15:00|11470|11466|11468.4|11464.4|11471.5|11467.5|11466.8|11462.8|1138
1680002400000|2023-03-28 11:20:00|11466.8|11462.8|11462.2|11458.2|11466.8|11462.8|11460.6|11456.6|2004
1680002700000|2023-03-28 11:25:00|11460.6|11456.6|11463.7|11459.7|11465.3|11461.3|11459|11455|1983
1680003000000|2023-03-28 11:30:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11463.7|11459.7|1149
1680003300000|2023-03-28 11:35:00|11463.7|11459.7|11465.3|11461.3|11466.8|11462.8|11460.6|11456.6|1460
1680003600000|2023-03-28 11:40:00|11463.7|11459.7|11466.8|11462.8|11466.8|11462.8|11463.7|11459.7|1169
1680003900000|2023-03-28 11:45:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11466.8|11462.8|606
1680004200000|2023-03-28 11:50:00|11466.8|11462.8|11471.5|11467.5|11473.1|11469.1|11466.8|11462.8|1327
1680004500000|2023-03-28 11:55:00|11473.1|11469.1|11476.2|11472.2|11476.2|11472.2|11471.5|11467.5|2528
1680004800000|2023-03-28 12:00:00|11474.7|11470.7|11480.9|11476.9|11482.5|11478.5|11474.7|11470.7|3257
1680005100000|2023-03-28 12:05:00|11482.5|11478.5|11477.8|11473.8|11482.5|11478.5|11476.2|11472.2|4758
1680005400000|2023-03-28 12:10:00|11476.2|11472.2|11477.8|11473.8|11480.9|11476.9|11474.7|11470.7|2261
1680005700000|2023-03-28 12:15:00|11479.3|11475.3|11484|11480|11484|11480|11476.2|11472.2|2168
1680006000000|2023-03-28 12:20:00|11485.6|11481.6|11487.2|11483.2|11488.7|11484.7|11482.5|11478.5|7012
1680006300000|2023-03-28 12:25:00|11485.6|11481.6|11487.2|11483.2|11490.3|11486.3|11485.6|11481.6|2996
1680006600000|2023-03-28 12:30:00|11488.7|11484.7|11491.8|11487.8|11495|11491|11485.6|11481.6|4910
1680006900000|2023-03-28 12:35:00|11490.3|11486.3|11504.3|11500.3|11505.9|11501.9|11488.7|11484.7|8415
1680007200000|2023-03-28 12:40:00|11502.8|11498.8|11495|11491|11505.9|11501.9|11495|11491|5123
1680007500000|2023-03-28 12:45:00|11496.5|11492.5|11496.5|11492.5|11498.1|11494.1|11491.8|11487.8|3120
1680007800000|2023-03-28 12:50:00|11495|11491|11493.4|11489.4|11496.5|11492.5|11490.3|11486.3|3226
1680008100000|2023-03-28 12:55:00|11491.8|11487.8|11491.8|11487.8|11495|11491|11487.2|11483.2|3573
1680008400000|2023-03-28 13:00:00|11490.3|11486.3|11484|11480|11491.8|11487.8|11482.5|11478.5|5395
1680008700000|2023-03-28 13:05:00|11485.6|11481.6|11477.8|11473.8|11485.6|11481.6|11476.2|11472.2|2895
1680009000000|2023-03-28 13:10:00|11476.2|11472.2|11479.3|11475.3|11482.5|11478.5|11476.2|11472.2|3103
1680009300000|2023-03-28 13:15:00|11480.1|11476.1|11479.3|11475.3|11480.9|11476.9|11474.7|11470.7|2990
1680009600000|2023-03-28 13:20:00|11480.9|11476.9|11477.8|11473.8|11485.6|11481.6|11476.2|11472.2|4503
1680009900000|2023-03-28 13:25:00|11476.2|11472.2|11473.1|11469.1|11477.8|11473.8|11471.5|11467.5|3394
1680010200000|2023-03-28 13:30:00|11474.7|11470.7|11479.3|11475.3|11482.5|11478.5|11473.1|11469.1|3456
1680010500000|2023-03-28 13:35:00|11480.9|11476.9|11485.6|11481.6|11485.6|11481.6|11479.3|11475.3|3854
1680010800000|2023-03-28 13:40:00|11484|11480|11476.2|11472.2|11484|11480|11474.7|11470.7|3366
1680011100000|2023-03-28 13:45:00|11474.7|11470.7|11473.1|11469.1|11476.2|11472.2|11470|11466|3160
1680011400000|2023-03-28 13:50:00|11474.7|11470.7|11477.8|11473.8|11479.3|11475.3|11473.1|11469.1|5100
1680011700000|2023-03-28 13:55:00|11479.3|11475.3|11484|11480|11484|11480|11477.8|11473.8|5099
1680012000000|2023-03-28 14:00:00|11480.9|11476.9|11476.2|11472.2|11482.5|11478.5|11474.7|11470.7|8154
1680012300000|2023-03-28 14:05:00|11474.7|11470.7|11473.1|11469.1|11476.2|11472.2|11471.5|11467.5|2390
1680012600000|2023-03-28 14:10:00|11471.5|11467.5|11471.5|11467.5|11473.1|11469.1|11470|11466|3518
1680012900000|2023-03-28 14:15:00|11470|11466|11463.7|11459.7|11473.1|11469.1|11463.7|11459.7|4178
1680013200000|2023-03-28 14:20:00|11465.3|11461.3|11460.6|11456.6|11465.3|11461.3|11459|11455|6511
1680013500000|2023-03-28 14:25:00|11462.2|11458.2|11463.7|11459.7|11466.8|11462.8|11462.2|11458.2|5363
1680013800000|2023-03-28 14:30:00|11465.3|11461.3|11473.1|11469.1|11474.7|11470.7|11464.5|11460.5|6606
1680014100000|2023-03-28 14:35:00|11471.5|11467.5|11471.5|11467.5|11476.2|11472.2|11471.5|11467.5|2875
1680014400000|2023-03-28 14:40:00|11470|11466|11471.5|11467.5|11475.4|11471.4|11470|11466|1282
1680014700000|2023-03-28 14:45:00|11470|11466|11465.3|11461.3|11471.5|11467.5|11462.2|11458.2|3662
1680015000000|2023-03-28 14:50:00|11463.7|11459.7|11465.3|11461.3|11468.4|11464.4|11463.7|11459.7|2225
1680015300000|2023-03-28 14:55:00|11463.7|11459.7|11466.8|11462.8|11468.4|11464.4|11463.7|11459.7|3208
1680015600000|2023-03-28 15:00:00|11465.3|11461.3|11463.7|11459.7|11466.8|11462.8|11460.6|11456.6|4918
1680015900000|2023-03-28 15:05:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11462.2|11458.2|4597
1680016200000|2023-03-28 15:10:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11466.8|11462.8|3487
1680016500000|2023-03-28 15:15:00|11470|11466|11466.8|11462.8|11471.5|11467.5|11466.8|11462.8|4407
1680016800000|2023-03-28 15:20:00|11468.4|11464.4|11470|11466|11473.1|11469.1|11466.8|11462.8|3219
1680017100000|2023-03-28 15:25:00|11471.5|11467.5|11474.7|11470.7|11476.2|11472.2|11471.5|11467.5|4113
1680017400000|2023-03-28 15:30:00|11473.1|11469.1|11477.8|11473.8|11477.8|11473.8|11471.5|11467.5|2344
1680017700000|2023-03-28 15:35:00|11476.2|11472.2|11473.1|11469.1|11476.2|11472.2|11473.1|11469.1|2675
1680018000000|2023-03-28 15:40:00|11471.5|11467.5|11470|11466|11473.1|11469.1|11468.4|11464.4|2181
1680018300000|2023-03-28 15:45:00|11468.4|11464.4|11473.1|11469.1|11474.7|11470.7|11468.4|11464.4|1823
1680018600000|2023-03-28 15:50:00|11474.7|11470.7|11470|11466|11476.2|11472.2|11468.4|11464.4|1374
1680018900000|2023-03-28 15:55:00|11471.5|11467.5|11470|11466|11473.1|11469.1|11468.4|11464.4|2431
1680019200000|2023-03-28 16:00:00|11468.4|11464.4|11474.7|11470.7|11474.7|11470.7|11468.4|11464.4|1899
1680019500000|2023-03-28 16:05:00|11475.4|11471.4|11471.5|11467.5|11476.2|11472.2|11471.5|11467.5|2039
1680019800000|2023-03-28 16:10:00|11473.1|11469.1|11470|11466|11474.7|11470.7|11470|11466|2025
1680020100000|2023-03-28 16:15:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11468.4|11464.4|1941
1680020400000|2023-03-28 16:20:00|11468.4|11464.4|11466.8|11462.8|11470|11466|11466.8|11462.8|2498
1680020700000|2023-03-28 16:25:00|11465.3|11461.3|11463.7|11459.7|11466.8|11462.8|11463.7|11459.7|3078
1680021000000|2023-03-28 16:30:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11462.2|11458.2|4807
1680021300000|2023-03-28 16:35:00|11465.3|11461.3|11460.6|11456.6|11465.3|11461.3|11459|11455|4177
1680021600000|2023-03-28 16:40:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11459|11455|3823
1680021900000|2023-03-28 16:45:00|11459|11455|11457.5|11453.5|11460.6|11456.6|11457.5|11453.5|3366
1680022200000|2023-03-28 16:50:00|11459|11455|11459|11455|11460.6|11456.6|11457.5|11453.5|2572
1680022500000|2023-03-28 16:55:00|11457.5|11453.5|11455.9|11451.9|11459|11455|11455.9|11451.9|2096
1680022800000|2023-03-28 17:00:00|11457.5|11453.5|11466.8|11462.8|11468.4|11464.4|11455.9|11451.9|7753
1680023100000|2023-03-28 17:05:00|11468.4|11464.4|11470|11466|11471.5|11467.5|11465.3|11461.3|4573
1680023400000|2023-03-28 17:10:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11470|11466|2670
1680023700000|2023-03-28 17:15:00|11474.7|11470.7|11471.5|11467.5|11476.2|11472.2|11470|11466|4366
1680024000000|2023-03-28 17:20:00|11473.1|11469.1|11468.4|11464.4|11473.1|11469.1|11466.8|11462.8|1900
1680024300000|2023-03-28 17:25:00|11466.8|11462.8|11470|11466|11470|11466|11466.8|11462.8|1198
1680024600000|2023-03-28 17:30:00|11466.8|11462.8|11470|11466|11471.5|11467.5|11463.7|11459.7|4048
1680024900000|2023-03-28 17:35:00|11471.5|11467.5|11476.2|11472.2|11476.2|11472.2|11470|11466|4042
1680025200000|2023-03-28 17:40:00|11474.7|11470.7|11474.7|11470.7|11479.3|11475.3|11473.1|11469.1|5779
1680025500000|2023-03-28 17:45:00|11473.1|11469.1|11474.7|11470.7|11476.2|11472.2|11471.5|11467.5|2967
1680025800000|2023-03-28 17:50:00|11476.2|11472.2|11484|11480|11485.6|11481.6|11476.2|11472.2|6448
1680026100000|2023-03-28 17:55:00|11485.6|11481.6|11488.7|11484.7|11490.3|11486.3|11484|11480|5597
1680026400000|2023-03-28 18:00:00|11487.2|11483.2|11482.5|11478.5|11488.7|11484.7|11482.5|11478.5|4820
1680026700000|2023-03-28 18:05:00|11484|11480|11482.5|11478.5|11484|11480|11480.9|11476.9|2082
1680027000000|2023-03-28 18:10:00|11484|11480|11482.5|11478.5|11485.6|11481.6|11482.5|11478.5|1835
1680027300000|2023-03-28 18:15:00|11480.9|11476.9|11479.3|11475.3|11482.5|11478.5|11479.3|11475.3|1807
1680027600000|2023-03-28 18:20:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|1324
1680027900000|2023-03-28 18:25:00|11480.9|11476.9|11476.2|11472.2|11480.9|11476.9|11476.2|11472.2|1091
1680028200000|2023-03-28 18:30:00|11474.7|11470.7|11473.1|11469.1|11476.2|11472.2|11470|11466|2175
1680028500000|2023-03-28 18:35:00|11473.9|11469.9|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|1871
1680028800000|2023-03-28 18:40:00|11473.1|11469.1|11474.7|11470.7|11477.8|11473.8|11473.1|11469.1|1310
1680029100000|2023-03-28 18:45:00|11473.1|11469.1|11473.1|11469.1|11474.7|11470.7|11470|11466|3149
1680029400000|2023-03-28 18:50:00|11474.7|11470.7|11463.7|11459.7|11474.7|11470.7|11463.7|11459.7|2804
1680029700000|2023-03-28 18:55:00|11465.3|11461.3|11465.3|11461.3|11468.4|11464.4|11463.7|11459.7|4878
1680030000000|2023-03-28 19:00:00|11463.7|11459.7|11468.4|11464.4|11468.4|11464.4|11463.7|11459.7|4853
1680030300000|2023-03-28 19:05:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|2629
1680030600000|2023-03-28 19:10:00|11465.3|11461.3|11470|11466|11470|11466|11465.3|11461.3|1658
1680030900000|2023-03-28 19:15:00|11468.4|11464.4|11473.1|11469.1|11473.1|11469.1|11468.4|11464.4|2859
1680031200000|2023-03-28 19:20:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|1790
1680031500000|2023-03-28 19:25:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11474.7|11470.7|1536
1680031800000|2023-03-28 19:30:00|11476.2|11472.2|11477.8|11473.8|11480.9|11476.9|11476.2|11472.2|3476
1680032100000|2023-03-28 19:35:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|1363
1680032400000|2023-03-28 19:40:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11476.2|11472.2|976
1680032700000|2023-03-28 19:45:00|11480.9|11476.9|11479.3|11475.3|11484|11480|11479.3|11475.3|2408
1680033000000|2023-03-28 19:50:00|11477.8|11473.8|11476.2|11472.2|11479.3|11475.3|11474.7|11470.7|4189
1680033300000|2023-03-28 19:55:00|11477.8|11473.8|11474.7|11470.7|11477.8|11473.8|11473.1|11469.1|4513
1680033600000|2023-03-28 20:00:00|11473.1|11469.1|11470|11466|11476.2|11472.2|11470|11466|4362
1680033900000|2023-03-28 20:05:00|11468.4|11464.4|11466.8|11462.8|11470|11466|11466.8|11462.8|2377
1680034200000|2023-03-28 20:10:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11466.8|11462.8|2027
1680034500000|2023-03-28 20:15:00|11466.8|11462.8|11463.7|11459.7|11468.4|11464.4|11463.7|11459.7|1449
1680034800000|2023-03-28 20:20:00|11462.2|11458.2|11457.5|11453.5|11463.7|11459.7|11457.5|11453.5|4008
1680035100000|2023-03-28 20:25:00|11459|11455|11457.5|11453.5|11460.6|11456.6|11457.5|11453.5|2930
1680035400000|2023-03-28 20:30:00|11459|11455|11457.5|11453.5|11459|11455|11455.9|11451.9|2984
1680035700000|2023-03-28 20:35:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|1618
1680036000000|2023-03-28 20:40:00|11458.3|11454.3|11459|11455|11460.6|11456.6|11458.3|11454.3|2883
1680036300000|2023-03-28 20:45:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|2269
1680036600000|2023-03-28 20:50:00|11457.5|11453.5|11459|11455|11460.6|11456.6|11457.5|11453.5|2389
1680036900000|2023-03-28 20:55:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|3151
1680040800000|2023-03-28 22:00:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11459|11455|857
1680041100000|2023-03-28 22:05:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|67
1680041400000|2023-03-28 22:10:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|300
1680041700000|2023-03-28 22:15:00|||||||||53
1680042000000|2023-03-28 22:20:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|303
1680042300000|2023-03-28 22:25:00|||||||||165
1680042600000|2023-03-28 22:30:00|||||||||315
1680042900000|2023-03-28 22:35:00|||||||||165
1680043200000|2023-03-28 22:40:00|||||||||63
1680043500000|2023-03-28 22:45:00|11459|11455|11459|11455|11460.6|11456.6|11457.5|11453.5|439
1680043800000|2023-03-28 22:50:00|||||||||155
1680044100000|2023-03-28 22:55:00|||||||||62
1680044400000|2023-03-28 23:00:00|||||||||102
1680044700000|2023-03-28 23:05:00|||||||||424
1680045000000|2023-03-28 23:10:00|||||||||27
1680045300000|2023-03-28 23:15:00|||||||||240
1680045600000|2023-03-28 23:20:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|62
1680045900000|2023-03-28 23:25:00|||||||||464
1680046200000|2023-03-28 23:30:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11457.5|11453.5|438
1680046500000|2023-03-28 23:35:00|11459|11455|11459|11455|11459|11455|11459|11455|36
1680046800000|2023-03-28 23:40:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|335
1680047100000|2023-03-28 23:45:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|317
1680047400000|2023-03-28 23:50:00|||||||||8
1680047700000|2023-03-28 23:55:00|||||||||18
1680048000000|2023-03-29 00:00:00|11459|11455|11462.2|11458.2|11462.2|11458.2|11457.5|11453.5|1387
1680048300000|2023-03-29 00:05:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|441
1680048600000|2023-03-29 00:10:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|454
1680048900000|2023-03-29 00:15:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|913
1680049200000|2023-03-29 00:20:00|11459|11455|11459|11455|11459|11455|11457.5|11453.5|203
1680049500000|2023-03-29 00:25:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|625
1680049800000|2023-03-29 00:30:00|11460.6|11456.6|11462.2|11458.2|11463.7|11459.7|11459|11455|2052
1680050100000|2023-03-29 00:35:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|820
1680050400000|2023-03-29 00:40:00|11461.4|11457.4|11459|11455|11462.2|11458.2|11459|11455|483
1680050700000|2023-03-29 00:45:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11459|11455|602
1680051000000|2023-03-29 00:50:00|11459|11455|11462.2|11458.2|11462.2|11458.2|11459|11455|911
1680051300000|2023-03-29 00:55:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|188
1680051600000|2023-03-29 01:00:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11459|11455|315
1680051900000|2023-03-29 01:05:00|11459|11455|11457.5|11453.5|11460.6|11456.6|11457.5|11453.5|623
1680052200000|2023-03-29 01:10:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|770
1680052500000|2023-03-29 01:15:00|11454.3|11450.3|11451.2|11447.2|11455.9|11451.9|11451.2|11447.2|3197
1680052800000|2023-03-29 01:20:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|2391
1680053100000|2023-03-29 01:25:00|11449.7|11445.7|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|1999
1680053400000|2023-03-29 01:30:00|11449.7|11445.7|11449.7|11445.7|11452.8|11448.8|11448.1|11444.1|1563
1680053700000|2023-03-29 01:35:00|11450.4|11446.4|11449.7|11445.7|11451.2|11447.2|11448.1|11444.1|1316
1680054000000|2023-03-29 01:40:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|499
1680054300000|2023-03-29 01:45:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|826
1680054600000|2023-03-29 01:50:00|11451.2|11447.2|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|476
1680054900000|2023-03-29 01:55:00|11454.3|11450.3|11451.2|11447.2|11454.3|11450.3|11451.2|11447.2|623
1680055200000|2023-03-29 02:00:00|11452.8|11448.8|11449.7|11445.7|11452.8|11448.8|11448.1|11444.1|590
1680055500000|2023-03-29 02:05:00|11448.9|11444.9|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|1212
1680055800000|2023-03-29 02:10:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|253
1680056100000|2023-03-29 02:15:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|185
1680056400000|2023-03-29 02:20:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|353
1680056700000|2023-03-29 02:25:00|||||||||126
1680057000000|2023-03-29 02:30:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|312
1680057300000|2023-03-29 02:35:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|285
1680057600000|2023-03-29 02:40:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|114
1680057900000|2023-03-29 02:45:00|||||||||43
1680058200000|2023-03-29 02:50:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|111
1680058500000|2023-03-29 02:55:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|138
1680058800000|2023-03-29 03:00:00|11448.1|11444.1|11451.2|11447.2|11451.2|11447.2|11448.1|11444.1|1188
1680059100000|2023-03-29 03:05:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|527
1680059400000|2023-03-29 03:10:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|331
1680059700000|2023-03-29 03:15:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|286
1680060000000|2023-03-29 03:20:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|332
1680060300000|2023-03-29 03:25:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|210
1680060600000|2023-03-29 03:30:00|||||||||18
1680060900000|2023-03-29 03:35:00|||||||||68
1680061200000|2023-03-29 03:40:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|182
1680061500000|2023-03-29 03:45:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|548
1680061800000|2023-03-29 03:50:00|||||||||204
1680062100000|2023-03-29 03:55:00|11452.8|11448.8|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|778
1680062400000|2023-03-29 04:00:00|11455.9|11451.9|11459|11455|11459|11455|11455.9|11451.9|1571
1680062700000|2023-03-29 04:05:00|11460.6|11456.6|11465.3|11461.3|11465.3|11461.3|11460.6|11456.6|2777
1680063000000|2023-03-29 04:10:00|11463.7|11459.7|11466.8|11462.8|11466.8|11462.8|11463.7|11459.7|2616
1680063300000|2023-03-29 04:15:00|11465.3|11461.3|11470|11466|11470|11466|11465.3|11461.3|1866
1680063600000|2023-03-29 04:20:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|1587
1680063900000|2023-03-29 04:25:00|11466.8|11462.8|11465.3|11461.3|11468.4|11464.4|11465.3|11461.3|450
1680064200000|2023-03-29 04:30:00|11463.7|11459.7|11466.8|11462.8|11466.8|11462.8|11463.7|11459.7|676
1680064500000|2023-03-29 04:35:00|11465.3|11461.3|11462.2|11458.2|11465.3|11461.3|11460.6|11456.6|1626
1680064800000|2023-03-29 04:40:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11459|11455|312
1680065100000|2023-03-29 04:45:00|11462.2|11458.2|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|486
1680065400000|2023-03-29 04:50:00|11462.9|11458.9|11463.7|11459.7|11465.3|11461.3|11462.9|11458.9|425
1680065700000|2023-03-29 04:55:00|11462.9|11458.9|11462.2|11458.2|11462.9|11458.9|11460.6|11456.6|714
1680066000000|2023-03-29 05:00:00|11463.7|11459.7|11459|11455|11463.7|11459.7|11459|11455|555
1680066300000|2023-03-29 05:05:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11457.5|11453.5|567
1680066600000|2023-03-29 05:10:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11457.5|11453.5|671
1680066900000|2023-03-29 05:15:00|11459|11455|11462.2|11458.2|11462.2|11458.2|11459|11455|849
1680067200000|2023-03-29 05:20:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11462.2|11458.2|607
1680067500000|2023-03-29 05:25:00|11466.8|11462.8|11462.2|11458.2|11466.8|11462.8|11462.2|11458.2|446
1680067800000|2023-03-29 05:30:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|202
1680068100000|2023-03-29 05:35:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|367
1680068400000|2023-03-29 05:40:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|552
1680068700000|2023-03-29 05:45:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|690
1680069000000|2023-03-29 05:50:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|491
1680069300000|2023-03-29 05:55:00|11457.5|11453.5|11452.8|11448.8|11457.5|11453.5|11452.8|11448.8|890
1680069600000|2023-03-29 06:00:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|759
1680069900000|2023-03-29 06:05:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|768
1680070200000|2023-03-29 06:10:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|808
1680070500000|2023-03-29 06:15:00|11451.2|11447.2|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|788
1680070800000|2023-03-29 06:20:00|11454.3|11450.3|11457.5|11453.5|11457.5|11453.5|11454.3|11450.3|698
1680071100000|2023-03-29 06:25:00|11459|11455|11457.5|11453.5|11459|11455|11455.9|11451.9|460
1680071400000|2023-03-29 06:30:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11457.5|11453.5|597
1680071700000|2023-03-29 06:35:00|11459|11455|11462.2|11458.2|11463.7|11459.7|11457.5|11453.5|815
1680072000000|2023-03-29 06:40:00|11460.6|11456.6|11463.7|11459.7|11465.3|11461.3|11459|11455|1343
1680072300000|2023-03-29 06:45:00|11465.3|11461.3|11457.5|11453.5|11465.3|11461.3|11457.5|11453.5|1053
1680072600000|2023-03-29 06:50:00|11455.9|11451.9|11460.6|11456.6|11460.6|11456.6|11455.9|11451.9|727
1680072900000|2023-03-29 06:55:00|11459|11455|11459|11455|11460.6|11456.6|11457.5|11453.5|409
1680073200000|2023-03-29 07:00:00|11457.5|11453.5|11455.9|11451.9|11459|11455|11452.8|11448.8|1829
1680073500000|2023-03-29 07:05:00|11454.3|11450.3|11460.6|11456.6|11462.2|11458.2|11454.3|11450.3|1704
1680073800000|2023-03-29 07:10:00|11462.2|11458.2|11462.9|11458.9|11465.3|11461.3|11460.6|11456.6|1529
1680074100000|2023-03-29 07:15:00|11463.7|11459.7|11468.4|11464.4|11471.5|11467.5|11462.2|11458.2|4502
1680074400000|2023-03-29 07:20:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11463.7|11459.7|1494
1680074700000|2023-03-29 07:25:00|11468.4|11464.4|11465.3|11461.3|11470|11466|11463.7|11459.7|1494
1680075000000|2023-03-29 07:30:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11460.6|11456.6|2053
1680075300000|2023-03-29 07:35:00|11462.2|11458.2|11468.4|11464.4|11468.4|11464.4|11462.2|11458.2|2987
1680075600000|2023-03-29 07:40:00|11470|11466|11473.1|11469.1|11473.1|11469.1|11470|11466|2502
1680075900000|2023-03-29 07:45:00|11471.5|11467.5|11463.7|11459.7|11471.5|11467.5|11462.2|11458.2|1619
1680076200000|2023-03-29 07:50:00|11462.2|11458.2|11460.6|11456.6|11465.3|11461.3|11460.6|11456.6|2248
1680076500000|2023-03-29 07:55:00|11462.2|11458.2|11459|11455|11462.2|11458.2|11457.5|11453.5|1596
1680076800000|2023-03-29 08:00:00|11457.5|11453.5|11460.6|11456.6|11463.7|11459.7|11457.5|11453.5|1798
1680077100000|2023-03-29 08:05:00|11462.2|11458.2|11462.2|11458.2|11465.3|11461.3|11460.6|11456.6|1315
1680077400000|2023-03-29 08:10:00|11460.6|11456.6|11462.2|11458.2|11463.7|11459.7|11457.5|11453.5|2468
1680077700000|2023-03-29 08:15:00|11460.6|11456.6|11463.7|11459.7|11463.7|11459.7|11459|11455|955
1680078000000|2023-03-29 08:20:00|11462.2|11458.2|11460.6|11456.6|11463.7|11459.7|11460.6|11456.6|744
1680078300000|2023-03-29 08:25:00|11462.2|11458.2|11462.2|11458.2|11463.7|11459.7|11460.6|11456.6|649
1680078600000|2023-03-29 08:30:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11457.5|11453.5|1292
1680078900000|2023-03-29 08:35:00|11457.5|11453.5|11460.6|11456.6|11460.6|11456.6|11457.5|11453.5|466
1680079200000|2023-03-29 08:40:00|11459|11455|11462.2|11458.2|11463.7|11459.7|11459|11455|1117
1680079500000|2023-03-29 08:45:00|11460.6|11456.6|11463.7|11459.7|11465.3|11461.3|11459|11455|1548
1680079800000|2023-03-29 08:50:00|11465.3|11461.3|11466.8|11462.8|11468.4|11464.4|11463.7|11459.7|1478
1680080100000|2023-03-29 08:55:00|11467.6|11463.6|11468.4|11464.4|11468.4|11464.4|11465.3|11461.3|871
1680080400000|2023-03-29 09:00:00|11470|11466|11470|11466|11471.5|11467.5|11468.4|11464.4|846
1680080700000|2023-03-29 09:05:00|11471.5|11467.5|11471.5|11467.5|11473.1|11469.1|11470|11466|1384
1680081000000|2023-03-29 09:10:00|11473.1|11469.1|11479.3|11475.3|11479.3|11475.3|11471.5|11467.5|3629
1680081300000|2023-03-29 09:15:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11476.2|11472.2|4568
1680081600000|2023-03-29 09:20:00|11484|11480|11484|11480|11485.6|11481.6|11482.5|11478.5|2754
1680081900000|2023-03-29 09:25:00|11482.5|11478.5|11485.6|11481.6|11485.6|11481.6|11482.5|11478.5|1462
1680082200000|2023-03-29 09:30:00|11484|11480|11484|11480|11487.2|11483.2|11482.5|11478.5|1983
1680082500000|2023-03-29 09:35:00|11482.5|11478.5|11485.6|11481.6|11487.2|11483.2|11482.5|11478.5|1995
1680082800000|2023-03-29 09:40:00|11484|11480|11487.2|11483.2|11487.2|11483.2|11484|11480|1418
1680083100000|2023-03-29 09:45:00|11485.6|11481.6|11485.6|11481.6|11488.7|11484.7|11485.6|11481.6|1954
1680083400000|2023-03-29 09:50:00|11487.2|11483.2|11485.6|11481.6|11487.2|11483.2|11482.5|11478.5|1356
1680083700000|2023-03-29 09:55:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11485.6|11481.6|841
1680084000000|2023-03-29 10:00:00|11485.6|11481.6|11484|11480|11487.2|11483.2|11484|11480|1596
1680084300000|2023-03-29 10:05:00|11485.6|11481.6|11484|11480|11485.6|11481.6|11484|11480|1185
1680084600000|2023-03-29 10:10:00|11485.6|11481.6|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|476
1680084900000|2023-03-29 10:15:00|11487.2|11483.2|11482.5|11478.5|11487.2|11483.2|11482.5|11478.5|713
1680085200000|2023-03-29 10:20:00|11484|11480|11484|11480|11485.6|11481.6|11482.5|11478.5|1199
1680085500000|2023-03-29 10:25:00|11483.3|11479.3|11479.3|11475.3|11484|11480|11477.8|11473.8|2144
1680085800000|2023-03-29 10:30:00|||||||||613
1680086100000|2023-03-29 10:35:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11479.3|11475.3|891
1680086400000|2023-03-29 10:40:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11479.3|11475.3|934
1680086700000|2023-03-29 10:45:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11477.8|11473.8|961
1680087000000|2023-03-29 10:50:00|11482.5|11478.5|11477.8|11473.8|11482.5|11478.5|11477.8|11473.8|1610
1680087300000|2023-03-29 10:55:00|11476.2|11472.2|11474.7|11470.7|11479.3|11475.3|11473.1|11469.1|2756
1680087600000|2023-03-29 11:00:00|11476.2|11472.2|11479.3|11475.3|11479.3|11475.3|11476.2|11472.2|1368
1680087900000|2023-03-29 11:05:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|1160
1680088200000|2023-03-29 11:10:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|2359
1680088500000|2023-03-29 11:15:00|11476.2|11472.2|11474.7|11470.7|11477.8|11473.8|11474.7|11470.7|1071
1680088800000|2023-03-29 11:20:00|11473.1|11469.1|11470|11466|11476.2|11472.2|11470|11466|1745
1680089100000|2023-03-29 11:25:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11468.4|11464.4|1616
1680089400000|2023-03-29 11:30:00|11471.5|11467.5|11468.4|11464.4|11471.5|11467.5|11468.4|11464.4|1158
1680089700000|2023-03-29 11:35:00|11466.8|11462.8|11465.3|11461.3|11468.4|11464.4|11465.3|11461.3|2422
1680090000000|2023-03-29 11:40:00|11466.8|11462.8|11470|11466|11470|11466|11465.3|11461.3|1591
1680090300000|2023-03-29 11:45:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11470|11466|1450
1680090600000|2023-03-29 11:50:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11470.8|11466.8|1285
1680090900000|2023-03-29 11:55:00|11474.7|11470.7|11468.4|11464.4|11474.7|11470.7|11466.8|11462.8|2717
1680091200000|2023-03-29 12:00:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11465.3|11461.3|889
1680091500000|2023-03-29 12:05:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11465.3|11461.3|3320
1680091800000|2023-03-29 12:10:00|11465.3|11461.3|11457.5|11453.5|11466.8|11462.8|11455.9|11451.9|4518
1680092100000|2023-03-29 12:15:00|11459|11455|11449.7|11445.7|11459|11455|11449.7|11445.7|5674
1680092400000|2023-03-29 12:20:00|11451.2|11447.2|11449.7|11445.7|11454.3|11450.3|11449.7|11445.7|5091
1680092700000|2023-03-29 12:25:00|11451.2|11447.2|11449.7|11445.7|11454.3|11450.3|11448.1|11444.1|4917
1680093000000|2023-03-29 12:30:00|11451.2|11447.2|11445|11441|11452.8|11448.8|11441.8|11437.8|5934
1680093300000|2023-03-29 12:35:00|11446.5|11442.5|11441.8|11437.8|11449.7|11445.7|11441.8|11437.8|3758
1680093600000|2023-03-29 12:40:00|11440.3|11436.3|11427.8|11423.8|11440.3|11436.3|11424.7|11420.7|12691
1680093900000|2023-03-29 12:45:00|11429.3|11425.3|11435.6|11431.6|11437.2|11433.2|11424.7|11420.7|10659
1680094200000|2023-03-29 12:50:00|11437.2|11433.2|11430.9|11426.9|11437.2|11433.2|11427.8|11423.8|4417
1680094500000|2023-03-29 12:55:00|11429.3|11425.3|11430.9|11426.9|11432.5|11428.5|11427.8|11423.8|5742
1680094800000|2023-03-29 13:00:00|11432.5|11428.5|11427.8|11423.8|11434|11430|11426.2|11422.2|3686
1680095100000|2023-03-29 13:05:00|11426.2|11422.2|11429.3|11425.3|11430.9|11426.9|11426.2|11422.2|4527
1680095400000|2023-03-29 13:10:00|11427.8|11423.8|11429.3|11425.3|11430.9|11426.9|11426.2|11422.2|4074
1680095700000|2023-03-29 13:15:00|11427.8|11423.8|11426.2|11422.2|11432.5|11428.5|11426.2|11422.2|4589
1680096000000|2023-03-29 13:20:00|11427|11423|11430.9|11426.9|11430.9|11426.9|11426.2|11422.2|5567
1680096300000|2023-03-29 13:25:00|11430.1|11426.1|11435.6|11431.6|11435.6|11431.6|11429.3|11425.3|5975
1680096600000|2023-03-29 13:30:00|11437.2|11433.2|11438.7|11434.7|11440.3|11436.3|11432.5|11428.5|6226
1680096900000|2023-03-29 13:35:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|6586
1680097200000|2023-03-29 13:40:00|11441.8|11437.8|11445|11441|11446.5|11442.5|11440.3|11436.3|4903
1680097500000|2023-03-29 13:45:00|11446.5|11442.5|11448.1|11444.1|11452.8|11448.8|11445|11441|8548
1680097800000|2023-03-29 13:50:00|11449.7|11445.7|11445|11441|11449.7|11445.7|11438.7|11434.7|4803
1680098100000|2023-03-29 13:55:00|11443.4|11439.4|11438.7|11434.7|11448.1|11444.1|11438.7|11434.7|4076
1680098400000|2023-03-29 14:00:00|11440.3|11436.3|11446.5|11442.5|11446.5|11442.5|11435.6|11431.6|3038
1680098700000|2023-03-29 14:05:00|11445|11441|11449.7|11445.7|11449.7|11445.7|11445|11441|3163
1680099000000|2023-03-29 14:10:00|11451.2|11447.2|11448.1|11444.1|11451.2|11447.2|11445|11441|2485
1680099300000|2023-03-29 14:15:00|11449.7|11445.7|11441.8|11437.8|11449.7|11445.7|11440.3|11436.3|3934
1680099600000|2023-03-29 14:20:00|11443.4|11439.4|11440.3|11436.3|11446.5|11442.5|11440.3|11436.3|2934
1680099900000|2023-03-29 14:25:00|11441.8|11437.8|11445|11441|11445|11441|11438.7|11434.7|4687
1680100200000|2023-03-29 14:30:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11440.3|11436.3|4323
1680100500000|2023-03-29 14:35:00|11441.8|11437.8|11446.5|11442.5|11448.1|11444.1|11441.8|11437.8|2156
1680100800000|2023-03-29 14:40:00|11448.1|11444.1|11459|11455|11459|11455|11446.5|11442.5|6236
1680101100000|2023-03-29 14:45:00|11457.5|11453.5|11459|11455|11463.7|11459.7|11457.5|11453.5|9638
1680101400000|2023-03-29 14:50:00|11460.6|11456.6|11460.6|11456.6|11470|11466|11460.6|11456.6|10589
1680101700000|2023-03-29 14:55:00|11462.2|11458.2|11466.8|11462.8|11470|11466|11460.6|11456.6|8328
1680102000000|2023-03-29 15:00:00|11465.3|11461.3|11470|11466|11471.5|11467.5|11465.3|11461.3|7196
1680102300000|2023-03-29 15:05:00|11471.5|11467.5|11468.4|11464.4|11473.1|11469.1|11466.8|11462.8|7648
1680102600000|2023-03-29 15:10:00|11467.6|11463.6|11466.8|11462.8|11471.5|11467.5|11466.8|11462.8|4304
1680102900000|2023-03-29 15:15:00|11465.3|11461.3|11468.4|11464.4|11470|11466|11463.7|11459.7|4515
1680103200000|2023-03-29 15:20:00|11469.2|11465.2|11463.7|11459.7|11470|11466|11459|11455|6714
1680103500000|2023-03-29 15:25:00|11462.2|11458.2|11466.8|11462.8|11473.1|11469.1|11462.2|11458.2|9922
1680103800000|2023-03-29 15:30:00|11468.4|11464.4|11470|11466|11471.5|11467.5|11465.3|11461.3|2605
1680104100000|2023-03-29 15:35:00|11468.4|11464.4|11468.4|11464.4|11471.5|11467.5|11467.6|11463.6|1553
1680104400000|2023-03-29 15:40:00|11470|11466|11470|11466|11473.1|11469.1|11466.8|11462.8|2962
1680104700000|2023-03-29 15:45:00|11468.4|11464.4|11463.7|11459.7|11470|11466|11462.2|11458.2|3541
1680105000000|2023-03-29 15:50:00|11465.3|11461.3|11463.7|11459.7|11466.8|11462.8|11463.7|11459.7|1736
1680105300000|2023-03-29 15:55:00|11462.2|11458.2|11462.2|11458.2|11463.7|11459.7|11457.5|11453.5|4570
1680105600000|2023-03-29 16:00:00|11463.7|11459.7|11463.7|11459.7|11466.8|11462.8|11462.2|11458.2|3157
1680105900000|2023-03-29 16:05:00|11462.2|11458.2|11465.3|11461.3|11465.3|11461.3|11462.2|11458.2|1629
1680106200000|2023-03-29 16:10:00|11466.8|11462.8|11463.7|11459.7|11468.4|11464.4|11463.7|11459.7|1928
1680106500000|2023-03-29 16:15:00|11464.5|11460.5|11459.8|11455.8|11466.8|11462.8|11459|11455|2861
1680106800000|2023-03-29 16:20:00|11459|11455|11462.2|11458.2|11463.7|11459.7|11459|11455|3429
1680107100000|2023-03-29 16:25:00|11460.6|11456.6|11455.9|11451.9|11460.6|11456.6|11455.9|11451.9|2344
1680107400000|2023-03-29 16:30:00|11454.3|11450.3|11457.5|11453.5|11457.5|11453.5|11454.3|11450.3|2759
1680107700000|2023-03-29 16:35:00|11459|11455|11460.6|11456.6|11462.2|11458.2|11459|11455|2600
1680108000000|2023-03-29 16:40:00|11462.2|11458.2|11457.5|11453.5|11462.2|11458.2|11457.5|11453.5|3357
1680108300000|2023-03-29 16:45:00|11459|11455|11459|11455|11460.6|11456.6|11457.5|11453.5|4344
1680108600000|2023-03-29 16:50:00|11460.6|11456.6|11459|11455|11462.2|11458.2|11459|11455|4272
1680108900000|2023-03-29 16:55:00|11459.8|11455.8|11459|11455|11462.2|11458.2|11457.5|11453.5|7777
1680109200000|2023-03-29 17:00:00|11457.5|11453.5|11454.3|11450.3|11459|11455|11448.9|11444.9|9972
1680109500000|2023-03-29 17:05:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11451.2|11447.2|4513
1680109800000|2023-03-29 17:10:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|2835
1680110100000|2023-03-29 17:15:00|11455.9|11451.9|11451.2|11447.2|11455.9|11451.9|11451.2|11447.2|3078
1680110400000|2023-03-29 17:20:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11448.1|11444.1|4104
1680110700000|2023-03-29 17:25:00|11451.2|11447.2|11449.7|11445.7|11452.8|11448.8|11449.7|11445.7|5979
1680111000000|2023-03-29 17:30:00|11451.2|11447.2|11455.9|11451.9|11455.9|11451.9|11451.2|11447.2|6039
1680111300000|2023-03-29 17:35:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|4631
1680111600000|2023-03-29 17:40:00|11452.8|11448.8|11457.5|11453.5|11457.5|11453.5|11452.8|11448.8|4157
1680111900000|2023-03-29 17:45:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11454.3|11450.3|2373
1680112200000|2023-03-29 17:50:00|11459|11455|11459|11455|11459|11455|11457.5|11453.5|1387
1680112500000|2023-03-29 17:55:00|11460.6|11456.6|11462.2|11458.2|11463.7|11459.7|11460.6|11456.6|3512
1680112800000|2023-03-29 18:00:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|2143
1680113100000|2023-03-29 18:05:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11457.5|11453.5|1070
1680113400000|2023-03-29 18:10:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|965
1680113700000|2023-03-29 18:15:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|962
1680114000000|2023-03-29 18:20:00|11455.9|11451.9|11459|11455|11459|11455|11454.3|11450.3|2386
1680114300000|2023-03-29 18:25:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11457.5|11453.5|1483
1680114600000|2023-03-29 18:30:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11454.3|11450.3|1708
1680114900000|2023-03-29 18:35:00|11455.9|11451.9|11452.8|11448.8|11457.5|11453.5|11452.8|11448.8|1017
1680115200000|2023-03-29 18:40:00|11451.2|11447.2|11454.3|11450.3|11454.3|11450.3|11451.2|11447.2|4182
1680115500000|2023-03-29 18:45:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|1839
1680115800000|2023-03-29 18:50:00|11455.9|11451.9|11454.3|11450.3|11457.5|11453.5|11452.8|11448.8|4290
1680116100000|2023-03-29 18:55:00|11452.8|11448.8|11454.3|11450.3|11457.5|11453.5|11452.8|11448.8|4814
1680116400000|2023-03-29 19:00:00|11452.8|11448.8|11452.8|11448.8|11454.3|11450.3|11448.1|11444.1|10467
1680116700000|2023-03-29 19:05:00|11451.2|11447.2|11454.3|11450.3|11454.3|11450.3|11451.2|11447.2|2613
1680117000000|2023-03-29 19:10:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|1180
1680117300000|2023-03-29 19:15:00|11454.3|11450.3|11452.8|11448.8|11455.9|11451.9|11452.8|11448.8|1823
1680117600000|2023-03-29 19:20:00|11453.6|11449.6|11455.9|11451.9|11455.9|11451.9|11452.8|11448.8|2043
1680117900000|2023-03-29 19:25:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|1371
1680118200000|2023-03-29 19:30:00|11455.9|11451.9|11451.2|11447.2|11455.9|11451.9|11451.2|11447.2|2941
1680118500000|2023-03-29 19:35:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|2240
1680118800000|2023-03-29 19:40:00|11447.3|11443.3|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|3285
1680119100000|2023-03-29 19:45:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11446.5|11442.5|1767
1680119400000|2023-03-29 19:50:00|11449.7|11445.7|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|2154
1680119700000|2023-03-29 19:55:00|11452.8|11448.8|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|4079
1680120000000|2023-03-29 20:00:00|11452|11448|11449.7|11445.7|11452.8|11448.8|11448.1|11444.1|2273
1680120300000|2023-03-29 20:05:00|11451.2|11447.2|11446.5|11442.5|11451.2|11447.2|11446.5|11442.5|2474
1680120600000|2023-03-29 20:10:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11446.5|11442.5|1124
1680120900000|2023-03-29 20:15:00|11451.2|11447.2|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|1326
1680121200000|2023-03-29 20:20:00|11451.2|11447.2|11455.9|11451.9|11455.9|11451.9|11451.2|11447.2|1146
1680121500000|2023-03-29 20:25:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|4183
1680121800000|2023-03-29 20:30:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|1327
1680122100000|2023-03-29 20:35:00|11452.8|11448.8|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|1463
1680122400000|2023-03-29 20:40:00|11452.8|11448.8|11451.2|11447.2|11454.3|11450.3|11451.2|11447.2|653
1680122700000|2023-03-29 20:45:00|11452.8|11448.8|11449.7|11445.7|11454.3|11450.3|11449.7|11445.7|1252
1680123000000|2023-03-29 20:50:00|11448.9|11444.9|11451.2|11447.2|11452.8|11448.8|11448.1|11444.1|1362
1680123300000|2023-03-29 20:55:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|1319
1680127200000|2023-03-29 22:00:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11448.1|11444.1|968
1680127500000|2023-03-29 22:05:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|319
1680127800000|2023-03-29 22:10:00|11454.3|11450.3|11451.2|11447.2|11454.3|11450.3|11449.7|11445.7|709
1680128100000|2023-03-29 22:15:00|||||||||5
1680128400000|2023-03-29 22:20:00|||||||||4
1680128700000|2023-03-29 22:25:00|||||||||5
1680129000000|2023-03-29 22:30:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|1297
1680129300000|2023-03-29 22:35:00|||||||||80
1680129600000|2023-03-29 22:40:00|11452|11448|11452.8|11448.8|11452.8|11448.8|11452|11448|498
1680129900000|2023-03-29 22:45:00|11451.2|11447.2|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|355
1680130200000|2023-03-29 22:50:00|||||||||233
1680130500000|2023-03-29 22:55:00|11452|11448|11451.2|11447.2|11452|11448|11451.2|11447.2|131
1680130800000|2023-03-29 23:00:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|246
1680131100000|2023-03-29 23:05:00|||||||||16
1680131400000|2023-03-29 23:10:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|77
1680131700000|2023-03-29 23:15:00|||||||||13
1680132000000|2023-03-29 23:20:00|||||||||50
1680132300000|2023-03-29 23:25:00|11451.2|11447.2|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|247
1680132600000|2023-03-29 23:30:00|||||||||228
1680132900000|2023-03-29 23:35:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|385
1680133200000|2023-03-29 23:40:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|500
1680133500000|2023-03-29 23:45:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|377
1680133800000|2023-03-29 23:50:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|675
1680134100000|2023-03-29 23:55:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11448.1|11444.1|345
1680134400000|2023-03-30 00:00:00|11449.7|11445.7|11446.5|11442.5|11451.2|11447.2|11445|11441|1114
1680134700000|2023-03-30 00:05:00|11445|11441|11445|11441|11446.5|11442.5|11443.4|11439.4|628
1680135000000|2023-03-30 00:10:00|11446.5|11442.5|11452.8|11448.8|11452.8|11448.8|11446.5|11442.5|570
1680135300000|2023-03-30 00:15:00|11454.3|11450.3|11454.3|11450.3|11457.5|11453.5|11452.8|11448.8|1204
1680135600000|2023-03-30 00:20:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|183
1680135900000|2023-03-30 00:25:00|11451.2|11447.2|11449.7|11445.7|11452.8|11448.8|11448.1|11444.1|415
1680136200000|2023-03-30 00:30:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|302
1680136500000|2023-03-30 00:35:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11445|11441|319
1680136800000|2023-03-30 00:40:00|11447.3|11443.3|11446.5|11442.5|11449.7|11445.7|11446.5|11442.5|451
1680137100000|2023-03-30 00:45:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|191
1680137400000|2023-03-30 00:50:00|11445|11441|11446.5|11442.5|11448.1|11444.1|11445|11441|504
1680137700000|2023-03-30 00:55:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|188
1680138000000|2023-03-30 01:00:00|11448.1|11444.1|11449.7|11445.7|11451.2|11447.2|11448.1|11444.1|460
1680138300000|2023-03-30 01:05:00|11448.9|11444.9|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|453
1680138600000|2023-03-30 01:10:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11446.5|11442.5|122
1680138900000|2023-03-30 01:15:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|806
1680139200000|2023-03-30 01:20:00|11445|11441|11445|11441|11446.5|11442.5|11445|11441|198
1680139500000|2023-03-30 01:25:00|11446.5|11442.5|11441.8|11437.8|11446.5|11442.5|11441.8|11437.8|757
1680139800000|2023-03-30 01:30:00|11443.4|11439.4|11445|11441|11445|11441|11441.8|11437.8|300
1680140100000|2023-03-30 01:35:00|11444.2|11440.2|11443.4|11439.4|11445|11441|11443.4|11439.4|547
1680140400000|2023-03-30 01:40:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|201
1680140700000|2023-03-30 01:45:00|11446.5|11442.5|11449.7|11445.7|11449.7|11445.7|11446.5|11442.5|231
1680141000000|2023-03-30 01:50:00|11448.1|11444.1|11445|11441|11448.9|11444.9|11445|11441|549
1680141300000|2023-03-30 01:55:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11445|11441|274
1680141600000|2023-03-30 02:00:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|53
1680141900000|2023-03-30 02:05:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|197
1680142200000|2023-03-30 02:10:00|11446.5|11442.5|11445|11441|11448.1|11444.1|11445|11441|148
1680142500000|2023-03-30 02:15:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11445|11441|79
1680142800000|2023-03-30 02:20:00|11448.1|11444.1|11445|11441|11448.1|11444.1|11445|11441|176
1680143100000|2023-03-30 02:25:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11445|11441|193
1680143400000|2023-03-30 02:30:00|11447.3|11443.3|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|657
1680143700000|2023-03-30 02:35:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11445|11441|142
1680144000000|2023-03-30 02:40:00|11445|11441|11448.1|11444.1|11448.1|11444.1|11445|11441|212
1680144300000|2023-03-30 02:45:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|101
1680144600000|2023-03-30 02:50:00|11445|11441|11445|11441|11445|11441|11445|11441|77
1680144900000|2023-03-30 02:55:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|305
1680145200000|2023-03-30 03:00:00|11444.2|11440.2|11441.8|11437.8|11444.2|11440.2|11441.8|11437.8|272
1680145500000|2023-03-30 03:05:00|||||||||52
1680145800000|2023-03-30 03:10:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|672
1680146100000|2023-03-30 03:15:00|||||||||237
1680146400000|2023-03-30 03:20:00|||||||||55
1680146700000|2023-03-30 03:25:00|11445|11441|11443.4|11439.4|11445|11441|11443.4|11439.4|277
1680147000000|2023-03-30 03:30:00|||||||||191
1680147300000|2023-03-30 03:35:00|11442.6|11438.6|11441.8|11437.8|11442.6|11438.6|11441.8|11437.8|190
1680147600000|2023-03-30 03:40:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|405
1680147900000|2023-03-30 03:45:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|871
1680148200000|2023-03-30 03:50:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|107
1680148500000|2023-03-30 03:55:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|227
1680148800000|2023-03-30 04:00:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|900
1680149100000|2023-03-30 04:05:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|372
1680149400000|2023-03-30 04:10:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|260
1680149700000|2023-03-30 04:15:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|353
1680150000000|2023-03-30 04:20:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|119
1680150300000|2023-03-30 04:25:00|||||||||105
1680150600000|2023-03-30 04:30:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|602
1680150900000|2023-03-30 04:35:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|165
1680151200000|2023-03-30 04:40:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|213
1680151500000|2023-03-30 04:45:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|607
1680151800000|2023-03-30 04:50:00|||||||||291
1680152100000|2023-03-30 04:55:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|219
1680152400000|2023-03-30 05:00:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|273
1680152700000|2023-03-30 05:05:00|11437.2|11433.2|11435.6|11431.6|11437.2|11433.2|11434|11430|306
1680153000000|2023-03-30 05:10:00|11434|11430|11435.6|11431.6|11435.6|11431.6|11434|11430|851
1680153300000|2023-03-30 05:15:00|11434|11430|11434|11430|11434|11430|11434|11430|263
1680153600000|2023-03-30 05:20:00|11432.5|11428.5|11434|11430|11434|11430|11432.5|11428.5|579
1680153900000|2023-03-30 05:25:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11434|11430|371
1680154200000|2023-03-30 05:30:00|11432.5|11428.5|11452.8|11448.8|11452.8|11448.8|11430.9|11426.9|2973
1680154500000|2023-03-30 05:35:00|11454.3|11450.3|11449.7|11445.7|11455.9|11451.9|11441.8|11437.8|4426
1680154800000|2023-03-30 05:40:00|11448.9|11444.9|11449.7|11445.7|11451.2|11447.2|11448.1|11444.1|937
1680155100000|2023-03-30 05:45:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11448.1|11444.1|828
1680155400000|2023-03-30 05:50:00|11449.7|11445.7|11451.2|11447.2|11452.8|11448.8|11448.1|11444.1|400
1680155700000|2023-03-30 05:55:00|11450.4|11446.4|11448.1|11444.1|11450.4|11446.4|11445|11441|982
1680156000000|2023-03-30 06:00:00|11446.5|11442.5|11449.7|11445.7|11452.8|11448.8|11443.4|11439.4|1708
1680156300000|2023-03-30 06:05:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11446.5|11442.5|1408
1680156600000|2023-03-30 06:10:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|1005
1680156900000|2023-03-30 06:15:00|11452.8|11448.8|11449.7|11445.7|11457.5|11453.5|11449.7|11445.7|1790
1680157200000|2023-03-30 06:20:00|11448.1|11444.1|11451.2|11447.2|11452.8|11448.8|11446.5|11442.5|2382
1680157500000|2023-03-30 06:25:00|11452.8|11448.8|11452.8|11448.8|11455.9|11451.9|11449.7|11445.7|1256
1680157800000|2023-03-30 06:30:00|11454.3|11450.3|11457.5|11453.5|11457.5|11453.5|11451.2|11447.2|1032
1680158100000|2023-03-30 06:35:00|11459|11455|11457.5|11453.5|11460.6|11456.6|11457.5|11453.5|812
1680158400000|2023-03-30 06:40:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|809
1680158700000|2023-03-30 06:45:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11454.3|11450.3|856
1680159000000|2023-03-30 06:50:00|11459|11455|11459|11455|11459|11455|11455.9|11451.9|1091
1680159300000|2023-03-30 06:55:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11457.5|11453.5|2089
1680159600000|2023-03-30 07:00:00|11462.2|11458.2|11466.8|11462.8|11474.7|11470.7|11458.3|11454.3|8150
1680159900000|2023-03-30 07:05:00|11468.4|11464.4|11471.5|11467.5|11473.1|11469.1|11466.8|11462.8|4364
1680160200000|2023-03-30 07:10:00|11470|11466|11465.3|11461.3|11473.1|11469.1|11465.3|11461.3|2602
1680160500000|2023-03-30 07:15:00|11463.7|11459.7|11465.3|11461.3|11468.4|11464.4|11462.2|11458.2|2235
1680160800000|2023-03-30 07:20:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11465.3|11461.3|985
1680161100000|2023-03-30 07:25:00|11467.6|11463.6|11463.7|11459.7|11470|11466|11462.2|11458.2|1691
1680161400000|2023-03-30 07:30:00|11462.2|11458.2|11462.2|11458.2|11463.7|11459.7|11459|11455|1813
1680161700000|2023-03-30 07:35:00|11463.7|11459.7|11473.1|11469.1|11473.1|11469.1|11462.2|11458.2|3957
1680162000000|2023-03-30 07:40:00|11471.5|11467.5|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|2279
1680162300000|2023-03-30 07:45:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|1874
1680162600000|2023-03-30 07:50:00|11470|11466|11468.4|11464.4|11471.5|11467.5|11466.8|11462.8|1576
1680162900000|2023-03-30 07:55:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11465.3|11461.3|1241
1680163200000|2023-03-30 08:00:00|11465.3|11461.3|11459|11455|11466.8|11462.8|11457.5|11453.5|3352
1680163500000|2023-03-30 08:05:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11455.9|11451.9|2830
1680163800000|2023-03-30 08:10:00|11455.9|11451.9|11446.5|11442.5|11457.5|11453.5|11446.5|11442.5|2863
1680164100000|2023-03-30 08:15:00|11443.4|11439.4|11449.7|11445.7|11449.7|11445.7|11443.4|11439.4|3337
1680164400000|2023-03-30 08:20:00|11448.1|11444.1|11445|11441|11448.1|11444.1|11445|11441|1952
1680164700000|2023-03-30 08:25:00|11446.5|11442.5|11452.8|11448.8|11452.8|11448.8|11446.5|11442.5|2338
1680165000000|2023-03-30 08:30:00|11454.3|11450.3|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|3681
1680165300000|2023-03-30 08:35:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11451.2|11447.2|2118
1680165600000|2023-03-30 08:40:00|11457.5|11453.5|11451.2|11447.2|11459|11455|11451.2|11447.2|1402
1680165900000|2023-03-30 08:45:00|11449.7|11445.7|11445|11441|11452.8|11448.8|11441.8|11437.8|2581
1680166200000|2023-03-30 08:50:00|11443.4|11439.4|11448.1|11444.1|11448.1|11444.1|11443.4|11439.4|2514
1680166500000|2023-03-30 08:55:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11445|11441|1214
1680166800000|2023-03-30 09:00:00|11445|11441|11448.1|11444.1|11448.1|11444.1|11443.4|11439.4|1405
1680167100000|2023-03-30 09:05:00|11449.7|11445.7|11448.1|11444.1|11451.2|11447.2|11446.5|11442.5|1110
1680167400000|2023-03-30 09:10:00|11446.5|11442.5|11443.4|11439.4|11446.5|11442.5|11441.8|11437.8|2244
1680167700000|2023-03-30 09:15:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|848
1680168000000|2023-03-30 09:20:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11443.4|11439.4|1008
1680168300000|2023-03-30 09:25:00|11448.1|11444.1|11452.8|11448.8|11452.8|11448.8|11446.5|11442.5|1330
1680168600000|2023-03-30 09:30:00|11451.2|11447.2|11452.8|11448.8|11452.8|11448.8|11448.1|11444.1|1032
1680168900000|2023-03-30 09:35:00|11451.2|11447.2|11451.2|11447.2|11454.3|11450.3|11451.2|11447.2|2428
1680169200000|2023-03-30 09:40:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11446.5|11442.5|832
1680169500000|2023-03-30 09:45:00|11448.1|11444.1|11451.2|11447.2|11451.2|11447.2|11448.1|11444.1|331
1680169800000|2023-03-30 09:50:00|11454.3|11450.3|11449.7|11445.7|11454.3|11450.3|11449.7|11445.7|616
1680170100000|2023-03-30 09:55:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11446.5|11442.5|727
1680170400000|2023-03-30 10:00:00|11446.5|11442.5|11451.2|11447.2|11451.2|11447.2|11446.5|11442.5|886
1680170700000|2023-03-30 10:05:00|11449.7|11445.7|11445|11441|11449.7|11445.7|11443.4|11439.4|1986
1680171000000|2023-03-30 10:10:00|11443.4|11439.4|11446.5|11442.5|11448.1|11444.1|11443.4|11439.4|843
1680171300000|2023-03-30 10:15:00|11445|11441|11443.4|11439.4|11445|11441|11441.8|11437.8|1020
1680171600000|2023-03-30 10:20:00|11445|11441|11445|11441|11446.5|11442.5|11443.4|11439.4|1082
1680171900000|2023-03-30 10:25:00|11443.4|11439.4|11445|11441|11448.1|11444.1|11443.4|11439.4|752
1680172200000|2023-03-30 10:30:00|11443.4|11439.4|11446.5|11442.5|11446.5|11442.5|11443.4|11439.4|476
1680172500000|2023-03-30 10:35:00|11445|11441|11445|11441|11446.5|11442.5|11443.4|11439.4|771
1680172800000|2023-03-30 10:40:00|11446.5|11442.5|11452.8|11448.8|11452.8|11448.8|11446.5|11442.5|1339
1680173100000|2023-03-30 10:45:00|11454.3|11450.3|11451.2|11447.2|11454.3|11450.3|11451.2|11447.2|735
1680173400000|2023-03-30 10:50:00|11449.7|11445.7|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|1447
1680173700000|2023-03-30 10:55:00|11452.8|11448.8|11449.7|11445.7|11454.3|11450.3|11449.7|11445.7|375
1680174000000|2023-03-30 11:00:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11443.4|11439.4|1626
1680174300000|2023-03-30 11:05:00|11446.5|11442.5|11449.7|11445.7|11452.8|11448.8|11446.5|11442.5|845
1680174600000|2023-03-30 11:10:00|11451.2|11447.2|11452.8|11448.8|11454.3|11450.3|11449.7|11445.7|813
1680174900000|2023-03-30 11:15:00|11454.3|11450.3|11460.6|11456.6|11460.6|11456.6|11452.8|11448.8|1657
1680175200000|2023-03-30 11:20:00|11459|11455|11456.7|11452.7|11460.6|11456.6|11455.9|11451.9|857
1680175500000|2023-03-30 11:25:00|11455.9|11451.9|11460.6|11456.6|11460.6|11456.6|11455.9|11451.9|2127
1680175800000|2023-03-30 11:30:00|11462.2|11458.2|11455.9|11451.9|11462.2|11458.2|11455.9|11451.9|1692
1680176100000|2023-03-30 11:35:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11455.9|11451.9|552
1680176400000|2023-03-30 11:40:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11457.5|11453.5|2355
1680176700000|2023-03-30 11:45:00|11459|11455|11459|11455|11460.6|11456.6|11459|11455|1215
1680177000000|2023-03-30 11:50:00|11457.5|11453.5|11460.6|11456.6|11460.6|11456.6|11457.5|11453.5|3052
1680177300000|2023-03-30 11:55:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11457.5|11453.5|805
1680177600000|2023-03-30 12:00:00|11459.8|11455.8|11446.5|11442.5|11460.6|11456.6|11445|11441|5797
1680177900000|2023-03-30 12:05:00|11445|11441|11454.3|11450.3|11455.9|11451.9|11443.4|11439.4|4141
1680178200000|2023-03-30 12:10:00|11452.8|11448.8|11455.9|11451.9|11457.5|11453.5|11452.8|11448.8|3092
1680178500000|2023-03-30 12:15:00|11454.3|11450.3|11448.1|11444.1|11457.5|11453.5|11448.1|11444.1|2354
1680178800000|2023-03-30 12:20:00|11449.7|11445.7|11452.8|11448.8|11454.3|11450.3|11446.5|11442.5|5309
1680179100000|2023-03-30 12:25:00|11454.3|11450.3|11456.7|11452.7|11457.5|11453.5|11452.8|11448.8|3577
1680179400000|2023-03-30 12:30:00|11455.9|11451.9|11440.3|11436.3|11455.9|11451.9|11440.3|11436.3|7779
1680179700000|2023-03-30 12:35:00|11441.8|11437.8|11432.5|11428.5|11445|11441|11430.9|11426.9|8022
1680180000000|2023-03-30 12:40:00|11430.9|11426.9|11426.2|11422.2|11434|11430|11424.7|11420.7|9405
1680180300000|2023-03-30 12:45:00|11424.7|11420.7|11429.3|11425.3|11429.3|11425.3|11424.7|11420.7|7433
1680180600000|2023-03-30 12:50:00|11427.8|11423.8|11433.3|11429.3|11434|11430|11427.8|11423.8|6166
1680180900000|2023-03-30 12:55:00|11434|11430|11434|11430|11438.7|11434.7|11430.9|11426.9|10013
1680181200000|2023-03-30 13:00:00|11432.5|11428.5|11426.2|11422.2|11432.5|11428.5|11426.2|11422.2|4345
1680181500000|2023-03-30 13:05:00|11427.8|11423.8|11435.6|11431.6|11435.6|11431.6|11426.2|11422.2|3721
1680181800000|2023-03-30 13:10:00|11437.2|11433.2|11438.7|11434.7|11441.8|11437.8|11435.6|11431.6|4606
1680182100000|2023-03-30 13:15:00|11440.3|11436.3|11445|11441|11446.5|11442.5|11438.7|11434.7|4462
1680182400000|2023-03-30 13:20:00|11446.5|11442.5|11435.6|11431.6|11446.5|11442.5|11435.6|11431.6|4472
1680182700000|2023-03-30 13:25:00|11437.2|11433.2|11434|11430|11438.7|11434.7|11430.9|11426.9|4739
1680183000000|2023-03-30 13:30:00|11432.5|11428.5|11438.7|11434.7|11438.7|11434.7|11429.3|11425.3|2154
1680183300000|2023-03-30 13:35:00|11437.2|11433.2|11440.3|11436.3|11445|11441|11437.2|11433.2|4411
1680183600000|2023-03-30 13:40:00|11439.5|11435.5|11437.2|11433.2|11441.8|11437.8|11437.2|11433.2|3852
1680183900000|2023-03-30 13:45:00|11438.7|11434.7|11437.2|11433.2|11440.3|11436.3|11435.6|11431.6|3726
1680184200000|2023-03-30 13:50:00|11438.7|11434.7|11441.8|11437.8|11443.4|11439.4|11438.7|11434.7|3297
1680184500000|2023-03-30 13:55:00|11440.3|11436.3|11441.8|11437.8|11443.4|11439.4|11437.2|11433.2|2694
1680184800000|2023-03-30 14:00:00|11441.1|11437.1|11443.4|11439.4|11443.4|11439.4|11440.3|11436.3|4708
1680185100000|2023-03-30 14:05:00|11442.6|11438.6|11437.2|11433.2|11445|11441|11435.6|11431.6|5341
1680185400000|2023-03-30 14:10:00|11437.9|11433.9|11446.5|11442.5|11446.5|11442.5|11435.6|11431.6|5703
1680185700000|2023-03-30 14:15:00|11448.1|11444.1|11446.5|11442.5|11449.7|11445.7|11445|11441|6747
1680186000000|2023-03-30 14:20:00|11445|11441|11448.1|11444.1|11448.1|11444.1|11445|11441|3063
1680186300000|2023-03-30 14:25:00|11449.7|11445.7|11443.4|11439.4|11449.7|11445.7|11443.4|11439.4|1641
1680186600000|2023-03-30 14:30:00|11445|11441|11448.1|11444.1|11448.1|11444.1|11441.8|11437.8|2322
1680186900000|2023-03-30 14:35:00|11449.7|11445.7|11449.7|11445.7|11452.8|11448.8|11449.7|11445.7|3878
1680187200000|2023-03-30 14:40:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11445|11441|2894
1680187500000|2023-03-30 14:45:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11446.5|11442.5|1535
1680187800000|2023-03-30 14:50:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11445|11441|1738
1680188100000|2023-03-30 14:55:00|11445|11441|11448.1|11444.1|11449.7|11445.7|11445|11441|3057
1680188400000|2023-03-30 15:00:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|2224
1680188700000|2023-03-30 15:05:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11448.1|11444.1|3139
1680189000000|2023-03-30 15:10:00|11448.1|11444.1|11449.7|11445.7|11451.2|11447.2|11446.5|11442.5|2648
1680189300000|2023-03-30 15:15:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|2524
1680189600000|2023-03-30 15:20:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11443.4|11439.4|2986
1680189900000|2023-03-30 15:25:00|11445|11441|11445|11441|11446.5|11442.5|11445|11441|1955
1680190200000|2023-03-30 15:30:00|11443.4|11439.4|11441.8|11437.8|11446.5|11442.5|11441.8|11437.8|1637
1680190500000|2023-03-30 15:35:00|11443.4|11439.4|11440.3|11436.3|11443.4|11439.4|11438.7|11434.7|2451
1680190800000|2023-03-30 15:40:00|11441.1|11437.1|11440.3|11436.3|11443.4|11439.4|11440.3|11436.3|2627
1680191100000|2023-03-30 15:45:00|11438.7|11434.7|11441.8|11437.8|11443.4|11439.4|11438.7|11434.7|2487
1680191400000|2023-03-30 15:50:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|2538
1680191700000|2023-03-30 15:55:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11438.7|11434.7|1711
1680192000000|2023-03-30 16:00:00|11443.4|11439.4|11445|11441|11445|11441|11441.8|11437.8|1437
1680192300000|2023-03-30 16:05:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|1542
1680192600000|2023-03-30 16:10:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|504
1680192900000|2023-03-30 16:15:00|11443.4|11439.4|11449.7|11445.7|11449.7|11445.7|11443.4|11439.4|3928
1680193200000|2023-03-30 16:20:00|11448.1|11444.1|11452.8|11448.8|11452.8|11448.8|11448.1|11444.1|5149
1680193500000|2023-03-30 16:25:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|2390
1680193800000|2023-03-30 16:30:00|11452.8|11448.8|11454.3|11450.3|11454.3|11450.3|11451.2|11447.2|3580
1680194100000|2023-03-30 16:35:00|11452.8|11448.8|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|2193
1680194400000|2023-03-30 16:40:00|11451.2|11447.2|11451.2|11447.2|11454.3|11450.3|11449.7|11445.7|2687
1680194700000|2023-03-30 16:45:00|11449.7|11445.7|11455.9|11451.9|11455.9|11451.9|11449.7|11445.7|4467
1680195000000|2023-03-30 16:50:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|1108
1680195300000|2023-03-30 16:55:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|1656
1680195600000|2023-03-30 17:00:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|1132
1680195900000|2023-03-30 17:05:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|2210
1680196200000|2023-03-30 17:10:00|11451.2|11447.2|11454.3|11450.3|11454.3|11450.3|11451.2|11447.2|1342
1680196500000|2023-03-30 17:15:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|2317
1680196800000|2023-03-30 17:20:00|11454.3|11450.3|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|1630
1680197100000|2023-03-30 17:25:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11455.9|11451.9|3309
1680197400000|2023-03-30 17:30:00|11459|11455|11459|11455|11459|11455|11457.5|11453.5|1224
1680197700000|2023-03-30 17:35:00|11457.5|11453.5|11460.6|11456.6|11460.6|11456.6|11457.5|11453.5|3947
1680198000000|2023-03-30 17:40:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|1013
1680198300000|2023-03-30 17:45:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11459|11455|1392
1680198600000|2023-03-30 17:50:00|11459|11455|11457.5|11453.5|11459|11455|11455.9|11451.9|785
1680198900000|2023-03-30 17:55:00|11455.9|11451.9|11454.3|11450.3|11457.5|11453.5|11454.3|11450.3|1471
1680199200000|2023-03-30 18:00:00|11452.8|11448.8|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|2460
1680199500000|2023-03-30 18:05:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|1133
1680199800000|2023-03-30 18:10:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|1410
1680200100000|2023-03-30 18:15:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|1470
1680200400000|2023-03-30 18:20:00|11454.3|11450.3|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|1318
1680200700000|2023-03-30 18:25:00|11457.5|11453.5|11459|11455|11459|11455|11455.9|11451.9|1476
1680201000000|2023-03-30 18:30:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11457.5|11453.5|639
1680201300000|2023-03-30 18:35:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|655
1680201600000|2023-03-30 18:40:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|901
1680201900000|2023-03-30 18:45:00|11459|11455|11457.5|11453.5|11460.6|11456.6|11457.5|11453.5|1736
1680202200000|2023-03-30 18:50:00|11455.9|11451.9|11460.6|11456.6|11460.6|11456.6|11455.9|11451.9|2408
1680202500000|2023-03-30 18:55:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11459|11455|4614
1680202800000|2023-03-30 19:00:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11457.5|11453.5|4951
1680203100000|2023-03-30 19:05:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|2852
1680203400000|2023-03-30 19:10:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|2421
1680203700000|2023-03-30 19:15:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|1728
1680204000000|2023-03-30 19:20:00|11462.2|11458.2|11460.6|11456.6|11463.7|11459.7|11460.6|11456.6|3985
1680204300000|2023-03-30 19:25:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|559
1680204600000|2023-03-30 19:30:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11462.2|11458.2|1862
1680204900000|2023-03-30 19:35:00|11463.7|11459.7|11462.2|11458.2|11465.3|11461.3|11460.6|11456.6|3299
1680205200000|2023-03-30 19:40:00|11462.9|11458.9|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|1849
1680205500000|2023-03-30 19:45:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|2458
1680205800000|2023-03-30 19:50:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|2036
1680206100000|2023-03-30 19:55:00|11462.2|11458.2|11459|11455|11462.2|11458.2|11459|11455|2116
1680206400000|2023-03-30 20:00:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11454.3|11450.3|3852
1680206700000|2023-03-30 20:05:00|||||||||948
1680207000000|2023-03-30 20:10:00|11455.9|11451.9|11457.5|11453.5|11459|11455|11455.9|11451.9|1523
1680207300000|2023-03-30 20:15:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|522
1680207600000|2023-03-30 20:20:00|11454.3|11450.3|11457.5|11453.5|11457.5|11453.5|11454.3|11450.3|1436
1680207900000|2023-03-30 20:25:00|||||||||286
1680208200000|2023-03-30 20:30:00|11455.9|11451.9|11454.3|11450.3|11457.5|11453.5|11454.3|11450.3|3621
1680208500000|2023-03-30 20:35:00|||||||||1130
1680208800000|2023-03-30 20:40:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|650
1680209100000|2023-03-30 20:45:00|11456.7|11452.7|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|1467
1680209400000|2023-03-30 20:50:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|1017
1680209700000|2023-03-30 20:55:00|11455.9|11451.9|11452.8|11448.8|11455.9|11451.9|11452.8|11448.8|1682
1680213600000|2023-03-30 22:00:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|566
1680213900000|2023-03-30 22:05:00|||||||||3
1680214200000|2023-03-30 22:10:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|109
1680214500000|2023-03-30 22:15:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|516
1680214800000|2023-03-30 22:20:00|||||||||96
1680215100000|2023-03-30 22:25:00|||||||||10
1680215400000|2023-03-30 22:30:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|268
1680215700000|2023-03-30 22:35:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|265
1680216000000|2023-03-30 22:40:00|||||||||51
1680216300000|2023-03-30 22:45:00|||||||||103
1680216600000|2023-03-30 22:50:00|||||||||109
1680216900000|2023-03-30 22:55:00|11454.3|11450.3|11454.3|11450.3|11455.1|11451.1|11454.3|11450.3|243
1680217200000|2023-03-30 23:00:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|152
1680217500000|2023-03-30 23:05:00|||||||||30
1680217800000|2023-03-30 23:10:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|313
1680218100000|2023-03-30 23:15:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|725
1680218400000|2023-03-30 23:20:00|||||||||3
1680218700000|2023-03-30 23:25:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|129
1680219000000|2023-03-30 23:30:00|11452.8|11448.8|11455.9|11451.9|11455.9|11451.9|11452.8|11448.8|906
1680219300000|2023-03-30 23:35:00|11457.5|11453.5|11458.3|11454.3|11459|11455|11455.9|11451.9|1675
1680219600000|2023-03-30 23:40:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11457.5|11453.5|241
1680219900000|2023-03-30 23:45:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|419
1680220200000|2023-03-30 23:50:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|249
1680220500000|2023-03-30 23:55:00|11452.8|11448.8|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|680
1680220800000|2023-03-31 00:00:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|267
1680221100000|2023-03-31 00:05:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|139
1680221400000|2023-03-31 00:10:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|163
1680221700000|2023-03-31 00:15:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|944
1680222000000|2023-03-31 00:20:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11446.5|11442.5|869
1680222300000|2023-03-31 00:25:00|11448.9|11444.9|11449.7|11445.7|11449.7|11445.7|11448.9|11444.9|155
1680222600000|2023-03-31 00:30:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|390
1680222900000|2023-03-31 00:35:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|139
1680223200000|2023-03-31 00:40:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|353
1680223500000|2023-03-31 00:45:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|210
1680223800000|2023-03-31 00:50:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|75
1680224100000|2023-03-31 00:55:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|321
1680224400000|2023-03-31 01:00:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|580
1680224700000|2023-03-31 01:05:00|||||||||10
1680225000000|2023-03-31 01:10:00|11451.2|11447.2|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|460
1680225300000|2023-03-31 01:15:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|612
1680225600000|2023-03-31 01:20:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|1011
1680225900000|2023-03-31 01:25:00|11452.8|11448.8|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|344
1680226200000|2023-03-31 01:30:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|613
1680226500000|2023-03-31 01:35:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|586
1680226800000|2023-03-31 01:40:00|11448.1|11444.1|11449.7|11445.7|11451.2|11447.2|11448.1|11444.1|505
1680227100000|2023-03-31 01:45:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|249
1680227400000|2023-03-31 01:50:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|199
1680227700000|2023-03-31 01:55:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|47
1680228000000|2023-03-31 02:00:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|578
1680228300000|2023-03-31 02:05:00|11448.1|11444.1|11443.4|11439.4|11448.1|11444.1|11443.4|11439.4|2285
1680228600000|2023-03-31 02:10:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|1165
1680228900000|2023-03-31 02:15:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|419
1680229200000|2023-03-31 02:20:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|227
1680229500000|2023-03-31 02:25:00|||||||||66
1680229800000|2023-03-31 02:30:00|11445.8|11441.8|11446.5|11442.5|11446.5|11442.5|11445|11441|236
1680230100000|2023-03-31 02:35:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|220
1680230400000|2023-03-31 02:40:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|329
1680230700000|2023-03-31 02:45:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|117
1680231000000|2023-03-31 02:50:00|11445|11441|11445|11441|11445.8|11441.8|11445|11441|153
1680231300000|2023-03-31 02:55:00|||||||||481
1680231600000|2023-03-31 03:00:00|||||||||228
1680231900000|2023-03-31 03:05:00|||||||||13
1680232200000|2023-03-31 03:10:00|||||||||20
1680232500000|2023-03-31 03:15:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|183
1680232800000|2023-03-31 03:20:00|11445|11441|11445|11441|11445|11441|11445|11441|274
1680233100000|2023-03-31 03:25:00|||||||||238
1680233400000|2023-03-31 03:30:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|228
1680233700000|2023-03-31 03:35:00|11445|11441|11445|11441|11445|11441|11444.2|11440.2|256
1680234000000|2023-03-31 03:40:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|177
1680234300000|2023-03-31 03:45:00|11445.8|11441.8|11448.1|11444.1|11448.1|11444.1|11445|11441|526
1680234600000|2023-03-31 03:50:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11448.1|11444.1|769
1680234900000|2023-03-31 03:55:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|413
1680235200000|2023-03-31 04:00:00|11449.7|11445.7|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|343
1680235500000|2023-03-31 04:05:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|423
1680235800000|2023-03-31 04:10:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|253
1680236100000|2023-03-31 04:15:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|58
1680236400000|2023-03-31 04:20:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|187
1680236700000|2023-03-31 04:25:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|259
1680237000000|2023-03-31 04:30:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|146
1680237300000|2023-03-31 04:35:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|267
1680237600000|2023-03-31 04:40:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|152
1680237900000|2023-03-31 04:45:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|594
1680238200000|2023-03-31 04:50:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|166
1680238500000|2023-03-31 04:55:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|111
1680238800000|2023-03-31 05:00:00|11451.2|11447.2|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|116
1680239100000|2023-03-31 05:05:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|307
1680239400000|2023-03-31 05:10:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|507
1680239700000|2023-03-31 05:15:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|1684
1680240000000|2023-03-31 05:20:00|11456.7|11452.7|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|373
1680240300000|2023-03-31 05:25:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|685
1680240600000|2023-03-31 05:30:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|2481
1680240900000|2023-03-31 05:35:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|862
1680241200000|2023-03-31 05:40:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|460
1680241500000|2023-03-31 05:45:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|910
1680241800000|2023-03-31 05:50:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|490
1680242100000|2023-03-31 05:55:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|458
1680242400000|2023-03-31 06:00:00|11457.5|11453.5|11459|11455|11460.6|11456.6|11457.5|11453.5|1317
1680242700000|2023-03-31 06:05:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11459|11455|297
1680243000000|2023-03-31 06:10:00|11459|11455|11462.2|11458.2|11462.2|11458.2|11455.9|11451.9|945
1680243300000|2023-03-31 06:15:00|11460.6|11456.6|11459|11455|11463.7|11459.7|11457.5|11453.5|3065
1680243600000|2023-03-31 06:20:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11457.5|11453.5|233
1680243900000|2023-03-31 06:25:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|368
1680244200000|2023-03-31 06:30:00|11456.7|11452.7|11452.8|11448.8|11456.7|11452.7|11452.8|11448.8|1551
1680244500000|2023-03-31 06:35:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|911
1680244800000|2023-03-31 06:40:00|11452.8|11448.8|11455.9|11451.9|11455.9|11451.9|11452.8|11448.8|2033
1680245100000|2023-03-31 06:45:00|11454.3|11450.3|11451.2|11447.2|11455.9|11451.9|11448.1|11444.1|3237
1680245400000|2023-03-31 06:50:00|11452.8|11448.8|11451.2|11447.2|11454.3|11450.3|11446.5|11442.5|4516
1680245700000|2023-03-31 06:55:00|11452.8|11448.8|11448.1|11444.1|11454.3|11450.3|11448.1|11444.1|2082
1680246000000|2023-03-31 07:00:00|11449.7|11445.7|11448.1|11444.1|11451.2|11447.2|11446.5|11442.5|1981
1680246300000|2023-03-31 07:05:00|11449.7|11445.7|11446.5|11442.5|11451.2|11447.2|11445|11441|1128
1680246600000|2023-03-31 07:10:00|11445|11441|11448.1|11444.1|11448.1|11444.1|11445|11441|1436
1680246900000|2023-03-31 07:15:00|11446.5|11442.5|11446.5|11442.5|11452.8|11448.8|11446.5|11442.5|821
1680247200000|2023-03-31 07:20:00|11448.1|11444.1|11449.7|11445.7|11451.2|11447.2|11448.1|11444.1|831
1680247500000|2023-03-31 07:25:00|11448.1|11444.1|11446.5|11442.5|11451.2|11447.2|11445|11441|1827
1680247800000|2023-03-31 07:30:00|11448.1|11444.1|11443.4|11439.4|11449.7|11445.7|11443.4|11439.4|1211
1680248100000|2023-03-31 07:35:00|11441.8|11437.8|11443.4|11439.4|11445|11441|11437.2|11433.2|5030
1680248400000|2023-03-31 07:40:00|11445|11441|11443.4|11439.4|11445|11441|11443.4|11439.4|1021
1680248700000|2023-03-31 07:45:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|663
1680249000000|2023-03-31 07:50:00|11440.3|11436.3|11435.6|11431.6|11440.3|11436.3|11435.6|11431.6|874
1680249300000|2023-03-31 07:55:00|11437.2|11433.2|11438.7|11434.7|11440.3|11436.3|11435.6|11431.6|1905
1680249600000|2023-03-31 08:00:00|11437.2|11433.2|11440.3|11436.3|11440.3|11436.3|11432.5|11428.5|2451
1680249900000|2023-03-31 08:05:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11438.7|11434.7|2276
1680250200000|2023-03-31 08:10:00|11441.8|11437.8|11437.2|11433.2|11443.4|11439.4|11437.2|11433.2|1440
1680250500000|2023-03-31 08:15:00|11438.7|11434.7|11443.4|11439.4|11443.4|11439.4|11435.6|11431.6|1008
1680250800000|2023-03-31 08:20:00|11441.8|11437.8|11440.3|11436.3|11443.4|11439.4|11435.6|11431.6|914
1680251100000|2023-03-31 08:25:00|11438.7|11434.7|11440.3|11436.3|11443.4|11439.4|11438.7|11434.7|1752
1680251400000|2023-03-31 08:30:00|11441.8|11437.8|11435.6|11431.6|11441.8|11437.8|11434|11430|722
1680251700000|2023-03-31 08:35:00|11434|11430|11434|11430|11435.6|11431.6|11434|11430|1236
1680252000000|2023-03-31 08:40:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11430.9|11426.9|875
1680252300000|2023-03-31 08:45:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|1873
1680252600000|2023-03-31 08:50:00|11434|11430|11432.5|11428.5|11435.6|11431.6|11430.9|11426.9|1221
1680252900000|2023-03-31 08:55:00|11430.9|11426.9|11432.5|11428.5|11435.6|11431.6|11430.9|11426.9|469
1680253200000|2023-03-31 09:00:00|11435.6|11431.6|11445|11441|11446.5|11442.5|11435.6|11431.6|4685
1680253500000|2023-03-31 09:05:00|11446.5|11442.5|11452.8|11448.8|11455.9|11451.9|11445|11441|3680
1680253800000|2023-03-31 09:10:00|11451.2|11447.2|11452.8|11448.8|11454.3|11450.3|11449.7|11445.7|1995
1680254100000|2023-03-31 09:15:00|11451.2|11447.2|11451.2|11447.2|11454.3|11450.3|11449.7|11445.7|1085
1680254400000|2023-03-31 09:20:00|11453.6|11449.6|11452.8|11448.8|11453.6|11449.6|11451.2|11447.2|968
1680254700000|2023-03-31 09:25:00|11454.3|11450.3|11449.7|11445.7|11454.3|11450.3|11449.7|11445.7|1320
1680255000000|2023-03-31 09:30:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|702
1680255300000|2023-03-31 09:35:00|11448.1|11444.1|11451.2|11447.2|11454.3|11450.3|11448.1|11444.1|1937
1680255600000|2023-03-31 09:40:00|11449.7|11445.7|11445|11441|11449.7|11445.7|11445|11441|1209
1680255900000|2023-03-31 09:45:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11441.8|11437.8|904
1680256200000|2023-03-31 09:50:00|11445|11441|11441.8|11437.8|11446.5|11442.5|11441.8|11437.8|608
1680256500000|2023-03-31 09:55:00|11442.6|11438.6|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|1318
1680256800000|2023-03-31 10:00:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|1552
1680257100000|2023-03-31 10:05:00|11438.7|11434.7|11438.7|11434.7|11440.3|11436.3|11437.2|11433.2|2086
1680257400000|2023-03-31 10:10:00|11437.9|11433.9|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|1493
1680257700000|2023-03-31 10:15:00|11435.6|11431.6|11437.2|11433.2|11438.7|11434.7|11435.6|11431.6|1104
1680258000000|2023-03-31 10:20:00|11438.7|11434.7|11441.8|11437.8|11443.4|11439.4|11437.2|11433.2|1996
1680258300000|2023-03-31 10:25:00|11442.6|11438.6|11443.4|11439.4|11443.4|11439.4|11440.3|11436.3|1102
1680258600000|2023-03-31 10:30:00|11445|11441|11445|11441|11446.5|11442.5|11445|11441|2680
1680258900000|2023-03-31 10:35:00|11446.5|11442.5|11443.4|11439.4|11446.5|11442.5|11443.4|11439.4|989
1680259200000|2023-03-31 10:40:00|11445|11441|11448.1|11444.1|11448.1|11444.1|11445|11441|481
1680259500000|2023-03-31 10:45:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|712
1680259800000|2023-03-31 10:50:00|11448.1|11444.1|11451.2|11447.2|11452.8|11448.8|11446.5|11442.5|1630
1680260100000|2023-03-31 10:55:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|902
1680260400000|2023-03-31 11:00:00|11451.2|11447.2|11459|11455|11459|11455|11451.2|11447.2|2683
1680260700000|2023-03-31 11:05:00|11457.5|11453.5|11455.9|11451.9|11459|11455|11455.9|11451.9|2047
1680261000000|2023-03-31 11:10:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|1528
1680261300000|2023-03-31 11:15:00|11459|11455|11459|11455|11460.6|11456.6|11457.5|11453.5|1585
1680261600000|2023-03-31 11:20:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11455.9|11451.9|1350
1680261900000|2023-03-31 11:25:00|11457.5|11453.5|11459|11455|11460.6|11456.6|11457.5|11453.5|1412
1680262200000|2023-03-31 11:30:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11459|11455|1231
1680262500000|2023-03-31 11:35:00|11462.2|11458.2|11459|11455|11462.2|11458.2|11459|11455|836
1680262800000|2023-03-31 11:40:00|11457.5|11453.5|11459|11455|11459|11455|11455.9|11451.9|2244
1680263100000|2023-03-31 11:45:00|11457.5|11453.5|11454.3|11450.3|11457.5|11453.5|11454.3|11450.3|1116
1680263400000|2023-03-31 11:50:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|1071
1680263700000|2023-03-31 11:55:00|11452.8|11448.8|11455.9|11451.9|11457.5|11453.5|11451.2|11447.2|2469
1680264000000|2023-03-31 12:00:00|11457.5|11453.5|11454.3|11450.3|11457.5|11453.5|11452.8|11448.8|2418
1680264300000|2023-03-31 12:05:00|11455.9|11451.9|11449.7|11445.7|11455.9|11451.9|11449.7|11445.7|908
1680264600000|2023-03-31 12:10:00|11448.1|11444.1|11452.8|11448.8|11454.3|11450.3|11448.1|11444.1|1805
1680264900000|2023-03-31 12:15:00|11454.3|11450.3|11449.7|11445.7|11454.3|11450.3|11448.1|11444.1|2317
1680265200000|2023-03-31 12:20:00|11448.1|11444.1|11449.7|11445.7|11451.2|11447.2|11445|11441|4538
1680265500000|2023-03-31 12:25:00|11451.2|11447.2|11453.6|11449.6|11454.3|11450.3|11446.5|11442.5|3373
1680265800000|2023-03-31 12:30:00|11450.4|11446.4|11474.7|11470.7|11479.3|11475.3|11447.3|11443.3|22012
1680266100000|2023-03-31 12:35:00|11473.1|11469.1|11473.1|11469.1|11476.2|11472.2|11468.4|11464.4|8109
1680266400000|2023-03-31 12:40:00|11471.5|11467.5|11463.7|11459.7|11473.1|11469.1|11462.2|11458.2|8244
1680266700000|2023-03-31 12:45:00|11465.3|11461.3|11465.3|11461.3|11468.4|11464.4|11460.6|11456.6|7465
1680267000000|2023-03-31 12:50:00|11463.7|11459.7|11462.2|11458.2|11471.5|11467.5|11462.2|11458.2|5231
1680267300000|2023-03-31 12:55:00|11463.7|11459.7|11466.8|11462.8|11468.4|11464.4|11462.2|11458.2|3658
1680267600000|2023-03-31 13:00:00|11465.3|11461.3|11460.6|11456.6|11468.4|11464.4|11460.6|11456.6|2730
1680267900000|2023-03-31 13:05:00|11462.2|11458.2|11454.3|11450.3|11462.2|11458.2|11452.8|11448.8|4701
1680268200000|2023-03-31 13:10:00|11455.9|11451.9|11465.3|11461.3|11468.4|11464.4|11455.9|11451.9|5899
1680268500000|2023-03-31 13:15:00|11463.7|11459.7|11468.4|11464.4|11468.4|11464.4|11463.7|11459.7|3258
1680268800000|2023-03-31 13:20:00|11470|11466|11468.4|11464.4|11470|11466|11462.2|11458.2|5595
1680269100000|2023-03-31 13:25:00|11466.8|11462.8|11466.8|11462.8|11470|11466|11463.7|11459.7|6209
1680269400000|2023-03-31 13:30:00|11465.3|11461.3|11473.1|11469.1|11474.7|11470.7|11460.6|11456.6|6713
1680269700000|2023-03-31 13:35:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11471.5|11467.5|7784
1680270000000|2023-03-31 13:40:00|11474.7|11470.7|11466.8|11462.8|11476.2|11472.2|11465.3|11461.3|7599
1680270300000|2023-03-31 13:45:00|11466.1|11462.1|11471.5|11467.5|11473.1|11469.1|11465.3|11461.3|4547
1680270600000|2023-03-31 13:50:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11466.8|11462.8|3868
1680270900000|2023-03-31 13:55:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11468.4|11464.4|5928
1680271200000|2023-03-31 14:00:00|11470|11466|11471.5|11467.5|11476.2|11472.2|11468.4|11464.4|8031
1680271500000|2023-03-31 14:05:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11468.4|11464.4|4386
1680271800000|2023-03-31 14:10:00|11473.1|11469.1|11470|11466|11474.7|11470.7|11468.4|11464.4|3566
1680272100000|2023-03-31 14:15:00|11468.4|11464.4|11470|11466|11473.1|11469.1|11466.8|11462.8|3016
1680272400000|2023-03-31 14:20:00|11471.5|11467.5|11463.7|11459.7|11471.5|11467.5|11463.7|11459.7|4131
1680272700000|2023-03-31 14:25:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11460.6|11456.6|5672
1680273000000|2023-03-31 14:30:00|11462.2|11458.2|11462.2|11458.2|11465.3|11461.3|11462.2|11458.2|4699
1680273300000|2023-03-31 14:35:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11457.5|11453.5|2316
1680273600000|2023-03-31 14:40:00|11460.6|11456.6|11462.2|11458.2|11463.7|11459.7|11460.6|11456.6|4431
1680273900000|2023-03-31 14:45:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|5642
1680274200000|2023-03-31 14:50:00|11465.3|11461.3|11460.6|11456.6|11465.3|11461.3|11452.8|11448.8|7436
1680274500000|2023-03-31 14:55:00|11459|11455|11463.7|11459.7|11463.7|11459.7|11457.5|11453.5|3412
1680274800000|2023-03-31 15:00:00|11462.2|11458.2|11468.4|11464.4|11468.4|11464.4|11460.6|11456.6|3902
1680275100000|2023-03-31 15:05:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11466.8|11462.8|3813
1680275400000|2023-03-31 15:10:00|11473.1|11469.1|11470|11466|11473.1|11469.1|11468.4|11464.4|3162
1680275700000|2023-03-31 15:15:00|11471.5|11467.5|11468.4|11464.4|11471.5|11467.5|11465.3|11461.3|2216
1680276000000|2023-03-31 15:20:00|11466.8|11462.8|11474.7|11470.7|11474.7|11470.7|11465.3|11461.3|4808
1680276300000|2023-03-31 15:25:00|11473.1|11469.1|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|3903
1680276600000|2023-03-31 15:30:00|11476.2|11472.2|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|5707
1680276900000|2023-03-31 15:35:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11474.7|11470.7|3765
1680277200000|2023-03-31 15:40:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|1551
1680277500000|2023-03-31 15:45:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|2911
1680277800000|2023-03-31 15:50:00|11474.7|11470.7|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|2716
1680278100000|2023-03-31 15:55:00|11474.7|11470.7|11477.8|11473.8|11477.8|11473.8|11474.7|11470.7|2655
1680278400000|2023-03-31 16:00:00|11476.2|11472.2|11474.7|11470.7|11477.8|11473.8|11474.7|11470.7|1520
1680278700000|2023-03-31 16:05:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|1919
1680279000000|2023-03-31 16:10:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|3516
1680279300000|2023-03-31 16:15:00|11471.5|11467.5|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|821
1680279600000|2023-03-31 16:20:00|11473.1|11469.1|11479.3|11475.3|11479.3|11475.3|11473.1|11469.1|2331
1680279900000|2023-03-31 16:25:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|4430
1680280200000|2023-03-31 16:30:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|2398
1680280500000|2023-03-31 16:35:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|1741
1680280800000|2023-03-31 16:40:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|3138
1680281100000|2023-03-31 16:45:00|11478.6|11474.6|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|1577
1680281400000|2023-03-31 16:50:00|11477.8|11473.8|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|1150
1680281700000|2023-03-31 16:55:00|11480.9|11476.9|11485.6|11481.6|11485.6|11481.6|11479.3|11475.3|7359
1680282000000|2023-03-31 17:00:00|11484|11480|11484|11480|11485.6|11481.6|11482.5|11478.5|4917
1680282300000|2023-03-31 17:05:00|11485.6|11481.6|11482.5|11478.5|11485.6|11481.6|11482.5|11478.5|2828
1680282600000|2023-03-31 17:10:00|11484|11480|11484|11480|11484|11480|11482.5|11478.5|1011
1680282900000|2023-03-31 17:15:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|1703
1680283200000|2023-03-31 17:20:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|694
1680283500000|2023-03-31 17:25:00|11482.5|11478.5|11479.3|11475.3|11482.5|11478.5|11479.3|11475.3|2121
1680283800000|2023-03-31 17:30:00|11477.8|11473.8|11480.9|11476.9|11480.9|11476.9|11477.8|11473.8|1408
1680284100000|2023-03-31 17:35:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|3002
1680284400000|2023-03-31 17:40:00|11484|11480|11485.6|11481.6|11485.6|11481.6|11482.5|11478.5|1237
1680284700000|2023-03-31 17:45:00|11487.2|11483.2|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|4587
1680285000000|2023-03-31 17:50:00|11487.2|11483.2|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|680
1680285300000|2023-03-31 17:55:00|11484|11480|11484|11480|11484|11480|11484|11480|425
1680285600000|2023-03-31 18:00:00|11485.6|11481.6|11484|11480|11485.6|11481.6|11480.9|11476.9|2577
1680285900000|2023-03-31 18:05:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|2076
1680286200000|2023-03-31 18:10:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|3574
1680286500000|2023-03-31 18:15:00|11479.3|11475.3|11485.6|11481.6|11485.6|11481.6|11479.3|11475.3|3134
1680286800000|2023-03-31 18:20:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|3000
1680287100000|2023-03-31 18:25:00|11485.6|11481.6|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|2817
1680287400000|2023-03-31 18:30:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11485.6|11481.6|2143
1680287700000|2023-03-31 18:35:00|11488.7|11484.7|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|3832
1680288000000|2023-03-31 18:40:00|11487.2|11483.2|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|2848
1680288300000|2023-03-31 18:45:00|11487.2|11483.2|11490.3|11486.3|11490.3|11486.3|11487.2|11483.2|5129
1680288600000|2023-03-31 18:50:00|11491.1|11487.1|11491.8|11487.8|11491.8|11487.8|11488.7|11484.7|6578
1680288900000|2023-03-31 18:55:00|11490.3|11486.3|11495|11491|11495|11491|11490.3|11486.3|7073
1680289200000|2023-03-31 19:00:00|11493.4|11489.4|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|7318
1680289500000|2023-03-31 19:05:00|11493.4|11489.4|11491.8|11487.8|11493.4|11489.4|11490.3|11486.3|5263
1680289800000|2023-03-31 19:10:00|11493.4|11489.4|11496.5|11492.5|11496.5|11492.5|11493.4|11489.4|1823
1680290100000|2023-03-31 19:15:00|11495|11491|11496.5|11492.5|11496.5|11492.5|11495|11491|1005
1680290400000|2023-03-31 19:20:00|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|5264
1680290700000|2023-03-31 19:25:00|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|2458
1680291000000|2023-03-31 19:30:00|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|11499.7|11495.7|3062
1680291300000|2023-03-31 19:35:00|11502.8|11498.8|11504.3|11500.3|11504.3|11500.3|11501.2|11497.2|4304
1680291600000|2023-03-31 19:40:00|11502.8|11498.8|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|5116
1680291900000|2023-03-31 19:45:00|11505.9|11501.9|11504.3|11500.3|11505.9|11501.9|11502.8|11498.8|7224
1680292200000|2023-03-31 19:50:00|11502.8|11498.8|11509|11505|11509|11505|11502.8|11498.8|11821
1680292500000|2023-03-31 19:55:00|11507.5|11503.5|11507.5|11503.5|11509|11505|11501.2|11497.2|26574
1680292800000|2023-03-31 20:00:00|11505.9|11501.9|11505.9|11501.9|11509|11505|11502.8|11498.8|23290
1680293100000|2023-03-31 20:05:00|11507.5|11503.5|11504.3|11500.3|11507.5|11503.5|11504.3|11500.3|6257
1680293400000|2023-03-31 20:10:00|11503.6|11499.6|11504.3|11500.3|11505.9|11501.9|11501.2|11497.2|2857
1680293700000|2023-03-31 20:15:00|11502.8|11498.8|11505.9|11501.9|11505.9|11501.9|11502.8|11498.8|3428
1680294000000|2023-03-31 20:20:00|11505.1|11501.1|11509|11505|11509|11505|11504.3|11500.3|2418
1680294300000|2023-03-31 20:25:00|11510.6|11506.6|11505.9|11501.9|11510.6|11506.6|11505.9|11501.9|2718
1680294600000|2023-03-31 20:30:00|11507.5|11503.5|11505.9|11501.9|11507.5|11503.5|11505.9|11501.9|2573
1680294900000|2023-03-31 20:35:00|11504.3|11500.3|11507.5|11503.5|11507.5|11503.5|11504.3|11500.3|1728
1680295200000|2023-03-31 20:40:00|11509|11505|11509|11505|11509|11505|11507.5|11503.5|3295
1680295500000|2023-03-31 20:45:00|11508.3|11504.3|11507.5|11503.5|11509|11505|11505.9|11501.9|4196
1680295800000|2023-03-31 20:50:00|11508.3|11504.3|11509|11505|11510.6|11506.6|11507.5|11503.5|3468
1680296100000|2023-03-31 20:55:00|11510.6|11506.6|11512.2|11508.2|11512.2|11508.2|11509|11505|4156
1680472800000|2023-04-02 22:00:00|11495|11491|11488.7|11484.7|11498.1|11494.1|11487.2|11483.2|7271
1680473100000|2023-04-02 22:05:00|11490.3|11486.3|11484|11480|11490.3|11486.3|11480.9|11476.9|4350
1680473400000|2023-04-02 22:10:00|11482.5|11478.5|11473.9|11469.9|11482.5|11478.5|11459|11455|4052
1680473700000|2023-04-02 22:15:00|11474.7|11470.7|11470|11466|11474.7|11470.7|11468.4|11464.4|1104
1680474000000|2023-04-02 22:20:00|11466.8|11462.8|11466.8|11462.8|11470|11466|11465.3|11461.3|744
1680474300000|2023-04-02 22:25:00|11465.3|11461.3|11473.1|11469.1|11473.1|11469.1|11465.3|11461.3|1144
1680474600000|2023-04-02 22:30:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|1788
1680474900000|2023-04-02 22:35:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|851
1680475200000|2023-04-02 22:40:00|11472.3|11468.3|11473.1|11469.1|11473.1|11469.1|11468.4|11464.4|2520
1680475500000|2023-04-02 22:45:00|11471.5|11467.5|11474.7|11470.7|11476.2|11472.2|11471.5|11467.5|1020
1680475800000|2023-04-02 22:50:00|11471.5|11467.5|11473.1|11469.1|11474.7|11470.7|11471.5|11467.5|492
1680476100000|2023-04-02 22:55:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11470|11466|524
1680476400000|2023-04-02 23:00:00|11473.1|11469.1|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|248
1680476700000|2023-04-02 23:05:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|180
1680477000000|2023-04-02 23:10:00|11471.5|11467.5|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|235
1680477300000|2023-04-02 23:15:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|333
1680477600000|2023-04-02 23:20:00|11473.1|11469.1|11470|11466|11473.1|11469.1|11470|11466|2138
1680477900000|2023-04-02 23:25:00|11471.5|11467.5|11474.7|11470.7|11476.2|11472.2|11471.5|11467.5|1416
1680478200000|2023-04-02 23:30:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|322
1680478500000|2023-04-02 23:35:00|11473.1|11469.1|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|220
1680478800000|2023-04-02 23:40:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|291
1680479100000|2023-04-02 23:45:00|11473.9|11469.9|11473.9|11469.9|11476.2|11472.2|11473.1|11469.1|361
1680479400000|2023-04-02 23:50:00|11473.1|11469.1|11477.8|11473.8|11477.8|11473.8|11473.1|11469.1|822
1680479700000|2023-04-02 23:55:00|11479.3|11475.3|11474.7|11470.7|11479.3|11475.3|11474.7|11470.7|628
1680480000000|2023-04-03 00:00:00|11476.2|11472.2|11479.3|11475.3|11480.1|11476.1|11473.1|11469.1|1098
1680480300000|2023-04-03 00:05:00|11480.9|11476.9|11482.5|11478.5|11485.6|11481.6|11479.3|11475.3|1452
1680480600000|2023-04-03 00:10:00|11483.3|11479.3|11482.5|11478.5|11483.3|11479.3|11477.8|11473.8|822
1680480900000|2023-04-03 00:15:00|11484|11480|11476.2|11472.2|11484|11480|11474.7|11470.7|1529
1680481200000|2023-04-03 00:20:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11473.1|11469.1|552
1680481500000|2023-04-03 00:25:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|265
1680481800000|2023-04-03 00:30:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11473.1|11469.1|848
1680482100000|2023-04-03 00:35:00|11477.8|11473.8|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|253
1680482400000|2023-04-03 00:40:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|244
1680482700000|2023-04-03 00:45:00|11477.8|11473.8|11482.5|11478.5|11482.5|11478.5|11477.8|11473.8|656
1680483000000|2023-04-03 00:50:00|11481.7|11477.7|11482.5|11478.5|11482.5|11478.5|11479.3|11475.3|692
1680483300000|2023-04-03 00:55:00|11480.9|11476.9|11484|11480|11484|11480|11479.3|11475.3|1006
1680483600000|2023-04-03 01:00:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|520
1680483900000|2023-04-03 01:05:00|11483.3|11479.3|11480.9|11476.9|11484|11480|11479.3|11475.3|1236
1680484200000|2023-04-03 01:10:00|11481.7|11477.7|11482.5|11478.5|11482.5|11478.5|11479.3|11475.3|669
1680484500000|2023-04-03 01:15:00|11480.9|11476.9|11482.5|11478.5|11484|11480|11480.9|11476.9|284
1680484800000|2023-04-03 01:20:00|11484|11480|11484|11480|11484|11480|11480.9|11476.9|314
1680485100000|2023-04-03 01:25:00|11482.5|11478.5|11480.9|11476.9|11485.6|11481.6|11480.9|11476.9|1162
1680485400000|2023-04-03 01:30:00|11482.5|11478.5|11484|11480|11484|11480|11480.9|11476.9|296
1680485700000|2023-04-03 01:35:00|11482.5|11478.5|11477.8|11473.8|11484|11480|11477.8|11473.8|645
1680486000000|2023-04-03 01:40:00|11479.3|11475.3|11476.2|11472.2|11479.3|11475.3|11474.7|11470.7|1195
1680486300000|2023-04-03 01:45:00|11474.7|11470.7|11477.8|11473.8|11477.8|11473.8|11473.1|11469.1|1047
1680486600000|2023-04-03 01:50:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|309
1680486900000|2023-04-03 01:55:00|11477.8|11473.8|11479.3|11475.3|11480.9|11476.9|11476.2|11472.2|850
1680487200000|2023-04-03 02:00:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11476.2|11472.2|544
1680487500000|2023-04-03 02:05:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|285
1680487800000|2023-04-03 02:10:00|11478.6|11474.6|11479.3|11475.3|11479.3|11475.3|11478.6|11474.6|116
1680488100000|2023-04-03 02:15:00|11477.8|11473.8|11480.9|11476.9|11480.9|11476.9|11477.8|11473.8|615
1680488400000|2023-04-03 02:20:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|343
1680488700000|2023-04-03 02:25:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|500
1680489000000|2023-04-03 02:30:00|11476.2|11472.2|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|266
1680489300000|2023-04-03 02:35:00|11479.3|11475.3|11476.2|11472.2|11479.3|11475.3|11476.2|11472.2|120
1680489600000|2023-04-03 02:40:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|300
1680489900000|2023-04-03 02:45:00|11474.7|11470.7|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|409
1680490200000|2023-04-03 02:50:00|||||||||47
1680490500000|2023-04-03 02:55:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|421
1680490800000|2023-04-03 03:00:00|11471.5|11467.5|11474.7|11470.7|11476.2|11472.2|11471.5|11467.5|796
1680491100000|2023-04-03 03:05:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|690
1680491400000|2023-04-03 03:10:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|183
1680491700000|2023-04-03 03:15:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|556
1680492000000|2023-04-03 03:20:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11474.7|11470.7|643
1680492300000|2023-04-03 03:25:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|589
1680492600000|2023-04-03 03:30:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|637
1680492900000|2023-04-03 03:35:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|103
1680493200000|2023-04-03 03:40:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|694
1680493500000|2023-04-03 03:45:00|||||||||111
1680493800000|2023-04-03 03:50:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|153
1680494100000|2023-04-03 03:55:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|182
1680494400000|2023-04-03 04:00:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|58
1680494700000|2023-04-03 04:05:00|||||||||216
1680495000000|2023-04-03 04:10:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|495
1680495300000|2023-04-03 04:15:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|251
1680495600000|2023-04-03 04:20:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|317
1680495900000|2023-04-03 04:25:00|11473.9|11469.9|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|316
1680496200000|2023-04-03 04:30:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|151
1680496500000|2023-04-03 04:35:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|165
1680496800000|2023-04-03 04:40:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|85
1680497100000|2023-04-03 04:45:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|49
1680497400000|2023-04-03 04:50:00|11473.1|11469.1|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|697
1680497700000|2023-04-03 04:55:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|383
1680498000000|2023-04-03 05:00:00|11471.5|11467.5|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|278
1680498300000|2023-04-03 05:05:00|11473.1|11469.1|11473.1|11469.1|11474.7|11470.7|11471.5|11467.5|361
1680498600000|2023-04-03 05:10:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|216
1680498900000|2023-04-03 05:15:00|11473.1|11469.1|11476.2|11472.2|11476.2|11472.2|11473.1|11469.1|194
1680499200000|2023-04-03 05:20:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|198
1680499500000|2023-04-03 05:25:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|78
1680499800000|2023-04-03 05:30:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|266
1680500100000|2023-04-03 05:35:00|11473.1|11469.1|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|453
1680500400000|2023-04-03 05:40:00|11475.4|11471.4|11480.9|11476.9|11480.9|11476.9|11474.7|11470.7|1536
1680500700000|2023-04-03 05:45:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|313
1680501000000|2023-04-03 05:50:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|81
1680501300000|2023-04-03 05:55:00|11477|11473|11474.7|11470.7|11477.8|11473.8|11473.1|11469.1|494
1680501600000|2023-04-03 06:00:00|11473.1|11469.1|11471.5|11467.5|11474.7|11470.7|11470|11466|1646
1680501900000|2023-04-03 06:05:00|11473.1|11469.1|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|896
1680502200000|2023-04-03 06:10:00|11470|11466|11470|11466|11473.1|11469.1|11470|11466|1270
1680502500000|2023-04-03 06:15:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|2414
1680502800000|2023-04-03 06:20:00|11470|11466|11466.8|11462.8|11470|11466|11466.8|11462.8|835
1680503100000|2023-04-03 06:25:00|11468.4|11464.4|11465.3|11461.3|11470|11466|11465.3|11461.3|1373
1680503400000|2023-04-03 06:30:00|11466.8|11462.8|11463.7|11459.7|11466.8|11462.8|11462.2|11458.2|1306
1680503700000|2023-04-03 06:35:00|11465.3|11461.3|11473.1|11469.1|11473.1|11469.1|11465.3|11461.3|2673
1680504000000|2023-04-03 06:40:00|11471.5|11467.5|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|1049
1680504300000|2023-04-03 06:45:00|11473.1|11469.1|11471.5|11467.5|11474.7|11470.7|11470|11466|617
1680504600000|2023-04-03 06:50:00|11470|11466|11476.2|11472.2|11476.2|11472.2|11470|11466|1190
1680504900000|2023-04-03 06:55:00|11474.7|11470.7|11470|11466|11474.7|11470.7|11470|11466|1459
1680505200000|2023-04-03 07:00:00|11468.4|11464.4|11468.4|11464.4|11474.7|11470.7|11463.7|11459.7|3129
1680505500000|2023-04-03 07:05:00|11466.8|11462.8|11465.3|11461.3|11470|11466|11463.7|11459.7|1526
1680505800000|2023-04-03 07:10:00|11466.8|11462.8|11466.8|11462.8|11470|11466|11463.7|11459.7|3670
1680506100000|2023-04-03 07:15:00|11465.3|11461.3|11466.8|11462.8|11468.4|11464.4|11463.7|11459.7|3580
1680506400000|2023-04-03 07:20:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11463.7|11459.7|1650
1680506700000|2023-04-03 07:25:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11462.2|11458.2|1119
1680507000000|2023-04-03 07:30:00|11465.3|11461.3|11460.6|11456.6|11465.3|11461.3|11460.6|11456.6|2134
1680507300000|2023-04-03 07:35:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|1492
1680507600000|2023-04-03 07:40:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|1785
1680507900000|2023-04-03 07:45:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|1345
1680508200000|2023-04-03 07:50:00|11462.2|11458.2|11459|11455|11462.2|11458.2|11459|11455|1025
1680508500000|2023-04-03 07:55:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11459|11455|1039
1680508800000|2023-04-03 08:00:00|11460.6|11456.6|11463.7|11459.7|11463.7|11459.7|11459|11455|818
1680509100000|2023-04-03 08:05:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|1538
1680509400000|2023-04-03 08:10:00|11462.2|11458.2|11460.6|11456.6|11463.7|11459.7|11460.6|11456.6|312
1680509700000|2023-04-03 08:15:00|11462.2|11458.2|11462.2|11458.2|11463.7|11459.7|11460.6|11456.6|1592
1680510000000|2023-04-03 08:20:00|11460.6|11456.6|11462.2|11458.2|11463.7|11459.7|11460.6|11456.6|740
1680510300000|2023-04-03 08:25:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|382
1680510600000|2023-04-03 08:30:00|11459|11455|11463.7|11459.7|11463.7|11459.7|11459|11455|958
1680510900000|2023-04-03 08:35:00|11462.2|11458.2|11460.6|11456.6|11463.7|11459.7|11460.6|11456.6|1231
1680511200000|2023-04-03 08:40:00|11459|11455|11462.2|11458.2|11462.2|11458.2|11459|11455|1265
1680511500000|2023-04-03 08:45:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|935
1680511800000|2023-04-03 08:50:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|1492
1680512100000|2023-04-03 08:55:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11463.7|11459.7|1196
1680512400000|2023-04-03 09:00:00|11465.3|11461.3|11465.3|11461.3|11466.1|11462.1|11462.2|11458.2|353
1680512700000|2023-04-03 09:05:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|215
1680513000000|2023-04-03 09:10:00|11465.3|11461.3|11463.7|11459.7|11466.8|11462.8|11463.7|11459.7|935
1680513300000|2023-04-03 09:15:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|1332
1680513600000|2023-04-03 09:20:00|11462.2|11458.2|11463.7|11459.7|11465.3|11461.3|11462.2|11458.2|1567
1680513900000|2023-04-03 09:25:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|361
1680514200000|2023-04-03 09:30:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|85
1680514500000|2023-04-03 09:35:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|946
1680514800000|2023-04-03 09:40:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11465.3|11461.3|896
1680515100000|2023-04-03 09:45:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|666
1680515400000|2023-04-03 09:50:00|11470|11466|11470|11466|11470|11466|11470|11466|492
1680515700000|2023-04-03 09:55:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|1167
1680516000000|2023-04-03 10:00:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|3268
1680516300000|2023-04-03 10:05:00|11476.2|11472.2|11479.3|11475.3|11479.3|11475.3|11476.2|11472.2|416
1680516600000|2023-04-03 10:10:00|11480.9|11476.9|11485.6|11481.6|11485.6|11481.6|11480.9|11476.9|4004
1680516900000|2023-04-03 10:15:00|11484|11480|11482.5|11478.5|11484|11480|11482.5|11478.5|1125
1680517200000|2023-04-03 10:20:00|11480.9|11476.9|11479.3|11475.3|11482.5|11478.5|11479.3|11475.3|1362
1680517500000|2023-04-03 10:25:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|1672
1680517800000|2023-04-03 10:30:00|11476.2|11472.2|11479.3|11475.3|11480.9|11476.9|11476.2|11472.2|649
1680518100000|2023-04-03 10:35:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|716
1680518400000|2023-04-03 10:40:00|11476.2|11472.2|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|1614
1680518700000|2023-04-03 10:45:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|816
1680519000000|2023-04-03 10:50:00|11474.7|11470.7|11477.8|11473.8|11477.8|11473.8|11474.7|11470.7|465
1680519300000|2023-04-03 10:55:00|11476.2|11472.2|11476.2|11472.2|11479.3|11475.3|11474.7|11470.7|1062
1680519600000|2023-04-03 11:00:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|543
1680519900000|2023-04-03 11:05:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|645
1680520200000|2023-04-03 11:10:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|1417
1680520500000|2023-04-03 11:15:00|11477.8|11473.8|11485.6|11481.6|11485.6|11481.6|11477.8|11473.8|2949
1680520800000|2023-04-03 11:20:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11485.6|11481.6|8921
1680521100000|2023-04-03 11:25:00|11488.7|11484.7|11495|11491|11499.7|11495.7|11488.7|11484.7|7787
1680521400000|2023-04-03 11:30:00|11496.5|11492.5|11493.4|11489.4|11496.5|11492.5|11493.4|11489.4|3196
1680521700000|2023-04-03 11:35:00|11495|11491|11491.8|11487.8|11495|11491|11491.8|11487.8|3279
1680522000000|2023-04-03 11:40:00|11493.4|11489.4|11488.7|11484.7|11493.4|11489.4|11487.2|11483.2|2186
1680522300000|2023-04-03 11:45:00|11487.2|11483.2|11491.8|11487.8|11491.8|11487.8|11487.2|11483.2|1932
1680522600000|2023-04-03 11:50:00|11490.3|11486.3|11488.7|11484.7|11491.8|11487.8|11487.2|11483.2|1920
1680522900000|2023-04-03 11:55:00|11490.3|11486.3|11491.8|11487.8|11491.8|11487.8|11488.7|11484.7|3073
1680523200000|2023-04-03 12:00:00|11490.3|11486.3|11487.2|11483.2|11491.8|11487.8|11487.2|11483.2|7634
1680523500000|2023-04-03 12:05:00|11485.6|11481.6|11482.5|11478.5|11487.2|11483.2|11480.9|11476.9|5526
1680523800000|2023-04-03 12:10:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11479.3|11475.3|4070
1680524100000|2023-04-03 12:15:00|11482.5|11478.5|11479.3|11475.3|11482.5|11478.5|11477.8|11473.8|3236
1680524400000|2023-04-03 12:20:00|11480.9|11476.9|11482.5|11478.5|11484|11480|11479.3|11475.3|3999
1680524700000|2023-04-03 12:25:00|11480.9|11476.9|11477.8|11473.8|11482.5|11478.5|11476.2|11472.2|4475
1680525000000|2023-04-03 12:30:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11471.5|11467.5|5984
1680525300000|2023-04-03 12:35:00|11479.3|11475.3|11477.8|11473.8|11482.5|11478.5|11476.2|11472.2|3956
1680525600000|2023-04-03 12:40:00|11479.3|11475.3|11480.9|11476.9|11485.6|11481.6|11476.2|11472.2|4028
1680525900000|2023-04-03 12:45:00|11479.3|11475.3|11479.3|11475.3|11482.5|11478.5|11477.8|11473.8|2014
1680526200000|2023-04-03 12:50:00|11477.8|11473.8|11482.5|11478.5|11482.5|11478.5|11476.2|11472.2|1941
1680526500000|2023-04-03 12:55:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11479.3|11475.3|1293
1680526800000|2023-04-03 13:00:00|11480.9|11476.9|11484|11480|11485.6|11481.6|11479.3|11475.3|2118
1680527100000|2023-04-03 13:05:00|11482.5|11478.5|11484|11480|11488.7|11484.7|11482.5|11478.5|2356
1680527400000|2023-04-03 13:10:00|11482.5|11478.5|11488.7|11484.7|11490.3|11486.3|11482.5|11478.5|2644
1680527700000|2023-04-03 13:15:00|11490.3|11486.3|11499.7|11495.7|11501.2|11497.2|11490.3|11486.3|5330
1680528000000|2023-04-03 13:20:00|11501.2|11497.2|11499.7|11495.7|11504.3|11500.3|11499.7|11495.7|5374
1680528300000|2023-04-03 13:25:00|11498.1|11494.1|11491.8|11487.8|11498.1|11494.1|11490.3|11486.3|5426
1680528600000|2023-04-03 13:30:00|11490.3|11486.3|11485.6|11481.6|11491.8|11487.8|11484|11480|5525
1680528900000|2023-04-03 13:35:00|11484.8|11480.8|11484|11480|11488.7|11484.7|11484|11480|3740
1680529200000|2023-04-03 13:40:00|11485.6|11481.6|11492.6|11488.6|11493.4|11489.4|11485.6|11481.6|1892
1680529500000|2023-04-03 13:45:00|11491.8|11487.8|11496.5|11492.5|11498.1|11494.1|11488.7|11484.7|4053
1680529800000|2023-04-03 13:50:00|11495|11491|11499.7|11495.7|11499.7|11495.7|11495|11491|3684
1680530100000|2023-04-03 13:55:00|11498.1|11494.1|11503.6|11499.6|11513.7|11509.7|11498.1|11494.1|6361
1680530400000|2023-04-03 14:00:00|11516.8|11512.8|11543.4|11539.4|11548.1|11544.1|11516.8|11512.8|13104
1680530700000|2023-04-03 14:05:00|11545|11541|11535.6|11531.6|11546.5|11542.5|11535.6|11531.6|10820
1680531000000|2023-04-03 14:10:00|11537.2|11533.2|11548.1|11544.1|11548.1|11544.1|11534|11530|8680
1680531300000|2023-04-03 14:15:00|11549.7|11545.7|11560.6|11556.6|11562.2|11558.2|11549.7|11545.7|12155
1680531600000|2023-04-03 14:20:00|11559|11555|11554.3|11550.3|11559|11555|11549.7|11545.7|11537
1680531900000|2023-04-03 14:25:00|11555.9|11551.9|11554.3|11550.3|11559|11555|11549.7|11545.7|6661
1680532200000|2023-04-03 14:30:00|11552.8|11548.8|11552.8|11548.8|11555.9|11551.9|11546.5|11542.5|7724
1680532500000|2023-04-03 14:35:00|11551.2|11547.2|11552.8|11548.8|11552.8|11548.8|11548.1|11544.1|3903
1680532800000|2023-04-03 14:40:00|11554.3|11550.3|11548.1|11544.1|11554.3|11550.3|11548.1|11544.1|4186
1680533100000|2023-04-03 14:45:00|11549.7|11545.7|11552.8|11548.8|11552.8|11548.8|11546.5|11542.5|5338
1680533400000|2023-04-03 14:50:00|11552|11548|11551.2|11547.2|11552.8|11548.8|11546.5|11542.5|3292
1680533700000|2023-04-03 14:55:00|11552.8|11548.8|11551.2|11547.2|11552.8|11548.8|11549.7|11545.7|3747
1680534000000|2023-04-03 15:00:00|11552.8|11548.8|11552.8|11548.8|11560.6|11556.6|11551.2|11547.2|10175
1680534300000|2023-04-03 15:05:00|11551.2|11547.2|11554.3|11550.3|11555.9|11551.9|11551.2|11547.2|5199
1680534600000|2023-04-03 15:10:00|11552.8|11548.8|11560.6|11556.6|11560.6|11556.6|11552.8|11548.8|8918
1680534900000|2023-04-03 15:15:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11557.5|11553.5|5618
1680535200000|2023-04-03 15:20:00|11562.2|11558.2|11566.8|11562.8|11568.4|11564.4|11562.2|11558.2|9001
1680535500000|2023-04-03 15:25:00|11568.4|11564.4|11562.2|11558.2|11568.4|11564.4|11562.2|11558.2|3429
1680535800000|2023-04-03 15:30:00|11560.6|11556.6|11560.6|11556.6|11565.3|11561.3|11560.6|11556.6|6781
1680536100000|2023-04-03 15:35:00|11562.2|11558.2|11559|11555|11562.2|11558.2|11555.9|11551.9|3091
1680536400000|2023-04-03 15:40:00|11560.6|11556.6|11559|11555|11560.6|11556.6|11557.5|11553.5|2274
1680536700000|2023-04-03 15:45:00|11560.6|11556.6|11557.5|11553.5|11560.6|11556.6|11557.5|11553.5|3549
1680537000000|2023-04-03 15:50:00|11555.9|11551.9|11554.3|11550.3|11555.9|11551.9|11551.2|11547.2|4153
1680537300000|2023-04-03 15:55:00|11552.8|11548.8|11546.5|11542.5|11552.8|11548.8|11546.5|11542.5|7701
1680537600000|2023-04-03 16:00:00|11545|11541|11549.7|11545.7|11551.2|11547.2|11543.4|11539.4|6051
1680537900000|2023-04-03 16:05:00|11551.2|11547.2|11549.7|11545.7|11551.2|11547.2|11546.5|11542.5|4935
1680538200000|2023-04-03 16:10:00|11551.2|11547.2|11551.2|11547.2|11554.3|11550.3|11551.2|11547.2|3940
1680538500000|2023-04-03 16:15:00|11552.8|11548.8|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|5271
1680538800000|2023-04-03 16:20:00|11554.3|11550.3|11554.3|11550.3|11555.9|11551.9|11554.3|11550.3|5355
1680539100000|2023-04-03 16:25:00|11552.8|11548.8|11551.2|11547.2|11554.3|11550.3|11551.2|11547.2|4390
1680539400000|2023-04-03 16:30:00|11552.8|11548.8|11549.7|11545.7|11552.8|11548.8|11549.7|11545.7|4742
1680539700000|2023-04-03 16:35:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|1523
1680540000000|2023-04-03 16:40:00|11545|11541|11543.4|11539.4|11546.5|11542.5|11543.4|11539.4|7355
1680540300000|2023-04-03 16:45:00|11541.8|11537.8|11545|11541|11546.5|11542.5|11541.8|11537.8|4933
1680540600000|2023-04-03 16:50:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11543.4|11539.4|1939
1680540900000|2023-04-03 16:55:00|11543.4|11539.4|11543.4|11539.4|11545|11541|11541.8|11537.8|2656
1680541200000|2023-04-03 17:00:00|11544.2|11540.2|11543.4|11539.4|11546.5|11542.5|11543.4|11539.4|2676
1680541500000|2023-04-03 17:05:00|11545|11541|11543.4|11539.4|11545|11541|11541.8|11537.8|3720
1680541800000|2023-04-03 17:10:00|11545|11541|11541.8|11537.8|11545|11541|11541.8|11537.8|1121
1680542100000|2023-04-03 17:15:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|5810
1680542400000|2023-04-03 17:20:00|11541.8|11537.8|11541.8|11537.8|11543.4|11539.4|11541.8|11537.8|2997
1680542700000|2023-04-03 17:25:00|11543.4|11539.4|11545|11541|11545|11541|11541.8|11537.8|1699
1680543000000|2023-04-03 17:30:00|11543.4|11539.4|11543.4|11539.4|11545|11541|11541.8|11537.8|3842
1680543300000|2023-04-03 17:35:00|11541.8|11537.8|11543.4|11539.4|11545|11541|11541.8|11537.8|2630
1680543600000|2023-04-03 17:40:00|11545|11541|11545|11541|11546.5|11542.5|11543.4|11539.4|1852
1680543900000|2023-04-03 17:45:00|11543.4|11539.4|11541.8|11537.8|11543.4|11539.4|11540.3|11536.3|5081
1680544200000|2023-04-03 17:50:00|11540.3|11536.3|11540.3|11536.3|11541.8|11537.8|11540.3|11536.3|4058
1680544500000|2023-04-03 17:55:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11538.7|11534.7|3733
1680544800000|2023-04-03 18:00:00|11545|11541|11543.4|11539.4|11545|11541|11543.4|11539.4|329
1680545100000|2023-04-03 18:05:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|2252
1680545400000|2023-04-03 18:10:00|11541.8|11537.8|11546.5|11542.5|11546.5|11542.5|11541.8|11537.8|6904
1680545700000|2023-04-03 18:15:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11545|11541|4228
1680546000000|2023-04-03 18:20:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11545|11541|2308
1680546300000|2023-04-03 18:25:00|11548.1|11544.1|11546.5|11542.5|11549.7|11545.7|11545|11541|5108
1680546600000|2023-04-03 18:30:00|11548.1|11544.1|11549.7|11545.7|11549.7|11545.7|11548.1|11544.1|4265
1680546900000|2023-04-03 18:35:00|11548.1|11544.1|11548.1|11544.1|11549.7|11545.7|11546.5|11542.5|2897
1680547200000|2023-04-03 18:40:00|11546.5|11542.5|11546.5|11542.5|11548.1|11544.1|11545|11541|7217
1680547500000|2023-04-03 18:45:00|11545|11541|11545|11541|11545|11541|11543.4|11539.4|2057
1680547800000|2023-04-03 18:50:00|11546.5|11542.5|11549.7|11545.7|11549.7|11545.7|11545|11541|8075
1680548100000|2023-04-03 18:55:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11545|11541|6918
1680548400000|2023-04-03 19:00:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11545|11541|6538
1680548700000|2023-04-03 19:05:00|11549.7|11545.7|11546.5|11542.5|11549.7|11545.7|11545|11541|2286
1680549000000|2023-04-03 19:10:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11545|11541|1549
1680549300000|2023-04-03 19:15:00|11545|11541|11546.5|11542.5|11548.1|11544.1|11545|11541|2552
1680549600000|2023-04-03 19:20:00|11548.1|11544.1|11549.7|11545.7|11549.7|11545.7|11546.5|11542.5|1506
1680549900000|2023-04-03 19:25:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|1937
1680550200000|2023-04-03 19:30:00|11552.8|11548.8|11551.2|11547.2|11552.8|11548.8|11549.7|11545.7|1616
1680550500000|2023-04-03 19:35:00|11549.7|11545.7|11552.8|11548.8|11552.8|11548.8|11549.7|11545.7|1399
1680550800000|2023-04-03 19:40:00|11551.2|11547.2|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|575
1680551100000|2023-04-03 19:45:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|1226
1680551400000|2023-04-03 19:50:00|||||||||455
1680551700000|2023-04-03 19:55:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|3775
1680552000000|2023-04-03 20:00:00|11554.3|11550.3|11560.6|11556.6|11560.6|11556.6|11554.3|11550.3|6922
1680552300000|2023-04-03 20:05:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11559|11555|2632
1680552600000|2023-04-03 20:10:00|11559|11555|11557.5|11553.5|11559|11555|11555.9|11551.9|2205
1680552900000|2023-04-03 20:15:00|11555.9|11551.9|11555.9|11551.9|11557.5|11553.5|11555.9|11551.9|2537
1680553200000|2023-04-03 20:20:00|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|723
1680553500000|2023-04-03 20:25:00|11559|11555|11557.5|11553.5|11559|11555|11557.5|11553.5|1644
1680553800000|2023-04-03 20:30:00|11559|11555|11559|11555|11560.6|11556.6|11559|11555|1246
1680554100000|2023-04-03 20:35:00|11557.5|11553.5|11559|11555|11559|11555|11557.5|11553.5|1277
1680554400000|2023-04-03 20:40:00|11560.6|11556.6|11559|11555|11560.6|11556.6|11559|11555|2162
1680554700000|2023-04-03 20:45:00|||||||||761
1680555000000|2023-04-03 20:50:00|11560.6|11556.6|11559|11555|11560.6|11556.6|11557.5|11553.5|2305
1680555300000|2023-04-03 20:55:00|11557.5|11553.5|11559|11555|11559|11555|11557.5|11553.5|1854
1680559200000|2023-04-03 22:00:00|11560.6|11556.6|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|334
1680559500000|2023-04-03 22:05:00|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|93
1680559800000|2023-04-03 22:10:00|11562.2|11558.2|11560.6|11556.6|11562.2|11558.2|11560.6|11556.6|358
1680560100000|2023-04-03 22:15:00|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|226
1680560400000|2023-04-03 22:20:00|||||||||70
1680560700000|2023-04-03 22:25:00|||||||||100
1680561000000|2023-04-03 22:30:00|11560.6|11556.6|11558.3|11554.3|11560.6|11556.6|11558.3|11554.3|1245
1680561300000|2023-04-03 22:35:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11557.5|11553.5|162
1680561600000|2023-04-03 22:40:00|11562.2|11558.2|11562.2|11558.2|11563.7|11559.7|11562.2|11558.2|235
1680561900000|2023-04-03 22:45:00|11563.7|11559.7|11562.2|11558.2|11563.7|11559.7|11560.6|11556.6|156
1680562200000|2023-04-03 22:50:00|||||||||78
1680562500000|2023-04-03 22:55:00|11560.6|11556.6|11560.6|11556.6|11562.2|11558.2|11560.6|11556.6|763
1680562800000|2023-04-03 23:00:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11559|11555|246
1680563100000|2023-04-03 23:05:00|||||||||31
1680563400000|2023-04-03 23:10:00|11562.2|11558.2|11560.6|11556.6|11562.2|11558.2|11560.6|11556.6|171
1680563700000|2023-04-03 23:15:00|11561.4|11557.4|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|288
1680564000000|2023-04-03 23:20:00|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|11562.2|11558.2|901
1680564300000|2023-04-03 23:25:00|11562.2|11558.2|11563.7|11559.7|11563.7|11559.7|11562.2|11558.2|491
1680564600000|2023-04-03 23:30:00|11565.3|11561.3|11562.2|11558.2|11565.3|11561.3|11560.6|11556.6|1218
1680564900000|2023-04-03 23:35:00|11562.9|11558.9|11563.7|11559.7|11563.7|11559.7|11562.2|11558.2|320
1680565200000|2023-04-03 23:40:00|11562.2|11558.2|11560.6|11556.6|11562.2|11558.2|11560.6|11556.6|488
1680565500000|2023-04-03 23:45:00|11559|11555|11560.6|11556.6|11562.2|11558.2|11559|11555|609
1680565800000|2023-04-03 23:50:00|||||||||239
1680566100000|2023-04-03 23:55:00|11559|11555|11559|11555|11559|11555|11557.5|11553.5|571
1680566400000|2023-04-04 00:00:00|11559.8|11555.8|11559|11555|11563.7|11559.7|11559|11555|1070
1680566700000|2023-04-04 00:05:00|11558.3|11554.3|11557.5|11553.5|11559|11555|11555.9|11551.9|1848
1680567000000|2023-04-04 00:10:00|11559|11555|11557.5|11553.5|11559|11555|11557.5|11553.5|1081
1680567300000|2023-04-04 00:15:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11554.3|11550.3|804
1680567600000|2023-04-04 00:20:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11554.3|11550.3|1063
1680567900000|2023-04-04 00:25:00|11554.3|11550.3|11555.9|11551.9|11557.5|11553.5|11554.3|11550.3|1952
1680568200000|2023-04-04 00:30:00|11554.3|11550.3|11555.9|11551.9|11555.9|11551.9|11554.3|11550.3|408
1680568500000|2023-04-04 00:35:00|11554.3|11550.3|11554.3|11550.3|11555.9|11551.9|11554.3|11550.3|428
1680568800000|2023-04-04 00:40:00|11552.8|11548.8|11551.2|11547.2|11554.3|11550.3|11551.2|11547.2|695
1680569100000|2023-04-04 00:45:00|11552.8|11548.8|11549.7|11545.7|11552.8|11548.8|11549.7|11545.7|855
1680569400000|2023-04-04 00:50:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|862
1680569700000|2023-04-04 00:55:00|11549.7|11545.7|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|166
1680570000000|2023-04-04 01:00:00|11549.7|11545.7|11551.2|11547.2|11552.8|11548.8|11549.7|11545.7|428
1680570300000|2023-04-04 01:05:00|11549.7|11545.7|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|838
1680570600000|2023-04-04 01:10:00|11551.2|11547.2|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|654
1680570900000|2023-04-04 01:15:00|11551.2|11547.2|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|412
1680571200000|2023-04-04 01:20:00|11551.2|11547.2|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|456
1680571500000|2023-04-04 01:25:00|11551.2|11547.2|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|379
1680571800000|2023-04-04 01:30:00|11551.2|11547.2|11551.2|11547.2|11552.8|11548.8|11549.7|11545.7|561
1680572100000|2023-04-04 01:35:00|11552.8|11548.8|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|271
1680572400000|2023-04-04 01:40:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|291
1680572700000|2023-04-04 01:45:00|11551.2|11547.2|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|358
1680573000000|2023-04-04 01:50:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|156
1680573300000|2023-04-04 01:55:00|11550.4|11546.4|11549.7|11545.7|11550.4|11546.4|11549.7|11545.7|451
1680573600000|2023-04-04 02:00:00|11548.1|11544.1|11548.1|11544.1|11549.7|11545.7|11548.1|11544.1|1066
1680573900000|2023-04-04 02:05:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|1147
1680574200000|2023-04-04 02:10:00|||||||||13
1680574500000|2023-04-04 02:15:00|||||||||28
1680574800000|2023-04-04 02:20:00|11552.8|11548.8|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|309
1680575100000|2023-04-04 02:25:00|11552.8|11548.8|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|311
1680575400000|2023-04-04 02:30:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|182
1680575700000|2023-04-04 02:35:00|11551.2|11547.2|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|91
1680576000000|2023-04-04 02:40:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|264
1680576300000|2023-04-04 02:45:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|51
1680576600000|2023-04-04 02:50:00|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|194
1680576900000|2023-04-04 02:55:00|11548.1|11544.1|11548.1|11544.1|11549.7|11545.7|11548.1|11544.1|331
1680577200000|2023-04-04 03:00:00|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|11548.1|11544.1|406
1680577500000|2023-04-04 03:05:00|11551.2|11547.2|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|565
1680577800000|2023-04-04 03:10:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|80
1680578100000|2023-04-04 03:15:00|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|18
1680578400000|2023-04-04 03:20:00|11548.1|11544.1|11549.7|11545.7|11549.7|11545.7|11548.1|11544.1|176
1680578700000|2023-04-04 03:25:00|11551.2|11547.2|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|158
1680579000000|2023-04-04 03:30:00|||||||||413
1680579300000|2023-04-04 03:35:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|305
1680579600000|2023-04-04 03:40:00|||||||||91
1680579900000|2023-04-04 03:45:00|||||||||125
1680580200000|2023-04-04 03:50:00|11545|11541|11541.8|11537.8|11546.5|11542.5|11541.8|11537.8|3589
1680580500000|2023-04-04 03:55:00|11543.4|11539.4|11541.8|11537.8|11545|11541|11541.8|11537.8|694
1680580800000|2023-04-04 04:00:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|3475
1680581100000|2023-04-04 04:05:00|||||||||323
1680581400000|2023-04-04 04:10:00|11545|11541|11543.4|11539.4|11545|11541|11543.4|11539.4|453
1680581700000|2023-04-04 04:15:00|11545|11541|11545|11541|11545|11541|11545|11541|84
1680582000000|2023-04-04 04:20:00|11546.5|11542.5|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|917
1680582300000|2023-04-04 04:25:00|11546.5|11542.5|11548.1|11544.1|11551.2|11547.2|11546.5|11542.5|695
1680582600000|2023-04-04 04:30:00|11549.7|11545.7|11552.8|11548.8|11557.5|11553.5|11549.7|11545.7|2662
1680582900000|2023-04-04 04:35:00|11551.2|11547.2|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|187
1680583200000|2023-04-04 04:40:00|11554.3|11550.3|11562.2|11558.2|11562.2|11558.2|11554.3|11550.3|3101
1680583500000|2023-04-04 04:45:00|11563.7|11559.7|11560.6|11556.6|11563.7|11559.7|11560.6|11556.6|995
1680583800000|2023-04-04 04:50:00|11559.8|11555.8|11555.9|11551.9|11559.8|11555.8|11555.9|11551.9|1090
1680584100000|2023-04-04 04:55:00|11554.3|11550.3|11557.5|11553.5|11557.5|11553.5|11554.3|11550.3|1017
1680584400000|2023-04-04 05:00:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|150
1680584700000|2023-04-04 05:05:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11554.3|11550.3|694
1680585000000|2023-04-04 05:10:00|11554.3|11550.3|11555.9|11551.9|11555.9|11551.9|11554.3|11550.3|204
1680585300000|2023-04-04 05:15:00|11557.5|11553.5|11557.5|11553.5|11559|11555|11555.9|11551.9|775
1680585600000|2023-04-04 05:20:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|88
1680585900000|2023-04-04 05:25:00|11557.5|11553.5|11555.9|11551.9|11557.5|11553.5|11554.3|11550.3|635
1680586200000|2023-04-04 05:30:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|53
1680586500000|2023-04-04 05:35:00|||||||||81
1680586800000|2023-04-04 05:40:00|11552.8|11548.8|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|682
1680587100000|2023-04-04 05:45:00|11552.8|11548.8|11549.7|11545.7|11552.8|11548.8|11549.7|11545.7|350
1680587400000|2023-04-04 05:50:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|286
1680587700000|2023-04-04 05:55:00|11552|11548|11553.6|11549.6|11554.3|11550.3|11551.2|11547.2|1509
1680588000000|2023-04-04 06:00:00|11552.8|11548.8|11554.3|11550.3|11555.9|11551.9|11548.1|11544.1|442
1680588300000|2023-04-04 06:05:00|11553.6|11549.6|11554.3|11550.3|11554.3|11550.3|11551.2|11547.2|402
1680588600000|2023-04-04 06:10:00|11552.8|11548.8|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|383
1680588900000|2023-04-04 06:15:00|11552.8|11548.8|11551.2|11547.2|11554.3|11550.3|11549.7|11545.7|643
1680589200000|2023-04-04 06:20:00|11552.8|11548.8|11548.1|11544.1|11552.8|11548.8|11546.5|11542.5|666
1680589500000|2023-04-04 06:25:00|11549.7|11545.7|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|716
1680589800000|2023-04-04 06:30:00|11549.7|11545.7|11546.5|11542.5|11549.7|11545.7|11545|11541|1847
1680590100000|2023-04-04 06:35:00|11548.1|11544.1|11551.2|11547.2|11552.8|11548.8|11548.1|11544.1|1119
1680590400000|2023-04-04 06:40:00|11552|11548|11554.3|11550.3|11555.9|11551.9|11551.2|11547.2|1408
1680590700000|2023-04-04 06:45:00|11555.9|11551.9|11552.8|11548.8|11557.5|11553.5|11552.8|11548.8|392
1680591000000|2023-04-04 06:50:00|11554.3|11550.3|11551.2|11547.2|11554.3|11550.3|11551.2|11547.2|537
1680591300000|2023-04-04 06:55:00|11552.8|11548.8|11549.7|11545.7|11552.8|11548.8|11548.1|11544.1|476
1680591600000|2023-04-04 07:00:00|11548.1|11544.1|11546.5|11542.5|11549.7|11545.7|11545|11541|1389
1680591900000|2023-04-04 07:05:00|11548.1|11544.1|11548.1|11544.1|11552.8|11548.8|11546.5|11542.5|1096
1680592200000|2023-04-04 07:10:00|11546.5|11542.5|11548.1|11544.1|11549.7|11545.7|11545|11541|1006
1680592500000|2023-04-04 07:15:00|11549.7|11545.7|11546.5|11542.5|11552.8|11548.8|11545|11541|1567
1680592800000|2023-04-04 07:20:00|11545|11541|11543.4|11539.4|11546.5|11542.5|11543.4|11539.4|1843
1680593100000|2023-04-04 07:25:00|11545|11541|11545|11541|11546.5|11542.5|11545|11541|981
1680593400000|2023-04-04 07:30:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11541.8|11537.8|838
1680593700000|2023-04-04 07:35:00|11543.4|11539.4|11540.3|11536.3|11545|11541|11540.3|11536.3|1459
1680594000000|2023-04-04 07:40:00|11541.8|11537.8|11545|11541|11545|11541|11541.8|11537.8|3687
1680594300000|2023-04-04 07:45:00|11546.5|11542.5|11546.5|11542.5|11548.1|11544.1|11545|11541|1921
1680594600000|2023-04-04 07:50:00|11545|11541|11546.5|11542.5|11548.1|11544.1|11545|11541|896
1680594900000|2023-04-04 07:55:00|11548.1|11544.1|11541.8|11537.8|11548.1|11544.1|11541.8|11537.8|1850
1680595200000|2023-04-04 08:00:00|11540.3|11536.3|11535.6|11531.6|11541.8|11537.8|11535.6|11531.6|2539
1680595500000|2023-04-04 08:05:00|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|11534|11530|2198
1680595800000|2023-04-04 08:10:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|857
1680596100000|2023-04-04 08:15:00|11537.2|11533.2|11537.2|11533.2|11538.7|11534.7|11537.2|11533.2|1078
1680596400000|2023-04-04 08:20:00|11538.7|11534.7|11534|11530|11538.7|11534.7|11534|11530|843
1680596700000|2023-04-04 08:25:00|11535.6|11531.6|11530.9|11526.9|11535.6|11531.6|11530.9|11526.9|2456
1680597000000|2023-04-04 08:30:00|11529.3|11525.3|11527.8|11523.8|11529.3|11525.3|11527.8|11523.8|2681
1680597300000|2023-04-04 08:35:00|11529.3|11525.3|11530.9|11526.9|11530.9|11526.9|11527.8|11523.8|1470
1680597600000|2023-04-04 08:40:00|11529.3|11525.3|11529.3|11525.3|11529.3|11525.3|11527.8|11523.8|764
1680597900000|2023-04-04 08:45:00|11527.8|11523.8|11532.5|11528.5|11532.5|11528.5|11527.8|11523.8|1085
1680598200000|2023-04-04 08:50:00|11534|11530|11535.6|11531.6|11535.6|11531.6|11532.5|11528.5|1012
1680598500000|2023-04-04 08:55:00|11534.8|11530.8|11530.9|11526.9|11535.6|11531.6|11530.9|11526.9|2365
1680598800000|2023-04-04 09:00:00|11529.3|11525.3|11530.9|11526.9|11532.5|11528.5|11527.8|11523.8|793
1680599100000|2023-04-04 09:05:00|11532.5|11528.5|11530.9|11526.9|11532.5|11528.5|11529.3|11525.3|1003
1680599400000|2023-04-04 09:10:00|11532.5|11528.5|11530.9|11526.9|11532.5|11528.5|11530.9|11526.9|945
1680599700000|2023-04-04 09:15:00|11532.5|11528.5|11530.9|11526.9|11532.5|11528.5|11530.9|11526.9|1220
1680600000000|2023-04-04 09:20:00|11529.3|11525.3|11532.5|11528.5|11532.5|11528.5|11527.8|11523.8|601
1680600300000|2023-04-04 09:25:00|11534|11530|11535.6|11531.6|11535.6|11531.6|11534|11530|1356
1680600600000|2023-04-04 09:30:00|11537.2|11533.2|11535.6|11531.6|11537.2|11533.2|11535.6|11531.6|1034
1680600900000|2023-04-04 09:35:00|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|11535.6|11531.6|901
1680601200000|2023-04-04 09:40:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|1823
1680601500000|2023-04-04 09:45:00|11537.2|11533.2|11537.2|11533.2|11538.7|11534.7|11535.6|11531.6|587
1680601800000|2023-04-04 09:50:00|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|11534|11530|225
1680602100000|2023-04-04 09:55:00|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|374
1680602400000|2023-04-04 10:00:00|11536.4|11532.4|11529.3|11525.3|11537.2|11533.2|11529.3|11525.3|2810
1680602700000|2023-04-04 10:05:00|11530.9|11526.9|11529.3|11525.3|11530.9|11526.9|11527.8|11523.8|2362
1680603000000|2023-04-04 10:10:00|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|11529.3|11525.3|1321
1680603300000|2023-04-04 10:15:00|11532.5|11528.5|11530.9|11526.9|11532.5|11528.5|11529.3|11525.3|1126
1680603600000|2023-04-04 10:20:00|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|11530.9|11526.9|802
1680603900000|2023-04-04 10:25:00|11530.9|11526.9|11535.6|11531.6|11535.6|11531.6|11530.9|11526.9|911
1680604200000|2023-04-04 10:30:00|11534|11530|11532.5|11528.5|11535.6|11531.6|11530.9|11526.9|438
1680604500000|2023-04-04 10:35:00|11530.9|11526.9|11529.3|11525.3|11532.5|11528.5|11529.3|11525.3|486
1680604800000|2023-04-04 10:40:00|11530.9|11526.9|11530.9|11526.9|11532.5|11528.5|11529.3|11525.3|397
1680605100000|2023-04-04 10:45:00|11529.3|11525.3|11529.3|11525.3|11530.9|11526.9|11527.8|11523.8|669
1680605400000|2023-04-04 10:50:00|11530.9|11526.9|11534|11530|11534|11530|11530.9|11526.9|1813
1680605700000|2023-04-04 10:55:00|11532.5|11528.5|11529.3|11525.3|11532.5|11528.5|11529.3|11525.3|843
1680606000000|2023-04-04 11:00:00|11527.8|11523.8|11529.3|11525.3|11530.9|11526.9|11527.8|11523.8|1174
1680606300000|2023-04-04 11:05:00|11527.8|11523.8|11529.3|11525.3|11530.9|11526.9|11527.8|11523.8|1142
1680606600000|2023-04-04 11:10:00|11527.8|11523.8|11523.1|11519.1|11529.3|11525.3|11521.5|11517.5|4750
1680606900000|2023-04-04 11:15:00|11521.5|11517.5|11520|11516|11523.1|11519.1|11520|11516|1003
1680607200000|2023-04-04 11:20:00|11518.4|11514.4|11513.7|11509.7|11518.4|11514.4|11513.7|11509.7|2648
1680607500000|2023-04-04 11:25:00|11512.2|11508.2|11520|11516|11520|11516|11510.6|11506.6|4744
1680607800000|2023-04-04 11:30:00|11518.4|11514.4|11521.5|11517.5|11523.1|11519.1|11518.4|11514.4|2889
1680608100000|2023-04-04 11:35:00|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|816
1680608400000|2023-04-04 11:40:00|11521.5|11517.5|11523.1|11519.1|11524.7|11520.7|11520|11516|2120
1680608700000|2023-04-04 11:45:00|11521.5|11517.5|11523.1|11519.1|11524.7|11520.7|11521.5|11517.5|1032
1680609000000|2023-04-04 11:50:00|11521.5|11517.5|11523.1|11519.1|11524.7|11520.7|11521.5|11517.5|1021
1680609300000|2023-04-04 11:55:00|11521.5|11517.5|11523.1|11519.1|11523.1|11519.1|11520|11516|1007
1680609600000|2023-04-04 12:00:00|11521.5|11517.5|11523.1|11519.1|11524.7|11520.7|11518.4|11514.4|1830
1680609900000|2023-04-04 12:05:00|11522.3|11518.3|11524.7|11520.7|11524.7|11520.7|11520|11516|2017
1680610200000|2023-04-04 12:10:00|11523.1|11519.1|11524.7|11520.7|11524.7|11520.7|11521.5|11517.5|2940
1680610500000|2023-04-04 12:15:00|11523.1|11519.1|11518.4|11514.4|11524.7|11520.7|11517.6|11513.6|2450
1680610800000|2023-04-04 12:20:00|11520|11516|11527.8|11523.8|11527.8|11523.8|11520|11516|3907
1680611100000|2023-04-04 12:25:00|11526.2|11522.2|11521.5|11517.5|11526.2|11522.2|11520|11516|1761
1680611400000|2023-04-04 12:30:00|11523.1|11519.1|11521.5|11517.5|11524.7|11520.7|11521.5|11517.5|1999
1680611700000|2023-04-04 12:35:00|11523.1|11519.1|11520|11516|11524.7|11520.7|11520|11516|1783
1680612000000|2023-04-04 12:40:00|11518.4|11514.4|11520|11516|11520|11516|11516.8|11512.8|4331
1680612300000|2023-04-04 12:45:00|11518.4|11514.4|11518.4|11514.4|11521.5|11517.5|11518.4|11514.4|3069
1680612600000|2023-04-04 12:50:00|11520|11516|11515.3|11511.3|11520|11516|11515.3|11511.3|3642
1680612900000|2023-04-04 12:55:00|11516.8|11512.8|11516.8|11512.8|11518.4|11514.4|11513.7|11509.7|4266
1680613200000|2023-04-04 13:00:00|11515.3|11511.3|11515.3|11511.3|11516.8|11512.8|11513.7|11509.7|2965
1680613500000|2023-04-04 13:05:00|11513.7|11509.7|11512.2|11508.2|11518.4|11514.4|11510.6|11506.6|5226
1680613800000|2023-04-04 13:10:00|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|11512.2|11508.2|3303
1680614100000|2023-04-04 13:15:00|11515.3|11511.3|11515.3|11511.3|11518.4|11514.4|11515.3|11511.3|3819
1680614400000|2023-04-04 13:20:00|11513.7|11509.7|11515.3|11511.3|11515.3|11511.3|11512.2|11508.2|2442
1680614700000|2023-04-04 13:25:00|11513.7|11509.7|11513.7|11509.7|11515.3|11511.3|11512.2|11508.2|1990
1680615000000|2023-04-04 13:30:00|11515.3|11511.3|11520|11516|11521.5|11517.5|11515.3|11511.3|5031
1680615300000|2023-04-04 13:35:00|11521.5|11517.5|11523.1|11519.1|11523.1|11519.1|11516.8|11512.8|2206
1680615600000|2023-04-04 13:40:00|11521.5|11517.5|11526.2|11522.2|11527.8|11523.8|11521.5|11517.5|7564
1680615900000|2023-04-04 13:45:00|11527.8|11523.8|11530.9|11526.9|11530.9|11526.9|11527.8|11523.8|5315
1680616200000|2023-04-04 13:50:00|11532.5|11528.5|11530.9|11526.9|11537.2|11533.2|11530.9|11526.9|9612
1680616500000|2023-04-04 13:55:00|11532.5|11528.5|11529.3|11525.3|11532.5|11528.5|11528.6|11524.6|3294
1680616800000|2023-04-04 14:00:00|11527.8|11523.8|11568.4|11564.4|11573.1|11569.1|11527.8|11523.8|23922
1680617100000|2023-04-04 14:05:00|11566.8|11562.8|11585.6|11581.6|11587.2|11583.2|11566.8|11562.8|15981
1680617400000|2023-04-04 14:10:00|11587.2|11583.2|11588.7|11584.7|11590.3|11586.3|11579.3|11575.3|17872
1680617700000|2023-04-04 14:15:00|11590.3|11586.3|11598.1|11594.1|11599.7|11595.7|11585.6|11581.6|15733
1680618000000|2023-04-04 14:20:00|11599.7|11595.7|11591.8|11587.8|11601.2|11597.2|11590.3|11586.3|12493
1680618300000|2023-04-04 14:25:00|11591.1|11587.1|11596.5|11592.5|11596.5|11592.5|11587.2|11583.2|9890
1680618600000|2023-04-04 14:30:00|11598.1|11594.1|11598.1|11594.1|11599.7|11595.7|11591.8|11587.8|7958
1680618900000|2023-04-04 14:35:00|11599.7|11595.7|11595|11591|11599.7|11595.7|11593.4|11589.4|5922
1680619200000|2023-04-04 14:40:00|11596.5|11592.5|11598.1|11594.1|11599.7|11595.7|11596.5|11592.5|6751
1680619500000|2023-04-04 14:45:00|11599.7|11595.7|11605.9|11601.9|11605.9|11601.9|11596.5|11592.5|9837
1680619800000|2023-04-04 14:50:00|11607.5|11603.5|11601.2|11597.2|11607.5|11603.5|11599.7|11595.7|9711
1680620100000|2023-04-04 14:55:00|11602.8|11598.8|11599.7|11595.7|11604.3|11600.3|11598.1|11594.1|6810
1680620400000|2023-04-04 15:00:00|11600.4|11596.4|11605.9|11601.9|11609|11605|11599.7|11595.7|10261
1680620700000|2023-04-04 15:05:00|11604.3|11600.3|11605.9|11601.9|11609|11605|11602.8|11598.8|4477
1680621000000|2023-04-04 15:10:00|11607.5|11603.5|11605.9|11601.9|11607.5|11603.5|11604.3|11600.3|5891
1680621300000|2023-04-04 15:15:00|11607.5|11603.5|11599.7|11595.7|11607.5|11603.5|11599.7|11595.7|4497
1680621600000|2023-04-04 15:20:00|11601.2|11597.2|11607.5|11603.5|11609|11605|11599.7|11595.7|5724
1680621900000|2023-04-04 15:25:00|11609|11605|11609|11605|11610.6|11606.6|11607.5|11603.5|6419
1680622200000|2023-04-04 15:30:00|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|11607.5|11603.5|2383
1680622500000|2023-04-04 15:35:00|11612.2|11608.2|11615.3|11611.3|11615.3|11611.3|11610.6|11606.6|6254
1680622800000|2023-04-04 15:40:00|11613.7|11609.7|11613.7|11609.7|11616.8|11612.8|11612.2|11608.2|2833
1680623100000|2023-04-04 15:45:00|11612.2|11608.2|11609|11605|11613.7|11609.7|11607.5|11603.5|4639
1680623400000|2023-04-04 15:50:00|11610.6|11606.6|11613.7|11609.7|11615.3|11611.3|11607.5|11603.5|2132
1680623700000|2023-04-04 15:55:00|11615.3|11611.3|11616.8|11612.8|11618.4|11614.4|11613.7|11609.7|2550
1680624000000|2023-04-04 16:00:00|11615.3|11611.3|11616.8|11612.8|11618.4|11614.4|11615.3|11611.3|5220
1680624300000|2023-04-04 16:05:00|11618.4|11614.4|11621.5|11617.5|11621.5|11617.5|11616.8|11612.8|5188
1680624600000|2023-04-04 16:10:00|11620|11616|11624.7|11620.7|11626.2|11622.2|11620|11616|8587
1680624900000|2023-04-04 16:15:00|11623.1|11619.1|11621.5|11617.5|11624.7|11620.7|11621.5|11617.5|2400
1680625200000|2023-04-04 16:20:00|11623.1|11619.1|11623.1|11619.1|11623.1|11619.1|11621.5|11617.5|3661
1680625500000|2023-04-04 16:25:00|11624.7|11620.7|11624.7|11620.7|11626.2|11622.2|11623.1|11619.1|2879
1680625800000|2023-04-04 16:30:00|11623.1|11619.1|11624.7|11620.7|11626.2|11622.2|11623.1|11619.1|4546
1680626100000|2023-04-04 16:35:00|11626.2|11622.2|11626.2|11622.2|11627.8|11623.8|11626.2|11622.2|1411
1680626400000|2023-04-04 16:40:00|11627.8|11623.8|11624.7|11620.7|11627.8|11623.8|11624.7|11620.7|2416
1680626700000|2023-04-04 16:45:00|11623.1|11619.1|11624.7|11620.7|11624.7|11620.7|11623.1|11619.1|2937
1680627000000|2023-04-04 16:50:00|11623.1|11619.1|11621.5|11617.5|11623.1|11619.1|11621.5|11617.5|1308
1680627300000|2023-04-04 16:55:00|11620|11616|11621.5|11617.5|11621.5|11617.5|11620|11616|2770
1680627600000|2023-04-04 17:00:00|11623.1|11619.1|11623.1|11619.1|11624.7|11620.7|11623.1|11619.1|1824
1680627900000|2023-04-04 17:05:00|11621.5|11617.5|11616.8|11612.8|11623.1|11619.1|11616.8|11612.8|1715
1680628200000|2023-04-04 17:10:00|11615.3|11611.3|11613.7|11609.7|11616.8|11612.8|11612.2|11608.2|3029
1680628500000|2023-04-04 17:15:00|11612.2|11608.2|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|1607
1680628800000|2023-04-04 17:20:00|11610.6|11606.6|11612.2|11608.2|11612.2|11608.2|11610.6|11606.6|1261
1680629100000|2023-04-04 17:25:00|11613.7|11609.7|11612.2|11608.2|11613.7|11609.7|11610.6|11606.6|4699
1680629400000|2023-04-04 17:30:00|11613.7|11609.7|11613.7|11609.7|11613.7|11609.7|11612.2|11608.2|1454
1680629700000|2023-04-04 17:35:00|11612.2|11608.2|11613.7|11609.7|11613.7|11609.7|11612.2|11608.2|878
1680630000000|2023-04-04 17:40:00|11615.3|11611.3|11618.4|11614.4|11618.4|11614.4|11615.3|11611.3|2612
1680630300000|2023-04-04 17:45:00|11616.8|11612.8|11613.7|11609.7|11618.4|11614.4|11613.7|11609.7|1552
1680630600000|2023-04-04 17:50:00|11612.2|11608.2|11610.6|11606.6|11612.2|11608.2|11610.6|11606.6|1084
1680630900000|2023-04-04 17:55:00|11609|11605|11610.6|11606.6|11615.3|11611.3|11609|11605|1458
1680631200000|2023-04-04 18:00:00|11612.2|11608.2|11613.7|11609.7|11613.7|11609.7|11612.2|11608.2|1004
1680631500000|2023-04-04 18:05:00|11612.9|11608.9|11612.2|11608.2|11613.7|11609.7|11610.6|11606.6|2007
1680631800000|2023-04-04 18:10:00|11610.6|11606.6|11612.2|11608.2|11613.7|11609.7|11610.6|11606.6|611
1680632100000|2023-04-04 18:15:00|11613.7|11609.7|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|3246
1680632400000|2023-04-04 18:20:00|11613.7|11609.7|11615.3|11611.3|11615.3|11611.3|11613.7|11609.7|843
1680632700000|2023-04-04 18:25:00|11613.7|11609.7|11612.2|11608.2|11615.3|11611.3|11612.2|11608.2|1115
1680633000000|2023-04-04 18:30:00|11613.7|11609.7|11613.7|11609.7|11616.8|11612.8|11612.2|11608.2|5476
1680633300000|2023-04-04 18:35:00|11615.3|11611.3|11612.2|11608.2|11615.3|11611.3|11610.6|11606.6|1806
1680633600000|2023-04-04 18:40:00|11613.7|11609.7|11616.8|11612.8|11616.8|11612.8|11612.2|11608.2|1578
1680633900000|2023-04-04 18:45:00|11618.4|11614.4|11620|11616|11620|11616|11618.4|11614.4|3239
1680634200000|2023-04-04 18:50:00|11618.4|11614.4|11620|11616|11621.5|11617.5|11616.8|11612.8|3039
1680634500000|2023-04-04 18:55:00|11621.5|11617.5|11626.2|11622.2|11627.8|11623.8|11621.5|11617.5|3859
1680634800000|2023-04-04 19:00:00|11627.8|11623.8|11624.7|11620.7|11629.3|11625.3|11624.7|11620.7|4816
1680635100000|2023-04-04 19:05:00|11623.1|11619.1|11623.1|11619.1|11624.7|11620.7|11621.5|11617.5|1705
1680635400000|2023-04-04 19:10:00|11621.5|11617.5|11623.1|11619.1|11624.7|11620.7|11621.5|11617.5|1681
1680635700000|2023-04-04 19:15:00|11621.5|11617.5|11618.4|11614.4|11623.1|11619.1|11618.4|11614.4|1184
1680636000000|2023-04-04 19:20:00|11620|11616|11616.8|11612.8|11620|11616|11616.8|11612.8|1274
1680636300000|2023-04-04 19:25:00|11618.4|11614.4|11621.5|11617.5|11621.5|11617.5|11618.4|11614.4|1228
1680636600000|2023-04-04 19:30:00|11620|11616|11620|11616|11621.5|11617.5|11620|11616|1535
1680636900000|2023-04-04 19:35:00|11621.5|11617.5|11618.4|11614.4|11621.5|11617.5|11618.4|11614.4|2438
1680637200000|2023-04-04 19:40:00|11620|11616|11620|11616|11621.5|11617.5|11618.4|11614.4|1589
1680637500000|2023-04-04 19:45:00|11621.5|11617.5|11621.5|11617.5|11623.1|11619.1|11621.5|11617.5|1816
1680637800000|2023-04-04 19:50:00|11620|11616|11620|11616|11621.5|11617.5|11620|11616|1834
1680638100000|2023-04-04 19:55:00|11621.5|11617.5|11618.4|11614.4|11621.5|11617.5|11616.8|11612.8|4094
1680638400000|2023-04-04 20:00:00|11620|11616|11621.5|11617.5|11621.5|11617.5|11616.8|11612.8|4483
1680638700000|2023-04-04 20:05:00|11620|11616|11620|11616|11621.5|11617.5|11620|11616|1024
1680639000000|2023-04-04 20:10:00|11621.5|11617.5|11621.5|11617.5|11621.5|11617.5|11621.5|11617.5|517
1680639300000|2023-04-04 20:15:00|11620|11616|11624.7|11620.7|11624.7|11620.7|11620|11616|2912
1680639600000|2023-04-04 20:20:00|11626.2|11622.2|11629.3|11625.3|11629.3|11625.3|11626.2|11622.2|2943
1680639900000|2023-04-04 20:25:00|11627.8|11623.8|11627.8|11623.8|11629.3|11625.3|11627.8|11623.8|708
1680640200000|2023-04-04 20:30:00|11629.3|11625.3|11626.2|11622.2|11629.3|11625.3|11624.7|11620.7|2362
1680640500000|2023-04-04 20:35:00|11627.8|11623.8|11626.2|11622.2|11627.8|11623.8|11626.2|11622.2|724
1680640800000|2023-04-04 20:40:00|11627.8|11623.8|11626.2|11622.2|11627.8|11623.8|11626.2|11622.2|1355
1680641100000|2023-04-04 20:45:00|||||||||796
1680641400000|2023-04-04 20:50:00|11624.7|11620.7|11627.8|11623.8|11627.8|11623.8|11624.7|11620.7|1883
1680641700000|2023-04-04 20:55:00|11626.2|11622.2|11623.1|11619.1|11626.2|11622.2|11623.1|11619.1|2430
1680645600000|2023-04-04 22:00:00|11620|11616|11618.4|11614.4|11621.5|11617.5|11618.4|11614.4|757
1680645900000|2023-04-04 22:05:00|11620|11616|11618.4|11614.4|11620|11616|11618.4|11614.4|446
1680646200000|2023-04-04 22:10:00|11620|11616|11620|11616|11621.5|11617.5|11618.4|11614.4|357
1680646500000|2023-04-04 22:15:00|||||||||16
1680646800000|2023-04-04 22:20:00|||||||||12
1680647100000|2023-04-04 22:25:00|11619.2|11615.2|11616.8|11612.8|11619.2|11615.2|11615.3|11611.3|879
1680647400000|2023-04-04 22:30:00|11615.3|11611.3|11615.3|11611.3|11616.8|11612.8|11614.5|11610.5|1389
1680647700000|2023-04-04 22:35:00|11616.8|11612.8|11615.3|11611.3|11616.8|11612.8|11615.3|11611.3|418
1680648000000|2023-04-04 22:40:00|11613.7|11609.7|11616.8|11612.8|11616.8|11612.8|11613.7|11609.7|1424
1680648300000|2023-04-04 22:45:00|||||||||43
1680648600000|2023-04-04 22:50:00|11615.3|11611.3|11615.3|11611.3|11615.3|11611.3|11613.7|11609.7|1425
1680648900000|2023-04-04 22:55:00|||||||||91
1680649200000|2023-04-04 23:00:00|11616.8|11612.8|11615.3|11611.3|11616.8|11612.8|11615.3|11611.3|450
1680649500000|2023-04-04 23:05:00|11616.8|11612.8|11616.8|11612.8|11616.8|11612.8|11616.8|11612.8|54
1680649800000|2023-04-04 23:10:00|11618.4|11614.4|11618.4|11614.4|11618.4|11614.4|11618.4|11614.4|288
1680650100000|2023-04-04 23:15:00|11620|11616|11620|11616|11620|11616|11620|11616|186
1680650400000|2023-04-04 23:20:00|11618.4|11614.4|11620|11616|11620|11616|11618.4|11614.4|374
1680650700000|2023-04-04 23:25:00|11621.5|11617.5|11621.5|11617.5|11621.5|11617.5|11621.5|11617.5|92
1680651000000|2023-04-04 23:30:00|||||||||95
1680651300000|2023-04-04 23:35:00|11620|11616|11618.4|11614.4|11620|11616|11618.4|11614.4|679
1680651600000|2023-04-04 23:40:00|11616.8|11612.8|11616.8|11612.8|11616.8|11612.8|11616.8|11612.8|335
1680651900000|2023-04-04 23:45:00|11618.4|11614.4|11618.4|11614.4|11620|11616|11618.4|11614.4|228
1680652200000|2023-04-04 23:50:00|11616.8|11612.8|11616.8|11612.8|11616.8|11612.8|11616.8|11612.8|404
1680652500000|2023-04-04 23:55:00|11618.4|11614.4|11618.4|11614.4|11618.4|11614.4|11618.4|11614.4|170
1680652800000|2023-04-05 00:00:00|11619.2|11615.2|11620|11616|11620|11616|11618.4|11614.4|238
1680653100000|2023-04-05 00:05:00|11618.4|11614.4|11620|11616|11621.5|11617.5|11618.4|11614.4|618
1680653400000|2023-04-05 00:10:00|11618.4|11614.4|11618.4|11614.4|11618.4|11614.4|11618.4|11614.4|185
1680653700000|2023-04-05 00:15:00|11620|11616|11621.5|11617.5|11621.5|11617.5|11620|11616|295
1680654000000|2023-04-05 00:20:00|||||||||97
1680654300000|2023-04-05 00:25:00|11620|11616|11620|11616|11620|11616|11620|11616|516
1680654600000|2023-04-05 00:30:00|11621.5|11617.5|11621.5|11617.5|11621.5|11617.5|11620|11616|646
1680654900000|2023-04-05 00:35:00|11620|11616|11620|11616|11621.5|11617.5|11620|11616|628
1680655200000|2023-04-05 00:40:00|11621.5|11617.5|11618.4|11614.4|11621.5|11617.5|11618.4|11614.4|216
1680655500000|2023-04-05 00:45:00|11620|11616|11618.4|11614.4|11620|11616|11618.4|11614.4|901
1680655800000|2023-04-05 00:50:00|11616.8|11612.8|11616.8|11612.8|11616.8|11612.8|11616.8|11612.8|561
1680656100000|2023-04-05 00:55:00|11615.3|11611.3|11616.8|11612.8|11618.4|11614.4|11615.3|11611.3|503
1680656400000|2023-04-05 01:00:00|11615.3|11611.3|11616.8|11612.8|11616.8|11612.8|11615.3|11611.3|191
1680656700000|2023-04-05 01:05:00|11618.4|11614.4|11618.4|11614.4|11618.4|11614.4|11616.8|11612.8|465
1680657000000|2023-04-05 01:10:00|11620|11616|11618.4|11614.4|11620|11616|11616.8|11612.8|1270
1680657300000|2023-04-05 01:15:00|11616.8|11612.8|11616.8|11612.8|11616.8|11612.8|11616.8|11612.8|501
1680657600000|2023-04-05 01:20:00|11615.3|11611.3|11616.8|11612.8|11616.8|11612.8|11615.3|11611.3|822
1680657900000|2023-04-05 01:25:00|||||||||989
1680658200000|2023-04-05 01:30:00|11615.3|11611.3|11612.2|11608.2|11615.3|11611.3|11612.2|11608.2|1190
1680658500000|2023-04-05 01:35:00|11610.6|11606.6|11612.2|11608.2|11612.2|11608.2|11610.6|11606.6|1163
1680658800000|2023-04-05 01:40:00|11613.7|11609.7|11615.3|11611.3|11615.3|11611.3|11613.7|11609.7|1205
1680659100000|2023-04-05 01:45:00|11616.8|11612.8|11616.8|11612.8|11616.8|11612.8|11615.3|11611.3|477
1680659400000|2023-04-05 01:50:00|11615.3|11611.3|11615.3|11611.3|11616.8|11612.8|11615.3|11611.3|100
1680659700000|2023-04-05 01:55:00|11616.8|11612.8|11615.3|11611.3|11616.8|11612.8|11615.3|11611.3|218
1680660000000|2023-04-05 02:00:00|11609|11605|11610.6|11606.6|11613.7|11609.7|11607.5|11603.5|7319
1680660300000|2023-04-05 02:05:00|11609|11605|11610.6|11606.6|11610.6|11606.6|11609|11605|1372
1680660600000|2023-04-05 02:10:00|11609|11605|11610.6|11606.6|11612.2|11608.2|11609|11605|1270
1680660900000|2023-04-05 02:15:00|11612.2|11608.2|11610.6|11606.6|11612.2|11608.2|11610.6|11606.6|683
1680661200000|2023-04-05 02:20:00|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|436
1680661500000|2023-04-05 02:25:00|11613.7|11609.7|11613.7|11609.7|11615.3|11611.3|11612.2|11608.2|1012
1680661800000|2023-04-05 02:30:00|11612.2|11608.2|11612.2|11608.2|11613.7|11609.7|11610.6|11606.6|1664
1680662100000|2023-04-05 02:35:00|11613.7|11609.7|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|495
1680662400000|2023-04-05 02:40:00|11613.7|11609.7|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|197
1680662700000|2023-04-05 02:45:00|11613.7|11609.7|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|212
1680663000000|2023-04-05 02:50:00|11613.7|11609.7|11613.7|11609.7|11613.7|11609.7|11613.7|11609.7|172
1680663300000|2023-04-05 02:55:00|||||||||39
1680663600000|2023-04-05 03:00:00|11612.2|11608.2|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|364
1680663900000|2023-04-05 03:05:00|11611.4|11607.4|11610.6|11606.6|11611.4|11607.4|11610.6|11606.6|1538
1680664200000|2023-04-05 03:10:00|11609|11605|11607.5|11603.5|11610.6|11606.6|11607.5|11603.5|1004
1680664500000|2023-04-05 03:15:00|||||||||336
1680664800000|2023-04-05 03:20:00|||||||||721
1680665100000|2023-04-05 03:25:00|11609|11605|11609|11605|11609|11605|11607.5|11603.5|412
1680665400000|2023-04-05 03:30:00|11610.6|11606.6|11612.2|11608.2|11612.2|11608.2|11610.6|11606.6|1263
1680665700000|2023-04-05 03:35:00|||||||||254
1680666000000|2023-04-05 03:40:00|||||||||294
1680666300000|2023-04-05 03:45:00|11610.6|11606.6|11610.6|11606.6|11612.2|11608.2|11610.6|11606.6|969
1680666600000|2023-04-05 03:50:00|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|11610.6|11606.6|1041
1680666900000|2023-04-05 03:55:00|||||||||347
1680667200000|2023-04-05 04:00:00|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|11609|11605|1238
1680667500000|2023-04-05 04:05:00|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|11610.6|11606.6|475
1680667800000|2023-04-05 04:10:00|11610.6|11606.6|11609|11605|11610.6|11606.6|11609|11605|896
1680668100000|2023-04-05 04:15:00|11610.6|11606.6|11612.2|11608.2|11613.7|11609.7|11610.6|11606.6|1519
1680668400000|2023-04-05 04:20:00|11610.6|11606.6|11613.7|11609.7|11613.7|11609.7|11610.6|11606.6|813
1680668700000|2023-04-05 04:25:00|11612.2|11608.2|11613.7|11609.7|11613.7|11609.7|11612.2|11608.2|1134
1680669000000|2023-04-05 04:30:00|11612.2|11608.2|11613.7|11609.7|11613.7|11609.7|11612.2|11608.2|276
1680669300000|2023-04-05 04:35:00|11612.2|11608.2|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|148
1680669600000|2023-04-05 04:40:00|11613.7|11609.7|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|487
1680669900000|2023-04-05 04:45:00|11613.7|11609.7|11613.7|11609.7|11613.7|11609.7|11613.7|11609.7|205
1680670200000|2023-04-05 04:50:00|11612.2|11608.2|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|382
1680670500000|2023-04-05 04:55:00|11613.7|11609.7|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|64
1680670800000|2023-04-05 05:00:00|||||||||45
1680671100000|2023-04-05 05:05:00|11613.7|11609.7|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|279
1680671400000|2023-04-05 05:10:00|11613.7|11609.7|11613.7|11609.7|11613.7|11609.7|11613.7|11609.7|184
1680671700000|2023-04-05 05:15:00|||||||||32
1680672000000|2023-04-05 05:20:00|11612.2|11608.2|11613.7|11609.7|11613.7|11609.7|11612.2|11608.2|178
1680672300000|2023-04-05 05:25:00|11612.2|11608.2|11613.7|11609.7|11613.7|11609.7|11612.2|11608.2|67
1680672600000|2023-04-05 05:30:00|11612.2|11608.2|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|547
1680672900000|2023-04-05 05:35:00|11611.4|11607.4|11612.2|11608.2|11612.2|11608.2|11611.4|11607.4|229
1680673200000|2023-04-05 05:40:00|11610.6|11606.6|11612.2|11608.2|11612.2|11608.2|11610.6|11606.6|593
1680673500000|2023-04-05 05:45:00|11611.4|11607.4|11612.2|11608.2|11612.2|11608.2|11611.4|11607.4|246
1680673800000|2023-04-05 05:50:00|11613.7|11609.7|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|218
1680674100000|2023-04-05 05:55:00|11613.7|11609.7|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|576
1680674400000|2023-04-05 06:00:00|11610.6|11606.6|11610.6|11606.6|11612.2|11608.2|11609|11605|2123
1680674700000|2023-04-05 06:05:00|11609|11605|11607.5|11603.5|11609|11605|11607.5|11603.5|543
1680675000000|2023-04-05 06:10:00|11605.9|11601.9|11607.5|11603.5|11609|11605|11605.9|11601.9|1268
1680675300000|2023-04-05 06:15:00|11609|11605|11607.5|11603.5|11609|11605|11607.5|11603.5|106
1680675600000|2023-04-05 06:20:00|11609|11605|11609|11605|11610.6|11606.6|11609|11605|1349
1680675900000|2023-04-05 06:25:00|11607.5|11603.5|11602.8|11598.8|11607.5|11603.5|11602.8|11598.8|3348
1680676200000|2023-04-05 06:30:00|11604.3|11600.3|11607.5|11603.5|11607.5|11603.5|11604.3|11600.3|1206
1680676500000|2023-04-05 06:35:00|11609|11605|11607.5|11603.5|11609|11605|11605.9|11601.9|536
1680676800000|2023-04-05 06:40:00|11605.9|11601.9|11607.5|11603.5|11609|11605|11604.3|11600.3|1308
1680677100000|2023-04-05 06:45:00|11605.9|11601.9|11602.8|11598.8|11605.9|11601.9|11602.8|11598.8|912
1680677400000|2023-04-05 06:50:00|11604.3|11600.3|11604.3|11600.3|11604.3|11600.3|11602.8|11598.8|1709
1680677700000|2023-04-05 06:55:00|11602.8|11598.8|11605.9|11601.9|11605.9|11601.9|11602.8|11598.8|1151
1680678000000|2023-04-05 07:00:00|11604.3|11600.3|11605.9|11601.9|11609|11605|11604.3|11600.3|1070
1680678300000|2023-04-05 07:05:00|11607.5|11603.5|11610.6|11606.6|11610.6|11606.6|11605.9|11601.9|1649
1680678600000|2023-04-05 07:10:00|11609|11605|11610.6|11606.6|11613.7|11609.7|11609|11605|2296
1680678900000|2023-04-05 07:15:00|11609|11605|11605.9|11601.9|11610.6|11606.6|11604.3|11600.3|1182
1680679200000|2023-04-05 07:20:00|11604.3|11600.3|11607.5|11603.5|11609|11605|11604.3|11600.3|885
1680679500000|2023-04-05 07:25:00|11605.9|11601.9|11607.5|11603.5|11610.6|11606.6|11605.9|11601.9|1344
1680679800000|2023-04-05 07:30:00|11609|11605|11605.9|11601.9|11609|11605|11604.3|11600.3|1191
1680680100000|2023-04-05 07:35:00|11604.3|11600.3|11605.9|11601.9|11607.5|11603.5|11602.8|11598.8|1346
1680680400000|2023-04-05 07:40:00|11607.5|11603.5|11609|11605|11609|11605|11604.3|11600.3|915
1680680700000|2023-04-05 07:45:00|11607.5|11603.5|11612.2|11608.2|11612.2|11608.2|11607.5|11603.5|1577
1680681000000|2023-04-05 07:50:00|11613.7|11609.7|11615.3|11611.3|11616.8|11612.8|11613.7|11609.7|2927
1680681300000|2023-04-05 07:55:00|11616.8|11612.8|11613.7|11609.7|11616.8|11612.8|11613.7|11609.7|555
1680681600000|2023-04-05 08:00:00|11615.3|11611.3|11610.6|11606.6|11615.3|11611.3|11609|11605|1562
1680681900000|2023-04-05 08:05:00|11612.2|11608.2|11613.7|11609.7|11613.7|11609.7|11610.6|11606.6|1389
1680682200000|2023-04-05 08:10:00|11615.3|11611.3|11613.7|11609.7|11615.3|11611.3|11613.7|11609.7|1706
1680682500000|2023-04-05 08:15:00|11615.3|11611.3|11615.3|11611.3|11616.8|11612.8|11615.3|11611.3|974
1680682800000|2023-04-05 08:20:00|11616.8|11612.8|11616.8|11612.8|11616.8|11612.8|11615.3|11611.3|1157
1680683100000|2023-04-05 08:25:00|11615.3|11611.3|11613.7|11609.7|11616.8|11612.8|11613.7|11609.7|687
1680683400000|2023-04-05 08:30:00|11612.2|11608.2|11609|11605|11612.2|11608.2|11609|11605|837
1680683700000|2023-04-05 08:35:00|11607.5|11603.5|11604.3|11600.3|11609|11605|11604.3|11600.3|3330
1680684000000|2023-04-05 08:40:00|11605.9|11601.9|11607.5|11603.5|11607.5|11603.5|11604.3|11600.3|1548
1680684300000|2023-04-05 08:45:00|11605.9|11601.9|11607.5|11603.5|11609|11605|11605.9|11601.9|773
1680684600000|2023-04-05 08:50:00|11605.9|11601.9|11602.8|11598.8|11605.9|11601.9|11601.2|11597.2|1670
1680684900000|2023-04-05 08:55:00|11601.2|11597.2|11602.8|11598.8|11602.8|11598.8|11599.7|11595.7|1196
1680685200000|2023-04-05 09:00:00|11604.3|11600.3|11598.1|11594.1|11604.3|11600.3|11598.1|11594.1|1388
1680685500000|2023-04-05 09:05:00|11596.5|11592.5|11599.7|11595.7|11599.7|11595.7|11596.5|11592.5|1564
1680685800000|2023-04-05 09:10:00|11598.1|11594.1|11596.5|11592.5|11598.1|11594.1|11596.5|11592.5|648
1680686100000|2023-04-05 09:15:00|11598.1|11594.1|11598.1|11594.1|11598.1|11594.1|11596.5|11592.5|698
1680686400000|2023-04-05 09:20:00|11596.5|11592.5|11596.5|11592.5|11598.1|11594.1|11595|11591|774
1680686700000|2023-04-05 09:25:00|11595|11591|11595|11591|11596.5|11592.5|11593.4|11589.4|1954
1680687000000|2023-04-05 09:30:00|11593.4|11589.4|11595|11591|11598.1|11594.1|11593.4|11589.4|2574
1680687300000|2023-04-05 09:35:00|11596.5|11592.5|11598.1|11594.1|11599.7|11595.7|11595|11591|986
1680687600000|2023-04-05 09:40:00|11596.5|11592.5|11596.5|11592.5|11598.1|11594.1|11596.5|11592.5|610
1680687900000|2023-04-05 09:45:00|11595|11591|11599.7|11595.7|11599.7|11595.7|11595|11591|836
1680688200000|2023-04-05 09:50:00|11598.1|11594.1|11601.2|11597.2|11601.2|11597.2|11598.1|11594.1|1837
1680688500000|2023-04-05 09:55:00|11602.8|11598.8|11599.7|11595.7|11602.8|11598.8|11599.7|11595.7|1595
1680688800000|2023-04-05 10:00:00|11601.2|11597.2|11601.2|11597.2|11601.2|11597.2|11601.2|11597.2|375
1680689100000|2023-04-05 10:05:00|11602.8|11598.8|11604.3|11600.3|11604.3|11600.3|11601.2|11597.2|658
1680689400000|2023-04-05 10:10:00|11602.8|11598.8|11601.2|11597.2|11604.3|11600.3|11599.7|11595.7|993
1680689700000|2023-04-05 10:15:00|11602.8|11598.8|11601.2|11597.2|11602.8|11598.8|11601.2|11597.2|382
1680690000000|2023-04-05 10:20:00|11599.7|11595.7|11599.7|11595.7|11601.2|11597.2|11599.7|11595.7|724
1680690300000|2023-04-05 10:25:00|11598.1|11594.1|11599.7|11595.7|11599.7|11595.7|11598.1|11594.1|573
1680690600000|2023-04-05 10:30:00|11598.1|11594.1|11599.7|11595.7|11599.7|11595.7|11598.1|11594.1|752
1680690900000|2023-04-05 10:35:00|11601.2|11597.2|11599.7|11595.7|11601.2|11597.2|11599.7|11595.7|375
1680691200000|2023-04-05 10:40:00|11598.1|11594.1|11598.1|11594.1|11599.7|11595.7|11596.5|11592.5|1276
1680691500000|2023-04-05 10:45:00|11596.5|11592.5|11599.7|11595.7|11601.2|11597.2|11596.5|11592.5|2431
1680691800000|2023-04-05 10:50:00|11601.2|11597.2|11599.7|11595.7|11601.2|11597.2|11599.7|11595.7|1073
1680692100000|2023-04-05 10:55:00|11598.1|11594.1|11601.2|11597.2|11601.2|11597.2|11598.1|11594.1|219
1680692400000|2023-04-05 11:00:00|11599.7|11595.7|11601.2|11597.2|11601.2|11597.2|11598.1|11594.1|753
1680692700000|2023-04-05 11:05:00|11602.8|11598.8|11601.2|11597.2|11602.8|11598.8|11601.2|11597.2|467
1680693000000|2023-04-05 11:10:00|11599.7|11595.7|11604.3|11600.3|11604.3|11600.3|11599.7|11595.7|899
1680693300000|2023-04-05 11:15:00|11605.9|11601.9|11604.3|11600.3|11605.9|11601.9|11602.8|11598.8|1006
1680693600000|2023-04-05 11:20:00|11605.1|11601.1|11609|11605|11609|11605|11604.3|11600.3|2532
1680693900000|2023-04-05 11:25:00|11607.5|11603.5|11613.7|11609.7|11613.7|11609.7|11607.5|11603.5|2721
1680694200000|2023-04-05 11:30:00|11612.2|11608.2|11615.3|11611.3|11616.8|11612.8|11612.2|11608.2|3072
1680694500000|2023-04-05 11:35:00|11613.7|11609.7|11616.8|11612.8|11616.8|11612.8|11612.2|11608.2|1307
1680694800000|2023-04-05 11:40:00|11616.1|11612.1|11615.3|11611.3|11620|11616|11615.3|11611.3|4646
1680695100000|2023-04-05 11:45:00|11613.7|11609.7|11615.3|11611.3|11616.8|11612.8|11613.7|11609.7|1823
1680695400000|2023-04-05 11:50:00|11613.7|11609.7|11618.4|11614.4|11618.4|11614.4|11609|11605|5013
1680695700000|2023-04-05 11:55:00|11620|11616|11620|11616|11623.1|11619.1|11620|11616|2989
1680696000000|2023-04-05 12:00:00|11621.5|11617.5|11620|11616|11624.7|11620.7|11616.8|11612.8|2006
1680696300000|2023-04-05 12:05:00|11621.5|11617.5|11621.5|11617.5|11624.7|11620.7|11618.4|11614.4|2506
1680696600000|2023-04-05 12:10:00|11623.1|11619.1|11623.1|11619.1|11627.8|11623.8|11620.8|11616.8|3312
1680696900000|2023-04-05 12:15:00|11624.7|11620.7|11646.5|11642.5|11648.1|11644.1|11624.7|11620.7|10700
1680697200000|2023-04-05 12:20:00|11648.1|11644.1|11652.8|11648.8|11654.3|11650.3|11648.1|11644.1|11139
1680697500000|2023-04-05 12:25:00|11654.3|11650.3|11648.1|11644.1|11654.3|11650.3|11643.4|11639.4|6340
1680697800000|2023-04-05 12:30:00|11649.7|11645.7|11651.2|11647.2|11655.9|11651.9|11646.5|11642.5|7829
1680698100000|2023-04-05 12:35:00|11649.7|11645.7|11645|11641|11652.8|11648.8|11643.4|11639.4|5864
1680698400000|2023-04-05 12:40:00|11643.4|11639.4|11640.3|11636.3|11645|11641|11638.7|11634.7|8626
1680698700000|2023-04-05 12:45:00|11641.8|11637.8|11638.7|11634.7|11641.8|11637.8|11637.2|11633.2|4447
1680699000000|2023-04-05 12:50:00|11637.2|11633.2|11651.2|11647.2|11651.2|11647.2|11637.2|11633.2|6372
1680699300000|2023-04-05 12:55:00|11649.7|11645.7|11663.7|11659.7|11663.7|11659.7|11649.7|11645.7|7489
1680699600000|2023-04-05 13:00:00|11662.2|11658.2|11660.6|11656.6|11665.3|11661.3|11659|11655|7320
1680699900000|2023-04-05 13:05:00|11662.2|11658.2|11660.6|11656.6|11663.7|11659.7|11657.5|11653.5|8559
1680700200000|2023-04-05 13:10:00|11662.2|11658.2|11662.2|11658.2|11663.7|11659.7|11659|11655|3219
1680700500000|2023-04-05 13:15:00|11660.6|11656.6|11649.7|11645.7|11660.6|11656.6|11649.7|11645.7|8386
1680700800000|2023-04-05 13:20:00|11651.2|11647.2|11651.2|11647.2|11654.3|11650.3|11649.7|11645.7|3853
1680701100000|2023-04-05 13:25:00|11652.8|11648.8|11651.2|11647.2|11654.3|11650.3|11648.1|11644.1|4806
1680701400000|2023-04-05 13:30:00|11652.8|11648.8|11654.3|11650.3|11660.6|11656.6|11651.2|11647.2|7472
1680701700000|2023-04-05 13:35:00|11655.9|11651.9|11659|11655|11662.2|11658.2|11655.9|11651.9|5686
1680702000000|2023-04-05 13:40:00|11660.6|11656.6|11652.8|11648.8|11660.6|11656.6|11651.2|11647.2|6051
1680702300000|2023-04-05 13:45:00|11654.3|11650.3|11649.7|11645.7|11663.7|11659.7|11648.1|11644.1|9683
1680702600000|2023-04-05 13:50:00|11648.1|11644.1|11645|11641|11649.7|11645.7|11645|11641|4792
1680702900000|2023-04-05 13:55:00|11646.5|11642.5|11651.2|11647.2|11655.9|11651.9|11645|11641|6070
1680703200000|2023-04-05 14:00:00|11678.6|11674.6|11685.6|11681.6|11695|11691|11673.1|11669.1|20625
1680703500000|2023-04-05 14:05:00|11684|11680|11671.5|11667.5|11687.2|11683.2|11671.5|11667.5|11124
1680703800000|2023-04-05 14:10:00|11670|11666|11674.7|11670.7|11674.7|11670.7|11668.4|11664.4|13253
1680704100000|2023-04-05 14:15:00|11676.2|11672.2|11680.9|11676.9|11684|11680|11674.7|11670.7|7971
1680704400000|2023-04-05 14:20:00|11679.3|11675.3|11665.3|11661.3|11679.3|11675.3|11663.7|11659.7|7467
1680704700000|2023-04-05 14:25:00|11663.7|11659.7|11662.2|11658.2|11670|11666|11662.2|11658.2|6402
1680705000000|2023-04-05 14:30:00|11660.6|11656.6|11655.9|11651.9|11663.7|11659.7|11651.2|11647.2|10137
1680705300000|2023-04-05 14:35:00|11654.3|11650.3|11663.7|11659.7|11663.7|11659.7|11652.8|11648.8|8468
1680705600000|2023-04-05 14:40:00|11665.3|11661.3|11668.4|11664.4|11668.4|11664.4|11662.2|11658.2|8498
1680705900000|2023-04-05 14:45:00|11670|11666|11668.4|11664.4|11673.1|11669.1|11665.3|11661.3|4948
1680706200000|2023-04-05 14:50:00|11670|11666|11674.7|11670.7|11674.7|11670.7|11668.4|11664.4|7453
1680706500000|2023-04-05 14:55:00|11673.1|11669.1|11677.8|11673.8|11677.8|11673.8|11671.5|11667.5|3740
1680706800000|2023-04-05 15:00:00|11679.3|11675.3|11682.5|11678.5|11684|11680|11677.8|11673.8|10363
1680707100000|2023-04-05 15:05:00|11680.9|11676.9|11674.7|11670.7|11682.5|11678.5|11673.1|11669.1|8258
1680707400000|2023-04-05 15:10:00|11673.1|11669.1|11668.4|11664.4|11676.2|11672.2|11666.8|11662.8|6772
1680707700000|2023-04-05 15:15:00|11666.8|11662.8|11666.8|11662.8|11671.5|11667.5|11665.3|11661.3|8060
1680708000000|2023-04-05 15:20:00|11668.4|11664.4|11673.1|11669.1|11673.1|11669.1|11666.8|11662.8|4465
1680708300000|2023-04-05 15:25:00|11674.7|11670.7|11673.1|11669.1|11676.2|11672.2|11673.1|11669.1|3521
1680708600000|2023-04-05 15:30:00|11671.5|11667.5|11665.3|11661.3|11671.5|11667.5|11665.3|11661.3|3033
1680708900000|2023-04-05 15:35:00|11663.7|11659.7|11663.7|11659.7|11665.3|11661.3|11662.2|11658.2|4649
1680709200000|2023-04-05 15:40:00|11662.2|11658.2|11671.5|11667.5|11673.1|11669.1|11662.2|11658.2|3297
1680709500000|2023-04-05 15:45:00|11673.1|11669.1|11673.1|11669.1|11674.7|11670.7|11671.5|11667.5|3423
1680709800000|2023-04-05 15:50:00|11674.7|11670.7|11670|11666|11676.2|11672.2|11670|11666|1463
1680710100000|2023-04-05 15:55:00|11668.4|11664.4|11666.8|11662.8|11670|11666|11665.3|11661.3|2668
1680710400000|2023-04-05 16:00:00|11665.3|11661.3|11668.4|11664.4|11670|11666|11665.3|11661.3|3876
1680710700000|2023-04-05 16:05:00|11670|11666|11665.3|11661.3|11671.5|11667.5|11665.3|11661.3|4253
1680711000000|2023-04-05 16:10:00|11663.7|11659.7|11666.8|11662.8|11668.4|11664.4|11662.2|11658.2|5284
1680711300000|2023-04-05 16:15:00|11668.4|11664.4|11670|11666|11671.5|11667.5|11666.8|11662.8|2157
1680711600000|2023-04-05 16:20:00|11668.4|11664.4|11668.4|11664.4|11670|11666|11666.8|11662.8|2672
1680711900000|2023-04-05 16:25:00|11670|11666|11668.4|11664.4|11673.1|11669.1|11668.4|11664.4|2369
1680712200000|2023-04-05 16:30:00|11670|11666|11670|11666|11671.5|11667.5|11668.4|11664.4|1681
1680712500000|2023-04-05 16:35:00|11668.4|11664.4|11666.8|11662.8|11670|11666|11665.3|11661.3|2077
1680712800000|2023-04-05 16:40:00|11668.4|11664.4|11666.8|11662.8|11668.4|11664.4|11666.8|11662.8|819
1680713100000|2023-04-05 16:45:00|11668.4|11664.4|11666.8|11662.8|11668.4|11664.4|11665.3|11661.3|2943
1680713400000|2023-04-05 16:50:00|11665.3|11661.3|11663.7|11659.7|11665.3|11661.3|11663.7|11659.7|2337
1680713700000|2023-04-05 16:55:00|11662.2|11658.2|11660.6|11656.6|11662.2|11658.2|11660.6|11656.6|2678
1680714000000|2023-04-05 17:00:00|11662.2|11658.2|11662.2|11658.2|11662.2|11658.2|11659|11655|3200
1680714300000|2023-04-05 17:05:00|11660.6|11656.6|11659|11655|11662.2|11658.2|11657.5|11653.5|1612
1680714600000|2023-04-05 17:10:00|11658.3|11654.3|11655.9|11651.9|11658.3|11654.3|11655.9|11651.9|2625
1680714900000|2023-04-05 17:15:00|11657.5|11653.5|11655.9|11651.9|11659|11655|11655.9|11651.9|2385
1680715200000|2023-04-05 17:20:00|11654.3|11650.3|11654.3|11650.3|11654.3|11650.3|11654.3|11650.3|759
1680715500000|2023-04-05 17:25:00|11652.8|11648.8|11651.2|11647.2|11652.8|11648.8|11649.7|11645.7|2670
1680715800000|2023-04-05 17:30:00|11652.8|11648.8|11654.3|11650.3|11655.9|11651.9|11651.2|11647.2|1655
1680716100000|2023-04-05 17:35:00|11655.9|11651.9|11654.3|11650.3|11655.9|11651.9|11652.8|11648.8|1506
1680716400000|2023-04-05 17:40:00|11652.8|11648.8|11654.3|11650.3|11655.9|11651.9|11652.8|11648.8|917
1680716700000|2023-04-05 17:45:00|11652.8|11648.8|11659|11655|11659|11655|11652.8|11648.8|2255
1680717000000|2023-04-05 17:50:00|11657.5|11653.5|11657.5|11653.5|11659|11655|11655.9|11651.9|2178
1680717300000|2023-04-05 17:55:00|11655.9|11651.9|11655.9|11651.9|11655.9|11651.9|11655.9|11651.9|359
1680717600000|2023-04-05 18:00:00|11657.5|11653.5|11652.8|11648.8|11657.5|11653.5|11652.8|11648.8|1637
1680717900000|2023-04-05 18:05:00|11651.2|11647.2|11654.3|11650.3|11654.3|11650.3|11651.2|11647.2|704
1680718200000|2023-04-05 18:10:00|11655.9|11651.9|11652.8|11648.8|11655.9|11651.9|11652.8|11648.8|709
1680718500000|2023-04-05 18:15:00|11654.3|11650.3|11654.3|11650.3|11655.9|11651.9|11652.8|11648.8|2405
1680718800000|2023-04-05 18:20:00|11652.8|11648.8|11657.5|11653.5|11657.5|11653.5|11652.8|11648.8|1266
1680719100000|2023-04-05 18:25:00|11655.9|11651.9|11655.9|11651.9|11657.5|11653.5|11655.9|11651.9|866
1680719400000|2023-04-05 18:30:00|11657.5|11653.5|11654.3|11650.3|11657.5|11653.5|11654.3|11650.3|1916
1680719700000|2023-04-05 18:35:00|11655.9|11651.9|11655.9|11651.9|11655.9|11651.9|11654.3|11650.3|1827
1680720000000|2023-04-05 18:40:00|11657.5|11653.5|11654.3|11650.3|11657.5|11653.5|11654.3|11650.3|1695
1680720300000|2023-04-05 18:45:00|11655.9|11651.9|11655.9|11651.9|11655.9|11651.9|11654.3|11650.3|1129
1680720600000|2023-04-05 18:50:00|11657.5|11653.5|11659|11655|11659|11655|11657.5|11653.5|1398
1680720900000|2023-04-05 18:55:00|11660.6|11656.6|11659|11655|11660.6|11656.6|11659|11655|8001
1680721200000|2023-04-05 19:00:00|11657.5|11653.5|11655.9|11651.9|11657.5|11653.5|11654.3|11650.3|4164
1680721500000|2023-04-05 19:05:00|11657.5|11653.5|11654.3|11650.3|11657.5|11653.5|11652.8|11648.8|2567
1680721800000|2023-04-05 19:10:00|11652.8|11648.8|11651.2|11647.2|11652.8|11648.8|11651.2|11647.2|1787
1680722100000|2023-04-05 19:15:00|11649.7|11645.7|11651.2|11647.2|11651.2|11647.2|11649.7|11645.7|2059
1680722400000|2023-04-05 19:20:00|11649.7|11645.7|11649.7|11645.7|11649.7|11645.7|11649.7|11645.7|681
1680722700000|2023-04-05 19:25:00|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|11645|11641|2423
1680723000000|2023-04-05 19:30:00|11646.5|11642.5|11648.1|11644.1|11649.7|11645.7|11646.5|11642.5|2618
1680723300000|2023-04-05 19:35:00|11649.7|11645.7|11651.2|11647.2|11651.2|11647.2|11649.7|11645.7|1560
1680723600000|2023-04-05 19:40:00|11650.4|11646.4|11648.1|11644.1|11651.2|11647.2|11648.1|11644.1|1466
1680723900000|2023-04-05 19:45:00|11646.5|11642.5|11648.1|11644.1|11649.7|11645.7|11646.5|11642.5|1756
1680724200000|2023-04-05 19:50:00|11646.5|11642.5|11645|11641|11649.7|11645.7|11645|11641|2587
1680724500000|2023-04-05 19:55:00|11646.5|11642.5|11645|11641|11646.5|11642.5|11645|11641|8018
1680724800000|2023-04-05 20:00:00|11646.5|11642.5|11645|11641|11646.5|11642.5|11643.4|11639.4|4771
1680725100000|2023-04-05 20:05:00|11643.4|11639.4|11643.4|11639.4|11643.4|11639.4|11643.4|11639.4|1604
1680725400000|2023-04-05 20:10:00|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|11641.1|11637.1|1743
1680725700000|2023-04-05 20:15:00|11640.3|11636.3|11641.8|11637.8|11641.8|11637.8|11640.3|11636.3|596
1680726000000|2023-04-05 20:20:00|11643.4|11639.4|11641.8|11637.8|11643.4|11639.4|11641.8|11637.8|366
1680726300000|2023-04-05 20:25:00|11643.4|11639.4|11641.8|11637.8|11643.4|11639.4|11641.8|11637.8|1876
1680726600000|2023-04-05 20:30:00|11643.4|11639.4|11643.4|11639.4|11643.4|11639.4|11641.8|11637.8|422
1680726900000|2023-04-05 20:35:00|11641.8|11637.8|11641.8|11637.8|11643.4|11639.4|11641.8|11637.8|1477
1680727200000|2023-04-05 20:40:00|11643.4|11639.4|11641.8|11637.8|11643.4|11639.4|11640.3|11636.3|2730
1680727500000|2023-04-05 20:45:00|11640.3|11636.3|11640.3|11636.3|11640.3|11636.3|11640.3|11636.3|1069
1680727800000|2023-04-05 20:50:00|11638.7|11634.7|11638.7|11634.7|11640.3|11636.3|11638.7|11634.7|1425
1680728100000|2023-04-05 20:55:00|11637.2|11633.2|11638.7|11634.7|11638.7|11634.7|11637.2|11633.2|3111
1680732000000|2023-04-05 22:00:00|11640.3|11636.3|11638.7|11634.7|11641.8|11637.8|11638.7|11634.7|1006
1680732300000|2023-04-05 22:05:00|11640.3|11636.3|11638.7|11634.7|11641.8|11637.8|11638.7|11634.7|684
1680732600000|2023-04-05 22:10:00|11637.2|11633.2|11638.7|11634.7|11638.7|11634.7|11637.2|11633.2|640
1680732900000|2023-04-05 22:15:00|11637.2|11633.2|11637.2|11633.2|11638.7|11634.7|11637.2|11633.2|984
1680733200000|2023-04-05 22:20:00|11638.7|11634.7|11638.7|11634.7|11638.7|11634.7|11637.2|11633.2|497
1680733500000|2023-04-05 22:25:00|11637.9|11633.9|11638.7|11634.7|11638.7|11634.7|11637.2|11633.2|237
1680733800000|2023-04-05 22:30:00|11637.2|11633.2|11638.7|11634.7|11638.7|11634.7|11637.2|11633.2|315
1680734100000|2023-04-05 22:35:00|11640.3|11636.3|11640.3|11636.3|11640.3|11636.3|11640.3|11636.3|341
1680734400000|2023-04-05 22:40:00|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|118
1680734700000|2023-04-05 22:45:00|11640.3|11636.3|11641.8|11637.8|11641.8|11637.8|11640.3|11636.3|152
1680735000000|2023-04-05 22:50:00|11643.4|11639.4|11643.4|11639.4|11643.4|11639.4|11643.4|11639.4|494
1680735300000|2023-04-05 22:55:00|11641.8|11637.8|11643.4|11639.4|11643.4|11639.4|11641.8|11637.8|276
1680735600000|2023-04-05 23:00:00|||||||||33
1680735900000|2023-04-05 23:05:00|||||||||153
1680736200000|2023-04-05 23:10:00|||||||||98
1680736500000|2023-04-05 23:15:00|11645|11641|11645|11641|11646.5|11642.5|11645|11641|880
1680736800000|2023-04-05 23:20:00|||||||||26
1680737100000|2023-04-05 23:25:00|||||||||39
1680737400000|2023-04-05 23:30:00|||||||||27
1680737700000|2023-04-05 23:35:00|11643.4|11639.4|11645|11641|11645|11641|11643.4|11639.4|426
1680738000000|2023-04-05 23:40:00|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|203
1680738300000|2023-04-05 23:45:00|11645|11641|11645|11641|11645|11641|11643.4|11639.4|196
1680738600000|2023-04-05 23:50:00|||||||||476
1680738900000|2023-04-05 23:55:00|11643.4|11639.4|11643.4|11639.4|11645|11641|11643.4|11639.4|111
1680739200000|2023-04-06 00:00:00|11645|11641|11643.4|11639.4|11645|11641|11643.4|11639.4|822
1680739500000|2023-04-06 00:05:00|11645|11641|11645|11641|11645|11641|11645|11641|148
1680739800000|2023-04-06 00:10:00|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|208
1680740100000|2023-04-06 00:15:00|11648.1|11644.1|11646.5|11642.5|11648.1|11644.1|11646.5|11642.5|365
1680740400000|2023-04-06 00:20:00|11648.1|11644.1|11649.7|11645.7|11649.7|11645.7|11648.1|11644.1|506
1680740700000|2023-04-06 00:25:00|11648.1|11644.1|11646.5|11642.5|11648.1|11644.1|11646.5|11642.5|867
1680741000000|2023-04-06 00:30:00|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|11646.5|11642.5|390
1680741300000|2023-04-06 00:35:00|11646.5|11642.5|11646.5|11642.5|11649.7|11645.7|11645|11641|3719
1680741600000|2023-04-06 00:40:00|11645|11641|11645|11641|11646.5|11642.5|11645|11641|873
1680741900000|2023-04-06 00:45:00|11646.5|11642.5|11643.4|11639.4|11646.5|11642.5|11641.8|11637.8|1348
1680742200000|2023-04-06 00:50:00|11645|11641|11641.8|11637.8|11645|11641|11641.8|11637.8|432
1680742500000|2023-04-06 00:55:00|||||||||161
1680742800000|2023-04-06 01:00:00|||||||||740
1680743100000|2023-04-06 01:05:00|11640.3|11636.3|11640.3|11636.3|11641.8|11637.8|11640.3|11636.3|1337
1680743400000|2023-04-06 01:10:00|11641.8|11637.8|11638.7|11634.7|11641.8|11637.8|11638.7|11634.7|1921
1680743700000|2023-04-06 01:15:00|11640.3|11636.3|11640.3|11636.3|11641.8|11637.8|11640.3|11636.3|804
1680744000000|2023-04-06 01:20:00|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|11640.3|11636.3|249
1680744300000|2023-04-06 01:25:00|11640.3|11636.3|11641.8|11637.8|11641.8|11637.8|11640.3|11636.3|382
1680744600000|2023-04-06 01:30:00|11643.4|11639.4|11643.4|11639.4|11643.4|11639.4|11641.8|11637.8|445
1680744900000|2023-04-06 01:35:00|11645|11641|11646.5|11642.5|11646.5|11642.5|11643.4|11639.4|612
1680745200000|2023-04-06 01:40:00|11645|11641|11645|11641|11645|11641|11645|11641|445
1680745500000|2023-04-06 01:45:00|11643.4|11639.4|11643.4|11639.4|11645|11641|11643.4|11639.4|395
1680745800000|2023-04-06 01:50:00|11641.8|11637.8|11645|11641|11645|11641|11641.8|11637.8|512
1680746100000|2023-04-06 01:55:00|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|285
1680746400000|2023-04-06 02:00:00|11645|11641|11646.5|11642.5|11646.5|11642.5|11645|11641|607
1680746700000|2023-04-06 02:05:00|11648.1|11644.1|11649.7|11645.7|11651.2|11647.2|11648.1|11644.1|1236
1680747000000|2023-04-06 02:10:00|11648.1|11644.1|11649.7|11645.7|11649.7|11645.7|11648.1|11644.1|558
1680747300000|2023-04-06 02:15:00|11648.1|11644.1|11648.1|11644.1|11649.7|11645.7|11648.1|11644.1|217
1680747600000|2023-04-06 02:20:00|11649.7|11645.7|11649.7|11645.7|11649.7|11645.7|11649.7|11645.7|101
1680747900000|2023-04-06 02:25:00|11648.1|11644.1|11646.5|11642.5|11649.7|11645.7|11646.5|11642.5|415
1680748200000|2023-04-06 02:30:00|11645|11641|11646.5|11642.5|11646.5|11642.5|11645|11641|642
1680748500000|2023-04-06 02:35:00|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|11646.5|11642.5|197
1680748800000|2023-04-06 02:40:00|11646.5|11642.5|11646.5|11642.5|11648.1|11644.1|11646.5|11642.5|285
1680749100000|2023-04-06 02:45:00|11648.1|11644.1|11651.2|11647.2|11651.2|11647.2|11646.5|11642.5|755
1680749400000|2023-04-06 02:50:00|11652.8|11648.8|11649.7|11645.7|11652.8|11648.8|11649.7|11645.7|566
1680749700000|2023-04-06 02:55:00|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|116
1680750000000|2023-04-06 03:00:00|11649.7|11645.7|11649.7|11645.7|11649.7|11645.7|11649.7|11645.7|231
1680750300000|2023-04-06 03:05:00|11652|11648|11652.8|11648.8|11652.8|11648.8|11651.2|11647.2|1271
1680750600000|2023-04-06 03:10:00|11651.2|11647.2|11651.2|11647.2|11651.2|11647.2|11651.2|11647.2|137
1680750900000|2023-04-06 03:15:00|||||||||102
1680751200000|2023-04-06 03:20:00|11652.8|11648.8|11654.3|11650.3|11654.3|11650.3|11652.8|11648.8|238
1680751500000|2023-04-06 03:25:00|11652.8|11648.8|11653.6|11649.6|11654.3|11650.3|11652.8|11648.8|308
1680751800000|2023-04-06 03:30:00|11654.3|11650.3|11652.8|11648.8|11654.3|11650.3|11652.8|11648.8|666
1680752100000|2023-04-06 03:35:00|11651.2|11647.2|11652.8|11648.8|11652.8|11648.8|11651.2|11647.2|393
1680752400000|2023-04-06 03:40:00|11651.2|11647.2|11651.2|11647.2|11651.2|11647.2|11651.2|11647.2|268
1680752700000|2023-04-06 03:45:00|11652.8|11648.8|11652.8|11648.8|11652.8|11648.8|11651.2|11647.2|526
1680753000000|2023-04-06 03:50:00|11651.2|11647.2|11652.8|11648.8|11652.8|11648.8|11651.2|11647.2|438
1680753300000|2023-04-06 03:55:00|11651.2|11647.2|11654.3|11650.3|11654.3|11650.3|11651.2|11647.2|264
1680753600000|2023-04-06 04:00:00|11652.8|11648.8|11652.8|11648.8|11652.8|11648.8|11651.2|11647.2|294
1680753900000|2023-04-06 04:05:00|11651.2|11647.2|11651.2|11647.2|11651.2|11647.2|11651.2|11647.2|227
1680754200000|2023-04-06 04:10:00|||||||||165
1680754500000|2023-04-06 04:15:00|11652.8|11648.8|11652.8|11648.8|11652.8|11648.8|11651.2|11647.2|103
1680754800000|2023-04-06 04:20:00|11651.2|11647.2|11652.8|11648.8|11652.8|11648.8|11651.2|11647.2|364
1680755100000|2023-04-06 04:25:00|11651.2|11647.2|11651.2|11647.2|11651.2|11647.2|11651.2|11647.2|158
1680755400000|2023-04-06 04:30:00|11652.8|11648.8|11652.8|11648.8|11654.3|11650.3|11652.8|11648.8|1447
1680755700000|2023-04-06 04:35:00|11654.3|11650.3|11654.3|11650.3|11654.3|11650.3|11652.8|11648.8|1793
1680756000000|2023-04-06 04:40:00|11652.8|11648.8|11655.9|11651.9|11655.9|11651.9|11652.8|11648.8|1270
1680756300000|2023-04-06 04:45:00|11657.5|11653.5|11659|11655|11660.6|11656.6|11655.9|11651.9|1912
1680756600000|2023-04-06 04:50:00|11658.3|11654.3|11659|11655|11659|11655|11657.5|11653.5|891
1680756900000|2023-04-06 04:55:00|11657.5|11653.5|11657.5|11653.5|11659|11655|11657.5|11653.5|778
1680757200000|2023-04-06 05:00:00|11659|11655|11657.5|11653.5|11659|11655|11657.5|11653.5|442
1680757500000|2023-04-06 05:05:00|11655.9|11651.9|11657.5|11653.5|11659|11655|11655.9|11651.9|570
1680757800000|2023-04-06 05:10:00|11659|11655|11657.5|11653.5|11659|11655|11657.5|11653.5|224
1680758100000|2023-04-06 05:15:00|11655.9|11651.9|11655.9|11651.9|11657.5|11653.5|11654.3|11650.3|503
1680758400000|2023-04-06 05:20:00|11657.5|11653.5|11657.5|11653.5|11659|11655|11657.5|11653.5|906
1680758700000|2023-04-06 05:25:00|11659|11655|11659|11655|11659|11655|11659|11655|315
1680759000000|2023-04-06 05:30:00|11658.3|11654.3|11659|11655|11659|11655|11657.5|11653.5|908
1680759300000|2023-04-06 05:35:00|11657.5|11653.5|11657.5|11653.5|11659|11655|11657.5|11653.5|294
1680759600000|2023-04-06 05:40:00|11659|11655|11657.5|11653.5|11659|11655|11657.5|11653.5|600
1680759900000|2023-04-06 05:45:00|11655.9|11651.9|11657.5|11653.5|11657.5|11653.5|11655.9|11651.9|664
1680760200000|2023-04-06 05:50:00|11659|11655|11657.5|11653.5|11659|11655|11657.5|11653.5|471
1680760500000|2023-04-06 05:55:00|11656.7|11652.7|11657.5|11653.5|11657.5|11653.5|11656.7|11652.7|779
1680760800000|2023-04-06 06:00:00|11655.9|11651.9|11655.9|11651.9|11657.5|11653.5|11652.8|11648.8|2719
1680761100000|2023-04-06 06:05:00|||||||||72
1680761400000|2023-04-06 06:10:00|11657.5|11653.5|11654.3|11650.3|11657.5|11653.5|11654.3|11650.3|944
1680761700000|2023-04-06 06:15:00|11655.9|11651.9|11655.9|11651.9|11655.9|11651.9|11654.3|11650.3|695
1680762000000|2023-04-06 06:20:00|11657.5|11653.5|11657.5|11653.5|11657.5|11653.5|11655.9|11651.9|611
1680762300000|2023-04-06 06:25:00|11655.9|11651.9|11655.9|11651.9|11655.9|11651.9|11654.3|11650.3|900
1680762600000|2023-04-06 06:30:00|11654.3|11650.3|11655.9|11651.9|11657.5|11653.5|11654.3|11650.3|895
1680762900000|2023-04-06 06:35:00|11654.3|11650.3|11655.9|11651.9|11655.9|11651.9|11654.3|11650.3|1215
1680763200000|2023-04-06 06:40:00|11654.3|11650.3|11654.3|11650.3|11655.9|11651.9|11654.3|11650.3|1136
1680763500000|2023-04-06 06:45:00|11655.9|11651.9|11660.6|11656.6|11660.6|11656.6|11655.9|11651.9|981
1680763800000|2023-04-06 06:50:00|11662.2|11658.2|11662.2|11658.2|11662.2|11658.2|11659|11655|1327
1680764100000|2023-04-06 06:55:00|11660.6|11656.6|11660.6|11656.6|11665.3|11661.3|11660.6|11656.6|3608
1680764400000|2023-04-06 07:00:00|11659|11655|11659|11655|11659|11655|11655.9|11651.9|2715
1680764700000|2023-04-06 07:05:00|11657.5|11653.5|11657.5|11653.5|11659|11655|11657.5|11653.5|1006
1680765000000|2023-04-06 07:10:00|11659|11655|11657.5|11653.5|11662.2|11658.2|11657.5|11653.5|727
1680765300000|2023-04-06 07:15:00|11659|11655|11657.5|11653.5|11660.6|11656.6|11657.5|11653.5|1361
1680765600000|2023-04-06 07:20:00|11655.9|11651.9|11657.5|11653.5|11657.5|11653.5|11654.3|11650.3|787
1680765900000|2023-04-06 07:25:00|11655.9|11651.9|11657.5|11653.5|11659|11655|11655.9|11651.9|1554
1680766200000|2023-04-06 07:30:00|11656.7|11652.7|11665.3|11661.3|11668.4|11664.4|11655.9|11651.9|3458
1680766500000|2023-04-06 07:35:00|11666.8|11662.8|11671.5|11667.5|11671.5|11667.5|11665.3|11661.3|2746
1680766800000|2023-04-06 07:40:00|11673.1|11669.1|11670|11666|11674.7|11670.7|11670|11666|3009
1680767100000|2023-04-06 07:45:00|11671.5|11667.5|11666.8|11662.8|11671.5|11667.5|11665.3|11661.3|2340
1680767400000|2023-04-06 07:50:00|11668.4|11664.4|11666.8|11662.8|11673.1|11669.1|11666.8|11662.8|4403
1680767700000|2023-04-06 07:55:00|11665.3|11661.3|11666.8|11662.8|11666.8|11662.8|11663.7|11659.7|3518
1680768000000|2023-04-06 08:00:00|11665.3|11661.3|11663.7|11659.7|11666.8|11662.8|11663.7|11659.7|1477
1680768300000|2023-04-06 08:05:00|11665.3|11661.3|11668.4|11664.4|11668.4|11664.4|11663.7|11659.7|938
1680768600000|2023-04-06 08:10:00|11670|11666|11671.5|11667.5|11671.5|11667.5|11668.4|11664.4|1027
1680768900000|2023-04-06 08:15:00|11673.1|11669.1|11671.5|11667.5|11676.2|11672.2|11671.5|11667.5|2750
1680769200000|2023-04-06 08:20:00|11673.1|11669.1|11673.1|11669.1|11676.2|11672.2|11673.1|11669.1|2148
1680769500000|2023-04-06 08:25:00|11674.7|11670.7|11674.7|11670.7|11676.2|11672.2|11673.1|11669.1|1507
1680769800000|2023-04-06 08:30:00|11676.2|11672.2|11673.1|11669.1|11676.2|11672.2|11673.1|11669.1|1443
1680770100000|2023-04-06 08:35:00|11674.7|11670.7|11673.1|11669.1|11676.2|11672.2|11673.1|11669.1|1129
1680770400000|2023-04-06 08:40:00|11671.5|11667.5|11671.5|11667.5|11673.1|11669.1|11671.5|11667.5|1110
1680770700000|2023-04-06 08:45:00|11670|11666|11670|11666|11670|11666|11666.8|11662.8|1578
1680771000000|2023-04-06 08:50:00|11668.4|11664.4|11671.5|11667.5|11673.1|11669.1|11668.4|11664.4|837
1680771300000|2023-04-06 08:55:00|11673.1|11669.1|11665.3|11661.3|11673.1|11669.1|11665.3|11661.3|1125
1680771600000|2023-04-06 09:00:00|11666.8|11662.8|11666.8|11662.8|11666.8|11662.8|11665.3|11661.3|1488
1680771900000|2023-04-06 09:05:00|11668.4|11664.4|11668.4|11664.4|11670|11666|11666.8|11662.8|1592
1680772200000|2023-04-06 09:10:00|11666.8|11662.8|11670|11666|11670|11666|11666.8|11662.8|750
1680772500000|2023-04-06 09:15:00|11668.4|11664.4|11671.5|11667.5|11673.1|11669.1|11668.4|11664.4|1008
1680772800000|2023-04-06 09:20:00|11670|11666|11668.4|11664.4|11670|11666|11668.4|11664.4|471
1680773100000|2023-04-06 09:25:00|11670|11666|11666.8|11662.8|11670|11666|11666.8|11662.8|1297
1680773400000|2023-04-06 09:30:00|11668.4|11664.4|11668.4|11664.4|11668.4|11664.4|11666.8|11662.8|1789
1680773700000|2023-04-06 09:35:00|11666.8|11662.8|11662.2|11658.2|11666.8|11662.8|11662.2|11658.2|4544
1680774000000|2023-04-06 09:40:00|11663.7|11659.7|11663.7|11659.7|11663.7|11659.7|11663.7|11659.7|1311
1680774300000|2023-04-06 09:45:00|||||||||311
1680774600000|2023-04-06 09:50:00|11662.2|11658.2|11659|11655|11662.2|11658.2|11659|11655|6622
1680774900000|2023-04-06 09:55:00|11660.6|11656.6|11657.5|11653.5|11660.6|11656.6|11657.5|11653.5|4915
1680775200000|2023-04-06 10:00:00|11659|11655|11657.5|11653.5|11659|11655|11657.5|11653.5|3891
1680775500000|2023-04-06 10:05:00|11655.9|11651.9|11655.9|11651.9|11657.5|11653.5|11655.9|11651.9|1943
1680775800000|2023-04-06 10:10:00|11657.5|11653.5|11657.5|11653.5|11657.5|11653.5|11657.5|11653.5|650
1680776100000|2023-04-06 10:15:00|11659|11655|11657.5|11653.5|11659|11655|11657.5|11653.5|2599
1680776400000|2023-04-06 10:20:00|11655.9|11651.9|11655.9|11651.9|11655.9|11651.9|11654.3|11650.3|3249
1680776700000|2023-04-06 10:25:00|11657.5|11653.5|11657.5|11653.5|11657.5|11653.5|11655.9|11651.9|1275
1680777000000|2023-04-06 10:30:00|11655.9|11651.9|11659|11655|11659|11655|11655.9|11651.9|308
1680777300000|2023-04-06 10:35:00|11660.6|11656.6|11660.6|11656.6|11660.6|11656.6|11660.6|11656.6|2849
1680777600000|2023-04-06 10:40:00|11662.2|11658.2|11662.2|11658.2|11662.2|11658.2|11662.2|11658.2|1321
1680777900000|2023-04-06 10:45:00|11660.6|11656.6|11657.5|11653.5|11662.2|11658.2|11657.5|11653.5|2064
1680778200000|2023-04-06 10:50:00|11659|11655|11659|11655|11659|11655|11659|11655|571
1680778500000|2023-04-06 10:55:00|11660.6|11656.6|11660.6|11656.6|11660.6|11656.6|11659|11655|230
1680778800000|2023-04-06 11:00:00|11662.2|11658.2|11663.7|11659.7|11663.7|11659.7|11662.2|11658.2|892
1680779100000|2023-04-06 11:05:00|11665.3|11661.3|11666.8|11662.8|11666.8|11662.8|11665.3|11661.3|1926
1680779400000|2023-04-06 11:10:00|11665.3|11661.3|11666.8|11662.8|11668.4|11664.4|11665.3|11661.3|784
1680779700000|2023-04-06 11:15:00|11665.3|11661.3|11665.3|11661.3|11668.4|11664.4|11665.3|11661.3|2178
1680780000000|2023-04-06 11:20:00|11666.8|11662.8|11663.7|11659.7|11666.8|11662.8|11663.7|11659.7|1144
1680780300000|2023-04-06 11:25:00|11665.3|11661.3|11663.7|11659.7|11665.3|11661.3|11663.7|11659.7|1682
1680780600000|2023-04-06 11:30:00|11662.2|11658.2|11663.7|11659.7|11665.3|11661.3|11662.2|11658.2|1524
1680780900000|2023-04-06 11:35:00|11662.2|11658.2|11662.2|11658.2|11662.2|11658.2|11662.2|11658.2|200
1680781200000|2023-04-06 11:40:00|11663.7|11659.7|11665.3|11661.3|11665.3|11661.3|11662.2|11658.2|2956
1680781500000|2023-04-06 11:45:00|11666.8|11662.8|11668.4|11664.4|11668.4|11664.4|11665.3|11661.3|2401
1680781800000|2023-04-06 11:50:00|11666.8|11662.8|11663.7|11659.7|11666.8|11662.8|11662.2|11658.2|1878
1680782100000|2023-04-06 11:55:00|11665.3|11661.3|11670|11666|11670|11666|11665.3|11661.3|2337
1680782400000|2023-04-06 12:00:00|11668.4|11664.4|11665.3|11661.3|11670|11666|11665.3|11661.3|4092
1680782700000|2023-04-06 12:05:00|11666.8|11662.8|11671.5|11667.5|11671.5|11667.5|11665.3|11661.3|2429
1680783000000|2023-04-06 12:10:00|11673.1|11669.1|11674.7|11670.7|11676.2|11672.2|11673.1|11669.1|3101
1680783300000|2023-04-06 12:15:00|11676.2|11672.2|11677.8|11673.8|11680.9|11676.9|11674.7|11670.7|6225
1680783600000|2023-04-06 12:20:00|11676.2|11672.2|11677.8|11673.8|11680.9|11676.9|11674.7|11670.7|6232
1680783900000|2023-04-06 12:25:00|11676.2|11672.2|11679.3|11675.3|11682.5|11678.5|11676.2|11672.2|5486
1680784200000|2023-04-06 12:30:00|11677.8|11673.8|11665.3|11661.3|11695|11691|11663.7|11659.7|23680
1680784500000|2023-04-06 12:35:00|11666.8|11662.8|11660.6|11656.6|11670|11666|11659|11655|18712
1680784800000|2023-04-06 12:40:00|11662.2|11658.2|11662.2|11658.2|11665.3|11661.3|11660.6|11656.6|7323
1680785100000|2023-04-06 12:45:00|11663.7|11659.7|11655.9|11651.9|11663.7|11659.7|11655.9|11651.9|7785
1680785400000|2023-04-06 12:50:00|11657.5|11653.5|11660.6|11656.6|11663.7|11659.7|11655.9|11651.9|9095
1680785700000|2023-04-06 12:55:00|11662.2|11658.2|11660.6|11656.6|11665.3|11661.3|11660.6|11656.6|4547
1680786000000|2023-04-06 13:00:00|11662.2|11658.2|11657.5|11653.5|11663.7|11659.7|11657.5|11653.5|4894
1680786300000|2023-04-06 13:05:00|11655.9|11651.9|11655.9|11651.9|11655.9|11651.9|11651.2|11647.2|7778
1680786600000|2023-04-06 13:10:00|11657.5|11653.5|11649.7|11645.7|11657.5|11653.5|11646.5|11642.5|9599
1680786900000|2023-04-06 13:15:00|11651.2|11647.2|11648.1|11644.1|11652.8|11648.8|11648.1|11644.1|6104
1680787200000|2023-04-06 13:20:00|11646.5|11642.5|11646.5|11642.5|11648.1|11644.1|11643.4|11639.4|9154
1680787500000|2023-04-06 13:25:00|11648.1|11644.1|11649.7|11645.7|11649.7|11645.7|11646.5|11642.5|4358
1680787800000|2023-04-06 13:30:00|11651.2|11647.2|11655.9|11651.9|11657.5|11653.5|11651.2|11647.2|3456
1680788100000|2023-04-06 13:35:00|11657.5|11653.5|11662.2|11658.2|11666.8|11662.8|11657.5|11653.5|13223
1680788400000|2023-04-06 13:40:00|11660.6|11656.6|11657.5|11653.5|11666.8|11662.8|11657.5|11653.5|3570
1680788700000|2023-04-06 13:45:00|11655.9|11651.9|11655.9|11651.9|11659|11655|11652.8|11648.8|8156
1680789000000|2023-04-06 13:50:00|11657.5|11653.5|11659|11655|11660.6|11656.6|11655.9|11651.9|5475
1680789300000|2023-04-06 13:55:00|11660.6|11656.6|11651.2|11647.2|11660.6|11656.6|11651.2|11647.2|5905
1680789600000|2023-04-06 14:00:00|11649.7|11645.7|11649.7|11645.7|11652.8|11648.8|11646.5|11642.5|4205
1680789900000|2023-04-06 14:05:00|11651.2|11647.2|11654.3|11650.3|11655.9|11651.9|11649.7|11645.7|4002
1680790200000|2023-04-06 14:10:00|11652.8|11648.8|11660.6|11656.6|11660.6|11656.6|11652.8|11648.8|3130
1680790500000|2023-04-06 14:15:00|11659|11655|11654.3|11650.3|11660.6|11656.6|11654.3|11650.3|4588
1680790800000|2023-04-06 14:20:00|11655.9|11651.9|11657.5|11653.5|11657.5|11653.5|11654.3|11650.3|4397
1680791100000|2023-04-06 14:25:00|11655.9|11651.9|11659|11655|11659|11655|11654.3|11650.3|2046
1680791400000|2023-04-06 14:30:00|11660.6|11656.6|11659|11655|11660.6|11656.6|11659|11655|1742
1680791700000|2023-04-06 14:35:00|11660.6|11656.6|11666.8|11662.8|11666.8|11662.8|11660.6|11656.6|3919
1680792000000|2023-04-06 14:40:00|11665.3|11661.3|11665.3|11661.3|11665.3|11661.3|11662.2|11658.2|3467
1680792300000|2023-04-06 14:45:00|11666.8|11662.8|11666.8|11662.8|11668.4|11664.4|11662.2|11658.2|2469
1680792600000|2023-04-06 14:50:00|11665.3|11661.3|11666.8|11662.8|11668.4|11664.4|11663.7|11659.7|3433
1680792900000|2023-04-06 14:55:00|11665.3|11661.3|11673.1|11669.1|11673.1|11669.1|11665.3|11661.3|4332
1680793200000|2023-04-06 15:00:00|11671.5|11667.5|11671.5|11667.5|11673.1|11669.1|11670|11666|6950
1680793500000|2023-04-06 15:05:00|11670|11666|11662.2|11658.2|11671.5|11667.5|11662.2|11658.2|4917
1680793800000|2023-04-06 15:10:00|11663.7|11659.7|11660.6|11656.6|11663.7|11659.7|11660.6|11656.6|2478
1680794100000|2023-04-06 15:15:00|11662.2|11658.2|11662.2|11658.2|11663.7|11659.7|11660.6|11656.6|5373
1680794400000|2023-04-06 15:20:00|11660.6|11656.6|11659|11655|11662.2|11658.2|11659|11655|5528
1680794700000|2023-04-06 15:25:00|11660.6|11656.6|11662.2|11658.2|11662.2|11658.2|11660.6|11656.6|2269
1680795000000|2023-04-06 15:30:00|11663.7|11659.7|11659|11655|11663.7|11659.7|11659|11655|935
1680795300000|2023-04-06 15:35:00|11660.6|11656.6|11657.5|11653.5|11660.6|11656.6|11657.5|11653.5|829
1680795600000|2023-04-06 15:40:00|11655.9|11651.9|11654.3|11650.3|11657.5|11653.5|11654.3|11650.3|3217
1680795900000|2023-04-06 15:45:00|11655.9|11651.9|11655.9|11651.9|11657.5|11653.5|11651.2|11647.2|8320
1680796200000|2023-04-06 15:50:00|11657.5|11653.5|11655.9|11651.9|11657.5|11653.5|11654.3|11650.3|2678
1680796500000|2023-04-06 15:55:00|11657.5|11653.5|11657.5|11653.5|11659|11655|11655.9|11651.9|4129
1680796800000|2023-04-06 16:00:00|11655.9|11651.9|11657.5|11653.5|11659|11655|11655.9|11651.9|1553
1680797100000|2023-04-06 16:05:00|11655.9|11651.9|11662.2|11658.2|11662.2|11658.2|11655.9|11651.9|4041
1680797400000|2023-04-06 16:10:00|11660.6|11656.6|11660.6|11656.6|11662.2|11658.2|11660.6|11656.6|2369
1680797700000|2023-04-06 16:15:00|11659|11655|11662.2|11658.2|11662.2|11658.2|11659|11655|1053
1680798000000|2023-04-06 16:20:00|11660.6|11656.6|11662.2|11658.2|11662.2|11658.2|11659|11655|416
1680798300000|2023-04-06 16:25:00|||||||||416
1680798600000|2023-04-06 16:30:00|11660.6|11656.6|11659|11655|11660.6|11656.6|11657.5|11653.5|1385
1680798900000|2023-04-06 16:35:00|||||||||142
1680799200000|2023-04-06 16:40:00|11660.6|11656.6|11662.2|11658.2|11662.2|11658.2|11659|11655|664
1680799500000|2023-04-06 16:45:00|11663.7|11659.7|11663.7|11659.7|11663.7|11659.7|11663.7|11659.7|763
1680799800000|2023-04-06 16:50:00|11665.3|11661.3|11666.8|11662.8|11666.8|11662.8|11663.7|11659.7|2173
1680800100000|2023-04-06 16:55:00|11665.3|11661.3|11666.8|11662.8|11666.8|11662.8|11665.3|11661.3|792
1680800400000|2023-04-06 17:00:00|11665.3|11661.3|11665.3|11661.3|11665.3|11661.3|11665.3|11661.3|553
1680800700000|2023-04-06 17:05:00|11663.7|11659.7|11662.2|11658.2|11665.3|11661.3|11662.2|11658.2|1515
1680801000000|2023-04-06 17:10:00|11663.7|11659.7|11663.7|11659.7|11663.7|11659.7|11662.2|11658.2|1154
1680801300000|2023-04-06 17:15:00|11662.2|11658.2|11663.7|11659.7|11663.7|11659.7|11662.2|11658.2|1453
1680801600000|2023-04-06 17:20:00|11662.2|11658.2|11662.2|11658.2|11662.2|11658.2|11660.6|11656.6|1797
1680801900000|2023-04-06 17:25:00|11660.6|11656.6|11659|11655|11660.6|11656.6|11658.3|11654.3|1122
1680802200000|2023-04-06 17:30:00|11660.6|11656.6|11660.6|11656.6|11660.6|11656.6|11660.6|11656.6|1239
1680802500000|2023-04-06 17:35:00|11662.2|11658.2|11662.2|11658.2|11662.2|11658.2|11660.6|11656.6|1573
1680802800000|2023-04-06 17:40:00|11660.6|11656.6|11662.2|11658.2|11662.2|11658.2|11660.6|11656.6|1718
1680803100000|2023-04-06 17:45:00|11660.6|11656.6|11659|11655|11660.6|11656.6|11659|11655|846
1680803400000|2023-04-06 17:50:00|11660.6|11656.6|11659|11655|11660.6|11656.6|11659|11655|1168
1680803700000|2023-04-06 17:55:00|11657.5|11653.5|11657.5|11653.5|11657.5|11653.5|11657.5|11653.5|775
1680804000000|2023-04-06 18:00:00|11655.9|11651.9|11655.9|11651.9|11657.5|11653.5|11655.9|11651.9|2130
1680804300000|2023-04-06 18:05:00|11654.3|11650.3|11657.5|11653.5|11657.5|11653.5|11654.3|11650.3|1573
1680804600000|2023-04-06 18:10:00|11655.9|11651.9|11655.9|11651.9|11655.9|11651.9|11655.9|11651.9|398
1680804900000|2023-04-06 18:15:00|11654.3|11650.3|11654.3|11650.3|11655.9|11651.9|11654.3|11650.3|1838
1680805200000|2023-04-06 18:20:00|11652.8|11648.8|11652.8|11648.8|11654.3|11650.3|11651.2|11647.2|2824
1680805500000|2023-04-06 18:25:00|11651.2|11647.2|11648.1|11644.1|11651.2|11647.2|11648.1|11644.1|2411
1680805800000|2023-04-06 18:30:00|11649.7|11645.7|11649.7|11645.7|11649.7|11645.7|11648.1|11644.1|1378
1680806100000|2023-04-06 18:35:00|11648.1|11644.1|11648.1|11644.1|11649.7|11645.7|11648.1|11644.1|2072
1680806400000|2023-04-06 18:40:00|11649.7|11645.7|11652.8|11648.8|11652.8|11648.8|11649.7|11645.7|1877
1680806700000|2023-04-06 18:45:00|11651.2|11647.2|11651.2|11647.2|11652.8|11648.8|11649.7|11645.7|2896
1680807000000|2023-04-06 18:50:00|11652.8|11648.8|11654.3|11650.3|11654.3|11650.3|11651.2|11647.2|2852
1680807300000|2023-04-06 18:55:00|11655.9|11651.9|11655.9|11651.9|11657.5|11653.5|11655.9|11651.9|6180
1680807600000|2023-04-06 19:00:00|11654.3|11650.3|11651.2|11647.2|11654.3|11650.3|11651.2|11647.2|4390
1680807900000|2023-04-06 19:05:00|11652.8|11648.8|11652.8|11648.8|11652.8|11648.8|11652.8|11648.8|395
1680808200000|2023-04-06 19:10:00|||||||||815
1680808500000|2023-04-06 19:15:00|11651.2|11647.2|11652.8|11648.8|11652.8|11648.8|11651.2|11647.2|318
1680808800000|2023-04-06 19:20:00|11651.2|11647.2|11651.2|11647.2|11652.8|11648.8|11651.2|11647.2|742
1680809100000|2023-04-06 19:25:00|11649.7|11645.7|11648.1|11644.1|11649.7|11645.7|11648.1|11644.1|1299
1680809400000|2023-04-06 19:30:00|11646.5|11642.5|11648.1|11644.1|11648.1|11644.1|11646.5|11642.5|2006
1680809700000|2023-04-06 19:35:00|11646.5|11642.5|11648.1|11644.1|11649.7|11645.7|11646.5|11642.5|928
1680810000000|2023-04-06 19:40:00|11649.7|11645.7|11648.1|11644.1|11649.7|11645.7|11648.1|11644.1|2294
1680810300000|2023-04-06 19:45:00|11648.9|11644.9|11649.7|11645.7|11649.7|11645.7|11648.1|11644.1|1372
1680810600000|2023-04-06 19:50:00|11648.1|11644.1|11649.7|11645.7|11649.7|11645.7|11648.1|11644.1|1444
1680810900000|2023-04-06 19:55:00|11648.1|11644.1|11649.7|11645.7|11651.2|11647.2|11648.1|11644.1|4588
1680811200000|2023-04-06 20:00:00|11651.2|11647.2|11648.1|11644.1|11651.2|11647.2|11648.1|11644.1|5138
1680811500000|2023-04-06 20:05:00|11646.5|11642.5|11643.4|11639.4|11646.5|11642.5|11643.4|11639.4|4394
1680811800000|2023-04-06 20:10:00|11645|11641|11645|11641|11645|11641|11645|11641|468
1680812100000|2023-04-06 20:15:00|11643.4|11639.4|11643.4|11639.4|11643.4|11639.4|11643.4|11639.4|770
1680812400000|2023-04-06 20:20:00|||||||||756
1680812700000|2023-04-06 20:25:00|||||||||1747
1680813000000|2023-04-06 20:30:00|11645|11641|11645|11641|11645|11641|11645|11641|853
1680813300000|2023-04-06 20:35:00|11643.4|11639.4|11646.5|11642.5|11646.5|11642.5|11643.4|11639.4|1744
1680813600000|2023-04-06 20:40:00|11645|11641|11646.5|11642.5|11648.1|11644.1|11645|11641|1657
1680813900000|2023-04-06 20:45:00|11648.1|11644.1|11646.5|11642.5|11648.1|11644.1|11645|11641|697
1680814200000|2023-04-06 20:50:00|11645.8|11641.8|11645|11641|11646.5|11642.5|11645|11641|1913
1680814500000|2023-04-06 20:55:00|11643.4|11639.4|11643.4|11639.4|11645|11641|11643.4|11639.4|2622
1680818400000|2023-04-06 22:00:00|11646.5|11642.5|11646.5|11642.5|11648.1|11644.1|11646.5|11642.5|320
1680818700000|2023-04-06 22:05:00|||||||||32
1680819000000|2023-04-06 22:10:00|||||||||79
1680819300000|2023-04-06 22:15:00|||||||||62
1680819600000|2023-04-06 22:20:00|||||||||196
1680820200000|2023-04-06 22:30:00|||||||||38
1680820500000|2023-04-06 22:35:00|||||||||98
1680820800000|2023-04-06 22:40:00|||||||||107
1680821100000|2023-04-06 22:45:00|||||||||6
1680821400000|2023-04-06 22:50:00|||||||||25
1680821700000|2023-04-06 22:55:00|||||||||8
1680822000000|2023-04-06 23:00:00|||||||||16
1680822300000|2023-04-06 23:05:00|||||||||6
1680822600000|2023-04-06 23:10:00|||||||||182
1680822900000|2023-04-06 23:15:00|||||||||14
1680823200000|2023-04-06 23:20:00|11645|11641|11645|11641|11645|11641|11645|11641|26
1680823500000|2023-04-06 23:25:00|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|38
1680823800000|2023-04-06 23:30:00|||||||||15
1680824100000|2023-04-06 23:35:00|||||||||527
1680824400000|2023-04-06 23:40:00|||||||||105
1680824700000|2023-04-06 23:45:00|||||||||11
1680825000000|2023-04-06 23:50:00|||||||||161
1680825300000|2023-04-06 23:55:00|||||||||70
1680825600000|2023-04-07 00:00:00|||||||||97
1680825900000|2023-04-07 00:05:00|||||||||147
1680826200000|2023-04-07 00:10:00|||||||||20
1680826500000|2023-04-07 00:15:00|||||||||25
1680826800000|2023-04-07 00:20:00|||||||||13
1680827100000|2023-04-07 00:25:00|||||||||102
1680827400000|2023-04-07 00:30:00|11645|11641|11645|11641|11645|11641|11645|11641|43
1680827700000|2023-04-07 00:35:00|||||||||514
1680828000000|2023-04-07 00:40:00|11643.4|11639.4|11645|11641|11645|11641|11643.4|11639.4|235
1680828300000|2023-04-07 00:45:00|||||||||124
1680828600000|2023-04-07 00:50:00|||||||||25
1680828900000|2023-04-07 00:55:00|||||||||13
1680829200000|2023-04-07 01:00:00|||||||||22
1680829500000|2023-04-07 01:05:00|||||||||31
1680829800000|2023-04-07 01:10:00|11643.4|11639.4|11645|11641|11645|11641|11643.4|11639.4|49
1680830100000|2023-04-07 01:15:00|||||||||109
1680830400000|2023-04-07 01:20:00|||||||||125
1680830700000|2023-04-07 01:25:00|||||||||49
1680831000000|2023-04-07 01:30:00|||||||||403
1680831300000|2023-04-07 01:35:00|||||||||51
1680831600000|2023-04-07 01:40:00|||||||||74
1680831900000|2023-04-07 01:45:00|11646.5|11642.5|11645|11641|11646.5|11642.5|11645|11641|959
1680832200000|2023-04-07 01:50:00|11646.5|11642.5|11645|11641|11646.5|11642.5|11645|11641|271
1680832500000|2023-04-07 01:55:00|||||||||19
1680832800000|2023-04-07 02:00:00|||||||||42
1680833100000|2023-04-07 02:05:00|||||||||15
1680833400000|2023-04-07 02:10:00|||||||||6
1680833700000|2023-04-07 02:15:00|11643.4|11639.4|11645|11641|11645|11641|11643.4|11639.4|262
1680834000000|2023-04-07 02:20:00|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|218
1680834300000|2023-04-07 02:25:00|||||||||19
1680834600000|2023-04-07 02:30:00|||||||||137
1680834900000|2023-04-07 02:35:00|||||||||51
1680835200000|2023-04-07 02:40:00|||||||||74
1680835500000|2023-04-07 02:45:00|||||||||237
1680835800000|2023-04-07 02:50:00|11640.3|11636.3|11640.3|11636.3|11640.3|11636.3|11640.3|11636.3|233
1680836100000|2023-04-07 02:55:00|||||||||17
1680836400000|2023-04-07 03:00:00|||||||||24
1680836700000|2023-04-07 03:05:00|||||||||67
1680837000000|2023-04-07 03:10:00|||||||||50
1680837300000|2023-04-07 03:15:00|||||||||19
1680837600000|2023-04-07 03:20:00|||||||||51
1680837900000|2023-04-07 03:25:00|||||||||52
1680838200000|2023-04-07 03:30:00|||||||||15
1680838500000|2023-04-07 03:35:00|11638.7|11634.7|11640.3|11636.3|11640.3|11636.3|11638.7|11634.7|390
1680838800000|2023-04-07 03:40:00|||||||||40
1680839100000|2023-04-07 03:45:00|||||||||16
1680839400000|2023-04-07 03:50:00|||||||||7
1680839700000|2023-04-07 03:55:00|||||||||71
1680840000000|2023-04-07 04:00:00|||||||||67
1680840300000|2023-04-07 04:05:00|||||||||37
1680840600000|2023-04-07 04:10:00|||||||||38
1680840900000|2023-04-07 04:15:00|||||||||34
1680841200000|2023-04-07 04:20:00|||||||||20
1680841500000|2023-04-07 04:25:00|||||||||46
1680841800000|2023-04-07 04:30:00|||||||||30
1680842100000|2023-04-07 04:35:00|||||||||14
1680842400000|2023-04-07 04:40:00|||||||||38
1680842700000|2023-04-07 04:45:00|||||||||9
1680843000000|2023-04-07 04:50:00|||||||||109
1680843300000|2023-04-07 04:55:00|||||||||38
1680843600000|2023-04-07 05:00:00|||||||||65
1680843900000|2023-04-07 05:05:00|||||||||20
1680844200000|2023-04-07 05:10:00|||||||||136
1680844500000|2023-04-07 05:15:00|||||||||63
1680844800000|2023-04-07 05:20:00|||||||||13
1680845100000|2023-04-07 05:25:00|||||||||20
1680845400000|2023-04-07 05:30:00|||||||||3
1680845700000|2023-04-07 05:35:00|||||||||23
1680846000000|2023-04-07 05:40:00|||||||||8
1680846300000|2023-04-07 05:45:00|||||||||14
1680846600000|2023-04-07 05:50:00|||||||||134
1680846900000|2023-04-07 05:55:00|||||||||152
1680847200000|2023-04-07 06:00:00|||||||||33
1680847500000|2023-04-07 06:05:00|||||||||14
1680847800000|2023-04-07 06:10:00|||||||||5
1680848100000|2023-04-07 06:15:00|||||||||127
1680848400000|2023-04-07 06:20:00|||||||||202
1680848700000|2023-04-07 06:25:00|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|237
1680849000000|2023-04-07 06:30:00|||||||||53
1680849300000|2023-04-07 06:35:00|11643.4|11639.4|11641.8|11637.8|11643.4|11639.4|11641.8|11637.8|321
1680849600000|2023-04-07 06:40:00|||||||||349
1680849900000|2023-04-07 06:45:00|||||||||61
1680850200000|2023-04-07 06:50:00|||||||||72
1680850500000|2023-04-07 06:55:00|11640.3|11636.3|11641.8|11637.8|11641.8|11637.8|11640.3|11636.3|433
1680850800000|2023-04-07 07:00:00|||||||||57
1680851100000|2023-04-07 07:05:00|11640.3|11636.3|11640.3|11636.3|11641.8|11637.8|11640.3|11636.3|414
1680851400000|2023-04-07 07:10:00|||||||||264
1680851700000|2023-04-07 07:15:00|11638.7|11634.7|11638.7|11634.7|11638.7|11634.7|11638.7|11634.7|273
1680852000000|2023-04-07 07:20:00|11640.3|11636.3|11640.3|11636.3|11640.3|11636.3|11640.3|11636.3|157
1680852300000|2023-04-07 07:25:00|11638.7|11634.7|11638.7|11634.7|11638.7|11634.7|11638.7|11634.7|234
1680852600000|2023-04-07 07:30:00|11637.2|11633.2|11635.6|11631.6|11638.7|11634.7|11635.6|11631.6|691
1680852900000|2023-04-07 07:35:00|11637.2|11633.2|11635.6|11631.6|11637.2|11633.2|11635.6|11631.6|480
1680853200000|2023-04-07 07:40:00|11634|11630|11634|11630|11635.6|11631.6|11634|11630|677
1680853500000|2023-04-07 07:45:00|||||||||166
1680853800000|2023-04-07 07:50:00|11635.6|11631.6|11635.6|11631.6|11635.6|11631.6|11635.6|11631.6|37
1680854100000|2023-04-07 07:55:00|||||||||628
1680854400000|2023-04-07 08:00:00|11637.2|11633.2|11637.2|11633.2|11637.2|11633.2|11635.6|11631.6|338
1680854700000|2023-04-07 08:05:00|||||||||208
1680855000000|2023-04-07 08:10:00|11638.7|11634.7|11638.7|11634.7|11638.7|11634.7|11638.7|11634.7|47
1680855300000|2023-04-07 08:15:00|11640.3|11636.3|11638.7|11634.7|11640.3|11636.3|11638.7|11634.7|413
1680855600000|2023-04-07 08:20:00|11640.3|11636.3|11640.3|11636.3|11640.3|11636.3|11640.3|11636.3|42
1680855900000|2023-04-07 08:25:00|||||||||98
1680856200000|2023-04-07 08:30:00|||||||||147
1680856500000|2023-04-07 08:35:00|||||||||56
1680856800000|2023-04-07 08:40:00|11639.5|11635.5|11640.3|11636.3|11640.3|11636.3|11638.7|11634.7|240
1680857100000|2023-04-07 08:45:00|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|181
1680857400000|2023-04-07 08:50:00|||||||||134
1680857700000|2023-04-07 08:55:00|11643.4|11639.4|11643.4|11639.4|11643.4|11639.4|11643.4|11639.4|438
1680858000000|2023-04-07 09:00:00|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|136
1680858300000|2023-04-07 09:05:00|||||||||17
1680858600000|2023-04-07 09:10:00|||||||||12
1680858900000|2023-04-07 09:15:00|11643.4|11639.4|11643.4|11639.4|11643.4|11639.4|11641.8|11637.8|219
1680859200000|2023-04-07 09:20:00|11645|11641|11645|11641|11645|11641|11645|11641|176
1680859500000|2023-04-07 09:25:00|11643.4|11639.4|11643.4|11639.4|11643.4|11639.4|11643.4|11639.4|142
1680859800000|2023-04-07 09:30:00|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|97
1680860100000|2023-04-07 09:35:00|11643.4|11639.4|11643.4|11639.4|11643.4|11639.4|11643.4|11639.4|50
1680860400000|2023-04-07 09:40:00|11645|11641|11645|11641|11645|11641|11645|11641|138
1680860700000|2023-04-07 09:45:00|||||||||479
1680861000000|2023-04-07 09:50:00|||||||||73
1680861300000|2023-04-07 09:55:00|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|611
1680861600000|2023-04-07 10:00:00|||||||||445
1680861900000|2023-04-07 10:05:00|||||||||29
1680862200000|2023-04-07 10:10:00|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|232
1680862500000|2023-04-07 10:15:00|||||||||196
1680862800000|2023-04-07 10:20:00|||||||||25
1680863100000|2023-04-07 10:25:00|||||||||704
1680863400000|2023-04-07 10:30:00|||||||||181
1680863700000|2023-04-07 10:35:00|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|37
1680864000000|2023-04-07 10:40:00|11645|11641|11645|11641|11645|11641|11645|11641|1043
1680864300000|2023-04-07 10:45:00|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|91
1680864600000|2023-04-07 10:50:00|11648.1|11644.1|11649.7|11645.7|11649.7|11645.7|11648.1|11644.1|774
1680864900000|2023-04-07 10:55:00|11651.2|11647.2|11649.7|11645.7|11651.2|11647.2|11649.7|11645.7|1106
1680865200000|2023-04-07 11:00:00|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|289
1680865500000|2023-04-07 11:05:00|11649.7|11645.7|11649.7|11645.7|11649.7|11645.7|11649.7|11645.7|138
1680865800000|2023-04-07 11:10:00|11648.1|11644.1|11645|11641|11648.1|11644.1|11645|11641|804
1680866100000|2023-04-07 11:15:00|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|11645|11641|371
1680866400000|2023-04-07 11:20:00|11645|11641|11646.5|11642.5|11646.5|11642.5|11645|11641|1829
1680866700000|2023-04-07 11:25:00|11645|11641|11646.5|11642.5|11646.5|11642.5|11645|11641|441
1680867000000|2023-04-07 11:30:00|||||||||193
1680867300000|2023-04-07 11:35:00|11645|11641|11645|11641|11645|11641|11643.4|11639.4|728
1680867600000|2023-04-07 11:40:00|11643.4|11639.4|11645|11641|11646.5|11642.5|11643.4|11639.4|970
1680867900000|2023-04-07 11:45:00|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|11645|11641|731
1680868200000|2023-04-07 11:50:00|11645|11641|11646.5|11642.5|11646.5|11642.5|11645|11641|1728
1680868500000|2023-04-07 11:55:00|11645|11641|11645|11641|11646.5|11642.5|11643.4|11639.4|1886
1680868800000|2023-04-07 12:00:00|11641.8|11637.8|11641.8|11637.8|11642.6|11638.6|11640.3|11636.3|2249
1680869100000|2023-04-07 12:05:00|11643.4|11639.4|11641.8|11637.8|11643.4|11639.4|11640.3|11636.3|963
1680869400000|2023-04-07 12:10:00|11640.3|11636.3|11635.6|11631.6|11641.8|11637.8|11635.6|11631.6|1966
1680869700000|2023-04-07 12:15:00|11634|11630|11634|11630|11637.2|11633.2|11634|11630|4534
1680870000000|2023-04-07 12:20:00|11632.5|11628.5|11635.6|11631.6|11638.7|11634.7|11632.5|11628.5|9604
1680870300000|2023-04-07 12:25:00|11637.2|11633.2|11640.3|11636.3|11641.1|11637.1|11635.6|11631.6|2722
1680870600000|2023-04-07 12:30:00|11639.5|11635.5|11582.5|11578.5|11639.5|11635.5|11580.9|11576.9|13271
1680870900000|2023-04-07 12:35:00|11584|11580|11588.7|11584.7|11588.7|11584.7|11579.3|11575.3|15293
1680871200000|2023-04-07 12:40:00|11587.2|11583.2|11599.7|11595.7|11599.7|11595.7|11587.2|11583.2|7736
1680871500000|2023-04-07 12:45:00|11601.2|11597.2|11599.7|11595.7|11604.3|11600.3|11596.5|11592.5|6796
1680871800000|2023-04-07 12:50:00|11598.1|11594.1|11601.2|11597.2|11604.3|11600.3|11598.1|11594.1|7110
1680872100000|2023-04-07 12:55:00|11599.7|11595.7|11609|11605|11612.2|11608.2|11599.7|11595.7|4526
1680872400000|2023-04-07 13:00:00|11607.5|11603.5|11599.7|11595.7|11607.5|11603.5|11599.7|11595.7|5903
1680872700000|2023-04-07 13:05:00|11601.2|11597.2|11604.3|11600.3|11604.3|11600.3|11599.7|11595.7|1906
1680873000000|2023-04-07 13:10:00|11602.8|11598.8|11598.1|11594.1|11603.6|11599.6|11596.5|11592.5|4498
1680873300000|2023-04-07 13:15:00|11596.5|11592.5|11598.1|11594.1|11598.1|11594.1|11596.5|11592.5|1956
1680873600000|2023-04-07 13:20:00|11596.5|11592.5|11593.4|11589.4|11596.5|11592.5|11593.4|11589.4|3305
1680873900000|2023-04-07 13:25:00|11595|11591|11593.4|11589.4|11595|11591|11593.4|11589.4|2085
1680874200000|2023-04-07 13:30:00|11591.8|11587.8|11591.8|11587.8|11591.8|11587.8|11591.8|11587.8|1590
1680874500000|2023-04-07 13:35:00|11590.3|11586.3|11588.7|11584.7|11590.3|11586.3|11588.7|11584.7|2377
1680874800000|2023-04-07 13:40:00|11590.3|11586.3|11587.2|11583.2|11590.3|11586.3|11585.6|11581.6|6326
1680875100000|2023-04-07 13:45:00|11585.6|11581.6|11590.3|11586.3|11590.3|11586.3|11585.6|11581.6|1343
1680875400000|2023-04-07 13:50:00|11591.8|11587.8|11587.2|11583.2|11591.8|11587.8|11585.6|11581.6|1631
1680875700000|2023-04-07 13:55:00|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|1026
1680876000000|2023-04-07 14:00:00|11587.2|11583.2|11588.7|11584.7|11588.7|11584.7|11587.2|11583.2|1318
1680876300000|2023-04-07 14:05:00|11587.2|11583.2|11585.6|11581.6|11588.7|11584.7|11584|11580|1235
1680876600000|2023-04-07 14:10:00|11584|11580|11584|11580|11585.6|11581.6|11584|11580|3611
1680876900000|2023-04-07 14:15:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|2250
1680877200000|2023-04-07 14:20:00|11580.9|11576.9|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|1034
1680877500000|2023-04-07 14:25:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|1328
1680877800000|2023-04-07 14:30:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|1121
1680878100000|2023-04-07 14:35:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|1110
1680878400000|2023-04-07 14:40:00|11583.3|11579.3|11582.5|11578.5|11583.3|11579.3|11582.5|11578.5|1137
1680878700000|2023-04-07 14:45:00|11580.9|11576.9|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|756
1680879000000|2023-04-07 14:50:00|11580.9|11576.9|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|1681
1680879300000|2023-04-07 14:55:00|11580.9|11576.9|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|2962
1680879600000|2023-04-07 15:00:00|11580.1|11576.1|11577.8|11573.8|11580.1|11576.1|11577.8|11573.8|2589
1680879900000|2023-04-07 15:05:00|||||||||1726
1680880200000|2023-04-07 15:10:00|11578.6|11574.6|11577.8|11573.8|11579.3|11575.3|11577.8|11573.8|3511
1681077600000|2023-04-09 22:00:00|11579.3|11575.3|11582.5|11578.5|11582.5|11578.5|11579.3|11575.3|920
1681077900000|2023-04-09 22:05:00|11584|11580|11584|11580|11584|11580|11582.5|11578.5|586
1681078200000|2023-04-09 22:10:00|||||||||111
1681078500000|2023-04-09 22:15:00|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|11584|11580|384
1681078800000|2023-04-09 22:20:00|11584|11580|11587.2|11583.2|11587.2|11583.2|11584|11580|871
1681079100000|2023-04-09 22:25:00|||||||||32
1681079400000|2023-04-09 22:30:00|11588.7|11584.7|11587.2|11583.2|11588.7|11584.7|11585.6|11581.6|753
1681079700000|2023-04-09 22:35:00|11585.6|11581.6|11584|11580|11585.6|11581.6|11584|11580|410
1681080000000|2023-04-09 22:40:00|11582.5|11578.5|11584|11580|11584|11580|11582.5|11578.5|204
1681080300000|2023-04-09 22:45:00|11582.5|11578.5|11584|11580|11584|11580|11582.5|11578.5|310
1681080600000|2023-04-09 22:50:00|11582.5|11578.5|11584|11580|11584|11580|11582.5|11578.5|222
1681080900000|2023-04-09 22:55:00|||||||||56
1681081200000|2023-04-09 23:00:00|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|254
1681081500000|2023-04-09 23:05:00|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|143
1681081800000|2023-04-09 23:10:00|||||||||353
1681082100000|2023-04-09 23:15:00|11585.6|11581.6|11587.2|11583.2|11587.2|11583.2|11585.6|11581.6|594
1681082400000|2023-04-09 23:20:00|11588.7|11584.7|11591.8|11587.8|11591.8|11587.8|11588.7|11584.7|160
1681082700000|2023-04-09 23:25:00|11590.3|11586.3|11588.7|11584.7|11590.3|11586.3|11588.7|11584.7|733
1681083000000|2023-04-09 23:30:00|11587.2|11583.2|11588.7|11584.7|11588.7|11584.7|11587.2|11583.2|80
1681083300000|2023-04-09 23:35:00|11587.2|11583.2|11588.7|11584.7|11588.7|11584.7|11587.2|11583.2|41
1681083600000|2023-04-09 23:40:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|106
1681083900000|2023-04-09 23:45:00|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|400
1681084200000|2023-04-09 23:50:00|||||||||70
1681084500000|2023-04-09 23:55:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|52
1681084800000|2023-04-10 00:00:00|11591.8|11587.8|11584|11580|11591.8|11587.8|11584|11580|640
1681085100000|2023-04-10 00:05:00|11582.5|11578.5|11582.5|11578.5|11584|11580|11582.5|11578.5|248
1681085400000|2023-04-10 00:10:00|11580.9|11576.9|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|725
1681085700000|2023-04-10 00:15:00|11584|11580|11584|11580|11584.8|11580.8|11584|11580|1380
1681086000000|2023-04-10 00:20:00|11585.6|11581.6|11588.7|11584.7|11588.7|11584.7|11585.6|11581.6|719
1681086300000|2023-04-10 00:25:00|11587.2|11583.2|11587.2|11583.2|11588.7|11584.7|11587.2|11583.2|999
1681086600000|2023-04-10 00:30:00|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|97
1681086900000|2023-04-10 00:35:00|11587.2|11583.2|11587.2|11583.2|11588.7|11584.7|11587.2|11583.2|385
1681087200000|2023-04-10 00:40:00|11588.7|11584.7|11587.2|11583.2|11588.7|11584.7|11587.2|11583.2|377
1681087500000|2023-04-10 00:45:00|11585.6|11581.6|11587.2|11583.2|11587.2|11583.2|11585.6|11581.6|476
1681087800000|2023-04-10 00:50:00|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|11587.2|11583.2|691
1681088100000|2023-04-10 00:55:00|11587.2|11583.2|11580.9|11576.9|11587.2|11583.2|11580.9|11576.9|1495
1681088400000|2023-04-10 01:00:00|11579.3|11575.3|11579.3|11575.3|11580.9|11576.9|11577.8|11573.8|1422
1681088700000|2023-04-10 01:05:00|11580.9|11576.9|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|486
1681089000000|2023-04-10 01:10:00|11584|11580|11580.9|11576.9|11584|11580|11580.9|11576.9|897
1681089300000|2023-04-10 01:15:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|72
1681089600000|2023-04-10 01:20:00|11581.7|11577.7|11584|11580|11584|11580|11580.9|11576.9|812
1681089900000|2023-04-10 01:25:00|11584.8|11580.8|11585.6|11581.6|11585.6|11581.6|11584|11580|375
1681090200000|2023-04-10 01:30:00|11584|11580|11584|11580|11584|11580|11584|11580|69
1681090500000|2023-04-10 01:35:00|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|11584|11580|213
1681090800000|2023-04-10 01:40:00|11587.2|11583.2|11585.6|11581.6|11587.2|11583.2|11585.6|11581.6|739
1681091100000|2023-04-10 01:45:00|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|11585.6|11581.6|144
1681091400000|2023-04-10 01:50:00|11585.6|11581.6|11585.6|11581.6|11587.2|11583.2|11585.6|11581.6|288
1681091700000|2023-04-10 01:55:00|||||||||50
1681092000000|2023-04-10 02:00:00|||||||||17
1681092300000|2023-04-10 02:05:00|11584|11580|11584|11580|11584|11580|11584|11580|164
1681092600000|2023-04-10 02:10:00|||||||||180
1681092900000|2023-04-10 02:15:00|||||||||269
1681093200000|2023-04-10 02:20:00|11584.8|11580.8|11584|11580|11585.6|11581.6|11584|11580|545
1681093500000|2023-04-10 02:25:00|||||||||9
1681093800000|2023-04-10 02:30:00|11585.6|11581.6|11584|11580|11585.6|11581.6|11584|11580|254
1681094100000|2023-04-10 02:35:00|11585.6|11581.6|11584|11580|11585.6|11581.6|11584|11580|101
1681094400000|2023-04-10 02:40:00|||||||||171
1681094700000|2023-04-10 02:45:00|11585.6|11581.6|11587.2|11583.2|11587.2|11583.2|11585.6|11581.6|373
1681095000000|2023-04-10 02:50:00|||||||||469
1681095300000|2023-04-10 02:55:00|11588.7|11584.7|11587.2|11583.2|11588.7|11584.7|11587.2|11583.2|639
1681095600000|2023-04-10 03:00:00|||||||||6
1681095900000|2023-04-10 03:05:00|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|345
1681096200000|2023-04-10 03:10:00|11587.2|11583.2|11585.6|11581.6|11587.2|11583.2|11585.6|11581.6|260
1681096500000|2023-04-10 03:15:00|||||||||66
1681096800000|2023-04-10 03:20:00|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|207
1681097100000|2023-04-10 03:25:00|||||||||481
1681097400000|2023-04-10 03:30:00|||||||||35
1681097700000|2023-04-10 03:35:00|||||||||9
1681098000000|2023-04-10 03:40:00|||||||||73
1681098300000|2023-04-10 03:45:00|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|234
1681098600000|2023-04-10 03:50:00|||||||||134
1681098900000|2023-04-10 03:55:00|||||||||3
1681099200000|2023-04-10 04:00:00|||||||||84
1681099500000|2023-04-10 04:05:00|||||||||71
1681099800000|2023-04-10 04:10:00|||||||||177
1681100100000|2023-04-10 04:15:00|||||||||43
1681100400000|2023-04-10 04:20:00|||||||||34
1681100700000|2023-04-10 04:25:00|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|355
1681101000000|2023-04-10 04:30:00|11585.6|11581.6|11587.2|11583.2|11587.2|11583.2|11585.6|11581.6|603
1681101300000|2023-04-10 04:35:00|||||||||124
1681101600000|2023-04-10 04:40:00|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|133
1681101900000|2023-04-10 04:45:00|||||||||47
1681102200000|2023-04-10 04:50:00|||||||||112
1681102500000|2023-04-10 04:55:00|||||||||44
1681102800000|2023-04-10 05:00:00|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|328
1681103100000|2023-04-10 05:05:00|11591.8|11587.8|11590.3|11586.3|11593.4|11589.4|11589.5|11585.5|869
1681103400000|2023-04-10 05:10:00|11588.7|11584.7|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|8115
1681103700000|2023-04-10 05:15:00|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|32
1681104000000|2023-04-10 05:20:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|82
1681104300000|2023-04-10 05:25:00|11591.8|11587.8|11590.3|11586.3|11591.8|11587.8|11590.3|11586.3|464
1681104600000|2023-04-10 05:30:00|||||||||235
1681104900000|2023-04-10 05:35:00|11588.7|11584.7|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|636
1681105200000|2023-04-10 05:40:00|11591.8|11587.8|11591.8|11587.8|11591.8|11587.8|11591.8|11587.8|651
1681105500000|2023-04-10 05:45:00|11593.4|11589.4|11593.4|11589.4|11593.4|11589.4|11593.4|11589.4|276
1681105800000|2023-04-10 05:50:00|||||||||822
1681106100000|2023-04-10 05:55:00|11591.8|11587.8|11593.4|11589.4|11593.4|11589.4|11591.8|11587.8|579
1681106400000|2023-04-10 06:00:00|11591.8|11587.8|11590.3|11586.3|11591.8|11587.8|11590.3|11586.3|888
1681106700000|2023-04-10 06:05:00|11591.8|11587.8|11591.8|11587.8|11591.8|11587.8|11591.8|11587.8|176
1681107000000|2023-04-10 06:10:00|11590.3|11586.3|11588.7|11584.7|11590.3|11586.3|11588.7|11584.7|265
1681107300000|2023-04-10 06:15:00|11587.2|11583.2|11588.7|11584.7|11588.7|11584.7|11587.2|11583.2|393
1681107600000|2023-04-10 06:20:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|185
1681107900000|2023-04-10 06:25:00|11591.8|11587.8|11588.7|11584.7|11591.8|11587.8|11588.7|11584.7|521
1681108200000|2023-04-10 06:30:00|11590.3|11586.3|11593.4|11589.4|11593.4|11589.4|11590.3|11586.3|1084
1681108500000|2023-04-10 06:35:00|11591.8|11587.8|11591.8|11587.8|11593.4|11589.4|11591.8|11587.8|387
1681108800000|2023-04-10 06:40:00|||||||||278
1681109100000|2023-04-10 06:45:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|68
1681109400000|2023-04-10 06:50:00|11588.7|11584.7|11591.8|11587.8|11591.8|11587.8|11588.7|11584.7|1263
1681109700000|2023-04-10 06:55:00|11590.3|11586.3|11590.3|11586.3|11591.8|11587.8|11590.3|11586.3|512
1681110000000|2023-04-10 07:00:00|11591.8|11587.8|11590.3|11586.3|11591.8|11587.8|11590.3|11586.3|1132
1681110300000|2023-04-10 07:05:00|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|11587.2|11583.2|961
1681110600000|2023-04-10 07:10:00|||||||||314
1681110900000|2023-04-10 07:15:00|11590.3|11586.3|11588.7|11584.7|11590.3|11586.3|11587.2|11583.2|804
1681111200000|2023-04-10 07:20:00|||||||||68
1681111500000|2023-04-10 07:25:00|||||||||341
1681111800000|2023-04-10 07:30:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|789
1681112100000|2023-04-10 07:35:00|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|46
1681112400000|2023-04-10 07:40:00|11590.3|11586.3|11588.7|11584.7|11590.3|11586.3|11588.7|11584.7|919
1681112700000|2023-04-10 07:45:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|204
1681113000000|2023-04-10 07:50:00|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|393
1681113300000|2023-04-10 07:55:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|342
1681113600000|2023-04-10 08:00:00|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|265
1681113900000|2023-04-10 08:05:00|||||||||223
1681114200000|2023-04-10 08:10:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|135
1681114500000|2023-04-10 08:15:00|||||||||81
1681114800000|2023-04-10 08:20:00|||||||||83
1681115100000|2023-04-10 08:25:00|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|88
1681115400000|2023-04-10 08:30:00|11590.3|11586.3|11588.7|11584.7|11590.3|11586.3|11588.7|11584.7|346
1681115700000|2023-04-10 08:35:00|||||||||2
1681116000000|2023-04-10 08:40:00|11587.2|11583.2|11585.6|11581.6|11587.2|11583.2|11585.6|11581.6|355
1681116300000|2023-04-10 08:45:00|11587.2|11583.2|11585.6|11581.6|11587.2|11583.2|11585.6|11581.6|1178
1681116600000|2023-04-10 08:50:00|11584|11580|11584|11580|11584|11580|11584|11580|156
1681116900000|2023-04-10 08:55:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|2195
1681117200000|2023-04-10 09:00:00|||||||||471
1681117500000|2023-04-10 09:05:00|||||||||357
1681117800000|2023-04-10 09:10:00|11584|11580|11584|11580|11584|11580|11584|11580|289
1681118100000|2023-04-10 09:15:00|||||||||44
1681118400000|2023-04-10 09:20:00|11582.5|11578.5|11584|11580|11584|11580|11582.5|11578.5|251
1681118700000|2023-04-10 09:25:00|||||||||97
1681119000000|2023-04-10 09:30:00|||||||||102
1681119300000|2023-04-10 09:35:00|||||||||178
1681119600000|2023-04-10 09:40:00|||||||||137
1681119900000|2023-04-10 09:45:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|301
1681120200000|2023-04-10 09:50:00|||||||||168
1681120500000|2023-04-10 09:55:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|254
1681120800000|2023-04-10 10:00:00|11582.5|11578.5|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|401
1681121100000|2023-04-10 10:05:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|1765
1681121400000|2023-04-10 10:10:00|11580.9|11576.9|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|1694
1681121700000|2023-04-10 10:15:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|222
1681122000000|2023-04-10 10:20:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|591
1681122300000|2023-04-10 10:25:00|||||||||148
1681122600000|2023-04-10 10:30:00|11580.9|11576.9|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|1074
1681122900000|2023-04-10 10:35:00|11582.5|11578.5|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|120
1681123200000|2023-04-10 10:40:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|212
1681123500000|2023-04-10 10:45:00|11584|11580|11584|11580|11584|11580|11584|11580|79
1681123800000|2023-04-10 10:50:00|11582.5|11578.5|11584|11580|11584|11580|11582.5|11578.5|280
1681124100000|2023-04-10 10:55:00|11582.5|11578.5|11584|11580|11584|11580|11582.5|11578.5|245
1681124400000|2023-04-10 11:00:00|11585.6|11581.6|11584|11580|11585.6|11581.6|11584|11580|1208
1681124700000|2023-04-10 11:05:00|11582.5|11578.5|11584|11580|11584|11580|11582.5|11578.5|362
1681125000000|2023-04-10 11:10:00|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|1908
1681125300000|2023-04-10 11:15:00|11587.2|11583.2|11585.6|11581.6|11587.2|11583.2|11584|11580|1730
1681125600000|2023-04-10 11:20:00|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|11585.6|11581.6|1601
1681125900000|2023-04-10 11:25:00|11588.7|11584.7|11593.4|11589.4|11593.4|11589.4|11588.7|11584.7|3023
1681126200000|2023-04-10 11:30:00|11595|11591|11591.8|11587.8|11596.5|11592.5|11590.3|11586.3|2673
1681126500000|2023-04-10 11:35:00|11593.4|11589.4|11593.4|11589.4|11593.4|11589.4|11591.8|11587.8|1065
1681126800000|2023-04-10 11:40:00|11591.8|11587.8|11588.7|11584.7|11593.4|11589.4|11588.7|11584.7|2631
1681127100000|2023-04-10 11:45:00|11587.2|11583.2|11590.3|11586.3|11591.8|11587.8|11587.2|11583.2|735
1681127400000|2023-04-10 11:50:00|11591.8|11587.8|11591.8|11587.8|11591.8|11587.8|11591.8|11587.8|905
1681127700000|2023-04-10 11:55:00|11590.3|11586.3|11591.8|11587.8|11591.8|11587.8|11590.3|11586.3|912
1681128000000|2023-04-10 12:00:00|11590.3|11586.3|11588.7|11584.7|11591.8|11587.8|11587.2|11583.2|2530
1681128300000|2023-04-10 12:05:00|11587.2|11583.2|11588.7|11584.7|11588.7|11584.7|11587.2|11583.2|1357
1681128600000|2023-04-10 12:10:00|11587.2|11583.2|11588.7|11584.7|11588.7|11584.7|11587.2|11583.2|1572
1681128900000|2023-04-10 12:15:00|11587.2|11583.2|11588.7|11584.7|11588.7|11584.7|11582.5|11578.5|3659
1681129200000|2023-04-10 12:20:00|11587.2|11583.2|11596.5|11592.5|11601.2|11597.2|11587.2|11583.2|6769
1681129500000|2023-04-10 12:25:00|11595|11591|11593.4|11589.4|11598.1|11594.1|11591.8|11587.8|4733
1681129800000|2023-04-10 12:30:00|11595|11591|11595|11591|11598.1|11594.1|11595|11591|1600
1681130100000|2023-04-10 12:35:00|11596.5|11592.5|11595|11591|11596.5|11592.5|11593.4|11589.4|1553
1681130400000|2023-04-10 12:40:00|11596.5|11592.5|11588.7|11584.7|11596.5|11592.5|11587.2|11583.2|5723
1681130700000|2023-04-10 12:45:00|11590.3|11586.3|11587.2|11583.2|11591.8|11587.8|11587.2|11583.2|1756
1681131000000|2023-04-10 12:50:00|11588.7|11584.7|11579.3|11575.3|11588.7|11584.7|11579.3|11575.3|5488
1681131300000|2023-04-10 12:55:00|11577.8|11573.8|11571.5|11567.5|11579.3|11575.3|11571.5|11567.5|5063
1681131600000|2023-04-10 13:00:00|11570|11566|11568.4|11564.4|11574.7|11570.7|11568.4|11564.4|5190
1681131900000|2023-04-10 13:05:00|11566.8|11562.8|11570|11566|11571.5|11567.5|11565.3|11561.3|5068
1681132200000|2023-04-10 13:10:00|11568.4|11564.4|11566.8|11562.8|11571.5|11567.5|11565.3|11561.3|4204
1681132500000|2023-04-10 13:15:00|11565.3|11561.3|11566.8|11562.8|11568.4|11564.4|11565.3|11561.3|2738
1681132800000|2023-04-10 13:20:00|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|11563.7|11559.7|5570
1681133100000|2023-04-10 13:25:00|11563.7|11559.7|11565.3|11561.3|11566.8|11562.8|11563.7|11559.7|3235
1681133400000|2023-04-10 13:30:00|11566.8|11562.8|11565.3|11561.3|11571.5|11567.5|11565.3|11561.3|3583
1681133700000|2023-04-10 13:35:00|11566.8|11562.8|11566.8|11562.8|11570|11566|11565.3|11561.3|3065
1681134000000|2023-04-10 13:40:00|11565.3|11561.3|11555.9|11551.9|11565.3|11561.3|11555.9|11551.9|6318
1681134300000|2023-04-10 13:45:00|11554.3|11550.3|11551.2|11547.2|11555.9|11551.9|11551.2|11547.2|7250
1681134600000|2023-04-10 13:50:00|11552.8|11548.8|11549.7|11545.7|11552.8|11548.8|11549.7|11545.7|3550
1681134900000|2023-04-10 13:55:00|11551.2|11547.2|11551.2|11547.2|11552.8|11548.8|11548.1|11544.1|12556
1681135200000|2023-04-10 14:00:00|11550.4|11546.4|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|3354
1681135500000|2023-04-10 14:05:00|11548.1|11544.1|11543.4|11539.4|11549.7|11545.7|11543.4|11539.4|2206
1681135800000|2023-04-10 14:10:00|11541.8|11537.8|11541.8|11537.8|11545|11541|11540.3|11536.3|5390
1681136100000|2023-04-10 14:15:00|11543.4|11539.4|11549.7|11545.7|11549.7|11545.7|11543.4|11539.4|4038
1681136400000|2023-04-10 14:20:00|11551.2|11547.2|11548.1|11544.1|11552.8|11548.8|11548.1|11544.1|779
1681136700000|2023-04-10 14:25:00|11546.5|11542.5|11549.7|11545.7|11552.8|11548.8|11546.5|11542.5|3649
1681137000000|2023-04-10 14:30:00|11548.1|11544.1|11548.1|11544.1|11549.7|11545.7|11546.5|11542.5|2743
1681137300000|2023-04-10 14:35:00|11546.5|11542.5|11543.4|11539.4|11548.1|11544.1|11543.4|11539.4|2524
1681137600000|2023-04-10 14:40:00|11545|11541|11545|11541|11546.5|11542.5|11543.4|11539.4|1851
1681137900000|2023-04-10 14:45:00|11546.5|11542.5|11543.4|11539.4|11548.1|11544.1|11543.4|11539.4|1780
1681138200000|2023-04-10 14:50:00|11545|11541|11545|11541|11546.5|11542.5|11543.4|11539.4|2664
1681138500000|2023-04-10 14:55:00|11546.5|11542.5|11548.1|11544.1|11548.1|11544.1|11545|11541|4236
1681138800000|2023-04-10 15:00:00|11549.7|11545.7|11548.1|11544.1|11549.7|11545.7|11546.5|11542.5|6282
1681139100000|2023-04-10 15:05:00|11546.5|11542.5|11549.7|11545.7|11549.7|11545.7|11546.5|11542.5|6751
1681139400000|2023-04-10 15:10:00|11548.1|11544.1|11549.7|11545.7|11549.7|11545.7|11548.1|11544.1|1654
1681139700000|2023-04-10 15:15:00|11551.2|11547.2|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|1312
1681140000000|2023-04-10 15:20:00|11554.3|11550.3|11555.9|11551.9|11555.9|11551.9|11552.8|11548.8|3166
1681140300000|2023-04-10 15:25:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11551.2|11547.2|2362
1681140600000|2023-04-10 15:30:00|11552.8|11548.8|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|1200
1681140900000|2023-04-10 15:35:00|11554.3|11550.3|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|1245
1681141200000|2023-04-10 15:40:00|11554.3|11550.3|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|720
1681141500000|2023-04-10 15:45:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|1841
1681141800000|2023-04-10 15:50:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|740
1681142100000|2023-04-10 15:55:00|11554.3|11550.3|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|983
1681142400000|2023-04-10 16:00:00|11551.2|11547.2|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|518
1681142700000|2023-04-10 16:05:00|11549.7|11545.7|11549.7|11545.7|11551.2|11547.2|11548.1|11544.1|1809
1681143000000|2023-04-10 16:10:00|||||||||283
1681143300000|2023-04-10 16:15:00|11551.2|11547.2|11549.7|11545.7|11551.2|11547.2|11548.1|11544.1|1766
1681143600000|2023-04-10 16:20:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|1480
1681143900000|2023-04-10 16:25:00|11549.7|11545.7|11546.5|11542.5|11549.7|11545.7|11546.5|11542.5|1097
1681144200000|2023-04-10 16:30:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11545|11541|996
1681144500000|2023-04-10 16:35:00|11548.1|11544.1|11551.2|11547.2|11551.2|11547.2|11548.1|11544.1|3504
1681144800000|2023-04-10 16:40:00|11549.7|11545.7|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|829
1681145100000|2023-04-10 16:45:00|11552.8|11548.8|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|1691
1681145400000|2023-04-10 16:50:00|11555.9|11551.9|11554.3|11550.3|11555.9|11551.9|11554.3|11550.3|2074
1681145700000|2023-04-10 16:55:00|11555.9|11551.9|11552.8|11548.8|11555.9|11551.9|11552.8|11548.8|897
1681146000000|2023-04-10 17:00:00|11554.3|11550.3|11557.5|11553.5|11559|11555|11552.8|11548.8|2449
1681146300000|2023-04-10 17:05:00|11559|11555|11557.5|11553.5|11559|11555|11557.5|11553.5|2920
1681146600000|2023-04-10 17:10:00|11555.9|11551.9|11555.9|11551.9|11557.5|11553.5|11555.9|11551.9|974
1681146900000|2023-04-10 17:15:00|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|276
1681147200000|2023-04-10 17:20:00|11555.9|11551.9|11557.5|11553.5|11558.3|11554.3|11555.9|11551.9|2370
1681147500000|2023-04-10 17:25:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|1783
1681147800000|2023-04-10 17:30:00|11555.9|11551.9|11557.5|11553.5|11559|11555|11555.9|11551.9|515
1681148100000|2023-04-10 17:35:00|11559|11555|11559|11555|11560.6|11556.6|11557.5|11553.5|2696
1681148400000|2023-04-10 17:40:00|11560.6|11556.6|11559|11555|11560.6|11556.6|11559|11555|1043
1681148700000|2023-04-10 17:45:00|11557.5|11553.5|11554.3|11550.3|11557.5|11553.5|11554.3|11550.3|4199
1681149000000|2023-04-10 17:50:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|1232
1681149300000|2023-04-10 17:55:00|11554.3|11550.3|11555.9|11551.9|11555.9|11551.9|11554.3|11550.3|922
1681149600000|2023-04-10 18:00:00|11557.5|11553.5|11557.5|11553.5|11559|11555|11557.5|11553.5|1992
1681149900000|2023-04-10 18:05:00|11559|11555|11557.5|11553.5|11559|11555|11557.5|11553.5|1548
1681150200000|2023-04-10 18:10:00|11559|11555|11555.9|11551.9|11559|11555|11554.3|11550.3|4138
1681150500000|2023-04-10 18:15:00|11554.3|11550.3|11554.3|11550.3|11555.9|11551.9|11552.8|11548.8|2045
1681150800000|2023-04-10 18:20:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|996
1681151100000|2023-04-10 18:25:00|11555.9|11551.9|11554.3|11550.3|11555.9|11551.9|11554.3|11550.3|647
1681151400000|2023-04-10 18:30:00|||||||||583
1681151700000|2023-04-10 18:35:00|11555.9|11551.9|11554.3|11550.3|11555.9|11551.9|11554.3|11550.3|235
1681152000000|2023-04-10 18:40:00|11552.8|11548.8|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|1729
1681152300000|2023-04-10 18:45:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|2535
1681152600000|2023-04-10 18:50:00|11552.8|11548.8|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|1074
1681152900000|2023-04-10 18:55:00|11555.9|11551.9|11554.3|11550.3|11555.9|11551.9|11552.8|11548.8|6138
1681153200000|2023-04-10 19:00:00|11552.8|11548.8|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|3796
1681153500000|2023-04-10 19:05:00|11554.3|11550.3|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|946
1681153800000|2023-04-10 19:10:00|11551.2|11547.2|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|316
1681154100000|2023-04-10 19:15:00|11554.3|11550.3|11555.9|11551.9|11555.9|11551.9|11554.3|11550.3|338
1681154400000|2023-04-10 19:20:00|||||||||1763
1681154700000|2023-04-10 19:25:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|1468
1681155000000|2023-04-10 19:30:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|339
1681155300000|2023-04-10 19:35:00|||||||||663
1681155600000|2023-04-10 19:40:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|2146
1681155900000|2023-04-10 19:45:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|665
1681156200000|2023-04-10 19:50:00|11551.2|11547.2|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|502
1681156500000|2023-04-10 19:55:00|11551.2|11547.2|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|3004
1681156800000|2023-04-10 20:00:00|11552.8|11548.8|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|987
1681157100000|2023-04-10 20:05:00|11549.7|11545.7|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|2355
1681157400000|2023-04-10 20:10:00|||||||||125
1681157700000|2023-04-10 20:15:00|11549.7|11545.7|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|653
1681158000000|2023-04-10 20:20:00|||||||||219
1681158300000|2023-04-10 20:25:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|1338
1681158600000|2023-04-10 20:30:00|||||||||806
1681158900000|2023-04-10 20:35:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|588
1681159200000|2023-04-10 20:40:00|11554.3|11550.3|11554.3|11550.3|11555.9|11551.9|11554.3|11550.3|1652
1681159500000|2023-04-10 20:45:00|||||||||468
1681159800000|2023-04-10 20:50:00|11552.8|11548.8|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|890
1681160100000|2023-04-10 20:55:00|11554.3|11550.3|11552.8|11548.8|11554.3|11550.3|11551.2|11547.2|1048
1681164000000|2023-04-10 22:00:00|11554.3|11550.3|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|100
1681164300000|2023-04-10 22:05:00|||||||||27
1681164600000|2023-04-10 22:10:00|||||||||339
1681164900000|2023-04-10 22:15:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|38
1681165200000|2023-04-10 22:20:00|||||||||2
1681165500000|2023-04-10 22:25:00|||||||||16
1681165800000|2023-04-10 22:30:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|749
1681166100000|2023-04-10 22:35:00|11554.3|11550.3|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|568
1681166400000|2023-04-10 22:40:00|11551.2|11547.2|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|138
1681166700000|2023-04-10 22:45:00|||||||||121
1681167000000|2023-04-10 22:50:00|||||||||75
1681167300000|2023-04-10 22:55:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|28
1681167600000|2023-04-10 23:00:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|65
1681167900000|2023-04-10 23:05:00|11554.3|11550.3|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|175
1681168200000|2023-04-10 23:10:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|314
1681168500000|2023-04-10 23:15:00|11552.8|11548.8|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|343
1681168800000|2023-04-10 23:20:00|||||||||3
1681169100000|2023-04-10 23:25:00|||||||||22
1681169400000|2023-04-10 23:30:00|11552.8|11548.8|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|162
1681169700000|2023-04-10 23:35:00|11554.3|11550.3|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|785
1681170000000|2023-04-10 23:40:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|58
1681170300000|2023-04-10 23:45:00|||||||||30
1681170600000|2023-04-10 23:50:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|145
1681170900000|2023-04-10 23:55:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|97
1681171200000|2023-04-11 00:00:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11554.3|11550.3|696
1681171500000|2023-04-11 00:05:00|11557.5|11553.5|11559|11555|11559|11555|11555.9|11551.9|986
1681171800000|2023-04-11 00:10:00|11557.5|11553.5|11557.5|11553.5|11559|11555|11557.5|11553.5|456
1681172100000|2023-04-11 00:15:00|11559|11555|11559|11555|11560.6|11556.6|11557.5|11553.5|999
1681172400000|2023-04-11 00:20:00|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|597
1681172700000|2023-04-11 00:25:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11559|11555|585
1681173000000|2023-04-11 00:30:00|11559|11555|11559|11555|11559|11555|11559|11555|469
1681173300000|2023-04-11 00:35:00|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|136
1681173600000|2023-04-11 00:40:00|11559|11555|11559|11555|11560.6|11556.6|11559|11555|1151
1681173900000|2023-04-11 00:45:00|11557.5|11553.5|11559|11555|11559|11555|11557.5|11553.5|601
1681174200000|2023-04-11 00:50:00|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|11559|11555|370
1681174500000|2023-04-11 00:55:00|11559|11555|11559|11555|11559|11555|11557.5|11553.5|534
1681174800000|2023-04-11 01:00:00|11558.3|11554.3|11559|11555|11559|11555|11557.5|11553.5|442
1681175100000|2023-04-11 01:05:00|11557.5|11553.5|11560.6|11556.6|11562.2|11558.2|11557.5|11553.5|494
1681175400000|2023-04-11 01:10:00|11562.2|11558.2|11560.6|11556.6|11563.7|11559.7|11560.6|11556.6|1133
1681175700000|2023-04-11 01:15:00|11562.2|11558.2|11563.7|11559.7|11563.7|11559.7|11562.2|11558.2|173
1681176000000|2023-04-11 01:20:00|11562.2|11558.2|11562.2|11558.2|11563.7|11559.7|11562.2|11558.2|304
1681176300000|2023-04-11 01:25:00|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|358
1681176600000|2023-04-11 01:30:00|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|739
1681176900000|2023-04-11 01:35:00|11562.9|11558.9|11563.7|11559.7|11563.7|11559.7|11562.9|11558.9|218
1681177200000|2023-04-11 01:40:00|11562.2|11558.2|11563.7|11559.7|11565.3|11561.3|11562.2|11558.2|1949
1681177500000|2023-04-11 01:45:00|11565.3|11561.3|11565.3|11561.3|11566.8|11562.8|11565.3|11561.3|1085
1681177800000|2023-04-11 01:50:00|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|388
1681178100000|2023-04-11 01:55:00|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|334
1681178400000|2023-04-11 02:00:00|||||||||32
1681178700000|2023-04-11 02:05:00|11563.7|11559.7|11565.3|11561.3|11565.3|11561.3|11563.7|11559.7|898
1681179000000|2023-04-11 02:10:00|11566.8|11562.8|11566.8|11562.8|11566.8|11562.8|11565.3|11561.3|297
1681179300000|2023-04-11 02:15:00|11565.3|11561.3|11566.8|11562.8|11566.8|11562.8|11565.3|11561.3|164
1681179600000|2023-04-11 02:20:00|11568.4|11564.4|11568.4|11564.4|11568.4|11564.4|11568.4|11564.4|918
1681179900000|2023-04-11 02:25:00|11566.8|11562.8|11565.3|11561.3|11566.8|11562.8|11565.3|11561.3|1004
1681180200000|2023-04-11 02:30:00|11566.1|11562.1|11566.8|11562.8|11566.8|11562.8|11566.1|11562.1|802
1681180500000|2023-04-11 02:35:00|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|11563.7|11559.7|548
1681180800000|2023-04-11 02:40:00|11566.8|11562.8|11565.3|11561.3|11566.8|11562.8|11565.3|11561.3|153
1681181100000|2023-04-11 02:45:00|||||||||52
1681181400000|2023-04-11 02:50:00|||||||||16
1681181700000|2023-04-11 02:55:00|11566.8|11562.8|11565.3|11561.3|11566.8|11562.8|11565.3|11561.3|455
1681182000000|2023-04-11 03:00:00|||||||||283
1681182300000|2023-04-11 03:05:00|11566.8|11562.8|11566.8|11562.8|11566.8|11562.8|11566.8|11562.8|340
1681182600000|2023-04-11 03:10:00|||||||||31
1681182900000|2023-04-11 03:15:00|||||||||16
1681183200000|2023-04-11 03:20:00|||||||||95
1681183500000|2023-04-11 03:25:00|11565.3|11561.3|11565.3|11561.3|11566.8|11562.8|11565.3|11561.3|424
1681183800000|2023-04-11 03:30:00|11566.8|11562.8|11565.3|11561.3|11566.8|11562.8|11565.3|11561.3|101
1681184100000|2023-04-11 03:35:00|||||||||121
1681184400000|2023-04-11 03:40:00|||||||||149
1681184700000|2023-04-11 03:45:00|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|304
1681185000000|2023-04-11 03:50:00|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|87
1681185300000|2023-04-11 03:55:00|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|233
1681185600000|2023-04-11 04:00:00|||||||||474
1681185900000|2023-04-11 04:05:00|11565.3|11561.3|11563.7|11559.7|11565.3|11561.3|11563.7|11559.7|1407
1681186200000|2023-04-11 04:10:00|||||||||261
1681186500000|2023-04-11 04:15:00|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|576
1681186800000|2023-04-11 04:20:00|||||||||65
1681187100000|2023-04-11 04:25:00|||||||||120
1681187400000|2023-04-11 04:30:00|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|278
1681187700000|2023-04-11 04:35:00|||||||||261
1681188000000|2023-04-11 04:40:00|11562.2|11558.2|11563.7|11559.7|11563.7|11559.7|11562.2|11558.2|214
1681188300000|2023-04-11 04:45:00|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|67
1681188600000|2023-04-11 04:50:00|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|155
1681188900000|2023-04-11 04:55:00|||||||||24
1681189200000|2023-04-11 05:00:00|11565.3|11561.3|11565.3|11561.3|11566.8|11562.8|11565.3|11561.3|797
1681189500000|2023-04-11 05:05:00|||||||||128
1681189800000|2023-04-11 05:10:00|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|223
1681190100000|2023-04-11 05:15:00|11565.3|11561.3|11563.7|11559.7|11565.3|11561.3|11562.9|11558.9|463
1681190400000|2023-04-11 05:20:00|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|93
1681190700000|2023-04-11 05:25:00|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|83
1681191000000|2023-04-11 05:30:00|||||||||6
1681191300000|2023-04-11 05:35:00|||||||||176
1681191600000|2023-04-11 05:40:00|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|657
1681191900000|2023-04-11 05:45:00|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|232
1681192200000|2023-04-11 05:50:00|11565.3|11561.3|11563.7|11559.7|11565.3|11561.3|11563.7|11559.7|802
1681192500000|2023-04-11 05:55:00|11565.3|11561.3|11563.7|11559.7|11565.3|11561.3|11563.7|11559.7|695
1681192800000|2023-04-11 06:00:00|11562.2|11558.2|11555.9|11551.9|11562.2|11558.2|11555.9|11551.9|2414
1681193100000|2023-04-11 06:05:00|11554.3|11550.3|11554.3|11550.3|11555.9|11551.9|11552.8|11548.8|1197
1681193400000|2023-04-11 06:10:00|11552.8|11548.8|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|918
1681193700000|2023-04-11 06:15:00|11554.3|11550.3|11557.5|11553.5|11557.5|11553.5|11552.8|11548.8|1122
1681194000000|2023-04-11 06:20:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11559|11555|1254
1681194300000|2023-04-11 06:25:00|11559|11555|11559|11555|11560.6|11556.6|11557.5|11553.5|1670
1681194600000|2023-04-11 06:30:00|11557.5|11553.5|11557.5|11553.5|11559|11555|11557.5|11553.5|802
1681194900000|2023-04-11 06:35:00|11559|11555|11559|11555|11560.6|11556.6|11559|11555|1188
1681195200000|2023-04-11 06:40:00|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|259
1681195500000|2023-04-11 06:45:00|11559|11555|11557.5|11553.5|11559|11555|11557.5|11553.5|490
1681195800000|2023-04-11 06:50:00|11559|11555|11555.9|11551.9|11559|11555|11555.9|11551.9|529
1681196100000|2023-04-11 06:55:00|11554.3|11550.3|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|754
1681196400000|2023-04-11 07:00:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11549.7|11545.7|2515
1681196700000|2023-04-11 07:05:00|11552.8|11548.8|11551.2|11547.2|11552.8|11548.8|11548.1|11544.1|1256
1681197000000|2023-04-11 07:10:00|11552.8|11548.8|11548.1|11544.1|11552.8|11548.8|11548.1|11544.1|1839
1681197300000|2023-04-11 07:15:00|11549.7|11545.7|11551.2|11547.2|11552.8|11548.8|11548.1|11544.1|1229
1681197600000|2023-04-11 07:20:00|11552.8|11548.8|11557.5|11553.5|11557.5|11553.5|11552.8|11548.8|1732
1681197900000|2023-04-11 07:25:00|11559|11555|11560.6|11556.6|11563.7|11559.7|11557.5|11553.5|1608
1681198200000|2023-04-11 07:30:00|11562.2|11558.2|11565.3|11561.3|11565.3|11561.3|11560.6|11556.6|2749
1681198500000|2023-04-11 07:35:00|11566.8|11562.8|11566.8|11562.8|11568.4|11564.4|11566.8|11562.8|2669
1681198800000|2023-04-11 07:40:00|11565.3|11561.3|11571.5|11567.5|11571.5|11567.5|11565.3|11561.3|4007
1681199100000|2023-04-11 07:45:00|11573.1|11569.1|11573.1|11569.1|11573.1|11569.1|11571.5|11567.5|1230
1681199400000|2023-04-11 07:50:00|11574.7|11570.7|11576.2|11572.2|11576.2|11572.2|11573.1|11569.1|1709
1681199700000|2023-04-11 07:55:00|11577.8|11573.8|11574.7|11570.7|11579.3|11575.3|11574.7|11570.7|2385
1681200000000|2023-04-11 08:00:00|11573.1|11569.1|11573.1|11569.1|11574.7|11570.7|11571.5|11567.5|1670
1681200300000|2023-04-11 08:05:00|11571.5|11567.5|11573.1|11569.1|11573.1|11569.1|11571.5|11567.5|755
1681200600000|2023-04-11 08:10:00|11571.5|11567.5|11574.7|11570.7|11574.7|11570.7|11571.5|11567.5|819
1681200900000|2023-04-11 08:15:00|11573.1|11569.1|11574.7|11570.7|11576.2|11572.2|11573.1|11569.1|525
1681201200000|2023-04-11 08:20:00|11573.1|11569.1|11576.2|11572.2|11576.2|11572.2|11573.1|11569.1|679
1681201500000|2023-04-11 08:25:00|11577.8|11573.8|11579.3|11575.3|11579.3|11575.3|11577.8|11573.8|1139
1681201800000|2023-04-11 08:30:00|11577.8|11573.8|11576.2|11572.2|11577.8|11573.8|11574.7|11570.7|616
1681202100000|2023-04-11 08:35:00|11577.8|11573.8|11577.8|11573.8|11579.3|11575.3|11577.8|11573.8|696
1681202400000|2023-04-11 08:40:00|11578.6|11574.6|11577.8|11573.8|11579.3|11575.3|11577.8|11573.8|372
1681202700000|2023-04-11 08:45:00|11576.2|11572.2|11576.2|11572.2|11577.8|11573.8|11574.7|11570.7|657
1681203000000|2023-04-11 08:50:00|11574.7|11570.7|11573.1|11569.1|11574.7|11570.7|11573.1|11569.1|665
1681203300000|2023-04-11 08:55:00|11571.5|11567.5|11574.7|11570.7|11574.7|11570.7|11571.5|11567.5|2258
1681203600000|2023-04-11 09:00:00|11573.1|11569.1|11574.7|11570.7|11576.2|11572.2|11573.1|11569.1|1325
1681203900000|2023-04-11 09:05:00|11573.1|11569.1|11571.5|11567.5|11573.1|11569.1|11570|11566|564
1681204200000|2023-04-11 09:10:00|11570.8|11566.8|11571.5|11567.5|11571.5|11567.5|11570|11566|757
1681204500000|2023-04-11 09:15:00|11570|11566|11570|11566|11571.5|11567.5|11570|11566|962
1681204800000|2023-04-11 09:20:00|11571.5|11567.5|11570|11566|11571.5|11567.5|11570|11566|241
1681205100000|2023-04-11 09:25:00|11571.5|11567.5|11570|11566|11571.5|11567.5|11570|11566|460
1681205400000|2023-04-11 09:30:00|11571.5|11567.5|11573.1|11569.1|11573.1|11569.1|11570|11566|1150
1681205700000|2023-04-11 09:35:00|11574.7|11570.7|11571.5|11567.5|11574.7|11570.7|11570|11566|785
1681206000000|2023-04-11 09:40:00|11570|11566|11571.5|11567.5|11573.1|11569.1|11570|11566|357
1681206300000|2023-04-11 09:45:00|11573.1|11569.1|11571.5|11567.5|11573.1|11569.1|11571.5|11567.5|306
1681206600000|2023-04-11 09:50:00|11573.1|11569.1|11573.1|11569.1|11573.1|11569.1|11570|11566|1567
1681206900000|2023-04-11 09:55:00|11574.7|11570.7|11571.5|11567.5|11574.7|11570.7|11571.5|11567.5|814
1681207200000|2023-04-11 10:00:00|11573.1|11569.1|11573.1|11569.1|11573.1|11569.1|11570|11566|2262
1681207500000|2023-04-11 10:05:00|11571.5|11567.5|11573.1|11569.1|11573.1|11569.1|11571.5|11567.5|711
1681207800000|2023-04-11 10:10:00|11571.5|11567.5|11570|11566|11571.5|11567.5|11570|11566|1043
1681208100000|2023-04-11 10:15:00|11568.4|11564.4|11570|11566|11570|11566|11568.4|11564.4|918
1681208400000|2023-04-11 10:20:00|11568.4|11564.4|11570|11566|11571.5|11567.5|11568.4|11564.4|1078
1681208700000|2023-04-11 10:25:00|11568.4|11564.4|11568.4|11564.4|11570|11566|11568.4|11564.4|801
1681209000000|2023-04-11 10:30:00|11570|11566|11570|11566|11570|11566|11568.4|11564.4|806
1681209300000|2023-04-11 10:35:00|11571.5|11567.5|11573.1|11569.1|11573.1|11569.1|11570|11566|1785
1681209600000|2023-04-11 10:40:00|11574.7|11570.7|11574.7|11570.7|11576.2|11572.2|11574.7|11570.7|1078
1681209900000|2023-04-11 10:45:00|11576.2|11572.2|11577.8|11573.8|11579.3|11575.3|11574.7|11570.7|3102
1681210200000|2023-04-11 10:50:00|11576.2|11572.2|11576.2|11572.2|11577.8|11573.8|11576.2|11572.2|474
1681210500000|2023-04-11 10:55:00|11574.7|11570.7|11574.7|11570.7|11574.7|11570.7|11573.1|11569.1|652
1681210800000|2023-04-11 11:00:00|11573.1|11569.1|11574.7|11570.7|11574.7|11570.7|11573.1|11569.1|1203
1681211100000|2023-04-11 11:05:00|11573.1|11569.1|11570|11566|11573.1|11569.1|11570|11566|1552
1681211400000|2023-04-11 11:10:00|11568.4|11564.4|11568.4|11564.4|11570|11566|11568.4|11564.4|1565
1681211700000|2023-04-11 11:15:00|11566.8|11562.8|11568.4|11564.4|11568.4|11564.4|11566.8|11562.8|5925
1681212000000|2023-04-11 11:20:00|11566.8|11562.8|11565.3|11561.3|11566.8|11562.8|11563.7|11559.7|1716
1681212300000|2023-04-11 11:25:00|11563.7|11559.7|11565.3|11561.3|11565.3|11561.3|11563.7|11559.7|1580
1681212600000|2023-04-11 11:30:00|11563.7|11559.7|11557.5|11553.5|11565.3|11561.3|11557.5|11553.5|3215
1681212900000|2023-04-11 11:35:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11554.3|11550.3|6465
1681213200000|2023-04-11 11:40:00|11555.9|11551.9|11559|11555|11559|11555|11554.3|11550.3|3890
1681213500000|2023-04-11 11:45:00|11557.5|11553.5|11559|11555|11559|11555|11555.9|11551.9|2297
1681213800000|2023-04-11 11:50:00|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|11557.5|11553.5|1897
1681214100000|2023-04-11 11:55:00|11559|11555|11559|11555|11560.6|11556.6|11559|11555|1833
1681214400000|2023-04-11 12:00:00|11557.5|11553.5|11559|11555|11560.6|11556.6|11557.5|11553.5|1098
1681214700000|2023-04-11 12:05:00|11557.5|11553.5|11555.9|11551.9|11560.6|11556.6|11555.9|11551.9|3593
1681215000000|2023-04-11 12:10:00|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|2553
1681215300000|2023-04-11 12:15:00|11559|11555|11560.6|11556.6|11562.2|11558.2|11557.5|11553.5|2777
1681215600000|2023-04-11 12:20:00|11562.2|11558.2|11560.6|11556.6|11565.3|11561.3|11560.6|11556.6|6281
1681215900000|2023-04-11 12:25:00|11562.2|11558.2|11565.3|11561.3|11565.3|11561.3|11562.2|11558.2|3438
1681216200000|2023-04-11 12:30:00|11566.8|11562.8|11566.8|11562.8|11571.5|11567.5|11565.3|11561.3|6792
1681216500000|2023-04-11 12:35:00|11568.4|11564.4|11570|11566|11570|11566|11566.8|11562.8|1590
1681216800000|2023-04-11 12:40:00|11571.5|11567.5|11570|11566|11573.1|11569.1|11570|11566|5172
1681217100000|2023-04-11 12:45:00|11570.8|11566.8|11571.5|11567.5|11573.1|11569.1|11570|11566|4820
1681217400000|2023-04-11 12:50:00|11573.1|11569.1|11568.4|11564.4|11573.1|11569.1|11568.4|11564.4|2376
1681217700000|2023-04-11 12:55:00|11570|11566|11568.4|11564.4|11570|11566|11568.4|11564.4|1486
1681218000000|2023-04-11 13:00:00|11570|11566|11562.2|11558.2|11570|11566|11560.6|11556.6|2539
1681218300000|2023-04-11 13:05:00|11560.6|11556.6|11555.9|11551.9|11562.2|11558.2|11555.9|11551.9|4201
1681218600000|2023-04-11 13:10:00|11554.3|11550.3|11560.6|11556.6|11560.6|11556.6|11554.3|11550.3|3045
1681218900000|2023-04-11 13:15:00|11559|11555|11554.3|11550.3|11559|11555|11554.3|11550.3|1669
1681219200000|2023-04-11 13:20:00|11555.9|11551.9|11551.2|11547.2|11555.9|11551.9|11549.7|11545.7|6392
1681219500000|2023-04-11 13:25:00|11549.7|11545.7|11555.9|11551.9|11557.5|11553.5|11549.7|11545.7|6976
1681219800000|2023-04-11 13:30:00|11557.5|11553.5|11551.2|11547.2|11557.5|11553.5|11549.7|11545.7|4066
1681220100000|2023-04-11 13:35:00|11552.8|11548.8|11546.5|11542.5|11552.8|11548.8|11546.5|11542.5|4198
1681220400000|2023-04-11 13:40:00|11545|11541|11543.4|11539.4|11546.5|11542.5|11541.8|11537.8|5107
1681220700000|2023-04-11 13:45:00|11541.8|11537.8|11543.4|11539.4|11545|11541|11540.3|11536.3|2814
1681221000000|2023-04-11 13:50:00|11545|11541|11546.5|11542.5|11548.1|11544.1|11545|11541|1485
1681221300000|2023-04-11 13:55:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11543.4|11539.4|1944
1681221600000|2023-04-11 14:00:00|11545|11541|11540.3|11536.3|11546.5|11542.5|11538.7|11534.7|7903
1681221900000|2023-04-11 14:05:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11538.7|11534.7|4602
1681222200000|2023-04-11 14:10:00|11545|11541|11541.8|11537.8|11545|11541|11541.8|11537.8|2500
1681222500000|2023-04-11 14:15:00|11543.4|11539.4|11546.5|11542.5|11546.5|11542.5|11543.4|11539.4|3459
1681222800000|2023-04-11 14:20:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|1493
1681223100000|2023-04-11 14:25:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|1129
1681223400000|2023-04-11 14:30:00|11545|11541|11543.4|11539.4|11545|11541|11541.8|11537.8|4726
1681223700000|2023-04-11 14:35:00|11545|11541|11545|11541|11549.7|11545.7|11545|11541|4999
1681224000000|2023-04-11 14:40:00|11543.4|11539.4|11540.3|11536.3|11545|11541|11540.3|11536.3|4180
1681224300000|2023-04-11 14:45:00|11538.7|11534.7|11537.2|11533.2|11538.7|11534.7|11537.2|11533.2|3608
1681224600000|2023-04-11 14:50:00|11538.7|11534.7|11534|11530|11540.3|11536.3|11534|11530|4144
1681224900000|2023-04-11 14:55:00|11535.6|11531.6|11537.2|11533.2|11538.7|11534.7|11534|11530|5774
1681225200000|2023-04-11 15:00:00|11538.7|11534.7|11530.9|11526.9|11538.7|11534.7|11530.9|11526.9|4029
1681225500000|2023-04-11 15:05:00|11532.5|11528.5|11534|11530|11534|11530|11530.9|11526.9|2482
1681225800000|2023-04-11 15:10:00|11535.6|11531.6|11534|11530|11535.6|11531.6|11534|11530|3640
1681226100000|2023-04-11 15:15:00|11535.6|11531.6|11534|11530|11537.2|11533.2|11534|11530|3034
1681226400000|2023-04-11 15:20:00|11532.5|11528.5|11532.5|11528.5|11534|11530|11532.5|11528.5|2496
1681226700000|2023-04-11 15:25:00|11530.9|11526.9|11534|11530|11534|11530|11530.9|11526.9|3622
1681227000000|2023-04-11 15:30:00|11535.6|11531.6|11535.6|11531.6|11537.2|11533.2|11534|11530|2698
1681227300000|2023-04-11 15:35:00|11537.2|11533.2|11535.6|11531.6|11537.2|11533.2|11535.6|11531.6|2633
1681227600000|2023-04-11 15:40:00|11534|11530|11532.5|11528.5|11537.2|11533.2|11532.5|11528.5|3249
1681227900000|2023-04-11 15:45:00|11530.9|11526.9|11530.9|11526.9|11532.5|11528.5|11530.9|11526.9|1954
1681228200000|2023-04-11 15:50:00|11532.5|11528.5|11530.9|11526.9|11532.5|11528.5|11530.9|11526.9|2606
1681228500000|2023-04-11 15:55:00|11529.3|11525.3|11527.8|11523.8|11529.3|11525.3|11526.2|11522.2|4523
1681228800000|2023-04-11 16:00:00|11529.3|11525.3|11530.9|11526.9|11530.9|11526.9|11527.8|11523.8|6248
1681229100000|2023-04-11 16:05:00|11529.3|11525.3|11529.3|11525.3|11530.9|11526.9|11529.3|11525.3|1864
1681229400000|2023-04-11 16:10:00|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|737
1681229700000|2023-04-11 16:15:00|11529.3|11525.3|11529.3|11525.3|11530.9|11526.9|11527.8|11523.8|3255
1681230000000|2023-04-11 16:20:00|11527.8|11523.8|11527.8|11523.8|11529.3|11525.3|11526.2|11522.2|1100
1681230300000|2023-04-11 16:25:00|11526.2|11522.2|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|1386
1681230600000|2023-04-11 16:30:00|11526.2|11522.2|11526.2|11522.2|11527.8|11523.8|11524.7|11520.7|3103
1681230900000|2023-04-11 16:35:00|11524.7|11520.7|11526.2|11522.2|11527.8|11523.8|11524.7|11520.7|1251
1681231200000|2023-04-11 16:40:00|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|2035
1681231500000|2023-04-11 16:45:00|11526.2|11522.2|11530.9|11526.9|11530.9|11526.9|11526.2|11522.2|848
1681231800000|2023-04-11 16:50:00|11529.3|11525.3|11527.8|11523.8|11530.9|11526.9|11527.8|11523.8|1878
1681232100000|2023-04-11 16:55:00|11529.3|11525.3|11529.3|11525.3|11529.3|11525.3|11527.8|11523.8|1106
1681232400000|2023-04-11 17:00:00|11530.9|11526.9|11529.3|11525.3|11530.9|11526.9|11529.3|11525.3|3616
1681232700000|2023-04-11 17:05:00|11530.9|11526.9|11523.1|11519.1|11530.9|11526.9|11523.1|11519.1|5221
1681233000000|2023-04-11 17:10:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|1178
1681233300000|2023-04-11 17:15:00|11523.1|11519.1|11526.2|11522.2|11526.2|11522.2|11523.1|11519.1|2199
1681233600000|2023-04-11 17:20:00|11527.8|11523.8|11529.3|11525.3|11529.3|11525.3|11526.2|11522.2|990
1681233900000|2023-04-11 17:25:00|11527.8|11523.8|11530.9|11526.9|11530.9|11526.9|11527.8|11523.8|1173
1681234200000|2023-04-11 17:30:00|11532.5|11528.5|11534|11530|11534|11530|11530.9|11526.9|4319
1681234500000|2023-04-11 17:35:00|11534.8|11530.8|11534|11530|11537.2|11533.2|11534|11530|4075
1681234800000|2023-04-11 17:40:00|11532.5|11528.5|11532.5|11528.5|11534|11530|11530.9|11526.9|1990
1681235100000|2023-04-11 17:45:00|11534|11530|11534|11530|11534|11530|11532.5|11528.5|2336
1681235400000|2023-04-11 17:50:00|11532.5|11528.5|11532.5|11528.5|11534|11530|11532.5|11528.5|2542
1681235700000|2023-04-11 17:55:00|11534|11530|11534|11530|11534|11530|11532.5|11528.5|2699
1681236000000|2023-04-11 18:00:00|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|1093
1681236300000|2023-04-11 18:05:00|11534|11530|11534|11530|11535.6|11531.6|11534|11530|2600
1681236600000|2023-04-11 18:10:00|11535.6|11531.6|11534|11530|11535.6|11531.6|11534|11530|3147
1681236900000|2023-04-11 18:15:00|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|1050
1681237200000|2023-04-11 18:20:00|11537.2|11533.2|11535.6|11531.6|11537.2|11533.2|11535.6|11531.6|473
1681237500000|2023-04-11 18:25:00|11534|11530|11534|11530|11534|11530|11532.5|11528.5|4452
1681237800000|2023-04-11 18:30:00|11535.6|11531.6|11535.6|11531.6|11537.2|11533.2|11535.6|11531.6|725
1681238100000|2023-04-11 18:35:00|11537.2|11533.2|11534|11530|11537.2|11533.2|11534|11530|2412
1681238400000|2023-04-11 18:40:00|11535.6|11531.6|11532.5|11528.5|11535.6|11531.6|11532.5|11528.5|1836
1681238700000|2023-04-11 18:45:00|11534|11530|11532.5|11528.5|11534|11530|11530.9|11526.9|2431
1681239000000|2023-04-11 18:50:00|11534|11530|11537.2|11533.2|11537.2|11533.2|11534|11530|2862
1681239300000|2023-04-11 18:55:00|11535.6|11531.6|11538.7|11534.7|11538.7|11534.7|11534|11530|7284
1681239600000|2023-04-11 19:00:00|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|11538.7|11534.7|4614
1681239900000|2023-04-11 19:05:00|11538.7|11534.7|11540.3|11536.3|11540.3|11536.3|11537.2|11533.2|3736
1681240200000|2023-04-11 19:10:00|11538.7|11534.7|11538.7|11534.7|11540.3|11536.3|11538.7|11534.7|2249
1681240500000|2023-04-11 19:15:00|11540.3|11536.3|11541.8|11537.8|11541.8|11537.8|11540.3|11536.3|2953
1681240800000|2023-04-11 19:20:00|11540.3|11536.3|11541.8|11537.8|11541.8|11537.8|11540.3|11536.3|1217
1681241100000|2023-04-11 19:25:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|3702
1681241400000|2023-04-11 19:30:00|11545|11541|11543.4|11539.4|11545|11541|11541.8|11537.8|6943
1681241700000|2023-04-11 19:35:00|11545|11541|11545|11541|11545|11541|11545|11541|1416
1681242000000|2023-04-11 19:40:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|2207
1681242300000|2023-04-11 19:45:00|11545|11541|11543.4|11539.4|11545|11541|11541.8|11537.8|4039
1681242600000|2023-04-11 19:50:00|11545|11541|11543.4|11539.4|11545|11541|11543.4|11539.4|929
1681242900000|2023-04-11 19:55:00|11545|11541|11545|11541|11546.5|11542.5|11543.4|11539.4|5376
1681243200000|2023-04-11 20:00:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11543.4|11539.4|5175
1681243500000|2023-04-11 20:05:00|11545|11541|11548.1|11544.1|11548.1|11544.1|11545|11541|2207
1681243800000|2023-04-11 20:10:00|11546.5|11542.5|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|6974
1681244100000|2023-04-11 20:15:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|2599
1681244400000|2023-04-11 20:20:00|||||||||668
1681244700000|2023-04-11 20:25:00|11545|11541|11545|11541|11546.5|11542.5|11543.4|11539.4|4369
1681245000000|2023-04-11 20:30:00|11543.4|11539.4|11545|11541|11545|11541|11543.4|11539.4|1809
1681245300000|2023-04-11 20:35:00|11543.4|11539.4|11545|11541|11545|11541|11543.4|11539.4|1604
1681245600000|2023-04-11 20:40:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11545|11541|750
1681245900000|2023-04-11 20:45:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|848
1681246200000|2023-04-11 20:50:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|1121
1681246500000|2023-04-11 20:55:00|11549.7|11545.7|11548.1|11544.1|11549.7|11545.7|11548.1|11544.1|3500
1681250400000|2023-04-11 22:00:00|11546.5|11542.5|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|622
1681250700000|2023-04-11 22:05:00|11545|11541|11545|11541|11545|11541|11545|11541|32
1681251000000|2023-04-11 22:10:00|11546.5|11542.5|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|399
1681251300000|2023-04-11 22:15:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|562
1681251600000|2023-04-11 22:20:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|627
1681251900000|2023-04-11 22:25:00|||||||||13
1681252200000|2023-04-11 22:30:00|||||||||69
1681252500000|2023-04-11 22:35:00|||||||||58
1681252800000|2023-04-11 22:40:00|||||||||11
1681253100000|2023-04-11 22:45:00|||||||||17
1681253400000|2023-04-11 22:50:00|||||||||9
1681253700000|2023-04-11 22:55:00|||||||||589
1681254000000|2023-04-11 23:00:00|||||||||268
1681254300000|2023-04-11 23:05:00|||||||||6
1681254600000|2023-04-11 23:10:00|||||||||29
1681254900000|2023-04-11 23:15:00|||||||||11
1681255200000|2023-04-11 23:20:00|||||||||128
1681255500000|2023-04-11 23:25:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|483
1681255800000|2023-04-11 23:30:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|189
1681256100000|2023-04-11 23:35:00|||||||||670
1681256400000|2023-04-11 23:40:00|11546.5|11542.5|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|315
1681256700000|2023-04-11 23:45:00|||||||||551
1681257000000|2023-04-11 23:50:00|||||||||335
1681257300000|2023-04-11 23:55:00|11546.5|11542.5|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|132
1681257600000|2023-04-12 00:00:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11545|11541|495
1681257900000|2023-04-12 00:05:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|412
1681258200000|2023-04-12 00:10:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11545|11541|672
1681258500000|2023-04-12 00:15:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11547.3|11543.3|414
1681258800000|2023-04-12 00:20:00|||||||||284
1681259100000|2023-04-12 00:25:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|378
1681259400000|2023-04-12 00:30:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|628
1681259700000|2023-04-12 00:35:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|352
1681260000000|2023-04-12 00:40:00|11547.3|11543.3|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|205
1681260300000|2023-04-12 00:45:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|41
1681260600000|2023-04-12 00:50:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11545|11541|177
1681260900000|2023-04-12 00:55:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|240
1681261200000|2023-04-12 01:00:00|||||||||137
1681261500000|2023-04-12 01:05:00|||||||||180
1681261800000|2023-04-12 01:10:00|||||||||119
1681262100000|2023-04-12 01:15:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|304
1681262400000|2023-04-12 01:20:00|11546.5|11542.5|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|779
1681262700000|2023-04-12 01:25:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|222
1681263000000|2023-04-12 01:30:00|||||||||7
1681263300000|2023-04-12 01:35:00|||||||||236
1681263600000|2023-04-12 01:40:00|11549.7|11545.7|11548.1|11544.1|11549.7|11545.7|11548.1|11544.1|2153
1681263900000|2023-04-12 01:45:00|11549.7|11545.7|11548.1|11544.1|11549.7|11545.7|11548.1|11544.1|939
1681264200000|2023-04-12 01:50:00|||||||||447
1681264500000|2023-04-12 01:55:00|11546.5|11542.5|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|444
1681264800000|2023-04-12 02:00:00|11546.5|11542.5|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|229
1681265100000|2023-04-12 02:05:00|11546.5|11542.5|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|313
1681265400000|2023-04-12 02:10:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|51
1681265700000|2023-04-12 02:15:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11545|11541|154
1681266000000|2023-04-12 02:20:00|11545|11541|11545|11541|11545|11541|11545|11541|225
1681266300000|2023-04-12 02:25:00|11543.4|11539.4|11545|11541|11545|11541|11543.4|11539.4|507
1681266600000|2023-04-12 02:30:00|||||||||51
1681266900000|2023-04-12 02:35:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|306
1681267200000|2023-04-12 02:40:00|11545|11541|11545|11541|11545|11541|11545|11541|90
1681267500000|2023-04-12 02:45:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|201
1681267800000|2023-04-12 02:50:00|11545|11541|11543.4|11539.4|11545|11541|11543.4|11539.4|630
1681268100000|2023-04-12 02:55:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|735
1681268400000|2023-04-12 03:00:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|134
1681268700000|2023-04-12 03:05:00|11545|11541|11545|11541|11545|11541|11545|11541|126
1681269000000|2023-04-12 03:10:00|||||||||135
1681269300000|2023-04-12 03:15:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|602
1681269600000|2023-04-12 03:20:00|||||||||29
1681269900000|2023-04-12 03:25:00|||||||||588
1681270200000|2023-04-12 03:30:00|||||||||73
1681270500000|2023-04-12 03:35:00|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|665
1681270800000|2023-04-12 03:40:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|774
1681271100000|2023-04-12 03:45:00|||||||||227
1681271400000|2023-04-12 03:50:00|||||||||24
1681271700000|2023-04-12 03:55:00|||||||||807
1681272000000|2023-04-12 04:00:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|796
1681272300000|2023-04-12 04:05:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|199
1681272600000|2023-04-12 04:10:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|185
1681272900000|2023-04-12 04:15:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|180
1681273200000|2023-04-12 04:20:00|11545|11541|11543.4|11539.4|11545|11541|11543.4|11539.4|383
1681273500000|2023-04-12 04:25:00|||||||||20
1681273800000|2023-04-12 04:30:00|||||||||179
1681274100000|2023-04-12 04:35:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|430
1681274400000|2023-04-12 04:40:00|11542.6|11538.6|11541.8|11537.8|11543.4|11539.4|11541.8|11537.8|89
1681274700000|2023-04-12 04:45:00|11541.1|11537.1|11541.8|11537.8|11541.8|11537.8|11541.1|11537.1|291
1681275000000|2023-04-12 04:50:00|11543.4|11539.4|11541.8|11537.8|11543.4|11539.4|11541.8|11537.8|1114
1681275300000|2023-04-12 04:55:00|||||||||58
1681275600000|2023-04-12 05:00:00|||||||||36
1681275900000|2023-04-12 05:05:00|||||||||267
1681276200000|2023-04-12 05:10:00|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|659
1681276500000|2023-04-12 05:15:00|||||||||638
1681276800000|2023-04-12 05:20:00|11541.8|11537.8|11540.3|11536.3|11541.8|11537.8|11540.3|11536.3|578
1681277100000|2023-04-12 05:25:00|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|126
1681277400000|2023-04-12 05:30:00|||||||||227
1681277700000|2023-04-12 05:35:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|25
1681278000000|2023-04-12 05:40:00|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|62
1681278300000|2023-04-12 05:45:00|||||||||293
1681278600000|2023-04-12 05:50:00|||||||||227
1681278900000|2023-04-12 05:55:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|247
1681279200000|2023-04-12 06:00:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11540.3|11536.3|634
1681279500000|2023-04-12 06:05:00|11541.8|11537.8|11545|11541|11546.5|11542.5|11541.8|11537.8|723
1681279800000|2023-04-12 06:10:00|11543.4|11539.4|11545|11541|11545|11541|11543.4|11539.4|903
1681280100000|2023-04-12 06:15:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11545|11541|508
1681280400000|2023-04-12 06:20:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|326
1681280700000|2023-04-12 06:25:00|11545|11541|11549.7|11545.7|11551.2|11547.2|11543.4|11539.4|5677
1681281000000|2023-04-12 06:30:00|11548.1|11544.1|11548.1|11544.1|11549.7|11545.7|11546.5|11542.5|930
1681281300000|2023-04-12 06:35:00|11546.5|11542.5|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|687
1681281600000|2023-04-12 06:40:00|11545|11541|11545|11541|11546.5|11542.5|11545|11541|530
1681281900000|2023-04-12 06:45:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11543.4|11539.4|450
1681282200000|2023-04-12 06:50:00|11543.4|11539.4|11546.5|11542.5|11546.5|11542.5|11543.4|11539.4|1002
1681282500000|2023-04-12 06:55:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|1050
1681282800000|2023-04-12 07:00:00|11546.5|11542.5|11548.1|11544.1|11549.7|11545.7|11543.4|11539.4|1953
1681283100000|2023-04-12 07:05:00|11549.7|11545.7|11548.1|11544.1|11549.7|11545.7|11546.5|11542.5|1482
1681283400000|2023-04-12 07:10:00|11549.7|11545.7|11545|11541|11549.7|11545.7|11545|11541|805
1681283700000|2023-04-12 07:15:00|11543.4|11539.4|11545|11541|11545|11541|11543.4|11539.4|636
1681284000000|2023-04-12 07:20:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11545|11541|515
1681284300000|2023-04-12 07:25:00|11543.4|11539.4|11543.4|11539.4|11545|11541|11543.4|11539.4|450
1681284600000|2023-04-12 07:30:00|11541.8|11537.8|11541.8|11537.8|11543.4|11539.4|11541.8|11537.8|1853
1681284900000|2023-04-12 07:35:00|11543.4|11539.4|11540.3|11536.3|11543.4|11539.4|11540.3|11536.3|667
1681285200000|2023-04-12 07:40:00|11538.7|11534.7|11535.6|11531.6|11538.7|11534.7|11534|11530|4919
1681285500000|2023-04-12 07:45:00|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|11535.6|11531.6|1739
1681285800000|2023-04-12 07:50:00|11538.7|11534.7|11537.2|11533.2|11538.7|11534.7|11537.2|11533.2|1338
1681286100000|2023-04-12 07:55:00|11538.7|11534.7|11537.2|11533.2|11538.7|11534.7|11535.6|11531.6|1750
1681286400000|2023-04-12 08:00:00|11538.7|11534.7|11541.8|11537.8|11541.8|11537.8|11538.7|11534.7|2765
1681286700000|2023-04-12 08:05:00|11543.4|11539.4|11541.8|11537.8|11545|11541|11541.8|11537.8|1484
1681287000000|2023-04-12 08:10:00|11543.4|11539.4|11538.7|11534.7|11543.4|11539.4|11538.7|11534.7|981
1681287300000|2023-04-12 08:15:00|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|11538.7|11534.7|1098
1681287600000|2023-04-12 08:20:00|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|11540.3|11536.3|218
1681287900000|2023-04-12 08:25:00|11540.3|11536.3|11541.8|11537.8|11541.8|11537.8|11540.3|11536.3|648
1681288200000|2023-04-12 08:30:00|11540.3|11536.3|11540.3|11536.3|11541.8|11537.8|11540.3|11536.3|594
1681288500000|2023-04-12 08:35:00|11538.7|11534.7|11540.3|11536.3|11541.8|11537.8|11538.7|11534.7|648
1681288800000|2023-04-12 08:40:00|||||||||156
1681289100000|2023-04-12 08:45:00|11541.8|11537.8|11540.3|11536.3|11543.4|11539.4|11538.7|11534.7|985
1681289400000|2023-04-12 08:50:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|805
1681289700000|2023-04-12 08:55:00|11537.2|11533.2|11535.6|11531.6|11537.2|11533.2|11535.6|11531.6|820
1681290000000|2023-04-12 09:00:00|11534|11530|11535.6|11531.6|11535.6|11531.6|11534|11530|2186
1681290300000|2023-04-12 09:05:00|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|684
1681290600000|2023-04-12 09:10:00|11535.6|11531.6|11537.2|11533.2|11537.2|11533.2|11535.6|11531.6|1107
1681290900000|2023-04-12 09:15:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|1948
1681291200000|2023-04-12 09:20:00|11537.2|11533.2|11535.6|11531.6|11538.7|11534.7|11535.6|11531.6|1132
1681291500000|2023-04-12 09:25:00|11537.2|11533.2|11538.7|11534.7|11538.7|11534.7|11535.6|11531.6|539
1681291800000|2023-04-12 09:30:00|11537.2|11533.2|11537.2|11533.2|11538.7|11534.7|11535.6|11531.6|736
1681292100000|2023-04-12 09:35:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|419
1681292400000|2023-04-12 09:40:00|11537.2|11533.2|11534|11530|11537.2|11533.2|11534|11530|1003
1681292700000|2023-04-12 09:45:00|11532.5|11528.5|11530.9|11526.9|11532.5|11528.5|11530.9|11526.9|4476
1681293000000|2023-04-12 09:50:00|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|11530.9|11526.9|3637
1681293300000|2023-04-12 09:55:00|11530.9|11526.9|11529.3|11525.3|11532.5|11528.5|11529.3|11525.3|2925
1681293600000|2023-04-12 10:00:00|11527.8|11523.8|11529.3|11525.3|11530.9|11526.9|11527.8|11523.8|2309
1681293900000|2023-04-12 10:05:00|11527.8|11523.8|11529.3|11525.3|11529.3|11525.3|11527.8|11523.8|805
1681294200000|2023-04-12 10:10:00|11527.8|11523.8|11529.3|11525.3|11529.3|11525.3|11527.8|11523.8|862
1681294500000|2023-04-12 10:15:00|11527.8|11523.8|11529.3|11525.3|11529.3|11525.3|11527.8|11523.8|1383
1681294800000|2023-04-12 10:20:00|11527.8|11523.8|11529.3|11525.3|11529.3|11525.3|11527.8|11523.8|2251
1681295100000|2023-04-12 10:25:00|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|11529.3|11525.3|1380
1681295400000|2023-04-12 10:30:00|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|11530.9|11526.9|2267
1681295700000|2023-04-12 10:35:00|||||||||1274
1681296000000|2023-04-12 10:40:00|11530.9|11526.9|11527.8|11523.8|11530.9|11526.9|11527.8|11523.8|1010
1681296300000|2023-04-12 10:45:00|11526.2|11522.2|11529.3|11525.3|11530.9|11526.9|11526.2|11522.2|3278
1681296600000|2023-04-12 10:50:00|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|11529.3|11525.3|257
1681296900000|2023-04-12 10:55:00|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|11530.9|11526.9|2525
1681297200000|2023-04-12 11:00:00|11534|11530|11532.5|11528.5|11534|11530|11530.9|11526.9|1627
1681297500000|2023-04-12 11:05:00|11534|11530|11534|11530|11534|11530|11532.5|11528.5|388
1681297800000|2023-04-12 11:10:00|11535.6|11531.6|11540.3|11536.3|11540.3|11536.3|11535.6|11531.6|1658
1681298100000|2023-04-12 11:15:00|11541.8|11537.8|11543.4|11539.4|11545|11541|11540.3|11536.3|4512
1681298400000|2023-04-12 11:20:00|11545|11541|11541.8|11537.8|11545|11541|11541.8|11537.8|1907
1681298700000|2023-04-12 11:25:00|11543.4|11539.4|11540.3|11536.3|11543.4|11539.4|11540.3|11536.3|1962
1681299000000|2023-04-12 11:30:00|11538.7|11534.7|11543.4|11539.4|11545|11541|11538.7|11534.7|1727
1681299300000|2023-04-12 11:35:00|11541.8|11537.8|11541.8|11537.8|11543.4|11539.4|11541.8|11537.8|965
1681299600000|2023-04-12 11:40:00|11540.3|11536.3|11540.3|11536.3|11541.8|11537.8|11538.7|11534.7|1895
1681299900000|2023-04-12 11:45:00|11538.7|11534.7|11537.2|11533.2|11538.7|11534.7|11535.6|11531.6|1180
1681300200000|2023-04-12 11:50:00|11535.6|11531.6|11529.3|11525.3|11537.2|11533.2|11529.3|11525.3|1810
1681300500000|2023-04-12 11:55:00|11530.9|11526.9|11535.6|11531.6|11535.6|11531.6|11530.9|11526.9|3315
1681300800000|2023-04-12 12:00:00|11534|11530|11534|11530|11535.6|11531.6|11534|11530|3355
1681301100000|2023-04-12 12:05:00|11535.6|11531.6|11532.5|11528.5|11535.6|11531.6|11529.3|11525.3|1540
1681301400000|2023-04-12 12:10:00|11530.9|11526.9|11534|11530|11534|11530|11530.9|11526.9|2607
1681301700000|2023-04-12 12:15:00|11532.5|11528.5|11534|11530|11537.2|11533.2|11530.9|11526.9|6038
1681302000000|2023-04-12 12:20:00|11532.5|11528.5|11538.7|11534.7|11538.7|11534.7|11529.3|11525.3|7437
1681302300000|2023-04-12 12:25:00|11537.2|11533.2|11537.9|11533.9|11540.3|11536.3|11532.5|11528.5|5678
1681302600000|2023-04-12 12:30:00|11537.2|11533.2|11612.2|11608.2|11612.2|11608.2|11537.2|11533.2|16755
1681302900000|2023-04-12 12:35:00|11613.7|11609.7|11609|11605|11626.2|11622.2|11607.5|11603.5|20998
1681303200000|2023-04-12 12:40:00|11610.6|11606.6|11607.5|11603.5|11615.3|11611.3|11605.9|11601.9|14143
1681303500000|2023-04-12 12:45:00|11609|11605|11599.7|11595.7|11609|11605|11593.4|11589.4|11356
1681303800000|2023-04-12 12:50:00|11601.2|11597.2|11601.2|11597.2|11610.6|11606.6|11598.1|11594.1|12314
1681304100000|2023-04-12 12:55:00|11602.8|11598.8|11604.3|11600.3|11612.2|11608.2|11602.8|11598.8|8782
1681304400000|2023-04-12 13:00:00|11602.8|11598.8|11596.5|11592.5|11607.5|11603.5|11596.5|11592.5|7131
1681304700000|2023-04-12 13:05:00|11598.1|11594.1|11596.5|11592.5|11598.1|11594.1|11593.4|11589.4|5962
1681305000000|2023-04-12 13:10:00|11598.1|11594.1|11604.3|11600.3|11605.9|11601.9|11595|11591|6222
1681305300000|2023-04-12 13:15:00|11605.9|11601.9|11604.3|11600.3|11607.5|11603.5|11598.1|11594.1|10209
1681305600000|2023-04-12 13:20:00|11605.9|11601.9|11604.3|11600.3|11609|11605|11604.3|11600.3|3932
1681305900000|2023-04-12 13:25:00|11605.9|11601.9|11596.5|11592.5|11605.9|11601.9|11596.5|11592.5|10270
1681306200000|2023-04-12 13:30:00|11598.1|11594.1|11590.3|11586.3|11599.7|11595.7|11588.7|11584.7|11703
1681306500000|2023-04-12 13:35:00|11588.7|11584.7|11588.7|11584.7|11595|11591|11588.7|11584.7|11868
1681306800000|2023-04-12 13:40:00|11587.2|11583.2|11573.1|11569.1|11587.2|11583.2|11568.4|11564.4|20037
1681307100000|2023-04-12 13:45:00|11571.5|11567.5|11585.6|11581.6|11585.6|11581.6|11571.5|11567.5|12385
1681307400000|2023-04-12 13:50:00|11587.2|11583.2|11582.5|11578.5|11587.2|11583.2|11580.9|11576.9|6970
1681307700000|2023-04-12 13:55:00|11580.9|11576.9|11582.5|11578.5|11584|11580|11579.3|11575.3|7184
1681308000000|2023-04-12 14:00:00|11584|11580|11576.2|11572.2|11585.6|11581.6|11570|11566|6974
1681308300000|2023-04-12 14:05:00|11574.7|11570.7|11579.3|11575.3|11580.9|11576.9|11573.1|11569.1|3260
1681308600000|2023-04-12 14:10:00|11577.8|11573.8|11576.2|11572.2|11577.8|11573.8|11573.1|11569.1|4926
1681308900000|2023-04-12 14:15:00|11574.7|11570.7|11574.7|11570.7|11576.2|11572.2|11573.1|11569.1|3738
1681309200000|2023-04-12 14:20:00|11573.1|11569.1|11571.5|11567.5|11574.7|11570.7|11570|11566|3286
1681309500000|2023-04-12 14:25:00|11573.1|11569.1|11562.2|11558.2|11573.1|11569.1|11562.2|11558.2|9651
1681309800000|2023-04-12 14:30:00|11560.6|11556.6|11552.8|11548.8|11565.3|11561.3|11551.2|11547.2|7264
1681310100000|2023-04-12 14:35:00|11551.2|11547.2|11557.5|11553.5|11559|11555|11551.2|11547.2|9735
1681310400000|2023-04-12 14:40:00|11555.9|11551.9|11559|11555|11560.6|11556.6|11554.3|11550.3|7577
1681310700000|2023-04-12 14:45:00|11560.6|11556.6|11562.2|11558.2|11562.2|11558.2|11559|11555|2737
1681311000000|2023-04-12 14:50:00|11563.7|11559.7|11555.9|11551.9|11563.7|11559.7|11549.7|11545.7|11083
1681311300000|2023-04-12 14:55:00|11554.3|11550.3|11554.3|11550.3|11559|11555|11554.3|11550.3|5882
1681311600000|2023-04-12 15:00:00|11555.9|11551.9|11562.2|11558.2|11562.2|11558.2|11554.3|11550.3|6020
1681311900000|2023-04-12 15:05:00|11563.7|11559.7|11563.7|11559.7|11565.3|11561.3|11562.2|11558.2|6763
1681312200000|2023-04-12 15:10:00|11562.2|11558.2|11568.4|11564.4|11570|11566|11560.6|11556.6|4287
1681312500000|2023-04-12 15:15:00|11566.8|11562.8|11570|11566|11571.5|11567.5|11566.8|11562.8|3410
1681312800000|2023-04-12 15:20:00|11568.4|11564.4|11571.5|11567.5|11573.1|11569.1|11568.4|11564.4|3317
1681313100000|2023-04-12 15:25:00|11570|11566|11573.1|11569.1|11573.1|11569.1|11570|11566|4932
1681313400000|2023-04-12 15:30:00|11573.9|11569.9|11570|11566|11574.7|11570.7|11570|11566|1420
1681313700000|2023-04-12 15:35:00|11568.4|11564.4|11565.3|11561.3|11568.4|11564.4|11565.3|11561.3|3954
1681314000000|2023-04-12 15:40:00|11563.7|11559.7|11565.3|11561.3|11566.8|11562.8|11563.7|11559.7|1868
1681314300000|2023-04-12 15:45:00|11563.7|11559.7|11568.4|11564.4|11568.4|11564.4|11563.7|11559.7|2967
1681314600000|2023-04-12 15:50:00|11566.8|11562.8|11566.8|11562.8|11570|11566|11566.8|11562.8|5886
1681314900000|2023-04-12 15:55:00|11565.3|11561.3|11560.6|11556.6|11565.3|11561.3|11560.6|11556.6|3394
1681315200000|2023-04-12 16:00:00|11559|11555|11562.2|11558.2|11563.7|11559.7|11557.5|11553.5|5765
1681315500000|2023-04-12 16:05:00|11563.7|11559.7|11562.2|11558.2|11565.3|11561.3|11562.2|11558.2|1561
1681315800000|2023-04-12 16:10:00|11560.6|11556.6|11560.6|11556.6|11562.2|11558.2|11559|11555|744
1681316100000|2023-04-12 16:15:00|11562.2|11558.2|11562.2|11558.2|11563.7|11559.7|11562.2|11558.2|1208
1681316400000|2023-04-12 16:20:00|11563.7|11559.7|11559|11555|11563.7|11559.7|11559|11555|1620
1681316700000|2023-04-12 16:25:00|11560.6|11556.6|11557.5|11553.5|11560.6|11556.6|11557.5|11553.5|2825
1681317000000|2023-04-12 16:30:00|11559|11555|11557.5|11553.5|11559|11555|11557.5|11553.5|2059
1681317300000|2023-04-12 16:35:00|11559|11555|11559|11555|11559|11555|11557.5|11553.5|3216
1681317600000|2023-04-12 16:40:00|11557.5|11553.5|11554.3|11550.3|11557.5|11553.5|11554.3|11550.3|5642
1681317900000|2023-04-12 16:45:00|11552.8|11548.8|11557.5|11553.5|11560.6|11556.6|11552.8|11548.8|4932
1681318200000|2023-04-12 16:50:00|11555.9|11551.9|11552.8|11548.8|11557.5|11553.5|11552.8|11548.8|4257
1681318500000|2023-04-12 16:55:00|11554.3|11550.3|11557.5|11553.5|11557.5|11553.5|11552.8|11548.8|3783
1681318800000|2023-04-12 17:00:00|11559|11555|11540.3|11536.3|11559|11555|11533.3|11529.3|10581
1681319100000|2023-04-12 17:05:00|11541.8|11537.8|11546.5|11542.5|11546.5|11542.5|11540.3|11536.3|7424
1681319400000|2023-04-12 17:10:00|11545|11541|11545|11541|11548.1|11544.1|11545|11541|7390
1681319700000|2023-04-12 17:15:00|11546.5|11542.5|11549.7|11545.7|11549.7|11545.7|11546.5|11542.5|2781
1681320000000|2023-04-12 17:20:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|1253
1681320300000|2023-04-12 17:25:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|1602
1681320600000|2023-04-12 17:30:00|11549.7|11545.7|11551.2|11547.2|11551.2|11547.2|11548.1|11544.1|1809
1681320900000|2023-04-12 17:35:00|11552.8|11548.8|11551.2|11547.2|11552.8|11548.8|11549.7|11545.7|2329
1681321200000|2023-04-12 17:40:00|11549.7|11545.7|11552.8|11548.8|11552.8|11548.8|11549.7|11545.7|739
1681321500000|2023-04-12 17:45:00|11551.2|11547.2|11554.3|11550.3|11554.3|11550.3|11551.2|11547.2|1954
1681321800000|2023-04-12 17:50:00|11555.9|11551.9|11557.5|11553.5|11560.6|11556.6|11555.9|11551.9|5039
1681322100000|2023-04-12 17:55:00|11559|11555|11552.8|11548.8|11559|11555|11551.2|11547.2|4153
1681322400000|2023-04-12 18:00:00|11554.3|11550.3|11560.6|11556.6|11563.7|11559.7|11552|11548|6214
1681322700000|2023-04-12 18:05:00|11562.2|11558.2|11563.7|11559.7|11565.3|11561.3|11560.6|11556.6|3671
1681323000000|2023-04-12 18:10:00|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|11562.2|11558.2|3476
1681323300000|2023-04-12 18:15:00|11566.8|11562.8|11566.8|11562.8|11568.4|11564.4|11565.3|11561.3|2101
1681323600000|2023-04-12 18:20:00|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|1457
1681323900000|2023-04-12 18:25:00|11563.7|11559.7|11568.4|11564.4|11568.4|11564.4|11563.7|11559.7|3451
1681324200000|2023-04-12 18:30:00|11570|11566|11573.1|11569.1|11574.7|11570.7|11568.4|11564.4|5030
1681324500000|2023-04-12 18:35:00|11571.5|11567.5|11574.7|11570.7|11577.8|11573.8|11571.5|11567.5|5289
1681324800000|2023-04-12 18:40:00|11573.1|11569.1|11573.1|11569.1|11574.7|11570.7|11571.5|11567.5|1491
1681325100000|2023-04-12 18:45:00|11574.7|11570.7|11570|11566|11574.7|11570.7|11568.4|11564.4|1026
1681325400000|2023-04-12 18:50:00|11568.4|11564.4|11566.8|11562.8|11570|11566|11566.8|11562.8|1781
1681325700000|2023-04-12 18:55:00|11565.3|11561.3|11573.1|11569.1|11573.1|11569.1|11565.3|11561.3|6190
1681326000000|2023-04-12 19:00:00|11574.7|11570.7|11580.9|11576.9|11582.5|11578.5|11573.1|11569.1|6352
1681326300000|2023-04-12 19:05:00|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|11577.8|11573.8|3505
1681326600000|2023-04-12 19:10:00|11577.8|11573.8|11579.3|11575.3|11580.9|11576.9|11577.8|11573.8|1426
1681326900000|2023-04-12 19:15:00|11580.9|11576.9|11579.3|11575.3|11582.5|11578.5|11577.8|11573.8|3193
1681327200000|2023-04-12 19:20:00|11577.8|11573.8|11579.3|11575.3|11580.9|11576.9|11577.8|11573.8|1637
1681327500000|2023-04-12 19:25:00|11580.9|11576.9|11580.9|11576.9|11582.5|11578.5|11579.3|11575.3|2998
1681327800000|2023-04-12 19:30:00|11582.5|11578.5|11577.8|11573.8|11585.6|11581.6|11577.8|11573.8|5259
1681328100000|2023-04-12 19:35:00|11579.3|11575.3|11577.8|11573.8|11579.3|11575.3|11576.2|11572.2|2632
1681328400000|2023-04-12 19:40:00|11576.2|11572.2|11576.2|11572.2|11576.2|11572.2|11574.7|11570.7|937
1681328700000|2023-04-12 19:45:00|11574.7|11570.7|11571.5|11567.5|11574.7|11570.7|11571.5|11567.5|3694
1681329000000|2023-04-12 19:50:00|11573.1|11569.1|11576.2|11572.2|11576.2|11572.2|11573.1|11569.1|2213
1681329300000|2023-04-12 19:55:00|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|11574.7|11570.7|3519
1681329600000|2023-04-12 20:00:00|11579.3|11575.3|11580.9|11576.9|11582.5|11578.5|11577.8|11573.8|4249
1681329900000|2023-04-12 20:05:00|11582.5|11578.5|11579.3|11575.3|11582.5|11578.5|11579.3|11575.3|3167
1681330200000|2023-04-12 20:10:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11579.3|11575.3|810
1681330500000|2023-04-12 20:15:00|11579.3|11575.3|11580.9|11576.9|11580.9|11576.9|11579.3|11575.3|570
1681330800000|2023-04-12 20:20:00|11582.5|11578.5|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|3073
1681331100000|2023-04-12 20:25:00|11579.3|11575.3|11579.3|11575.3|11580.9|11576.9|11579.3|11575.3|749
1681331400000|2023-04-12 20:30:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|605
1681331700000|2023-04-12 20:35:00|||||||||454
1681332000000|2023-04-12 20:40:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|1369
1681332300000|2023-04-12 20:45:00|11580.9|11576.9|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|897
1681332600000|2023-04-12 20:50:00|11582.5|11578.5|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|1813
1681332900000|2023-04-12 20:55:00|11582.5|11578.5|11584|11580|11584|11580|11580.9|11576.9|2042
1681336800000|2023-04-12 22:00:00|11590.3|11586.3|11587.2|11583.2|11593.4|11589.4|11585.6|11581.6|803
1681337100000|2023-04-12 22:05:00|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|11587.2|11583.2|490
1681337400000|2023-04-12 22:10:00|11587.2|11583.2|11587.2|11583.2|11588.7|11584.7|11587.2|11583.2|773
1681337700000|2023-04-12 22:15:00|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|34
1681338000000|2023-04-12 22:20:00|11587.2|11583.2|11585.6|11581.6|11587.2|11583.2|11585.6|11581.6|456
1681338300000|2023-04-12 22:25:00|||||||||9
1681338600000|2023-04-12 22:30:00|11587.2|11583.2|11585.6|11581.6|11587.2|11583.2|11585.6|11581.6|948
1681338900000|2023-04-12 22:35:00|11584|11580|11584|11580|11585.6|11581.6|11584|11580|81
1681339200000|2023-04-12 22:40:00|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|436
1681339500000|2023-04-12 22:45:00|11584|11580|11582.5|11578.5|11584|11580|11582.5|11578.5|421
1681339800000|2023-04-12 22:50:00|11584|11580|11584|11580|11584|11580|11584|11580|35
1681340100000|2023-04-12 22:55:00|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|11584|11580|342
1681340400000|2023-04-12 23:00:00|11587.2|11583.2|11587.2|11583.2|11588.7|11584.7|11587.2|11583.2|919
1681340700000|2023-04-12 23:05:00|11588.7|11584.7|11587.2|11583.2|11588.7|11584.7|11587.2|11583.2|538
1681341000000|2023-04-12 23:10:00|11588.7|11584.7|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|1260
1681341300000|2023-04-12 23:15:00|11591.8|11587.8|11591.8|11587.8|11591.8|11587.8|11591.8|11587.8|236
1681341600000|2023-04-12 23:20:00|11590.3|11586.3|11591.8|11587.8|11591.8|11587.8|11590.3|11586.3|582
1681341900000|2023-04-12 23:25:00|||||||||551
1681342200000|2023-04-12 23:30:00|11593.4|11589.4|11593.4|11589.4|11593.4|11589.4|11591.8|11587.8|894
1681342500000|2023-04-12 23:35:00|11595|11591|11593.4|11589.4|11595|11591|11591.8|11587.8|1838
1681342800000|2023-04-12 23:40:00|11591.8|11587.8|11593.4|11589.4|11593.4|11589.4|11591.8|11587.8|126
1681343100000|2023-04-12 23:45:00|11591.8|11587.8|11593.4|11589.4|11593.4|11589.4|11591.8|11587.8|569
1681343400000|2023-04-12 23:50:00|11591.8|11587.8|11591.8|11587.8|11593.4|11589.4|11591.8|11587.8|860
1681343700000|2023-04-12 23:55:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|430
1681344000000|2023-04-13 00:00:00|11591.8|11587.8|11590.3|11586.3|11591.8|11587.8|11590.3|11586.3|440
1681344300000|2023-04-13 00:05:00|11588.7|11584.7|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|539
1681344600000|2023-04-13 00:10:00|11588.7|11584.7|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|89
1681344900000|2023-04-13 00:15:00|11588.7|11584.7|11587.2|11583.2|11590.3|11586.3|11587.2|11583.2|573
1681345200000|2023-04-13 00:20:00|11585.6|11581.6|11587.2|11583.2|11587.2|11583.2|11585.6|11581.6|1476
1681345500000|2023-04-13 00:25:00|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|195
1681345800000|2023-04-13 00:30:00|11587.2|11583.2|11587.2|11583.2|11588.7|11584.7|11587.2|11583.2|421
1681346100000|2023-04-13 00:35:00|11588.7|11584.7|11587.2|11583.2|11588.7|11584.7|11587.2|11583.2|374
1681346400000|2023-04-13 00:40:00|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|280
1681346700000|2023-04-13 00:45:00|11584|11580|11584|11580|11585.6|11581.6|11584|11580|734
1681347000000|2023-04-13 00:50:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|1252
1681347300000|2023-04-13 00:55:00|11580.9|11576.9|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|1014
1681347600000|2023-04-13 01:00:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|204
1681347900000|2023-04-13 01:05:00|||||||||26
1681348200000|2023-04-13 01:10:00|11584|11580|11585.6|11581.6|11585.6|11581.6|11584|11580|667
1681348500000|2023-04-13 01:15:00|11584|11580|11585.6|11581.6|11585.6|11581.6|11584|11580|155
1681348800000|2023-04-13 01:20:00|11584|11580|11584|11580|11585.6|11581.6|11584|11580|328
1681349100000|2023-04-13 01:25:00|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|11584|11580|474
1681349400000|2023-04-13 01:30:00|11584|11580|11582.5|11578.5|11584|11580|11580.9|11576.9|705
1681349700000|2023-04-13 01:35:00|11580.9|11576.9|11579.3|11575.3|11582.5|11578.5|11579.3|11575.3|2159
1681350000000|2023-04-13 01:40:00|11577.8|11573.8|11579.3|11575.3|11580.9|11576.9|11577.8|11573.8|1075
1681350300000|2023-04-13 01:45:00|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|681
1681350600000|2023-04-13 01:50:00|11576.2|11572.2|11577.8|11573.8|11577.8|11573.8|11576.2|11572.2|648
1681350900000|2023-04-13 01:55:00|11576.2|11572.2|11579.3|11575.3|11579.3|11575.3|11576.2|11572.2|2476
1681351200000|2023-04-13 02:00:00|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|161
1681351500000|2023-04-13 02:05:00|11576.2|11572.2|11576.2|11572.2|11576.2|11572.2|11576.2|11572.2|117
1681351800000|2023-04-13 02:10:00|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|197
1681352100000|2023-04-13 02:15:00|11577|11573|11571.5|11567.5|11577|11573|11571.5|11567.5|1239
1681352400000|2023-04-13 02:20:00|11570|11566|11571.5|11567.5|11573.1|11569.1|11570|11566|330
1681352700000|2023-04-13 02:25:00|11573.1|11569.1|11573.1|11569.1|11573.1|11569.1|11571.5|11567.5|262
1681353000000|2023-04-13 02:30:00|11574.7|11570.7|11573.1|11569.1|11574.7|11570.7|11573.1|11569.1|165
1681353300000|2023-04-13 02:35:00|11574.7|11570.7|11574.7|11570.7|11574.7|11570.7|11574.7|11570.7|873
1681353600000|2023-04-13 02:40:00|11573.1|11569.1|11574.7|11570.7|11574.7|11570.7|11573.1|11569.1|363
1681353900000|2023-04-13 02:45:00|11573.1|11569.1|11574.7|11570.7|11574.7|11570.7|11573.1|11569.1|101
1681354200000|2023-04-13 02:50:00|||||||||70
1681354500000|2023-04-13 02:55:00|||||||||18
1681354800000|2023-04-13 03:00:00|||||||||24
1681355100000|2023-04-13 03:05:00|11576.2|11572.2|11574.7|11570.7|11576.2|11572.2|11574.7|11570.7|151
1681355400000|2023-04-13 03:10:00|11576.2|11572.2|11574.7|11570.7|11576.2|11572.2|11574.7|11570.7|112
1681355700000|2023-04-13 03:15:00|11576.2|11572.2|11576.2|11572.2|11576.2|11572.2|11576.2|11572.2|56
1681356000000|2023-04-13 03:20:00|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|127
1681356300000|2023-04-13 03:25:00|||||||||214
1681356600000|2023-04-13 03:30:00|11579.3|11575.3|11577.8|11573.8|11579.3|11575.3|11577.8|11573.8|125
1681356900000|2023-04-13 03:35:00|11579.3|11575.3|11577.8|11573.8|11579.3|11575.3|11577.8|11573.8|235
1681357200000|2023-04-13 03:40:00|||||||||26
1681357500000|2023-04-13 03:45:00|11576.2|11572.2|11576.2|11572.2|11577.8|11573.8|11576.2|11572.2|76
1681357800000|2023-04-13 03:50:00|11574.7|11570.7|11576.2|11572.2|11576.2|11572.2|11574.7|11570.7|143
1681358100000|2023-04-13 03:55:00|11574.7|11570.7|11576.2|11572.2|11576.2|11572.2|11574.7|11570.7|511
1681358400000|2023-04-13 04:00:00|||||||||17
1681358700000|2023-04-13 04:05:00|||||||||43
1681359000000|2023-04-13 04:10:00|||||||||116
1681359300000|2023-04-13 04:15:00|||||||||15
1681359600000|2023-04-13 04:20:00|||||||||21
1681359900000|2023-04-13 04:25:00|11574.7|11570.7|11574.7|11570.7|11574.7|11570.7|11574.7|11570.7|333
1681360200000|2023-04-13 04:30:00|11573.1|11569.1|11573.1|11569.1|11573.1|11569.1|11573.1|11569.1|91
1681360500000|2023-04-13 04:35:00|||||||||634
1681360800000|2023-04-13 04:40:00|11574.7|11570.7|11573.1|11569.1|11574.7|11570.7|11573.1|11569.1|493
1681361100000|2023-04-13 04:45:00|11574.7|11570.7|11574.7|11570.7|11574.7|11570.7|11574.7|11570.7|71
1681361400000|2023-04-13 04:50:00|11573.1|11569.1|11574.7|11570.7|11574.7|11570.7|11573.1|11569.1|84
1681361700000|2023-04-13 04:55:00|11573.1|11569.1|11573.1|11569.1|11574.7|11570.7|11573.1|11569.1|167
1681362000000|2023-04-13 05:00:00|11574.7|11570.7|11574.7|11570.7|11574.7|11570.7|11573.1|11569.1|107
1681362300000|2023-04-13 05:05:00|11576.2|11572.2|11574.7|11570.7|11576.2|11572.2|11574.7|11570.7|1300
1681362600000|2023-04-13 05:10:00|||||||||23
1681362900000|2023-04-13 05:15:00|||||||||30
1681363200000|2023-04-13 05:20:00|11573.1|11569.1|11573.1|11569.1|11573.1|11569.1|11573.1|11569.1|177
1681363500000|2023-04-13 05:25:00|11574.7|11570.7|11574.7|11570.7|11574.7|11570.7|11573.1|11569.1|381
1681363800000|2023-04-13 05:30:00|11576.2|11572.2|11574.7|11570.7|11576.2|11572.2|11574.7|11570.7|1007
1681364100000|2023-04-13 05:35:00|||||||||127
1681364400000|2023-04-13 05:40:00|||||||||25
1681364700000|2023-04-13 05:45:00|||||||||327
1681365000000|2023-04-13 05:50:00|||||||||51
1681365300000|2023-04-13 05:55:00|||||||||186
1681365600000|2023-04-13 06:00:00|11576.2|11572.2|11574.7|11570.7|11576.2|11572.2|11571.5|11567.5|1501
1681365900000|2023-04-13 06:05:00|11576.2|11572.2|11577.8|11573.8|11577.8|11573.8|11576.2|11572.2|1194
1681366200000|2023-04-13 06:10:00|11576.2|11572.2|11579.3|11575.3|11579.3|11575.3|11576.2|11572.2|889
1681366500000|2023-04-13 06:15:00|11577.8|11573.8|11582.5|11578.5|11582.5|11578.5|11577.8|11573.8|1292
1681366800000|2023-04-13 06:20:00|11580.9|11576.9|11584|11580|11584|11580|11580.9|11576.9|1386
1681367100000|2023-04-13 06:25:00|11582.5|11578.5|11584|11580|11584|11580|11582.5|11578.5|691
1681367400000|2023-04-13 06:30:00|11582.5|11578.5|11582.5|11578.5|11584|11580|11580.9|11576.9|1401
1681367700000|2023-04-13 06:35:00|11580.9|11576.9|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|731
1681368000000|2023-04-13 06:40:00|||||||||274
1681368300000|2023-04-13 06:45:00|11584|11580|11585.6|11581.6|11585.6|11581.6|11584|11580|862
1681368600000|2023-04-13 06:50:00|11584|11580|11585.6|11581.6|11585.6|11581.6|11584|11580|1394
1681368900000|2023-04-13 06:55:00|11587.2|11583.2|11587.2|11583.2|11588.7|11584.7|11585.6|11581.6|2433
1681369200000|2023-04-13 07:00:00|11588.7|11584.7|11587.2|11583.2|11590.3|11586.3|11585.6|11581.6|1836
1681369500000|2023-04-13 07:05:00|11585.6|11581.6|11585.6|11581.6|11587.2|11583.2|11585.6|11581.6|894
1681369800000|2023-04-13 07:10:00|11587.2|11583.2|11582.5|11578.5|11587.2|11583.2|11582.5|11578.5|1946
1681370100000|2023-04-13 07:15:00|11584|11580|11582.5|11578.5|11584|11580|11582.5|11578.5|1750
1681370400000|2023-04-13 07:20:00|11584|11580|11588.7|11584.7|11590.3|11586.3|11584|11580|1312
1681370700000|2023-04-13 07:25:00|11587.2|11583.2|11590.3|11586.3|11591.8|11587.8|11587.2|11583.2|1063
1681371000000|2023-04-13 07:30:00|11588.7|11584.7|11588.7|11584.7|11590.3|11586.3|11587.2|11583.2|2022
1681371300000|2023-04-13 07:35:00|11590.3|11586.3|11587.2|11583.2|11590.3|11586.3|11585.6|11581.6|1035
1681371600000|2023-04-13 07:40:00|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|11587.2|11583.2|524
1681371900000|2023-04-13 07:45:00|11587.2|11583.2|11585.6|11581.6|11588.7|11584.7|11585.6|11581.6|509
1681372200000|2023-04-13 07:50:00|11587.2|11583.2|11584|11580|11587.2|11583.2|11584|11580|1998
1681372500000|2023-04-13 07:55:00|11585.6|11581.6|11582.5|11578.5|11585.6|11581.6|11582.5|11578.5|1590
1681372800000|2023-04-13 08:00:00|11580.9|11576.9|11579.3|11575.3|11582.5|11578.5|11579.3|11575.3|1425
1681373100000|2023-04-13 08:05:00|11580.9|11576.9|11582.5|11578.5|11582.5|11578.5|11579.3|11575.3|1773
1681373400000|2023-04-13 08:10:00|11584|11580|11582.5|11578.5|11584|11580|11582.5|11578.5|1828
1681373700000|2023-04-13 08:15:00|11580.9|11576.9|11579.3|11575.3|11580.9|11576.9|11579.3|11575.3|1639
1681374000000|2023-04-13 08:20:00|11577.8|11573.8|11579.3|11575.3|11579.3|11575.3|11576.2|11572.2|613
1681374300000|2023-04-13 08:25:00|11577.8|11573.8|11577.8|11573.8|11579.3|11575.3|11576.2|11572.2|1423
1681374600000|2023-04-13 08:30:00|11576.2|11572.2|11577.8|11573.8|11577.8|11573.8|11576.2|11572.2|849
1681374900000|2023-04-13 08:35:00|11576.2|11572.2|11573.1|11569.1|11576.2|11572.2|11573.1|11569.1|1165
1681375200000|2023-04-13 08:40:00|11571.5|11567.5|11571.5|11567.5|11573.1|11569.1|11571.5|11567.5|970
1681375500000|2023-04-13 08:45:00|11573.1|11569.1|11570|11566|11573.1|11569.1|11570|11566|1385
1681375800000|2023-04-13 08:50:00|11571.5|11567.5|11570|11566|11571.5|11567.5|11570|11566|953
1681376100000|2023-04-13 08:55:00|11568.4|11564.4|11566.8|11562.8|11570|11566|11566.8|11562.8|2746
1681376400000|2023-04-13 09:00:00|11565.3|11561.3|11568.4|11564.4|11568.4|11564.4|11565.3|11561.3|2427
1681376700000|2023-04-13 09:05:00|11566.8|11562.8|11566.8|11562.8|11568.4|11564.4|11566.8|11562.8|1423
1681377000000|2023-04-13 09:10:00|11568.4|11564.4|11568.4|11564.4|11570|11566|11566.8|11562.8|788
1681377300000|2023-04-13 09:15:00|11570|11566|11568.4|11564.4|11570|11566|11568.4|11564.4|1008
1681377600000|2023-04-13 09:20:00|11566.8|11562.8|11568.4|11564.4|11568.4|11564.4|11566.8|11562.8|2165
1681377900000|2023-04-13 09:25:00|11570|11566|11570|11566|11570|11566|11568.4|11564.4|1005
1681378200000|2023-04-13 09:30:00|11568.4|11564.4|11570|11566|11570|11566|11568.4|11564.4|1722
1681378500000|2023-04-13 09:35:00|11568.4|11564.4|11566.8|11562.8|11570|11566|11566.8|11562.8|404
1681378800000|2023-04-13 09:40:00|11568.4|11564.4|11570|11566|11570|11566|11566.8|11562.8|930
1681379100000|2023-04-13 09:45:00|11569.2|11565.2|11570|11566|11570|11566|11568.4|11564.4|1062
1681379400000|2023-04-13 09:50:00|11571.5|11567.5|11570|11566|11571.5|11567.5|11570|11566|1049
1681379700000|2023-04-13 09:55:00|11568.4|11564.4|11570|11566|11570|11566|11568.4|11564.4|1117
1681380000000|2023-04-13 10:00:00|11568.4|11564.4|11570|11566|11570|11566|11568.4|11564.4|261
1681380300000|2023-04-13 10:05:00|11568.4|11564.4|11573.1|11569.1|11573.1|11569.1|11568.4|11564.4|1269
1681380600000|2023-04-13 10:10:00|11571.5|11567.5|11571.5|11567.5|11571.5|11567.5|11571.5|11567.5|800
1681380900000|2023-04-13 10:15:00|11570|11566|11568.4|11564.4|11570|11566|11568.4|11564.4|1637
1681381200000|2023-04-13 10:20:00|11570|11566|11565.3|11561.3|11570|11566|11565.3|11561.3|418
1681381500000|2023-04-13 10:25:00|11566.8|11562.8|11566.8|11562.8|11566.8|11562.8|11565.3|11561.3|1459
1681381800000|2023-04-13 10:30:00|11565.3|11561.3|11563.7|11559.7|11565.3|11561.3|11563.7|11559.7|2005
1681382100000|2023-04-13 10:35:00|11565.3|11561.3|11560.6|11556.6|11565.3|11561.3|11560.6|11556.6|1417
1681382400000|2023-04-13 10:40:00|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|1696
1681382700000|2023-04-13 10:45:00|11560.6|11556.6|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|613
1681383000000|2023-04-13 10:50:00|11563.7|11559.7|11562.2|11558.2|11563.7|11559.7|11562.2|11558.2|553
1681383300000|2023-04-13 10:55:00|11563.7|11559.7|11565.3|11561.3|11565.3|11561.3|11562.2|11558.2|773
1681383600000|2023-04-13 11:00:00|11563.7|11559.7|11565.3|11561.3|11566.8|11562.8|11563.7|11559.7|1572
1681383900000|2023-04-13 11:05:00|11566.8|11562.8|11566.8|11562.8|11568.4|11564.4|11566.8|11562.8|3084
1681384200000|2023-04-13 11:10:00|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|11563.7|11559.7|927
1681384500000|2023-04-13 11:15:00|11566.8|11562.8|11568.4|11564.4|11568.4|11564.4|11565.3|11561.3|1602
1681384800000|2023-04-13 11:20:00|11570|11566|11568.4|11564.4|11570|11566|11566.8|11562.8|1483
1681385100000|2023-04-13 11:25:00|11566.8|11562.8|11568.4|11564.4|11570|11566|11566.8|11562.8|1925
1681385400000|2023-04-13 11:30:00|11566.8|11562.8|11566.8|11562.8|11568.4|11564.4|11566.8|11562.8|1534
1681385700000|2023-04-13 11:35:00|11568.4|11564.4|11563.7|11559.7|11568.4|11564.4|11563.7|11559.7|1968
1681386000000|2023-04-13 11:40:00|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|1545
1681386300000|2023-04-13 11:45:00|11563.7|11559.7|11560.6|11556.6|11563.7|11559.7|11560.6|11556.6|1995
1681386600000|2023-04-13 11:50:00|11562.2|11558.2|11562.2|11558.2|11563.7|11559.7|11562.2|11558.2|1464
1681386900000|2023-04-13 11:55:00|11560.6|11556.6|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|1919
1681387200000|2023-04-13 12:00:00|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|11557.5|11553.5|3693
1681387500000|2023-04-13 12:05:00|11562.2|11558.2|11560.6|11556.6|11562.2|11558.2|11560.6|11556.6|1686
1681387800000|2023-04-13 12:10:00|11562.2|11558.2|11555.9|11551.9|11562.2|11558.2|11555.9|11551.9|4962
1681388100000|2023-04-13 12:15:00|11557.5|11553.5|11562.2|11558.2|11562.2|11558.2|11557.5|11553.5|3217
1681388400000|2023-04-13 12:20:00|11563.7|11559.7|11565.3|11561.3|11568.4|11564.4|11562.2|11558.2|7371
1681388700000|2023-04-13 12:25:00|11563.7|11559.7|11566.1|11562.1|11570|11566|11561.4|11557.4|5256
1681389000000|2023-04-13 12:30:00|11582.5|11578.5|11577.8|11573.8|11594.2|11590.2|11573.1|11569.1|20147
1681389300000|2023-04-13 12:35:00|11579.3|11575.3|11579.3|11575.3|11582.5|11578.5|11571.5|11567.5|6802
1681389600000|2023-04-13 12:40:00|11580.9|11576.9|11585.6|11581.6|11587.2|11583.2|11579.3|11575.3|5765
1681389900000|2023-04-13 12:45:00|11587.2|11583.2|11593.4|11589.4|11595|11591|11585.6|11581.6|6017
1681390200000|2023-04-13 12:50:00|11591.8|11587.8|11596.5|11592.5|11598.1|11594.1|11591.8|11587.8|6546
1681390500000|2023-04-13 12:55:00|11598.1|11594.1|11598.1|11594.1|11599.7|11595.7|11595|11591|5392
1681390800000|2023-04-13 13:00:00|11599.7|11595.7|11601.2|11597.2|11607.5|11603.5|11599.7|11595.7|7462
1681391100000|2023-04-13 13:05:00|11599.7|11595.7|11595|11591|11602.8|11598.8|11595|11591|4401
1681391400000|2023-04-13 13:10:00|11593.4|11589.4|11601.2|11597.2|11604.3|11600.3|11593.4|11589.4|6197
1681391700000|2023-04-13 13:15:00|11599.7|11595.7|11598.1|11594.1|11602.8|11598.8|11598.1|11594.1|5138
1681392000000|2023-04-13 13:20:00|11599.7|11595.7|11596.5|11592.5|11601.2|11597.2|11596.5|11592.5|3282
1681392300000|2023-04-13 13:25:00|11595|11591|11595|11591|11596.5|11592.5|11593.4|11589.4|3652
1681392600000|2023-04-13 13:30:00|11593.4|11589.4|11596.5|11592.5|11598.1|11594.1|11591.8|11587.8|4912
1681392900000|2023-04-13 13:35:00|11598.1|11594.1|11607.5|11603.5|11607.5|11603.5|11596.5|11592.5|6734
1681393200000|2023-04-13 13:40:00|11606.7|11602.7|11604.3|11600.3|11607.5|11603.5|11602.8|11598.8|4303
1681393500000|2023-04-13 13:45:00|11605.1|11601.1|11610.6|11606.6|11610.6|11606.6|11604.3|11600.3|7719
1681393800000|2023-04-13 13:50:00|11609|11605|11601.2|11597.2|11610.6|11606.6|11601.2|11597.2|4959
1681394100000|2023-04-13 13:55:00|11599.7|11595.7|11604.3|11600.3|11604.3|11600.3|11599.7|11595.7|2898
1681394400000|2023-04-13 14:00:00|11602.8|11598.8|11598.1|11594.1|11604.3|11600.3|11598.1|11594.1|1966
1681394700000|2023-04-13 14:05:00|11596.5|11592.5|11595|11591|11599.7|11595.7|11595|11591|4029
1681395000000|2023-04-13 14:10:00|11593.4|11589.4|11590.3|11586.3|11595|11591|11590.3|11586.3|4090
1681395300000|2023-04-13 14:15:00|11588.7|11584.7|11590.3|11586.3|11593.4|11589.4|11588.7|11584.7|4754
1681395600000|2023-04-13 14:20:00|11588.7|11584.7|11588.7|11584.7|11591.8|11587.8|11588.7|11584.7|2236
1681395900000|2023-04-13 14:25:00|11587.2|11583.2|11585.6|11581.6|11588.7|11584.7|11585.6|11581.6|11541
1681396200000|2023-04-13 14:30:00|11584|11580|11585.6|11581.6|11587.2|11583.2|11584|11580|12163
1681396500000|2023-04-13 14:35:00|11584|11580|11580.9|11576.9|11584|11580|11579.3|11575.3|4355
1681396800000|2023-04-13 14:40:00|11581.7|11577.7|11580.9|11576.9|11585.6|11581.6|11580.9|11576.9|4766
1681397100000|2023-04-13 14:45:00|11579.3|11575.3|11580.9|11576.9|11584|11580|11579.3|11575.3|1970
1681397400000|2023-04-13 14:50:00|11582.5|11578.5|11577.8|11573.8|11582.5|11578.5|11576.2|11572.2|6480
1681397700000|2023-04-13 14:55:00|11576.2|11572.2|11571.5|11567.5|11576.2|11572.2|11571.5|11567.5|2822
1681398000000|2023-04-13 15:00:00|11573.1|11569.1|11573.1|11569.1|11573.1|11569.1|11571.5|11567.5|3606
1681398300000|2023-04-13 15:05:00|11574.7|11570.7|11574.7|11570.7|11576.2|11572.2|11574.7|11570.7|3869
1681398600000|2023-04-13 15:10:00|11576.2|11572.2|11577.8|11573.8|11577.8|11573.8|11574.7|11570.7|3794
1681398900000|2023-04-13 15:15:00|11579.3|11575.3|11580.9|11576.9|11582.5|11578.5|11577.8|11573.8|4061
1681399200000|2023-04-13 15:20:00|11579.3|11575.3|11574.7|11570.7|11579.3|11575.3|11574.7|11570.7|7700
1681399500000|2023-04-13 15:25:00|11573.1|11569.1|11571.5|11567.5|11573.1|11569.1|11571.5|11567.5|1328
1681399800000|2023-04-13 15:30:00|11573.1|11569.1|11573.1|11569.1|11573.1|11569.1|11571.5|11567.5|3946
1681400100000|2023-04-13 15:35:00|11571.5|11567.5|11571.5|11567.5|11574.7|11570.7|11571.5|11567.5|2042
1681400400000|2023-04-13 15:40:00|11573.1|11569.1|11574.7|11570.7|11576.2|11572.2|11573.1|11569.1|1640
1681400700000|2023-04-13 15:45:00|11576.2|11572.2|11576.2|11572.2|11577.8|11573.8|11573.1|11569.1|2909
1681401000000|2023-04-13 15:50:00|11575.4|11571.4|11576.2|11572.2|11576.2|11572.2|11573.1|11569.1|1771
1681401300000|2023-04-13 15:55:00|11575.4|11571.4|11571.5|11567.5|11575.4|11571.4|11571.5|11567.5|915
1681401600000|2023-04-13 16:00:00|11573.1|11569.1|11574.7|11570.7|11574.7|11570.7|11571.5|11567.5|1665
1681401900000|2023-04-13 16:05:00|11573.1|11569.1|11571.5|11567.5|11574.7|11570.7|11571.5|11567.5|1327
1681402200000|2023-04-13 16:10:00|11573.1|11569.1|11571.5|11567.5|11573.1|11569.1|11571.5|11567.5|1980
1681402500000|2023-04-13 16:15:00|11570|11566|11571.5|11567.5|11571.5|11567.5|11570|11566|1729
1681402800000|2023-04-13 16:20:00|11573.1|11569.1|11573.1|11569.1|11573.1|11569.1|11570|11566|1958
1681403100000|2023-04-13 16:25:00|11571.5|11567.5|11574.7|11570.7|11574.7|11570.7|11571.5|11567.5|1546
1681403400000|2023-04-13 16:30:00|11573.1|11569.1|11574.7|11570.7|11574.7|11570.7|11573.1|11569.1|636
1681403700000|2023-04-13 16:35:00|11573.1|11569.1|11577.8|11573.8|11577.8|11573.8|11573.1|11569.1|5150
1681404000000|2023-04-13 16:40:00|11576.2|11572.2|11576.2|11572.2|11577.8|11573.8|11574.7|11570.7|1593
1681404300000|2023-04-13 16:45:00|11574.7|11570.7|11574.7|11570.7|11576.2|11572.2|11574.7|11570.7|1166
1681404600000|2023-04-13 16:50:00|11576.2|11572.2|11574.7|11570.7|11576.2|11572.2|11574.7|11570.7|1503
1681404900000|2023-04-13 16:55:00|11576.2|11572.2|11576.2|11572.2|11576.2|11572.2|11574.7|11570.7|2372
1681405200000|2023-04-13 17:00:00|11577|11573|11579.3|11575.3|11579.3|11575.3|11573.1|11569.1|3680
1681405500000|2023-04-13 17:05:00|11577.8|11573.8|11579.3|11575.3|11579.3|11575.3|11576.2|11572.2|3520
1681405800000|2023-04-13 17:10:00|11580.9|11576.9|11577.8|11573.8|11582.5|11578.5|11577.8|11573.8|3456
1681406100000|2023-04-13 17:15:00|11576.2|11572.2|11573.1|11569.1|11576.2|11572.2|11573.1|11569.1|1936
1681406400000|2023-04-13 17:20:00|11574.7|11570.7|11573.1|11569.1|11576.2|11572.2|11573.1|11569.1|546
1681406700000|2023-04-13 17:25:00|11571.5|11567.5|11568.4|11564.4|11573.1|11569.1|11568.4|11564.4|1239
1681407000000|2023-04-13 17:30:00|11570|11566|11568.4|11564.4|11570|11566|11568.4|11564.4|1381
1681407300000|2023-04-13 17:35:00|11570|11566|11571.5|11567.5|11573.1|11569.1|11568.4|11564.4|1135
1681407600000|2023-04-13 17:40:00|11573.1|11569.1|11571.5|11567.5|11573.1|11569.1|11571.5|11567.5|1300
1681407900000|2023-04-13 17:45:00|11573.1|11569.1|11571.5|11567.5|11573.1|11569.1|11571.5|11567.5|471
1681408200000|2023-04-13 17:50:00|11570|11566|11571.5|11567.5|11571.5|11567.5|11570|11566|1754
1681408500000|2023-04-13 17:55:00|11570|11566|11570|11566|11570|11566|11570|11566|1680
1681408800000|2023-04-13 18:00:00|11568.4|11564.4|11565.3|11561.3|11568.4|11564.4|11563.7|11559.7|2308
1681409100000|2023-04-13 18:05:00|11566.8|11562.8|11565.3|11561.3|11568.4|11564.4|11563.7|11559.7|1898
1681409400000|2023-04-13 18:10:00|11563.7|11559.7|11562.2|11558.2|11563.7|11559.7|11562.2|11558.2|1960
1681409700000|2023-04-13 18:15:00|11560.6|11556.6|11555.9|11551.9|11560.6|11556.6|11555.9|11551.9|3831
1681410000000|2023-04-13 18:20:00|11554.3|11550.3|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|2350
1681410300000|2023-04-13 18:25:00|11551.2|11547.2|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|3943
1681410600000|2023-04-13 18:30:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|2897
1681410900000|2023-04-13 18:35:00|11546.5|11542.5|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|2452
1681411200000|2023-04-13 18:40:00|11545|11541|11543.4|11539.4|11546.5|11542.5|11543.4|11539.4|6310
1681411500000|2023-04-13 18:45:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|2696
1681411800000|2023-04-13 18:50:00|11545|11541|11543.4|11539.4|11546.5|11542.5|11543.4|11539.4|7422
1681412100000|2023-04-13 18:55:00|11545|11541|11548.1|11544.1|11548.1|11544.1|11543.4|11539.4|7051
1681412400000|2023-04-13 19:00:00|11549.7|11545.7|11551.2|11547.2|11551.2|11547.2|11546.5|11542.5|7295
1681412700000|2023-04-13 19:05:00|11549.7|11545.7|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|940
1681413000000|2023-04-13 19:10:00|11548.1|11544.1|11548.1|11544.1|11549.7|11545.7|11546.5|11542.5|3002
1681413300000|2023-04-13 19:15:00|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|11548.1|11544.1|1300
1681413600000|2023-04-13 19:20:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|1535
1681413900000|2023-04-13 19:25:00|11549.7|11545.7|11548.1|11544.1|11549.7|11545.7|11548.1|11544.1|2206
1681414200000|2023-04-13 19:30:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|5323
1681414500000|2023-04-13 19:35:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|1081
1681414800000|2023-04-13 19:40:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|1050
1681415100000|2023-04-13 19:45:00|11549.7|11545.7|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|4829
1681415400000|2023-04-13 19:50:00|11551.2|11547.2|11549.7|11545.7|11551.2|11547.2|11548.1|11544.1|1491
1681415700000|2023-04-13 19:55:00|11551.2|11547.2|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|6178
1681416000000|2023-04-13 20:00:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|3615
1681416300000|2023-04-13 20:05:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|1050
1681416600000|2023-04-13 20:10:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|1344
1681416900000|2023-04-13 20:15:00|11554.3|11550.3|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|650
1681417200000|2023-04-13 20:20:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|708
1681417500000|2023-04-13 20:25:00|11552.8|11548.8|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|1284
1681417800000|2023-04-13 20:30:00|11554.3|11550.3|11552.8|11548.8|11554.3|11550.3|11551.2|11547.2|1037
1681418100000|2023-04-13 20:35:00|11551.2|11547.2|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|1098
1681418400000|2023-04-13 20:40:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|811
1681418700000|2023-04-13 20:45:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|1206
1681419000000|2023-04-13 20:50:00|11552.8|11548.8|11552.8|11548.8|11554.3|11550.3|11551.2|11547.2|4566
1681419300000|2023-04-13 20:55:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|763
1681423200000|2023-04-13 22:00:00|11552.8|11548.8|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|319
1681423500000|2023-04-13 22:05:00|11552.8|11548.8|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|1243
1681423800000|2023-04-13 22:10:00|||||||||15
1681424100000|2023-04-13 22:15:00|||||||||309
1681424400000|2023-04-13 22:20:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|150
1681424700000|2023-04-13 22:25:00|||||||||14
1681425000000|2023-04-13 22:30:00|11553.6|11549.6|11552.8|11548.8|11553.6|11549.6|11552.8|11548.8|379
1681425300000|2023-04-13 22:35:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|271
1681425600000|2023-04-13 22:40:00|11552.8|11548.8|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|301
1681425900000|2023-04-13 22:45:00|||||||||312
1681426200000|2023-04-13 22:50:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|1075
1681426500000|2023-04-13 22:55:00|11554.3|11550.3|11554.3|11550.3|11555.9|11551.9|11554.3|11550.3|269
1681426800000|2023-04-13 23:00:00|||||||||26
1681427100000|2023-04-13 23:05:00|||||||||13
1681427400000|2023-04-13 23:10:00|||||||||259
1681427700000|2023-04-13 23:15:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|112
1681428000000|2023-04-13 23:20:00|||||||||281
1681428300000|2023-04-13 23:25:00|11549.7|11545.7|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|858
1681428600000|2023-04-13 23:30:00|||||||||16
1681428900000|2023-04-13 23:35:00|||||||||174
1681429200000|2023-04-13 23:40:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|691
1681429500000|2023-04-13 23:45:00|||||||||662
1681429800000|2023-04-13 23:50:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|1046
1681430100000|2023-04-13 23:55:00|||||||||578
1681430400000|2023-04-14 00:00:00|11552.8|11548.8|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|923
1681430700000|2023-04-14 00:05:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|408
1681431000000|2023-04-14 00:10:00|||||||||55
1681431300000|2023-04-14 00:15:00|||||||||515
1681431600000|2023-04-14 00:20:00|||||||||79
1681431900000|2023-04-14 00:25:00|||||||||697
1681432200000|2023-04-14 00:30:00|||||||||364
1681432500000|2023-04-14 00:35:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|433
1681432800000|2023-04-14 00:40:00|||||||||320
1681433100000|2023-04-14 00:45:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|274
1681433400000|2023-04-14 00:50:00|||||||||338
1681433700000|2023-04-14 00:55:00|11554.3|11550.3|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|453
1681434000000|2023-04-14 01:00:00|||||||||184
1681434300000|2023-04-14 01:05:00|||||||||202
1681434600000|2023-04-14 01:10:00|||||||||183
1681434900000|2023-04-14 01:15:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|145
1681435200000|2023-04-14 01:20:00|||||||||330
1681435500000|2023-04-14 01:25:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|1123
1681435800000|2023-04-14 01:30:00|11555.9|11551.9|11554.3|11550.3|11555.9|11551.9|11554.3|11550.3|526
1681436100000|2023-04-14 01:35:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|129
1681436400000|2023-04-14 01:40:00|11554.3|11550.3|11555.9|11551.9|11557.5|11553.5|11554.3|11550.3|1592
1681436700000|2023-04-14 01:45:00|11557.5|11553.5|11555.9|11551.9|11557.5|11553.5|11555.9|11551.9|989
1681437000000|2023-04-14 01:50:00|11557.5|11553.5|11555.9|11551.9|11557.5|11553.5|11555.9|11551.9|180
1681437300000|2023-04-14 01:55:00|||||||||21
1681437600000|2023-04-14 02:00:00|11554.3|11550.3|11555.9|11551.9|11555.9|11551.9|11552.8|11548.8|3478
1681437900000|2023-04-14 02:05:00|11557.5|11553.5|11557.5|11553.5|11559|11555|11555.9|11551.9|2496
1681438200000|2023-04-14 02:10:00|||||||||319
1681438500000|2023-04-14 02:15:00|||||||||27
1681438800000|2023-04-14 02:20:00|11559|11555|11559|11555|11559|11555|11559|11555|594
1681439100000|2023-04-14 02:25:00|||||||||309
1681439400000|2023-04-14 02:30:00|||||||||141
1681439700000|2023-04-14 02:35:00|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|11559|11555|916
1681440000000|2023-04-14 02:40:00|||||||||51
1681440300000|2023-04-14 02:45:00|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|1231
1681440600000|2023-04-14 02:50:00|||||||||238
1681440900000|2023-04-14 02:55:00|||||||||1569
1681441200000|2023-04-14 03:00:00|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|103
1681441500000|2023-04-14 03:05:00|||||||||189
1681441800000|2023-04-14 03:10:00|||||||||141
1681442100000|2023-04-14 03:15:00|11559|11555|11559|11555|11559|11555|11557.5|11553.5|1289
1681442400000|2023-04-14 03:20:00|||||||||131
1681442700000|2023-04-14 03:25:00|||||||||292
1681443000000|2023-04-14 03:30:00|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|1295
1681443300000|2023-04-14 03:35:00|||||||||773
1681443600000|2023-04-14 03:40:00|||||||||56
1681443900000|2023-04-14 03:45:00|11559|11555|11559|11555|11559|11555|11559|11555|128
1681444200000|2023-04-14 03:50:00|||||||||66
1681444500000|2023-04-14 03:55:00|11557.5|11553.5|11559|11555|11559|11555|11557.5|11553.5|261
1681444800000|2023-04-14 04:00:00|11557.5|11553.5|11559|11555|11559|11555|11557.5|11553.5|1100
1681445100000|2023-04-14 04:05:00|11557.5|11553.5|11555.9|11551.9|11557.5|11553.5|11555.9|11551.9|734
1681445400000|2023-04-14 04:10:00|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|495
1681445700000|2023-04-14 04:15:00|||||||||129
1681446000000|2023-04-14 04:20:00|||||||||306
1681446300000|2023-04-14 04:25:00|||||||||43
1681446600000|2023-04-14 04:30:00|11559|11555|11557.5|11553.5|11559|11555|11557.5|11553.5|174
1681446900000|2023-04-14 04:35:00|11559|11555|11557.5|11553.5|11559|11555|11557.5|11553.5|234
1681447200000|2023-04-14 04:40:00|11559|11555|11559|11555|11559|11555|11557.5|11553.5|141
1681447500000|2023-04-14 04:45:00|||||||||34
1681447800000|2023-04-14 04:50:00|11557.5|11553.5|11559|11555|11559|11555|11557.5|11553.5|179
1681448100000|2023-04-14 04:55:00|||||||||18
1681448400000|2023-04-14 05:00:00|||||||||240
1681448700000|2023-04-14 05:05:00|11558.3|11554.3|11557.5|11553.5|11558.3|11554.3|11557.5|11553.5|258
1681449000000|2023-04-14 05:10:00|11559|11555|11557.5|11553.5|11559|11555|11557.5|11553.5|88
1681449300000|2023-04-14 05:15:00|11558.3|11554.3|11559|11555|11559|11555|11557.5|11553.5|266
1681449600000|2023-04-14 05:20:00|||||||||85
1681449900000|2023-04-14 05:25:00|||||||||66
1681450200000|2023-04-14 05:30:00|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|829
1681450500000|2023-04-14 05:35:00|||||||||107
1681450800000|2023-04-14 05:40:00|||||||||165
1681451100000|2023-04-14 05:45:00|||||||||180
1681451400000|2023-04-14 05:50:00|||||||||211
1681451700000|2023-04-14 05:55:00|||||||||407
1681452000000|2023-04-14 06:00:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|1076
1681452300000|2023-04-14 06:05:00|11559|11555|11563.7|11559.7|11563.7|11559.7|11559|11555|2660
1681452600000|2023-04-14 06:10:00|11565.3|11561.3|11563.7|11559.7|11565.3|11561.3|11563.7|11559.7|1109
1681452900000|2023-04-14 06:15:00|11562.2|11558.2|11562.2|11558.2|11565.3|11561.3|11562.2|11558.2|1262
1681453200000|2023-04-14 06:20:00|11563.7|11559.7|11562.2|11558.2|11563.7|11559.7|11560.6|11556.6|950
1681453500000|2023-04-14 06:25:00|11563.7|11559.7|11562.2|11558.2|11563.7|11559.7|11562.2|11558.2|285
1681453800000|2023-04-14 06:30:00|11560.6|11556.6|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|727
1681454100000|2023-04-14 06:35:00|11563.7|11559.7|11560.6|11556.6|11563.7|11559.7|11560.6|11556.6|930
1681454400000|2023-04-14 06:40:00|11559|11555|11557.5|11553.5|11559|11555|11557.5|11553.5|885
1681454700000|2023-04-14 06:45:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11554.3|11550.3|1000
1681455000000|2023-04-14 06:50:00|11554.3|11550.3|11554.3|11550.3|11555.9|11551.9|11552.8|11548.8|2193
1681455300000|2023-04-14 06:55:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11554.3|11550.3|1072
1681455600000|2023-04-14 07:00:00|11554.3|11550.3|11548.1|11544.1|11554.3|11550.3|11548.1|11544.1|2126
1681455900000|2023-04-14 07:05:00|11549.7|11545.7|11552.8|11548.8|11552.8|11548.8|11548.1|11544.1|1419
1681456200000|2023-04-14 07:10:00|11551.2|11547.2|11554.3|11550.3|11554.3|11550.3|11551.2|11547.2|545
1681456500000|2023-04-14 07:15:00|11552.8|11548.8|11549.7|11545.7|11552.8|11548.8|11549.7|11545.7|1468
1681456800000|2023-04-14 07:20:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|1297
1681457100000|2023-04-14 07:25:00|11549.7|11545.7|11555.9|11551.9|11557.5|11553.5|11548.1|11544.1|1389
1681457400000|2023-04-14 07:30:00|11554.3|11550.3|11557.5|11553.5|11557.5|11553.5|11554.3|11550.3|1858
1681457700000|2023-04-14 07:35:00|11559|11555|11557.5|11553.5|11559|11555|11557.5|11553.5|1378
1681458000000|2023-04-14 07:40:00|11559|11555|11557.5|11553.5|11560.6|11556.6|11555.9|11551.9|375
1681458300000|2023-04-14 07:45:00|11559|11555|11559|11555|11560.6|11556.6|11559|11555|711
1681458600000|2023-04-14 07:50:00|11560.6|11556.6|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|666
1681458900000|2023-04-14 07:55:00|11563.7|11559.7|11563.7|11559.7|11565.3|11561.3|11562.2|11558.2|3281
1681459200000|2023-04-14 08:00:00|11562.2|11558.2|11559|11555|11562.2|11558.2|11559|11555|1318
1681459500000|2023-04-14 08:05:00|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|2661
1681459800000|2023-04-14 08:10:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|292
1681460100000|2023-04-14 08:15:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|923
1681460400000|2023-04-14 08:20:00|11559|11555|11559|11555|11559|11555|11559|11555|806
1681460700000|2023-04-14 08:25:00|11557.5|11553.5|11555.9|11551.9|11557.5|11553.5|11555.9|11551.9|554
1681461000000|2023-04-14 08:30:00|11554.3|11550.3|11557.5|11553.5|11557.5|11553.5|11554.3|11550.3|1214
1681461300000|2023-04-14 08:35:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11559|11555|1916
1681461600000|2023-04-14 08:40:00|11559|11555|11559|11555|11560.6|11556.6|11559|11555|536
1681461900000|2023-04-14 08:45:00|11557.5|11553.5|11559|11555|11559|11555|11557.5|11553.5|236
1681462200000|2023-04-14 08:50:00|11557.5|11553.5|11560.6|11556.6|11560.6|11556.6|11557.5|11553.5|831
1681462500000|2023-04-14 08:55:00|11559|11555|11560.6|11556.6|11563.7|11559.7|11559|11555|2938
1681462800000|2023-04-14 09:00:00|11562.2|11558.2|11560.6|11556.6|11562.2|11558.2|11560.6|11556.6|357
1681463100000|2023-04-14 09:05:00|11562.2|11558.2|11562.2|11558.2|11563.7|11559.7|11562.2|11558.2|801
1681463400000|2023-04-14 09:10:00|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|11562.2|11558.2|2032
1681463700000|2023-04-14 09:15:00|11562.2|11558.2|11563.7|11559.7|11563.7|11559.7|11562.2|11558.2|762
1681464000000|2023-04-14 09:20:00|11562.2|11558.2|11562.2|11558.2|11563.7|11559.7|11562.2|11558.2|801
1681464300000|2023-04-14 09:25:00|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|2227
1681464600000|2023-04-14 09:30:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11559|11555|370
1681464900000|2023-04-14 09:35:00|11562.2|11558.2|11560.6|11556.6|11562.2|11558.2|11559|11555|708
1681465200000|2023-04-14 09:40:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11559|11555|787
1681465500000|2023-04-14 09:45:00|11562.2|11558.2|11563.7|11559.7|11563.7|11559.7|11562.2|11558.2|1686
1681465800000|2023-04-14 09:50:00|11562.2|11558.2|11562.2|11558.2|11563.7|11559.7|11562.2|11558.2|2193
1681466100000|2023-04-14 09:55:00|11563.7|11559.7|11562.2|11558.2|11563.7|11559.7|11562.2|11558.2|1437
1681466400000|2023-04-14 10:00:00|11563.7|11559.7|11566.8|11562.8|11568.4|11564.4|11563.7|11559.7|3121
1681466700000|2023-04-14 10:05:00|11568.4|11564.4|11568.4|11564.4|11570|11566|11568.4|11564.4|384
1681467000000|2023-04-14 10:10:00|11570|11566|11573.1|11569.1|11573.1|11569.1|11570|11566|1254
1681467300000|2023-04-14 10:15:00|11571.5|11567.5|11571.5|11567.5|11573.1|11569.1|11571.5|11567.5|2080
1681467600000|2023-04-14 10:20:00|11570|11566|11568.4|11564.4|11570|11566|11568.4|11564.4|3005
1681467900000|2023-04-14 10:25:00|11566.8|11562.8|11565.3|11561.3|11566.8|11562.8|11563.7|11559.7|3429
1681468200000|2023-04-14 10:30:00|11566.8|11562.8|11565.3|11561.3|11566.8|11562.8|11565.3|11561.3|1611
1681468500000|2023-04-14 10:35:00|11563.7|11559.7|11563.7|11559.7|11565.3|11561.3|11563.7|11559.7|425
1681468800000|2023-04-14 10:40:00|11565.3|11561.3|11563.7|11559.7|11565.3|11561.3|11562.2|11558.2|1544
1681469100000|2023-04-14 10:45:00|11562.2|11558.2|11562.2|11558.2|11563.7|11559.7|11562.2|11558.2|1704
1681469400000|2023-04-14 10:50:00|11560.6|11556.6|11557.5|11553.5|11560.6|11556.6|11557.5|11553.5|3485
1681469700000|2023-04-14 10:55:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11554.3|11550.3|2177
1681470000000|2023-04-14 11:00:00|11554.3|11550.3|11551.2|11547.2|11554.3|11550.3|11549.7|11545.7|4366
1681470300000|2023-04-14 11:05:00|11549.7|11545.7|11543.4|11539.4|11551.2|11547.2|11543.4|11539.4|6526
1681470600000|2023-04-14 11:10:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11543.4|11539.4|3919
1681470900000|2023-04-14 11:15:00|11548.1|11544.1|11551.2|11547.2|11551.2|11547.2|11546.5|11542.5|1546
1681471200000|2023-04-14 11:20:00|11549.7|11545.7|11548.1|11544.1|11551.2|11547.2|11546.5|11542.5|2340
1681471500000|2023-04-14 11:25:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11543.4|11539.4|2192
1681471800000|2023-04-14 11:30:00|11543.4|11539.4|11540.3|11536.3|11545|11541|11538.7|11534.7|4586
1681472100000|2023-04-14 11:35:00|11538.7|11534.7|11537.2|11533.2|11540.3|11536.3|11535.6|11531.6|4852
1681472400000|2023-04-14 11:40:00|11538.7|11534.7|11535.6|11531.6|11541.8|11537.8|11535.6|11531.6|4925
1681472700000|2023-04-14 11:45:00|11537.2|11533.2|11540.3|11536.3|11540.3|11536.3|11535.6|11531.6|1647
1681473000000|2023-04-14 11:50:00|11538.7|11534.7|11540.3|11536.3|11540.3|11536.3|11538.7|11534.7|1853
1681473300000|2023-04-14 11:55:00|11538.7|11534.7|11545|11541|11545|11541|11538.7|11534.7|2877
1681473600000|2023-04-14 12:00:00|11546.5|11542.5|11545|11541|11548.1|11544.1|11541.8|11537.8|2099
1681473900000|2023-04-14 12:05:00|11543.4|11539.4|11543.4|11539.4|11545|11541|11543.4|11539.4|2777
1681474200000|2023-04-14 12:10:00|11545|11541|11543.4|11539.4|11545|11541|11541.8|11537.8|2377
1681474500000|2023-04-14 12:15:00|11545|11541|11548.1|11544.1|11549.7|11545.7|11545|11541|3591
1681474800000|2023-04-14 12:20:00|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|11545|11541|7027
1681475100000|2023-04-14 12:25:00|11551.2|11547.2|11549.7|11545.7|11554.3|11550.3|11548.1|11544.1|6774
1681475400000|2023-04-14 12:30:00|11557.5|11553.5|11499.7|11495.7|11557.5|11553.5|11498.1|11494.1|19409
1681475700000|2023-04-14 12:35:00|11498.1|11494.1|11510.6|11506.6|11516.8|11512.8|11491.8|11487.8|17026
1681476000000|2023-04-14 12:40:00|11509|11505|11491.8|11487.8|11509|11505|11490.3|11486.3|10812
1681476300000|2023-04-14 12:45:00|11490.3|11486.3|11488.7|11484.7|11491.8|11487.8|11474.7|11470.7|18953
1681476600000|2023-04-14 12:50:00|11487.2|11483.2|11493.4|11489.4|11499.7|11495.7|11484|11480|14495
1681476900000|2023-04-14 12:55:00|11491.8|11487.8|11496.5|11492.5|11496.5|11492.5|11488.7|11484.7|9854
1681477200000|2023-04-14 13:00:00|11495.8|11491.8|11504.3|11500.3|11504.3|11500.3|11495|11491|6985
1681477500000|2023-04-14 13:05:00|11502.8|11498.8|11502.8|11498.8|11505.9|11501.9|11501.2|11497.2|8233
1681477800000|2023-04-14 13:10:00|11504.3|11500.3|11507.5|11503.5|11507.5|11503.5|11502.8|11498.8|3013
1681478100000|2023-04-14 13:15:00|11505.9|11501.9|11507.5|11503.5|11509|11505|11496.5|11492.5|4746
1681478400000|2023-04-14 13:20:00|11509|11505|11513.7|11509.7|11515.3|11511.3|11509|11505|5642
1681478700000|2023-04-14 13:25:00|11512.2|11508.2|11510.6|11506.6|11515.3|11511.3|11505.9|11501.9|5997
1681479000000|2023-04-14 13:30:00|11512.2|11508.2|11510.6|11506.6|11512.2|11508.2|11504.3|11500.3|7015
1681479300000|2023-04-14 13:35:00|11512.2|11508.2|11505.9|11501.9|11512.2|11508.2|11504.3|11500.3|6581
1681479600000|2023-04-14 13:40:00|11507.5|11503.5|11507.5|11503.5|11510.6|11506.6|11502.8|11498.8|5984
1681479900000|2023-04-14 13:45:00|11509|11505|11502.8|11498.8|11509|11505|11501.2|11497.2|4430
1681480200000|2023-04-14 13:50:00|11504.3|11500.3|11510.6|11506.6|11512.2|11508.2|11504.3|11500.3|5650
1681480500000|2023-04-14 13:55:00|11509|11505|11510.6|11506.6|11512.2|11508.2|11507.5|11503.5|4076
1681480800000|2023-04-14 14:00:00|11505.1|11501.1|11502.8|11498.8|11505.1|11501.1|11487.2|11483.2|18829
1681481100000|2023-04-14 14:05:00|11501.2|11497.2|11498.1|11494.1|11501.2|11497.2|11493.4|11489.4|6346
1681481400000|2023-04-14 14:10:00|11499.7|11495.7|11510.6|11506.6|11513.7|11509.7|11496.5|11492.5|8405
1681481700000|2023-04-14 14:15:00|11509|11505|11499.7|11495.7|11509|11505|11499.7|11495.7|7782
1681482000000|2023-04-14 14:20:00|11498.9|11494.9|11504.3|11500.3|11507.5|11503.5|11498.9|11494.9|7231
1681482300000|2023-04-14 14:25:00|11502.8|11498.8|11501.2|11497.2|11504.3|11500.3|11499.7|11495.7|5556
1681482600000|2023-04-14 14:30:00|11499.7|11495.7|11501.2|11497.2|11502.8|11498.8|11498.1|11494.1|4307
1681482900000|2023-04-14 14:35:00|11502.8|11498.8|11496.5|11492.5|11505.9|11501.9|11496.5|11492.5|5049
1681483200000|2023-04-14 14:40:00|11498.1|11494.1|11496.5|11492.5|11499.7|11495.7|11496.5|11492.5|4818
1681483500000|2023-04-14 14:45:00|11498.1|11494.1|11498.1|11494.1|11499.7|11495.7|11496.5|11492.5|2270
1681483800000|2023-04-14 14:50:00|11496.5|11492.5|11505.9|11501.9|11505.9|11501.9|11496.5|11492.5|3251
1681484100000|2023-04-14 14:55:00|11504.3|11500.3|11498.1|11494.1|11504.3|11500.3|11498.1|11494.1|2858
1681484400000|2023-04-14 15:00:00|11496.5|11492.5|11493.4|11489.4|11498.1|11494.1|11493.4|11489.4|5515
1681484700000|2023-04-14 15:05:00|11491.8|11487.8|11493.4|11489.4|11495|11491|11491.8|11487.8|4712
1681485000000|2023-04-14 15:10:00|11491.8|11487.8|11495|11491|11495|11491|11491.8|11487.8|2392
1681485300000|2023-04-14 15:15:00|11493.4|11489.4|11490.3|11486.3|11495|11491|11490.3|11486.3|2426
1681485600000|2023-04-14 15:20:00|11491.8|11487.8|11488.7|11484.7|11493.4|11489.4|11488.7|11484.7|3591
1681485900000|2023-04-14 15:25:00|11487.2|11483.2|11491.8|11487.8|11491.8|11487.8|11487.2|11483.2|6473
1681486200000|2023-04-14 15:30:00|11493.4|11489.4|11485.6|11481.6|11493.4|11489.4|11485.6|11481.6|4155
1681486500000|2023-04-14 15:35:00|11487.2|11483.2|11488.7|11484.7|11488.7|11484.7|11485.6|11481.6|3115
1681486800000|2023-04-14 15:40:00|11487.2|11483.2|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|1945
1681487100000|2023-04-14 15:45:00|11487.2|11483.2|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|2033
1681487400000|2023-04-14 15:50:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|1627
1681487700000|2023-04-14 15:55:00|11485.6|11481.6|11484|11480|11487.2|11483.2|11484|11480|2712
1681488000000|2023-04-14 16:00:00|11485.6|11481.6|11488.7|11484.7|11488.7|11484.7|11484|11480|4109
1681488300000|2023-04-14 16:05:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11485.6|11481.6|1414
1681488600000|2023-04-14 16:10:00|11488.7|11484.7|11487.2|11483.2|11488.7|11484.7|11485.6|11481.6|1348
1681488900000|2023-04-14 16:15:00|11488.7|11484.7|11485.6|11481.6|11488.7|11484.7|11484|11480|1482
1681489200000|2023-04-14 16:20:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|925
1681489500000|2023-04-14 16:25:00|11485.6|11481.6|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|1859
1681489800000|2023-04-14 16:30:00|11485.6|11481.6|11488.7|11484.7|11488.7|11484.7|11485.6|11481.6|1382
1681490100000|2023-04-14 16:35:00|11490.3|11486.3|11487.2|11483.2|11490.3|11486.3|11485.6|11481.6|2867
1681490400000|2023-04-14 16:40:00|11485.6|11481.6|11482.5|11478.5|11485.6|11481.6|11482.5|11478.5|1951
1681490700000|2023-04-14 16:45:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|1480
1681491000000|2023-04-14 16:50:00|11482.5|11478.5|11484|11480|11484|11480|11480.9|11476.9|1702
1681491300000|2023-04-14 16:55:00|11482.5|11478.5|11485.6|11481.6|11485.6|11481.6|11482.5|11478.5|3576
1681491600000|2023-04-14 17:00:00|11484|11480|11485.6|11481.6|11485.6|11481.6|11484|11480|1837
1681491900000|2023-04-14 17:05:00|11487.2|11483.2|11488.7|11484.7|11488.7|11484.7|11485.6|11481.6|1108
1681492200000|2023-04-14 17:10:00|11490.3|11486.3|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|1300
1681492500000|2023-04-14 17:15:00|11487.2|11483.2|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|1044
1681492800000|2023-04-14 17:20:00|11487.2|11483.2|11488.7|11484.7|11488.7|11484.7|11485.6|11481.6|1227
1681493100000|2023-04-14 17:25:00|11487.2|11483.2|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|1075
1681493400000|2023-04-14 17:30:00|11487.2|11483.2|11491.8|11487.8|11491.8|11487.8|11487.2|11483.2|2190
1681493700000|2023-04-14 17:35:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|476
1681494000000|2023-04-14 17:40:00|11491.8|11487.8|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|2450
1681494300000|2023-04-14 17:45:00|11488.7|11484.7|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|1341
1681494600000|2023-04-14 17:50:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|1307
1681494900000|2023-04-14 17:55:00|11485.6|11481.6|11482.5|11478.5|11485.6|11481.6|11482.5|11478.5|3019
1681495200000|2023-04-14 18:00:00|11484|11480|11487.2|11483.2|11487.2|11483.2|11482.5|11478.5|2523
1681495500000|2023-04-14 18:05:00|11485.6|11481.6|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|522
1681495800000|2023-04-14 18:10:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|900
1681496100000|2023-04-14 18:15:00|11487.2|11483.2|11485.6|11481.6|11488.7|11484.7|11485.6|11481.6|982
1681496400000|2023-04-14 18:20:00|11484|11480|11485.6|11481.6|11487.2|11483.2|11484|11480|6011
1681496700000|2023-04-14 18:25:00|11487.2|11483.2|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|2552
1681497000000|2023-04-14 18:30:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|2140
1681497300000|2023-04-14 18:35:00|||||||||365
1681497600000|2023-04-14 18:40:00|11488.7|11484.7|11491.8|11487.8|11491.8|11487.8|11487.2|11483.2|4010
1681497900000|2023-04-14 18:45:00|11490.3|11486.3|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|2175
1681498200000|2023-04-14 18:50:00|11491.8|11487.8|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|2155
1681498500000|2023-04-14 18:55:00|11488.7|11484.7|11487.2|11483.2|11488.7|11484.7|11485.6|11481.6|9555
1681498800000|2023-04-14 19:00:00|11488.7|11484.7|11491.8|11487.8|11491.8|11487.8|11488.7|11484.7|4647
1681499100000|2023-04-14 19:05:00|||||||||398
1681499400000|2023-04-14 19:10:00|||||||||295
1681499700000|2023-04-14 19:15:00|11495|11491|11493.4|11489.4|11495|11491|11493.4|11489.4|4176
1681500000000|2023-04-14 19:20:00|11491.8|11487.8|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|787
1681500300000|2023-04-14 19:25:00|11495|11491|11490.3|11486.3|11495|11491|11490.3|11486.3|1591
1681500600000|2023-04-14 19:30:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11490.3|11486.3|1472
1681500900000|2023-04-14 19:35:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|635
1681501200000|2023-04-14 19:40:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11490.3|11486.3|1107
1681501500000|2023-04-14 19:45:00|11493.4|11489.4|11495|11491|11495|11491|11491.8|11487.8|2129
1681501800000|2023-04-14 19:50:00|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|11495|11491|1961
1681502100000|2023-04-14 19:55:00|11495|11491|11496.5|11492.5|11496.5|11492.5|11493.4|11489.4|4390
1681502400000|2023-04-14 20:00:00|11495|11491|11498.1|11494.1|11498.1|11494.1|11495|11491|2432
1681502700000|2023-04-14 20:05:00|||||||||466
1681503000000|2023-04-14 20:10:00|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|642
1681503300000|2023-04-14 20:15:00|11495|11491|11495|11491|11495|11491|11495|11491|1675
1681503600000|2023-04-14 20:20:00|11496.5|11492.5|11495|11491|11496.5|11492.5|11495|11491|1092
1681503900000|2023-04-14 20:25:00|11493.4|11489.4|11495|11491|11495|11491|11493.4|11489.4|464
1681504200000|2023-04-14 20:30:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|1291
1681504500000|2023-04-14 20:35:00|||||||||906
1681504800000|2023-04-14 20:40:00|||||||||1071
1681505100000|2023-04-14 20:45:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|1943
1681505400000|2023-04-14 20:50:00|11492.6|11488.6|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|1810
1681505700000|2023-04-14 20:55:00|11492.6|11488.6|11491.8|11487.8|11493.4|11489.4|11490.3|11486.3|2945
1681682400000|2023-04-16 22:00:00|11487.2|11483.2|11491.8|11487.8|11491.8|11487.8|11487.2|11483.2|604
1681682700000|2023-04-16 22:05:00|||||||||20
1681683000000|2023-04-16 22:10:00|11491.1|11487.1|11488.7|11484.7|11491.8|11487.8|11488.7|11484.7|731
1681683300000|2023-04-16 22:15:00|11490.3|11486.3|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|250
1681683600000|2023-04-16 22:20:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|353
1681683900000|2023-04-16 22:25:00|11488.7|11484.7|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|317
1681684200000|2023-04-16 22:30:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|646
1681684500000|2023-04-16 22:35:00|11487.2|11483.2|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|147
1681684800000|2023-04-16 22:40:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|41
1681685100000|2023-04-16 22:45:00|11485.6|11481.6|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|336
1681685400000|2023-04-16 22:50:00|11484|11480|11485.6|11481.6|11485.6|11481.6|11484|11480|378
1681685700000|2023-04-16 22:55:00|11484|11480|11485.6|11481.6|11485.6|11481.6|11484|11480|81
1681686000000|2023-04-16 23:00:00|11487.2|11483.2|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|303
1681686300000|2023-04-16 23:05:00|11484|11480|11482.5|11478.5|11484|11480|11482.5|11478.5|1165
1681686600000|2023-04-16 23:10:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|468
1681686900000|2023-04-16 23:15:00|||||||||42
1681687200000|2023-04-16 23:20:00|||||||||30
1681687500000|2023-04-16 23:25:00|||||||||14
1681687800000|2023-04-16 23:30:00|||||||||48
1681688100000|2023-04-16 23:35:00|||||||||490
1681688400000|2023-04-16 23:40:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|454
1681688700000|2023-04-16 23:45:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|1363
1681689000000|2023-04-16 23:50:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|222
1681689300000|2023-04-16 23:55:00|||||||||562
1681689600000|2023-04-17 00:00:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|1668
1681689900000|2023-04-17 00:05:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|943
1681690200000|2023-04-17 00:10:00|11480.9|11476.9|11482.5|11478.5|11484|11480|11480.9|11476.9|954
1681690500000|2023-04-17 00:15:00|11484|11480|11484|11480|11484|11480|11482.5|11478.5|226
1681690800000|2023-04-17 00:20:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|413
1681691100000|2023-04-17 00:25:00|11484|11480|11485.6|11481.6|11485.6|11481.6|11484|11480|340
1681691400000|2023-04-17 00:30:00|11484|11480|11485.6|11481.6|11485.6|11481.6|11484|11480|731
1681691700000|2023-04-17 00:35:00|11484|11480|11485.6|11481.6|11487.2|11483.2|11484|11480|252
1681692000000|2023-04-17 00:40:00|||||||||666
1681692300000|2023-04-17 00:45:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|625
1681692600000|2023-04-17 00:50:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|1014
1681692900000|2023-04-17 00:55:00|11490.3|11486.3|11488.7|11484.7|11490.3|11486.3|11487.2|11483.2|1250
1681693200000|2023-04-17 01:00:00|||||||||559
1681693500000|2023-04-17 01:05:00|||||||||189
1681693800000|2023-04-17 01:10:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|236
1681694100000|2023-04-17 01:15:00|11488.7|11484.7|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|1298
1681694400000|2023-04-17 01:20:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11488.7|11484.7|421
1681694700000|2023-04-17 01:25:00|11488.7|11484.7|11490.3|11486.3|11490.3|11486.3|11488.7|11484.7|459
1681695000000|2023-04-17 01:30:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|1124
1681695300000|2023-04-17 01:35:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|650
1681695600000|2023-04-17 01:40:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|703
1681695900000|2023-04-17 01:45:00|11490.3|11486.3|11491.8|11487.8|11491.8|11487.8|11490.3|11486.3|666
1681696200000|2023-04-17 01:50:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|164
1681696500000|2023-04-17 01:55:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|63
1681696800000|2023-04-17 02:00:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|436
1681697100000|2023-04-17 02:05:00|||||||||1273
1681697400000|2023-04-17 02:10:00|||||||||168
1681697700000|2023-04-17 02:15:00|11495|11491|11495|11491|11495|11491|11495|11491|186
1681698000000|2023-04-17 02:20:00|||||||||615
1681698300000|2023-04-17 02:25:00|||||||||44
1681698600000|2023-04-17 02:30:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|714
1681698900000|2023-04-17 02:35:00|||||||||178
1681699200000|2023-04-17 02:40:00|11491.8|11487.8|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|408
1681699500000|2023-04-17 02:45:00|||||||||762
1681699800000|2023-04-17 02:50:00|||||||||713
1681700100000|2023-04-17 02:55:00|||||||||122
1681700400000|2023-04-17 03:00:00|||||||||209
1681700700000|2023-04-17 03:05:00|||||||||29
1681701000000|2023-04-17 03:10:00|||||||||15
1681701300000|2023-04-17 03:15:00|11491.8|11487.8|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|1295
1681701600000|2023-04-17 03:20:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|269
1681701900000|2023-04-17 03:25:00|||||||||13
1681702200000|2023-04-17 03:30:00|11491.8|11487.8|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|567
1681702500000|2023-04-17 03:35:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|246
1681702800000|2023-04-17 03:40:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|816
1681703100000|2023-04-17 03:45:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|713
1681703400000|2023-04-17 03:50:00|||||||||300
1681703700000|2023-04-17 03:55:00|||||||||19
1681704000000|2023-04-17 04:00:00|11491.8|11487.8|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|277
1681704300000|2023-04-17 04:05:00|||||||||51
1681704600000|2023-04-17 04:10:00|||||||||7
1681704900000|2023-04-17 04:15:00|||||||||174
1681705200000|2023-04-17 04:20:00|||||||||44
1681705500000|2023-04-17 04:25:00|||||||||10
1681705800000|2023-04-17 04:30:00|||||||||7
1681706100000|2023-04-17 04:35:00|11491.8|11487.8|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|1507
1681706400000|2023-04-17 04:40:00|||||||||7
1681706700000|2023-04-17 04:45:00|||||||||18
1681707000000|2023-04-17 04:50:00|||||||||149
1681707300000|2023-04-17 04:55:00|||||||||58
1681707600000|2023-04-17 05:00:00|||||||||728
1681707900000|2023-04-17 05:05:00|11491.8|11487.8|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|478
1681708200000|2023-04-17 05:10:00|||||||||200
1681708500000|2023-04-17 05:15:00|||||||||107
1681708800000|2023-04-17 05:20:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|585
1681709100000|2023-04-17 05:25:00|||||||||75
1681709400000|2023-04-17 05:30:00|11491.8|11487.8|11495|11491|11495|11491|11491.8|11487.8|1258
1681709700000|2023-04-17 05:35:00|||||||||167
1681710000000|2023-04-17 05:40:00|||||||||7578
1681710300000|2023-04-17 05:45:00|11494.2|11490.2|11493.4|11489.4|11494.2|11490.2|11493.4|11489.4|525
1681710600000|2023-04-17 05:50:00|11495|11491|11493.4|11489.4|11495|11491|11493.4|11489.4|535
1681710900000|2023-04-17 05:55:00|11495|11491|11495|11491|11495|11491|11495|11491|158
1681711200000|2023-04-17 06:00:00|11493.4|11489.4|11495|11491|11495|11491|11493.4|11489.4|1557
1681711500000|2023-04-17 06:05:00|11496.5|11492.5|11496.5|11492.5|11498.1|11494.1|11495|11491|1823
1681711800000|2023-04-17 06:10:00|11498.1|11494.1|11495|11491|11498.1|11494.1|11495|11491|1081
1681712100000|2023-04-17 06:15:00|11496.5|11492.5|11498.1|11494.1|11498.1|11494.1|11495|11491|378
1681712400000|2023-04-17 06:20:00|11496.5|11492.5|11495|11491|11496.5|11492.5|11495|11491|1020
1681712700000|2023-04-17 06:25:00|11496.5|11492.5|11495|11491|11496.5|11492.5|11495|11491|256
1681713000000|2023-04-17 06:30:00|11496.5|11492.5|11493.4|11489.4|11496.5|11492.5|11493.4|11489.4|1581
1681713300000|2023-04-17 06:35:00|11491.8|11487.8|11490.3|11486.3|11493.4|11489.4|11490.3|11486.3|1469
1681713600000|2023-04-17 06:40:00|11488.7|11484.7|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|596
1681713900000|2023-04-17 06:45:00|11490.3|11486.3|11485.6|11481.6|11490.3|11486.3|11485.6|11481.6|1215
1681714200000|2023-04-17 06:50:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|401
1681714500000|2023-04-17 06:55:00|11488.7|11484.7|11490.3|11486.3|11490.3|11486.3|11487.2|11483.2|1356
1681714800000|2023-04-17 07:00:00|11488.7|11484.7|11487.2|11483.2|11490.3|11486.3|11485.6|11481.6|1558
1681715100000|2023-04-17 07:05:00|11488.7|11484.7|11485.6|11481.6|11488.7|11484.7|11485.6|11481.6|1327
1681715400000|2023-04-17 07:10:00|11487.2|11483.2|11484|11480|11488.7|11484.7|11484|11480|1207
1681715700000|2023-04-17 07:15:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11482.5|11478.5|1966
1681716000000|2023-04-17 07:20:00|11480.9|11476.9|11484|11480|11484|11480|11480.9|11476.9|1686
1681716300000|2023-04-17 07:25:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|399
1681716600000|2023-04-17 07:30:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11482.5|11478.5|605
1681716900000|2023-04-17 07:35:00|11484|11480|11482.5|11478.5|11484|11480|11482.5|11478.5|462
1681717200000|2023-04-17 07:40:00|11484|11480|11482.5|11478.5|11484|11480|11482.5|11478.5|375
1681717500000|2023-04-17 07:45:00|11484|11480|11484|11480|11484|11480|11482.5|11478.5|1061
1681717800000|2023-04-17 07:50:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|1024
1681718100000|2023-04-17 07:55:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|485
1681718400000|2023-04-17 08:00:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11484|11480|1401
1681718700000|2023-04-17 08:05:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|878
1681719000000|2023-04-17 08:10:00|11488.7|11484.7|11491.8|11487.8|11491.8|11487.8|11488.7|11484.7|1019
1681719300000|2023-04-17 08:15:00|11493.4|11489.4|11490.3|11486.3|11493.4|11489.4|11490.3|11486.3|880
1681719600000|2023-04-17 08:20:00|11491.8|11487.8|11491.8|11487.8|11493.4|11489.4|11490.3|11486.3|387
1681719900000|2023-04-17 08:25:00|11490.3|11486.3|11491.8|11487.8|11491.8|11487.8|11490.3|11486.3|136
1681720200000|2023-04-17 08:30:00|11490.3|11486.3|11491.8|11487.8|11491.8|11487.8|11490.3|11486.3|1044
1681720500000|2023-04-17 08:35:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|709
1681720800000|2023-04-17 08:40:00|11491.8|11487.8|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|843
1681721100000|2023-04-17 08:45:00|11491.8|11487.8|11491.8|11487.8|11493.4|11489.4|11490.3|11486.3|941
1681721400000|2023-04-17 08:50:00|11490.3|11486.3|11491.8|11487.8|11493.4|11489.4|11490.3|11486.3|687
1681721700000|2023-04-17 08:55:00|11490.3|11486.3|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|1316
1681722000000|2023-04-17 09:00:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11488.7|11484.7|1661
1681722300000|2023-04-17 09:05:00|11488.7|11484.7|11487.2|11483.2|11490.3|11486.3|11487.2|11483.2|1802
1681722600000|2023-04-17 09:10:00|11485.6|11481.6|11484|11480|11487.2|11483.2|11484|11480|949
1681722900000|2023-04-17 09:15:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|897
1681723200000|2023-04-17 09:20:00|11485.6|11481.6|11484|11480|11485.6|11481.6|11484|11480|1779
1681723500000|2023-04-17 09:25:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|845
1681723800000|2023-04-17 09:30:00|11484|11480|11482.5|11478.5|11485.6|11481.6|11482.5|11478.5|1544
1681724100000|2023-04-17 09:35:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|1618
1681724400000|2023-04-17 09:40:00|11479.3|11475.3|11476.2|11472.2|11480.9|11476.9|11476.2|11472.2|1904
1681724700000|2023-04-17 09:45:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|2292
1681725000000|2023-04-17 09:50:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|2267
1681725300000|2023-04-17 09:55:00|11474.7|11470.7|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|580
1681725600000|2023-04-17 10:00:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|2370
1681725900000|2023-04-17 10:05:00|11473.1|11469.1|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|2571
1681726200000|2023-04-17 10:10:00|11470|11466|11466.8|11462.8|11470|11466|11466.8|11462.8|2519
1681726500000|2023-04-17 10:15:00|11468.4|11464.4|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|2026
1681726800000|2023-04-17 10:20:00|11470|11466|11470|11466|11471.5|11467.5|11470|11466|1114
1681727100000|2023-04-17 10:25:00|11471.5|11467.5|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|1793
1681727400000|2023-04-17 10:30:00|11473.1|11469.1|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|255
1681727700000|2023-04-17 10:35:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|241
1681728000000|2023-04-17 10:40:00|11476.2|11472.2|11473.1|11469.1|11476.2|11472.2|11473.1|11469.1|856
1681728300000|2023-04-17 10:45:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|491
1681728600000|2023-04-17 10:50:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|897
1681728900000|2023-04-17 10:55:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|390
1681729200000|2023-04-17 11:00:00|11471.5|11467.5|11468.4|11464.4|11473.1|11469.1|11468.4|11464.4|4486
1681729500000|2023-04-17 11:05:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|1407
1681729800000|2023-04-17 11:10:00|11470|11466|11470|11466|11470|11466|11470|11466|1187
1681730100000|2023-04-17 11:15:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11465.3|11461.3|3317
1681730400000|2023-04-17 11:20:00|11468.4|11464.4|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|3294
1681730700000|2023-04-17 11:25:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11470|11466|1063
1681731000000|2023-04-17 11:30:00|11470|11466|11468.4|11464.4|11471.5|11467.5|11468.4|11464.4|2071
1681731300000|2023-04-17 11:35:00|11470|11466|11470|11466|11470|11466|11470|11466|406
1681731600000|2023-04-17 11:40:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|1013
1681731900000|2023-04-17 11:45:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11470|11466|1377
1681732200000|2023-04-17 11:50:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|212
1681732500000|2023-04-17 11:55:00|11471.5|11467.5|11471.5|11467.5|11473.1|11469.1|11470|11466|1914
1681732800000|2023-04-17 12:00:00|11470|11466|11470|11466|11470|11466|11466.8|11462.8|1631
1681733100000|2023-04-17 12:05:00|11468.4|11464.4|11465.3|11461.3|11468.4|11464.4|11465.3|11461.3|5470
1681733400000|2023-04-17 12:10:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11463.7|11459.7|4202
1681733700000|2023-04-17 12:15:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11463.7|11459.7|5597
1681734000000|2023-04-17 12:20:00|11466.8|11462.8|11473.1|11469.1|11474.7|11470.7|11465.3|11461.3|6975
1681734300000|2023-04-17 12:25:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11468.4|11464.4|3193
1681734600000|2023-04-17 12:30:00|11468.4|11464.4|11452.8|11448.8|11468.4|11464.4|11452.8|11448.8|11425
1681734900000|2023-04-17 12:35:00|11454.3|11450.3|11457.5|11453.5|11457.5|11453.5|11452.8|11448.8|5094
1681735200000|2023-04-17 12:40:00|11455.9|11451.9|11452.8|11448.8|11460.6|11456.6|11452.8|11448.8|5647
1681735500000|2023-04-17 12:45:00|11454.3|11450.3|11457.5|11453.5|11459|11455|11452.8|11448.8|4964
1681735800000|2023-04-17 12:50:00|11459|11455|11457.5|11453.5|11462.2|11458.2|11457.5|11453.5|3494
1681736100000|2023-04-17 12:55:00|11455.9|11451.9|11454.3|11450.3|11457.5|11453.5|11454.3|11450.3|2175
1681736400000|2023-04-17 13:00:00|11452.8|11448.8|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|7217
1681736700000|2023-04-17 13:05:00|11451.2|11447.2|11449.7|11445.7|11452.8|11448.8|11448.1|11444.1|2887
1681737000000|2023-04-17 13:10:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|7943
1681737300000|2023-04-17 13:15:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|3053
1681737600000|2023-04-17 13:20:00|11452.8|11448.8|11454.3|11450.3|11455.9|11451.9|11451.2|11447.2|5932
1681737900000|2023-04-17 13:25:00|11455.9|11451.9|11457.5|11453.5|11459|11455|11452.8|11448.8|2278
1681738200000|2023-04-17 13:30:00|11456.7|11452.7|11460.6|11456.6|11462.2|11458.2|11456.7|11452.7|2685
1681738500000|2023-04-17 13:35:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11459|11455|2510
1681738800000|2023-04-17 13:40:00|11462.2|11458.2|11455.9|11451.9|11462.2|11458.2|11454.3|11450.3|3880
1681739100000|2023-04-17 13:45:00|11454.3|11450.3|11459|11455|11459|11455|11454.3|11450.3|1457
1681739400000|2023-04-17 13:50:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11457.5|11453.5|3596
1681739700000|2023-04-17 13:55:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11454.3|11450.3|4592
1681740000000|2023-04-17 14:00:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11454.3|11450.3|2963
1681740300000|2023-04-17 14:05:00|11455.9|11451.9|11452.8|11448.8|11455.9|11451.9|11452.8|11448.8|2697
1681740600000|2023-04-17 14:10:00|11451.2|11447.2|11451.2|11447.2|11454.3|11450.3|11451.2|11447.2|1604
1681740900000|2023-04-17 14:15:00|11449.7|11445.7|11446.5|11442.5|11449.7|11445.7|11446.5|11442.5|2503
1681741200000|2023-04-17 14:20:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|2325
1681741500000|2023-04-17 14:25:00|11448.1|11444.1|11443.4|11439.4|11448.1|11444.1|11441.8|11437.8|4509
1681741800000|2023-04-17 14:30:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|5442
1681742100000|2023-04-17 14:35:00|11440.3|11436.3|11440.3|11436.3|11443.4|11439.4|11440.3|11436.3|4371
1681742400000|2023-04-17 14:40:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|4168
1681742700000|2023-04-17 14:45:00|11440.3|11436.3|11440.3|11436.3|11443.4|11439.4|11438.7|11434.7|4496
1681743000000|2023-04-17 14:50:00|11441.8|11437.8|11438.7|11434.7|11441.8|11437.8|11438.7|11434.7|2240
1681743300000|2023-04-17 14:55:00|11437.2|11433.2|11434|11430|11438.7|11434.7|11432.5|11428.5|6539
1681743600000|2023-04-17 15:00:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|8106
1681743900000|2023-04-17 15:05:00|11432.5|11428.5|11434|11430|11435.6|11431.6|11430.9|11426.9|6631
1681744200000|2023-04-17 15:10:00|11432.5|11428.5|11434|11430|11434|11430|11430.9|11426.9|3303
1681744500000|2023-04-17 15:15:00|11432.5|11428.5|11432.5|11428.5|11434|11430|11432.5|11428.5|864
1681744800000|2023-04-17 15:20:00|11434|11430|11437.2|11433.2|11437.2|11433.2|11434|11430|2759
1681745100000|2023-04-17 15:25:00|11435.6|11431.6|11437.2|11433.2|11438.7|11434.7|11435.6|11431.6|3847
1681745400000|2023-04-17 15:30:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|1864
1681745700000|2023-04-17 15:35:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11438.7|11434.7|2587
1681746000000|2023-04-17 15:40:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|1858
1681746300000|2023-04-17 15:45:00|11438.7|11434.7|11440.3|11436.3|11441.8|11437.8|11437.2|11433.2|4125
1681746600000|2023-04-17 15:50:00|11438.7|11434.7|11435.6|11431.6|11438.7|11434.7|11435.6|11431.6|1034
1681746900000|2023-04-17 15:55:00|11437.2|11433.2|11434|11430|11437.2|11433.2|11434|11430|1890
1681747200000|2023-04-17 16:00:00|11432.5|11428.5|11432.5|11428.5|11434|11430|11430.9|11426.9|2024
1681747500000|2023-04-17 16:05:00|11430.9|11426.9|11432.5|11428.5|11434|11430|11430.9|11426.9|8184
1681747800000|2023-04-17 16:10:00|11434|11430|11434|11430|11434|11430|11432.5|11428.5|1091
1681748100000|2023-04-17 16:15:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|2008
1681748400000|2023-04-17 16:20:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|2852
1681748700000|2023-04-17 16:25:00|11434|11430|11434|11430|11435.6|11431.6|11432.5|11428.5|6118
1681749000000|2023-04-17 16:30:00|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|1144
1681749300000|2023-04-17 16:35:00|11434|11430|11434|11430|11434|11430|11434|11430|472
1681749600000|2023-04-17 16:40:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11434|11430|2007
1681749900000|2023-04-17 16:45:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|1044
1681750200000|2023-04-17 16:50:00|11430.9|11426.9|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|2256
1681750500000|2023-04-17 16:55:00|11434|11430|11434|11430|11434|11430|11432.5|11428.5|1464
1681750800000|2023-04-17 17:00:00|11435.6|11431.6|11432.5|11428.5|11435.6|11431.6|11432.5|11428.5|2168
1681751100000|2023-04-17 17:05:00|11434|11430|11435.6|11431.6|11435.6|11431.6|11432.5|11428.5|3743
1681751400000|2023-04-17 17:10:00|||||||||306
1681751700000|2023-04-17 17:15:00|11434|11430|11434|11430|11434|11430|11434|11430|735
1681752000000|2023-04-17 17:20:00|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|11434|11430|299
1681752300000|2023-04-17 17:25:00|11434|11430|11435.6|11431.6|11435.6|11431.6|11434|11430|833
1681752600000|2023-04-17 17:30:00|11434|11430|11434|11430|11435.6|11431.6|11434|11430|624
1681752900000|2023-04-17 17:35:00|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|692
1681753200000|2023-04-17 17:40:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|1763
1681753500000|2023-04-17 17:45:00|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|11434|11430|1231
1681753800000|2023-04-17 17:50:00|11437.2|11433.2|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|545
1681754100000|2023-04-17 17:55:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|1016
1681754400000|2023-04-17 18:00:00|||||||||719
1681754700000|2023-04-17 18:05:00|11438.7|11434.7|11435.6|11431.6|11438.7|11434.7|11435.6|11431.6|924
1681755000000|2023-04-17 18:10:00|11434|11430|11434|11430|11434|11430|11434|11430|992
1681755300000|2023-04-17 18:15:00|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|11434|11430|1216
1681755600000|2023-04-17 18:20:00|||||||||526
1681755900000|2023-04-17 18:25:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|845
1681756200000|2023-04-17 18:30:00|11435.6|11431.6|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|885
1681756500000|2023-04-17 18:35:00|11436.4|11432.4|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|643
1681756800000|2023-04-17 18:40:00|||||||||317
1681757100000|2023-04-17 18:45:00|11437.2|11433.2|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|3253
1681757400000|2023-04-17 18:50:00|11434|11430|11435.6|11431.6|11435.6|11431.6|11434|11430|1561
1681757700000|2023-04-17 18:55:00|11437.2|11433.2|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|12857
1681758000000|2023-04-17 19:00:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11435.6|11431.6|2071
1681758300000|2023-04-17 19:05:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11437.2|11433.2|5684
1681758600000|2023-04-17 19:10:00|11437.2|11433.2|11434|11430|11437.2|11433.2|11434|11430|1461
1681758900000|2023-04-17 19:15:00|||||||||1408
1681759200000|2023-04-17 19:20:00|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|1183
1681759500000|2023-04-17 19:25:00|11434|11430|11434|11430|11435.6|11431.6|11434|11430|1872
1681759800000|2023-04-17 19:30:00|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|11434|11430|2587
1681760100000|2023-04-17 19:35:00|||||||||411
1681760400000|2023-04-17 19:40:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|322
1681760700000|2023-04-17 19:45:00|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|2101
1681761000000|2023-04-17 19:50:00|||||||||1014
1681761300000|2023-04-17 19:55:00|||||||||2101
1681761600000|2023-04-17 20:00:00|11434|11430|11434|11430|11435.6|11431.6|11434|11430|3301
1681761900000|2023-04-17 20:05:00|11433.3|11429.3|11432.5|11428.5|11433.3|11429.3|11432.5|11428.5|1574
1681762200000|2023-04-17 20:10:00|11430.9|11426.9|11430.9|11426.9|11430.9|11426.9|11429.3|11425.3|1104
1681762500000|2023-04-17 20:15:00|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|4256
1681762800000|2023-04-17 20:20:00|11427.8|11423.8|11432.5|11428.5|11432.5|11428.5|11427.8|11423.8|4080
1681763100000|2023-04-17 20:25:00|11434|11430|11432.5|11428.5|11434|11430|11432.5|11428.5|3376
1681763400000|2023-04-17 20:30:00|11434|11430|11432.5|11428.5|11435.6|11431.6|11430.9|11426.9|2298
1681763700000|2023-04-17 20:35:00|11430.9|11426.9|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|1041
1681764000000|2023-04-17 20:40:00|11428.6|11424.6|11427.8|11423.8|11429.3|11425.3|11427.8|11423.8|1790
1681764300000|2023-04-17 20:45:00|11429.3|11425.3|11427.8|11423.8|11429.3|11425.3|11427.8|11423.8|1405
1681764600000|2023-04-17 20:50:00|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|1209
1681764900000|2023-04-17 20:55:00|11430.9|11426.9|11430.9|11426.9|11430.9|11426.9|11429.3|11425.3|2619
1681768800000|2023-04-17 22:00:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|636
1681769100000|2023-04-17 22:05:00|||||||||75
1681769400000|2023-04-17 22:10:00|11430.9|11426.9|11430.9|11426.9|11430.9|11426.9|11430.9|11426.9|79
1681769700000|2023-04-17 22:15:00|||||||||251
1681770000000|2023-04-17 22:20:00|||||||||26
1681770300000|2023-04-17 22:25:00|||||||||6
1681770600000|2023-04-17 22:30:00|11432.5|11428.5|11434|11430|11435.6|11431.6|11432.5|11428.5|1312
1681770900000|2023-04-17 22:35:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|753
1681771200000|2023-04-17 22:40:00|11431.7|11427.7|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|649
1681771500000|2023-04-17 22:45:00|||||||||54
1681771800000|2023-04-17 22:50:00|||||||||770
1681772100000|2023-04-17 22:55:00|||||||||318
1681772400000|2023-04-17 23:00:00|11434|11430|11434|11430|11434|11430|11434|11430|484
1681772700000|2023-04-17 23:05:00|||||||||373
1681773000000|2023-04-17 23:10:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11434|11430|265
1681773300000|2023-04-17 23:15:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|457
1681773600000|2023-04-17 23:20:00|11434|11430|11434|11430|11434|11430|11434|11430|201
1681773900000|2023-04-17 23:25:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11434|11430|823
1681774200000|2023-04-17 23:30:00|||||||||123
1681774500000|2023-04-17 23:35:00|11432.5|11428.5|11432.5|11428.5|11434|11430|11432.5|11428.5|615
1681774800000|2023-04-17 23:40:00|||||||||94
1681775100000|2023-04-17 23:45:00|11434|11430|11434|11430|11434|11430|11434|11430|602
1681775400000|2023-04-17 23:50:00|11432.5|11428.5|11432.5|11428.5|11434|11430|11432.5|11428.5|377
1681775700000|2023-04-17 23:55:00|||||||||170
1681776000000|2023-04-18 00:00:00|11434|11430|11435.6|11431.6|11435.6|11431.6|11434|11430|982
1681776300000|2023-04-18 00:05:00|||||||||188
1681776600000|2023-04-18 00:10:00|11434|11430|11434|11430|11434|11430|11434|11430|204
1681776900000|2023-04-18 00:15:00|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|264
1681777200000|2023-04-18 00:20:00|||||||||106
1681777500000|2023-04-18 00:25:00|||||||||206
1681777800000|2023-04-18 00:30:00|||||||||28
1681778100000|2023-04-18 00:35:00|11436.4|11432.4|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|1321
1681778400000|2023-04-18 00:40:00|||||||||553
1681778700000|2023-04-18 00:45:00|||||||||103
1681779000000|2023-04-18 00:50:00|11437.2|11433.2|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|744
1681779300000|2023-04-18 00:55:00|||||||||59
1681779600000|2023-04-18 01:00:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|963
1681779900000|2023-04-18 01:05:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|161
1681780200000|2023-04-18 01:10:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|882
1681780500000|2023-04-18 01:15:00|11437.2|11433.2|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|976
1681780800000|2023-04-18 01:20:00|||||||||397
1681781100000|2023-04-18 01:25:00|||||||||219
1681781400000|2023-04-18 01:30:00|11437.2|11433.2|11434|11430|11438.7|11434.7|11434|11430|1589
1681781700000|2023-04-18 01:35:00|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|349
1681782000000|2023-04-18 01:40:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|532
1681782300000|2023-04-18 01:45:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|381
1681782600000|2023-04-18 01:50:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|196
1681782900000|2023-04-18 01:55:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|391
1681783200000|2023-04-18 02:00:00|11435.6|11431.6|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|800
1681783500000|2023-04-18 02:05:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|846
1681783800000|2023-04-18 02:10:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|1292
1681784100000|2023-04-18 02:15:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|887
1681784400000|2023-04-18 02:20:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|582
1681784700000|2023-04-18 02:25:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|590
1681785000000|2023-04-18 02:30:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|1936
1681785300000|2023-04-18 02:35:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|686
1681785600000|2023-04-18 02:40:00|||||||||198
1681785900000|2023-04-18 02:45:00|||||||||255
1681786200000|2023-04-18 02:50:00|11437.2|11433.2|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|670
1681786500000|2023-04-18 02:55:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|239
1681786800000|2023-04-18 03:00:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|104
1681787100000|2023-04-18 03:05:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|942
1681787400000|2023-04-18 03:10:00|11437.2|11433.2|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|93
1681787700000|2023-04-18 03:15:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|497
1681788000000|2023-04-18 03:20:00|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|153
1681788300000|2023-04-18 03:25:00|11434|11430|11435.6|11431.6|11435.6|11431.6|11434|11430|482
1681788600000|2023-04-18 03:30:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|594
1681788900000|2023-04-18 03:35:00|11435.6|11431.6|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|475
1681789200000|2023-04-18 03:40:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11435.6|11431.6|680
1681789500000|2023-04-18 03:45:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|801
1681789800000|2023-04-18 03:50:00|||||||||1038
1681790100000|2023-04-18 03:55:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|116
1681790400000|2023-04-18 04:00:00|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|271
1681790700000|2023-04-18 04:05:00|||||||||95
1681791000000|2023-04-18 04:10:00|11437.2|11433.2|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|204
1681791300000|2023-04-18 04:15:00|||||||||46
1681791600000|2023-04-18 04:20:00|11434|11430|11434|11430|11434|11430|11434|11430|294
1681791900000|2023-04-18 04:25:00|||||||||33
1681792200000|2023-04-18 04:30:00|||||||||81
1681792500000|2023-04-18 04:35:00|||||||||60
1681792800000|2023-04-18 04:40:00|||||||||49
1681793100000|2023-04-18 04:45:00|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|104
1681793400000|2023-04-18 04:50:00|||||||||106
1681793700000|2023-04-18 04:55:00|||||||||319
1681794000000|2023-04-18 05:00:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|516
1681794300000|2023-04-18 05:05:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|438
1681794600000|2023-04-18 05:10:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|308
1681794900000|2023-04-18 05:15:00|11437.2|11433.2|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|176
1681795200000|2023-04-18 05:20:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|66
1681795500000|2023-04-18 05:25:00|||||||||132
1681795800000|2023-04-18 05:30:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|1171
1681796100000|2023-04-18 05:35:00|11437.2|11433.2|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|236
1681796400000|2023-04-18 05:40:00|||||||||410
1681796700000|2023-04-18 05:45:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|58
1681797000000|2023-04-18 05:50:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|876
1681797300000|2023-04-18 05:55:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|1803
1681797600000|2023-04-18 06:00:00|11437.2|11433.2|11435.6|11431.6|11438.7|11434.7|11435.6|11431.6|1969
1681797900000|2023-04-18 06:05:00|11437.2|11433.2|11435.6|11431.6|11437.2|11433.2|11434|11430|1836
1681798200000|2023-04-18 06:10:00|11434|11430|11434|11430|11435.6|11431.6|11434|11430|695
1681798500000|2023-04-18 06:15:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|353
1681798800000|2023-04-18 06:20:00|11434|11430|11432.5|11428.5|11434|11430|11432.5|11428.5|759
1681799100000|2023-04-18 06:25:00|11434|11430|11437.2|11433.2|11437.2|11433.2|11434|11430|718
1681799400000|2023-04-18 06:30:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|1534
1681799700000|2023-04-18 06:35:00|11434|11430|11437.2|11433.2|11438.7|11434.7|11434|11430|2454
1681800000000|2023-04-18 06:40:00|11438.7|11434.7|11435.6|11431.6|11438.7|11434.7|11435.6|11431.6|314
1681800300000|2023-04-18 06:45:00|11437.2|11433.2|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|261
1681800600000|2023-04-18 06:50:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|971
1681800900000|2023-04-18 06:55:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|309
1681801200000|2023-04-18 07:00:00|11434|11430|11430.9|11426.9|11434|11430|11429.3|11425.3|3920
1681801500000|2023-04-18 07:05:00|11429.3|11425.3|11430.9|11426.9|11430.9|11426.9|11427.8|11423.8|3108
1681801800000|2023-04-18 07:10:00|11429.3|11425.3|11427.8|11423.8|11430.9|11426.9|11426.2|11422.2|2580
1681802100000|2023-04-18 07:15:00|11429.3|11425.3|11432.5|11428.5|11432.5|11428.5|11429.3|11425.3|1338
1681802400000|2023-04-18 07:20:00|11430.9|11426.9|11434|11430|11434|11430|11430.9|11426.9|2197
1681802700000|2023-04-18 07:25:00|11432.5|11428.5|11432.5|11428.5|11434|11430|11430.9|11426.9|1084
1681803000000|2023-04-18 07:30:00|11434|11430|11432.5|11428.5|11434|11430|11430.9|11426.9|1156
1681803300000|2023-04-18 07:35:00|11430.9|11426.9|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|652
1681803600000|2023-04-18 07:40:00|11427.8|11423.8|11430.9|11426.9|11430.9|11426.9|11427.8|11423.8|1461
1681803900000|2023-04-18 07:45:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|2133
1681804200000|2023-04-18 07:50:00|11434|11430|11434|11430|11435.6|11431.6|11432.5|11428.5|977
1681804500000|2023-04-18 07:55:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11434|11430|1988
1681804800000|2023-04-18 08:00:00|11437.2|11433.2|11435.6|11431.6|11438.7|11434.7|11435.6|11431.6|975
1681805100000|2023-04-18 08:05:00|11434|11430|11437.2|11433.2|11437.2|11433.2|11434|11430|1077
1681805400000|2023-04-18 08:10:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|958
1681805700000|2023-04-18 08:15:00|11437.2|11433.2|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|1316
1681806000000|2023-04-18 08:20:00|11435.6|11431.6|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|385
1681806300000|2023-04-18 08:25:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11435.6|11431.6|1443
1681806600000|2023-04-18 08:30:00|11438.7|11434.7|11438.7|11434.7|11440.3|11436.3|11437.2|11433.2|1046
1681806900000|2023-04-18 08:35:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|945
1681807200000|2023-04-18 08:40:00|11437.2|11433.2|11434|11430|11437.2|11433.2|11432.5|11428.5|3493
1681807500000|2023-04-18 08:45:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11434|11430|3366
1681807800000|2023-04-18 08:50:00|||||||||1117
1681808100000|2023-04-18 08:55:00|||||||||167
1681808400000|2023-04-18 09:00:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|2872
1681808700000|2023-04-18 09:05:00|11434|11430|11432.5|11428.5|11434|11430|11432.5|11428.5|385
1681809000000|2023-04-18 09:10:00|11434|11430|11432.5|11428.5|11434|11430|11432.5|11428.5|1279
1681809300000|2023-04-18 09:15:00|11434|11430|11435.6|11431.6|11435.6|11431.6|11432.5|11428.5|2943
1681809600000|2023-04-18 09:20:00|11437.2|11433.2|11438.7|11434.7|11438.7|11434.7|11435.6|11431.6|2115
1681809900000|2023-04-18 09:25:00|11437.2|11433.2|11440.3|11436.3|11440.3|11436.3|11437.2|11433.2|9001
1681810200000|2023-04-18 09:30:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|1469
1681810500000|2023-04-18 09:35:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|467
1681810800000|2023-04-18 09:40:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|740
1681811100000|2023-04-18 09:45:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|747
1681811400000|2023-04-18 09:50:00|11441.8|11437.8|11446.5|11442.5|11446.5|11442.5|11441.8|11437.8|2653
1681811700000|2023-04-18 09:55:00|11448.1|11444.1|11445|11441|11448.1|11444.1|11445|11441|2359
1681812000000|2023-04-18 10:00:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|1331
1681812300000|2023-04-18 10:05:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|782
1681812600000|2023-04-18 10:10:00|11445|11441|11445|11441|11445|11441|11445|11441|574
1681812900000|2023-04-18 10:15:00|11446.5|11442.5|11449.7|11445.7|11451.2|11447.2|11446.5|11442.5|4938
1681813200000|2023-04-18 10:20:00|11451.2|11447.2|11448.1|11444.1|11451.2|11447.2|11448.1|11444.1|1616
1681813500000|2023-04-18 10:25:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|1218
1681813800000|2023-04-18 10:30:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|390
1681814100000|2023-04-18 10:35:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|1681
1681814400000|2023-04-18 10:40:00|11446.5|11442.5|11443.4|11439.4|11446.5|11442.5|11443.4|11439.4|3479
1681814700000|2023-04-18 10:45:00|11445|11441|11443.4|11439.4|11446.5|11442.5|11443.4|11439.4|872
1681815000000|2023-04-18 10:50:00|||||||||389
1681815300000|2023-04-18 10:55:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|1524
1681815600000|2023-04-18 11:00:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|725
1681815900000|2023-04-18 11:05:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|300
1681816200000|2023-04-18 11:10:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|1365
1681816500000|2023-04-18 11:15:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|510
1681816800000|2023-04-18 11:20:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|1317
1681817100000|2023-04-18 11:25:00|11448.1|11444.1|11451.2|11447.2|11451.2|11447.2|11448.1|11444.1|2442
1681817400000|2023-04-18 11:30:00|11452.8|11448.8|11455.9|11451.9|11455.9|11451.9|11451.2|11447.2|2472
1681817700000|2023-04-18 11:35:00|11454.3|11450.3|11455.9|11451.9|11459|11455|11452.8|11448.8|6625
1681818000000|2023-04-18 11:40:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|3654
1681818300000|2023-04-18 11:45:00|11452.8|11448.8|11449.7|11445.7|11454.3|11450.3|11448.1|11444.1|7225
1681818600000|2023-04-18 11:50:00|11450.4|11446.4|11452.8|11448.8|11452.8|11448.8|11448.1|11444.1|4104
1681818900000|2023-04-18 11:55:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11451.2|11447.2|1963
1681819200000|2023-04-18 12:00:00|11452.8|11448.8|11454.3|11450.3|11455.9|11451.9|11451.2|11447.2|2744
1681819500000|2023-04-18 12:05:00|11452.8|11448.8|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|2429
1681819800000|2023-04-18 12:10:00|11454.3|11450.3|11449.7|11445.7|11454.3|11450.3|11449.7|11445.7|3412
1681820100000|2023-04-18 12:15:00|11448.1|11444.1|11448.1|11444.1|11451.2|11447.2|11448.1|11444.1|3242
1681820400000|2023-04-18 12:20:00|11446.5|11442.5|11451.2|11447.2|11452.8|11448.8|11446.5|11442.5|4499
1681820700000|2023-04-18 12:25:00|11449.7|11445.7|11449.7|11445.7|11452.8|11448.8|11448.1|11444.1|4800
1681821000000|2023-04-18 12:30:00|11448.9|11444.9|11445|11441|11451.2|11447.2|11443.4|11439.4|4247
1681821300000|2023-04-18 12:35:00|11443.4|11439.4|11441.8|11437.8|11446.5|11442.5|11441.8|11437.8|2099
1681821600000|2023-04-18 12:40:00|11440.3|11436.3|11440.3|11436.3|11443.4|11439.4|11440.3|11436.3|3141
1681821900000|2023-04-18 12:45:00|11441.8|11437.8|11438.7|11434.7|11441.8|11437.8|11437.2|11433.2|3428
1681822200000|2023-04-18 12:50:00|11437.2|11433.2|11435.6|11431.6|11440.3|11436.3|11435.6|11431.6|3533
1681822500000|2023-04-18 12:55:00|11437.2|11433.2|11437.2|11433.2|11438.7|11434.7|11435.6|11431.6|1672
1681822800000|2023-04-18 13:00:00|11438.7|11434.7|11434|11430|11438.7|11434.7|11432.5|11428.5|6542
1681823100000|2023-04-18 13:05:00|11435.6|11431.6|11437.2|11433.2|11437.2|11433.2|11434|11430|2858
1681823400000|2023-04-18 13:10:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|2348
1681823700000|2023-04-18 13:15:00|11434|11430|11432.5|11428.5|11435.6|11431.6|11430.9|11426.9|5901
1681824000000|2023-04-18 13:20:00|11430.9|11426.9|11432.5|11428.5|11434|11430|11430.9|11426.9|6505
1681824300000|2023-04-18 13:25:00|11434|11430|11434|11430|11435.6|11431.6|11432.5|11428.5|6054
1681824600000|2023-04-18 13:30:00|11435.6|11431.6|11441.8|11437.8|11443.4|11439.4|11435.6|11431.6|6271
1681824900000|2023-04-18 13:35:00|11443.4|11439.4|11446.5|11442.5|11448.1|11444.1|11441.8|11437.8|8282
1681825200000|2023-04-18 13:40:00|11445|11441|11449.7|11445.7|11451.2|11447.2|11445|11441|6619
1681825500000|2023-04-18 13:45:00|11451.2|11447.2|11454.3|11450.3|11454.3|11450.3|11451.2|11447.2|7315
1681825800000|2023-04-18 13:50:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|5724
1681826100000|2023-04-18 13:55:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|7569
1681826400000|2023-04-18 14:00:00|11451.2|11447.2|11448.1|11444.1|11451.2|11447.2|11448.1|11444.1|5690
1681826700000|2023-04-18 14:05:00|11446.5|11442.5|11451.2|11447.2|11451.2|11447.2|11443.4|11439.4|4584
1681827000000|2023-04-18 14:10:00|11449.7|11445.7|11454.3|11450.3|11455.9|11451.9|11449.7|11445.7|6736
1681827300000|2023-04-18 14:15:00|11455.9|11451.9|11457.5|11453.5|11459|11455|11452.8|11448.8|6304
1681827600000|2023-04-18 14:20:00|11459|11455|11459|11455|11459|11455|11457.5|11453.5|1883
1681827900000|2023-04-18 14:25:00|11460.6|11456.6|11465.3|11461.3|11465.3|11461.3|11460.6|11456.6|7912
1681828200000|2023-04-18 14:30:00|11463.7|11459.7|11462.2|11458.2|11468.4|11464.4|11462.2|11458.2|9536
1681828500000|2023-04-18 14:35:00|11463.7|11459.7|11459|11455|11463.7|11459.7|11459|11455|3356
1681828800000|2023-04-18 14:40:00|11459.8|11455.8|11459|11455|11460.6|11456.6|11455.9|11451.9|4346
1681829100000|2023-04-18 14:45:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|1448
1681829400000|2023-04-18 14:50:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11457.5|11453.5|2064
1681829700000|2023-04-18 14:55:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|1919
1681830000000|2023-04-18 15:00:00|11462.2|11458.2|11459|11455|11462.2|11458.2|11457.5|11453.5|2153
1681830300000|2023-04-18 15:05:00|11457.5|11453.5|11460.6|11456.6|11463.7|11459.7|11457.5|11453.5|2152
1681830600000|2023-04-18 15:10:00|11459|11455|11457.5|11453.5|11460.6|11456.6|11455.9|11451.9|2376
1681830900000|2023-04-18 15:15:00|11455.9|11451.9|11459|11455|11460.6|11456.6|11455.9|11451.9|3600
1681831200000|2023-04-18 15:20:00|11457.5|11453.5|11462.2|11458.2|11462.2|11458.2|11455.9|11451.9|5290
1681831500000|2023-04-18 15:25:00|11460.6|11456.6|11457.5|11453.5|11462.2|11458.2|11455.9|11451.9|5202
1681831800000|2023-04-18 15:30:00|11455.9|11451.9|11452.8|11448.8|11457.5|11453.5|11452.8|11448.8|3046
1681832100000|2023-04-18 15:35:00|11451.2|11447.2|11448.1|11444.1|11451.2|11447.2|11445|11441|5140
1681832400000|2023-04-18 15:40:00|11446.5|11442.5|11443.4|11439.4|11446.5|11442.5|11443.4|11439.4|10521
1681832700000|2023-04-18 15:45:00|11445|11441|11443.4|11439.4|11445|11441|11441.8|11437.8|3817
1681833000000|2023-04-18 15:50:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|2344
1681833300000|2023-04-18 15:55:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|3760
1681833600000|2023-04-18 16:00:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|3515
1681833900000|2023-04-18 16:05:00|11441.8|11437.8|11438.7|11434.7|11441.8|11437.8|11438.7|11434.7|1352
1681834200000|2023-04-18 16:10:00|11437.2|11433.2|11437.2|11433.2|11438.7|11434.7|11435.6|11431.6|2729
1681834500000|2023-04-18 16:15:00|11438.7|11434.7|11438.7|11434.7|11441.8|11437.8|11438.7|11434.7|1583
1681834800000|2023-04-18 16:20:00|11440.3|11436.3|11435.6|11431.6|11441.8|11437.8|11435.6|11431.6|2989
1681835100000|2023-04-18 16:25:00|11434|11430|11434|11430|11435.6|11431.6|11434|11430|1451
1681835400000|2023-04-18 16:30:00|11435.6|11431.6|11437.2|11433.2|11438.7|11434.7|11434|11430|2974
1681835700000|2023-04-18 16:35:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|1633
1681836000000|2023-04-18 16:40:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|1296
1681836300000|2023-04-18 16:45:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|604
1681836600000|2023-04-18 16:50:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|1210
1681836900000|2023-04-18 16:55:00|11440.3|11436.3|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|1122
1681837200000|2023-04-18 17:00:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|1009
1681837500000|2023-04-18 17:05:00|11445|11441|11443.4|11439.4|11445|11441|11441.8|11437.8|2357
1681837800000|2023-04-18 17:10:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|2034
1681838100000|2023-04-18 17:15:00|11445|11441|11445|11441|11445|11441|11445|11441|521
1681838400000|2023-04-18 17:20:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|1653
1681838700000|2023-04-18 17:25:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|379
1681839000000|2023-04-18 17:30:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|1081
1681839300000|2023-04-18 17:35:00|||||||||1049
1681839600000|2023-04-18 17:40:00|11438.7|11434.7|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|1001
1681839900000|2023-04-18 17:45:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|1395
1681840200000|2023-04-18 17:50:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|507
1681840500000|2023-04-18 17:55:00|||||||||982
1681840800000|2023-04-18 18:00:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|416
1681841100000|2023-04-18 18:05:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|1804
1681841400000|2023-04-18 18:10:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|1587
1681841700000|2023-04-18 18:15:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|1048
1681842000000|2023-04-18 18:20:00|11441.8|11437.8|11446.5|11442.5|11446.5|11442.5|11440.3|11436.3|1164
1681842300000|2023-04-18 18:25:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|1540
1681842600000|2023-04-18 18:30:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11445|11441|800
1681842900000|2023-04-18 18:35:00|11445|11441|11445|11441|11446.5|11442.5|11445|11441|1280
1681843200000|2023-04-18 18:40:00|11443.4|11439.4|11445|11441|11446.5|11442.5|11443.4|11439.4|3057
1681843500000|2023-04-18 18:45:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11445|11441|1426
1681843800000|2023-04-18 18:50:00|11445|11441|11445|11441|11445|11441|11445|11441|887
1681844100000|2023-04-18 18:55:00|11446.5|11442.5|11451.2|11447.2|11451.2|11447.2|11446.5|11442.5|24301
1681844400000|2023-04-18 19:00:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|3568
1681844700000|2023-04-18 19:05:00|||||||||803
1681845000000|2023-04-18 19:10:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|1095
1681845300000|2023-04-18 19:15:00|11445|11441|11445|11441|11446.5|11442.5|11445|11441|2273
1681845600000|2023-04-18 19:20:00|11446.5|11442.5|11443.4|11439.4|11446.5|11442.5|11443.4|11439.4|2671
1681845900000|2023-04-18 19:25:00|11445|11441|11443.4|11439.4|11445|11441|11443.4|11439.4|2123
1681846200000|2023-04-18 19:30:00|11445|11441|11445|11441|11445|11441|11445|11441|276
1681846500000|2023-04-18 19:35:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|1798
1681846800000|2023-04-18 19:40:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|2055
1681847100000|2023-04-18 19:45:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|1866
1681847400000|2023-04-18 19:50:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|2555
1681847700000|2023-04-18 19:55:00|||||||||690
1681848000000|2023-04-18 20:00:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|2567
1681848300000|2023-04-18 20:05:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11445|11441|1056
1681848600000|2023-04-18 20:10:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|741
1681848900000|2023-04-18 20:15:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|843
1681849200000|2023-04-18 20:20:00|||||||||47
1681849500000|2023-04-18 20:25:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|1177
1681849800000|2023-04-18 20:30:00|||||||||1806
1681850100000|2023-04-18 20:35:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|1299
1681850400000|2023-04-18 20:40:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|1455
1681850700000|2023-04-18 20:45:00|11447.3|11443.3|11448.1|11444.1|11449.7|11445.7|11446.5|11442.5|1126
1681851000000|2023-04-18 20:50:00|11449.7|11445.7|11446.5|11442.5|11449.7|11445.7|11446.5|11442.5|1524
1681851300000|2023-04-18 20:55:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|1034
1681855200000|2023-04-18 22:00:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|431
1681855500000|2023-04-18 22:05:00|||||||||524
1681855800000|2023-04-18 22:10:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|311
1681856100000|2023-04-18 22:15:00|||||||||9
1681856400000|2023-04-18 22:20:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|312
1681856700000|2023-04-18 22:25:00|11445|11441|11443.4|11439.4|11445|11441|11443.4|11439.4|566
1681857000000|2023-04-18 22:30:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|755
1681857300000|2023-04-18 22:35:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|363
1681857600000|2023-04-18 22:40:00|||||||||488
1681857900000|2023-04-18 22:45:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|522
1681858200000|2023-04-18 22:50:00|||||||||518
1681858500000|2023-04-18 22:55:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|140
1681858800000|2023-04-18 23:00:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|630
1681859100000|2023-04-18 23:05:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|428
1681859400000|2023-04-18 23:10:00|11441.1|11437.1|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|146
1681859700000|2023-04-18 23:15:00|||||||||247
1681860000000|2023-04-18 23:20:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|251
1681860300000|2023-04-18 23:25:00|||||||||121
1681860600000|2023-04-18 23:30:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|300
1681860900000|2023-04-18 23:35:00|||||||||500
1681861200000|2023-04-18 23:40:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|514
1681861500000|2023-04-18 23:45:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|806
1681861800000|2023-04-18 23:50:00|11438.7|11434.7|11435.6|11431.6|11438.7|11434.7|11435.6|11431.6|2833
1681862100000|2023-04-18 23:55:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|1470
1681862400000|2023-04-19 00:00:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|415
1681862700000|2023-04-19 00:05:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|980
1681863000000|2023-04-19 00:10:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|282
1681863300000|2023-04-19 00:15:00|||||||||860
1681863600000|2023-04-19 00:20:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|411
1681863900000|2023-04-19 00:25:00|11438.7|11434.7|11441.8|11437.8|11441.8|11437.8|11438.7|11434.7|917
1681864200000|2023-04-19 00:30:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|129
1681864500000|2023-04-19 00:35:00|||||||||107
1681864800000|2023-04-19 00:40:00|||||||||14
1681865100000|2023-04-19 00:45:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|132
1681865400000|2023-04-19 00:50:00|11440.3|11436.3|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|1224
1681865700000|2023-04-19 00:55:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|1178
1681866000000|2023-04-19 01:00:00|||||||||227
1681866300000|2023-04-19 01:05:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|1418
1681866600000|2023-04-19 01:10:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|308
1681866900000|2023-04-19 01:15:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|332
1681867200000|2023-04-19 01:20:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|435
1681867500000|2023-04-19 01:25:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|328
1681867800000|2023-04-19 01:30:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|279
1681868100000|2023-04-19 01:35:00|||||||||427
1681868400000|2023-04-19 01:40:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|304
1681868700000|2023-04-19 01:45:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|189
1681869000000|2023-04-19 01:50:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|509
1681869300000|2023-04-19 01:55:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|323
1681869600000|2023-04-19 02:00:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|463
1681869900000|2023-04-19 02:05:00|11437.2|11433.2|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|263
1681870200000|2023-04-19 02:10:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|305
1681870500000|2023-04-19 02:15:00|||||||||74
1681870800000|2023-04-19 02:20:00|11438.7|11434.7|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|193
1681871100000|2023-04-19 02:25:00|||||||||65
1681871400000|2023-04-19 02:30:00|11437.2|11433.2|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|191
1681871700000|2023-04-19 02:35:00|||||||||71
1681872000000|2023-04-19 02:40:00|||||||||77
1681872300000|2023-04-19 02:45:00|||||||||88
1681872600000|2023-04-19 02:50:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|132
1681872900000|2023-04-19 02:55:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|1056
1681873200000|2023-04-19 03:00:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|513
1681873500000|2023-04-19 03:05:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|420
1681873800000|2023-04-19 03:10:00|||||||||585
1681874100000|2023-04-19 03:15:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|786
1681874400000|2023-04-19 03:20:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|1037
1681874700000|2023-04-19 03:25:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|389
1681875000000|2023-04-19 03:30:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|1601
1681875300000|2023-04-19 03:35:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11445|11441|1729
1681875600000|2023-04-19 03:40:00|11445|11441|11443.4|11439.4|11445|11441|11443.4|11439.4|1595
1681875900000|2023-04-19 03:45:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|713
1681876200000|2023-04-19 03:50:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|3106
1681876500000|2023-04-19 03:55:00|11440.3|11436.3|11446.5|11442.5|11446.5|11442.5|11440.3|11436.3|3113
1681876800000|2023-04-19 04:00:00|11445|11441|11441.8|11437.8|11445|11441|11440.3|11436.3|3138
1681877100000|2023-04-19 04:05:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|315
1681877400000|2023-04-19 04:10:00|||||||||742
1681877700000|2023-04-19 04:15:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11440.3|11436.3|364
1681878000000|2023-04-19 04:20:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|682
1681878300000|2023-04-19 04:25:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|430
1681878600000|2023-04-19 04:30:00|||||||||464
1681878900000|2023-04-19 04:35:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|808
1681879200000|2023-04-19 04:40:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|127
1681879500000|2023-04-19 04:45:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|146
1681879800000|2023-04-19 04:50:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|118
1681880100000|2023-04-19 04:55:00|||||||||34
1681880400000|2023-04-19 05:00:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|173
1681880700000|2023-04-19 05:05:00|||||||||80
1681881000000|2023-04-19 05:10:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|375
1681881300000|2023-04-19 05:15:00|11445|11441|11443.4|11439.4|11445|11441|11443.4|11439.4|887
1681881600000|2023-04-19 05:20:00|11445|11441|11443.4|11439.4|11445|11441|11443.4|11439.4|519
1681881900000|2023-04-19 05:25:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|423
1681882200000|2023-04-19 05:30:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|310
1681882500000|2023-04-19 05:35:00|||||||||9
1681882800000|2023-04-19 05:40:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|378
1681883100000|2023-04-19 05:45:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|434
1681883400000|2023-04-19 05:50:00|||||||||883
1681883700000|2023-04-19 05:55:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|247
1681884000000|2023-04-19 06:00:00|11438.7|11434.7|11432.5|11428.5|11438.7|11434.7|11430.9|11426.9|6486
1681884300000|2023-04-19 06:05:00|11434|11430|11429.3|11425.3|11435.6|11431.6|11429.3|11425.3|2247
1681884600000|2023-04-19 06:10:00|11430.9|11426.9|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|5292
1681884900000|2023-04-19 06:15:00|11429.3|11425.3|11420|11416|11430.9|11426.9|11420|11416|13078
1681885200000|2023-04-19 06:20:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11420|11416|2552
1681885500000|2023-04-19 06:25:00|11423.1|11419.1|11420|11416|11424.7|11420.7|11420|11416|2735
1681885800000|2023-04-19 06:30:00|11421.5|11417.5|11416.8|11412.8|11421.5|11417.5|11413.7|11409.7|7678
1681886100000|2023-04-19 06:35:00|11418.4|11414.4|11420|11416|11421.5|11417.5|11418.4|11414.4|1882
1681886400000|2023-04-19 06:40:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|2119
1681886700000|2023-04-19 06:45:00|11418.4|11414.4|11423.1|11419.1|11423.1|11419.1|11418.4|11414.4|1290
1681887000000|2023-04-19 06:50:00|11421.5|11417.5|11420|11416|11424.7|11420.7|11420|11416|2080
1681887300000|2023-04-19 06:55:00|11418.4|11414.4|11423.1|11419.1|11423.1|11419.1|11418.4|11414.4|1458
1681887600000|2023-04-19 07:00:00|11421.5|11417.5|11423.1|11419.1|11423.1|11419.1|11416.8|11412.8|1943
1681887900000|2023-04-19 07:05:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11418.4|11414.4|1669
1681888200000|2023-04-19 07:10:00|11420|11416|11418.4|11414.4|11420|11416|11415.3|11411.3|2037
1681888500000|2023-04-19 07:15:00|11420|11416|11423.1|11419.1|11424.7|11420.7|11418.4|11414.4|3088
1681888800000|2023-04-19 07:20:00|11424.7|11420.7|11424.7|11420.7|11427.8|11423.8|11423.1|11419.1|4792
1681889100000|2023-04-19 07:25:00|11423.1|11419.1|11420|11416|11424.7|11420.7|11420|11416|612
1681889400000|2023-04-19 07:30:00|11418.4|11414.4|11420|11416|11420|11416|11416.8|11412.8|1815
1681889700000|2023-04-19 07:35:00|11418.4|11414.4|11415.3|11411.3|11418.4|11414.4|11415.3|11411.3|2405
1681890000000|2023-04-19 07:40:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11410.6|11406.6|1958
1681890300000|2023-04-19 07:45:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11410.6|11406.6|2568
1681890600000|2023-04-19 07:50:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11412.2|11408.2|2378
1681890900000|2023-04-19 07:55:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|685
1681891200000|2023-04-19 08:00:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|1499
1681891500000|2023-04-19 08:05:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11409|11405|2704
1681891800000|2023-04-19 08:10:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|1490
1681892100000|2023-04-19 08:15:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|851
1681892400000|2023-04-19 08:20:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|1088
1681892700000|2023-04-19 08:25:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|1698
1681893000000|2023-04-19 08:30:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|962
1681893300000|2023-04-19 08:35:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11409|11405|1591
1681893600000|2023-04-19 08:40:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11407.5|11403.5|2578
1681893900000|2023-04-19 08:45:00|11409|11405|11409|11405|11410.6|11406.6|11409|11405|1192
1681894200000|2023-04-19 08:50:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|2225
1681894500000|2023-04-19 08:55:00|11409|11405|11412.2|11408.2|11412.2|11408.2|11409|11405|1694
1681894800000|2023-04-19 09:00:00|11410.6|11406.6|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|991
1681895100000|2023-04-19 09:05:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11409|11405|1994
1681895400000|2023-04-19 09:10:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|995
1681895700000|2023-04-19 09:15:00|11409|11405|11413.7|11409.7|11413.7|11409.7|11409|11405|1481
1681896000000|2023-04-19 09:20:00|11415.3|11411.3|11412.2|11408.2|11415.3|11411.3|11410.6|11406.6|3812
1681896300000|2023-04-19 09:25:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|1076
1681896600000|2023-04-19 09:30:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|1151
1681896900000|2023-04-19 09:35:00|11409|11405|11410.6|11406.6|11413.7|11409.7|11409|11405|2668
1681897200000|2023-04-19 09:40:00|11409|11405|11409|11405|11410.6|11406.6|11409|11405|1391
1681897500000|2023-04-19 09:45:00|11407.5|11403.5|11410.6|11406.6|11410.6|11406.6|11407.5|11403.5|2413
1681897800000|2023-04-19 09:50:00|11409|11405|11409|11405|11409|11405|11407.5|11403.5|3402
1681898100000|2023-04-19 09:55:00|11410.6|11406.6|11409|11405|11412.2|11408.2|11409|11405|582
1681898400000|2023-04-19 10:00:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11407.5|11403.5|1422
1681898700000|2023-04-19 10:05:00|11409|11405|11405.9|11401.9|11409|11405|11404.3|11400.3|2279
1681899000000|2023-04-19 10:10:00|11404.3|11400.3|11399.7|11395.7|11405.9|11401.9|11399.7|11395.7|5934
1681899300000|2023-04-19 10:15:00|11398.1|11394.1|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|4150
1681899600000|2023-04-19 10:20:00|11401.2|11397.2|11402.8|11398.8|11404.3|11400.3|11401.2|11397.2|4348
1681899900000|2023-04-19 10:25:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|3088
1681900200000|2023-04-19 10:30:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|608
1681900500000|2023-04-19 10:35:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11404.3|11400.3|3444
1681900800000|2023-04-19 10:40:00|11405.9|11401.9|11407.5|11403.5|11409|11405|11405.9|11401.9|3085
1681901100000|2023-04-19 10:45:00|11409|11405|11407.5|11403.5|11409|11405|11405.9|11401.9|934
1681901400000|2023-04-19 10:50:00|11405.9|11401.9|11409|11405|11409|11405|11405.9|11401.9|1659
1681901700000|2023-04-19 10:55:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|1941
1681902000000|2023-04-19 11:00:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|1569
1681902300000|2023-04-19 11:05:00|11409|11405|11409|11405|11409|11405|11409|11405|136
1681902600000|2023-04-19 11:10:00|11407.5|11403.5|11410.6|11406.6|11410.6|11406.6|11407.5|11403.5|1450
1681902900000|2023-04-19 11:15:00|11412.2|11408.2|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|1583
1681903200000|2023-04-19 11:20:00|11412.2|11408.2|11409|11405|11412.2|11408.2|11409|11405|2961
1681903500000|2023-04-19 11:25:00|11410.6|11406.6|11413.7|11409.7|11413.7|11409.7|11409|11405|4579
1681903800000|2023-04-19 11:30:00|11415.3|11411.3|11412.2|11408.2|11415.3|11411.3|11410.6|11406.6|3275
1681904100000|2023-04-19 11:35:00|11413.7|11409.7|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|1799
1681904400000|2023-04-19 11:40:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|420
1681904700000|2023-04-19 11:45:00|11409|11405|11409|11405|11409|11405|11409|11405|454
1681905000000|2023-04-19 11:50:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11409|11405|1155
1681905300000|2023-04-19 11:55:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|2715
1681905600000|2023-04-19 12:00:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|1249
1681905900000|2023-04-19 12:05:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11409|11405|577
1681906200000|2023-04-19 12:10:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11407.5|11403.5|1481
1681906500000|2023-04-19 12:15:00|11405.9|11401.9|11401.2|11397.2|11405.9|11401.9|11401.2|11397.2|4125
1681906800000|2023-04-19 12:20:00|11402.8|11398.8|11407.5|11403.5|11410.6|11406.6|11402.8|11398.8|8958
1681907100000|2023-04-19 12:25:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11404.3|11400.3|5448
1681907400000|2023-04-19 12:30:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|3536
1681907700000|2023-04-19 12:35:00|11402.8|11398.8|11402.8|11398.8|11404.3|11400.3|11401.2|11397.2|6320
1681908000000|2023-04-19 12:40:00|11404.3|11400.3|11407.5|11403.5|11409|11405|11404.3|11400.3|2063
1681908300000|2023-04-19 12:45:00|11409|11405|11409|11405|11410.6|11406.6|11407.5|11403.5|3877
1681908600000|2023-04-19 12:50:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11405.9|11401.9|2151
1681908900000|2023-04-19 12:55:00|11407.5|11403.5|11412.2|11408.2|11412.2|11408.2|11407.5|11403.5|3880
1681909200000|2023-04-19 13:00:00|11410.6|11406.6|11420|11416|11421.5|11417.5|11410.6|11406.6|6940
1681909500000|2023-04-19 13:05:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11413.7|11409.7|6388
1681909800000|2023-04-19 13:10:00|11416.8|11412.8|11418.4|11414.4|11420|11416|11416.8|11412.8|1978
1681910100000|2023-04-19 13:15:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|3516
1681910400000|2023-04-19 13:20:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11415.3|11411.3|2882
1681910700000|2023-04-19 13:25:00|11416.8|11412.8|11420|11416|11421.5|11417.5|11416.8|11412.8|6698
1681911000000|2023-04-19 13:30:00|11418.4|11414.4|11416.8|11412.8|11420|11416|11415.3|11411.3|1867
1681911300000|2023-04-19 13:35:00|11415.3|11411.3|11418.4|11414.4|11418.4|11414.4|11415.3|11411.3|2104
1681911600000|2023-04-19 13:40:00|11420|11416|11413.7|11409.7|11420|11416|11413.7|11409.7|1753
1681911900000|2023-04-19 13:45:00|11415.3|11411.3|11416.8|11412.8|11418.4|11414.4|11413.7|11409.7|2060
1681912200000|2023-04-19 13:50:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|2972
1681912500000|2023-04-19 13:55:00|11420|11416|11418.4|11414.4|11420|11416|11416.8|11412.8|4761
1681912800000|2023-04-19 14:00:00|11420|11416|11421.5|11417.5|11423.1|11419.1|11418.4|11414.4|6009
1681913100000|2023-04-19 14:05:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|1943
1681913400000|2023-04-19 14:10:00|11420|11416|11420|11416|11420|11416|11418.4|11414.4|3344
1681913700000|2023-04-19 14:15:00|11418.4|11414.4|11423.1|11419.1|11423.1|11419.1|11418.4|11414.4|2636
1681914000000|2023-04-19 14:20:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|5442
1681914300000|2023-04-19 14:25:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|1965
1681914600000|2023-04-19 14:30:00|11420|11416|11418.4|11414.4|11421.5|11417.5|11418.4|11414.4|4240
1681914900000|2023-04-19 14:35:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|5822
1681915200000|2023-04-19 14:40:00|11418.4|11414.4|11413.7|11409.7|11418.4|11414.4|11413.7|11409.7|4418
1681915500000|2023-04-19 14:45:00|11412.2|11408.2|11409|11405|11412.2|11408.2|11407.5|11403.5|4174
1681915800000|2023-04-19 14:50:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|4506
1681916100000|2023-04-19 14:55:00|11404.3|11400.3|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|10035
1681916400000|2023-04-19 15:00:00|11405.9|11401.9|11409|11405|11409|11405|11404.3|11400.3|3516
1681916700000|2023-04-19 15:05:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11405.9|11401.9|4031
1681917000000|2023-04-19 15:10:00|11405.9|11401.9|11409|11405|11409|11405|11405.9|11401.9|4427
1681917300000|2023-04-19 15:15:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11407.5|11403.5|4741
1681917600000|2023-04-19 15:20:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|6850
1681917900000|2023-04-19 15:25:00|11407.5|11403.5|11409|11405|11409|11405|11407.5|11403.5|2828
1681918200000|2023-04-19 15:30:00|11407.5|11403.5|11405.9|11401.9|11409|11405|11405.9|11401.9|4387
1681918500000|2023-04-19 15:35:00|11404.3|11400.3|11402.8|11398.8|11405.9|11401.9|11402.8|11398.8|3412
1681918800000|2023-04-19 15:40:00|||||||||2139
1681919100000|2023-04-19 15:45:00|11401.2|11397.2|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|3914
1681919400000|2023-04-19 15:50:00|11401.2|11397.2|11399.7|11395.7|11402.8|11398.8|11399.7|11395.7|4816
1681919700000|2023-04-19 15:55:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|1784
1681920000000|2023-04-19 16:00:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|1375
1681920300000|2023-04-19 16:05:00|11398.1|11394.1|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|3319
1681920600000|2023-04-19 16:10:00|11401.2|11397.2|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|4333
1681920900000|2023-04-19 16:15:00|11401.2|11397.2|11402.8|11398.8|11404.3|11400.3|11399.7|11395.7|5564
1681921200000|2023-04-19 16:20:00|11404.3|11400.3|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|6707
1681921500000|2023-04-19 16:25:00|11404.3|11400.3|11405.9|11401.9|11407.5|11403.5|11402.8|11398.8|6693
1681921800000|2023-04-19 16:30:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11405.9|11401.9|4372
1681922100000|2023-04-19 16:35:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|4130
1681922400000|2023-04-19 16:40:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|4207
1681922700000|2023-04-19 16:45:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|4512
1681923000000|2023-04-19 16:50:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|1630
1681923300000|2023-04-19 16:55:00|11413.7|11409.7|11418.4|11414.4|11418.4|11414.4|11412.2|11408.2|3697
1681923600000|2023-04-19 17:00:00|11420|11416|11418.4|11414.4|11421.5|11417.5|11415.3|11411.3|7254
1681923900000|2023-04-19 17:05:00|11420|11416|11416.8|11412.8|11420|11416|11416.8|11412.8|1981
1681924200000|2023-04-19 17:10:00|11418.4|11414.4|11415.3|11411.3|11418.4|11414.4|11415.3|11411.3|3688
1681924500000|2023-04-19 17:15:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|2315
1681924800000|2023-04-19 17:20:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|1754
1681925100000|2023-04-19 17:25:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|2637
1681925400000|2023-04-19 17:30:00|11412.2|11408.2|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|1396
1681925700000|2023-04-19 17:35:00|11409|11405|11409|11405|11410.6|11406.6|11407.5|11403.5|5433
1681926000000|2023-04-19 17:40:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11407.5|11403.5|862
1681926300000|2023-04-19 17:45:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11409|11405|746
1681926600000|2023-04-19 17:50:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|1140
1681926900000|2023-04-19 17:55:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11409|11405|1512
1681927200000|2023-04-19 18:00:00|11412.2|11408.2|11412.2|11408.2|11420|11416|11412.2|11408.2|5375
1681927500000|2023-04-19 18:05:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11409|11405|1739
1681927800000|2023-04-19 18:10:00|11409|11405|11412.2|11408.2|11412.2|11408.2|11409|11405|1568
1681928100000|2023-04-19 18:15:00|11413.7|11409.7|11416.8|11412.8|11416.8|11412.8|11413.7|11409.7|1172
1681928400000|2023-04-19 18:20:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|4527
1681928700000|2023-04-19 18:25:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|2749
1681929000000|2023-04-19 18:30:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|932
1681929300000|2023-04-19 18:35:00|11413.7|11409.7|11416.8|11412.8|11416.8|11412.8|11413.7|11409.7|3099
1681929600000|2023-04-19 18:40:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|2594
1681929900000|2023-04-19 18:45:00|11416.1|11412.1|11420|11416|11421.5|11417.5|11415.3|11411.3|7226
1681930200000|2023-04-19 18:50:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11412.2|11408.2|9521
1681930500000|2023-04-19 18:55:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11418.4|11414.4|24624
1681930800000|2023-04-19 19:00:00|11420|11416|11423.1|11419.1|11426.2|11422.2|11420|11416|6726
1681931100000|2023-04-19 19:05:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|588
1681931400000|2023-04-19 19:10:00|11420|11416|11420|11416|11420|11416|11420|11416|561
1681931700000|2023-04-19 19:15:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11420|11416|2649
1681932000000|2023-04-19 19:20:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|1808
1681932300000|2023-04-19 19:25:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|1014
1681932600000|2023-04-19 19:30:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|1156
1681932900000|2023-04-19 19:35:00|11420|11416|11420|11416|11420|11416|11420|11416|975
1681933200000|2023-04-19 19:40:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|1405
1681933500000|2023-04-19 19:45:00|11423.1|11419.1|11426.2|11422.2|11426.2|11422.2|11423.1|11419.1|1548
1681933800000|2023-04-19 19:50:00|11424.7|11420.7|11423.1|11419.1|11426.2|11422.2|11423.1|11419.1|1849
1681934100000|2023-04-19 19:55:00|11421.5|11417.5|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|2243
1681934400000|2023-04-19 20:00:00|11424.7|11420.7|11424.7|11420.7|11426.2|11422.2|11424.7|11420.7|4441
1681934700000|2023-04-19 20:05:00|11423.1|11419.1|11424.7|11420.7|11424.7|11420.7|11423.1|11419.1|1709
1681935000000|2023-04-19 20:10:00|11423.1|11419.1|11426.2|11422.2|11426.2|11422.2|11423.1|11419.1|2045
1681935300000|2023-04-19 20:15:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|3953
1681935600000|2023-04-19 20:20:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|1559
1681935900000|2023-04-19 20:25:00|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|1901
1681936200000|2023-04-19 20:30:00|11430.9|11426.9|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|4750
1681936500000|2023-04-19 20:35:00|11434|11430|11432.5|11428.5|11434|11430|11432.5|11428.5|3897
1681936800000|2023-04-19 20:40:00|11430.9|11426.9|11430.9|11426.9|11430.9|11426.9|11430.9|11426.9|568
1681937100000|2023-04-19 20:45:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|801
1681937400000|2023-04-19 20:50:00|11430.9|11426.9|11430.9|11426.9|11430.9|11426.9|11430.9|11426.9|677
1681937700000|2023-04-19 20:55:00|11429.3|11425.3|11430.9|11426.9|11430.9|11426.9|11427.8|11423.8|3466
1681941600000|2023-04-19 22:00:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|548
1681941900000|2023-04-19 22:05:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|450
1681942200000|2023-04-19 22:10:00|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|175
1681942500000|2023-04-19 22:15:00|11428.6|11424.6|11427.8|11423.8|11429.3|11425.3|11427.8|11423.8|777
1681942800000|2023-04-19 22:20:00|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|101
1681943100000|2023-04-19 22:25:00|11427.8|11423.8|11427.8|11423.8|11429.3|11425.3|11427.8|11423.8|94
1681943400000|2023-04-19 22:30:00|11428.6|11424.6|11427.8|11423.8|11429.3|11425.3|11427.8|11423.8|479
1681943700000|2023-04-19 22:35:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|234
1681944000000|2023-04-19 22:40:00|||||||||618
1681944300000|2023-04-19 22:45:00|11429.3|11425.3|11432.5|11428.5|11432.5|11428.5|11429.3|11425.3|1056
1681944600000|2023-04-19 22:50:00|11430.9|11426.9|11430.9|11426.9|11430.9|11426.9|11430.9|11426.9|46
1681944900000|2023-04-19 22:55:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|939
1681945200000|2023-04-19 23:00:00|11429.3|11425.3|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|749
1681945500000|2023-04-19 23:05:00|||||||||65
1681945800000|2023-04-19 23:10:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|136
1681946100000|2023-04-19 23:15:00|11430.9|11426.9|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|279
1681946400000|2023-04-19 23:20:00|11430.9|11426.9|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|338
1681946700000|2023-04-19 23:25:00|||||||||27
1681947000000|2023-04-19 23:30:00|11429.3|11425.3|11430.9|11426.9|11430.9|11426.9|11429.3|11425.3|54
1681947300000|2023-04-19 23:35:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|192
1681947600000|2023-04-19 23:40:00|11430.9|11426.9|11430.9|11426.9|11430.9|11426.9|11430.9|11426.9|27
1681947900000|2023-04-19 23:45:00|||||||||23
1681948200000|2023-04-19 23:50:00|||||||||24
1681948500000|2023-04-19 23:55:00|||||||||378
1681948800000|2023-04-20 00:00:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|514
1681949100000|2023-04-20 00:05:00|11434|11430|11432.5|11428.5|11434|11430|11430.9|11426.9|185
1681949400000|2023-04-20 00:10:00|11430.9|11426.9|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|162
1681949700000|2023-04-20 00:15:00|11429.3|11425.3|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|600
1681950000000|2023-04-20 00:20:00|11429.3|11425.3|11430.9|11426.9|11430.9|11426.9|11429.3|11425.3|410
1681950300000|2023-04-20 00:25:00|||||||||122
1681950600000|2023-04-20 00:30:00|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|399
1681950900000|2023-04-20 00:35:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|142
1681951200000|2023-04-20 00:40:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|487
1681951500000|2023-04-20 00:45:00|11426.2|11422.2|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|318
1681951800000|2023-04-20 00:50:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|202
1681952100000|2023-04-20 00:55:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|179
1681952400000|2023-04-20 01:00:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|459
1681952700000|2023-04-20 01:05:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|110
1681953000000|2023-04-20 01:10:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|376
1681953300000|2023-04-20 01:15:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|152
1681953600000|2023-04-20 01:20:00|||||||||266
1681953900000|2023-04-20 01:25:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11426.2|11422.2|720
1681954200000|2023-04-20 01:30:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|232
1681954500000|2023-04-20 01:35:00|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|264
1681954800000|2023-04-20 01:40:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|376
1681955100000|2023-04-20 01:45:00|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|161
1681955400000|2023-04-20 01:50:00|11430.9|11426.9|11430.9|11426.9|11430.9|11426.9|11430.9|11426.9|336
1681955700000|2023-04-20 01:55:00|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|187
1681956000000|2023-04-20 02:00:00|11430.9|11426.9|11430.9|11426.9|11430.9|11426.9|11429.3|11425.3|364
1681956300000|2023-04-20 02:05:00|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|176
1681956600000|2023-04-20 02:10:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|610
1681956900000|2023-04-20 02:15:00|||||||||192
1681957200000|2023-04-20 02:20:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|90
1681957500000|2023-04-20 02:25:00|11428.6|11424.6|11429.3|11425.3|11430.9|11426.9|11428.6|11424.6|397
1681957800000|2023-04-20 02:30:00|11430.9|11426.9|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|130
1681958100000|2023-04-20 02:35:00|||||||||233
1681958400000|2023-04-20 02:40:00|11430.9|11426.9|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|700
1681958700000|2023-04-20 02:45:00|11430.9|11426.9|11430.9|11426.9|11430.9|11426.9|11430.9|11426.9|138
1681959000000|2023-04-20 02:50:00|||||||||52
1681959300000|2023-04-20 02:55:00|11429.3|11425.3|11430.9|11426.9|11430.9|11426.9|11429.3|11425.3|210
1681959600000|2023-04-20 03:00:00|||||||||38
1681959900000|2023-04-20 03:05:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|80
1681960200000|2023-04-20 03:10:00|11434|11430|11434|11430|11434|11430|11434|11430|452
1681960500000|2023-04-20 03:15:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|366
1681960800000|2023-04-20 03:20:00|||||||||372
1681961100000|2023-04-20 03:25:00|11434|11430|11434|11430|11434|11430|11434|11430|537
1681961400000|2023-04-20 03:30:00|11432.5|11428.5|11434|11430|11434|11430|11432.5|11428.5|574
1681961700000|2023-04-20 03:35:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|120
1681962000000|2023-04-20 03:40:00|11430.9|11426.9|11430.9|11426.9|11430.9|11426.9|11430.9|11426.9|181
1681962300000|2023-04-20 03:45:00|||||||||41
1681962600000|2023-04-20 03:50:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|297
1681962900000|2023-04-20 03:55:00|||||||||20
1681963200000|2023-04-20 04:00:00|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|422
1681963500000|2023-04-20 04:05:00|||||||||125
1681963800000|2023-04-20 04:10:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|546
1681964100000|2023-04-20 04:15:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|56
1681964400000|2023-04-20 04:20:00|||||||||137
1681964700000|2023-04-20 04:25:00|||||||||23
1681965000000|2023-04-20 04:30:00|11430.9|11426.9|11430.9|11426.9|11430.9|11426.9|11429.3|11425.3|609
1681965300000|2023-04-20 04:35:00|||||||||86
1681965600000|2023-04-20 04:40:00|||||||||160
1681965900000|2023-04-20 04:45:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|231
1681966200000|2023-04-20 04:50:00|||||||||16
1681966500000|2023-04-20 04:55:00|||||||||10
1681966800000|2023-04-20 05:00:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|723
1681967100000|2023-04-20 05:05:00|11430.9|11426.9|11430.9|11426.9|11430.9|11426.9|11430.9|11426.9|168
1681967400000|2023-04-20 05:10:00|||||||||77
1681967700000|2023-04-20 05:15:00|||||||||63
1681968000000|2023-04-20 05:20:00|||||||||24
1681968300000|2023-04-20 05:25:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|171
1681968600000|2023-04-20 05:30:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|87
1681968900000|2023-04-20 05:35:00|||||||||19
1681969200000|2023-04-20 05:40:00|||||||||16
1681969500000|2023-04-20 05:45:00|||||||||170
1681969800000|2023-04-20 05:50:00|11429.3|11425.3|11430.9|11426.9|11430.9|11426.9|11429.3|11425.3|720
1681970100000|2023-04-20 05:55:00|11429.3|11425.3|11430.9|11426.9|11430.9|11426.9|11429.3|11425.3|61
1681970400000|2023-04-20 06:00:00|11429.3|11425.3|11435.6|11431.6|11437.2|11433.2|11429.3|11425.3|3049
1681970700000|2023-04-20 06:05:00|11437.2|11433.2|11437.2|11433.2|11438.7|11434.7|11435.6|11431.6|1487
1681971000000|2023-04-20 06:10:00|11438.7|11434.7|11443.4|11439.4|11443.4|11439.4|11437.2|11433.2|1339
1681971300000|2023-04-20 06:15:00|11445|11441|11445|11441|11448.1|11444.1|11443.4|11439.4|5626
1681971600000|2023-04-20 06:20:00|11443.4|11439.4|11445|11441|11446.5|11442.5|11441.8|11437.8|2350
1681971900000|2023-04-20 06:25:00|11443.4|11439.4|11446.5|11442.5|11446.5|11442.5|11443.4|11439.4|1057
1681972200000|2023-04-20 06:30:00|11445|11441|11441.8|11437.8|11446.5|11442.5|11441.8|11437.8|1344
1681972500000|2023-04-20 06:35:00|11443.4|11439.4|11446.5|11442.5|11446.5|11442.5|11443.4|11439.4|1917
1681972800000|2023-04-20 06:40:00|11448.1|11444.1|11454.3|11450.3|11454.3|11450.3|11446.5|11442.5|3340
1681973100000|2023-04-20 06:45:00|11455.9|11451.9|11454.3|11450.3|11457.5|11453.5|11452.8|11448.8|4761
1681973400000|2023-04-20 06:50:00|11452.8|11448.8|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|930
1681973700000|2023-04-20 06:55:00|11454.3|11450.3|11452.8|11448.8|11455.9|11451.9|11452.8|11448.8|1109
1681974000000|2023-04-20 07:00:00|11451.2|11447.2|11454.3|11450.3|11455.9|11451.9|11451.2|11447.2|2476
1681974300000|2023-04-20 07:05:00|11452.8|11448.8|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|1280
1681974600000|2023-04-20 07:10:00|11454.3|11450.3|11457.5|11453.5|11457.5|11453.5|11452.8|11448.8|2331
1681974900000|2023-04-20 07:15:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11454.3|11450.3|828
1681975200000|2023-04-20 07:20:00|11459|11455|11462.2|11458.2|11465.3|11461.3|11459|11455|6575
1681975500000|2023-04-20 07:25:00|11463.7|11459.7|11462.2|11458.2|11465.3|11461.3|11462.2|11458.2|3090
1681975800000|2023-04-20 07:30:00|11460.6|11456.6|11457.5|11453.5|11460.6|11456.6|11457.5|11453.5|2830
1681976100000|2023-04-20 07:35:00|11455.9|11451.9|11454.3|11450.3|11459|11455|11454.3|11450.3|2005
1681976400000|2023-04-20 07:40:00|11452.8|11448.8|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|3162
1681976700000|2023-04-20 07:45:00|11452.8|11448.8|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|1623
1681977000000|2023-04-20 07:50:00|||||||||1231
1681977300000|2023-04-20 07:55:00|11452.8|11448.8|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|1332
1681977600000|2023-04-20 08:00:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|2519
1681977900000|2023-04-20 08:05:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|1481
1681978200000|2023-04-20 08:10:00|11451.2|11447.2|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|921
1681978500000|2023-04-20 08:15:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|1693
1681978800000|2023-04-20 08:20:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|232
1681979100000|2023-04-20 08:25:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|1099
1681979400000|2023-04-20 08:30:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|1408
1681979700000|2023-04-20 08:35:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|290
1681980000000|2023-04-20 08:40:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|1230
1681980300000|2023-04-20 08:45:00|11454.3|11450.3|11451.2|11447.2|11454.3|11450.3|11451.2|11447.2|1405
1681980600000|2023-04-20 08:50:00|11452.8|11448.8|11455.9|11451.9|11455.9|11451.9|11452.8|11448.8|1288
1681980900000|2023-04-20 08:55:00|11457.5|11453.5|11452.8|11448.8|11457.5|11453.5|11451.2|11447.2|1542
1681981200000|2023-04-20 09:00:00|11451.2|11447.2|11451.2|11447.2|11454.3|11450.3|11451.2|11447.2|958
1681981500000|2023-04-20 09:05:00|11449.7|11445.7|11441.8|11437.8|11449.7|11445.7|11441.8|11437.8|5309
1681981800000|2023-04-20 09:10:00|11440.3|11436.3|11441.8|11437.8|11443.4|11439.4|11437.2|11433.2|5750
1681982100000|2023-04-20 09:15:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11440.3|11436.3|1007
1681982400000|2023-04-20 09:20:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|881
1681982700000|2023-04-20 09:25:00|11440.3|11436.3|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|521
1681983000000|2023-04-20 09:30:00|11443.4|11439.4|11445|11441|11445|11441|11441.8|11437.8|1089
1681983300000|2023-04-20 09:35:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|554
1681983600000|2023-04-20 09:40:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|894
1681983900000|2023-04-20 09:45:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11445|11441|1374
1681984200000|2023-04-20 09:50:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|658
1681984500000|2023-04-20 09:55:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11448.1|11444.1|2343
1681984800000|2023-04-20 10:00:00|11452.8|11448.8|11454.3|11450.3|11454.3|11450.3|11451.2|11447.2|1838
1681985100000|2023-04-20 10:05:00|11452.8|11448.8|11455.9|11451.9|11455.9|11451.9|11452.8|11448.8|876
1681985400000|2023-04-20 10:10:00|11454.3|11450.3|11457.5|11453.5|11457.5|11453.5|11454.3|11450.3|1513
1681985700000|2023-04-20 10:15:00|11459|11455|11462.2|11458.2|11462.2|11458.2|11457.5|11453.5|2540
1681986000000|2023-04-20 10:20:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11460.6|11456.6|1508
1681986300000|2023-04-20 10:25:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11459|11455|2173
1681986600000|2023-04-20 10:30:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11459|11455|776
1681986900000|2023-04-20 10:35:00|11459|11455|11459|11455|11459|11455|11457.5|11453.5|1130
1681987200000|2023-04-20 10:40:00|11457.5|11453.5|11460.6|11456.6|11460.6|11456.6|11455.9|11451.9|2182
1681987500000|2023-04-20 10:45:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|953
1681987800000|2023-04-20 10:50:00|11459|11455|11462.2|11458.2|11462.2|11458.2|11459|11455|892
1681988100000|2023-04-20 10:55:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11460.6|11456.6|1432
1681988400000|2023-04-20 11:00:00|11463.7|11459.7|11460.6|11456.6|11463.7|11459.7|11459|11455|863
1681988700000|2023-04-20 11:05:00|11459|11455|11455.9|11451.9|11460.6|11456.6|11455.9|11451.9|2119
1681989000000|2023-04-20 11:10:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|1235
1681989300000|2023-04-20 11:15:00|11451.2|11447.2|11454.3|11450.3|11454.3|11450.3|11451.2|11447.2|1542
1681989600000|2023-04-20 11:20:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|493
1681989900000|2023-04-20 11:25:00|11452.8|11448.8|11454.3|11450.3|11454.3|11450.3|11451.2|11447.2|1162
1681990200000|2023-04-20 11:30:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11449.7|11445.7|1924
1681990500000|2023-04-20 11:35:00|11451.2|11447.2|11449.7|11445.7|11452.8|11448.8|11449.7|11445.7|2642
1681990800000|2023-04-20 11:40:00|||||||||204
1681991100000|2023-04-20 11:45:00|11451.2|11447.2|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|2277
1681991400000|2023-04-20 11:50:00|11451.2|11447.2|11449.7|11445.7|11454.3|11450.3|11449.7|11445.7|1406
1681991700000|2023-04-20 11:55:00|11448.1|11444.1|11452.8|11448.8|11452.8|11448.8|11448.1|11444.1|1206
1681992000000|2023-04-20 12:00:00|11454.3|11450.3|11452.8|11448.8|11455.9|11451.9|11451.2|11447.2|2533
1681992300000|2023-04-20 12:05:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|895
1681992600000|2023-04-20 12:10:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|1103
1681992900000|2023-04-20 12:15:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|1855
1681993200000|2023-04-20 12:20:00|11451.2|11447.2|11446.5|11442.5|11451.2|11447.2|11443.4|11439.4|8420
1681993500000|2023-04-20 12:25:00|11445.8|11441.8|11451.2|11447.2|11452.8|11448.8|11443.4|11439.4|3151
1681993800000|2023-04-20 12:30:00|11452|11448|11477.8|11473.8|11479.3|11475.3|11451.2|11447.2|13794
1681994100000|2023-04-20 12:35:00|11476.2|11472.2|11471.5|11467.5|11479.3|11475.3|11466.8|11462.8|9029
1681994400000|2023-04-20 12:40:00|11470|11466|11474.7|11470.7|11474.7|11470.7|11468.4|11464.4|4561
1681994700000|2023-04-20 12:45:00|11476.2|11472.2|11476.2|11472.2|11479.3|11475.3|11473.1|11469.1|8020
1681995000000|2023-04-20 12:50:00|11474.7|11470.7|11470|11466|11477.8|11473.8|11470|11466|5247
1681995300000|2023-04-20 12:55:00|11471.5|11467.5|11470|11466|11476.2|11472.2|11468.4|11464.4|7538
1681995600000|2023-04-20 13:00:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11465.3|11461.3|5838
1681995900000|2023-04-20 13:05:00|11470|11466|11474.7|11470.7|11476.2|11472.2|11468.4|11464.4|4591
1681996200000|2023-04-20 13:10:00|11473.1|11469.1|11466.8|11462.8|11474.7|11470.7|11466.8|11462.8|4654
1681996500000|2023-04-20 13:15:00|11465.3|11461.3|11466.8|11462.8|11468.4|11464.4|11463.7|11459.7|4134
1681996800000|2023-04-20 13:20:00|11468.4|11464.4|11470|11466|11470|11466|11466.8|11462.8|4080
1681997100000|2023-04-20 13:25:00|11468.4|11464.4|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|2321
1681997400000|2023-04-20 13:30:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11470|11466|3049
1681997700000|2023-04-20 13:35:00|11476.2|11472.2|11473.1|11469.1|11476.2|11472.2|11471.5|11467.5|4697
1681998000000|2023-04-20 13:40:00|11474.7|11470.7|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|1581
1681998300000|2023-04-20 13:45:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|3967
1681998600000|2023-04-20 13:50:00|11473.1|11469.1|11470|11466|11473.1|11469.1|11468.4|11464.4|2971
1681998900000|2023-04-20 13:55:00|11468.4|11464.4|11470|11466|11471.5|11467.5|11466.8|11462.8|5585
1681999200000|2023-04-20 14:00:00|11471.5|11467.5|11473.1|11469.1|11474.7|11470.7|11470|11466|9378
1681999500000|2023-04-20 14:05:00|11474.7|11470.7|11476.2|11472.2|11477.8|11473.8|11473.1|11469.1|3655
1681999800000|2023-04-20 14:10:00|11477.8|11473.8|11480.9|11476.9|11480.9|11476.9|11476.2|11472.2|2952
1682000100000|2023-04-20 14:15:00|11482.5|11478.5|11479.3|11475.3|11482.5|11478.5|11479.3|11475.3|5816
1682000400000|2023-04-20 14:20:00|11477.8|11473.8|11477.8|11473.8|11480.9|11476.9|11477.8|11473.8|5197
1682000700000|2023-04-20 14:25:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|3899
1682001000000|2023-04-20 14:30:00|11477.8|11473.8|11474.7|11470.7|11477.8|11473.8|11473.1|11469.1|2761
1682001300000|2023-04-20 14:35:00|11476.2|11472.2|11473.1|11469.1|11477.8|11473.8|11473.1|11469.1|3386
1682001600000|2023-04-20 14:40:00|11474.7|11470.7|11477.8|11473.8|11477.8|11473.8|11473.1|11469.1|2122
1682001900000|2023-04-20 14:45:00|11479.3|11475.3|11474.7|11470.7|11479.3|11475.3|11474.7|11470.7|5126
1682002200000|2023-04-20 14:50:00|11473.1|11469.1|11473.1|11469.1|11476.2|11472.2|11473.1|11469.1|6210
1682002500000|2023-04-20 14:55:00|11474.7|11470.7|11473.1|11469.1|11476.2|11472.2|11473.1|11469.1|7312
1682002800000|2023-04-20 15:00:00|11474.7|11470.7|11470|11466|11474.7|11470.7|11470|11466|8592
1682003100000|2023-04-20 15:05:00|11468.4|11464.4|11470|11466|11471.5|11467.5|11468.4|11464.4|1663
1682003400000|2023-04-20 15:10:00|11471.5|11467.5|11466.8|11462.8|11471.5|11467.5|11466.8|11462.8|2909
1682003700000|2023-04-20 15:15:00|11468.4|11464.4|11468.4|11464.4|11471.5|11467.5|11466.8|11462.8|1778
1682004000000|2023-04-20 15:20:00|11470|11466|11473.1|11469.1|11473.1|11469.1|11470|11466|2191
1682004300000|2023-04-20 15:25:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|2895
1682004600000|2023-04-20 15:30:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11473.1|11469.1|1288
1682004900000|2023-04-20 15:35:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|1381
1682005200000|2023-04-20 15:40:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|1555
1682005500000|2023-04-20 15:45:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|2369
1682005800000|2023-04-20 15:50:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|434
1682006100000|2023-04-20 15:55:00|11473.1|11469.1|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|724
1682006400000|2023-04-20 16:00:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11474.7|11470.7|2766
1682006700000|2023-04-20 16:05:00|||||||||829
1682007000000|2023-04-20 16:10:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|2989
1682007300000|2023-04-20 16:15:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|2234
1682007600000|2023-04-20 16:20:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|4012
1682007900000|2023-04-20 16:25:00|11477.8|11473.8|11476.2|11472.2|11479.3|11475.3|11476.2|11472.2|8183
1682008200000|2023-04-20 16:30:00|11477.8|11473.8|11474.7|11470.7|11477.8|11473.8|11474.7|11470.7|1714
1682008500000|2023-04-20 16:35:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|683
1682008800000|2023-04-20 16:40:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|376
1682009100000|2023-04-20 16:45:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|2722
1682009400000|2023-04-20 16:50:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|2668
1682009700000|2023-04-20 16:55:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|2254
1682010000000|2023-04-20 17:00:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|1426
1682010300000|2023-04-20 17:05:00|11471.5|11467.5|11468.4|11464.4|11471.5|11467.5|11468.4|11464.4|1381
1682010600000|2023-04-20 17:10:00|11470|11466|11470|11466|11470|11466|11468.4|11464.4|1025
1682010900000|2023-04-20 17:15:00|||||||||372
1682011200000|2023-04-20 17:20:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|513
1682011500000|2023-04-20 17:25:00|11471.5|11467.5|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|1491
1682011800000|2023-04-20 17:30:00|||||||||486
1682012100000|2023-04-20 17:35:00|11470|11466|11470|11466|11470|11466|11470|11466|377
1682012400000|2023-04-20 17:40:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|1376
1682012700000|2023-04-20 17:45:00|11470|11466|11470|11466|11470|11466|11468.4|11464.4|893
1682013000000|2023-04-20 17:50:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11466.8|11462.8|747
1682013300000|2023-04-20 17:55:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|2593
1682013600000|2023-04-20 18:00:00|||||||||869
1682013900000|2023-04-20 18:05:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|1572
1682014200000|2023-04-20 18:10:00|||||||||1960
1682014500000|2023-04-20 18:15:00|11460.6|11456.6|11462.2|11458.2|11465.3|11461.3|11460.6|11456.6|4658
1682014800000|2023-04-20 18:20:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|2614
1682015100000|2023-04-20 18:25:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|1851
1682015400000|2023-04-20 18:30:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11465.3|11461.3|2417
1682015700000|2023-04-20 18:35:00|11470|11466|11470|11466|11470|11466|11468.4|11464.4|788
1682016000000|2023-04-20 18:40:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|1312
1682016300000|2023-04-20 18:45:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|6065
1682016600000|2023-04-20 18:50:00|11471.5|11467.5|11468.4|11464.4|11471.5|11467.5|11468.4|11464.4|4694
1682016900000|2023-04-20 18:55:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11465.3|11461.3|11953
1682017200000|2023-04-20 19:00:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11463.7|11459.7|8672
1682017500000|2023-04-20 19:05:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|3518
1682017800000|2023-04-20 19:10:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|2847
1682018100000|2023-04-20 19:15:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11463.7|11459.7|5653
1682018400000|2023-04-20 19:20:00|11470|11466|11470|11466|11471.5|11467.5|11466.8|11462.8|3176
1682018700000|2023-04-20 19:25:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|2475
1682019000000|2023-04-20 19:30:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11468.4|11464.4|1051
1682019300000|2023-04-20 19:35:00|11470|11466|11468.4|11464.4|11470|11466|11468.4|11464.4|1200
1682019600000|2023-04-20 19:40:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|1387
1682019900000|2023-04-20 19:45:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|1013
1682020200000|2023-04-20 19:50:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11470|11466|2924
1682020500000|2023-04-20 19:55:00|11470|11466|11473.1|11469.1|11473.1|11469.1|11468.4|11464.4|1845
1682020800000|2023-04-20 20:00:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11471.5|11467.5|2321
1682021100000|2023-04-20 20:05:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|204
1682021400000|2023-04-20 20:10:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|1542
1682021700000|2023-04-20 20:15:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|675
1682022000000|2023-04-20 20:20:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|565
1682022300000|2023-04-20 20:25:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11473.1|11469.1|780
1682022600000|2023-04-20 20:30:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|471
1682022900000|2023-04-20 20:35:00|||||||||642
1682023200000|2023-04-20 20:40:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|1634
1682023500000|2023-04-20 20:45:00|11473.1|11469.1|11476.2|11472.2|11476.2|11472.2|11473.1|11469.1|2429
1682023800000|2023-04-20 20:50:00|||||||||119
1682024100000|2023-04-20 20:55:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|2659
1682028000000|2023-04-20 22:00:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|220
1682028300000|2023-04-20 22:05:00|||||||||61
1682028600000|2023-04-20 22:10:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|30
1682028900000|2023-04-20 22:15:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|387
1682029200000|2023-04-20 22:20:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|76
1682029500000|2023-04-20 22:25:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|95
1682029800000|2023-04-20 22:30:00|||||||||63
1682030100000|2023-04-20 22:35:00|||||||||17
1682030400000|2023-04-20 22:40:00|||||||||287
1682030700000|2023-04-20 22:45:00|||||||||9
1682031000000|2023-04-20 22:50:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|296
1682031300000|2023-04-20 22:55:00|||||||||19
1682031600000|2023-04-20 23:00:00|||||||||213
1682031900000|2023-04-20 23:05:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|197
1682032200000|2023-04-20 23:10:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|193
1682032500000|2023-04-20 23:15:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|249
1682032800000|2023-04-20 23:20:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|211
1682033100000|2023-04-20 23:25:00|||||||||31
1682033400000|2023-04-20 23:30:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|386
1682033700000|2023-04-20 23:35:00|||||||||41
1682034000000|2023-04-20 23:40:00|11472.3|11468.3|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|935
1682034300000|2023-04-20 23:45:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|204
1682034600000|2023-04-20 23:50:00|||||||||131
1682034900000|2023-04-20 23:55:00|||||||||40
1682035200000|2023-04-21 00:00:00|||||||||227
1682035500000|2023-04-21 00:05:00|11474.7|11470.7|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|854
1682035800000|2023-04-21 00:10:00|||||||||36
1682036100000|2023-04-21 00:15:00|11473.1|11469.1|11470|11466|11473.1|11469.1|11470|11466|697
1682036400000|2023-04-21 00:20:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|128
1682036700000|2023-04-21 00:25:00|||||||||415
1682037000000|2023-04-21 00:30:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|246
1682037300000|2023-04-21 00:35:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|164
1682037600000|2023-04-21 00:40:00|||||||||201
1682037900000|2023-04-21 00:45:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|62
1682038200000|2023-04-21 00:50:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|483
1682038500000|2023-04-21 00:55:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|302
1682038800000|2023-04-21 01:00:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|622
1682039100000|2023-04-21 01:05:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|1441
1682039400000|2023-04-21 01:10:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|663
1682039700000|2023-04-21 01:15:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|2520
1682040000000|2023-04-21 01:20:00|||||||||161
1682040300000|2023-04-21 01:25:00|||||||||588
1682040600000|2023-04-21 01:30:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|594
1682040900000|2023-04-21 01:35:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|531
1682041200000|2023-04-21 01:40:00|||||||||460
1682041500000|2023-04-21 01:45:00|||||||||74
1682041800000|2023-04-21 01:50:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|536
1682042100000|2023-04-21 01:55:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|622
1682042400000|2023-04-21 02:00:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|113
1682042700000|2023-04-21 02:05:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|773
1682043000000|2023-04-21 02:10:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|274
1682043300000|2023-04-21 02:15:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|117
1682043600000|2023-04-21 02:20:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|245
1682043900000|2023-04-21 02:25:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|42
1682044200000|2023-04-21 02:30:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|238
1682044500000|2023-04-21 02:35:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|601
1682044800000|2023-04-21 02:40:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|1558
1682045100000|2023-04-21 02:45:00|||||||||202
1682045400000|2023-04-21 02:50:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|38
1682045700000|2023-04-21 02:55:00|||||||||47
1682046000000|2023-04-21 03:00:00|||||||||81
1682046300000|2023-04-21 03:05:00|||||||||197
1682046600000|2023-04-21 03:10:00|||||||||177
1682046900000|2023-04-21 03:15:00|||||||||48
1682047200000|2023-04-21 03:20:00|||||||||141
1682047500000|2023-04-21 03:25:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|741
1682047800000|2023-04-21 03:30:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|1292
1682048100000|2023-04-21 03:35:00|||||||||80
1682048400000|2023-04-21 03:40:00|||||||||42
1682048700000|2023-04-21 03:45:00|||||||||357
1682049000000|2023-04-21 03:50:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|282
1682049300000|2023-04-21 03:55:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|141
1682049600000|2023-04-21 04:00:00|||||||||66
1682049900000|2023-04-21 04:05:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|238
1682050200000|2023-04-21 04:10:00|||||||||525
1682050500000|2023-04-21 04:15:00|||||||||210
1682050800000|2023-04-21 04:20:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|508
1682051100000|2023-04-21 04:25:00|||||||||58
1682051400000|2023-04-21 04:30:00|||||||||67
1682051700000|2023-04-21 04:35:00|||||||||124
1682052000000|2023-04-21 04:40:00|||||||||378
1682052300000|2023-04-21 04:45:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|968
1682052600000|2023-04-21 04:50:00|||||||||174
1682052900000|2023-04-21 04:55:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|688
1682053200000|2023-04-21 05:00:00|||||||||68
1682053500000|2023-04-21 05:05:00|||||||||1151
1682053800000|2023-04-21 05:10:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|464
1682054100000|2023-04-21 05:15:00|||||||||231
1682054400000|2023-04-21 05:20:00|||||||||147
1682054700000|2023-04-21 05:25:00|||||||||1359
1682055000000|2023-04-21 05:30:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|330
1682055300000|2023-04-21 05:35:00|||||||||248
1682055600000|2023-04-21 05:40:00|||||||||21
1682055900000|2023-04-21 05:45:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|536
1682056200000|2023-04-21 05:50:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|449
1682056500000|2023-04-21 05:55:00|||||||||11
1682056800000|2023-04-21 06:00:00|11477.8|11473.8|11480.9|11476.9|11480.9|11476.9|11477.8|11473.8|1722
1682057100000|2023-04-21 06:05:00|||||||||178
1682057400000|2023-04-21 06:10:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|474
1682057700000|2023-04-21 06:15:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|571
1682058000000|2023-04-21 06:20:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|752
1682058300000|2023-04-21 06:25:00|||||||||1064
1682058600000|2023-04-21 06:30:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|1730
1682058900000|2023-04-21 06:35:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|575
1682059200000|2023-04-21 06:40:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|409
1682059500000|2023-04-21 06:45:00|||||||||267
1682059800000|2023-04-21 06:50:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|2101
1682060100000|2023-04-21 06:55:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|1340
1682060400000|2023-04-21 07:00:00|11480.9|11476.9|11477.8|11473.8|11480.9|11476.9|11477.8|11473.8|1505
1682060700000|2023-04-21 07:05:00|11476.2|11472.2|11480.9|11476.9|11480.9|11476.9|11476.2|11472.2|1601
1682061000000|2023-04-21 07:10:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|1145
1682061300000|2023-04-21 07:15:00|11479.3|11475.3|11479.3|11475.3|11482.5|11478.5|11474.7|11470.7|5288
1682061600000|2023-04-21 07:20:00|11477.8|11473.8|11474.7|11470.7|11477.8|11473.8|11473.1|11469.1|2845
1682061900000|2023-04-21 07:25:00|11476.2|11472.2|11473.1|11469.1|11476.2|11472.2|11473.1|11469.1|1878
1682062200000|2023-04-21 07:30:00|11476.2|11472.2|11466.8|11462.8|11477.8|11473.8|11465.3|11461.3|4900
1682062500000|2023-04-21 07:35:00|11468.4|11464.4|11465.3|11461.3|11468.4|11464.4|11463.7|11459.7|2624
1682062800000|2023-04-21 07:40:00|11466.8|11462.8|11465.3|11461.3|11468.4|11464.4|11463.7|11459.7|3828
1682063100000|2023-04-21 07:45:00|11463.7|11459.7|11465.3|11461.3|11466.8|11462.8|11462.2|11458.2|1495
1682063400000|2023-04-21 07:50:00|11466.8|11462.8|11463.7|11459.7|11466.8|11462.8|11463.7|11459.7|890
1682063700000|2023-04-21 07:55:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11463.7|11459.7|775
1682064000000|2023-04-21 08:00:00|11465.3|11461.3|11465.3|11461.3|11468.4|11464.4|11465.3|11461.3|2078
1682064300000|2023-04-21 08:05:00|11463.7|11459.7|11460.6|11456.6|11465.3|11461.3|11459|11455|4020
1682064600000|2023-04-21 08:10:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11460.6|11456.6|925
1682064900000|2023-04-21 08:15:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|358
1682065200000|2023-04-21 08:20:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11463.7|11459.7|1794
1682065500000|2023-04-21 08:25:00|11465.3|11461.3|11468.4|11464.4|11468.4|11464.4|11465.3|11461.3|634
1682065800000|2023-04-21 08:30:00|11466.8|11462.8|11468.4|11464.4|11470|11466|11465.3|11461.3|2638
1682066100000|2023-04-21 08:35:00|11470|11466|11473.1|11469.1|11473.1|11469.1|11468.4|11464.4|972
1682066400000|2023-04-21 08:40:00|11471.5|11467.5|11471.5|11467.5|11473.1|11469.1|11470|11466|2201
1682066700000|2023-04-21 08:45:00|11470|11466|11474.7|11470.7|11474.7|11470.7|11470|11466|1152
1682067000000|2023-04-21 08:50:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11474.7|11470.7|2536
1682067300000|2023-04-21 08:55:00|11476.2|11472.2|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|2065
1682067600000|2023-04-21 09:00:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|1876
1682067900000|2023-04-21 09:05:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|1863
1682068200000|2023-04-21 09:10:00|11474.7|11470.7|11477.8|11473.8|11477.8|11473.8|11474.7|11470.7|1059
1682068500000|2023-04-21 09:15:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|483
1682068800000|2023-04-21 09:20:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|751
1682069100000|2023-04-21 09:25:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|803
1682069400000|2023-04-21 09:30:00|11474.7|11470.7|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|741
1682069700000|2023-04-21 09:35:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11476.2|11472.2|532
1682070000000|2023-04-21 09:40:00|11480.1|11476.1|11480.9|11476.9|11480.9|11476.9|11480.1|11476.1|1086
1682070300000|2023-04-21 09:45:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|1180
1682070600000|2023-04-21 09:50:00|11476.2|11472.2|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|423
1682070900000|2023-04-21 09:55:00|11479.3|11475.3|11480.9|11476.9|11482.5|11478.5|11478.6|11474.6|3175
1682071200000|2023-04-21 10:00:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11480.9|11476.9|590
1682071500000|2023-04-21 10:05:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|615
1682071800000|2023-04-21 10:10:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|693
1682072100000|2023-04-21 10:15:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|809
1682072400000|2023-04-21 10:20:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|738
1682072700000|2023-04-21 10:25:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|540
1682073000000|2023-04-21 10:30:00|11480.9|11476.9|11484|11480|11484|11480|11480.9|11476.9|797
1682073300000|2023-04-21 10:35:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|598
1682073600000|2023-04-21 10:40:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|1995
1682073900000|2023-04-21 10:45:00|||||||||1367
1682074200000|2023-04-21 10:50:00|11485.6|11481.6|11484|11480|11485.6|11481.6|11484|11480|1307
1682074500000|2023-04-21 10:55:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|1402
1682074800000|2023-04-21 11:00:00|||||||||816
1682075100000|2023-04-21 11:05:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|1647
1682075400000|2023-04-21 11:10:00|11480.1|11476.1|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|674
1682075700000|2023-04-21 11:15:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|335
1682076000000|2023-04-21 11:20:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11473.1|11469.1|1430
1682076300000|2023-04-21 11:25:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|626
1682076600000|2023-04-21 11:30:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|634
1682076900000|2023-04-21 11:35:00|11474.7|11470.7|11477.8|11473.8|11477.8|11473.8|11474.7|11470.7|747
1682077200000|2023-04-21 11:40:00|11476.2|11472.2|11479.3|11475.3|11479.3|11475.3|11476.2|11472.2|793
1682077500000|2023-04-21 11:45:00|||||||||110
1682077800000|2023-04-21 11:50:00|||||||||893
1682078100000|2023-04-21 11:55:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|1006
1682078400000|2023-04-21 12:00:00|||||||||2722
1682078700000|2023-04-21 12:05:00|11482.5|11478.5|11479.3|11475.3|11484|11480|11477.8|11473.8|2545
1682079000000|2023-04-21 12:10:00|11480.9|11476.9|11477.8|11473.8|11480.9|11476.9|11477.8|11473.8|1869
1682079300000|2023-04-21 12:15:00|11476.2|11472.2|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|1708
1682079600000|2023-04-21 12:20:00|11476.2|11472.2|11474.7|11470.7|11477.8|11473.8|11473.1|11469.1|6369
1682079900000|2023-04-21 12:25:00|11473.1|11469.1|11479.3|11475.3|11479.3|11475.3|11473.1|11469.1|3032
1682080200000|2023-04-21 12:30:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11479.3|11475.3|1555
1682080500000|2023-04-21 12:35:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11479.3|11475.3|3531
1682080800000|2023-04-21 12:40:00|11479.3|11475.3|11476.2|11472.2|11479.3|11475.3|11476.2|11472.2|4480
1682081100000|2023-04-21 12:45:00|11477.8|11473.8|11479.3|11475.3|11480.9|11476.9|11476.2|11472.2|1837
1682081400000|2023-04-21 12:50:00|11477.8|11473.8|11482.5|11478.5|11482.5|11478.5|11477.8|11473.8|1983
1682081700000|2023-04-21 12:55:00|11484|11480|11487.2|11483.2|11487.2|11483.2|11482.5|11478.5|4491
1682082000000|2023-04-21 13:00:00|11488.7|11484.7|11490.3|11486.3|11491.8|11487.8|11487.2|11483.2|5288
1682082300000|2023-04-21 13:05:00|11491.8|11487.8|11490.3|11486.3|11491.8|11487.8|11488.7|11484.7|2956
1682082600000|2023-04-21 13:10:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11488.7|11484.7|2182
1682082900000|2023-04-21 13:15:00|11493.4|11489.4|11496.5|11492.5|11496.5|11492.5|11491.8|11487.8|3353
1682083200000|2023-04-21 13:20:00|11495|11491|11494.2|11490.2|11496.5|11492.5|11493.4|11489.4|4173
1682083500000|2023-04-21 13:25:00|11495|11491|11495|11491|11495|11491|11491.8|11487.8|3493
1682083800000|2023-04-21 13:30:00|11496.5|11492.5|11495|11491|11499.7|11495.7|11493.4|11489.4|5352
1682084100000|2023-04-21 13:35:00|11493.4|11489.4|11499.7|11495.7|11499.7|11495.7|11493.4|11489.4|3975
1682084400000|2023-04-21 13:40:00|11498.1|11494.1|11499.7|11495.7|11501.2|11497.2|11498.1|11494.1|4269
1682084700000|2023-04-21 13:45:00|11498.9|11494.9|11462.2|11458.2|11498.9|11494.9|11460.6|11456.6|21164
1682085000000|2023-04-21 13:50:00|11460.6|11456.6|11452.8|11448.8|11462.2|11458.2|11449.7|11445.7|14646
1682085300000|2023-04-21 13:55:00|11454.3|11450.3|11455.9|11451.9|11460.6|11456.6|11452.8|11448.8|9185
1682085600000|2023-04-21 14:00:00|11454.3|11450.3|11446.5|11442.5|11455.9|11451.9|11446.5|11442.5|14737
1682085900000|2023-04-21 14:05:00|11448.1|11444.1|11452.8|11448.8|11452.8|11448.8|11446.5|11442.5|8709
1682086200000|2023-04-21 14:10:00|11451.2|11447.2|11452.8|11448.8|11454.3|11450.3|11448.1|11444.1|4672
1682086500000|2023-04-21 14:15:00|11451.2|11447.2|11459|11455|11459|11455|11449.7|11445.7|5590
1682086800000|2023-04-21 14:20:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11457.5|11453.5|5263
1682087100000|2023-04-21 14:25:00|11459|11455|11454.3|11450.3|11459|11455|11454.3|11450.3|3377
1682087400000|2023-04-21 14:30:00|11452.8|11448.8|11449.7|11445.7|11454.3|11450.3|11449.7|11445.7|5444
1682087700000|2023-04-21 14:35:00|11451.2|11447.2|11448.1|11444.1|11451.2|11447.2|11446.5|11442.5|3556
1682088000000|2023-04-21 14:40:00|11449.7|11445.7|11452.8|11448.8|11452.8|11448.8|11448.1|11444.1|4429
1682088300000|2023-04-21 14:45:00|11451.2|11447.2|11448.1|11444.1|11454.3|11450.3|11448.1|11444.1|3495
1682088600000|2023-04-21 14:50:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11448.1|11444.1|2623
1682088900000|2023-04-21 14:55:00|11449.7|11445.7|11448.1|11444.1|11451.2|11447.2|11446.5|11442.5|5609
1682089200000|2023-04-21 15:00:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11443.4|11439.4|3289
1682089500000|2023-04-21 15:05:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11445|11441|1579
1682089800000|2023-04-21 15:10:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11446.5|11442.5|1561
1682090100000|2023-04-21 15:15:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|2611
1682090400000|2023-04-21 15:20:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|5044
1682090700000|2023-04-21 15:25:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|7005
1682091000000|2023-04-21 15:30:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|856
1682091300000|2023-04-21 15:35:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|243
1682091600000|2023-04-21 15:40:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|1561
1682091900000|2023-04-21 15:45:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|1249
1682092200000|2023-04-21 15:50:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|950
1682092500000|2023-04-21 15:55:00|11452.8|11448.8|11454.3|11450.3|11454.3|11450.3|11451.2|11447.2|2147
1682092800000|2023-04-21 16:00:00|11452.8|11448.8|11455.9|11451.9|11455.9|11451.9|11452.8|11448.8|4386
1682093100000|2023-04-21 16:05:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|3351
1682093400000|2023-04-21 16:10:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|632
1682093700000|2023-04-21 16:15:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|2694
1682094000000|2023-04-21 16:20:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11457.5|11453.5|3918
1682094300000|2023-04-21 16:25:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11457.5|11453.5|2920
1682094600000|2023-04-21 16:30:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|2957
1682094900000|2023-04-21 16:35:00|11459|11455|11459|11455|11459|11455|11459|11455|789
1682095200000|2023-04-21 16:40:00|11457.5|11453.5|11455.9|11451.9|11459|11455|11455.9|11451.9|1474
1682095500000|2023-04-21 16:45:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|1623
1682095800000|2023-04-21 16:50:00|11454.3|11450.3|11459|11455|11459|11455|11454.3|11450.3|848
1682096100000|2023-04-21 16:55:00|11458.3|11454.3|11459|11455|11459|11455|11457.5|11453.5|1109
1682096400000|2023-04-21 17:00:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11459|11455|1493
1682096700000|2023-04-21 17:05:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|1309
1682097000000|2023-04-21 17:10:00|11462.9|11458.9|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|753
1682097300000|2023-04-21 17:15:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|218
1682097600000|2023-04-21 17:20:00|||||||||1011
1682097900000|2023-04-21 17:25:00|11459|11455|11459|11455|11460.6|11456.6|11459|11455|1757
1682098200000|2023-04-21 17:30:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|1022
1682098500000|2023-04-21 17:35:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|241
1682098800000|2023-04-21 17:40:00|||||||||652
1682099100000|2023-04-21 17:45:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|1453
1682099400000|2023-04-21 17:50:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|374
1682099700000|2023-04-21 17:55:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|2735
1682100000000|2023-04-21 18:00:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|1280
1682100300000|2023-04-21 18:05:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|565
1682100600000|2023-04-21 18:10:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|307
1682100900000|2023-04-21 18:15:00|||||||||801
1682101200000|2023-04-21 18:20:00|11452.8|11448.8|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|1366
1682101500000|2023-04-21 18:25:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|2695
1682101800000|2023-04-21 18:30:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|861
1682102100000|2023-04-21 18:35:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|704
1682102400000|2023-04-21 18:40:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|988
1682102700000|2023-04-21 18:45:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|2562
1682103000000|2023-04-21 18:50:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|1101
1682103300000|2023-04-21 18:55:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|9972
1682103600000|2023-04-21 19:00:00|11446.5|11442.5|11449.7|11445.7|11449.7|11445.7|11446.5|11442.5|11662
1682103900000|2023-04-21 19:05:00|||||||||1297
1682104200000|2023-04-21 19:10:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|1182
1682104500000|2023-04-21 19:15:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|529
1682104800000|2023-04-21 19:20:00|||||||||1411
1682105100000|2023-04-21 19:25:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|778
1682105400000|2023-04-21 19:30:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|1812
1682105700000|2023-04-21 19:35:00|||||||||257
1682106000000|2023-04-21 19:40:00|||||||||1081
1682106300000|2023-04-21 19:45:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|5260
1682106600000|2023-04-21 19:50:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|3709
1682106900000|2023-04-21 19:55:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|1743
1682107200000|2023-04-21 20:00:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|1652
1682107500000|2023-04-21 20:05:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|1187
1682107800000|2023-04-21 20:10:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|548
1682108100000|2023-04-21 20:15:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|708
1682108400000|2023-04-21 20:20:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|1661
1682108700000|2023-04-21 20:25:00|||||||||525
1682109000000|2023-04-21 20:30:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|1680
1682109300000|2023-04-21 20:35:00|||||||||553
1682109600000|2023-04-21 20:40:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|885
1682109900000|2023-04-21 20:45:00|||||||||952
1682110200000|2023-04-21 20:50:00|||||||||547
1682110500000|2023-04-21 20:55:00|11449.7|11445.7|11446.5|11442.5|11450.4|11446.4|11446.5|11442.5|3210
1682287200000|2023-04-23 22:00:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|658
1682287500000|2023-04-23 22:05:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|135
1682287800000|2023-04-23 22:10:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|256
1682288100000|2023-04-23 22:15:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|93
1682288400000|2023-04-23 22:20:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|114
1682288700000|2023-04-23 22:25:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|1273
1682289000000|2023-04-23 22:30:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|656
1682289300000|2023-04-23 22:35:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|393
1682289600000|2023-04-23 22:40:00|||||||||100
1682289900000|2023-04-23 22:45:00|||||||||44
1682290200000|2023-04-23 22:50:00|||||||||52
1682290500000|2023-04-23 22:55:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|28
1682290800000|2023-04-23 23:00:00|||||||||107
1682291100000|2023-04-23 23:05:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|122
1682291400000|2023-04-23 23:10:00|||||||||1133
1682291700000|2023-04-23 23:15:00|||||||||13
1682292000000|2023-04-23 23:20:00|||||||||2
1682292300000|2023-04-23 23:25:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|195
1682292600000|2023-04-23 23:30:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|79
1682292900000|2023-04-23 23:35:00|||||||||3
1682293200000|2023-04-23 23:40:00|||||||||30
1682293500000|2023-04-23 23:45:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|125
1682293800000|2023-04-23 23:50:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|281
1682294100000|2023-04-23 23:55:00|||||||||11
1682294400000|2023-04-24 00:00:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|228
1682294700000|2023-04-24 00:05:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|234
1682295000000|2023-04-24 00:10:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|802
1682295300000|2023-04-24 00:15:00|||||||||178
1682295600000|2023-04-24 00:20:00|||||||||176
1682295900000|2023-04-24 00:25:00|||||||||31
1682296200000|2023-04-24 00:30:00|11451.2|11447.2|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|678
1682296500000|2023-04-24 00:35:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|310
1682296800000|2023-04-24 00:40:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|1166
1682297100000|2023-04-24 00:45:00|||||||||65
1682297400000|2023-04-24 00:50:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|84
1682297700000|2023-04-24 00:55:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|240
1682298000000|2023-04-24 01:00:00|||||||||54
1682298300000|2023-04-24 01:05:00|||||||||150
1682298600000|2023-04-24 01:10:00|||||||||66
1682298900000|2023-04-24 01:15:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|733
1682299200000|2023-04-24 01:20:00|||||||||67
1682299500000|2023-04-24 01:25:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|295
1682299800000|2023-04-24 01:30:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|1353
1682300100000|2023-04-24 01:35:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|51
1682300400000|2023-04-24 01:40:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|1697
1682300700000|2023-04-24 01:45:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|1982
1682301000000|2023-04-24 01:50:00|||||||||101
1682301300000|2023-04-24 01:55:00|11459|11455|11459|11455|11459|11455|11459|11455|238
1682301600000|2023-04-24 02:00:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|448
1682301900000|2023-04-24 02:05:00|||||||||34
1682302200000|2023-04-24 02:10:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|215
1682302500000|2023-04-24 02:15:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|121
1682302800000|2023-04-24 02:20:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|601
1682303100000|2023-04-24 02:25:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|295
1682303400000|2023-04-24 02:30:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|318
1682303700000|2023-04-24 02:35:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|320
1682304000000|2023-04-24 02:40:00|||||||||96
1682304300000|2023-04-24 02:45:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|251
1682304600000|2023-04-24 02:50:00|||||||||154
1682304900000|2023-04-24 02:55:00|||||||||133
1682305200000|2023-04-24 03:00:00|||||||||91
1682305500000|2023-04-24 03:05:00|||||||||49
1682305800000|2023-04-24 03:10:00|11455.1|11451.1|11455.9|11451.9|11455.9|11451.9|11455.1|11451.1|683
1682306100000|2023-04-24 03:15:00|||||||||50
1682306400000|2023-04-24 03:20:00|||||||||54
1682306700000|2023-04-24 03:25:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|349
1682307000000|2023-04-24 03:30:00|||||||||139
1682307300000|2023-04-24 03:35:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|177
1682307600000|2023-04-24 03:40:00|||||||||49
1682307900000|2023-04-24 03:45:00|||||||||191
1682308200000|2023-04-24 03:50:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|1019
1682308500000|2023-04-24 03:55:00|||||||||130
1682308800000|2023-04-24 04:00:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|68
1682309100000|2023-04-24 04:05:00|||||||||34
1682309400000|2023-04-24 04:10:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|10
1682309700000|2023-04-24 04:15:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|143
1682310000000|2023-04-24 04:20:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|96
1682310300000|2023-04-24 04:25:00|||||||||157
1682310600000|2023-04-24 04:30:00|||||||||33
1682310900000|2023-04-24 04:35:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|297
1682311200000|2023-04-24 04:40:00|||||||||60
1682311500000|2023-04-24 04:45:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|291
1682311800000|2023-04-24 04:50:00|||||||||11
1682312100000|2023-04-24 04:55:00|||||||||3
1682312400000|2023-04-24 05:00:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|141
1682312700000|2023-04-24 05:05:00|||||||||43
1682313000000|2023-04-24 05:10:00|||||||||28
1682313300000|2023-04-24 05:15:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|196
1682313600000|2023-04-24 05:20:00|||||||||38
1682313900000|2023-04-24 05:25:00|||||||||15
1682314200000|2023-04-24 05:30:00|||||||||320
1682314500000|2023-04-24 05:35:00|||||||||47
1682314800000|2023-04-24 05:40:00|||||||||133
1682315100000|2023-04-24 05:45:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|176
1682315400000|2023-04-24 05:50:00|||||||||226
1682315700000|2023-04-24 05:55:00|11455.9|11451.9|11459|11455|11459|11455|11455.9|11451.9|426
1682316000000|2023-04-24 06:00:00|11460.6|11456.6|11462.2|11458.2|11463.7|11459.7|11459|11455|2012
1682316300000|2023-04-24 06:05:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11460.6|11456.6|1507
1682316600000|2023-04-24 06:10:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|974
1682316900000|2023-04-24 06:15:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11463.7|11459.7|1768
1682317200000|2023-04-24 06:20:00|11466.8|11462.8|11468.4|11464.4|11470|11466|11466.8|11462.8|1633
1682317500000|2023-04-24 06:25:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|562
1682317800000|2023-04-24 06:30:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|393
1682318100000|2023-04-24 06:35:00|||||||||126
1682318400000|2023-04-24 06:40:00|11470|11466|11466.8|11462.8|11470|11466|11465.3|11461.3|1946
1682318700000|2023-04-24 06:45:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|782
1682319000000|2023-04-24 06:50:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|419
1682319300000|2023-04-24 06:55:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|283
1682319600000|2023-04-24 07:00:00|11468.4|11464.4|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|652
1682319900000|2023-04-24 07:05:00|11470|11466|11470|11466|11473.1|11469.1|11470|11466|1163
1682320200000|2023-04-24 07:10:00|11468.4|11464.4|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|647
1682320500000|2023-04-24 07:15:00|11470|11466|11470|11466|11470|11466|11466.8|11462.8|1567
1682320800000|2023-04-24 07:20:00|11468.4|11464.4|11473.1|11469.1|11473.1|11469.1|11468.4|11464.4|993
1682321100000|2023-04-24 07:25:00|11474.7|11470.7|11477.8|11473.8|11477.8|11473.8|11474.7|11470.7|2258
1682321400000|2023-04-24 07:30:00|11476.2|11472.2|11473.1|11469.1|11477.8|11473.8|11473.1|11469.1|1023
1682321700000|2023-04-24 07:35:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|716
1682322000000|2023-04-24 07:40:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|277
1682322300000|2023-04-24 07:45:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|3928
1682322600000|2023-04-24 07:50:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|710
1682322900000|2023-04-24 07:55:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|1948
1682323200000|2023-04-24 08:00:00|11474.7|11470.7|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|1641
1682323500000|2023-04-24 08:05:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|2447
1682323800000|2023-04-24 08:10:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|488
1682324100000|2023-04-24 08:15:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|247
1682324400000|2023-04-24 08:20:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|2257
1682324700000|2023-04-24 08:25:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|741
1682325000000|2023-04-24 08:30:00|11471.5|11467.5|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|651
1682325300000|2023-04-24 08:35:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|1541
1682325600000|2023-04-24 08:40:00|11470|11466|11470|11466|11470|11466|11468.4|11464.4|4128
1682325900000|2023-04-24 08:45:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|107
1682326200000|2023-04-24 08:50:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|297
1682326500000|2023-04-24 08:55:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|1262
1682326800000|2023-04-24 09:00:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|555
1682327100000|2023-04-24 09:05:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|496
1682327400000|2023-04-24 09:10:00|11473.1|11469.1|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|561
1682327700000|2023-04-24 09:15:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|574
1682328000000|2023-04-24 09:20:00|11470|11466|11471.5|11467.5|11473.1|11469.1|11470|11466|4621
1682328300000|2023-04-24 09:25:00|11470|11466|11471.5|11467.5|11473.1|11469.1|11470|11466|1608
1682328600000|2023-04-24 09:30:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11470|11466|795
1682328900000|2023-04-24 09:35:00|||||||||129
1682329200000|2023-04-24 09:40:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|793
1682329500000|2023-04-24 09:45:00|||||||||706
1682329800000|2023-04-24 09:50:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|501
1682330100000|2023-04-24 09:55:00|11473.1|11469.1|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|1530
1682330400000|2023-04-24 10:00:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|1024
1682330700000|2023-04-24 10:05:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|497
1682331000000|2023-04-24 10:10:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|931
1682331300000|2023-04-24 10:15:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|251
1682331600000|2023-04-24 10:20:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|461
1682331900000|2023-04-24 10:25:00|11470|11466|11470|11466|11470|11466|11470|11466|342
1682332200000|2023-04-24 10:30:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11468.4|11464.4|798
1682332500000|2023-04-24 10:35:00|11470|11466|11470|11466|11470|11466|11470|11466|2128
1682332800000|2023-04-24 10:40:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|393
1682333100000|2023-04-24 10:45:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|326
1682333400000|2023-04-24 10:50:00|11468.4|11464.4|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|1465
1682333700000|2023-04-24 10:55:00|||||||||449
1682334000000|2023-04-24 11:00:00|11470|11466|11473.1|11469.1|11473.1|11469.1|11470|11466|277
1682334300000|2023-04-24 11:05:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11470|11466|1431
1682334600000|2023-04-24 11:10:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11470|11466|802
1682334900000|2023-04-24 11:15:00|11470|11466|11470|11466|11470|11466|11468.4|11464.4|1792
1682335200000|2023-04-24 11:20:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|648
1682335500000|2023-04-24 11:25:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|622
1682335800000|2023-04-24 11:30:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|776
1682336100000|2023-04-24 11:35:00|11476.2|11472.2|11473.1|11469.1|11476.2|11472.2|11473.1|11469.1|2024
1682336400000|2023-04-24 11:40:00|||||||||33
1682336700000|2023-04-24 11:45:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|659
1682337000000|2023-04-24 11:50:00|11473.9|11469.9|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|928
1682337300000|2023-04-24 11:55:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|2297
1682337600000|2023-04-24 12:00:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|1334
1682337900000|2023-04-24 12:05:00|11471.5|11467.5|11470|11466|11473.1|11469.1|11470|11466|865
1682338200000|2023-04-24 12:10:00|11471.5|11467.5|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|1818
1682338500000|2023-04-24 12:15:00|11473.1|11469.1|11468.4|11464.4|11473.1|11469.1|11466.8|11462.8|3454
1682338800000|2023-04-24 12:20:00|11470|11466|11480.9|11476.9|11482.5|11478.5|11470|11466|15049
1682339100000|2023-04-24 12:25:00|11482.5|11478.5|11480.9|11476.9|11484|11480|11479.3|11475.3|4292
1682339400000|2023-04-24 12:30:00|11482.5|11478.5|11474.7|11470.7|11482.5|11478.5|11474.7|11470.7|2651
1682339700000|2023-04-24 12:35:00|11473.1|11469.1|11476.2|11472.2|11479.3|11475.3|11473.1|11469.1|5554
1682340000000|2023-04-24 12:40:00|11477.8|11473.8|11480.9|11476.9|11482.5|11478.5|11477.8|11473.8|3210
1682340300000|2023-04-24 12:45:00|11482.5|11478.5|11477.8|11473.8|11482.5|11478.5|11477.8|11473.8|3423
1682340600000|2023-04-24 12:50:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11477.8|11473.8|855
1682340900000|2023-04-24 12:55:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11480.9|11476.9|3325
1682341200000|2023-04-24 13:00:00|11484|11480|11482.5|11478.5|11484|11480|11480.9|11476.9|2632
1682341500000|2023-04-24 13:05:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11479.3|11475.3|3167
1682341800000|2023-04-24 13:10:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11479.3|11475.3|1698
1682342100000|2023-04-24 13:15:00|11479.3|11475.3|11476.2|11472.2|11480.9|11476.9|11476.2|11472.2|3777
1682342400000|2023-04-24 13:20:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|1691
1682342700000|2023-04-24 13:25:00|11477.8|11473.8|11476.2|11472.2|11479.3|11475.3|11476.2|11472.2|2491
1682343000000|2023-04-24 13:30:00|11474.7|11470.7|11479.3|11475.3|11479.3|11475.3|11474.7|11470.7|3909
1682343300000|2023-04-24 13:35:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11479.3|11475.3|3483
1682343600000|2023-04-24 13:40:00|11482.5|11478.5|11482.5|11478.5|11485.6|11481.6|11482.5|11478.5|4390
1682343900000|2023-04-24 13:45:00|11480.9|11476.9|11476.2|11472.2|11480.9|11476.9|11474.7|11470.7|7241
1682344200000|2023-04-24 13:50:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|2691
1682344500000|2023-04-24 13:55:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11477.8|11473.8|2001
1682344800000|2023-04-24 14:00:00|11482.5|11478.5|11477.8|11473.8|11482.5|11478.5|11477.8|11473.8|4395
1682345100000|2023-04-24 14:05:00|11479.3|11475.3|11476.2|11472.2|11479.3|11475.3|11476.2|11472.2|1726
1682345400000|2023-04-24 14:10:00|11474.7|11470.7|11473.1|11469.1|11476.2|11472.2|11473.1|11469.1|2636
1682345700000|2023-04-24 14:15:00|11471.5|11467.5|11471.5|11467.5|11473.1|11469.1|11470|11466|4631
1682346000000|2023-04-24 14:20:00|11470|11466|11470|11466|11471.5|11467.5|11470|11466|3739
1682346300000|2023-04-24 14:25:00|11468.4|11464.4|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|1955
1682346600000|2023-04-24 14:30:00|11470|11466|11477.8|11473.8|11479.3|11475.3|11470|11466|5185
1682346900000|2023-04-24 14:35:00|11479.3|11475.3|11482.5|11478.5|11482.5|11478.5|11479.3|11475.3|2658
1682347200000|2023-04-24 14:40:00|11484|11480|11488.7|11484.7|11490.3|11486.3|11484|11480|7792
1682347500000|2023-04-24 14:45:00|11490.3|11486.3|11490.3|11486.3|11491.8|11487.8|11488.7|11484.7|5518
1682347800000|2023-04-24 14:50:00|11491.8|11487.8|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|3670
1682348100000|2023-04-24 14:55:00|11491.8|11487.8|11490.3|11486.3|11495|11491|11490.3|11486.3|7334
1682348400000|2023-04-24 15:00:00|11491.8|11487.8|11491.8|11487.8|11495|11491|11490.3|11486.3|3435
1682348700000|2023-04-24 15:05:00|11490.3|11486.3|11491.8|11487.8|11493.4|11489.4|11490.3|11486.3|3360
1682349000000|2023-04-24 15:10:00|11490.3|11486.3|11493.4|11489.4|11493.4|11489.4|11490.3|11486.3|1438
1682349300000|2023-04-24 15:15:00|11495|11491|11495|11491|11498.1|11494.1|11493.4|11489.4|4477
1682349600000|2023-04-24 15:20:00|11493.4|11489.4|11493.4|11489.4|11495|11491|11493.4|11489.4|3132
1682349900000|2023-04-24 15:25:00|11494.2|11490.2|11493.4|11489.4|11495|11491|11491.8|11487.8|4207
1682350200000|2023-04-24 15:30:00|11491.8|11487.8|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|1427
1682350500000|2023-04-24 15:35:00|11490.3|11486.3|11490.3|11486.3|11491.8|11487.8|11488.7|11484.7|2452
1682350800000|2023-04-24 15:40:00|11488.7|11484.7|11490.3|11486.3|11490.3|11486.3|11487.2|11483.2|3150
1682351100000|2023-04-24 15:45:00|11488.7|11484.7|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|1414
1682351400000|2023-04-24 15:50:00|11487.2|11483.2|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|2884
1682351700000|2023-04-24 15:55:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|1954
1682352000000|2023-04-24 16:00:00|11488.7|11484.7|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|1546
1682352300000|2023-04-24 16:05:00|||||||||578
1682352600000|2023-04-24 16:10:00|11485.6|11481.6|11484|11480|11485.6|11481.6|11484|11480|1992
1682352900000|2023-04-24 16:15:00|11482.5|11478.5|11485.6|11481.6|11485.6|11481.6|11482.5|11478.5|2072
1682353200000|2023-04-24 16:20:00|11484|11480|11484|11480|11485.6|11481.6|11484|11480|2299
1682353500000|2023-04-24 16:25:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11484|11480|908
1682353800000|2023-04-24 16:30:00|11487.2|11483.2|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|381
1682354100000|2023-04-24 16:35:00|11487.2|11483.2|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|92
1682354400000|2023-04-24 16:40:00|11484|11480|11485.6|11481.6|11485.6|11481.6|11484|11480|856
1682354700000|2023-04-24 16:45:00|11484|11480|11484|11480|11485.6|11481.6|11484|11480|1353
1682355000000|2023-04-24 16:50:00|11485.6|11481.6|11487.2|11483.2|11487.2|11483.2|11484|11480|817
1682355300000|2023-04-24 16:55:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|330
1682355600000|2023-04-24 17:00:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11488.7|11484.7|1892
1682355900000|2023-04-24 17:05:00|||||||||848
1682356200000|2023-04-24 17:10:00|||||||||692
1682356500000|2023-04-24 17:15:00|11488.7|11484.7|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|284
1682356800000|2023-04-24 17:20:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11488.7|11484.7|1438
1682357100000|2023-04-24 17:25:00|||||||||395
1682357400000|2023-04-24 17:30:00|11491.8|11487.8|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|1000
1682357700000|2023-04-24 17:35:00|||||||||202
1682358000000|2023-04-24 17:40:00|11488.7|11484.7|11490.3|11486.3|11490.3|11486.3|11488.7|11484.7|607
1682358300000|2023-04-24 17:45:00|11488.7|11484.7|11490.3|11486.3|11490.3|11486.3|11488.7|11484.7|813
1682358600000|2023-04-24 17:50:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|519
1682358900000|2023-04-24 17:55:00|11490.3|11486.3|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|411
1682359200000|2023-04-24 18:00:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|1428
1682359500000|2023-04-24 18:05:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|565
1682359800000|2023-04-24 18:10:00|||||||||744
1682360100000|2023-04-24 18:15:00|11490.3|11486.3|11491.8|11487.8|11491.8|11487.8|11490.3|11486.3|128
1682360400000|2023-04-24 18:20:00|11490.3|11486.3|11491.8|11487.8|11491.8|11487.8|11490.3|11486.3|990
1682360700000|2023-04-24 18:25:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|862
1682361000000|2023-04-24 18:30:00|||||||||566
1682361300000|2023-04-24 18:35:00|11491.8|11487.8|11490.3|11486.3|11493.4|11489.4|11490.3|11486.3|4109
1682361600000|2023-04-24 18:40:00|11489.5|11485.5|11488.7|11484.7|11489.5|11485.5|11488.7|11484.7|1866
1682361900000|2023-04-24 18:45:00|11487.2|11483.2|11488.7|11484.7|11490.3|11486.3|11487.2|11483.2|1838
1682362200000|2023-04-24 18:50:00|11490.3|11486.3|11487.2|11483.2|11490.3|11486.3|11487.2|11483.2|3121
1682362500000|2023-04-24 18:55:00|11488.7|11484.7|11488.7|11484.7|11493.4|11489.4|11488.7|11484.7|15929
1682362800000|2023-04-24 19:00:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|2727
1682363100000|2023-04-24 19:05:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|708
1682363400000|2023-04-24 19:10:00|||||||||537
1682363700000|2023-04-24 19:15:00|11487.2|11483.2|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|898
1682364000000|2023-04-24 19:20:00|11487.2|11483.2|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|786
1682364300000|2023-04-24 19:25:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|286
1682364600000|2023-04-24 19:30:00|11485.6|11481.6|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|2485
1682364900000|2023-04-24 19:35:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|1248
1682365200000|2023-04-24 19:40:00|||||||||459
1682365500000|2023-04-24 19:45:00|11490.3|11486.3|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|1169
1682365800000|2023-04-24 19:50:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11488.7|11484.7|1290
1682366100000|2023-04-24 19:55:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|3157
1682366400000|2023-04-24 20:00:00|11493.4|11489.4|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|2314
1682366700000|2023-04-24 20:05:00|11493.4|11489.4|11498.1|11494.1|11498.1|11494.1|11491.8|11487.8|4832
1682367000000|2023-04-24 20:10:00|11499.7|11495.7|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|2010
1682367300000|2023-04-24 20:15:00|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|11498.1|11494.1|1035
1682367600000|2023-04-24 20:20:00|11501.2|11497.2|11499.7|11495.7|11501.2|11497.2|11499.7|11495.7|1980
1682367900000|2023-04-24 20:25:00|11498.1|11494.1|11499.7|11495.7|11499.7|11495.7|11498.1|11494.1|1826
1682368200000|2023-04-24 20:30:00|11501.2|11497.2|11499.7|11495.7|11501.2|11497.2|11499.7|11495.7|1699
1682368500000|2023-04-24 20:35:00|11501.2|11497.2|11504.3|11500.3|11504.3|11500.3|11501.2|11497.2|5047
1682368800000|2023-04-24 20:40:00|11502.8|11498.8|11505.9|11501.9|11505.9|11501.9|11502.8|11498.8|2259
1682369100000|2023-04-24 20:45:00|11505.1|11501.1|11505.9|11501.9|11505.9|11501.9|11504.3|11500.3|2469
1682369400000|2023-04-24 20:50:00|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|11505.9|11501.9|3327
1682369700000|2023-04-24 20:55:00|11509|11505|11507.5|11503.5|11509|11505|11507.5|11503.5|3067
1682373600000|2023-04-24 22:00:00|11509|11505|11512.2|11508.2|11512.2|11508.2|11509|11505|526
1682373900000|2023-04-24 22:05:00|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|391
1682374200000|2023-04-24 22:10:00|11515.3|11511.3|11513.7|11509.7|11515.3|11511.3|11513.7|11509.7|1263
1682374500000|2023-04-24 22:15:00|11515.3|11511.3|11513.7|11509.7|11515.3|11511.3|11513.7|11509.7|408
1682374800000|2023-04-24 22:20:00|11512.2|11508.2|11512.2|11508.2|11513.7|11509.7|11512.2|11508.2|313
1682375100000|2023-04-24 22:25:00|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|241
1682375400000|2023-04-24 22:30:00|11515.3|11511.3|11515.3|11511.3|11515.3|11511.3|11515.3|11511.3|225
1682375700000|2023-04-24 22:35:00|11513.7|11509.7|11515.3|11511.3|11515.3|11511.3|11513.7|11509.7|242
1682376000000|2023-04-24 22:40:00|||||||||119
1682376300000|2023-04-24 22:45:00|11516.8|11512.8|11516.8|11512.8|11516.8|11512.8|11516.8|11512.8|698
1682376600000|2023-04-24 22:50:00|11515.3|11511.3|11515.3|11511.3|11515.3|11511.3|11515.3|11511.3|636
1682376900000|2023-04-24 22:55:00|||||||||105
1682377200000|2023-04-24 23:00:00|||||||||616
1682377500000|2023-04-24 23:05:00|||||||||114
1682377800000|2023-04-24 23:10:00|||||||||60
1682378100000|2023-04-24 23:15:00|||||||||111
1682378400000|2023-04-24 23:20:00|11516.8|11512.8|11516.8|11512.8|11516.8|11512.8|11516.8|11512.8|210
1682378700000|2023-04-24 23:25:00|11518.4|11514.4|11521.5|11517.5|11521.5|11517.5|11518.4|11514.4|4494
1682379000000|2023-04-24 23:30:00|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|11521.5|11517.5|2380
1682379300000|2023-04-24 23:35:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11520|11516|493
1682379600000|2023-04-24 23:40:00|||||||||584
1682379900000|2023-04-24 23:45:00|11520|11516|11518.4|11514.4|11521.5|11517.5|11518.4|11514.4|974
1682380200000|2023-04-24 23:50:00|11520|11516|11520|11516|11520|11516|11518.4|11514.4|615
1682380500000|2023-04-24 23:55:00|11521.5|11517.5|11520|11516|11521.5|11517.5|11520|11516|587
1682380800000|2023-04-25 00:00:00|11518.4|11514.4|11520|11516|11520|11516|11518.4|11514.4|799
1682381100000|2023-04-25 00:05:00|11518.4|11514.4|11516.8|11512.8|11518.4|11514.4|11516.8|11512.8|533
1682381400000|2023-04-25 00:10:00|11515.3|11511.3|11516.8|11512.8|11516.8|11512.8|11515.3|11511.3|448
1682381700000|2023-04-25 00:15:00|11515.3|11511.3|11516.8|11512.8|11516.8|11512.8|11515.3|11511.3|621
1682382000000|2023-04-25 00:20:00|11518.4|11514.4|11516.8|11512.8|11518.4|11514.4|11516.8|11512.8|646
1682382300000|2023-04-25 00:25:00|||||||||75
1682382600000|2023-04-25 00:30:00|11515.3|11511.3|11515.3|11511.3|11515.3|11511.3|11515.3|11511.3|326
1682382900000|2023-04-25 00:35:00|11516.8|11512.8|11515.3|11511.3|11516.8|11512.8|11515.3|11511.3|492
1682383200000|2023-04-25 00:40:00|11516.8|11512.8|11513.7|11509.7|11516.8|11512.8|11513.7|11509.7|798
1682383500000|2023-04-25 00:45:00|11512.2|11508.2|11510.6|11506.6|11512.2|11508.2|11510.6|11506.6|734
1682383800000|2023-04-25 00:50:00|11512.2|11508.2|11510.6|11506.6|11512.2|11508.2|11510.6|11506.6|497
1682384100000|2023-04-25 00:55:00|11509|11505|11509|11505|11509|11505|11509|11505|688
1682384400000|2023-04-25 01:00:00|11510.6|11506.6|11510.6|11506.6|11510.6|11506.6|11510.6|11506.6|201
1682384700000|2023-04-25 01:05:00|11512.2|11508.2|11512.2|11508.2|11512.2|11508.2|11512.2|11508.2|473
1682385000000|2023-04-25 01:10:00|11513.7|11509.7|11515.3|11511.3|11515.3|11511.3|11513.7|11509.7|828
1682385300000|2023-04-25 01:15:00|11513.7|11509.7|11513.7|11509.7|11515.3|11511.3|11513.7|11509.7|413
1682385600000|2023-04-25 01:20:00|11515.3|11511.3|11516.8|11512.8|11518.4|11514.4|11515.3|11511.3|598
1682385900000|2023-04-25 01:25:00|11515.3|11511.3|11515.3|11511.3|11515.3|11511.3|11515.3|11511.3|747
1682386200000|2023-04-25 01:30:00|||||||||30
1682386500000|2023-04-25 01:35:00|||||||||472
1682386800000|2023-04-25 01:40:00|||||||||72
1682387100000|2023-04-25 01:45:00|11513.7|11509.7|11515.3|11511.3|11515.3|11511.3|11513.7|11509.7|447
1682387400000|2023-04-25 01:50:00|||||||||183
1682387700000|2023-04-25 01:55:00|11516.8|11512.8|11516.8|11512.8|11516.8|11512.8|11515.3|11511.3|340
1682388000000|2023-04-25 02:00:00|11518.4|11514.4|11518.4|11514.4|11518.4|11514.4|11518.4|11514.4|196
1682388300000|2023-04-25 02:05:00|11520|11516|11518.4|11514.4|11520|11516|11518.4|11514.4|857
1682388600000|2023-04-25 02:10:00|11520|11516|11518.4|11514.4|11520|11516|11518.4|11514.4|567
1682388900000|2023-04-25 02:15:00|11520|11516|11518.4|11514.4|11520|11516|11518.4|11514.4|115
1682389200000|2023-04-25 02:20:00|||||||||56
1682389500000|2023-04-25 02:25:00|11520|11516|11518.4|11514.4|11520|11516|11518.4|11514.4|259
1682389800000|2023-04-25 02:30:00|11520|11516|11521.5|11517.5|11521.5|11517.5|11520|11516|2093
1682390100000|2023-04-25 02:35:00|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|11521.5|11517.5|1499
1682390400000|2023-04-25 02:40:00|11521.5|11517.5|11521.5|11517.5|11523.1|11519.1|11521.5|11517.5|447
1682390700000|2023-04-25 02:45:00|11523.1|11519.1|11520|11516|11523.1|11519.1|11520|11516|455
1682391000000|2023-04-25 02:50:00|11521.5|11517.5|11520|11516|11521.5|11517.5|11520|11516|152
1682391300000|2023-04-25 02:55:00|||||||||484
1682391600000|2023-04-25 03:00:00|||||||||80
1682391900000|2023-04-25 03:05:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|180
1682392200000|2023-04-25 03:10:00|||||||||61
1682392500000|2023-04-25 03:15:00|11520|11516|11520|11516|11520|11516|11520|11516|147
1682392800000|2023-04-25 03:20:00|||||||||39
1682393100000|2023-04-25 03:25:00|||||||||55
1682393400000|2023-04-25 03:30:00|||||||||67
1682393700000|2023-04-25 03:35:00|||||||||127
1682394000000|2023-04-25 03:40:00|||||||||96
1682394300000|2023-04-25 03:45:00|||||||||15
1682394600000|2023-04-25 03:50:00|||||||||13
1682394900000|2023-04-25 03:55:00|||||||||170
1682395200000|2023-04-25 04:00:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|690
1682395500000|2023-04-25 04:05:00|11520|11516|11520|11516|11520|11516|11520|11516|22
1682395800000|2023-04-25 04:10:00|||||||||141
1682396100000|2023-04-25 04:15:00|||||||||201
1682396400000|2023-04-25 04:20:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|234
1682396700000|2023-04-25 04:25:00|||||||||84
1682397000000|2023-04-25 04:30:00|11520|11516|11521.5|11517.5|11521.5|11517.5|11520|11516|412
1682397300000|2023-04-25 04:35:00|11520|11516|11520|11516|11521.5|11517.5|11520|11516|116
1682397600000|2023-04-25 04:40:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|593
1682397900000|2023-04-25 04:45:00|||||||||46
1682398200000|2023-04-25 04:50:00|||||||||88
1682398500000|2023-04-25 04:55:00|||||||||24
1682398800000|2023-04-25 05:00:00|||||||||288
1682399100000|2023-04-25 05:05:00|||||||||117
1682399400000|2023-04-25 05:10:00|11523.1|11519.1|11524.7|11520.7|11526.2|11522.2|11523.1|11519.1|1855
1682399700000|2023-04-25 05:15:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|455
1682400000000|2023-04-25 05:20:00|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|559
1682400300000|2023-04-25 05:25:00|11526.2|11522.2|11524.7|11520.7|11526.2|11522.2|11524.7|11520.7|746
1682400600000|2023-04-25 05:30:00|11526.2|11522.2|11524.7|11520.7|11526.2|11522.2|11524.7|11520.7|384
1682400900000|2023-04-25 05:35:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|410
1682401200000|2023-04-25 05:40:00|||||||||579
1682401500000|2023-04-25 05:45:00|11524.7|11520.7|11526.2|11522.2|11526.2|11522.2|11524.7|11520.7|482
1682401800000|2023-04-25 05:50:00|11527.8|11523.8|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|1184
1682402100000|2023-04-25 05:55:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|287
1682402400000|2023-04-25 06:00:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11523.1|11519.1|1548
1682402700000|2023-04-25 06:05:00|11524.7|11520.7|11529.3|11525.3|11529.3|11525.3|11524.7|11520.7|992
1682403000000|2023-04-25 06:10:00|11530.9|11526.9|11529.3|11525.3|11530.9|11526.9|11527.8|11523.8|1823
1682403300000|2023-04-25 06:15:00|11530.9|11526.9|11524.7|11520.7|11530.9|11526.9|11524.7|11520.7|1921
1682403600000|2023-04-25 06:20:00|11523.1|11519.1|11526.2|11522.2|11526.2|11522.2|11523.1|11519.1|2666
1682403900000|2023-04-25 06:25:00|11524.7|11520.7|11523.1|11519.1|11524.7|11520.7|11521.5|11517.5|1300
1682404200000|2023-04-25 06:30:00|11521.5|11517.5|11520|11516|11521.5|11517.5|11519.2|11515.2|1859
1682404500000|2023-04-25 06:35:00|11518.4|11514.4|11520|11516|11520|11516|11518.4|11514.4|1284
1682404800000|2023-04-25 06:40:00|11518.4|11514.4|11520|11516|11520|11516|11518.4|11514.4|1699
1682405100000|2023-04-25 06:45:00|11518.4|11514.4|11521.5|11517.5|11521.5|11517.5|11518.4|11514.4|493
1682405400000|2023-04-25 06:50:00|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|11520|11516|1520
1682405700000|2023-04-25 06:55:00|11524.7|11520.7|11521.5|11517.5|11524.7|11520.7|11521.5|11517.5|1266
1682406000000|2023-04-25 07:00:00|11523.1|11519.1|11534|11530|11534|11530|11523.1|11519.1|3560
1682406300000|2023-04-25 07:05:00|11535.6|11531.6|11538.7|11534.7|11538.7|11534.7|11535.6|11531.6|6178
1682406600000|2023-04-25 07:10:00|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|11537.2|11533.2|3483
1682406900000|2023-04-25 07:15:00|11538.7|11534.7|11540.3|11536.3|11541.8|11537.8|11537.2|11533.2|4336
1682407200000|2023-04-25 07:20:00|11541.8|11537.8|11540.3|11536.3|11545|11541|11540.3|11536.3|6426
1682407500000|2023-04-25 07:25:00|11538.7|11534.7|11538.7|11534.7|11540.3|11536.3|11538.7|11534.7|1693
1682407800000|2023-04-25 07:30:00|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|11535.6|11531.6|2232
1682408100000|2023-04-25 07:35:00|11535.6|11531.6|11540.3|11536.3|11541.8|11537.8|11535.6|11531.6|1682
1682408400000|2023-04-25 07:40:00|11541.8|11537.8|11534|11530|11541.8|11537.8|11534|11530|2044
1682408700000|2023-04-25 07:45:00|11535.6|11531.6|11534|11530|11535.6|11531.6|11532.5|11528.5|1558
1682409000000|2023-04-25 07:50:00|11532.5|11528.5|11535.6|11531.6|11537.2|11533.2|11532.5|11528.5|2183
1682409300000|2023-04-25 07:55:00|11537.2|11533.2|11535.6|11531.6|11538.7|11534.7|11535.6|11531.6|1658
1682409600000|2023-04-25 08:00:00|11537.2|11533.2|11538.7|11534.7|11538.7|11534.7|11535.6|11531.6|2069
1682409900000|2023-04-25 08:05:00|11537.2|11533.2|11537.2|11533.2|11538.7|11534.7|11537.2|11533.2|1451
1682410200000|2023-04-25 08:10:00|11535.6|11531.6|11535.6|11531.6|11537.2|11533.2|11535.6|11531.6|723
1682410500000|2023-04-25 08:15:00|11534|11530|11535.6|11531.6|11537.2|11533.2|11532.5|11528.5|2286
1682410800000|2023-04-25 08:20:00|11537.2|11533.2|11538.7|11534.7|11540.3|11536.3|11535.6|11531.6|2436
1682411100000|2023-04-25 08:25:00|11537.2|11533.2|11537.2|11533.2|11538.7|11534.7|11537.2|11533.2|725
1682411400000|2023-04-25 08:30:00|11538.7|11534.7|11541.8|11537.8|11541.8|11537.8|11535.6|11531.6|2762
1682411700000|2023-04-25 08:35:00|11540.3|11536.3|11540.3|11536.3|11541.8|11537.8|11540.3|11536.3|1482
1682412000000|2023-04-25 08:40:00|11538.7|11534.7|11540.3|11536.3|11540.3|11536.3|11538.7|11534.7|2104
1682412300000|2023-04-25 08:45:00|11538.7|11534.7|11540.3|11536.3|11541.8|11537.8|11538.7|11534.7|4171
1682412600000|2023-04-25 08:50:00|11538.7|11534.7|11541.8|11537.8|11541.8|11537.8|11538.7|11534.7|1125
1682412900000|2023-04-25 08:55:00|11543.4|11539.4|11540.3|11536.3|11543.4|11539.4|11540.3|11536.3|1314
1682413200000|2023-04-25 09:00:00|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|11540.3|11536.3|1425
1682413500000|2023-04-25 09:05:00|11540.3|11536.3|11541.8|11537.8|11541.8|11537.8|11540.3|11536.3|1381
1682413800000|2023-04-25 09:10:00|11540.3|11536.3|11541.8|11537.8|11541.8|11537.8|11540.3|11536.3|1075
1682414100000|2023-04-25 09:15:00|11540.3|11536.3|11541.8|11537.8|11541.8|11537.8|11540.3|11536.3|1234
1682414400000|2023-04-25 09:20:00|11540.3|11536.3|11541.8|11537.8|11541.8|11537.8|11540.3|11536.3|824
1682414700000|2023-04-25 09:25:00|11543.4|11539.4|11545|11541|11545|11541|11543.4|11539.4|2828
1682415000000|2023-04-25 09:30:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11545|11541|2125
1682415300000|2023-04-25 09:35:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11545|11541|1934
1682415600000|2023-04-25 09:40:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11545|11541|2356
1682415900000|2023-04-25 09:45:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11545|11541|1029
1682416200000|2023-04-25 09:50:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|1017
1682416500000|2023-04-25 09:55:00|11546.5|11542.5|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|2576
1682416800000|2023-04-25 10:00:00|11545|11541|11545|11541|11545|11541|11545|11541|768
1682417100000|2023-04-25 10:05:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11545|11541|988
1682417400000|2023-04-25 10:10:00|11545|11541|11545|11541|11545|11541|11545|11541|388
1682417700000|2023-04-25 10:15:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|2845
1682418000000|2023-04-25 10:20:00|||||||||410
1682418300000|2023-04-25 10:25:00|11545|11541|11545|11541|11545|11541|11543.4|11539.4|307
1682418600000|2023-04-25 10:30:00|11543.4|11539.4|11543.4|11539.4|11545|11541|11543.4|11539.4|1206
1682418900000|2023-04-25 10:35:00|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|293
1682419200000|2023-04-25 10:40:00|11540.3|11536.3|11541.8|11537.8|11543.4|11539.4|11540.3|11536.3|1108
1682419500000|2023-04-25 10:45:00|11540.3|11536.3|11543.4|11539.4|11543.4|11539.4|11540.3|11536.3|2129
1682419800000|2023-04-25 10:50:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|1012
1682420100000|2023-04-25 10:55:00|11545|11541|11545|11541|11545|11541|11545|11541|563
1682420400000|2023-04-25 11:00:00|11543.4|11539.4|11543.4|11539.4|11545|11541|11543.4|11539.4|2200
1682420700000|2023-04-25 11:05:00|11545|11541|11543.4|11539.4|11545|11541|11541.8|11537.8|2410
1682421000000|2023-04-25 11:10:00|11541.8|11537.8|11546.5|11542.5|11546.5|11542.5|11541.8|11537.8|3851
1682421300000|2023-04-25 11:15:00|11545|11541|11545|11541|11546.5|11542.5|11545|11541|736
1682421600000|2023-04-25 11:20:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11545|11541|1945
1682421900000|2023-04-25 11:25:00|11545|11541|11545|11541|11545|11541|11545|11541|1058
1682422200000|2023-04-25 11:30:00|11543.4|11539.4|11543.4|11539.4|11545|11541|11541.8|11537.8|4359
1682422500000|2023-04-25 11:35:00|11541.8|11537.8|11540.3|11536.3|11543.4|11539.4|11540.3|11536.3|2785
1682422800000|2023-04-25 11:40:00|11541.8|11537.8|11540.3|11536.3|11541.8|11537.8|11540.3|11536.3|2715
1682423100000|2023-04-25 11:45:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11540.3|11536.3|599
1682423400000|2023-04-25 11:50:00|11541.8|11537.8|11540.3|11536.3|11543.4|11539.4|11540.3|11536.3|2197
1682423700000|2023-04-25 11:55:00|11541.8|11537.8|11537.2|11533.2|11541.8|11537.8|11537.2|11533.2|3245
1682424000000|2023-04-25 12:00:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11535.6|11531.6|3800
1682424300000|2023-04-25 12:05:00|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|11538.7|11534.7|3516
1682424600000|2023-04-25 12:10:00|11538.7|11534.7|11541.8|11537.8|11543.4|11539.4|11538.7|11534.7|3633
1682424900000|2023-04-25 12:15:00|11543.4|11539.4|11541.8|11537.8|11546.5|11542.5|11541.8|11537.8|5896
1682425200000|2023-04-25 12:20:00|11543.4|11539.4|11545|11541|11546.5|11542.5|11541.8|11537.8|2465
1682425500000|2023-04-25 12:25:00|11546.5|11542.5|11543.4|11539.4|11546.5|11542.5|11541.8|11537.8|4382
1682425800000|2023-04-25 12:30:00|11545|11541|11548.1|11544.1|11549.7|11545.7|11545|11541|5370
1682426100000|2023-04-25 12:35:00|11549.7|11545.7|11552.8|11548.8|11552.8|11548.8|11548.1|11544.1|7809
1682426400000|2023-04-25 12:40:00|11551.2|11547.2|11555.9|11551.9|11557.5|11553.5|11551.2|11547.2|8767
1682426700000|2023-04-25 12:45:00|11557.5|11553.5|11552.8|11548.8|11557.5|11553.5|11552.8|11548.8|5180
1682427000000|2023-04-25 12:50:00|11554.3|11550.3|11555.9|11551.9|11555.9|11551.9|11552.8|11548.8|3977
1682427300000|2023-04-25 12:55:00|11557.5|11553.5|11554.3|11550.3|11557.5|11553.5|11552.8|11548.8|7465
1682427600000|2023-04-25 13:00:00|11552.8|11548.8|11555.9|11551.9|11555.9|11551.9|11551.2|11547.2|4086
1682427900000|2023-04-25 13:05:00|11557.5|11553.5|11559|11555|11559|11555|11555.9|11551.9|4542
1682428200000|2023-04-25 13:10:00|11557.5|11553.5|11554.3|11550.3|11557.5|11553.5|11554.3|11550.3|13184
1682428500000|2023-04-25 13:15:00|11555.9|11551.9|11554.3|11550.3|11555.9|11551.9|11554.3|11550.3|8384
1682428800000|2023-04-25 13:20:00|11552.8|11548.8|11546.5|11542.5|11554.3|11550.3|11546.5|11542.5|4289
1682429100000|2023-04-25 13:25:00|11545|11541|11548.1|11544.1|11549.7|11545.7|11545|11541|10231
1682429400000|2023-04-25 13:30:00|11549.7|11545.7|11552.8|11548.8|11552.8|11548.8|11546.5|11542.5|6168
1682429700000|2023-04-25 13:35:00|11551.2|11547.2|11557.5|11553.5|11557.5|11553.5|11551.2|11547.2|8101
1682430000000|2023-04-25 13:40:00|11559|11555|11559|11555|11559|11555|11559|11555|3303
1682430300000|2023-04-25 13:45:00|11560.6|11556.6|11560.6|11556.6|11562.2|11558.2|11557.5|11553.5|4605
1682430600000|2023-04-25 13:50:00|11562.2|11558.2|11563.7|11559.7|11563.7|11559.7|11560.6|11556.6|4743
1682430900000|2023-04-25 13:55:00|11565.3|11561.3|11563.7|11559.7|11565.3|11561.3|11562.2|11558.2|7741
1682431200000|2023-04-25 14:00:00|11564.5|11560.5|11565.3|11561.3|11566.8|11562.8|11562.2|11558.2|8921
1682431500000|2023-04-25 14:05:00|11563.7|11559.7|11565.3|11561.3|11565.3|11561.3|11559|11555|3715
1682431800000|2023-04-25 14:10:00|11566.8|11562.8|11568.4|11564.4|11568.4|11564.4|11565.3|11561.3|7345
1682432100000|2023-04-25 14:15:00|11570|11566|11568.4|11564.4|11570|11566|11563.7|11559.7|6892
1682432400000|2023-04-25 14:20:00|11570|11566|11566.8|11562.8|11570|11566|11566.8|11562.8|3736
1682432700000|2023-04-25 14:25:00|11568.4|11564.4|11570|11566|11570|11566|11566.8|11562.8|6070
1682433000000|2023-04-25 14:30:00|11568.4|11564.4|11573.1|11569.1|11574.7|11570.7|11568.4|11564.4|7529
1682433300000|2023-04-25 14:35:00|11574.7|11570.7|11571.5|11567.5|11576.2|11572.2|11571.5|11567.5|10789
1682433600000|2023-04-25 14:40:00|11573.1|11569.1|11574.7|11570.7|11574.7|11570.7|11573.1|11569.1|5134
1682433900000|2023-04-25 14:45:00|11576.2|11572.2|11574.7|11570.7|11576.2|11572.2|11573.1|11569.1|6238
1682434200000|2023-04-25 14:50:00|11573.1|11569.1|11566.8|11562.8|11573.1|11569.1|11566.8|11562.8|7506
1682434500000|2023-04-25 14:55:00|11565.3|11561.3|11565.3|11561.3|11568.4|11564.4|11565.3|11561.3|3920
1682434800000|2023-04-25 15:00:00|11566.8|11562.8|11562.2|11558.2|11566.8|11562.8|11562.2|11558.2|6313
1682435100000|2023-04-25 15:05:00|11560.6|11556.6|11559|11555|11563.7|11559.7|11559|11555|3612
1682435400000|2023-04-25 15:10:00|11560.6|11556.6|11563.7|11559.7|11563.7|11559.7|11559|11555|2908
1682435700000|2023-04-25 15:15:00|11562.2|11558.2|11557.5|11553.5|11562.2|11558.2|11555.9|11551.9|5779
1682436000000|2023-04-25 15:20:00|11559|11555|11559|11555|11562.2|11558.2|11559|11555|2795
1682436300000|2023-04-25 15:25:00|11557.5|11553.5|11559|11555|11559|11555|11557.5|11553.5|3339
1682436600000|2023-04-25 15:30:00|11557.5|11553.5|11560.6|11556.6|11560.6|11556.6|11557.5|11553.5|1940
1682436900000|2023-04-25 15:35:00|11562.2|11558.2|11559|11555|11562.2|11558.2|11559|11555|2099
1682437200000|2023-04-25 15:40:00|11557.5|11553.5|11560.6|11556.6|11562.2|11558.2|11557.5|11553.5|5165
1682437500000|2023-04-25 15:45:00|11559|11555|11557.5|11553.5|11560.6|11556.6|11555.9|11551.9|4881
1682437800000|2023-04-25 15:50:00|11555.9|11551.9|11555.9|11551.9|11559|11555|11555.9|11551.9|1926
1682438100000|2023-04-25 15:55:00|11557.5|11553.5|11554.3|11550.3|11557.5|11553.5|11552.8|11548.8|4024
1682438400000|2023-04-25 16:00:00|11552.8|11548.8|11552.8|11548.8|11554.3|11550.3|11551.2|11547.2|6571
1682438700000|2023-04-25 16:05:00|11551.2|11547.2|11554.3|11550.3|11555.9|11551.9|11551.2|11547.2|3115
1682439000000|2023-04-25 16:10:00|11552.8|11548.8|11555.9|11551.9|11557.5|11553.5|11552.8|11548.8|5004
1682439300000|2023-04-25 16:15:00|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|6539
1682439600000|2023-04-25 16:20:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11554.3|11550.3|4437
1682439900000|2023-04-25 16:25:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|4020
1682440200000|2023-04-25 16:30:00|11559|11555|11557.5|11553.5|11559|11555|11556.7|11552.7|2496
1682440500000|2023-04-25 16:35:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|2541
1682440800000|2023-04-25 16:40:00|11555.9|11551.9|11549.7|11545.7|11555.9|11551.9|11549.7|11545.7|7045
1682441100000|2023-04-25 16:45:00|11551.2|11547.2|11555.9|11551.9|11555.9|11551.9|11549.7|11545.7|2243
1682441400000|2023-04-25 16:50:00|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|2106
1682441700000|2023-04-25 16:55:00|11555.9|11551.9|11560.6|11556.6|11560.6|11556.6|11555.9|11551.9|2770
1682442000000|2023-04-25 17:00:00|11559|11555|11563.7|11559.7|11563.7|11559.7|11557.5|11553.5|3723
1682442300000|2023-04-25 17:05:00|11562.2|11558.2|11568.4|11564.4|11570|11566|11560.6|11556.6|6274
1682442600000|2023-04-25 17:10:00|11570|11566|11573.1|11569.1|11573.1|11569.1|11566.8|11562.8|6627
1682442900000|2023-04-25 17:15:00|11574.7|11570.7|11577.8|11573.8|11579.3|11575.3|11574.7|11570.7|19280
1682443200000|2023-04-25 17:20:00|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|11577|11573|7978
1682443500000|2023-04-25 17:25:00|11577.8|11573.8|11576.2|11572.2|11577.8|11573.8|11576.2|11572.2|6059
1682443800000|2023-04-25 17:30:00|11577.8|11573.8|11580.9|11576.9|11582.5|11578.5|11577.8|11573.8|5811
1682444100000|2023-04-25 17:35:00|11579.3|11575.3|11582.5|11578.5|11582.5|11578.5|11579.3|11575.3|4731
1682444400000|2023-04-25 17:40:00|11580.9|11576.9|11582.5|11578.5|11582.5|11578.5|11579.3|11575.3|2585
1682444700000|2023-04-25 17:45:00|11580.9|11576.9|11584|11580|11585.6|11581.6|11580.9|11576.9|12303
1682445000000|2023-04-25 17:50:00|11585.6|11581.6|11587.2|11583.2|11587.2|11583.2|11584|11580|5616
1682445300000|2023-04-25 17:55:00|11585.6|11581.6|11587.2|11583.2|11587.2|11583.2|11584|11580|5479
1682445600000|2023-04-25 18:00:00|11585.6|11581.6|11590.3|11586.3|11590.3|11586.3|11585.6|11581.6|3182
1682445900000|2023-04-25 18:05:00|11588.7|11584.7|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|3077
1682446200000|2023-04-25 18:10:00|11591.8|11587.8|11593.4|11589.4|11593.4|11589.4|11591.8|11587.8|6696
1682446500000|2023-04-25 18:15:00|11595|11591|11595|11591|11595|11591|11593.4|11589.4|8303
1682446800000|2023-04-25 18:20:00|11593.4|11589.4|11593.4|11589.4|11595|11591|11591.8|11587.8|6014
1682447100000|2023-04-25 18:25:00|11591.8|11587.8|11588.7|11584.7|11593.4|11589.4|11588.7|11584.7|3310
1682447400000|2023-04-25 18:30:00|11590.3|11586.3|11585.6|11581.6|11590.3|11586.3|11585.6|11581.6|3569
1682447700000|2023-04-25 18:35:00|11584|11580|11584|11580|11585.6|11581.6|11584|11580|3530
1682448000000|2023-04-25 18:40:00|11582.5|11578.5|11587.2|11583.2|11587.2|11583.2|11582.5|11578.5|1626
1682448300000|2023-04-25 18:45:00|11586.4|11582.4|11582.5|11578.5|11586.4|11582.4|11580.9|11576.9|1817
1682448600000|2023-04-25 18:50:00|11580.9|11576.9|11584|11580|11584|11580|11580.9|11576.9|5776
1682448900000|2023-04-25 18:55:00|11585.6|11581.6|11580.9|11576.9|11585.6|11581.6|11580.9|11576.9|13218
1682449200000|2023-04-25 19:00:00|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|11577.8|11573.8|6225
1682449500000|2023-04-25 19:05:00|11580.9|11576.9|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|695
1682449800000|2023-04-25 19:10:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11579.3|11575.3|1580
1682450100000|2023-04-25 19:15:00|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|573
1682450400000|2023-04-25 19:20:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11579.3|11575.3|902
1682450700000|2023-04-25 19:25:00|11582.5|11578.5|11582.5|11578.5|11584|11580|11582.5|11578.5|2903
1682451000000|2023-04-25 19:30:00|11584|11580|11585.6|11581.6|11585.6|11581.6|11582.5|11578.5|1376
1682451300000|2023-04-25 19:35:00|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|2440
1682451600000|2023-04-25 19:40:00|11588.7|11584.7|11591.8|11587.8|11591.8|11587.8|11588.7|11584.7|2078
1682451900000|2023-04-25 19:45:00|11590.3|11586.3|11591.8|11587.8|11595|11591|11590.3|11586.3|4939
1682452200000|2023-04-25 19:50:00|11590.3|11586.3|11588.7|11584.7|11590.3|11586.3|11587.2|11583.2|2798
1682452500000|2023-04-25 19:55:00|11590.3|11586.3|11593.4|11589.4|11593.4|11589.4|11590.3|11586.3|5955
1682452800000|2023-04-25 20:00:00|11591.8|11587.8|11587.2|11583.2|11591.8|11587.8|11587.2|11583.2|2546
1682453100000|2023-04-25 20:05:00|11585.6|11581.6|11585.6|11581.6|11587.2|11583.2|11585.6|11581.6|1438
1682453400000|2023-04-25 20:10:00|11584|11580|11580.9|11576.9|11585.6|11581.6|11580.9|11576.9|2626
1682453700000|2023-04-25 20:15:00|11579.3|11575.3|11580.9|11576.9|11580.9|11576.9|11577.8|11573.8|3409
1682454000000|2023-04-25 20:20:00|11582.5|11578.5|11579.3|11575.3|11582.5|11578.5|11579.3|11575.3|2358
1682454300000|2023-04-25 20:25:00|11577.8|11573.8|11579.3|11575.3|11579.3|11575.3|11577.8|11573.8|3460
1682454600000|2023-04-25 20:30:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|1203
1682454900000|2023-04-25 20:35:00|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|11577.8|11573.8|1253
1682455200000|2023-04-25 20:40:00|11578.6|11574.6|11579.3|11575.3|11580.9|11576.9|11577.8|11573.8|1828
1682455500000|2023-04-25 20:45:00|11580.9|11576.9|11580.9|11576.9|11582.5|11578.5|11579.3|11575.3|1698
1682455800000|2023-04-25 20:50:00|11579.3|11575.3|11577.8|11573.8|11579.3|11575.3|11577.8|11573.8|1726
1682456100000|2023-04-25 20:55:00|11576.2|11572.2|11576.2|11572.2|11577.8|11573.8|11574.7|11570.7|3744
1682460000000|2023-04-25 22:00:00|11577.8|11573.8|11573.1|11569.1|11577.8|11573.8|11571.5|11567.5|1056
1682460300000|2023-04-25 22:05:00|11571.5|11567.5|11571.5|11567.5|11571.5|11567.5|11568.4|11564.4|600
1682460600000|2023-04-25 22:10:00|11570|11566|11566.8|11562.8|11570|11566|11566.8|11562.8|937
1682460900000|2023-04-25 22:15:00|11565.3|11561.3|11566.8|11562.8|11566.8|11562.8|11565.3|11561.3|892
1682461200000|2023-04-25 22:20:00|11567.6|11563.6|11566.8|11562.8|11568.4|11564.4|11565.3|11561.3|724
1682461500000|2023-04-25 22:25:00|11565.3|11561.3|11565.3|11561.3|11566.8|11562.8|11565.3|11561.3|1506
1682461800000|2023-04-25 22:30:00|11563.7|11559.7|11565.3|11561.3|11565.3|11561.3|11563.7|11559.7|392
1682462100000|2023-04-25 22:35:00|||||||||166
1682462400000|2023-04-25 22:40:00|11564.5|11560.5|11563.7|11559.7|11565.3|11561.3|11563.7|11559.7|751
1682462700000|2023-04-25 22:45:00|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|87
1682463000000|2023-04-25 22:50:00|11566.8|11562.8|11568.4|11564.4|11568.4|11564.4|11565.3|11561.3|340
1682463300000|2023-04-25 22:55:00|11566.8|11562.8|11566.8|11562.8|11566.8|11562.8|11566.8|11562.8|611
1682463600000|2023-04-25 23:00:00|11568.4|11564.4|11570|11566|11570|11566|11567.6|11563.6|595
1682463900000|2023-04-25 23:05:00|11571.5|11567.5|11570|11566|11573.1|11569.1|11570|11566|563
1682464200000|2023-04-25 23:10:00|11568.4|11564.4|11566.8|11562.8|11568.4|11564.4|11566.8|11562.8|227
1682464500000|2023-04-25 23:15:00|11568.4|11564.4|11566.8|11562.8|11568.4|11564.4|11565.3|11561.3|326
1682464800000|2023-04-25 23:20:00|11565.3|11561.3|11565.3|11561.3|11566.8|11562.8|11563.7|11559.7|1191
1682465100000|2023-04-25 23:25:00|||||||||148
1682465400000|2023-04-25 23:30:00|||||||||245
1682465700000|2023-04-25 23:35:00|11563.7|11559.7|11562.2|11558.2|11563.7|11559.7|11560.6|11556.6|695
1682466000000|2023-04-25 23:40:00|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|299
1682466300000|2023-04-25 23:45:00|11562.2|11558.2|11563.7|11559.7|11563.7|11559.7|11562.2|11558.2|766
1682466600000|2023-04-25 23:50:00|11565.3|11561.3|11563.7|11559.7|11565.3|11561.3|11563.7|11559.7|842
1682466900000|2023-04-25 23:55:00|||||||||162
1682467200000|2023-04-26 00:00:00|11562.2|11558.2|11563.7|11559.7|11564.5|11560.5|11562.2|11558.2|1250
1682467500000|2023-04-26 00:05:00|11565.3|11561.3|11565.3|11561.3|11566.8|11562.8|11565.3|11561.3|340
1682467800000|2023-04-26 00:10:00|11563.7|11559.7|11565.3|11561.3|11565.3|11561.3|11563.7|11559.7|741
1682468100000|2023-04-26 00:15:00|11563.7|11559.7|11565.3|11561.3|11566.8|11562.8|11563.7|11559.7|956
1682468400000|2023-04-26 00:20:00|11563.7|11559.7|11563.7|11559.7|11565.3|11561.3|11563.7|11559.7|1377
1682468700000|2023-04-26 00:25:00|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|11563.7|11559.7|369
1682469000000|2023-04-26 00:30:00|11566.8|11562.8|11565.3|11561.3|11566.8|11562.8|11565.3|11561.3|308
1682469300000|2023-04-26 00:35:00|11566.8|11562.8|11566.8|11562.8|11566.8|11562.8|11565.3|11561.3|895
1682469600000|2023-04-26 00:40:00|11565.3|11561.3|11566.8|11562.8|11566.8|11562.8|11563.7|11559.7|662
1682469900000|2023-04-26 00:45:00|11565.3|11561.3|11563.7|11559.7|11565.3|11561.3|11563.7|11559.7|1123
1682470200000|2023-04-26 00:50:00|11562.2|11558.2|11562.2|11558.2|11563.7|11559.7|11562.2|11558.2|212
1682470500000|2023-04-26 00:55:00|11563.7|11559.7|11562.2|11558.2|11563.7|11559.7|11562.2|11558.2|405
1682470800000|2023-04-26 01:00:00|11563.7|11559.7|11562.2|11558.2|11563.7|11559.7|11562.2|11558.2|300
1682471100000|2023-04-26 01:05:00|11563.7|11559.7|11562.2|11558.2|11563.7|11559.7|11560.6|11556.6|1382
1682471400000|2023-04-26 01:10:00|11563.7|11559.7|11563.7|11559.7|11565.3|11561.3|11563.7|11559.7|535
1682471700000|2023-04-26 01:15:00|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|11563.7|11559.7|1454
1682472000000|2023-04-26 01:20:00|11563.7|11559.7|11563.7|11559.7|11565.3|11561.3|11563.7|11559.7|660
1682472300000|2023-04-26 01:25:00|11562.9|11558.9|11566.8|11562.8|11566.8|11562.8|11562.9|11558.9|634
1682472600000|2023-04-26 01:30:00|11568.4|11564.4|11570|11566|11574.7|11570.7|11565.3|11561.3|5148
1682472900000|2023-04-26 01:35:00|11571.5|11567.5|11566.8|11562.8|11571.5|11567.5|11565.3|11561.3|1820
1682473200000|2023-04-26 01:40:00|11568.4|11564.4|11568.4|11564.4|11568.4|11564.4|11566.8|11562.8|400
1682473500000|2023-04-26 01:45:00|11566.8|11562.8|11570|11566|11570|11566|11566.8|11562.8|653
1682473800000|2023-04-26 01:50:00|11571.5|11567.5|11573.1|11569.1|11574.7|11570.7|11571.5|11567.5|1137
1682474100000|2023-04-26 01:55:00|11571.5|11567.5|11570|11566|11573.1|11569.1|11570|11566|776
1682474400000|2023-04-26 02:00:00|11571.5|11567.5|11573.1|11569.1|11573.1|11569.1|11570|11566|556
1682474700000|2023-04-26 02:05:00|11571.5|11567.5|11571.5|11567.5|11571.5|11567.5|11571.5|11567.5|879
1682475000000|2023-04-26 02:10:00|11573.1|11569.1|11571.5|11567.5|11573.1|11569.1|11571.5|11567.5|1028
1682475300000|2023-04-26 02:15:00|11570|11566|11570|11566|11570|11566|11570|11566|154
1682475600000|2023-04-26 02:20:00|||||||||24
1682475900000|2023-04-26 02:25:00|11568.4|11564.4|11568.4|11564.4|11570|11566|11568.4|11564.4|815
1682476200000|2023-04-26 02:30:00|11570|11566|11570|11566|11570|11566|11570|11566|75
1682476500000|2023-04-26 02:35:00|11568.4|11564.4|11566.8|11562.8|11570|11566|11566.8|11562.8|639
1682476800000|2023-04-26 02:40:00|11568.4|11564.4|11570|11566|11570|11566|11568.4|11564.4|223
1682477100000|2023-04-26 02:45:00|||||||||22
1682477400000|2023-04-26 02:50:00|11568.4|11564.4|11570|11566|11570|11566|11568.4|11564.4|68
1682477700000|2023-04-26 02:55:00|11568.4|11564.4|11568.4|11564.4|11570|11566|11568.4|11564.4|457
1682478000000|2023-04-26 03:00:00|11570|11566|11570|11566|11570|11566|11568.4|11564.4|384
1682478300000|2023-04-26 03:05:00|||||||||98
1682478600000|2023-04-26 03:10:00|11571.5|11567.5|11570|11566|11571.5|11567.5|11570|11566|216
1682478900000|2023-04-26 03:15:00|11568.4|11564.4|11570|11566|11570|11566|11568.4|11564.4|414
1682479200000|2023-04-26 03:20:00|11568.4|11564.4|11570|11566|11570|11566|11568.4|11564.4|87
1682479500000|2023-04-26 03:25:00|||||||||21
1682479800000|2023-04-26 03:30:00|11568.4|11564.4|11568.4|11564.4|11570|11566|11568.4|11564.4|219
1682480100000|2023-04-26 03:35:00|11570|11566|11568.4|11564.4|11570|11566|11568.4|11564.4|297
1682480400000|2023-04-26 03:40:00|11570|11566|11570|11566|11570|11566|11568.4|11564.4|480
1682480700000|2023-04-26 03:45:00|11571.5|11567.5|11570|11566|11571.5|11567.5|11570|11566|432
1682481000000|2023-04-26 03:50:00|11571.5|11567.5|11571.5|11567.5|11571.5|11567.5|11570|11566|132
1682481300000|2023-04-26 03:55:00|11573.1|11569.1|11571.5|11567.5|11573.1|11569.1|11571.5|11567.5|302
1682481600000|2023-04-26 04:00:00|11572.3|11568.3|11573.1|11569.1|11573.1|11569.1|11571.5|11567.5|352
1682481900000|2023-04-26 04:05:00|||||||||124
1682482200000|2023-04-26 04:10:00|||||||||297
1682482500000|2023-04-26 04:15:00|11574.7|11570.7|11573.1|11569.1|11574.7|11570.7|11573.1|11569.1|275
1682482800000|2023-04-26 04:20:00|||||||||35
1682483100000|2023-04-26 04:25:00|11571.5|11567.5|11571.5|11567.5|11571.5|11567.5|11571.5|11567.5|59
1682483400000|2023-04-26 04:30:00|||||||||7
1682483700000|2023-04-26 04:35:00|||||||||25
1682484000000|2023-04-26 04:40:00|11573.1|11569.1|11571.5|11567.5|11573.1|11569.1|11571.5|11567.5|88
1682484300000|2023-04-26 04:45:00|||||||||49
1682484600000|2023-04-26 04:50:00|11570|11566|11570|11566|11570|11566|11570|11566|162
1682484900000|2023-04-26 04:55:00|11568.4|11564.4|11568.4|11564.4|11568.4|11564.4|11568.4|11564.4|368
1682485200000|2023-04-26 05:00:00|11570|11566|11570|11566|11570|11566|11570|11566|426
1682485500000|2023-04-26 05:05:00|11571.5|11567.5|11571.5|11567.5|11571.5|11567.5|11570|11566|189
1682485800000|2023-04-26 05:10:00|11570|11566|11570|11566|11570|11566|11570|11566|461
1682486100000|2023-04-26 05:15:00|11571.5|11567.5|11571.5|11567.5|11571.5|11567.5|11571.5|11567.5|225
1682486400000|2023-04-26 05:20:00|11570|11566|11570|11566|11570|11566|11570|11566|291
1682486700000|2023-04-26 05:25:00|||||||||58
1682487000000|2023-04-26 05:30:00|||||||||109
1682487300000|2023-04-26 05:35:00|||||||||337
1682487600000|2023-04-26 05:40:00|11571.5|11567.5|11571.5|11567.5|11571.5|11567.5|11570|11566|1283
1682487900000|2023-04-26 05:45:00|11570|11566|11566.8|11562.8|11570|11566|11566.8|11562.8|1168
1682488200000|2023-04-26 05:50:00|11565.3|11561.3|11566.8|11562.8|11568.4|11564.4|11565.3|11561.3|2324
1682488500000|2023-04-26 05:55:00|11568.4|11564.4|11566.8|11562.8|11568.4|11564.4|11565.3|11561.3|2750
1682488800000|2023-04-26 06:00:00|11565.3|11561.3|11562.2|11558.2|11566.8|11562.8|11561.4|11557.4|2635
1682489100000|2023-04-26 06:05:00|11563.7|11559.7|11568.4|11564.4|11568.4|11564.4|11563.7|11559.7|946
1682489400000|2023-04-26 06:10:00|11570|11566|11568.4|11564.4|11570|11566|11566.8|11562.8|666
1682489700000|2023-04-26 06:15:00|11570|11566|11565.3|11561.3|11570|11566|11565.3|11561.3|528
1682490000000|2023-04-26 06:20:00|11566.8|11562.8|11568.4|11564.4|11570|11566|11566.8|11562.8|616
1682490300000|2023-04-26 06:25:00|11567.6|11563.6|11566.8|11562.8|11568.4|11564.4|11566.8|11562.8|862
1682490600000|2023-04-26 06:30:00|11565.3|11561.3|11560.6|11556.6|11565.3|11561.3|11560.6|11556.6|2156
1682490900000|2023-04-26 06:35:00|11562.2|11558.2|11560.6|11556.6|11562.2|11558.2|11559|11555|3099
1682491200000|2023-04-26 06:40:00|11562.2|11558.2|11563.7|11559.7|11565.3|11561.3|11559|11555|1584
1682491500000|2023-04-26 06:45:00|11565.3|11561.3|11566.8|11562.8|11568.4|11564.4|11563.7|11559.7|1189
1682491800000|2023-04-26 06:50:00|11568.4|11564.4|11568.4|11564.4|11568.4|11564.4|11566.8|11562.8|843
1682492100000|2023-04-26 06:55:00|11570|11566|11570|11566|11573.1|11569.1|11568.4|11564.4|1416
1682492400000|2023-04-26 07:00:00|11568.4|11564.4|11573.1|11569.1|11576.2|11572.2|11568.4|11564.4|2992
1682492700000|2023-04-26 07:05:00|11571.5|11567.5|11571.5|11567.5|11573.1|11569.1|11568.4|11564.4|1894
1682493000000|2023-04-26 07:10:00|11573.1|11569.1|11574.7|11570.7|11574.7|11570.7|11570|11566|1554
1682493300000|2023-04-26 07:15:00|11573.1|11569.1|11568.4|11564.4|11574.7|11570.7|11568.4|11564.4|1268
1682493600000|2023-04-26 07:20:00|11570|11566|11573.1|11569.1|11574.7|11570.7|11568.4|11564.4|680
1682493900000|2023-04-26 07:25:00|11574.7|11570.7|11576.2|11572.2|11577|11573|11573.1|11569.1|3010
1682494200000|2023-04-26 07:30:00|11574.7|11570.7|11576.2|11572.2|11580.9|11576.9|11574.7|11570.7|4519
1682494500000|2023-04-26 07:35:00|11574.7|11570.7|11576.2|11572.2|11577.8|11573.8|11574.7|11570.7|3227
1682494800000|2023-04-26 07:40:00|11574.7|11570.7|11574.7|11570.7|11574.7|11570.7|11573.1|11569.1|1014
1682495100000|2023-04-26 07:45:00|11576.2|11572.2|11576.2|11572.2|11576.2|11572.2|11573.1|11569.1|530
1682495400000|2023-04-26 07:50:00|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|11576.2|11572.2|393
1682495700000|2023-04-26 07:55:00|11576.2|11572.2|11576.2|11572.2|11580.9|11576.9|11574.7|11570.7|4993
1682496000000|2023-04-26 08:00:00|11574.7|11570.7|11577.8|11573.8|11577.8|11573.8|11574.7|11570.7|1021
1682496300000|2023-04-26 08:05:00|11579.3|11575.3|11577.8|11573.8|11579.3|11575.3|11576.2|11572.2|1321
1682496600000|2023-04-26 08:10:00|11576.2|11572.2|11573.1|11569.1|11577.8|11573.8|11573.1|11569.1|1972
1682496900000|2023-04-26 08:15:00|11574.7|11570.7|11573.1|11569.1|11574.7|11570.7|11571.5|11567.5|3250
1682497200000|2023-04-26 08:20:00|11571.5|11567.5|11570|11566|11573.1|11569.1|11570|11566|1994
1682497500000|2023-04-26 08:25:00|11568.4|11564.4|11571.5|11567.5|11571.5|11567.5|11568.4|11564.4|2707
1682497800000|2023-04-26 08:30:00|11570|11566|11570|11566|11571.5|11567.5|11570|11566|2119
1682498100000|2023-04-26 08:35:00|11568.4|11564.4|11570|11566|11570|11566|11566.8|11562.8|3319
1682498400000|2023-04-26 08:40:00|11568.4|11564.4|11565.3|11561.3|11570|11566|11565.3|11561.3|1829
1682498700000|2023-04-26 08:45:00|11566.8|11562.8|11566.8|11562.8|11568.4|11564.4|11565.3|11561.3|2013
1682499000000|2023-04-26 08:50:00|11568.4|11564.4|11568.4|11564.4|11570|11566|11566.8|11562.8|2844
1682499300000|2023-04-26 08:55:00|11570|11566|11571.5|11567.5|11571.5|11567.5|11568.4|11564.4|953
1682499600000|2023-04-26 09:00:00|11573.1|11569.1|11571.5|11567.5|11574.7|11570.7|11570|11566|1778
1682499900000|2023-04-26 09:05:00|11573.1|11569.1|11570|11566|11573.1|11569.1|11568.4|11564.4|1183
1682500200000|2023-04-26 09:10:00|11571.5|11567.5|11573.1|11569.1|11573.1|11569.1|11571.5|11567.5|1409
1682500500000|2023-04-26 09:15:00|11571.5|11567.5|11571.5|11567.5|11571.5|11567.5|11571.5|11567.5|840
1682500800000|2023-04-26 09:20:00|11570|11566|11573.1|11569.1|11573.1|11569.1|11570|11566|2032
1682501100000|2023-04-26 09:25:00|11574.7|11570.7|11571.5|11567.5|11576.2|11572.2|11571.5|11567.5|1176
1682501400000|2023-04-26 09:30:00|11573.1|11569.1|11571.5|11567.5|11573.1|11569.1|11571.5|11567.5|782
1682501700000|2023-04-26 09:35:00|11573.1|11569.1|11573.1|11569.1|11573.1|11569.1|11571.5|11567.5|639
1682502000000|2023-04-26 09:40:00|11571.5|11567.5|11570|11566|11573.1|11569.1|11568.4|11564.4|2673
1682502300000|2023-04-26 09:45:00|11568.4|11564.4|11570|11566|11570|11566|11568.4|11564.4|291
1682502600000|2023-04-26 09:50:00|11571.5|11567.5|11571.5|11567.5|11573.1|11569.1|11571.5|11567.5|725
1682502900000|2023-04-26 09:55:00|11573.1|11569.1|11571.5|11567.5|11573.1|11569.1|11571.5|11567.5|442
1682503200000|2023-04-26 10:00:00|11570|11566|11570|11566|11571.5|11567.5|11570|11566|632
1682503500000|2023-04-26 10:05:00|||||||||1104
1682503800000|2023-04-26 10:10:00|11571.5|11567.5|11574.7|11570.7|11576.2|11572.2|11571.5|11567.5|1340
1682504100000|2023-04-26 10:15:00|11576.2|11572.2|11574.7|11570.7|11576.2|11572.2|11574.7|11570.7|300
1682504400000|2023-04-26 10:20:00|11573.1|11569.1|11571.5|11567.5|11573.1|11569.1|11571.5|11567.5|607
1682504700000|2023-04-26 10:25:00|11573.1|11569.1|11571.5|11567.5|11573.1|11569.1|11571.5|11567.5|789
1682505000000|2023-04-26 10:30:00|11573.1|11569.1|11571.5|11567.5|11573.1|11569.1|11571.5|11567.5|416
1682505300000|2023-04-26 10:35:00|11573.1|11569.1|11573.1|11569.1|11573.1|11569.1|11571.5|11567.5|429
1682505600000|2023-04-26 10:40:00|11571.5|11567.5|11568.4|11564.4|11573.1|11569.1|11568.4|11564.4|543
1682505900000|2023-04-26 10:45:00|11570|11566|11568.4|11564.4|11570|11566|11568.4|11564.4|1196
1682506200000|2023-04-26 10:50:00|11570|11566|11573.1|11569.1|11573.1|11569.1|11568.4|11564.4|919
1682506500000|2023-04-26 10:55:00|11571.5|11567.5|11573.1|11569.1|11573.1|11569.1|11571.5|11567.5|897
1682506800000|2023-04-26 11:00:00|11571.5|11567.5|11574.7|11570.7|11574.7|11570.7|11571.5|11567.5|1296
1682507100000|2023-04-26 11:05:00|11576.2|11572.2|11577.8|11573.8|11577.8|11573.8|11576.2|11572.2|2145
1682507400000|2023-04-26 11:10:00|11576.2|11572.2|11584|11580|11584|11580|11574.7|11570.7|5315
1682507700000|2023-04-26 11:15:00|11580.9|11576.9|11580.9|11576.9|11582.5|11578.5|11579.3|11575.3|5479
1682508000000|2023-04-26 11:20:00|11579.3|11575.3|11585.6|11581.6|11585.6|11581.6|11579.3|11575.3|4663
1682508300000|2023-04-26 11:25:00|11584|11580|11585.6|11581.6|11585.6|11581.6|11584|11580|1557
1682508600000|2023-04-26 11:30:00|11584|11580|11582.5|11578.5|11584|11580|11579.3|11575.3|3247
1682508900000|2023-04-26 11:35:00|11580.9|11576.9|11576.2|11572.2|11582.5|11578.5|11576.2|11572.2|2475
1682509200000|2023-04-26 11:40:00|11574.7|11570.7|11551.2|11547.2|11574.7|11570.7|11545|11541|14901
1682509500000|2023-04-26 11:45:00|11549.7|11545.7|11565.3|11561.3|11565.3|11561.3|11546.5|11542.5|12956
1682509800000|2023-04-26 11:50:00|11563.7|11559.7|11566.8|11562.8|11566.8|11562.8|11555.9|11551.9|6463
1682510100000|2023-04-26 11:55:00|11566.1|11562.1|11560.6|11556.6|11566.8|11562.8|11559|11555|3698
1682510400000|2023-04-26 12:00:00|11559|11555|11563.7|11559.7|11563.7|11559.7|11555.9|11551.9|2809
1682510700000|2023-04-26 12:05:00|11562.2|11558.2|11568.4|11564.4|11568.4|11564.4|11560.6|11556.6|2775
1682511000000|2023-04-26 12:10:00|11566.8|11562.8|11563.7|11559.7|11570|11566|11563.7|11559.7|5286
1682511300000|2023-04-26 12:15:00|11565.3|11561.3|11568.4|11564.4|11568.4|11564.4|11563.7|11559.7|3866
1682511600000|2023-04-26 12:20:00|11570|11566|11563.7|11559.7|11570|11566|11562.2|11558.2|5386
1682511900000|2023-04-26 12:25:00|11565.3|11561.3|11564.5|11560.5|11566.8|11562.8|11560.6|11556.6|4170
1682512200000|2023-04-26 12:30:00|11559|11555|11568.4|11564.4|11571.5|11567.5|11549.7|11545.7|10858
1682512500000|2023-04-26 12:35:00|11566.8|11562.8|11571.5|11567.5|11573.1|11569.1|11566.8|11562.8|4428
1682512800000|2023-04-26 12:40:00|11570|11566|11568.4|11564.4|11571.5|11567.5|11566.8|11562.8|4139
1682513100000|2023-04-26 12:45:00|11566.8|11562.8|11566.8|11562.8|11571.5|11567.5|11566.8|11562.8|2719
1682513400000|2023-04-26 12:50:00|11568.4|11564.4|11566.8|11562.8|11570|11566|11565.3|11561.3|5749
1682513700000|2023-04-26 12:55:00|11568.4|11564.4|11570|11566|11571.5|11567.5|11566.8|11562.8|3677
1682514000000|2023-04-26 13:00:00|11571.5|11567.5|11570|11566|11573.1|11569.1|11568.4|11564.4|3517
1682514300000|2023-04-26 13:05:00|11568.4|11564.4|11573.1|11569.1|11576.2|11572.2|11568.4|11564.4|5837
1682514600000|2023-04-26 13:10:00|11571.5|11567.5|11576.2|11572.2|11577.8|11573.8|11570|11566|4718
1682514900000|2023-04-26 13:15:00|11577.8|11573.8|11580.9|11576.9|11582.5|11578.5|11576.2|11572.2|10683
1682515200000|2023-04-26 13:20:00|11582.5|11578.5|11590.3|11586.3|11598.1|11594.1|11579.3|11575.3|15531
1682515500000|2023-04-26 13:25:00|11591.8|11587.8|11587.2|11583.2|11595|11591|11587.2|11583.2|9196
1682515800000|2023-04-26 13:30:00|11585.6|11581.6|11585.6|11581.6|11588.7|11584.7|11584|11580|5714
1682516100000|2023-04-26 13:35:00|11584.8|11580.8|11579.3|11575.3|11585.6|11581.6|11579.3|11575.3|9547
1682516400000|2023-04-26 13:40:00|11577.8|11573.8|11582.5|11578.5|11584|11580|11576.2|11572.2|5860
1682516700000|2023-04-26 13:45:00|11580.9|11576.9|11584|11580|11587.2|11583.2|11580.9|11576.9|4356
1682517000000|2023-04-26 13:50:00|11582.5|11578.5|11584|11580|11585.6|11581.6|11580.9|11576.9|5647
1682517300000|2023-04-26 13:55:00|11582.5|11578.5|11582.5|11578.5|11587.2|11583.2|11582.5|11578.5|4516
1682517600000|2023-04-26 14:00:00|11584|11580|11585.6|11581.6|11587.2|11583.2|11584|11580|4069
1682517900000|2023-04-26 14:05:00|11587.2|11583.2|11582.5|11578.5|11587.2|11583.2|11580.9|11576.9|4235
1682518200000|2023-04-26 14:10:00|11580.9|11576.9|11580.9|11576.9|11582.5|11578.5|11576.2|11572.2|5367
1682518500000|2023-04-26 14:15:00|11582.5|11578.5|11588.7|11584.7|11588.7|11584.7|11582.5|11578.5|3341
1682518800000|2023-04-26 14:20:00|11590.3|11586.3|11591.8|11587.8|11591.8|11587.8|11587.2|11583.2|5934
1682519100000|2023-04-26 14:25:00|11593.4|11589.4|11593.4|11589.4|11596.5|11592.5|11591.8|11587.8|11654
1682519400000|2023-04-26 14:30:00|11591.8|11587.8|11587.2|11583.2|11591.8|11587.8|11587.2|11583.2|4873
1682519700000|2023-04-26 14:35:00|11588.7|11584.7|11585.6|11581.6|11588.7|11584.7|11584|11580|3597
1682520000000|2023-04-26 14:40:00|11584|11580|11584|11580|11587.2|11583.2|11584|11580|2350
1682520300000|2023-04-26 14:45:00|11582.5|11578.5|11585.6|11581.6|11587.2|11583.2|11582.5|11578.5|4219
1682520600000|2023-04-26 14:50:00|11584|11580|11579.3|11575.3|11584|11580|11579.3|11575.3|4449
1682520900000|2023-04-26 14:55:00|11580.9|11576.9|11576.2|11572.2|11580.9|11576.9|11574.7|11570.7|9159
1682521200000|2023-04-26 15:00:00|11574.7|11570.7|11574.7|11570.7|11576.2|11572.2|11573.1|11569.1|5827
1682521500000|2023-04-26 15:05:00|11576.2|11572.2|11571.5|11567.5|11576.2|11572.2|11570|11566|5379
1682521800000|2023-04-26 15:10:00|11570|11566|11566.8|11562.8|11571.5|11567.5|11565.3|11561.3|7347
1682522100000|2023-04-26 15:15:00|11565.3|11561.3|11563.7|11559.7|11566.8|11562.8|11560.6|11556.6|12948
1682522400000|2023-04-26 15:20:00|11562.2|11558.2|11562.2|11558.2|11563.7|11559.7|11559|11555|5570
1682522700000|2023-04-26 15:25:00|11560.6|11556.6|11557.5|11553.5|11563.7|11559.7|11557.5|11553.5|3539
1682523000000|2023-04-26 15:30:00|11555.9|11551.9|11555.9|11551.9|11559|11555|11554.3|11550.3|4833
1682523300000|2023-04-26 15:35:00|11557.5|11553.5|11557.5|11553.5|11560.6|11556.6|11557.5|11553.5|2914
1682523600000|2023-04-26 15:40:00|11555.9|11551.9|11555.9|11551.9|11557.5|11553.5|11554.3|11550.3|3156
1682523900000|2023-04-26 15:45:00|11557.5|11553.5|11551.2|11547.2|11557.5|11553.5|11551.2|11547.2|2441
1682524200000|2023-04-26 15:50:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11549.7|11545.7|3250
1682524500000|2023-04-26 15:55:00|11554.3|11550.3|11549.7|11545.7|11555.9|11551.9|11549.7|11545.7|6133
1682524800000|2023-04-26 16:00:00|11551.2|11547.2|11546.5|11542.5|11551.2|11547.2|11546.5|11542.5|4760
1682525100000|2023-04-26 16:05:00|11545|11541|11548.1|11544.1|11548.1|11544.1|11545|11541|5222
1682525400000|2023-04-26 16:10:00|11549.7|11545.7|11549.7|11545.7|11551.2|11547.2|11548.1|11544.1|2654
1682525700000|2023-04-26 16:15:00|11548.1|11544.1|11541.8|11537.8|11549.7|11545.7|11540.3|11536.3|7976
1682526000000|2023-04-26 16:20:00|11540.3|11536.3|11543.4|11539.4|11546.5|11542.5|11540.3|11536.3|2335
1682526300000|2023-04-26 16:25:00|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|11538.7|11534.7|5336
1682526600000|2023-04-26 16:30:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11538.7|11534.7|2027
1682526900000|2023-04-26 16:35:00|11545|11541|11538.7|11534.7|11545|11541|11538.7|11534.7|2443
1682527200000|2023-04-26 16:40:00|11537.2|11533.2|11538.7|11534.7|11538.7|11534.7|11535.6|11531.6|2670
1682527500000|2023-04-26 16:45:00|11537.2|11533.2|11540.3|11536.3|11540.3|11536.3|11535.6|11531.6|2276
1682527800000|2023-04-26 16:50:00|11541.8|11537.8|11538.7|11534.7|11541.8|11537.8|11537.2|11533.2|2816
1682528100000|2023-04-26 16:55:00|11537.2|11533.2|11538.7|11534.7|11538.7|11534.7|11534|11530|4120
1682528400000|2023-04-26 17:00:00|11537.2|11533.2|11537.2|11533.2|11541.8|11537.8|11535.6|11531.6|3919
1682528700000|2023-04-26 17:05:00|11538.7|11534.7|11540.3|11536.3|11541.8|11537.8|11537.2|11533.2|3044
1682529000000|2023-04-26 17:10:00|11538.7|11534.7|11537.2|11533.2|11540.3|11536.3|11535.6|11531.6|2306
1682529300000|2023-04-26 17:15:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|1444
1682529600000|2023-04-26 17:20:00|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|666
1682529900000|2023-04-26 17:25:00|11538.7|11534.7|11541.8|11537.8|11543.4|11539.4|11538.7|11534.7|2514
1682530200000|2023-04-26 17:30:00|11540.3|11536.3|11537.2|11533.2|11541.8|11537.8|11537.2|11533.2|1773
1682530500000|2023-04-26 17:35:00|11535.6|11531.6|11538.7|11534.7|11538.7|11534.7|11535.6|11531.6|2635
1682530800000|2023-04-26 17:40:00|11540.3|11536.3|11538.7|11534.7|11540.3|11536.3|11538.7|11534.7|4691
1682531100000|2023-04-26 17:45:00|11540.3|11536.3|11543.4|11539.4|11543.4|11539.4|11540.3|11536.3|1141
1682531400000|2023-04-26 17:50:00|11545|11541|11541.8|11537.8|11545|11541|11541.8|11537.8|3697
1682531700000|2023-04-26 17:55:00|11542.6|11538.6|11543.4|11539.4|11543.4|11539.4|11540.3|11536.3|2240
1682532000000|2023-04-26 18:00:00|11545|11541|11548.1|11544.1|11548.1|11544.1|11543.4|11539.4|4473
1682532300000|2023-04-26 18:05:00|11546.5|11542.5|11545|11541|11548.1|11544.1|11545|11541|1591
1682532600000|2023-04-26 18:10:00|11546.5|11542.5|11541.8|11537.8|11546.5|11542.5|11541.8|11537.8|1722
1682532900000|2023-04-26 18:15:00|11540.3|11536.3|11543.4|11539.4|11543.4|11539.4|11540.3|11536.3|2349
1682533200000|2023-04-26 18:20:00|11541.8|11537.8|11540.3|11536.3|11541.8|11537.8|11538.7|11534.7|4529
1682533500000|2023-04-26 18:25:00|11541.8|11537.8|11538.7|11534.7|11541.8|11537.8|11537.2|11533.2|2139
1682533800000|2023-04-26 18:30:00|11537.2|11533.2|11537.2|11533.2|11540.3|11536.3|11537.2|11533.2|2015
1682534100000|2023-04-26 18:35:00|11538.7|11534.7|11554.3|11550.3|11554.3|11550.3|11537.2|11533.2|11504
1682534400000|2023-04-26 18:40:00|11552.8|11548.8|11551.2|11547.2|11557.5|11553.5|11549.7|11545.7|10280
1682534700000|2023-04-26 18:45:00|11552.8|11548.8|11551.2|11547.2|11554.3|11550.3|11551.2|11547.2|5508
1682535000000|2023-04-26 18:50:00|11550.4|11546.4|11551.2|11547.2|11552.8|11548.8|11549.7|11545.7|3190
1682535300000|2023-04-26 18:55:00|11549.7|11545.7|11557.5|11553.5|11557.5|11553.5|11549.7|11545.7|11242
1682535600000|2023-04-26 19:00:00|11559|11555|11563.7|11559.7|11563.7|11559.7|11555.9|11551.9|14380
1682535900000|2023-04-26 19:05:00|11562.2|11558.2|11562.2|11558.2|11563.7|11559.7|11560.6|11556.6|6545
1682536200000|2023-04-26 19:10:00|11560.6|11556.6|11560.6|11556.6|11562.2|11558.2|11555.9|11551.9|3005
1682536500000|2023-04-26 19:15:00|11559|11555|11563.7|11559.7|11563.7|11559.7|11559|11555|3628
1682536800000|2023-04-26 19:20:00|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|3819
1682537100000|2023-04-26 19:25:00|11560.6|11556.6|11559|11555|11562.2|11558.2|11559|11555|4103
1682537400000|2023-04-26 19:30:00|11557.5|11553.5|11555.9|11551.9|11557.5|11553.5|11552.8|11548.8|2949
1682537700000|2023-04-26 19:35:00|11554.3|11550.3|11551.2|11547.2|11555.9|11551.9|11549.7|11545.7|3323
1682538000000|2023-04-26 19:40:00|11549.7|11545.7|11548.1|11544.1|11552.8|11548.8|11548.1|11544.1|4901
1682538300000|2023-04-26 19:45:00|11549.7|11545.7|11549.7|11545.7|11551.2|11547.2|11548.1|11544.1|1380
1682538600000|2023-04-26 19:50:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|1142
1682538900000|2023-04-26 19:55:00|11548.1|11544.1|11552.8|11548.8|11552.8|11548.8|11546.5|11542.5|3800
1682539200000|2023-04-26 20:00:00|11551.2|11547.2|11552.8|11548.8|11552.8|11548.8|11549.7|11545.7|3831
1682539500000|2023-04-26 20:05:00|11551.2|11547.2|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|1082
1682539800000|2023-04-26 20:10:00|11552.8|11548.8|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|1541
1682540100000|2023-04-26 20:15:00|11550.4|11546.4|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|887
1682540400000|2023-04-26 20:20:00|11549.7|11545.7|11548.1|11544.1|11549.7|11545.7|11548.1|11544.1|1671
1682540700000|2023-04-26 20:25:00|||||||||490
1682541000000|2023-04-26 20:30:00|11546.5|11542.5|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|1516
1682541300000|2023-04-26 20:35:00|11547.3|11543.3|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|1497
1682541600000|2023-04-26 20:40:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|1564
1682541900000|2023-04-26 20:45:00|11545|11541|11541.8|11537.8|11546.5|11542.5|11541.8|11537.8|3639
1682542200000|2023-04-26 20:50:00|11543.4|11539.4|11545|11541|11545|11541|11543.4|11539.4|1290
1682542500000|2023-04-26 20:55:00|11546.5|11542.5|11543.4|11539.4|11546.5|11542.5|11543.4|11539.4|1924
1682546400000|2023-04-26 22:00:00|11545|11541|11543.4|11539.4|11545|11541|11543.4|11539.4|594
1682546700000|2023-04-26 22:05:00|11545|11541|11543.4|11539.4|11545|11541|11543.4|11539.4|665
1682547000000|2023-04-26 22:10:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|124
1682547300000|2023-04-26 22:15:00|11545|11541|11545|11541|11545|11541|11545|11541|370
1682547600000|2023-04-26 22:20:00|11546.5|11542.5|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|164
1682547900000|2023-04-26 22:25:00|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|314
1682548200000|2023-04-26 22:30:00|||||||||17
1682548500000|2023-04-26 22:35:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|334
1682548800000|2023-04-26 22:40:00|||||||||14
1682549100000|2023-04-26 22:45:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11545|11541|124
1682549400000|2023-04-26 22:50:00|11545|11541|11545|11541|11546.5|11542.5|11545|11541|234
1682549700000|2023-04-26 22:55:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11545|11541|336
1682550000000|2023-04-26 23:00:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|239
1682550300000|2023-04-26 23:05:00|||||||||6
1682550600000|2023-04-26 23:10:00|11548.1|11544.1|11548.1|11544.1|11549.7|11545.7|11548.1|11544.1|262
1682550900000|2023-04-26 23:15:00|||||||||17
1682551200000|2023-04-26 23:20:00|||||||||105
1682551500000|2023-04-26 23:25:00|||||||||10
1682551800000|2023-04-26 23:30:00|11549.7|11545.7|11548.1|11544.1|11549.7|11545.7|11548.1|11544.1|664
1682552100000|2023-04-26 23:35:00|11546.5|11542.5|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|229
1682552700000|2023-04-26 23:45:00|||||||||149
1682553000000|2023-04-26 23:50:00|11549.7|11545.7|11548.1|11544.1|11549.7|11545.7|11548.1|11544.1|96
1682553300000|2023-04-26 23:55:00|||||||||4
1682553600000|2023-04-27 00:00:00|11549.7|11545.7|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|439
1682553900000|2023-04-27 00:05:00|11549.7|11545.7|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|68
1682554200000|2023-04-27 00:10:00|||||||||134
1682554500000|2023-04-27 00:15:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|369
1682554800000|2023-04-27 00:20:00|11548.1|11544.1|11549.7|11545.7|11549.7|11545.7|11546.5|11542.5|339
1682555100000|2023-04-27 00:25:00|11548.1|11544.1|11548.1|11544.1|11549.7|11545.7|11548.1|11544.1|285
1682555400000|2023-04-27 00:30:00|11549.7|11545.7|11552.8|11548.8|11552.8|11548.8|11549.7|11545.7|958
1682555700000|2023-04-27 00:35:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|187
1682556000000|2023-04-27 00:40:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|361
1682556300000|2023-04-27 00:45:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|947
1682556600000|2023-04-27 00:50:00|11552.8|11548.8|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|69
1682556900000|2023-04-27 00:55:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|393
1682557200000|2023-04-27 01:00:00|11552.8|11548.8|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|300
1682557500000|2023-04-27 01:05:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11552|11548|864
1682557800000|2023-04-27 01:10:00|11554.3|11550.3|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|1195
1682558100000|2023-04-27 01:15:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|168
1682558400000|2023-04-27 01:20:00|11555.9|11551.9|11555.9|11551.9|11557.5|11553.5|11555.9|11551.9|1228
1682558700000|2023-04-27 01:25:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|673
1682559000000|2023-04-27 01:30:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|378
1682559300000|2023-04-27 01:35:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|213
1682559600000|2023-04-27 01:40:00|||||||||186
1682559900000|2023-04-27 01:45:00|||||||||86
1682560200000|2023-04-27 01:50:00|||||||||119
1682560500000|2023-04-27 01:55:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|305
1682560800000|2023-04-27 02:00:00|11554.3|11550.3|11555.9|11551.9|11555.9|11551.9|11554.3|11550.3|94
1682561100000|2023-04-27 02:05:00|11554.3|11550.3|11554.3|11550.3|11555.9|11551.9|11554.3|11550.3|277
1682561400000|2023-04-27 02:10:00|11555.9|11551.9|11554.3|11550.3|11555.9|11551.9|11554.3|11550.3|323
1682561700000|2023-04-27 02:15:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|918
1682562000000|2023-04-27 02:20:00|11551.2|11547.2|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|545
1682562300000|2023-04-27 02:25:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|98
1682562600000|2023-04-27 02:30:00|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|909
1682562900000|2023-04-27 02:35:00|||||||||306
1682563200000|2023-04-27 02:40:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|446
1682563500000|2023-04-27 02:45:00|||||||||17
1682563800000|2023-04-27 02:50:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|21
1682564100000|2023-04-27 02:55:00|||||||||72
1682564400000|2023-04-27 03:00:00|||||||||8
1682564700000|2023-04-27 03:05:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|113
1682565000000|2023-04-27 03:10:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|230
1682565300000|2023-04-27 03:15:00|11551.2|11547.2|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|64
1682565600000|2023-04-27 03:20:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|174
1682565900000|2023-04-27 03:25:00|11552.8|11548.8|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|241
1682566200000|2023-04-27 03:30:00|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|151
1682566500000|2023-04-27 03:35:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|227
1682566800000|2023-04-27 03:40:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|344
1682567100000|2023-04-27 03:45:00|||||||||128
1682567400000|2023-04-27 03:50:00|11545|11541|11545|11541|11546.5|11542.5|11545|11541|825
1682567700000|2023-04-27 03:55:00|11545.8|11541.8|11545|11541|11546.5|11542.5|11545|11541|811
1682568000000|2023-04-27 04:00:00|11543.4|11539.4|11545|11541|11545|11541|11543.4|11539.4|356
1682568300000|2023-04-27 04:05:00|||||||||40
1682568600000|2023-04-27 04:10:00|||||||||72
1682568900000|2023-04-27 04:15:00|11543.4|11539.4|11543.4|11539.4|11545|11541|11543.4|11539.4|737
1682569200000|2023-04-27 04:20:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11545|11541|1168
1682569500000|2023-04-27 04:25:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|542
1682569800000|2023-04-27 04:30:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|900
1682570100000|2023-04-27 04:35:00|11548.1|11544.1|11548.1|11544.1|11549.7|11545.7|11548.1|11544.1|997
1682570400000|2023-04-27 04:40:00|11546.5|11542.5|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|245
1682570700000|2023-04-27 04:45:00|11546.5|11542.5|11546.5|11542.5|11548.1|11544.1|11545|11541|272
1682571000000|2023-04-27 04:50:00|||||||||38
1682571300000|2023-04-27 04:55:00|11545|11541|11543.4|11539.4|11545|11541|11543.4|11539.4|167
1682571600000|2023-04-27 05:00:00|11545|11541|11545|11541|11545|11541|11545|11541|41
1682571900000|2023-04-27 05:05:00|||||||||55
1682572200000|2023-04-27 05:10:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11545|11541|193
1682572500000|2023-04-27 05:15:00|11544.2|11540.2|11543.4|11539.4|11545|11541|11543.4|11539.4|275
1682572800000|2023-04-27 05:20:00|11541.8|11537.8|11541.8|11537.8|11543.4|11539.4|11541.8|11537.8|583
1682573100000|2023-04-27 05:25:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|869
1682573400000|2023-04-27 05:30:00|11545|11541|11540.3|11536.3|11545|11541|11540.3|11536.3|940
1682573700000|2023-04-27 05:35:00|||||||||275
1682574000000|2023-04-27 05:40:00|11541.8|11537.8|11538.7|11534.7|11541.8|11537.8|11538.7|11534.7|340
1682574300000|2023-04-27 05:45:00|11537.2|11533.2|11530.9|11526.9|11538.7|11534.7|11527.8|11523.8|8588
1682574600000|2023-04-27 05:50:00|11532.5|11528.5|11530.9|11526.9|11532.5|11528.5|11529.3|11525.3|885
1682574900000|2023-04-27 05:55:00|||||||||307
1682575200000|2023-04-27 06:00:00|11532.5|11528.5|11532.5|11528.5|11534|11530|11527.8|11523.8|2419
1682575500000|2023-04-27 06:05:00|11530.9|11526.9|11530.9|11526.9|11532.5|11528.5|11529.3|11525.3|1413
1682575800000|2023-04-27 06:10:00|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|11530.9|11526.9|461
1682576100000|2023-04-27 06:15:00|11530.9|11526.9|11534|11530|11534|11530|11530.9|11526.9|2065
1682576400000|2023-04-27 06:20:00|11532.5|11528.5|11530.9|11526.9|11532.5|11528.5|11529.3|11525.3|1876
1682576700000|2023-04-27 06:25:00|11532.5|11528.5|11532.5|11528.5|11535.6|11531.6|11532.5|11528.5|1793
1682577000000|2023-04-27 06:30:00|11534|11530|11532.5|11528.5|11534|11530|11530.9|11526.9|1158
1682577300000|2023-04-27 06:35:00|||||||||298
1682577600000|2023-04-27 06:40:00|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|11527.8|11523.8|2038
1682577900000|2023-04-27 06:45:00|11532.5|11528.5|11534|11530|11534|11530|11530.9|11526.9|2463
1682578200000|2023-04-27 06:50:00|11535.6|11531.6|11534|11530|11537.2|11533.2|11534|11530|1123
1682578500000|2023-04-27 06:55:00|11532.5|11528.5|11535.6|11531.6|11535.6|11531.6|11532.5|11528.5|972
1682578800000|2023-04-27 07:00:00|11537.2|11533.2|11537.2|11533.2|11538.7|11534.7|11535.6|11531.6|3181
1682579100000|2023-04-27 07:05:00|11535.6|11531.6|11538.7|11534.7|11540.3|11536.3|11535.6|11531.6|1799
1682579400000|2023-04-27 07:10:00|11537.2|11533.2|11538.7|11534.7|11541.8|11537.8|11537.2|11533.2|1790
1682579700000|2023-04-27 07:15:00|11537.2|11533.2|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|997
1682580000000|2023-04-27 07:20:00|11540.3|11536.3|11543.4|11539.4|11545|11541|11539.5|11535.5|2352
1682580300000|2023-04-27 07:25:00|11545|11541|11545|11541|11546.5|11542.5|11543.4|11539.4|4808
1682580600000|2023-04-27 07:30:00|11543.4|11539.4|11545|11541|11545|11541|11541.8|11537.8|778
1682580900000|2023-04-27 07:35:00|11543.4|11539.4|11541.8|11537.8|11543.4|11539.4|11540.3|11536.3|1122
1682581200000|2023-04-27 07:40:00|11540.3|11536.3|11540.3|11536.3|11541.8|11537.8|11537.2|11533.2|1673
1682581500000|2023-04-27 07:45:00|11538.7|11534.7|11535.6|11531.6|11538.7|11534.7|11534|11530|4273
1682581800000|2023-04-27 07:50:00|11534|11530|11534|11530|11534|11530|11532.5|11528.5|3225
1682582100000|2023-04-27 07:55:00|11532.5|11528.5|11530.9|11526.9|11532.5|11528.5|11530.9|11526.9|2054
1682582400000|2023-04-27 08:00:00|11529.3|11525.3|11529.3|11525.3|11530.9|11526.9|11527.8|11523.8|3886
1682582700000|2023-04-27 08:05:00|11527.8|11523.8|11529.3|11525.3|11529.3|11525.3|11527.8|11523.8|1645
1682583000000|2023-04-27 08:10:00|11530.9|11526.9|11530.9|11526.9|11532.5|11528.5|11529.3|11525.3|1473
1682583300000|2023-04-27 08:15:00|11529.3|11525.3|11530.9|11526.9|11532.5|11528.5|11529.3|11525.3|884
1682583600000|2023-04-27 08:20:00|11529.3|11525.3|11529.3|11525.3|11529.3|11525.3|11529.3|11525.3|1117
1682583900000|2023-04-27 08:25:00|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|11529.3|11525.3|1116
1682584200000|2023-04-27 08:30:00|11532.5|11528.5|11530.9|11526.9|11532.5|11528.5|11530.9|11526.9|306
1682584500000|2023-04-27 08:35:00|11532.5|11528.5|11529.3|11525.3|11532.5|11528.5|11529.3|11525.3|561
1682584800000|2023-04-27 08:40:00|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|11529.3|11525.3|851
1682585100000|2023-04-27 08:45:00|11529.3|11525.3|11527.8|11523.8|11530.9|11526.9|11527.8|11523.8|1317
1682585400000|2023-04-27 08:50:00|11529.3|11525.3|11526.2|11522.2|11529.3|11525.3|11523.1|11519.1|3227
1682585700000|2023-04-27 08:55:00|11525.4|11521.4|11524.7|11520.7|11526.2|11522.2|11523.1|11519.1|2661
1682586000000|2023-04-27 09:00:00|11523.1|11519.1|11524.7|11520.7|11524.7|11520.7|11523.1|11519.1|1766
1682586300000|2023-04-27 09:05:00|11526.2|11522.2|11527.8|11523.8|11527.8|11523.8|11524.7|11520.7|753
1682586600000|2023-04-27 09:10:00|11526.2|11522.2|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|803
1682586900000|2023-04-27 09:15:00|11529.3|11525.3|11527.8|11523.8|11529.3|11525.3|11527.8|11523.8|498
1682587200000|2023-04-27 09:20:00|11529.3|11525.3|11532.5|11528.5|11535.6|11531.6|11527.8|11523.8|1471
1682587500000|2023-04-27 09:25:00|11534|11530|11535.6|11531.6|11535.6|11531.6|11532.5|11528.5|2816
1682587800000|2023-04-27 09:30:00|11537.2|11533.2|11535.6|11531.6|11538.7|11534.7|11534|11530|2362
1682588100000|2023-04-27 09:35:00|11534|11530|11535.6|11531.6|11535.6|11531.6|11534|11530|3138
1682588400000|2023-04-27 09:40:00|11534|11530|11534|11530|11535.6|11531.6|11534|11530|1767
1682588700000|2023-04-27 09:45:00|11535.6|11531.6|11534|11530|11535.6|11531.6|11534|11530|1203
1682589000000|2023-04-27 09:50:00|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|359
1682589300000|2023-04-27 09:55:00|11534|11530|11534|11530|11535.6|11531.6|11534|11530|655
1682589600000|2023-04-27 10:00:00|11532.5|11528.5|11534|11530|11534|11530|11532.5|11528.5|1724
1682589900000|2023-04-27 10:05:00|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|369
1682590200000|2023-04-27 10:10:00|11534|11530|11537.2|11533.2|11537.2|11533.2|11534|11530|402
1682590500000|2023-04-27 10:15:00|11535.6|11531.6|11538.7|11534.7|11538.7|11534.7|11535.6|11531.6|656
1682590800000|2023-04-27 10:20:00|11540.3|11536.3|11543.4|11539.4|11543.4|11539.4|11540.3|11536.3|2603
1682591100000|2023-04-27 10:25:00|11545|11541|11541.8|11537.8|11545|11541|11541.8|11537.8|1195
1682591400000|2023-04-27 10:30:00|11543.4|11539.4|11540.3|11536.3|11543.4|11539.4|11538.7|11534.7|1266
1682591700000|2023-04-27 10:35:00|11538.7|11534.7|11537.2|11533.2|11538.7|11534.7|11537.2|11533.2|1572
1682592000000|2023-04-27 10:40:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|1243
1682592300000|2023-04-27 10:45:00|11537.2|11533.2|11537.2|11533.2|11538.7|11534.7|11537.2|11533.2|1368
1682592600000|2023-04-27 10:50:00|11538.7|11534.7|11537.2|11533.2|11540.3|11536.3|11537.2|11533.2|1968
1682592900000|2023-04-27 10:55:00|11535.6|11531.6|11537.2|11533.2|11537.2|11533.2|11535.6|11531.6|966
1682593200000|2023-04-27 11:00:00|11535.6|11531.6|11535.6|11531.6|11537.2|11533.2|11534|11530|1833
1682593500000|2023-04-27 11:05:00|11536.4|11532.4|11541.8|11537.8|11541.8|11537.8|11536.4|11532.4|3989
1682593800000|2023-04-27 11:10:00|11540.3|11536.3|11543.4|11539.4|11543.4|11539.4|11540.3|11536.3|970
1682594100000|2023-04-27 11:15:00|11541.8|11537.8|11541.8|11537.8|11545|11541|11541.8|11537.8|1147
1682594400000|2023-04-27 11:20:00|11543.4|11539.4|11540.3|11536.3|11543.4|11539.4|11540.3|11536.3|1389
1682594700000|2023-04-27 11:25:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|415
1682595000000|2023-04-27 11:30:00|11537.2|11533.2|11534|11530|11537.2|11533.2|11534|11530|1618
1682595300000|2023-04-27 11:35:00|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|876
1682595600000|2023-04-27 11:40:00|11537.2|11533.2|11535.6|11531.6|11537.2|11533.2|11535.6|11531.6|2049
1682595900000|2023-04-27 11:45:00|11534|11530|11529.3|11525.3|11534|11530|11529.3|11525.3|4363
1682596200000|2023-04-27 11:50:00|11530.9|11526.9|11532.5|11528.5|11534|11530|11529.3|11525.3|2311
1682596500000|2023-04-27 11:55:00|11530.9|11526.9|11532.5|11528.5|11532.5|11528.5|11530.9|11526.9|1205
1682596800000|2023-04-27 12:00:00|11534|11530|11534|11530|11535.6|11531.6|11532.5|11528.5|2102
1682597100000|2023-04-27 12:05:00|11532.5|11528.5|11538.7|11534.7|11540.3|11536.3|11532.5|11528.5|5780
1682597400000|2023-04-27 12:10:00|11540.3|11536.3|11543.4|11539.4|11543.4|11539.4|11540.3|11536.3|2340
1682597700000|2023-04-27 12:15:00|11545|11541|11545|11541|11545|11541|11543.4|11539.4|2869
1682598000000|2023-04-27 12:20:00|11543.4|11539.4|11540.3|11536.3|11546.5|11542.5|11538.7|11534.7|5750
1682598300000|2023-04-27 12:25:00|11538.7|11534.7|11545.8|11541.8|11547.3|11543.3|11538.7|11534.7|5582
1682598600000|2023-04-27 12:30:00|11545|11541|11521.5|11517.5|11545|11541|11510.6|11506.6|20804
1682598900000|2023-04-27 12:35:00|11520|11516|11523.1|11519.1|11523.1|11519.1|11513.7|11509.7|11610
1682599200000|2023-04-27 12:40:00|11521.5|11517.5|11512.2|11508.2|11523.1|11519.1|11509|11505|7843
1682599500000|2023-04-27 12:45:00|11510.6|11506.6|11523.1|11519.1|11524.7|11520.7|11510.6|11506.6|9819
1682599800000|2023-04-27 12:50:00|11521.5|11517.5|11513.7|11509.7|11526.2|11522.2|11510.6|11506.6|5532
1682600100000|2023-04-27 12:55:00|11512.2|11508.2|11516.8|11512.8|11516.8|11512.8|11507.5|11503.5|13668
1682600400000|2023-04-27 13:00:00|11515.3|11511.3|11515.3|11511.3|11520|11516|11515.3|11511.3|4432
1682600700000|2023-04-27 13:05:00|11513.7|11509.7|11512.2|11508.2|11515.3|11511.3|11510.6|11506.6|4008
1682601000000|2023-04-27 13:10:00|11510.6|11506.6|11505.9|11501.9|11513.7|11509.7|11505.9|11501.9|6744
1682601300000|2023-04-27 13:15:00|11507.5|11503.5|11502.8|11498.8|11509|11505|11499.7|11495.7|5506
1682601600000|2023-04-27 13:20:00|11501.2|11497.2|11507.5|11503.5|11509|11505|11501.2|11497.2|5865
1682601900000|2023-04-27 13:25:00|11509|11505|11505.9|11501.9|11509|11505|11505.9|11501.9|3341
1682602200000|2023-04-27 13:30:00|11507.5|11503.5|11509|11505|11512.2|11508.2|11504.3|11500.3|5749
1682602500000|2023-04-27 13:35:00|11507.5|11503.5|11504.3|11500.3|11507.5|11503.5|11501.2|11497.2|6985
1682602800000|2023-04-27 13:40:00|11502.8|11498.8|11499.7|11495.7|11502.8|11498.8|11498.1|11494.1|4029
1682603100000|2023-04-27 13:45:00|11498.1|11494.1|11499.7|11495.7|11499.7|11495.7|11498.1|11494.1|3864
1682603400000|2023-04-27 13:50:00|11501.2|11497.2|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|2737
1682603700000|2023-04-27 13:55:00|11501.2|11497.2|11499.7|11495.7|11501.2|11497.2|11498.1|11494.1|3583
1682604000000|2023-04-27 14:00:00|11501.2|11497.2|11493.4|11489.4|11502.8|11498.8|11490.3|11486.3|10224
1682604300000|2023-04-27 14:05:00|11491.8|11487.8|11499.7|11495.7|11499.7|11495.7|11491.8|11487.8|5278
1682604600000|2023-04-27 14:10:00|11498.1|11494.1|11495|11491|11499.7|11495.7|11495|11491|3073
1682604900000|2023-04-27 14:15:00|11493.4|11489.4|11491.8|11487.8|11495|11491|11491.8|11487.8|6086
1682605200000|2023-04-27 14:20:00|11490.3|11486.3|11491.8|11487.8|11493.4|11489.4|11490.3|11486.3|4087
1682605500000|2023-04-27 14:25:00|11490.3|11486.3|11488.7|11484.7|11491.8|11487.8|11488.7|11484.7|6145
1682605800000|2023-04-27 14:30:00|11490.3|11486.3|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|4239
1682606100000|2023-04-27 14:35:00|11487.2|11483.2|11487.2|11483.2|11490.3|11486.3|11487.2|11483.2|4666
1682606400000|2023-04-27 14:40:00|11485.6|11481.6|11490.3|11486.3|11490.3|11486.3|11485.6|11481.6|4732
1682606700000|2023-04-27 14:45:00|11488.7|11484.7|11491.8|11487.8|11491.8|11487.8|11488.7|11484.7|4923
1682607000000|2023-04-27 14:50:00|11490.3|11486.3|11493.4|11489.4|11493.4|11489.4|11490.3|11486.3|4570
1682607300000|2023-04-27 14:55:00|11495|11491|11495|11491|11498.1|11494.1|11493.4|11489.4|5253
1682607600000|2023-04-27 15:00:00|11493.4|11489.4|11495|11491|11495|11491|11491.8|11487.8|3621
1682607900000|2023-04-27 15:05:00|11493.4|11489.4|11495|11491|11495|11491|11493.4|11489.4|2455
1682608200000|2023-04-27 15:10:00|11493.4|11489.4|11493.4|11489.4|11495|11491|11493.4|11489.4|8391
1682608500000|2023-04-27 15:15:00|11491.8|11487.8|11493.4|11489.4|11495|11491|11491.8|11487.8|2233
1682608800000|2023-04-27 15:20:00|11495|11491|11493.4|11489.4|11495|11491|11491.8|11487.8|5050
1682609100000|2023-04-27 15:25:00|11494.2|11490.2|11493.4|11489.4|11495|11491|11493.4|11489.4|3097
1682609400000|2023-04-27 15:30:00|11491.8|11487.8|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|3429
1682609700000|2023-04-27 15:35:00|11493.4|11489.4|11496.5|11492.5|11498.1|11494.1|11493.4|11489.4|2605
1682610000000|2023-04-27 15:40:00|11498.1|11494.1|11495|11491|11498.1|11494.1|11495|11491|3097
1682610300000|2023-04-27 15:45:00|11493.4|11489.4|11493.4|11489.4|11496.5|11492.5|11491.8|11487.8|4261
1682610600000|2023-04-27 15:50:00|11491.8|11487.8|11495|11491|11495|11491|11491.8|11487.8|2345
1682610900000|2023-04-27 15:55:00|11493.4|11489.4|11491.8|11487.8|11495|11491|11491.8|11487.8|1655
1682611200000|2023-04-27 16:00:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|2550
1682611500000|2023-04-27 16:05:00|11495|11491|11493.4|11489.4|11495|11491|11493.4|11489.4|3649
1682611800000|2023-04-27 16:10:00|||||||||2713
1682612100000|2023-04-27 16:15:00|11495|11491|11491.8|11487.8|11495|11491|11491.8|11487.8|3707
1682612400000|2023-04-27 16:20:00|11493.4|11489.4|11490.3|11486.3|11493.4|11489.4|11490.3|11486.3|1705
1682612700000|2023-04-27 16:25:00|11488.7|11484.7|11491.8|11487.8|11491.8|11487.8|11488.7|11484.7|3513
1682613000000|2023-04-27 16:30:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|2641
1682613300000|2023-04-27 16:35:00|11491.8|11487.8|11495|11491|11495|11491|11491.8|11487.8|979
1682613600000|2023-04-27 16:40:00|11493.4|11489.4|11490.3|11486.3|11493.4|11489.4|11488.7|11484.7|3995
1682613900000|2023-04-27 16:45:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11490.3|11486.3|2913
1682614200000|2023-04-27 16:50:00|11490.3|11486.3|11490.3|11486.3|11491.8|11487.8|11488.7|11484.7|8091
1682614500000|2023-04-27 16:55:00|11488.7|11484.7|11490.3|11486.3|11490.3|11486.3|11487.2|11483.2|9426
1682614800000|2023-04-27 17:00:00|11488.7|11484.7|11487.2|11483.2|11491.8|11487.8|11476.2|11472.2|8329
1682615100000|2023-04-27 17:05:00|11488.7|11484.7|11490.3|11486.3|11490.3|11486.3|11488.7|11484.7|2715
1682615400000|2023-04-27 17:10:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11490.3|11486.3|4585
1682615700000|2023-04-27 17:15:00|11490.3|11486.3|11491.8|11487.8|11491.8|11487.8|11490.3|11486.3|3129
1682616000000|2023-04-27 17:20:00|11493.4|11489.4|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|1924
1682616300000|2023-04-27 17:25:00|11490.3|11486.3|11491.8|11487.8|11491.8|11487.8|11490.3|11486.3|3762
1682616600000|2023-04-27 17:30:00|11493.4|11489.4|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|3069
1682616900000|2023-04-27 17:35:00|11490.3|11486.3|11488.7|11484.7|11491.8|11487.8|11488.7|11484.7|6947
1682617200000|2023-04-27 17:40:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|2489
1682617500000|2023-04-27 17:45:00|11486.4|11482.4|11484|11480|11487.2|11483.2|11484|11480|3096
1682617800000|2023-04-27 17:50:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11482.5|11478.5|2327
1682618100000|2023-04-27 17:55:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|1255
1682618400000|2023-04-27 18:00:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|4393
1682618700000|2023-04-27 18:05:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|3427
1682619000000|2023-04-27 18:10:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|2260
1682619300000|2023-04-27 18:15:00|11480.9|11476.9|11476.2|11472.2|11480.9|11476.9|11474.7|11470.7|3048
1682619600000|2023-04-27 18:20:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|1985
1682619900000|2023-04-27 18:25:00|11474.7|11470.7|11477.8|11473.8|11477.8|11473.8|11474.7|11470.7|3653
1682620200000|2023-04-27 18:30:00|11479.3|11475.3|11477.8|11473.8|11480.9|11476.9|11477.8|11473.8|2629
1682620500000|2023-04-27 18:35:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|1211
1682620800000|2023-04-27 18:40:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|3046
1682621100000|2023-04-27 18:45:00|11476.2|11472.2|11473.1|11469.1|11476.2|11472.2|11473.1|11469.1|1391
1682621400000|2023-04-27 18:50:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|2411
1682621700000|2023-04-27 18:55:00|11473.1|11469.1|11476.2|11472.2|11476.2|11472.2|11473.1|11469.1|5935
1682622000000|2023-04-27 19:00:00|11474.7|11470.7|11477.8|11473.8|11480.9|11476.9|11474.7|11470.7|5904
1682622300000|2023-04-27 19:05:00|11479.3|11475.3|11476.2|11472.2|11479.3|11475.3|11474.7|11470.7|4889
1682622600000|2023-04-27 19:10:00|11474.7|11470.7|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|1147
1682622900000|2023-04-27 19:15:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|899
1682623200000|2023-04-27 19:20:00|||||||||890
1682623500000|2023-04-27 19:25:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|810
1682623800000|2023-04-27 19:30:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|3820
1682624100000|2023-04-27 19:35:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11470|11466|3655
1682624400000|2023-04-27 19:40:00|11470|11466|11468.4|11464.4|11471.5|11467.5|11468.4|11464.4|5217
1682624700000|2023-04-27 19:45:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11470|11466|3075
1682625000000|2023-04-27 19:50:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|2102
1682625300000|2023-04-27 19:55:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|3372
1682625600000|2023-04-27 20:00:00|11477.8|11473.8|11479.3|11475.3|11480.9|11476.9|11476.2|11472.2|3581
1682625900000|2023-04-27 20:05:00|11477.8|11473.8|11477.8|11473.8|11480.9|11476.9|11477.8|11473.8|4495
1682626200000|2023-04-27 20:10:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|1273
1682626500000|2023-04-27 20:15:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|1005
1682626800000|2023-04-27 20:20:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|1161
1682627100000|2023-04-27 20:25:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|401
1682627400000|2023-04-27 20:30:00|11480.9|11476.9|11477.8|11473.8|11480.9|11476.9|11477.8|11473.8|2072
1682627700000|2023-04-27 20:35:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|1604
1682628000000|2023-04-27 20:40:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|1281
1682628300000|2023-04-27 20:45:00|11475.4|11471.4|11476.2|11472.2|11476.2|11472.2|11473.1|11469.1|1919
1682628600000|2023-04-27 20:50:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|2113
1682628900000|2023-04-27 20:55:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|2320
1682632800000|2023-04-27 22:00:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|115
1682633100000|2023-04-27 22:05:00|||||||||129
1682633400000|2023-04-27 22:10:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|306
1682633700000|2023-04-27 22:15:00|||||||||84
1682634000000|2023-04-27 22:20:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|858
1682634300000|2023-04-27 22:25:00|||||||||29
1682634600000|2023-04-27 22:30:00|||||||||86
1682634900000|2023-04-27 22:35:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|100
1682635200000|2023-04-27 22:40:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|262
1682635500000|2023-04-27 22:45:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|268
1682635800000|2023-04-27 22:50:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|635
1682636100000|2023-04-27 22:55:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|96
1682636400000|2023-04-27 23:00:00|||||||||20
1682636700000|2023-04-27 23:05:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|490
1682637000000|2023-04-27 23:10:00|||||||||353
1682637300000|2023-04-27 23:15:00|||||||||15
1682637600000|2023-04-27 23:20:00|11477|11473|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|167
1682637900000|2023-04-27 23:25:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|173
1682638200000|2023-04-27 23:30:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|612
1682638500000|2023-04-27 23:35:00|11477.8|11473.8|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|856
1682638800000|2023-04-27 23:40:00|11480.1|11476.1|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|540
1682639100000|2023-04-27 23:45:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|701
1682639400000|2023-04-27 23:50:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|99
1682639700000|2023-04-27 23:55:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|455
1682640000000|2023-04-28 00:00:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|629
1682640300000|2023-04-28 00:05:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|253
1682640600000|2023-04-28 00:10:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|281
1682640900000|2023-04-28 00:15:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|854
1682641200000|2023-04-28 00:20:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|311
1682641500000|2023-04-28 00:25:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|649
1682641800000|2023-04-28 00:30:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|330
1682642100000|2023-04-28 00:35:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|866
1682642400000|2023-04-28 00:40:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|358
1682642700000|2023-04-28 00:45:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|112
1682643000000|2023-04-28 00:50:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|338
1682643300000|2023-04-28 00:55:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|144
1682643600000|2023-04-28 01:00:00|11476.2|11472.2|11479.3|11475.3|11479.3|11475.3|11476.2|11472.2|327
1682643900000|2023-04-28 01:05:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|553
1682644200000|2023-04-28 01:10:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|364
1682644500000|2023-04-28 01:15:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|327
1682644800000|2023-04-28 01:20:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|220
1682645100000|2023-04-28 01:25:00|11478.6|11474.6|11476.2|11472.2|11478.6|11474.6|11476.2|11472.2|241
1682645400000|2023-04-28 01:30:00|11474.7|11470.7|11479.3|11475.3|11479.3|11475.3|11455.9|11451.9|11174
1682645700000|2023-04-28 01:35:00|11477.8|11473.8|11479.3|11475.3|11482.5|11478.5|11476.2|11472.2|2093
1682646000000|2023-04-28 01:40:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|460
1682646300000|2023-04-28 01:45:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|993
1682646600000|2023-04-28 01:50:00|11477.8|11473.8|11474.7|11470.7|11477.8|11473.8|11474.7|11470.7|921
1682646900000|2023-04-28 01:55:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11474.7|11470.7|633
1682647200000|2023-04-28 02:00:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|753
1682647500000|2023-04-28 02:05:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|478
1682647800000|2023-04-28 02:10:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|365
1682648100000|2023-04-28 02:15:00|11477|11473|11480.9|11476.9|11480.9|11476.9|11477|11473|971
1682648400000|2023-04-28 02:20:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|201
1682648700000|2023-04-28 02:25:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|1150
1682649000000|2023-04-28 02:30:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|372
1682649300000|2023-04-28 02:35:00|11475.4|11471.4|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|340
1682649600000|2023-04-28 02:40:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|388
1682649900000|2023-04-28 02:45:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|80
1682650200000|2023-04-28 02:50:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|152
1682650500000|2023-04-28 02:55:00|11473.1|11469.1|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|886
1682650800000|2023-04-28 03:00:00|11475.4|11471.4|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|934
1682651100000|2023-04-28 03:05:00|||||||||475
1682651400000|2023-04-28 03:10:00|11477|11473|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|909
1682651700000|2023-04-28 03:15:00|11476.2|11472.2|11473.1|11469.1|11476.2|11472.2|11473.1|11469.1|600
1682652000000|2023-04-28 03:20:00|11474.7|11470.7|11468.4|11464.4|11474.7|11470.7|11462.2|11458.2|3015
1682652300000|2023-04-28 03:25:00|11466.8|11462.8|11470|11466|11471.5|11467.5|11465.3|11461.3|2580
1682652600000|2023-04-28 03:30:00|11471.5|11467.5|11468.4|11464.4|11471.5|11467.5|11466.8|11462.8|912
1682652900000|2023-04-28 03:35:00|11470|11466|11466.8|11462.8|11470|11466|11466.8|11462.8|545
1682653200000|2023-04-28 03:40:00|11468.4|11464.4|11470|11466|11470|11466|11466.8|11462.8|358
1682653500000|2023-04-28 03:45:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11465.3|11461.3|1545
1682653800000|2023-04-28 03:50:00|11468.4|11464.4|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|325
1682654100000|2023-04-28 03:55:00|11473.1|11469.1|11473.1|11469.1|11473.9|11469.9|11473.1|11469.1|1043
1682654400000|2023-04-28 04:00:00|11474.7|11470.7|11490.3|11486.3|11490.3|11486.3|11474.7|11470.7|6613
1682654700000|2023-04-28 04:05:00|11488.7|11484.7|11490.3|11486.3|11490.3|11486.3|11485.6|11481.6|2857
1682655000000|2023-04-28 04:10:00|11488.7|11484.7|11485.6|11481.6|11491.8|11487.8|11485.6|11481.6|1794
1682655300000|2023-04-28 04:15:00|11486.4|11482.4|11487.2|11483.2|11487.2|11483.2|11484|11480|2296
1682655600000|2023-04-28 04:20:00|11485.6|11481.6|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|363
1682655900000|2023-04-28 04:25:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|528
1682656200000|2023-04-28 04:30:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|132
1682656500000|2023-04-28 04:35:00|11485.6|11481.6|11485.6|11481.6|11487.2|11483.2|11484|11480|844
1682656800000|2023-04-28 04:40:00|11484|11480|11485.6|11481.6|11485.6|11481.6|11484|11480|234
1682657100000|2023-04-28 04:45:00|11484|11480|11484|11480|11485.6|11481.6|11482.5|11478.5|517
1682657400000|2023-04-28 04:50:00|11485.6|11481.6|11484|11480|11485.6|11481.6|11484|11480|912
1682657700000|2023-04-28 04:55:00|11485.6|11481.6|11484|11480|11487.2|11483.2|11484|11480|173
1682658000000|2023-04-28 05:00:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11484|11480|207
1682658300000|2023-04-28 05:05:00|11484|11480|11480.9|11476.9|11484|11480|11474.7|11470.7|2855
1682658600000|2023-04-28 05:10:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11479.3|11475.3|1123
1682658900000|2023-04-28 05:15:00|11482.5|11478.5|11487.2|11483.2|11487.2|11483.2|11482.5|11478.5|1363
1682659200000|2023-04-28 05:20:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11482.5|11478.5|1100
1682659500000|2023-04-28 05:25:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|964
1682659800000|2023-04-28 05:30:00|11488.7|11484.7|11493.4|11489.4|11496.5|11492.5|11487.2|11483.2|2524
1682660100000|2023-04-28 05:35:00|11491.8|11487.8|11490.3|11486.3|11498.1|11494.1|11490.3|11486.3|2167
1682660400000|2023-04-28 05:40:00|11491.8|11487.8|11493.4|11489.4|11493.4|11489.4|11488.7|11484.7|2255
1682660700000|2023-04-28 05:45:00|11491.8|11487.8|11491.8|11487.8|11493.4|11489.4|11490.3|11486.3|616
1682661000000|2023-04-28 05:50:00|11493.4|11489.4|11495|11491|11496.5|11492.5|11491.8|11487.8|1807
1682661300000|2023-04-28 05:55:00|11494.2|11490.2|11493.4|11489.4|11495|11491|11490.3|11486.3|491
1682661600000|2023-04-28 06:00:00|11491.8|11487.8|11495|11491|11495|11491|11488.7|11484.7|1124
1682661900000|2023-04-28 06:05:00|11493.4|11489.4|11491.8|11487.8|11495|11491|11490.3|11486.3|1426
1682662200000|2023-04-28 06:10:00|11491.1|11487.1|11490.3|11486.3|11491.8|11487.8|11488.7|11484.7|472
1682662500000|2023-04-28 06:15:00|11488.7|11484.7|11490.3|11486.3|11490.3|11486.3|11487.2|11483.2|281
1682662800000|2023-04-28 06:20:00|11491.1|11487.1|11493.4|11489.4|11493.4|11489.4|11487.2|11483.2|2529
1682663100000|2023-04-28 06:25:00|11491.8|11487.8|11498.1|11494.1|11498.1|11494.1|11490.3|11486.3|2893
1682663400000|2023-04-28 06:30:00|11496.5|11492.5|11493.4|11489.4|11498.1|11494.1|11491.8|11487.8|2134
1682663700000|2023-04-28 06:35:00|11495|11491|11496.5|11492.5|11499.7|11495.7|11493.4|11489.4|2803
1682664000000|2023-04-28 06:40:00|11495|11491|11491.8|11487.8|11496.5|11492.5|11491.8|11487.8|1320
1682664300000|2023-04-28 06:45:00|11493.4|11489.4|11477.8|11473.8|11493.4|11489.4|11468.4|11464.4|11393
1682664600000|2023-04-28 06:50:00|11479.3|11475.3|11485.6|11481.6|11487.2|11483.2|11476.2|11472.2|2442
1682664900000|2023-04-28 06:55:00|11487.2|11483.2|11484|11480|11487.2|11483.2|11480.9|11476.9|1258
1682665200000|2023-04-28 07:00:00|11482.5|11478.5|11485.6|11481.6|11493.4|11489.4|11480.9|11476.9|3702
1682665500000|2023-04-28 07:05:00|11484|11480|11491.8|11487.8|11493.4|11489.4|11484|11480|3011
1682665800000|2023-04-28 07:10:00|11493.4|11489.4|11495|11491|11495|11491|11490.3|11486.3|2429
1682666100000|2023-04-28 07:15:00|11493.4|11489.4|11498.1|11494.1|11502.8|11498.8|11493.4|11489.4|5302
1682666400000|2023-04-28 07:20:00|11496.5|11492.5|11501.2|11497.2|11502.8|11498.8|11496.5|11492.5|4721
1682666700000|2023-04-28 07:25:00|11499.7|11495.7|11502.8|11498.8|11502.8|11498.8|11499.7|11495.7|2836
1682667000000|2023-04-28 07:30:00|11501.2|11497.2|11499.7|11495.7|11502.8|11498.8|11496.5|11492.5|1842
1682667300000|2023-04-28 07:35:00|11501.2|11497.2|11502.8|11498.8|11505.9|11501.9|11499.7|11495.7|2077
1682667600000|2023-04-28 07:40:00|11504.3|11500.3|11505.9|11501.9|11505.9|11501.9|11501.2|11497.2|2383
1682667900000|2023-04-28 07:45:00|11504.3|11500.3|11504.3|11500.3|11507.5|11503.5|11504.3|11500.3|1588
1682668200000|2023-04-28 07:50:00|11502.8|11498.8|11504.3|11500.3|11505.9|11501.9|11502.8|11498.8|1162
1682668500000|2023-04-28 07:55:00|11505.9|11501.9|11504.3|11500.3|11509|11505|11504.3|11500.3|2605
1682668800000|2023-04-28 08:00:00|11505.9|11501.9|11516.8|11512.8|11516.8|11512.8|11504.3|11500.3|5531
1682669100000|2023-04-28 08:05:00|11515.3|11511.3|11520|11516|11521.5|11517.5|11515.3|11511.3|3129
1682669400000|2023-04-28 08:10:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11516.8|11512.8|3985
1682669700000|2023-04-28 08:15:00|11523.1|11519.1|11521.5|11517.5|11523.1|11519.1|11518.4|11514.4|2727
1682670000000|2023-04-28 08:20:00|11520|11516|11527.8|11523.8|11529.3|11525.3|11520|11516|6223
1682670300000|2023-04-28 08:25:00|11526.2|11522.2|11527.8|11523.8|11527.8|11523.8|11524.7|11520.7|3368
1682670600000|2023-04-28 08:30:00|11526.2|11522.2|11524.7|11520.7|11526.2|11522.2|11523.1|11519.1|2218
1682670900000|2023-04-28 08:35:00|11526.2|11522.2|11521.5|11517.5|11527.8|11523.8|11521.5|11517.5|3111
1682671200000|2023-04-28 08:40:00|11523.1|11519.1|11520|11516|11523.1|11519.1|11520|11516|2348
1682671500000|2023-04-28 08:45:00|11521.5|11517.5|11523.1|11519.1|11524.7|11520.7|11520|11516|1323
1682671800000|2023-04-28 08:50:00|11524.7|11520.7|11524.7|11520.7|11526.2|11522.2|11523.1|11519.1|1002
1682672100000|2023-04-28 08:55:00|11526.2|11522.2|11524.7|11520.7|11527.8|11523.8|11524.7|11520.7|2719
1682672400000|2023-04-28 09:00:00|11526.2|11522.2|11524.7|11520.7|11527.8|11523.8|11524.7|11520.7|1292
1682672700000|2023-04-28 09:05:00|11523.1|11519.1|11524.7|11520.7|11524.7|11520.7|11521.5|11517.5|1416
1682673000000|2023-04-28 09:10:00|11523.1|11519.1|11523.1|11519.1|11524.7|11520.7|11523.1|11519.1|604
1682673300000|2023-04-28 09:15:00|11521.5|11517.5|11521.5|11517.5|11523.1|11519.1|11520|11516|1214
1682673600000|2023-04-28 09:20:00|11520|11516|11516.8|11512.8|11521.5|11517.5|11516.8|11512.8|1702
1682673900000|2023-04-28 09:25:00|11518.4|11514.4|11518.4|11514.4|11520|11516|11516.8|11512.8|1220
1682674200000|2023-04-28 09:30:00|11520|11516|11516.8|11512.8|11520|11516|11516.8|11512.8|391
1682674500000|2023-04-28 09:35:00|11518.4|11514.4|11518.4|11514.4|11520|11516|11516.8|11512.8|1435
1682674800000|2023-04-28 09:40:00|11516.8|11512.8|11515.3|11511.3|11518.4|11514.4|11515.3|11511.3|1495
1682675100000|2023-04-28 09:45:00|11516.8|11512.8|11515.3|11511.3|11516.8|11512.8|11515.3|11511.3|523
1682675400000|2023-04-28 09:50:00|11516.8|11512.8|11513.7|11509.7|11516.8|11512.8|11513.7|11509.7|1054
1682675700000|2023-04-28 09:55:00|11512.2|11508.2|11512.2|11508.2|11512.2|11508.2|11512.2|11508.2|796
1682676000000|2023-04-28 10:00:00|11510.6|11506.6|11510.6|11506.6|11518.4|11514.4|11510.6|11506.6|3702
1682676300000|2023-04-28 10:05:00|11512.2|11508.2|11512.2|11508.2|11513.7|11509.7|11510.6|11506.6|1879
1682676600000|2023-04-28 10:10:00|11510.6|11506.6|11509|11505|11512.2|11508.2|11507.5|11503.5|2826
1682676900000|2023-04-28 10:15:00|11510.6|11506.6|11510.6|11506.6|11513.7|11509.7|11509|11505|2539
1682677200000|2023-04-28 10:20:00|11512.2|11508.2|11510.6|11506.6|11512.2|11508.2|11509|11505|1255
1682677500000|2023-04-28 10:25:00|11509|11505|11510.6|11506.6|11512.2|11508.2|11509|11505|1499
1682677800000|2023-04-28 10:30:00|11512.2|11508.2|11510.6|11506.6|11513.7|11509.7|11510.6|11506.6|1169
1682678100000|2023-04-28 10:35:00|11509|11505|11509|11505|11510.6|11506.6|11507.5|11503.5|2070
1682678400000|2023-04-28 10:40:00|11510.6|11506.6|11512.2|11508.2|11512.2|11508.2|11510.6|11506.6|984
1682678700000|2023-04-28 10:45:00|11513.7|11509.7|11515.3|11511.3|11515.3|11511.3|11512.2|11508.2|901
1682679000000|2023-04-28 10:50:00|11516.8|11512.8|11513.7|11509.7|11516.8|11512.8|11513.7|11509.7|2236
1682679300000|2023-04-28 10:55:00|11512.2|11508.2|11510.6|11506.6|11512.2|11508.2|11510.6|11506.6|1196
1682679600000|2023-04-28 11:00:00|11509|11505|11509|11505|11510.6|11506.6|11507.5|11503.5|1715
1682679900000|2023-04-28 11:05:00|11507.5|11503.5|11509|11505|11510.6|11506.6|11507.5|11503.5|850
1682680200000|2023-04-28 11:10:00|11507.5|11503.5|11505.9|11501.9|11507.5|11503.5|11505.9|11501.9|2144
1682680500000|2023-04-28 11:15:00|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|884
1682680800000|2023-04-28 11:20:00|11505.9|11501.9|11509|11505|11509|11505|11505.9|11501.9|714
1682681100000|2023-04-28 11:25:00|11510.6|11506.6|11512.2|11508.2|11512.2|11508.2|11509|11505|789
1682681400000|2023-04-28 11:30:00|11510.6|11506.6|11510.6|11506.6|11512.2|11508.2|11509|11505|2131
1682681700000|2023-04-28 11:35:00|11512.2|11508.2|11512.2|11508.2|11513.7|11509.7|11512.2|11508.2|2305
1682682000000|2023-04-28 11:40:00|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|11512.2|11508.2|1584
1682682300000|2023-04-28 11:45:00|11512.2|11508.2|11509|11505|11513.7|11509.7|11509|11505|1862
1682682600000|2023-04-28 11:50:00|11507.5|11503.5|11502.8|11498.8|11507.5|11503.5|11502.8|11498.8|3157
1682682900000|2023-04-28 11:55:00|11501.2|11497.2|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|2713
1682683200000|2023-04-28 12:00:00|11504.3|11500.3|11505.9|11501.9|11505.9|11501.9|11502.8|11498.8|2830
1682683500000|2023-04-28 12:05:00|11504.3|11500.3|11505.9|11501.9|11505.9|11501.9|11502.8|11498.8|2077
1682683800000|2023-04-28 12:10:00|11507.5|11503.5|11504.3|11500.3|11509|11505|11504.3|11500.3|3690
1682684100000|2023-04-28 12:15:00|11505.9|11501.9|11507.5|11503.5|11509|11505|11504.3|11500.3|3474
1682684400000|2023-04-28 12:20:00|11505.9|11501.9|11510.6|11506.6|11513.7|11509.7|11505.9|11501.9|3371
1682684700000|2023-04-28 12:25:00|11512.2|11508.2|11505.1|11501.1|11512.2|11508.2|11504.3|11500.3|4673
1682685000000|2023-04-28 12:30:00|11505.9|11501.9|11518.4|11514.4|11523.1|11519.1|11490.3|11486.3|18352
1682685300000|2023-04-28 12:35:00|11516.8|11512.8|11523.1|11519.1|11529.3|11525.3|11513.7|11509.7|11985
1682685600000|2023-04-28 12:40:00|11521.5|11517.5|11526.2|11522.2|11529.3|11525.3|11521.5|11517.5|12074
1682685900000|2023-04-28 12:45:00|11524.7|11520.7|11521.5|11517.5|11529.3|11525.3|11520|11516|8525
1682686200000|2023-04-28 12:50:00|11522.3|11518.3|11527.8|11523.8|11532.5|11528.5|11522.3|11518.3|6415
1682686500000|2023-04-28 12:55:00|11529.3|11525.3|11535.6|11531.6|11537.2|11533.2|11526.2|11522.2|11352
1682686800000|2023-04-28 13:00:00|11534|11530|11535.6|11531.6|11538.7|11534.7|11532.5|11528.5|5523
1682687100000|2023-04-28 13:05:00|11537.2|11533.2|11537.2|11533.2|11540.3|11536.3|11534|11530|8220
1682687400000|2023-04-28 13:10:00|11535.6|11531.6|11535.6|11531.6|11537.2|11533.2|11534|11530|4031
1682687700000|2023-04-28 13:15:00|11537.2|11533.2|11532.5|11528.5|11540.3|11536.3|11530.9|11526.9|11017
1682688000000|2023-04-28 13:20:00|11530.9|11526.9|11532.5|11528.5|11538.7|11534.7|11529.3|11525.3|6417
1682688300000|2023-04-28 13:25:00|11534|11530|11530.9|11526.9|11534|11530|11527.8|11523.8|7756
1682688600000|2023-04-28 13:30:00|11532.5|11528.5|11527.8|11523.8|11534|11530|11526.2|11522.2|13643
1682688900000|2023-04-28 13:35:00|11526.2|11522.2|11529.3|11525.3|11530.9|11526.9|11526.2|11522.2|6094
1682689200000|2023-04-28 13:40:00|11530.9|11526.9|11518.4|11514.4|11530.9|11526.9|11516.8|11512.8|9468
1682689500000|2023-04-28 13:45:00|11520|11516|11515.3|11511.3|11521.5|11517.5|11513.7|11509.7|10279
1682689800000|2023-04-28 13:50:00|11516.8|11512.8|11515.3|11511.3|11518.4|11514.4|11513.7|11509.7|4633
1682690100000|2023-04-28 13:55:00|11513.7|11509.7|11515.3|11511.3|11518.4|11514.4|11513.7|11509.7|8273
1682690400000|2023-04-28 14:00:00|11513.7|11509.7|11518.4|11514.4|11518.4|11514.4|11509|11505|7084
1682690700000|2023-04-28 14:05:00|11520|11516|11521.5|11517.5|11523.1|11519.1|11518.4|11514.4|6609
1682691000000|2023-04-28 14:10:00|11523.1|11519.1|11526.2|11522.2|11527.8|11523.8|11521.5|11517.5|5947
1682691300000|2023-04-28 14:15:00|11527.8|11523.8|11523.1|11519.1|11527.8|11523.8|11520|11516|6609
1682691600000|2023-04-28 14:20:00|11521.5|11517.5|11518.4|11514.4|11523.1|11519.1|11515.3|11511.3|4137
1682691900000|2023-04-28 14:25:00|11516.8|11512.8|11512.2|11508.2|11516.8|11512.8|11512.2|11508.2|5178
1682692200000|2023-04-28 14:30:00|11513.7|11509.7|11521.5|11517.5|11524.7|11520.7|11513.7|11509.7|12241
1682692500000|2023-04-28 14:35:00|11523.1|11519.1|11530.9|11526.9|11535.6|11531.6|11523.1|11519.1|13915
1682692800000|2023-04-28 14:40:00|11532.5|11528.5|11523.1|11519.1|11532.5|11528.5|11521.5|11517.5|12990
1682693100000|2023-04-28 14:45:00|11521.5|11517.5|11523.1|11519.1|11526.2|11522.2|11521.5|11517.5|5434
1682693400000|2023-04-28 14:50:00|11524.7|11520.7|11521.5|11517.5|11524.7|11520.7|11520|11516|3193
1682693700000|2023-04-28 14:55:00|11520.8|11516.8|11530.9|11526.9|11530.9|11526.9|11520.8|11516.8|6594
1682694000000|2023-04-28 15:00:00|11529.3|11525.3|11532.5|11528.5|11535.6|11531.6|11529.3|11525.3|7365
1682694300000|2023-04-28 15:05:00|11534|11530|11524.7|11520.7|11534|11530|11524.7|11520.7|7443
1682694600000|2023-04-28 15:10:00|11526.2|11522.2|11529.3|11525.3|11532.5|11528.5|11526.2|11522.2|3765
1682694900000|2023-04-28 15:15:00|11527.8|11523.8|11526.2|11522.2|11529.3|11525.3|11526.2|11522.2|4208
1682695200000|2023-04-28 15:20:00|11527.8|11523.8|11529.3|11525.3|11529.3|11525.3|11527.8|11523.8|2978
1682695500000|2023-04-28 15:25:00|11527.8|11523.8|11529.3|11525.3|11530.9|11526.9|11526.2|11522.2|6097
1682695800000|2023-04-28 15:30:00|11527.8|11523.8|11530.9|11526.9|11532.5|11528.5|11527.8|11523.8|2179
1682696100000|2023-04-28 15:35:00|11532.5|11528.5|11534|11530|11534|11530|11530.9|11526.9|5643
1682696400000|2023-04-28 15:40:00|11535.6|11531.6|11530.9|11526.9|11535.6|11531.6|11530.9|11526.9|4040
1682696700000|2023-04-28 15:45:00|11529.3|11525.3|11529.3|11525.3|11532.5|11528.5|11527.8|11523.8|2952
1682697000000|2023-04-28 15:50:00|11530.9|11526.9|11535.6|11531.6|11535.6|11531.6|11530.9|11526.9|3901
1682697300000|2023-04-28 15:55:00|11534|11530|11532.5|11528.5|11535.6|11531.6|11532.5|11528.5|4229
1682697600000|2023-04-28 16:00:00|11530.9|11526.9|11529.3|11525.3|11532.5|11528.5|11529.3|11525.3|6431
1682697900000|2023-04-28 16:05:00|11527.8|11523.8|11530.9|11526.9|11530.9|11526.9|11526.2|11522.2|3893
1682698200000|2023-04-28 16:10:00|11532.5|11528.5|11532.5|11528.5|11534|11530|11530.9|11526.9|4485
1682698500000|2023-04-28 16:15:00|11530.9|11526.9|11530.9|11526.9|11534|11530|11529.3|11525.3|1924
1682698800000|2023-04-28 16:20:00|11532.5|11528.5|11532.5|11528.5|11534|11530|11530.9|11526.9|1365
1682699100000|2023-04-28 16:25:00|11530.9|11526.9|11529.3|11525.3|11532.5|11528.5|11527.8|11523.8|1815
1682699400000|2023-04-28 16:30:00|11527.8|11523.8|11530.9|11526.9|11530.9|11526.9|11527.8|11523.8|1988
1682699700000|2023-04-28 16:35:00|11532.5|11528.5|11534|11530|11534|11530|11530.9|11526.9|3041
1682700000000|2023-04-28 16:40:00|11532.5|11528.5|11534|11530|11534|11530|11532.5|11528.5|984
1682700300000|2023-04-28 16:45:00|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|831
1682700600000|2023-04-28 16:50:00|11534|11530|11530.9|11526.9|11534|11530|11530.9|11526.9|3710
1682700900000|2023-04-28 16:55:00|11529.3|11525.3|11532.5|11528.5|11532.5|11528.5|11529.3|11525.3|2549
1682701200000|2023-04-28 17:00:00|11530.9|11526.9|11532.5|11528.5|11535.6|11531.6|11530.9|11526.9|1182
1682701500000|2023-04-28 17:05:00|11530.9|11526.9|11530.9|11526.9|11532.5|11528.5|11529.3|11525.3|1524
1682701800000|2023-04-28 17:10:00|11529.3|11525.3|11527.8|11523.8|11530.9|11526.9|11527.8|11523.8|1378
1682702100000|2023-04-28 17:15:00|11526.2|11522.2|11527.8|11523.8|11529.3|11525.3|11526.2|11522.2|1835
1682702400000|2023-04-28 17:20:00|11529.3|11525.3|11526.2|11522.2|11529.3|11525.3|11526.2|11522.2|2172
1682702700000|2023-04-28 17:25:00|11524.7|11520.7|11523.1|11519.1|11524.7|11520.7|11523.1|11519.1|2152
1682703000000|2023-04-28 17:30:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|689
1682703300000|2023-04-28 17:35:00|11526.2|11522.2|11532.5|11528.5|11534|11530|11524.7|11520.7|6969
1682703600000|2023-04-28 17:40:00|11530.9|11526.9|11530.9|11526.9|11532.5|11528.5|11530.9|11526.9|2063
1682703900000|2023-04-28 17:45:00|11532.5|11528.5|11532.5|11528.5|11534|11530|11532.5|11528.5|1117
1682704200000|2023-04-28 17:50:00|11530.9|11526.9|11532.5|11528.5|11532.5|11528.5|11530.9|11526.9|1633
1682704500000|2023-04-28 17:55:00|11534|11530|11534|11530|11535.6|11531.6|11532.5|11528.5|1678
1682704800000|2023-04-28 18:00:00|11532.5|11528.5|11529.3|11525.3|11532.5|11528.5|11529.3|11525.3|1602
1682705100000|2023-04-28 18:05:00|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|11529.3|11525.3|2399
1682705400000|2023-04-28 18:10:00|11532.5|11528.5|11532.5|11528.5|11534|11530|11530.9|11526.9|1986
1682705700000|2023-04-28 18:15:00|11530.9|11526.9|11527.8|11523.8|11530.9|11526.9|11526.2|11522.2|2542
1682706000000|2023-04-28 18:20:00|11526.2|11522.2|11529.3|11525.3|11530.9|11526.9|11526.2|11522.2|1439
1682706300000|2023-04-28 18:25:00|11530.9|11526.9|11527.8|11523.8|11530.9|11526.9|11527.8|11523.8|2506
1682706600000|2023-04-28 18:30:00|11526.2|11522.2|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|1701
1682706900000|2023-04-28 18:35:00|11527.8|11523.8|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|3691
1682707200000|2023-04-28 18:40:00|11524.7|11520.7|11527.8|11523.8|11527.8|11523.8|11524.7|11520.7|1817
1682707500000|2023-04-28 18:45:00|11526.2|11522.2|11523.1|11519.1|11527.8|11523.8|11523.1|11519.1|3245
1682707800000|2023-04-28 18:50:00|11524.7|11520.7|11521.5|11517.5|11524.7|11520.7|11520|11516|3664
1682708100000|2023-04-28 18:55:00|11520|11516|11521.5|11517.5|11524.7|11520.7|11520|11516|19948
1682708400000|2023-04-28 19:00:00|11523.1|11519.1|11521.5|11517.5|11524.7|11520.7|11521.5|11517.5|5595
1682708700000|2023-04-28 19:05:00|11523.1|11519.1|11524.7|11520.7|11525.4|11521.4|11521.5|11517.5|6432
1682709000000|2023-04-28 19:10:00|11526.2|11522.2|11527.8|11523.8|11527.8|11523.8|11524.7|11520.7|2845
1682709300000|2023-04-28 19:15:00|11529.3|11525.3|11526.2|11522.2|11529.3|11525.3|11526.2|11522.2|3198
1682709600000|2023-04-28 19:20:00|11527.8|11523.8|11526.2|11522.2|11529.3|11525.3|11526.2|11522.2|2713
1682709900000|2023-04-28 19:25:00|11527.8|11523.8|11529.3|11525.3|11529.3|11525.3|11527.8|11523.8|4015
1682710200000|2023-04-28 19:30:00|11530.9|11526.9|11532.5|11528.5|11534|11530|11530.9|11526.9|4170
1682710500000|2023-04-28 19:35:00|11530.9|11526.9|11532.5|11528.5|11533.3|11529.3|11530.9|11526.9|5440
1682710800000|2023-04-28 19:40:00|11534|11530|11535.6|11531.6|11535.6|11531.6|11532.5|11528.5|7486
1682711100000|2023-04-28 19:45:00|11534|11530|11540.3|11536.3|11540.3|11536.3|11534|11530|7699
1682711400000|2023-04-28 19:50:00|11538.7|11534.7|11541.8|11537.8|11543.4|11539.4|11538.7|11534.7|16509
1682711700000|2023-04-28 19:55:00|11543.4|11539.4|11546.5|11542.5|11546.5|11542.5|11538.7|11534.7|41149
1682712000000|2023-04-28 20:00:00|11545|11541|11535.6|11531.6|11548.1|11544.1|11535.6|11531.6|23371
1682712300000|2023-04-28 20:05:00|11534|11530|11535.6|11531.6|11538.7|11534.7|11534|11530|6920
1682712600000|2023-04-28 20:10:00|11537.2|11533.2|11540.3|11536.3|11540.3|11536.3|11537.2|11533.2|6169
1682712900000|2023-04-28 20:15:00|11538.7|11534.7|11538.7|11534.7|11540.3|11536.3|11537.2|11533.2|3594
1682713200000|2023-04-28 20:20:00|11537.2|11533.2|11540.3|11536.3|11540.3|11536.3|11537.2|11533.2|2590
1682713500000|2023-04-28 20:25:00|11541.8|11537.8|11543.4|11539.4|11545|11541|11541.8|11537.8|9743
1682713800000|2023-04-28 20:30:00|11545|11541|11543.4|11539.4|11546.5|11542.5|11543.4|11539.4|4177
1682714100000|2023-04-28 20:35:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11543.4|11539.4|3085
1682714400000|2023-04-28 20:40:00|11545|11541|11543.4|11539.4|11546.5|11542.5|11543.4|11539.4|1960
1682714700000|2023-04-28 20:45:00|11545|11541|11548.1|11544.1|11548.1|11544.1|11545|11541|2466
1682715000000|2023-04-28 20:50:00|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|11548.1|11544.1|3378
1682715300000|2023-04-28 20:55:00|11550.4|11546.4|11550.4|11546.4|11550.4|11546.4|11550.4|11546.4|3951
1682892000000|2023-04-30 22:00:00|11543.4|11539.4|11537.2|11533.2|11543.4|11539.4|11532.5|11528.5|1948
1682892300000|2023-04-30 22:05:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11535.6|11531.6|633
1682892600000|2023-04-30 22:10:00|11540.3|11536.3|11540.3|11536.3|11541.8|11537.8|11538.7|11534.7|543
1682892900000|2023-04-30 22:15:00|11538.7|11534.7|11540.3|11536.3|11540.3|11536.3|11538.7|11534.7|105
1682893200000|2023-04-30 22:20:00|11538.7|11534.7|11537.2|11533.2|11538.7|11534.7|11537.2|11533.2|669
1682893500000|2023-04-30 22:25:00|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|11534|11530|678
1682893800000|2023-04-30 22:30:00|11534|11530|11535.6|11531.6|11535.6|11531.6|11534|11530|191
1682894100000|2023-04-30 22:35:00|11534|11530|11527.8|11523.8|11535.6|11531.6|11527.8|11523.8|1115
1682894400000|2023-04-30 22:40:00|11529.3|11525.3|11529.3|11525.3|11529.3|11525.3|11527.8|11523.8|343
1682894700000|2023-04-30 22:45:00|11527.8|11523.8|11529.3|11525.3|11529.3|11525.3|11526.2|11522.2|623
1682895000000|2023-04-30 22:50:00|11530.9|11526.9|11530.9|11526.9|11532.5|11528.5|11530.9|11526.9|554
1682895300000|2023-04-30 22:55:00|||||||||615
1682895600000|2023-04-30 23:00:00|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|11530.9|11526.9|292
1682895900000|2023-04-30 23:05:00|||||||||8
1682896200000|2023-04-30 23:10:00|11530.9|11526.9|11530.9|11526.9|11532.5|11528.5|11530.9|11526.9|153
1682896500000|2023-04-30 23:15:00|11530.1|11526.1|11530.1|11526.1|11530.1|11526.1|11530.1|11526.1|138
1682896800000|2023-04-30 23:20:00|11529.3|11525.3|11529.3|11525.3|11530.9|11526.9|11529.3|11525.3|244
1682897100000|2023-04-30 23:25:00|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|484
1682897400000|2023-04-30 23:30:00|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|618
1682897700000|2023-04-30 23:35:00|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|69
1682898000000|2023-04-30 23:40:00|11532.5|11528.5|11530.9|11526.9|11532.5|11528.5|11530.9|11526.9|20
1682898300000|2023-04-30 23:45:00|11532.5|11528.5|11530.9|11526.9|11532.5|11528.5|11530.9|11526.9|452
1682898600000|2023-04-30 23:50:00|11529.3|11525.3|11529.3|11525.3|11529.3|11525.3|11527.8|11523.8|469
1682898900000|2023-04-30 23:55:00|11530.9|11526.9|11529.3|11525.3|11530.9|11526.9|11529.3|11525.3|207
1682899200000|2023-05-01 00:00:00|11530.9|11526.9|11529.3|11525.3|11530.9|11526.9|11527.8|11523.8|643
1682899500000|2023-05-01 00:05:00|||||||||84
1682899800000|2023-05-01 00:10:00|11527.8|11523.8|11529.3|11525.3|11529.3|11525.3|11527.8|11523.8|109
1682900100000|2023-05-01 00:15:00|11527.8|11523.8|11527.8|11523.8|11529.3|11525.3|11527.8|11523.8|348
1682900400000|2023-05-01 00:20:00|11529.3|11525.3|11530.9|11526.9|11530.9|11526.9|11529.3|11525.3|312
1682900700000|2023-05-01 00:25:00|11529.3|11525.3|11527.8|11523.8|11529.3|11525.3|11527.8|11523.8|848
1682901000000|2023-05-01 00:30:00|11527|11523|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|660
1682901300000|2023-05-01 00:35:00|11527|11523|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|286
1682901600000|2023-05-01 00:40:00|11529.3|11525.3|11527.8|11523.8|11529.3|11525.3|11527.8|11523.8|359
1682901900000|2023-05-01 00:45:00|11526.2|11522.2|11526.2|11522.2|11527.8|11523.8|11524.7|11520.7|569
1682902200000|2023-05-01 00:50:00|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|1137
1682902500000|2023-05-01 00:55:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11524.7|11520.7|656
1682902800000|2023-05-01 01:00:00|11527.8|11523.8|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|538
1682903100000|2023-05-01 01:05:00|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|124
1682903400000|2023-05-01 01:10:00|11529.3|11525.3|11529.3|11525.3|11529.3|11525.3|11527.8|11523.8|102
1682903700000|2023-05-01 01:15:00|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|11529.3|11525.3|485
1682904000000|2023-05-01 01:20:00|11529.3|11525.3|11529.3|11525.3|11530.9|11526.9|11527.8|11523.8|563
1682904300000|2023-05-01 01:25:00|||||||||108
1682904600000|2023-05-01 01:30:00|11530.9|11526.9|11529.3|11525.3|11530.9|11526.9|11529.3|11525.3|249
1682904900000|2023-05-01 01:35:00|11530.9|11526.9|11529.3|11525.3|11530.9|11526.9|11527.8|11523.8|1036
1682905200000|2023-05-01 01:40:00|11530.9|11526.9|11523.1|11519.1|11530.9|11526.9|11523.1|11519.1|2200
1682905500000|2023-05-01 01:45:00|11524.7|11520.7|11526.2|11522.2|11526.2|11522.2|11523.1|11519.1|1638
1682905800000|2023-05-01 01:50:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|225
1682906100000|2023-05-01 01:55:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|294
1682906400000|2023-05-01 02:00:00|||||||||10
1682906700000|2023-05-01 02:05:00|11524.7|11520.7|11526.2|11522.2|11526.2|11522.2|11524.7|11520.7|249
1682907000000|2023-05-01 02:10:00|11527.8|11523.8|11529.3|11525.3|11530.9|11526.9|11527.8|11523.8|395
1682907300000|2023-05-01 02:15:00|11530.9|11526.9|11527.8|11523.8|11530.9|11526.9|11527.8|11523.8|280
1682907600000|2023-05-01 02:20:00|11529.3|11525.3|11529.3|11525.3|11529.3|11525.3|11529.3|11525.3|34
1682907900000|2023-05-01 02:25:00|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|204
1682908200000|2023-05-01 02:30:00|||||||||286
1682908500000|2023-05-01 02:35:00|11529.3|11525.3|11527.8|11523.8|11529.3|11525.3|11527.8|11523.8|47
1682908800000|2023-05-01 02:40:00|11529.3|11525.3|11527.8|11523.8|11529.3|11525.3|11527.8|11523.8|576
1682909100000|2023-05-01 02:45:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|173
1682909400000|2023-05-01 02:50:00|||||||||56
1682909700000|2023-05-01 02:55:00|11529.3|11525.3|11529.3|11525.3|11529.3|11525.3|11529.3|11525.3|380
1682910000000|2023-05-01 03:00:00|11527.8|11523.8|11527.8|11523.8|11529.3|11525.3|11526.2|11522.2|278
1682910300000|2023-05-01 03:05:00|11526.2|11522.2|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|241
1682910600000|2023-05-01 03:10:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|218
1682910900000|2023-05-01 03:15:00|||||||||66
1682911200000|2023-05-01 03:20:00|11527.8|11523.8|11524.7|11520.7|11527.8|11523.8|11524.7|11520.7|597
1682911500000|2023-05-01 03:25:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11524.7|11520.7|264
1682911800000|2023-05-01 03:30:00|||||||||200
1682912100000|2023-05-01 03:35:00|||||||||23
1682912400000|2023-05-01 03:40:00|||||||||144
1682912700000|2023-05-01 03:45:00|||||||||51
1682913000000|2023-05-01 03:50:00|11527.8|11523.8|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|64
1682913300000|2023-05-01 03:55:00|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|68
1682913600000|2023-05-01 04:00:00|11527|11523|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|80
1682913900000|2023-05-01 04:05:00|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|324
1682914200000|2023-05-01 04:10:00|11526.2|11522.2|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|236
1682914500000|2023-05-01 04:15:00|||||||||507
1682914800000|2023-05-01 04:20:00|||||||||65
1682915100000|2023-05-01 04:25:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|94
1682915400000|2023-05-01 04:30:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11524.7|11520.7|536
1682915700000|2023-05-01 04:35:00|||||||||35
1682916000000|2023-05-01 04:40:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|112
1682916600000|2023-05-01 04:50:00|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|12
1682916900000|2023-05-01 04:55:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|16
1682917200000|2023-05-01 05:00:00|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|138
1682917500000|2023-05-01 05:05:00|||||||||28
1682917800000|2023-05-01 05:10:00|||||||||228
1682918100000|2023-05-01 05:15:00|11521.5|11517.5|11521.5|11517.5|11523.1|11519.1|11521.5|11517.5|436
1682918400000|2023-05-01 05:20:00|11520.8|11516.8|11518.4|11514.4|11520.8|11516.8|11518.4|11514.4|641
1682918700000|2023-05-01 05:25:00|11516.8|11512.8|11516.8|11512.8|11518.4|11514.4|11515.3|11511.3|1410
1682919000000|2023-05-01 05:30:00|11515.3|11511.3|11516.8|11512.8|11516.8|11512.8|11515.3|11511.3|494
1682919300000|2023-05-01 05:35:00|11515.3|11511.3|11518.4|11514.4|11518.4|11514.4|11515.3|11511.3|575
1682919600000|2023-05-01 05:40:00|11520|11516|11518.4|11514.4|11520|11516|11518.4|11514.4|894
1682919900000|2023-05-01 05:45:00|11520|11516|11520|11516|11520|11516|11520|11516|17
1682920200000|2023-05-01 05:50:00|11518.4|11514.4|11518.4|11514.4|11518.4|11514.4|11518.4|11514.4|560
1682920500000|2023-05-01 05:55:00|11520|11516|11521.5|11517.5|11521.5|11517.5|11518.4|11514.4|767
1682920800000|2023-05-01 06:00:00|11520|11516|11523.1|11519.1|11523.1|11519.1|11518.4|11514.4|525
1682921100000|2023-05-01 06:05:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|108
1682921400000|2023-05-01 06:10:00|||||||||15
1682921700000|2023-05-01 06:15:00|||||||||101
1682922000000|2023-05-01 06:20:00|11523.1|11519.1|11521.5|11517.5|11523.1|11519.1|11521.5|11517.5|520
1682922300000|2023-05-01 06:25:00|11520|11516|11521.5|11517.5|11521.5|11517.5|11520|11516|1091
1682922600000|2023-05-01 06:30:00|11520|11516|11520|11516|11521.5|11517.5|11520|11516|833
1682922900000|2023-05-01 06:35:00|11518.4|11514.4|11516.8|11512.8|11518.4|11514.4|11516.8|11512.8|753
1682923200000|2023-05-01 06:40:00|||||||||939
1682923500000|2023-05-01 06:45:00|11517.6|11513.6|11520|11516|11520|11516|11517.6|11513.6|1150
1682923800000|2023-05-01 06:50:00|11518.4|11514.4|11518.4|11514.4|11518.4|11514.4|11518.4|11514.4|417
1682924100000|2023-05-01 06:55:00|||||||||470
1682924400000|2023-05-01 07:00:00|11520|11516|11518.4|11514.4|11520|11516|11518.4|11514.4|595
1682924700000|2023-05-01 07:05:00|||||||||923
1682925000000|2023-05-01 07:10:00|11516.8|11512.8|11516.8|11512.8|11516.8|11512.8|11516.8|11512.8|979
1682925300000|2023-05-01 07:15:00|11518.4|11514.4|11520|11516|11520|11516|11518.4|11514.4|420
1682925600000|2023-05-01 07:20:00|||||||||585
1682925900000|2023-05-01 07:25:00|11518.4|11514.4|11510.6|11506.6|11518.4|11514.4|11505.9|11501.9|5149
1682926200000|2023-05-01 07:30:00|11512.2|11508.2|11510.6|11506.6|11512.2|11508.2|11509|11505|2005
1682926500000|2023-05-01 07:35:00|11509|11505|11505.9|11501.9|11510.6|11506.6|11505.9|11501.9|1837
1682926800000|2023-05-01 07:40:00|11506.7|11502.7|11507.5|11503.5|11507.5|11503.5|11505.9|11501.9|1537
1682927100000|2023-05-01 07:45:00|11509|11505|11509|11505|11509|11505|11509|11505|467
1682927400000|2023-05-01 07:50:00|11507.5|11503.5|11509|11505|11509|11505|11507.5|11503.5|1390
1682927700000|2023-05-01 07:55:00|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|673
1682928000000|2023-05-01 08:00:00|11509|11505|11509|11505|11509|11505|11509|11505|579
1682928300000|2023-05-01 08:05:00|11510.6|11506.6|11510.6|11506.6|11510.6|11506.6|11510.6|11506.6|450
1682928600000|2023-05-01 08:10:00|||||||||91
1682928900000|2023-05-01 08:15:00|||||||||105
1682929200000|2023-05-01 08:20:00|||||||||406
1682929500000|2023-05-01 08:25:00|||||||||424
1682929800000|2023-05-01 08:30:00|11509|11505|11512.2|11508.2|11512.2|11508.2|11509|11505|844
1682930100000|2023-05-01 08:35:00|||||||||110
1682930400000|2023-05-01 08:40:00|11510.6|11506.6|11510.6|11506.6|11510.6|11506.6|11510.6|11506.6|1287
1682930700000|2023-05-01 08:45:00|11512.2|11508.2|11512.2|11508.2|11512.2|11508.2|11512.2|11508.2|372
1682931000000|2023-05-01 08:50:00|11510.6|11506.6|11512.2|11508.2|11512.2|11508.2|11510.6|11506.6|367
1682931300000|2023-05-01 08:55:00|||||||||182
1682931600000|2023-05-01 09:00:00|||||||||200
1682931900000|2023-05-01 09:05:00|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|390
1682932200000|2023-05-01 09:10:00|||||||||255
1682932500000|2023-05-01 09:15:00|11512.2|11508.2|11513.7|11509.7|11513.7|11509.7|11512.2|11508.2|304
1682932800000|2023-05-01 09:20:00|||||||||124
1682933100000|2023-05-01 09:25:00|||||||||291
1682933400000|2023-05-01 09:30:00|11512.2|11508.2|11513.7|11509.7|11513.7|11509.7|11512.2|11508.2|801
1682933700000|2023-05-01 09:35:00|||||||||100
1682934000000|2023-05-01 09:40:00|||||||||231
1682934300000|2023-05-01 09:45:00|||||||||104
1682934600000|2023-05-01 09:50:00|||||||||255
1682934900000|2023-05-01 09:55:00|11512.2|11508.2|11513.7|11509.7|11513.7|11509.7|11512.2|11508.2|487
1682935200000|2023-05-01 10:00:00|11515.3|11511.3|11518.4|11514.4|11518.4|11514.4|11515.3|11511.3|989
1682935500000|2023-05-01 10:05:00|11520|11516|11520|11516|11520|11516|11520|11516|781
1682935800000|2023-05-01 10:10:00|11521.5|11517.5|11520|11516|11521.5|11517.5|11520|11516|595
1682936100000|2023-05-01 10:15:00|11518.4|11514.4|11518.4|11514.4|11521.5|11517.5|11518.4|11514.4|782
1682936400000|2023-05-01 10:20:00|||||||||65
1682936700000|2023-05-01 10:25:00|11520|11516|11518.4|11514.4|11520|11516|11518.4|11514.4|320
1682937000000|2023-05-01 10:30:00|11520|11516|11520|11516|11520|11516|11520|11516|280
1682937300000|2023-05-01 10:35:00|||||||||238
1682937600000|2023-05-01 10:40:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|422
1682937900000|2023-05-01 10:45:00|11520|11516|11520|11516|11520|11516|11520|11516|262
1682938200000|2023-05-01 10:50:00|11521.5|11517.5|11523.1|11519.1|11523.1|11519.1|11521.5|11517.5|560
1682938500000|2023-05-01 10:55:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|1011
1682938800000|2023-05-01 11:00:00|||||||||53
1682939100000|2023-05-01 11:05:00|11526.2|11522.2|11524.7|11520.7|11526.2|11522.2|11524.7|11520.7|829
1682939400000|2023-05-01 11:10:00|11523.1|11519.1|11520|11516|11523.1|11519.1|11516.8|11512.8|1001
1682939700000|2023-05-01 11:15:00|11521.5|11517.5|11521.5|11517.5|11523.1|11519.1|11520|11516|617
1682940000000|2023-05-01 11:20:00|11520|11516|11524.7|11520.7|11524.7|11520.7|11520|11516|715
1682940300000|2023-05-01 11:25:00|11523.1|11519.1|11523.1|11519.1|11524.7|11520.7|11523.1|11519.1|1151
1682940600000|2023-05-01 11:30:00|||||||||685
1682940900000|2023-05-01 11:35:00|11521.5|11517.5|11520|11516|11521.5|11517.5|11518.4|11514.4|1054
1682941200000|2023-05-01 11:40:00|11521.5|11517.5|11521.5|11517.5|11523.1|11519.1|11520|11516|706
1682941500000|2023-05-01 11:45:00|11520|11516|11512.2|11508.2|11520|11516|11512.2|11508.2|1988
1682941800000|2023-05-01 11:50:00|11511.4|11507.4|11510.6|11506.6|11513.7|11509.7|11507.5|11503.5|3590
1682942100000|2023-05-01 11:55:00|11512.2|11508.2|11513.7|11509.7|11515.3|11511.3|11510.6|11506.6|3779
1682942400000|2023-05-01 12:00:00|11512.2|11508.2|11509|11505|11513.7|11509.7|11505.9|11501.9|3040
1682942700000|2023-05-01 12:05:00|11507.5|11503.5|11505.9|11501.9|11509|11505|11505.9|11501.9|2029
1682943000000|2023-05-01 12:10:00|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|11499.7|11495.7|4198
1682943300000|2023-05-01 12:15:00|11503.6|11499.6|11493.4|11489.4|11504.3|11500.3|11493.4|11489.4|5559
1682943600000|2023-05-01 12:20:00|11495|11491|11499.7|11495.7|11499.7|11495.7|11491.8|11487.8|5115
1682943900000|2023-05-01 12:25:00|11501.2|11497.2|11498.1|11494.1|11501.2|11497.2|11496.5|11492.5|3286
1682944200000|2023-05-01 12:30:00|11499.7|11495.7|11507.5|11503.5|11507.5|11503.5|11499.7|11495.7|2914
1682944500000|2023-05-01 12:35:00|11505.9|11501.9|11510.6|11506.6|11512.2|11508.2|11505.9|11501.9|6983
1682944800000|2023-05-01 12:40:00|11512.2|11508.2|11515.3|11511.3|11516.8|11512.8|11512.2|11508.2|2321
1682945100000|2023-05-01 12:45:00|11513.7|11509.7|11513.7|11509.7|11515.3|11511.3|11510.6|11506.6|1748
1682945400000|2023-05-01 12:50:00|11515.3|11511.3|11516.8|11512.8|11516.8|11512.8|11513.7|11509.7|1166
1682945700000|2023-05-01 12:55:00|11515.3|11511.3|11513.7|11509.7|11515.3|11511.3|11512.2|11508.2|2400
1682946000000|2023-05-01 13:00:00|11515.3|11511.3|11521.5|11517.5|11523.1|11519.1|11515.3|11511.3|2518
1682946300000|2023-05-01 13:05:00|11520|11516|11513.7|11509.7|11520|11516|11513.7|11509.7|2628
1682946600000|2023-05-01 13:10:00|11512.2|11508.2|11516.8|11512.8|11516.8|11512.8|11512.2|11508.2|1742
1682946900000|2023-05-01 13:15:00|11515.3|11511.3|11515.3|11511.3|11515.3|11511.3|11515.3|11511.3|570
1682947200000|2023-05-01 13:20:00|11513.7|11509.7|11512.2|11508.2|11513.7|11509.7|11512.2|11508.2|1573
1682947500000|2023-05-01 13:25:00|11510.6|11506.6|11505.9|11501.9|11510.6|11506.6|11505.9|11501.9|1738
1682947800000|2023-05-01 13:30:00|11507.5|11503.5|11509|11505|11510.6|11506.6|11505.9|11501.9|2440
1682948100000|2023-05-01 13:35:00|11507.5|11503.5|11509|11505|11509|11505|11505.9|11501.9|1757
1682948400000|2023-05-01 13:40:00|11507.5|11503.5|11510.6|11506.6|11513.7|11509.7|11505.9|11501.9|3801
1682948700000|2023-05-01 13:45:00|11509|11505|11507.5|11503.5|11509|11505|11505.9|11501.9|2194
1682949000000|2023-05-01 13:50:00|11509|11505|11509|11505|11512.2|11508.2|11509|11505|1452
1682949300000|2023-05-01 13:55:00|11507.5|11503.5|11504.3|11500.3|11509|11505|11504.3|11500.3|2706
1682949600000|2023-05-01 14:00:00|11493.4|11489.4|11477|11473|11498.1|11494.1|11476.2|11472.2|13903
1682949900000|2023-05-01 14:05:00|11476.2|11472.2|11480.9|11476.9|11480.9|11476.9|11471.5|11467.5|9896
1682950200000|2023-05-01 14:10:00|11482.5|11478.5|11479.3|11475.3|11484|11480|11477.8|11473.8|6010
1682950500000|2023-05-01 14:15:00|11480.9|11476.9|11484|11480|11484|11480|11480.9|11476.9|6663
1682950800000|2023-05-01 14:20:00|11485.6|11481.6|11484|11480|11485.6|11481.6|11480.9|11476.9|6264
1682951100000|2023-05-01 14:25:00|11485.6|11481.6|11487.2|11483.2|11488.7|11484.7|11484|11480|5183
1682951400000|2023-05-01 14:30:00|11488.7|11484.7|11487.2|11483.2|11488.7|11484.7|11485.6|11481.6|3732
1682951700000|2023-05-01 14:35:00|11486.4|11482.4|11487.2|11483.2|11488.7|11484.7|11485.6|11481.6|1983
1682952000000|2023-05-01 14:40:00|11488.7|11484.7|11480.9|11476.9|11488.7|11484.7|11480.9|11476.9|2653
1682952300000|2023-05-01 14:45:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|3977
1682952600000|2023-05-01 14:50:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|3391
1682952900000|2023-05-01 14:55:00|11477.8|11473.8|11474.7|11470.7|11479.3|11475.3|11474.7|11470.7|3868
1682953200000|2023-05-01 15:00:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|5335
1682953500000|2023-05-01 15:05:00|11476.2|11472.2|11471.5|11467.5|11476.2|11472.2|11471.5|11467.5|2949
1682953800000|2023-05-01 15:10:00|11470|11466|11468.4|11464.4|11471.5|11467.5|11468.4|11464.4|5676
1682954100000|2023-05-01 15:15:00|11466.8|11462.8|11470|11466|11470|11466|11465.3|11461.3|4004
1682954400000|2023-05-01 15:20:00|11471.5|11467.5|11470|11466|11473.1|11469.1|11470|11466|4845
1682954700000|2023-05-01 15:25:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11470|11466|2579
1682955000000|2023-05-01 15:30:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|1421
1682955300000|2023-05-01 15:35:00|11471.5|11467.5|11471.5|11467.5|11474.7|11470.7|11470|11466|2158
1682955600000|2023-05-01 15:40:00|11470|11466|11470|11466|11471.5|11467.5|11468.4|11464.4|1608
1682955900000|2023-05-01 15:45:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11468.4|11464.4|2146
1682956200000|2023-05-01 15:50:00|11470|11466|11468.4|11464.4|11471.5|11467.5|11468.4|11464.4|1158
1682956500000|2023-05-01 15:55:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|2040
1682956800000|2023-05-01 16:00:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|1743
1682957100000|2023-05-01 16:05:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|728
1682957400000|2023-05-01 16:10:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|313
1682957700000|2023-05-01 16:15:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|1236
1682958000000|2023-05-01 16:20:00|||||||||410
1682958300000|2023-05-01 16:25:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|1800
1682958600000|2023-05-01 16:30:00|11466.8|11462.8|11470|11466|11470|11466|11466.8|11462.8|1984
1682958900000|2023-05-01 16:35:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|1077
1682959200000|2023-05-01 16:40:00|||||||||990
1682959500000|2023-05-01 16:45:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|998
1682959800000|2023-05-01 16:50:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|1618
1682960100000|2023-05-01 16:55:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|1318
1682960400000|2023-05-01 17:00:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|2918
1682960700000|2023-05-01 17:05:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11460.6|11456.6|4746
1682961000000|2023-05-01 17:10:00|11463.7|11459.7|11466.8|11462.8|11466.8|11462.8|11463.7|11459.7|2211
1682961300000|2023-05-01 17:15:00|11465.3|11461.3|11466.8|11462.8|11468.4|11464.4|11465.3|11461.3|2170
1682961600000|2023-05-01 17:20:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|494
1682961900000|2023-05-01 17:25:00|11470|11466|11468.4|11464.4|11470|11466|11466.8|11462.8|1851
1682962200000|2023-05-01 17:30:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|700
1682962500000|2023-05-01 17:35:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|2491
1682962800000|2023-05-01 17:40:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|860
1682963100000|2023-05-01 17:45:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|2849
1682963400000|2023-05-01 17:50:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|1162
1682963700000|2023-05-01 17:55:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|1711
1682964000000|2023-05-01 18:00:00|11465.3|11461.3|11460.6|11456.6|11465.3|11461.3|11460.6|11456.6|5236
1682964300000|2023-05-01 18:05:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|2844
1682964600000|2023-05-01 18:10:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|3565
1682964900000|2023-05-01 18:15:00|11462.2|11458.2|11459|11455|11462.2|11458.2|11459|11455|2735
1682965200000|2023-05-01 18:20:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|5319
1682965500000|2023-05-01 18:25:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|2486
1682965800000|2023-05-01 18:30:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|2056
1682966100000|2023-05-01 18:35:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|1384
1682966400000|2023-05-01 18:40:00|11455.9|11451.9|11452.8|11448.8|11455.9|11451.9|11452.8|11448.8|2368
1682966700000|2023-05-01 18:45:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|1841
1682967000000|2023-05-01 18:50:00|11452.8|11448.8|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|3951
1682967300000|2023-05-01 18:55:00|11452.8|11448.8|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|7971
1682967600000|2023-05-01 19:00:00|11454.3|11450.3|11449.7|11445.7|11454.3|11450.3|11449.7|11445.7|7658
1682967900000|2023-05-01 19:05:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|5224
1682968200000|2023-05-01 19:10:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|1248
1682968500000|2023-05-01 19:15:00|||||||||892
1682968800000|2023-05-01 19:20:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|6434
1682969100000|2023-05-01 19:25:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|3475
1682969400000|2023-05-01 19:30:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|4453
1682969700000|2023-05-01 19:35:00|11443.4|11439.4|11434|11430|11443.4|11439.4|11434|11430|8725
1682970000000|2023-05-01 19:40:00|11435.6|11431.6|11441.8|11437.8|11443.4|11439.4|11434|11430|5809
1682970300000|2023-05-01 19:45:00|11443.4|11439.4|11438.7|11434.7|11443.4|11439.4|11438.7|11434.7|3915
1682970600000|2023-05-01 19:50:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11438.7|11434.7|4147
1682970900000|2023-05-01 19:55:00|11440.3|11436.3|11441.8|11437.8|11445|11441|11440.3|11436.3|4648
1682971200000|2023-05-01 20:00:00|11440.3|11436.3|11448.1|11444.1|11448.1|11444.1|11440.3|11436.3|4149
1682971500000|2023-05-01 20:05:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|763
1682971800000|2023-05-01 20:10:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|2421
1682972100000|2023-05-01 20:15:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11445|11441|5097
1682972400000|2023-05-01 20:20:00|11447.3|11443.3|11452.8|11448.8|11452.8|11448.8|11446.5|11442.5|6573
1682972700000|2023-05-01 20:25:00|11451.2|11447.2|11454.3|11450.3|11454.3|11450.3|11451.2|11447.2|3173
1682973000000|2023-05-01 20:30:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11452.8|11448.8|2745
1682973300000|2023-05-01 20:35:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|3197
1682973600000|2023-05-01 20:40:00|11455.9|11451.9|11454.3|11450.3|11457.5|11453.5|11452.8|11448.8|4018
1682973900000|2023-05-01 20:45:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|1445
1682974200000|2023-05-01 20:50:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|3950
1682974500000|2023-05-01 20:55:00|11449.7|11445.7|11452.8|11448.8|11452.8|11448.8|11449.7|11445.7|2850
1682978400000|2023-05-01 22:00:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|952
1682978700000|2023-05-01 22:05:00|11454.3|11450.3|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|1629
1682979000000|2023-05-01 22:10:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|279
1682979300000|2023-05-01 22:15:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|116
1682979600000|2023-05-01 22:20:00|11454.3|11450.3|11457.5|11453.5|11457.5|11453.5|11454.3|11450.3|528
1682979900000|2023-05-01 22:25:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|757
1682980200000|2023-05-01 22:30:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|218
1682980500000|2023-05-01 22:35:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|211
1682980800000|2023-05-01 22:40:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|406
1682981100000|2023-05-01 22:45:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|514
1682981400000|2023-05-01 22:50:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|641
1682981700000|2023-05-01 22:55:00|||||||||157
1682982000000|2023-05-01 23:00:00|||||||||19
1682982300000|2023-05-01 23:05:00|||||||||91
1682982600000|2023-05-01 23:10:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|411
1682982900000|2023-05-01 23:15:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|425
1682983200000|2023-05-01 23:20:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|544
1682983500000|2023-05-01 23:25:00|11455.9|11451.9|11457.5|11453.5|11459|11455|11455.9|11451.9|920
1682983800000|2023-05-01 23:30:00|||||||||348
1682984100000|2023-05-01 23:35:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|186
1682984400000|2023-05-01 23:40:00|||||||||423
1682984700000|2023-05-01 23:45:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|444
1682985000000|2023-05-01 23:50:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|208
1682985300000|2023-05-01 23:55:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|517
1682985600000|2023-05-02 00:00:00|11459|11455|11459|11455|11460.6|11456.6|11457.5|11453.5|1629
1682985900000|2023-05-02 00:05:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11459|11455|1760
1682986200000|2023-05-02 00:10:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|1645
1682986500000|2023-05-02 00:15:00|11462.2|11458.2|11460.6|11456.6|11463.7|11459.7|11459|11455|1564
1682986800000|2023-05-02 00:20:00|||||||||436
1682987100000|2023-05-02 00:25:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|362
1682987400000|2023-05-02 00:30:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|147
1682987700000|2023-05-02 00:35:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|433
1682988000000|2023-05-02 00:40:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|518
1682988300000|2023-05-02 00:45:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|1019
1682988600000|2023-05-02 00:50:00|||||||||135
1682988900000|2023-05-02 00:55:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|596
1682989200000|2023-05-02 01:00:00|||||||||260
1682989500000|2023-05-02 01:05:00|11460.6|11456.6|11463.7|11459.7|11463.7|11459.7|11460.6|11456.6|794
1682989800000|2023-05-02 01:10:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|1220
1682990100000|2023-05-02 01:15:00|11462.9|11458.9|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|519
1682990400000|2023-05-02 01:20:00|11462.2|11458.2|11463.7|11459.7|11465.3|11461.3|11462.2|11458.2|1697
1682990700000|2023-05-02 01:25:00|11462.9|11458.9|11462.2|11458.2|11462.9|11458.9|11462.2|11458.2|122
1682991000000|2023-05-02 01:30:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|242
1682991300000|2023-05-02 01:35:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|590
1682991600000|2023-05-02 01:40:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|905
1682991900000|2023-05-02 01:45:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|553
1682992200000|2023-05-02 01:50:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|1723
1682992500000|2023-05-02 01:55:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|741
1682992800000|2023-05-02 02:00:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|253
1682993100000|2023-05-02 02:05:00|||||||||261
1682993400000|2023-05-02 02:10:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|667
1682993700000|2023-05-02 02:15:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|345
1682994000000|2023-05-02 02:20:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|204
1682994300000|2023-05-02 02:25:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|280
1682994600000|2023-05-02 02:30:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|338
1682994900000|2023-05-02 02:35:00|||||||||59
1682995200000|2023-05-02 02:40:00|11468.4|11464.4|11465.3|11461.3|11468.4|11464.4|11465.3|11461.3|557
1682995500000|2023-05-02 02:45:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|229
1682995800000|2023-05-02 02:50:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|702
1682996100000|2023-05-02 02:55:00|||||||||182
1682996400000|2023-05-02 03:00:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|95
1682996700000|2023-05-02 03:05:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|281
1682997000000|2023-05-02 03:10:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|383
1682997300000|2023-05-02 03:15:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|389
1682997600000|2023-05-02 03:20:00|||||||||19
1682997900000|2023-05-02 03:25:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|848
1682998200000|2023-05-02 03:30:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|287
1682998500000|2023-05-02 03:35:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|64
1682998800000|2023-05-02 03:40:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|235
1682999100000|2023-05-02 03:45:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|28
1682999400000|2023-05-02 03:50:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|135
1682999700000|2023-05-02 03:55:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|153
1683000000000|2023-05-02 04:00:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|192
1683000300000|2023-05-02 04:05:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|293
1683000600000|2023-05-02 04:10:00|||||||||310
1683000900000|2023-05-02 04:15:00|||||||||259
1683001200000|2023-05-02 04:20:00|||||||||18
1683001500000|2023-05-02 04:25:00|||||||||262
1683001800000|2023-05-02 04:30:00|11460.6|11456.6|11457.5|11453.5|11462.2|11458.2|11449.7|11445.7|6539
1683002100000|2023-05-02 04:35:00|11455.9|11451.9|11452.8|11448.8|11455.9|11451.9|11452.8|11448.8|3286
1683002400000|2023-05-02 04:40:00|11454.3|11450.3|11457.5|11453.5|11459|11455|11452.8|11448.8|992
1683002700000|2023-05-02 04:45:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|1161
1683003000000|2023-05-02 04:50:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11454.3|11450.3|922
1683003300000|2023-05-02 04:55:00|11455.9|11451.9|11454.3|11450.3|11457.5|11453.5|11454.3|11450.3|650
1683003600000|2023-05-02 05:00:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|906
1683003900000|2023-05-02 05:05:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|411
1683004200000|2023-05-02 05:10:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|457
1683004500000|2023-05-02 05:15:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|1176
1683004800000|2023-05-02 05:20:00|11454.3|11450.3|11457.5|11453.5|11457.5|11453.5|11454.3|11450.3|844
1683005100000|2023-05-02 05:25:00|11459|11455|11459|11455|11460.6|11456.6|11457.5|11453.5|811
1683005400000|2023-05-02 05:30:00|||||||||200
1683005700000|2023-05-02 05:35:00|11457.5|11453.5|11460.6|11456.6|11460.6|11456.6|11457.5|11453.5|1182
1683006000000|2023-05-02 05:40:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|417
1683006300000|2023-05-02 05:45:00|11459|11455|11459|11455|11459|11455|11457.5|11453.5|424
1683006600000|2023-05-02 05:50:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|1320
1683006900000|2023-05-02 05:55:00|11457.5|11453.5|11459|11455|11460.6|11456.6|11457.5|11453.5|664
1683007200000|2023-05-02 06:00:00|11457.5|11453.5|11455.9|11451.9|11459|11455|11454.3|11450.3|2873
1683007500000|2023-05-02 06:05:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|1120
1683007800000|2023-05-02 06:10:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|1886
1683008100000|2023-05-02 06:15:00|11459|11455|11455.9|11451.9|11459|11455|11455.9|11451.9|1452
1683008400000|2023-05-02 06:20:00|11454.3|11450.3|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|600
1683008700000|2023-05-02 06:25:00|11457.5|11453.5|11462.2|11458.2|11463.7|11459.7|11457.5|11453.5|2117
1683009000000|2023-05-02 06:30:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|1568
1683009300000|2023-05-02 06:35:00|11462.2|11458.2|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|373
1683009600000|2023-05-02 06:40:00|11460.6|11456.6|11466.8|11462.8|11468.4|11464.4|11460.6|11456.6|3283
1683009900000|2023-05-02 06:45:00|11465.3|11461.3|11463.7|11459.7|11466.8|11462.8|11463.7|11459.7|1768
1683010200000|2023-05-02 06:50:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11463.7|11459.7|1050
1683010500000|2023-05-02 06:55:00|11463.7|11459.7|11468.4|11464.4|11468.4|11464.4|11463.7|11459.7|3591
1683010800000|2023-05-02 07:00:00|11470|11466|11465.3|11461.3|11470|11466|11465.3|11461.3|3074
1683011100000|2023-05-02 07:05:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11462.2|11458.2|1488
1683011400000|2023-05-02 07:10:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|2246
1683011700000|2023-05-02 07:15:00|11462.2|11458.2|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|1956
1683012000000|2023-05-02 07:20:00|11462.9|11458.9|11471.5|11467.5|11471.5|11467.5|11462.9|11458.9|3237
1683012300000|2023-05-02 07:25:00|11470|11466|11474.7|11470.7|11474.7|11470.7|11470|11466|4089
1683012600000|2023-05-02 07:30:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|3363
1683012900000|2023-05-02 07:35:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11473.1|11469.1|4866
1683013200000|2023-05-02 07:40:00|11476.2|11472.2|11474.7|11470.7|11477.8|11473.8|11474.7|11470.7|5839
1683013500000|2023-05-02 07:45:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|985
1683013800000|2023-05-02 07:50:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|593
1683014100000|2023-05-02 07:55:00|11477.8|11473.8|11479.3|11475.3|11480.9|11476.9|11476.2|11472.2|2466
1683014400000|2023-05-02 08:00:00|11480.9|11476.9|11485.6|11481.6|11487.2|11483.2|11479.3|11475.3|7909
1683014700000|2023-05-02 08:05:00|11487.2|11483.2|11488.7|11484.7|11488.7|11484.7|11485.6|11481.6|3780
1683015000000|2023-05-02 08:10:00|11490.3|11486.3|11482.5|11478.5|11490.3|11486.3|11482.5|11478.5|5861
1683015300000|2023-05-02 08:15:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|2389
1683015600000|2023-05-02 08:20:00|11480.9|11476.9|11482.5|11478.5|11484|11480|11479.3|11475.3|2051
1683015900000|2023-05-02 08:25:00|11484|11480|11484|11480|11484|11480|11480.9|11476.9|793
1683016200000|2023-05-02 08:30:00|11485.6|11481.6|11488.7|11484.7|11488.7|11484.7|11484|11480|2735
1683016500000|2023-05-02 08:35:00|11490.3|11486.3|11485.6|11481.6|11490.3|11486.3|11484|11480|4648
1683016800000|2023-05-02 08:40:00|11487.2|11483.2|11484|11480|11487.2|11483.2|11484|11480|1864
1683017100000|2023-05-02 08:45:00|11482.5|11478.5|11485.6|11481.6|11485.6|11481.6|11482.5|11478.5|2262
1683017400000|2023-05-02 08:50:00|11487.2|11483.2|11484|11480|11487.2|11483.2|11484|11480|1259
1683017700000|2023-05-02 08:55:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11479.3|11475.3|1603
1683018000000|2023-05-02 09:00:00|11479.3|11475.3|11479.3|11475.3|11482.5|11478.5|11477.8|11473.8|7423
1683018300000|2023-05-02 09:05:00|11480.9|11476.9|11484|11480|11485.6|11481.6|11479.3|11475.3|2564
1683018600000|2023-05-02 09:10:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|1153
1683018900000|2023-05-02 09:15:00|11485.6|11481.6|11482.5|11478.5|11485.6|11481.6|11480.9|11476.9|2405
1683019200000|2023-05-02 09:20:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|1097
1683019500000|2023-05-02 09:25:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|886
1683019800000|2023-05-02 09:30:00|11484|11480|11482.5|11478.5|11484|11480|11482.5|11478.5|382
1683020100000|2023-05-02 09:35:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|1019
1683020400000|2023-05-02 09:40:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|1019
1683020700000|2023-05-02 09:45:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|659
1683021000000|2023-05-02 09:50:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11477.8|11473.8|865
1683021300000|2023-05-02 09:55:00|11479.3|11475.3|11477.8|11473.8|11480.9|11476.9|11477.8|11473.8|522
1683021600000|2023-05-02 10:00:00|11479.3|11475.3|11480.9|11476.9|11482.5|11478.5|11479.3|11475.3|842
1683021900000|2023-05-02 10:05:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|483
1683022200000|2023-05-02 10:10:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|1840
1683022500000|2023-05-02 10:15:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|679
1683022800000|2023-05-02 10:20:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|1268
1683023100000|2023-05-02 10:25:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|721
1683023400000|2023-05-02 10:30:00|11479.3|11475.3|11476.2|11472.2|11480.9|11476.9|11476.2|11472.2|2407
1683023700000|2023-05-02 10:35:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|1223
1683024000000|2023-05-02 10:40:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|1672
1683024300000|2023-05-02 10:45:00|||||||||244
1683024600000|2023-05-02 10:50:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|984
1683024900000|2023-05-02 10:55:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11471.5|11467.5|1871
1683025200000|2023-05-02 11:00:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|698
1683025500000|2023-05-02 11:05:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|1628
1683025800000|2023-05-02 11:10:00|11480.9|11476.9|11476.2|11472.2|11480.9|11476.9|11476.2|11472.2|4494
1683026100000|2023-05-02 11:15:00|11474.7|11470.7|11477.8|11473.8|11477.8|11473.8|11473.1|11469.1|1267
1683026400000|2023-05-02 11:20:00|11476.2|11472.2|11480.9|11476.9|11480.9|11476.9|11476.2|11472.2|3315
1683026700000|2023-05-02 11:25:00|11482.5|11478.5|11479.3|11475.3|11482.5|11478.5|11479.3|11475.3|3197
1683027000000|2023-05-02 11:30:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|1963
1683027300000|2023-05-02 11:35:00|11482.5|11478.5|11477.8|11473.8|11482.5|11478.5|11477.8|11473.8|2701
1683027600000|2023-05-02 11:40:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|933
1683027900000|2023-05-02 11:45:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|1083
1683028200000|2023-05-02 11:50:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|1713
1683028500000|2023-05-02 11:55:00|11477.8|11473.8|11476.2|11472.2|11479.3|11475.3|11476.2|11472.2|915
1683028800000|2023-05-02 12:00:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|4952
1683029100000|2023-05-02 12:05:00|11473.1|11469.1|11473.1|11469.1|11476.2|11472.2|11473.1|11469.1|2837
1683029400000|2023-05-02 12:10:00|11474.7|11470.7|11477.8|11473.8|11477.8|11473.8|11473.1|11469.1|2483
1683029700000|2023-05-02 12:15:00|11476.2|11472.2|11480.9|11476.9|11480.9|11476.9|11476.2|11472.2|2574
1683030000000|2023-05-02 12:20:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|2578
1683030300000|2023-05-02 12:25:00|11477.8|11473.8|11473.1|11469.1|11477.8|11473.8|11473.1|11469.1|1935
1683030600000|2023-05-02 12:30:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11471.5|11467.5|3379
1683030900000|2023-05-02 12:35:00|11474.7|11470.7|11470|11466|11474.7|11470.7|11470|11466|3023
1683031200000|2023-05-02 12:40:00|11471.5|11467.5|11471.5|11467.5|11473.1|11469.1|11470|11466|1619
1683031500000|2023-05-02 12:45:00|11470|11466|11468.4|11464.4|11471.5|11467.5|11468.4|11464.4|3086
1683031800000|2023-05-02 12:50:00|11470|11466|11466.8|11462.8|11471.5|11467.5|11466.8|11462.8|3967
1683032100000|2023-05-02 12:55:00|11468.4|11464.4|11465.3|11461.3|11468.4|11464.4|11465.3|11461.3|4218
1683032400000|2023-05-02 13:00:00|11466.8|11462.8|11463.7|11459.7|11466.8|11462.8|11463.7|11459.7|3459
1683032700000|2023-05-02 13:05:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|1773
1683033000000|2023-05-02 13:10:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|2399
1683033300000|2023-05-02 13:15:00|11462.2|11458.2|11466.8|11462.8|11466.8|11462.8|11462.2|11458.2|3210
1683033600000|2023-05-02 13:20:00|11465.3|11461.3|11466.8|11462.8|11470|11466|11465.3|11461.3|3672
1683033900000|2023-05-02 13:25:00|11468.4|11464.4|11470|11466|11470|11466|11466.8|11462.8|4235
1683034200000|2023-05-02 13:30:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11466.8|11462.8|5172
1683034500000|2023-05-02 13:35:00|11466.8|11462.8|11473.1|11469.1|11474.7|11470.7|11466.8|11462.8|7916
1683034800000|2023-05-02 13:40:00|11471.5|11467.5|11476.2|11472.2|11476.2|11472.2|11471.5|11467.5|5359
1683035100000|2023-05-02 13:45:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11473.1|11469.1|4345
1683035400000|2023-05-02 13:50:00|11477.8|11473.8|11487.2|11483.2|11487.2|11483.2|11477.8|11473.8|8941
1683035700000|2023-05-02 13:55:00|11488.7|11484.7|11484|11480|11493.4|11489.4|11484|11480|9811
1683036000000|2023-05-02 14:00:00|11482.5|11478.5|11510.6|11506.6|11516.8|11512.8|11482.5|11478.5|17935
1683036300000|2023-05-02 14:05:00|11512.2|11508.2|11516.8|11512.8|11521.5|11517.5|11509|11505|13713
1683036600000|2023-05-02 14:10:00|11515.3|11511.3|11523.1|11519.1|11527.8|11523.8|11515.3|11511.3|10499
1683036900000|2023-05-02 14:15:00|11524.7|11520.7|11526.2|11522.2|11527.8|11523.8|11520|11516|8612
1683037200000|2023-05-02 14:20:00|11527.8|11523.8|11538.7|11534.7|11538.7|11534.7|11527.8|11523.8|9161
1683037500000|2023-05-02 14:25:00|11540.3|11536.3|11534|11530|11540.3|11536.3|11532.5|11528.5|9104
1683037800000|2023-05-02 14:30:00|11535.6|11531.6|11551.2|11547.2|11554.3|11550.3|11534|11530|9722
1683038100000|2023-05-02 14:35:00|11552.8|11548.8|11555.9|11551.9|11562.2|11558.2|11548.1|11544.1|13065
1683038400000|2023-05-02 14:40:00|11554.3|11550.3|11565.3|11561.3|11566.8|11562.8|11552.8|11548.8|9698
1683038700000|2023-05-02 14:45:00|11563.7|11559.7|11555.9|11551.9|11566.8|11562.8|11555.9|11551.9|11450
1683039000000|2023-05-02 14:50:00|11557.5|11553.5|11557.5|11553.5|11562.2|11558.2|11552.8|11548.8|10337
1683039300000|2023-05-02 14:55:00|11559|11555|11565.3|11561.3|11565.3|11561.3|11559|11555|10692
1683039600000|2023-05-02 15:00:00|11566.8|11562.8|11557.5|11553.5|11566.8|11562.8|11555.9|11551.9|15343
1683039900000|2023-05-02 15:05:00|11555.9|11551.9|11552.8|11548.8|11557.5|11553.5|11551.2|11547.2|7848
1683040200000|2023-05-02 15:10:00|11551.2|11547.2|11560.6|11556.6|11560.6|11556.6|11551.2|11547.2|8478
1683040500000|2023-05-02 15:15:00|11559|11555|11555.9|11551.9|11560.6|11556.6|11551.2|11547.2|5463
1683040800000|2023-05-02 15:20:00|11554.3|11550.3|11554.3|11550.3|11559|11555|11552.8|11548.8|5971
1683041100000|2023-05-02 15:25:00|11555.9|11551.9|11560.6|11556.6|11563.7|11559.7|11554.3|11550.3|6177
1683041400000|2023-05-02 15:30:00|11559.8|11555.8|11557.5|11553.5|11562.2|11558.2|11552.8|11548.8|7217
1683041700000|2023-05-02 15:35:00|11555.9|11551.9|11554.3|11550.3|11559|11555|11552.8|11548.8|3922
1683042000000|2023-05-02 15:40:00|11555.9|11551.9|11552.8|11548.8|11555.9|11551.9|11551.2|11547.2|6142
1683042300000|2023-05-02 15:45:00|11551.2|11547.2|11562.2|11558.2|11562.2|11558.2|11549.7|11545.7|10488
1683042600000|2023-05-02 15:50:00|11563.7|11559.7|11563.7|11559.7|11570|11566|11560.6|11556.6|7664
1683042900000|2023-05-02 15:55:00|11562.2|11558.2|11562.2|11558.2|11563.7|11559.7|11559|11555|4958
1683043200000|2023-05-02 16:00:00|11560.6|11556.6|11562.2|11558.2|11565.3|11561.3|11557.5|11553.5|5075
1683043500000|2023-05-02 16:05:00|11560.6|11556.6|11566.8|11562.8|11568.4|11564.4|11560.6|11556.6|2970
1683043800000|2023-05-02 16:10:00|11565.3|11561.3|11563.7|11559.7|11568.4|11564.4|11563.7|11559.7|2865
1683044100000|2023-05-02 16:15:00|11562.2|11558.2|11565.3|11561.3|11565.3|11561.3|11562.2|11558.2|3277
1683044400000|2023-05-02 16:20:00|11563.7|11559.7|11566.8|11562.8|11570|11566|11563.7|11559.7|4246
1683044700000|2023-05-02 16:25:00|11565.3|11561.3|11559|11555|11565.3|11561.3|11559|11555|3881
1683045000000|2023-05-02 16:30:00|11560.6|11556.6|11559|11555|11560.6|11556.6|11557.5|11553.5|2867
1683045300000|2023-05-02 16:35:00|11557.5|11553.5|11559|11555|11560.6|11556.6|11557.5|11553.5|2399
1683045600000|2023-05-02 16:40:00|11560.6|11556.6|11560.6|11556.6|11562.2|11558.2|11559|11555|1986
1683045900000|2023-05-02 16:45:00|11562.2|11558.2|11566.8|11562.8|11566.8|11562.8|11560.6|11556.6|4991
1683046200000|2023-05-02 16:50:00|11565.3|11561.3|11562.2|11558.2|11566.8|11562.8|11562.2|11558.2|1855
1683046500000|2023-05-02 16:55:00|11563.7|11559.7|11562.2|11558.2|11563.7|11559.7|11560.6|11556.6|1581
1683046800000|2023-05-02 17:00:00|11563.7|11559.7|11562.2|11558.2|11565.3|11561.3|11560.6|11556.6|4279
1683047100000|2023-05-02 17:05:00|11560.6|11556.6|11559|11555|11562.2|11558.2|11557.5|11553.5|4661
1683047400000|2023-05-02 17:10:00|11557.5|11553.5|11559|11555|11559|11555|11555.9|11551.9|2192
1683047700000|2023-05-02 17:15:00|11557.5|11553.5|11557.5|11553.5|11559|11555|11555.9|11551.9|2176
1683048000000|2023-05-02 17:20:00|11559|11555|11557.5|11553.5|11560.6|11556.6|11557.5|11553.5|1392
1683048300000|2023-05-02 17:25:00|11555.9|11551.9|11559|11555|11559|11555|11555.9|11551.9|978
1683048600000|2023-05-02 17:30:00|11557.5|11553.5|11560.6|11556.6|11562.2|11558.2|11557.5|11553.5|3299
1683048900000|2023-05-02 17:35:00|11559|11555|11559|11555|11559|11555|11557.5|11553.5|711
1683049200000|2023-05-02 17:40:00|11557.5|11553.5|11557.5|11553.5|11559|11555|11555.9|11551.9|1550
1683049500000|2023-05-02 17:45:00|11559|11555|11554.3|11550.3|11559|11555|11554.3|11550.3|2101
1683049800000|2023-05-02 17:50:00|11552.8|11548.8|11551.2|11547.2|11554.3|11550.3|11551.2|11547.2|3572
1683050100000|2023-05-02 17:55:00|11552.8|11548.8|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|2630
1683050400000|2023-05-02 18:00:00|11554.3|11550.3|11551.2|11547.2|11555.9|11551.9|11551.2|11547.2|3221
1683050700000|2023-05-02 18:05:00|11550.4|11546.4|11549.7|11545.7|11552.8|11548.8|11549.7|11545.7|3458
1683051000000|2023-05-02 18:10:00|11551.2|11547.2|11555.9|11551.9|11555.9|11551.9|11551.2|11547.2|2866
1683051300000|2023-05-02 18:15:00|11554.3|11550.3|11552.8|11548.8|11555.9|11551.9|11552.8|11548.8|1558
1683051600000|2023-05-02 18:20:00|11554.3|11550.3|11555.9|11551.9|11555.9|11551.9|11552.8|11548.8|2650
1683051900000|2023-05-02 18:25:00|11557.5|11553.5|11557.5|11553.5|11559|11555|11555.9|11551.9|1834
1683052200000|2023-05-02 18:30:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11557.5|11553.5|2407
1683052500000|2023-05-02 18:35:00|11559|11555|11552.8|11548.8|11559|11555|11552.8|11548.8|2149
1683052800000|2023-05-02 18:40:00|11554.3|11550.3|11555.9|11551.9|11559|11555|11554.3|11550.3|2358
1683053100000|2023-05-02 18:45:00|11557.5|11553.5|11554.3|11550.3|11557.5|11553.5|11554.3|11550.3|1761
1683053400000|2023-05-02 18:50:00|11555.9|11551.9|11557.5|11553.5|11559|11555|11554.3|11550.3|4251
1683053700000|2023-05-02 18:55:00|11559|11555|11559|11555|11559|11555|11557.5|11553.5|4945
1683054000000|2023-05-02 19:00:00|11560.6|11556.6|11565.3|11561.3|11565.3|11561.3|11559|11555|2379
1683054300000|2023-05-02 19:05:00|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|11562.2|11558.2|2934
1683054600000|2023-05-02 19:10:00|11562.2|11558.2|11562.2|11558.2|11565.3|11561.3|11560.6|11556.6|7467
1683054900000|2023-05-02 19:15:00|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|11562.2|11558.2|3632
1683055200000|2023-05-02 19:20:00|11562.2|11558.2|11563.7|11559.7|11565.3|11561.3|11562.2|11558.2|2816
1683055500000|2023-05-02 19:25:00|11562.2|11558.2|11562.2|11558.2|11563.7|11559.7|11562.2|11558.2|1899
1683055800000|2023-05-02 19:30:00|11563.7|11559.7|11565.3|11561.3|11565.3|11561.3|11562.2|11558.2|2521
1683056100000|2023-05-02 19:35:00|11566.8|11562.8|11563.7|11559.7|11566.8|11562.8|11563.7|11559.7|2399
1683056400000|2023-05-02 19:40:00|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|11563.7|11559.7|2626
1683056700000|2023-05-02 19:45:00|11566.8|11562.8|11566.8|11562.8|11566.8|11562.8|11565.3|11561.3|2573
1683057000000|2023-05-02 19:50:00|11565.3|11561.3|11563.7|11559.7|11565.3|11561.3|11562.2|11558.2|4029
1683057300000|2023-05-02 19:55:00|11565.3|11561.3|11566.8|11562.8|11566.8|11562.8|11563.7|11559.7|4767
1683057600000|2023-05-02 20:00:00|11565.3|11561.3|11562.2|11558.2|11566.8|11562.8|11562.2|11558.2|3799
1683057900000|2023-05-02 20:05:00|11563.7|11559.7|11563.7|11559.7|11565.3|11561.3|11562.2|11558.2|2019
1683058200000|2023-05-02 20:10:00|11562.2|11558.2|11562.2|11558.2|11563.7|11559.7|11562.2|11558.2|1879
1683058500000|2023-05-02 20:15:00|11561.4|11557.4|11562.2|11558.2|11562.2|11558.2|11561.4|11557.4|2144
1683058800000|2023-05-02 20:20:00|11560.6|11556.6|11560.6|11556.6|11562.2|11558.2|11560.6|11556.6|2879
1683059100000|2023-05-02 20:25:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11559|11555|2066
1683059400000|2023-05-02 20:30:00|11559|11555|11557.5|11553.5|11559|11555|11557.5|11553.5|1802
1683059700000|2023-05-02 20:35:00|11559|11555|11557.5|11553.5|11559|11555|11557.5|11553.5|1443
1683060000000|2023-05-02 20:40:00|11559|11555|11559|11555|11560.6|11556.6|11559|11555|959
1683060300000|2023-05-02 20:45:00|11557.5|11553.5|11560.6|11556.6|11562.2|11558.2|11557.5|11553.5|1171
1683060600000|2023-05-02 20:50:00|11562.2|11558.2|11562.2|11558.2|11563.7|11559.7|11562.2|11558.2|2166
1683060900000|2023-05-02 20:55:00|11563.7|11559.7|11565.3|11561.3|11566.8|11562.8|11562.2|11558.2|3087
1683064800000|2023-05-02 22:00:00|11563.7|11559.7|11566.8|11562.8|11568.4|11564.4|11562.2|11558.2|772
1683065100000|2023-05-02 22:05:00|||||||||31
1683065400000|2023-05-02 22:10:00|||||||||150
1683065700000|2023-05-02 22:15:00|||||||||308
1683066000000|2023-05-02 22:20:00|||||||||41
1683066300000|2023-05-02 22:25:00|||||||||182
1683066600000|2023-05-02 22:30:00|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|11563.7|11559.7|542
1683066900000|2023-05-02 22:35:00|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|152
1683067200000|2023-05-02 22:40:00|||||||||190
1683067500000|2023-05-02 22:45:00|||||||||7
1683067800000|2023-05-02 22:50:00|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|222
1683068100000|2023-05-02 22:55:00|||||||||62
1683068400000|2023-05-02 23:00:00|||||||||9
1683068700000|2023-05-02 23:05:00|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|43
1683069000000|2023-05-02 23:10:00|||||||||1
1683069300000|2023-05-02 23:15:00|||||||||112
1683069600000|2023-05-02 23:20:00|||||||||2
1683069900000|2023-05-02 23:25:00|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|120
1683070200000|2023-05-02 23:30:00|||||||||14
1683070500000|2023-05-02 23:35:00|11563.7|11559.7|11565.3|11561.3|11565.3|11561.3|11563.7|11559.7|293
1683070800000|2023-05-02 23:40:00|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|849
1683071100000|2023-05-02 23:45:00|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|65
1683071400000|2023-05-02 23:50:00|||||||||109
1683071700000|2023-05-02 23:55:00|||||||||42
1683072000000|2023-05-03 00:00:00|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|308
1683072300000|2023-05-03 00:05:00|||||||||26
1683072600000|2023-05-03 00:10:00|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|509
1683072900000|2023-05-03 00:15:00|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|97
1683073200000|2023-05-03 00:20:00|||||||||248
1683073500000|2023-05-03 00:25:00|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|534
1683073800000|2023-05-03 00:30:00|||||||||173
1683074100000|2023-05-03 00:35:00|||||||||23
1683074400000|2023-05-03 00:40:00|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|476
1683074700000|2023-05-03 00:45:00|11565.3|11561.3|11563.7|11559.7|11565.3|11561.3|11563.7|11559.7|643
1683075000000|2023-05-03 00:50:00|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|11563.7|11559.7|463
1683075300000|2023-05-03 00:55:00|11563.7|11559.7|11565.3|11561.3|11565.3|11561.3|11563.7|11559.7|383
1683075600000|2023-05-03 01:00:00|11563.7|11559.7|11563.7|11559.7|11565.3|11561.3|11563.7|11559.7|575
1683075900000|2023-05-03 01:05:00|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|459
1683076200000|2023-05-03 01:10:00|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|11559|11555|1598
1683076500000|2023-05-03 01:15:00|||||||||304
1683076800000|2023-05-03 01:20:00|||||||||142
1683077100000|2023-05-03 01:25:00|||||||||22
1683077400000|2023-05-03 01:30:00|11559|11555|11559|11555|11560.6|11556.6|11559|11555|759
1683077700000|2023-05-03 01:35:00|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|266
1683078000000|2023-05-03 01:40:00|11559|11555|11559|11555|11559|11555|11557.5|11553.5|643
1683078300000|2023-05-03 01:45:00|||||||||279
1683078600000|2023-05-03 01:50:00|||||||||35
1683078900000|2023-05-03 01:55:00|||||||||46
1683079200000|2023-05-03 02:00:00|||||||||55
1683079500000|2023-05-03 02:05:00|11557.5|11553.5|11559|11555|11559|11555|11557.5|11553.5|315
1683079800000|2023-05-03 02:10:00|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|25
1683080100000|2023-05-03 02:15:00|11559|11555|11559|11555|11559|11555|11559|11555|199
1683080400000|2023-05-03 02:20:00|11557.5|11553.5|11559|11555|11559|11555|11557.5|11553.5|137
1683080700000|2023-05-03 02:25:00|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|164
1683081000000|2023-05-03 02:30:00|||||||||79
1683081300000|2023-05-03 02:35:00|11558.3|11554.3|11560.6|11556.6|11560.6|11556.6|11558.3|11554.3|856
1683081600000|2023-05-03 02:40:00|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|751
1683081900000|2023-05-03 02:45:00|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|793
1683082200000|2023-05-03 02:50:00|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|157
1683082500000|2023-05-03 02:55:00|||||||||36
1683082800000|2023-05-03 03:00:00|||||||||190
1683083100000|2023-05-03 03:05:00|||||||||105
1683083400000|2023-05-03 03:10:00|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|20
1683083700000|2023-05-03 03:15:00|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|237
1683084000000|2023-05-03 03:20:00|||||||||66
1683084300000|2023-05-03 03:25:00|11563.7|11559.7|11562.2|11558.2|11563.7|11559.7|11562.2|11558.2|80
1683084600000|2023-05-03 03:30:00|||||||||150
1683084900000|2023-05-03 03:35:00|||||||||26
1683085200000|2023-05-03 03:40:00|||||||||51
1683085500000|2023-05-03 03:45:00|||||||||33
1683085800000|2023-05-03 03:50:00|||||||||30
1683086100000|2023-05-03 03:55:00|||||||||51
1683086400000|2023-05-03 04:00:00|||||||||117
1683086700000|2023-05-03 04:05:00|||||||||98
1683087000000|2023-05-03 04:10:00|||||||||45
1683087300000|2023-05-03 04:15:00|||||||||174
1683087600000|2023-05-03 04:20:00|||||||||22
1683087900000|2023-05-03 04:25:00|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|289
1683088200000|2023-05-03 04:30:00|||||||||53
1683088500000|2023-05-03 04:35:00|11559|11555|11559|11555|11560.6|11556.6|11559|11555|129
1683088800000|2023-05-03 04:40:00|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|11559|11555|200
1683089100000|2023-05-03 04:45:00|11559|11555|11559|11555|11560.6|11556.6|11559|11555|223
1683089400000|2023-05-03 04:50:00|11559.8|11555.8|11559|11555|11560.6|11556.6|11559|11555|279
1683089700000|2023-05-03 04:55:00|||||||||142
1683090000000|2023-05-03 05:00:00|||||||||117
1683090300000|2023-05-03 05:05:00|11557.5|11553.5|11559|11555|11559|11555|11557.5|11553.5|824
1683090600000|2023-05-03 05:10:00|11557.5|11553.5|11559|11555|11559|11555|11557.5|11553.5|493
1683090900000|2023-05-03 05:15:00|11557.5|11553.5|11559|11555|11559|11555|11557.5|11553.5|333
1683091200000|2023-05-03 05:20:00|||||||||12
1683091500000|2023-05-03 05:25:00|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|50
1683091800000|2023-05-03 05:30:00|||||||||215
1683092100000|2023-05-03 05:35:00|11562.2|11558.2|11562.2|11558.2|11563.7|11559.7|11562.2|11558.2|1076
1683092400000|2023-05-03 05:40:00|11560.6|11556.6|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|1255
1683092700000|2023-05-03 05:45:00|||||||||55
1683093000000|2023-05-03 05:50:00|||||||||72
1683093300000|2023-05-03 05:55:00|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|292
1683093600000|2023-05-03 06:00:00|11559|11555|11563.7|11559.7|11563.7|11559.7|11559|11555|974
1683093900000|2023-05-03 06:05:00|11565.3|11561.3|11560.6|11556.6|11565.3|11561.3|11560.6|11556.6|908
1683094200000|2023-05-03 06:10:00|11559|11555|11559|11555|11560.6|11556.6|11559|11555|1006
1683094500000|2023-05-03 06:15:00|11560.6|11556.6|11559|11555|11560.6|11556.6|11559|11555|404
1683094800000|2023-05-03 06:20:00|11557.5|11553.5|11559|11555|11559|11555|11557.5|11553.5|1116
1683095100000|2023-05-03 06:25:00|11560.6|11556.6|11559|11555|11560.6|11556.6|11559|11555|1336
1683095400000|2023-05-03 06:30:00|11560.6|11556.6|11559|11555|11560.6|11556.6|11557.5|11553.5|561
1683095700000|2023-05-03 06:35:00|11560.6|11556.6|11557.5|11553.5|11560.6|11556.6|11557.5|11553.5|575
1683096000000|2023-05-03 06:40:00|11559|11555|11562.2|11558.2|11562.2|11558.2|11559|11555|754
1683096300000|2023-05-03 06:45:00|11563.7|11559.7|11571.5|11567.5|11573.1|11569.1|11563.7|11559.7|2947
1683096600000|2023-05-03 06:50:00|11573.1|11569.1|11577.8|11573.8|11577.8|11573.8|11571.5|11567.5|4625
1683096900000|2023-05-03 06:55:00|11576.2|11572.2|11577.8|11573.8|11582.5|11578.5|11576.2|11572.2|4664
1683097200000|2023-05-03 07:00:00|11579.3|11575.3|11574.7|11570.7|11580.9|11576.9|11573.1|11569.1|3031
1683097500000|2023-05-03 07:05:00|11576.2|11572.2|11580.9|11576.9|11580.9|11576.9|11574.7|11570.7|1125
1683097800000|2023-05-03 07:10:00|11579.3|11575.3|11580.9|11576.9|11582.5|11578.5|11577.8|11573.8|1808
1683098100000|2023-05-03 07:15:00|11579.3|11575.3|11577.8|11573.8|11580.9|11576.9|11577.8|11573.8|1592
1683098400000|2023-05-03 07:20:00|11576.2|11572.2|11574.7|11570.7|11577.8|11573.8|11574.7|11570.7|1530
1683098700000|2023-05-03 07:25:00|11573.1|11569.1|11574.7|11570.7|11576.2|11572.2|11573.1|11569.1|851
1683099000000|2023-05-03 07:30:00|11573.1|11569.1|11571.5|11567.5|11573.1|11569.1|11570|11566|3102
1683099300000|2023-05-03 07:35:00|11573.1|11569.1|11580.9|11576.9|11580.9|11576.9|11571.5|11567.5|2566
1683099600000|2023-05-03 07:40:00|11579.3|11575.3|11580.9|11576.9|11582.5|11578.5|11577.8|11573.8|3320
1683099900000|2023-05-03 07:45:00|11579.3|11575.3|11576.2|11572.2|11580.9|11576.9|11574.7|11570.7|1182
1683100200000|2023-05-03 07:50:00|11577.8|11573.8|11576.2|11572.2|11577.8|11573.8|11576.2|11572.2|163
1683100500000|2023-05-03 07:55:00|11577.8|11573.8|11580.9|11576.9|11580.9|11576.9|11576.2|11572.2|1200
1683100800000|2023-05-03 08:00:00|11582.5|11578.5|11584|11580|11584|11580|11579.3|11575.3|7182
1683101100000|2023-05-03 08:05:00|11585.6|11581.6|11588.7|11584.7|11590.3|11586.3|11585.6|11581.6|3210
1683101400000|2023-05-03 08:10:00|11590.3|11586.3|11591.8|11587.8|11591.8|11587.8|11585.6|11581.6|3706
1683101700000|2023-05-03 08:15:00|11590.3|11586.3|11591.8|11587.8|11593.4|11589.4|11590.3|11586.3|5385
1683102000000|2023-05-03 08:20:00|11590.3|11586.3|11593.4|11589.4|11593.4|11589.4|11590.3|11586.3|1396
1683102300000|2023-05-03 08:25:00|11591.8|11587.8|11595|11591|11596.5|11592.5|11591.8|11587.8|2387
1683102600000|2023-05-03 08:30:00|11593.4|11589.4|11591.8|11587.8|11593.4|11589.4|11588.7|11584.7|3587
1683102900000|2023-05-03 08:35:00|11590.3|11586.3|11590.3|11586.3|11591.8|11587.8|11590.3|11586.3|2211
1683103200000|2023-05-03 08:40:00|11591.8|11587.8|11591.8|11587.8|11593.4|11589.4|11590.3|11586.3|1470
1683103500000|2023-05-03 08:45:00|11593.4|11589.4|11591.8|11587.8|11593.4|11589.4|11590.3|11586.3|1233
1683103800000|2023-05-03 08:50:00|11593.4|11589.4|11591.8|11587.8|11593.4|11589.4|11591.8|11587.8|1446
1683104100000|2023-05-03 08:55:00|11593.4|11589.4|11588.7|11584.7|11593.4|11589.4|11587.2|11583.2|1345
1683104400000|2023-05-03 09:00:00|11587.2|11583.2|11588.7|11584.7|11590.3|11586.3|11585.6|11581.6|1725
1683104700000|2023-05-03 09:05:00|11590.3|11586.3|11588.7|11584.7|11591.8|11587.8|11588.7|11584.7|1643
1683105000000|2023-05-03 09:10:00|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|11585.6|11581.6|825
1683105300000|2023-05-03 09:15:00|11588.7|11584.7|11588.7|11584.7|11590.3|11586.3|11587.2|11583.2|817
1683105600000|2023-05-03 09:20:00|11587.2|11583.2|11584|11580|11588.7|11584.7|11584|11580|1349
1683105900000|2023-05-03 09:25:00|11585.6|11581.6|11588.7|11584.7|11588.7|11584.7|11585.6|11581.6|3141
1683106200000|2023-05-03 09:30:00|||||||||643
1683106500000|2023-05-03 09:35:00|11587.2|11583.2|11587.2|11583.2|11588.7|11584.7|11587.2|11583.2|472
1683106800000|2023-05-03 09:40:00|11588.7|11584.7|11587.2|11583.2|11588.7|11584.7|11585.6|11581.6|888
1683107100000|2023-05-03 09:45:00|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|11587.2|11583.2|730
1683107400000|2023-05-03 09:50:00|11590.3|11586.3|11588.7|11584.7|11590.3|11586.3|11588.7|11584.7|2178
1683107700000|2023-05-03 09:55:00|11590.3|11586.3|11590.3|11586.3|11591.8|11587.8|11590.3|11586.3|2629
1683108000000|2023-05-03 10:00:00|11591.8|11587.8|11591.8|11587.8|11591.8|11587.8|11590.3|11586.3|534
1683108300000|2023-05-03 10:05:00|11591.1|11587.1|11590.3|11586.3|11591.8|11587.8|11588.7|11584.7|903
1683108600000|2023-05-03 10:10:00|11588.7|11584.7|11585.6|11581.6|11588.7|11584.7|11584|11580|2031
1683108900000|2023-05-03 10:15:00|11584|11580|11580.9|11576.9|11585.6|11581.6|11580.9|11576.9|7073
1683109200000|2023-05-03 10:20:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|1145
1683109500000|2023-05-03 10:25:00|11584|11580|11582.5|11578.5|11584|11580|11582.5|11578.5|804
1683109800000|2023-05-03 10:30:00|11580.9|11576.9|11580.9|11576.9|11582.5|11578.5|11579.3|11575.3|1617
1683110100000|2023-05-03 10:35:00|11582.5|11578.5|11582.5|11578.5|11584|11580|11580.9|11576.9|2604
1683110400000|2023-05-03 10:40:00|11584|11580|11584|11580|11585.6|11581.6|11582.5|11578.5|1444
1683110700000|2023-05-03 10:45:00|11582.5|11578.5|11587.2|11583.2|11587.2|11583.2|11582.5|11578.5|897
1683111000000|2023-05-03 10:50:00|11586.4|11582.4|11582.5|11578.5|11587.2|11583.2|11582.5|11578.5|522
1683111300000|2023-05-03 10:55:00|11584|11580|11584|11580|11584|11580|11582.5|11578.5|2489
1683111600000|2023-05-03 11:00:00|11582.5|11578.5|11579.3|11575.3|11582.5|11578.5|11579.3|11575.3|1815
1683111900000|2023-05-03 11:05:00|11580.9|11576.9|11582.5|11578.5|11584|11580|11579.3|11575.3|2206
1683112200000|2023-05-03 11:10:00|11584|11580|11584|11580|11584|11580|11582.5|11578.5|464
1683112500000|2023-05-03 11:15:00|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|363
1683112800000|2023-05-03 11:20:00|11584|11580|11582.5|11578.5|11584|11580|11582.5|11578.5|872
1683113100000|2023-05-03 11:25:00|11580.9|11576.9|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|722
1683113400000|2023-05-03 11:30:00|11579.3|11575.3|11579.3|11575.3|11580.9|11576.9|11577.8|11573.8|1866
1683113700000|2023-05-03 11:35:00|11577.8|11573.8|11576.2|11572.2|11579.3|11575.3|11576.2|11572.2|2936
1683114000000|2023-05-03 11:40:00|11577|11573|11579.3|11575.3|11579.3|11575.3|11576.2|11572.2|1148
1683114300000|2023-05-03 11:45:00|11580.9|11576.9|11584|11580|11584|11580|11580.9|11576.9|1977
1683114600000|2023-05-03 11:50:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|2435
1683114900000|2023-05-03 11:55:00|11580.9|11576.9|11585.6|11581.6|11585.6|11581.6|11580.9|11576.9|846
1683115200000|2023-05-03 12:00:00|11587.2|11583.2|11585.6|11581.6|11587.2|11583.2|11584|11580|3370
1683115500000|2023-05-03 12:05:00|11584|11580|11584|11580|11585.6|11581.6|11584|11580|1305
1683115800000|2023-05-03 12:10:00|11582.5|11578.5|11588.7|11584.7|11590.3|11586.3|11582.5|11578.5|4215
1683116100000|2023-05-03 12:15:00|11587.9|11583.9|11574.7|11570.7|11588.7|11584.7|11568.4|11564.4|14913
1683116400000|2023-05-03 12:20:00|11573.1|11569.1|11574.7|11570.7|11576.2|11572.2|11570|11566|6592
1683116700000|2023-05-03 12:25:00|11576.2|11572.2|11577.8|11573.8|11579.3|11575.3|11576.2|11572.2|5075
1683117000000|2023-05-03 12:30:00|11579.3|11575.3|11588.7|11584.7|11595|11591|11579.3|11575.3|12672
1683117300000|2023-05-03 12:35:00|11587.2|11583.2|11584|11580|11588.7|11584.7|11580.9|11576.9|3532
1683117600000|2023-05-03 12:40:00|11584.8|11580.8|11584|11580|11585.6|11581.6|11582.5|11578.5|3287
1683117900000|2023-05-03 12:45:00|11582.5|11578.5|11588.7|11584.7|11590.3|11586.3|11582.5|11578.5|4735
1683118200000|2023-05-03 12:50:00|11587.2|11583.2|11582.5|11578.5|11587.2|11583.2|11582.5|11578.5|4030
1683118500000|2023-05-03 12:55:00|11584|11580|11588.7|11584.7|11590.3|11586.3|11582.5|11578.5|3519
1683118800000|2023-05-03 13:00:00|11587.2|11583.2|11588.7|11584.7|11591.8|11587.8|11587.2|11583.2|4487
1683119100000|2023-05-03 13:05:00|11587.2|11583.2|11585.6|11581.6|11587.2|11583.2|11582.5|11578.5|2524
1683119400000|2023-05-03 13:10:00|11584|11580|11588.7|11584.7|11590.3|11586.3|11584|11580|2049
1683119700000|2023-05-03 13:15:00|11587.2|11583.2|11587.2|11583.2|11590.3|11586.3|11585.6|11581.6|3217
1683120000000|2023-05-03 13:20:00|11588.7|11584.7|11590.3|11586.3|11591.8|11587.8|11585.6|11581.6|2930
1683120300000|2023-05-03 13:25:00|11588.7|11584.7|11593.4|11589.4|11593.4|11589.4|11588.7|11584.7|7565
1683120600000|2023-05-03 13:30:00|11591.8|11587.8|11595|11591|11598.1|11594.1|11591.8|11587.8|5406
1683120900000|2023-05-03 13:35:00|11596.5|11592.5|11596.5|11592.5|11599.7|11595.7|11595|11591|7187
1683121200000|2023-05-03 13:40:00|11595|11591|11593.4|11589.4|11595|11591|11591.8|11587.8|5127
1683121500000|2023-05-03 13:45:00|11595|11591|11591.8|11587.8|11598.1|11594.1|11591.8|11587.8|5569
1683121800000|2023-05-03 13:50:00|11590.3|11586.3|11590.3|11586.3|11591.8|11587.8|11587.2|11583.2|4202
1683122100000|2023-05-03 13:55:00|11591.8|11587.8|11590.3|11586.3|11595|11591|11588.7|11584.7|5300
1683122400000|2023-05-03 14:00:00|11588.7|11584.7|11604.3|11600.3|11607.5|11603.5|11588.7|11584.7|12820
1683122700000|2023-05-03 14:05:00|11602.8|11598.8|11593.4|11589.4|11604.3|11600.3|11591.8|11587.8|9128
1683123000000|2023-05-03 14:10:00|11595|11591|11596.5|11592.5|11598.1|11594.1|11591.8|11587.8|4151
1683123300000|2023-05-03 14:15:00|11598.1|11594.1|11590.3|11586.3|11598.1|11594.1|11590.3|11586.3|3682
1683123600000|2023-05-03 14:20:00|11591.8|11587.8|11587.2|11583.2|11591.8|11587.8|11585.6|11581.6|3622
1683123900000|2023-05-03 14:25:00|11588.7|11584.7|11593.4|11589.4|11593.4|11589.4|11587.2|11583.2|2746
1683124200000|2023-05-03 14:30:00|11595|11591|11596.5|11592.5|11598.1|11594.1|11593.4|11589.4|3360
1683124500000|2023-05-03 14:35:00|11598.1|11594.1|11602.8|11598.8|11604.3|11600.3|11595|11591|3419
1683124800000|2023-05-03 14:40:00|11601.2|11597.2|11605.9|11601.9|11607.5|11603.5|11601.2|11597.2|4099
1683125100000|2023-05-03 14:45:00|11607.5|11603.5|11607.5|11603.5|11610.6|11606.6|11605.9|11601.9|4832
1683125400000|2023-05-03 14:50:00|11605.9|11601.9|11609|11605|11610.6|11606.6|11602.8|11598.8|4705
1683125700000|2023-05-03 14:55:00|11607.5|11603.5|11602.8|11598.8|11609|11605|11602.8|11598.8|3045
1683126000000|2023-05-03 15:00:00|11604.3|11600.3|11604.3|11600.3|11607.5|11603.5|11601.2|11597.2|6209
1683126300000|2023-05-03 15:05:00|11602.8|11598.8|11605.9|11601.9|11607.5|11603.5|11602.8|11598.8|3089
1683126600000|2023-05-03 15:10:00|11604.3|11600.3|11604.3|11600.3|11605.9|11601.9|11602.8|11598.8|5907
1683126900000|2023-05-03 15:15:00|11605.9|11601.9|11607.5|11603.5|11607.5|11603.5|11604.3|11600.3|2870
1683127200000|2023-05-03 15:20:00|11605.9|11601.9|11605.9|11601.9|11607.5|11603.5|11605.9|11601.9|1706
1683127500000|2023-05-03 15:25:00|11607.5|11603.5|11605.9|11601.9|11609|11605|11605.9|11601.9|1285
1683127800000|2023-05-03 15:30:00|11607.5|11603.5|11602.8|11598.8|11607.5|11603.5|11601.2|11597.2|5898
1683128100000|2023-05-03 15:35:00|11601.2|11597.2|11601.2|11597.2|11604.3|11600.3|11601.2|11597.2|3132
1683128400000|2023-05-03 15:40:00|11602.8|11598.8|11602.8|11598.8|11604.3|11600.3|11601.2|11597.2|2305
1683128700000|2023-05-03 15:45:00|11601.2|11597.2|11598.1|11594.1|11601.2|11597.2|11596.5|11592.5|2289
1683129000000|2023-05-03 15:50:00|11599.7|11595.7|11602.8|11598.8|11602.8|11598.8|11599.7|11595.7|3711
1683129300000|2023-05-03 15:55:00|11602|11598|11601.2|11597.2|11602.8|11598.8|11599.7|11595.7|1607
1683129600000|2023-05-03 16:00:00|11599.7|11595.7|11599.7|11595.7|11601.2|11597.2|11598.1|11594.1|1754
1683129900000|2023-05-03 16:05:00|11598.1|11594.1|11601.2|11597.2|11602.8|11598.8|11598.1|11594.1|4075
1683130200000|2023-05-03 16:10:00|11602.8|11598.8|11604.3|11600.3|11604.3|11600.3|11602.8|11598.8|2980
1683130500000|2023-05-03 16:15:00|11602.8|11598.8|11604.3|11600.3|11604.3|11600.3|11602.8|11598.8|1481
1683130800000|2023-05-03 16:20:00|11605.9|11601.9|11605.9|11601.9|11607.5|11603.5|11604.3|11600.3|2588
1683131100000|2023-05-03 16:25:00|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|11605.9|11601.9|1297
1683131400000|2023-05-03 16:30:00|11609|11605|11610.6|11606.6|11610.6|11606.6|11609|11605|1519
1683131700000|2023-05-03 16:35:00|11609|11605|11605.9|11601.9|11609|11605|11605.9|11601.9|1006
1683132000000|2023-05-03 16:40:00|11604.3|11600.3|11605.9|11601.9|11605.9|11601.9|11604.3|11600.3|1669
1683132300000|2023-05-03 16:45:00|11604.3|11600.3|11602.8|11598.8|11607.5|11603.5|11602.8|11598.8|1169
1683132600000|2023-05-03 16:50:00|11601.2|11597.2|11602.8|11598.8|11604.3|11600.3|11601.2|11597.2|3076
1683132900000|2023-05-03 16:55:00|11604.3|11600.3|11599.7|11595.7|11604.3|11600.3|11599.7|11595.7|1865
1683133200000|2023-05-03 17:00:00|11601.2|11597.2|11601.2|11597.2|11601.2|11597.2|11599.7|11595.7|325
1683133500000|2023-05-03 17:05:00|11602.8|11598.8|11602.8|11598.8|11604.3|11600.3|11601.2|11597.2|3475
1683133800000|2023-05-03 17:10:00|11601.2|11597.2|11601.2|11597.2|11602.8|11598.8|11601.2|11597.2|1937
1683134100000|2023-05-03 17:15:00|11602.8|11598.8|11601.2|11597.2|11602.8|11598.8|11601.2|11597.2|1033
1683134400000|2023-05-03 17:20:00|11599.7|11595.7|11599.7|11595.7|11601.2|11597.2|11598.1|11594.1|6575
1683134700000|2023-05-03 17:25:00|11598.1|11594.1|11599.7|11595.7|11599.7|11595.7|11598.1|11594.1|1631
1683135000000|2023-05-03 17:30:00|11598.1|11594.1|11601.2|11597.2|11602.8|11598.8|11598.1|11594.1|2943
1683135300000|2023-05-03 17:35:00|11602.8|11598.8|11604.3|11600.3|11605.9|11601.9|11602.8|11598.8|1511
1683135600000|2023-05-03 17:40:00|11605.9|11601.9|11605.9|11601.9|11605.9|11601.9|11604.3|11600.3|1431
1683135900000|2023-05-03 17:45:00|11607.5|11603.5|11609|11605|11610.6|11606.6|11605.9|11601.9|1738
1683136200000|2023-05-03 17:50:00|11607.5|11603.5|11602.8|11598.8|11607.5|11603.5|11601.2|11597.2|4533
1683136500000|2023-05-03 17:55:00|11604.3|11600.3|11605.1|11601.1|11607.5|11603.5|11599.7|11595.7|3305
1683136800000|2023-05-03 18:00:00|11605.9|11601.9|11607.5|11603.5|11627.8|11623.8|11599.7|11595.7|11158
1683137100000|2023-05-03 18:05:00|11605.9|11601.9|11596.5|11592.5|11613.7|11609.7|11596.5|11592.5|6628
1683137400000|2023-05-03 18:10:00|11595|11591|11601.2|11597.2|11602.8|11598.8|11593.4|11589.4|7513
1683137700000|2023-05-03 18:15:00|11599.7|11595.7|11598.1|11594.1|11601.2|11597.2|11593.4|11589.4|4221
1683138000000|2023-05-03 18:20:00|11596.5|11592.5|11593.4|11589.4|11596.5|11592.5|11591.8|11587.8|4203
1683138300000|2023-05-03 18:25:00|11591.8|11587.8|11595|11591|11595|11591|11588.7|11584.7|3770
1683138600000|2023-05-03 18:30:00|11594.2|11590.2|11587.2|11583.2|11595|11591|11585.6|11581.6|8010
1683138900000|2023-05-03 18:35:00|11588.7|11584.7|11588.7|11584.7|11596.5|11592.5|11585.6|11581.6|9348
1683139200000|2023-05-03 18:40:00|11587.2|11583.2|11596.5|11592.5|11598.1|11594.1|11587.2|11583.2|5170
1683139500000|2023-05-03 18:45:00|11595|11591|11593.4|11589.4|11596.5|11592.5|11590.3|11586.3|4113
1683139800000|2023-05-03 18:50:00|11591.8|11587.8|11587.2|11583.2|11593.4|11589.4|11585.6|11581.6|7323
1683140100000|2023-05-03 18:55:00|11585.6|11581.6|11593.4|11589.4|11593.4|11589.4|11585.6|11581.6|6873
1683140400000|2023-05-03 19:00:00|11591.8|11587.8|11587.2|11583.2|11593.4|11589.4|11587.2|11583.2|6932
1683140700000|2023-05-03 19:05:00|11585.6|11581.6|11580.9|11576.9|11590.3|11586.3|11579.3|11575.3|9728
1683141000000|2023-05-03 19:10:00|11579.3|11575.3|11587.2|11583.2|11588.7|11584.7|11579.3|11575.3|7237
1683141300000|2023-05-03 19:15:00|11588.7|11584.7|11601.2|11597.2|11607.5|11603.5|11587.2|11583.2|11996
1683141600000|2023-05-03 19:20:00|11599.7|11595.7|11607.5|11603.5|11613.7|11609.7|11599.7|11595.7|6227
1683141900000|2023-05-03 19:25:00|11605.9|11601.9|11616.8|11612.8|11616.8|11612.8|11604.3|11600.3|5249
1683142200000|2023-05-03 19:30:00|11615.3|11611.3|11610.6|11606.6|11616.8|11612.8|11610.6|11606.6|4333
1683142500000|2023-05-03 19:35:00|11609|11605|11616.8|11612.8|11618.4|11614.4|11604.3|11600.3|4500
1683142800000|2023-05-03 19:40:00|11618.4|11614.4|11623.1|11619.1|11623.1|11619.1|11616.8|11612.8|4825
1683143100000|2023-05-03 19:45:00|11624.7|11620.7|11627.8|11623.8|11630.9|11626.9|11623.1|11619.1|7450
1683143400000|2023-05-03 19:50:00|11626.2|11622.2|11630.9|11626.9|11634|11630|11626.2|11622.2|7629
1683143700000|2023-05-03 19:55:00|11632.5|11628.5|11635.6|11631.6|11638.7|11634.7|11629.3|11625.3|11593
1683144000000|2023-05-03 20:00:00|11634|11630|11638.7|11634.7|11638.7|11634.7|11630.9|11626.9|4582
1683144300000|2023-05-03 20:05:00|11637.2|11633.2|11626.2|11622.2|11638.7|11634.7|11626.2|11622.2|7856
1683144600000|2023-05-03 20:10:00|11624.7|11620.7|11624.7|11620.7|11627.8|11623.8|11623.1|11619.1|4048
1683144900000|2023-05-03 20:15:00|11623.1|11619.1|11626.2|11622.2|11627.8|11623.8|11623.1|11619.1|1596
1683145200000|2023-05-03 20:20:00|11624.7|11620.7|11623.1|11619.1|11624.7|11620.7|11621.5|11617.5|2580
1683145500000|2023-05-03 20:25:00|11621.5|11617.5|11623.1|11619.1|11624.7|11620.7|11621.5|11617.5|1111
1683145800000|2023-05-03 20:30:00|11621.5|11617.5|11620|11616|11623.1|11619.1|11620|11616|1358
1683146100000|2023-05-03 20:35:00|11621.5|11617.5|11618.4|11614.4|11624.7|11620.7|11618.4|11614.4|2681
1683146400000|2023-05-03 20:40:00|11619.2|11615.2|11626.2|11622.2|11626.2|11622.2|11618.4|11614.4|2347
1683146700000|2023-05-03 20:45:00|11627.8|11623.8|11640.3|11636.3|11643.4|11639.4|11627.8|11623.8|6392
1683147000000|2023-05-03 20:50:00|11638.7|11634.7|11643.4|11639.4|11643.4|11639.4|11638.7|11634.7|3332
1683147300000|2023-05-03 20:55:00|11645|11641|11649.7|11645.7|11651.2|11647.2|11643.4|11639.4|7127
1683151200000|2023-05-03 22:00:00|11666.8|11662.8|11671.5|11667.5|11681.7|11677.7|11666.8|11662.8|3577
1683151500000|2023-05-03 22:05:00|11670|11666|11670|11666|11679.3|11675.3|11670|11666|2239
1683151800000|2023-05-03 22:10:00|11670.8|11666.8|11668.4|11664.4|11670.8|11666.8|11663.7|11659.7|1501
1683152100000|2023-05-03 22:15:00|11669.2|11665.2|11668.4|11664.4|11670|11666|11668.4|11664.4|1330
1683152400000|2023-05-03 22:20:00|11670|11666|11660.6|11656.6|11670|11666|11660.6|11656.6|1619
1683152700000|2023-05-03 22:25:00|11662.2|11658.2|11665.3|11661.3|11666.8|11662.8|11662.2|11658.2|1047
1683153000000|2023-05-03 22:30:00|11666.1|11662.1|11665.3|11661.3|11670|11666|11665.3|11661.3|1094
1683153300000|2023-05-03 22:35:00|11663.7|11659.7|11662.2|11658.2|11663.7|11659.7|11659|11655|1227
1683153600000|2023-05-03 22:40:00|11663.7|11659.7|11663.7|11659.7|11666.8|11662.8|11662.2|11658.2|615
1683153900000|2023-05-03 22:45:00|11664.5|11660.5|11663.7|11659.7|11670|11666|11663.7|11659.7|1288
1683154200000|2023-05-03 22:50:00|11665.3|11661.3|11660.6|11656.6|11666.8|11662.8|11660.6|11656.6|422
1683154500000|2023-05-03 22:55:00|11659|11655|11660.6|11656.6|11660.6|11656.6|11659|11655|521
1683154800000|2023-05-03 23:00:00|||||||||562
1683155100000|2023-05-03 23:05:00|11662.2|11658.2|11662.2|11658.2|11662.2|11658.2|11660.6|11656.6|951
1683155400000|2023-05-03 23:10:00|11660.6|11656.6|11665.3|11661.3|11665.3|11661.3|11657.5|11653.5|2563
1683155700000|2023-05-03 23:15:00|11663.7|11659.7|11665.3|11661.3|11665.3|11661.3|11662.2|11658.2|531
1683156000000|2023-05-03 23:20:00|11666.8|11662.8|11665.3|11661.3|11666.8|11662.8|11663.7|11659.7|966
1683156300000|2023-05-03 23:25:00|11666.8|11662.8|11665.3|11661.3|11666.8|11662.8|11663.7|11659.7|359
1683156600000|2023-05-03 23:30:00|11666.8|11662.8|11666.8|11662.8|11668.4|11664.4|11665.3|11661.3|771
1683156900000|2023-05-03 23:35:00|11666.1|11662.1|11662.2|11658.2|11666.8|11662.8|11660.6|11656.6|1321
1683157200000|2023-05-03 23:40:00|11660.6|11656.6|11662.2|11658.2|11662.2|11658.2|11660.6|11656.6|2069
1683157500000|2023-05-03 23:45:00|11660.6|11656.6|11659|11655|11660.6|11656.6|11659|11655|835
1683157800000|2023-05-03 23:50:00|11659.8|11655.8|11657.5|11653.5|11660.6|11656.6|11657.5|11653.5|311
1683158100000|2023-05-03 23:55:00|11655.9|11651.9|11654.3|11650.3|11657.5|11653.5|11654.3|11650.3|524
1683158400000|2023-05-04 00:00:00|11655.9|11651.9|11657.5|11653.5|11657.5|11653.5|11655.9|11651.9|1123
1683158700000|2023-05-04 00:05:00|11655.9|11651.9|11657.5|11653.5|11657.5|11653.5|11655.9|11651.9|235
1683159000000|2023-05-04 00:10:00|11659|11655|11657.5|11653.5|11659|11655|11655.9|11651.9|529
1683159300000|2023-05-04 00:15:00|11655.9|11651.9|11652.8|11648.8|11657.5|11653.5|11652.8|11648.8|581
1683159600000|2023-05-04 00:20:00|11651.2|11647.2|11654.3|11650.3|11655.9|11651.9|11651.2|11647.2|2000
1683159900000|2023-05-04 00:25:00|11652.8|11648.8|11654.3|11650.3|11654.3|11650.3|11652.8|11648.8|389
1683160200000|2023-05-04 00:30:00|11655.9|11651.9|11655.9|11651.9|11655.9|11651.9|11654.3|11650.3|239
1683160500000|2023-05-04 00:35:00|11657.5|11653.5|11659|11655|11659|11655|11657.5|11653.5|174
1683160800000|2023-05-04 00:40:00|11657.5|11653.5|11655.9|11651.9|11659|11655|11655.9|11651.9|399
1683161100000|2023-05-04 00:45:00|11654.3|11650.3|11654.3|11650.3|11655.9|11651.9|11652.8|11648.8|1393
1683161400000|2023-05-04 00:50:00|11653.6|11649.6|11654.3|11650.3|11654.3|11650.3|11652.8|11648.8|413
1683161700000|2023-05-04 00:55:00|11652.8|11648.8|11652.8|11648.8|11654.3|11650.3|11652.8|11648.8|667
1683162000000|2023-05-04 01:00:00|11651.2|11647.2|11651.2|11647.2|11651.2|11647.2|11651.2|11647.2|576
1683162300000|2023-05-04 01:05:00|11649.7|11645.7|11649.7|11645.7|11649.7|11645.7|11649.7|11645.7|550
1683162600000|2023-05-04 01:10:00|11648.1|11644.1|11646.5|11642.5|11648.1|11644.1|11645|11641|2628
1683162900000|2023-05-04 01:15:00|11645|11641|11646.5|11642.5|11648.1|11644.1|11645|11641|1246
1683163200000|2023-05-04 01:20:00|11645|11641|11645|11641|11646.5|11642.5|11645|11641|1905
1683163500000|2023-05-04 01:25:00|11645.8|11641.8|11643.4|11639.4|11646.5|11642.5|11641.8|11637.8|2223
1683163800000|2023-05-04 01:30:00|11641.8|11637.8|11643.4|11639.4|11645|11641|11641.8|11637.8|1049
1683164100000|2023-05-04 01:35:00|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|642
1683164400000|2023-05-04 01:40:00|11640.3|11636.3|11643.4|11639.4|11643.4|11639.4|11640.3|11636.3|1055
1683164700000|2023-05-04 01:45:00|11641.8|11637.8|11641.8|11637.8|11643.4|11639.4|11641.8|11637.8|516
1683165000000|2023-05-04 01:50:00|11643.4|11639.4|11641.8|11637.8|11643.4|11639.4|11641.8|11637.8|339
1683165300000|2023-05-04 01:55:00|11640.3|11636.3|11640.3|11636.3|11640.3|11636.3|11640.3|11636.3|159
1683165600000|2023-05-04 02:00:00|11638.7|11634.7|11635.6|11631.6|11638.7|11634.7|11635.6|11631.6|2958
1683165900000|2023-05-04 02:05:00|11637.2|11633.2|11638.7|11634.7|11638.7|11634.7|11637.2|11633.2|984
1683166200000|2023-05-04 02:10:00|11637.2|11633.2|11637.2|11633.2|11637.2|11633.2|11637.2|11633.2|72
1683166500000|2023-05-04 02:15:00|11638.7|11634.7|11637.2|11633.2|11638.7|11634.7|11637.2|11633.2|664
1683166800000|2023-05-04 02:20:00|11638.7|11634.7|11640.3|11636.3|11640.3|11636.3|11637.2|11633.2|385
1683167100000|2023-05-04 02:25:00|11638.7|11634.7|11638.7|11634.7|11640.3|11636.3|11638.7|11634.7|2248
1683167400000|2023-05-04 02:30:00|11639.5|11635.5|11640.3|11636.3|11640.3|11636.3|11638.7|11634.7|1150
1683167700000|2023-05-04 02:35:00|11638.7|11634.7|11637.2|11633.2|11638.7|11634.7|11637.2|11633.2|523
1683168000000|2023-05-04 02:40:00|11638.7|11634.7|11640.3|11636.3|11640.3|11636.3|11638.7|11634.7|281
1683168300000|2023-05-04 02:45:00|||||||||240
1683168600000|2023-05-04 02:50:00|11638.7|11634.7|11638.7|11634.7|11638.7|11634.7|11638.7|11634.7|89
1683168900000|2023-05-04 02:55:00|11640.3|11636.3|11638.7|11634.7|11640.3|11636.3|11638.7|11634.7|280
1683169200000|2023-05-04 03:00:00|11640.3|11636.3|11640.3|11636.3|11640.3|11636.3|11640.3|11636.3|27
1683169500000|2023-05-04 03:05:00|11638.7|11634.7|11638.7|11634.7|11640.3|11636.3|11638.7|11634.7|317
1683169800000|2023-05-04 03:10:00|||||||||171
1683170100000|2023-05-04 03:15:00|11637.2|11633.2|11638.7|11634.7|11638.7|11634.7|11637.2|11633.2|144
1683170400000|2023-05-04 03:20:00|||||||||124
1683170700000|2023-05-04 03:25:00|11637.2|11633.2|11638.7|11634.7|11638.7|11634.7|11637.2|11633.2|141
1683171000000|2023-05-04 03:30:00|11637.2|11633.2|11637.2|11633.2|11638.7|11634.7|11637.2|11633.2|180
1683171300000|2023-05-04 03:35:00|||||||||50
1683171600000|2023-05-04 03:40:00|||||||||40
1683171900000|2023-05-04 03:45:00|11638.7|11634.7|11640.3|11636.3|11640.3|11636.3|11638.7|11634.7|649
1683172200000|2023-05-04 03:50:00|11638.7|11634.7|11638.7|11634.7|11638.7|11634.7|11638.7|11634.7|67
1683172500000|2023-05-04 03:55:00|||||||||38
1683172800000|2023-05-04 04:00:00|11640.3|11636.3|11641.8|11637.8|11641.8|11637.8|11640.3|11636.3|448
1683173100000|2023-05-04 04:05:00|11643.4|11639.4|11643.4|11639.4|11643.4|11639.4|11643.4|11639.4|258
1683173400000|2023-05-04 04:10:00|||||||||68
1683173700000|2023-05-04 04:15:00|11642.6|11638.6|11640.3|11636.3|11642.6|11638.6|11640.3|11636.3|638
1683174000000|2023-05-04 04:20:00|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|11641.8|11637.8|565
1683174300000|2023-05-04 04:25:00|11642.6|11638.6|11645|11641|11646.5|11642.5|11641.8|11637.8|2014
1683174600000|2023-05-04 04:30:00|11643.4|11639.4|11640.3|11636.3|11643.4|11639.4|11638.7|11634.7|1595
1683174900000|2023-05-04 04:35:00|11638.7|11634.7|11640.3|11636.3|11640.3|11636.3|11638.7|11634.7|1014
1683175200000|2023-05-04 04:40:00|11639.5|11635.5|11640.3|11636.3|11640.3|11636.3|11638.7|11634.7|213
1683175500000|2023-05-04 04:45:00|||||||||117
1683175800000|2023-05-04 04:50:00|11638.7|11634.7|11640.3|11636.3|11640.3|11636.3|11638.7|11634.7|659
1683176100000|2023-05-04 04:55:00|11638.7|11634.7|11637.2|11633.2|11638.7|11634.7|11637.2|11633.2|490
1683176400000|2023-05-04 05:00:00|11635.6|11631.6|11637.2|11633.2|11638.7|11634.7|11635.6|11631.6|800
1683176700000|2023-05-04 05:05:00|11635.6|11631.6|11637.2|11633.2|11637.2|11633.2|11635.6|11631.6|321
1683177000000|2023-05-04 05:10:00|11635.6|11631.6|11635.6|11631.6|11635.6|11631.6|11635.6|11631.6|92
1683177300000|2023-05-04 05:15:00|11637.2|11633.2|11637.2|11633.2|11637.2|11633.2|11637.2|11633.2|46
1683177600000|2023-05-04 05:20:00|11638.7|11634.7|11638.7|11634.7|11638.7|11634.7|11637.2|11633.2|269
1683177900000|2023-05-04 05:25:00|11637.2|11633.2|11638.7|11634.7|11638.7|11634.7|11637.2|11633.2|259
1683178200000|2023-05-04 05:30:00|11640.3|11636.3|11640.3|11636.3|11640.3|11636.3|11638.7|11634.7|81
1683178500000|2023-05-04 05:35:00|11638.7|11634.7|11637.2|11633.2|11638.7|11634.7|11637.2|11633.2|96
1683178800000|2023-05-04 05:40:00|11635.6|11631.6|11635.6|11631.6|11637.2|11633.2|11635.6|11631.6|1310
1683179100000|2023-05-04 05:45:00|11637.2|11633.2|11638.7|11634.7|11638.7|11634.7|11637.2|11633.2|314
1683179400000|2023-05-04 05:50:00|11637.9|11633.9|11638.7|11634.7|11638.7|11634.7|11637.2|11633.2|580
1683179700000|2023-05-04 05:55:00|11637.2|11633.2|11637.2|11633.2|11638.7|11634.7|11635.6|11631.6|1123
1683180000000|2023-05-04 06:00:00|11638.7|11634.7|11632.5|11628.5|11638.7|11634.7|11630.9|11626.9|3331
1683180300000|2023-05-04 06:05:00|11634|11630|11632.5|11628.5|11637.2|11633.2|11632.5|11628.5|1197
1683180600000|2023-05-04 06:10:00|11634|11630|11630.9|11626.9|11634|11630|11627.8|11623.8|1994
1683180900000|2023-05-04 06:15:00|11632.5|11628.5|11629.3|11625.3|11632.5|11628.5|11629.3|11625.3|1999
1683181200000|2023-05-04 06:20:00|11630.9|11626.9|11634|11630|11635.6|11631.6|11629.3|11625.3|888
1683181500000|2023-05-04 06:25:00|11635.6|11631.6|11635.6|11631.6|11637.2|11633.2|11634|11630|1283
1683181800000|2023-05-04 06:30:00|11637.2|11633.2|11635.6|11631.6|11637.2|11633.2|11634|11630|1707
1683182100000|2023-05-04 06:35:00|11634|11630|11638.7|11634.7|11638.7|11634.7|11632.5|11628.5|2618
1683182400000|2023-05-04 06:40:00|11637.2|11633.2|11635.6|11631.6|11638.7|11634.7|11635.6|11631.6|1343
1683182700000|2023-05-04 06:45:00|11637.2|11633.2|11630.9|11626.9|11638.7|11634.7|11630.9|11626.9|1451
1683183000000|2023-05-04 06:50:00|11632.5|11628.5|11627.8|11623.8|11634|11630|11627.8|11623.8|1667
1683183300000|2023-05-04 06:55:00|11626.2|11622.2|11626.2|11622.2|11627.8|11623.8|11624.7|11620.7|1919
1683183600000|2023-05-04 07:00:00|11627.8|11623.8|11624.7|11620.7|11627.8|11623.8|11621.5|11617.5|3774
1683183900000|2023-05-04 07:05:00|11623.1|11619.1|11626.2|11622.2|11626.2|11622.2|11621.5|11617.5|3189
1683184200000|2023-05-04 07:10:00|11627.8|11623.8|11629.3|11625.3|11634|11630|11627.8|11623.8|2812
1683184500000|2023-05-04 07:15:00|11630.9|11626.9|11632.5|11628.5|11637.2|11633.2|11630.9|11626.9|1886
1683184800000|2023-05-04 07:20:00|11634|11630|11627.8|11623.8|11634|11630|11627.8|11623.8|1253
1683185100000|2023-05-04 07:25:00|11626.2|11622.2|11624.7|11620.7|11634|11630|11624.7|11620.7|2972
1683185400000|2023-05-04 07:30:00|11623.1|11619.1|11621.5|11617.5|11626.2|11622.2|11621.5|11617.5|2192
1683185700000|2023-05-04 07:35:00|11620|11616|11620|11616|11621.5|11617.5|11618.4|11614.4|2941
1683186000000|2023-05-04 07:40:00|11618.4|11614.4|11623.1|11619.1|11624.7|11620.7|11618.4|11614.4|2445
1683186300000|2023-05-04 07:45:00|11624.7|11620.7|11626.2|11622.2|11626.2|11622.2|11623.1|11619.1|1302
1683186600000|2023-05-04 07:50:00|11627.8|11623.8|11627.8|11623.8|11629.3|11625.3|11626.2|11622.2|1558
1683186900000|2023-05-04 07:55:00|11626.2|11622.2|11624.7|11620.7|11629.3|11625.3|11624.7|11620.7|1132
1683187200000|2023-05-04 08:00:00|11626.2|11622.2|11626.2|11622.2|11627.8|11623.8|11624.7|11620.7|1221
1683187500000|2023-05-04 08:05:00|11627.8|11623.8|11629.3|11625.3|11630.9|11626.9|11626.2|11622.2|2512
1683187800000|2023-05-04 08:10:00|11630.9|11626.9|11627.8|11623.8|11630.9|11626.9|11627.8|11623.8|666
1683188100000|2023-05-04 08:15:00|11627|11623|11620|11616|11627|11623|11620|11616|2044
1683188400000|2023-05-04 08:20:00|11618.4|11614.4|11627.8|11623.8|11627.8|11623.8|11618.4|11614.4|3332
1683188700000|2023-05-04 08:25:00|11626.2|11622.2|11623.1|11619.1|11627.8|11623.8|11623.1|11619.1|1904
1683189000000|2023-05-04 08:30:00|11624.7|11620.7|11623.1|11619.1|11624.7|11620.7|11623.1|11619.1|392
1683189300000|2023-05-04 08:35:00|11621.5|11617.5|11623.1|11619.1|11623.1|11619.1|11621.5|11617.5|986
1683189600000|2023-05-04 08:40:00|11624.7|11620.7|11621.5|11617.5|11626.2|11622.2|11621.5|11617.5|1231
1683189900000|2023-05-04 08:45:00|11620|11616|11621.5|11617.5|11623.1|11619.1|11620|11616|985
1683190200000|2023-05-04 08:50:00|11620|11616|11621.5|11617.5|11623.1|11619.1|11618.4|11614.4|1916
1683190500000|2023-05-04 08:55:00|11623.1|11619.1|11627.8|11623.8|11627.8|11623.8|11623.1|11619.1|979
1683190800000|2023-05-04 09:00:00|11626.2|11622.2|11621.5|11617.5|11627.8|11623.8|11621.5|11617.5|2205
1683191100000|2023-05-04 09:05:00|11620|11616|11621.5|11617.5|11621.5|11617.5|11620|11616|376
1683191400000|2023-05-04 09:10:00|11623.1|11619.1|11623.1|11619.1|11623.1|11619.1|11621.5|11617.5|1310
1683191700000|2023-05-04 09:15:00|11624.7|11620.7|11621.5|11617.5|11624.7|11620.7|11621.5|11617.5|917
1683192000000|2023-05-04 09:20:00|11623.1|11619.1|11624.7|11620.7|11624.7|11620.7|11621.5|11617.5|372
1683192300000|2023-05-04 09:25:00|11623.1|11619.1|11623.1|11619.1|11623.1|11619.1|11621.5|11617.5|822
1683192600000|2023-05-04 09:30:00|11624.7|11620.7|11624.7|11620.7|11626.2|11622.2|11624.7|11620.7|949
1683192900000|2023-05-04 09:35:00|11626.2|11622.2|11623.1|11619.1|11626.2|11622.2|11623.1|11619.1|785
1683193200000|2023-05-04 09:40:00|11622.3|11618.3|11620|11616|11622.3|11618.3|11620|11616|2418
1683193500000|2023-05-04 09:45:00|11621.5|11617.5|11620|11616|11621.5|11617.5|11620|11616|818
1683193800000|2023-05-04 09:50:00|11621.5|11617.5|11623.1|11619.1|11623.1|11619.1|11620|11616|750
1683194100000|2023-05-04 09:55:00|11624.7|11620.7|11621.5|11617.5|11624.7|11620.7|11621.5|11617.5|1116
1683194400000|2023-05-04 10:00:00|11623.1|11619.1|11627.8|11623.8|11627.8|11623.8|11620|11616|2126
1683194700000|2023-05-04 10:05:00|11629.3|11625.3|11632.5|11628.5|11632.5|11628.5|11627.8|11623.8|4215
1683195000000|2023-05-04 10:10:00|11630.9|11626.9|11629.3|11625.3|11632.5|11628.5|11629.3|11625.3|2705
1683195300000|2023-05-04 10:15:00|11627.8|11623.8|11630.9|11626.9|11630.9|11626.9|11627.8|11623.8|1974
1683195600000|2023-05-04 10:20:00|11632.5|11628.5|11626.2|11622.2|11634|11630|11624.7|11620.7|3488
1683195900000|2023-05-04 10:25:00|11627.8|11623.8|11626.2|11622.2|11627.8|11623.8|11624.7|11620.7|1360
1683196200000|2023-05-04 10:30:00|11627.8|11623.8|11626.2|11622.2|11627.8|11623.8|11626.2|11622.2|734
1683196500000|2023-05-04 10:35:00|11627.8|11623.8|11626.2|11622.2|11627.8|11623.8|11624.7|11620.7|1009
1683196800000|2023-05-04 10:40:00|11624.7|11620.7|11627.8|11623.8|11627.8|11623.8|11624.7|11620.7|400
1683197100000|2023-05-04 10:45:00|11629.3|11625.3|11635.6|11631.6|11635.6|11631.6|11629.3|11625.3|2760
1683197400000|2023-05-04 10:50:00|11634|11630|11641.8|11637.8|11641.8|11637.8|11634|11630|2190
1683197700000|2023-05-04 10:55:00|11640.3|11636.3|11641.8|11637.8|11643.4|11639.4|11640.3|11636.3|2674
1683198000000|2023-05-04 11:00:00|11643.4|11639.4|11643.4|11639.4|11646.5|11642.5|11641.8|11637.8|2571
1683198300000|2023-05-04 11:05:00|11641.8|11637.8|11646.5|11642.5|11646.5|11642.5|11640.3|11636.3|3010
1683198600000|2023-05-04 11:10:00|11645|11641|11645|11641|11648.1|11644.1|11645|11641|3765
1683198900000|2023-05-04 11:15:00|11646.5|11642.5|11645|11641|11646.5|11642.5|11643.4|11639.4|4807
1683199200000|2023-05-04 11:20:00|11646.5|11642.5|11649.7|11645.7|11649.7|11645.7|11646.5|11642.5|2946
1683199500000|2023-05-04 11:25:00|11651.2|11647.2|11646.5|11642.5|11651.2|11647.2|11646.5|11642.5|1720
1683199800000|2023-05-04 11:30:00|11648.1|11644.1|11646.5|11642.5|11649.7|11645.7|11645|11641|2768
1683200100000|2023-05-04 11:35:00|11648.1|11644.1|11645|11641|11649.7|11645.7|11645|11641|2218
1683200400000|2023-05-04 11:40:00|11646.5|11642.5|11643.4|11639.4|11648.1|11644.1|11643.4|11639.4|1592
1683200700000|2023-05-04 11:45:00|11641.8|11637.8|11641.8|11637.8|11645|11641|11641.8|11637.8|3011
1683201000000|2023-05-04 11:50:00|11642.6|11638.6|11646.5|11642.5|11646.5|11642.5|11641.8|11637.8|1986
1683201300000|2023-05-04 11:55:00|11645|11641|11641.8|11637.8|11648.1|11644.1|11640.3|11636.3|2734
1683201600000|2023-05-04 12:00:00|11640.3|11636.3|11638.7|11634.7|11643.4|11639.4|11638.7|11634.7|3660
1683201900000|2023-05-04 12:05:00|11637.2|11633.2|11640.3|11636.3|11645|11641|11635.6|11631.6|4123
1683202200000|2023-05-04 12:10:00|11639.5|11635.5|11641.1|11637.1|11643.4|11639.4|11638.7|11634.7|4399
1683202500000|2023-05-04 12:15:00|11641.8|11637.8|11651.2|11647.2|11652.8|11648.8|11640.3|11636.3|7573
1683202800000|2023-05-04 12:20:00|11649.7|11645.7|11627.8|11623.8|11649.7|11645.7|11627.8|11623.8|8394
1683203100000|2023-05-04 12:25:00|11629.3|11625.3|11632.5|11628.5|11634|11630|11627.8|11623.8|5443
1683203400000|2023-05-04 12:30:00|11634|11630|11621.5|11617.5|11634|11630|11612.2|11608.2|14866
1683203700000|2023-05-04 12:35:00|11623.1|11619.1|11627.8|11623.8|11627.8|11623.8|11621.5|11617.5|9791
1683204000000|2023-05-04 12:40:00|11626.2|11622.2|11626.2|11622.2|11629.3|11625.3|11624.7|11620.7|5519
1683204300000|2023-05-04 12:45:00|11627.8|11623.8|11616.8|11612.8|11627.8|11623.8|11615.3|11611.3|7988
1683204600000|2023-05-04 12:50:00|11615.3|11611.3|11612.2|11608.2|11618.4|11614.4|11612.2|11608.2|4808
1683204900000|2023-05-04 12:55:00|11610.6|11606.6|11605.9|11601.9|11613.7|11609.7|11605.9|11601.9|7431
1683205200000|2023-05-04 13:00:00|11607.5|11603.5|11612.2|11608.2|11613.7|11609.7|11605.9|11601.9|5665
1683205500000|2023-05-04 13:05:00|11613.7|11609.7|11607.5|11603.5|11613.7|11609.7|11605.9|11601.9|5346
1683205800000|2023-05-04 13:10:00|11605.9|11601.9|11605.9|11601.9|11609|11605|11604.3|11600.3|5338
1683206100000|2023-05-04 13:15:00|11604.3|11600.3|11607.5|11603.5|11607.5|11603.5|11599.7|11595.7|7196
1683206400000|2023-05-04 13:20:00|11605.9|11601.9|11613.7|11609.7|11615.3|11611.3|11605.9|11601.9|6033
1683206700000|2023-05-04 13:25:00|11615.3|11611.3|11610.6|11606.6|11615.3|11611.3|11609|11605|5979
1683207000000|2023-05-04 13:30:00|11609|11605|11613.7|11609.7|11616.8|11612.8|11609|11605|10121
1683207300000|2023-05-04 13:35:00|11615.3|11611.3|11629.3|11625.3|11630.9|11626.9|11613.7|11609.7|10249
1683207600000|2023-05-04 13:40:00|11630.9|11626.9|11641.8|11637.8|11641.8|11637.8|11629.3|11625.3|12603
1683207900000|2023-05-04 13:45:00|11640.3|11636.3|11638.7|11634.7|11648.1|11644.1|11638.7|11634.7|10054
1683208200000|2023-05-04 13:50:00|11637.2|11633.2|11626.2|11622.2|11638.7|11634.7|11626.2|11622.2|10892
1683208500000|2023-05-04 13:55:00|11624.7|11620.7|11632.5|11628.5|11634|11630|11623.1|11619.1|9033
1683208800000|2023-05-04 14:00:00|11634|11630|11630.9|11626.9|11638.7|11634.7|11630.9|11626.9|5525
1683209100000|2023-05-04 14:05:00|11629.3|11625.3|11629.3|11625.3|11635.6|11631.6|11627.8|11623.8|4363
1683209400000|2023-05-04 14:10:00|11627.8|11623.8|11627.8|11623.8|11634|11630|11624.7|11620.7|6358
1683209700000|2023-05-04 14:15:00|11629.3|11625.3|11641.8|11637.8|11660.6|11656.6|11626.2|11622.2|28788
1683210000000|2023-05-04 14:20:00|11643.4|11639.4|11657.5|11653.5|11662.2|11658.2|11643.4|11639.4|12757
1683210300000|2023-05-04 14:25:00|11659|11655|11665.3|11661.3|11668.4|11664.4|11654.3|11650.3|12532
1683210600000|2023-05-04 14:30:00|11666.8|11662.8|11666.8|11662.8|11674.7|11670.7|11665.3|11661.3|13471
1683210900000|2023-05-04 14:35:00|11665.3|11661.3|11668.4|11664.4|11671.5|11667.5|11657.5|11653.5|11071
1683211200000|2023-05-04 14:40:00|11670|11666|11670|11666|11671.5|11667.5|11660.6|11656.6|11001
1683211500000|2023-05-04 14:45:00|11668.4|11664.4|11662.2|11658.2|11671.5|11667.5|11646.5|11642.5|18899
1683211800000|2023-05-04 14:50:00|11663.7|11659.7|11660.6|11656.6|11668.4|11664.4|11657.5|11653.5|10026
1683212100000|2023-05-04 14:55:00|11662.2|11658.2|11673.1|11669.1|11676.2|11672.2|11659|11655|10090
1683212400000|2023-05-04 15:00:00|11671.5|11667.5|11663.7|11659.7|11674.7|11670.7|11663.7|11659.7|8680
1683212700000|2023-05-04 15:05:00|11662.2|11658.2|11657.5|11653.5|11663.7|11659.7|11654.3|11650.3|10766
1683213000000|2023-05-04 15:10:00|11659|11655|11657.5|11653.5|11662.2|11658.2|11652.8|11648.8|9070
1683213300000|2023-05-04 15:15:00|11655.9|11651.9|11665.3|11661.3|11668.4|11664.4|11654.3|11650.3|5707
1683213600000|2023-05-04 15:20:00|11666.1|11662.1|11663.7|11659.7|11670|11666|11659|11655|5226
1683213900000|2023-05-04 15:25:00|11662.2|11658.2|11668.4|11664.4|11668.4|11664.4|11662.2|11658.2|3446
1683214200000|2023-05-04 15:30:00|11666.8|11662.8|11671.5|11667.5|11676.2|11672.2|11665.3|11661.3|4665
1683214500000|2023-05-04 15:35:00|11673.1|11669.1|11671.5|11667.5|11674.7|11670.7|11670|11666|5622
1683214800000|2023-05-04 15:40:00|11670|11666|11676.2|11672.2|11676.2|11672.2|11668.4|11664.4|5539
1683215100000|2023-05-04 15:45:00|11674.7|11670.7|11680.9|11676.9|11684|11680|11668.4|11664.4|11874
1683215400000|2023-05-04 15:50:00|11682.5|11678.5|11682.5|11678.5|11685.6|11681.6|11676.2|11672.2|11910
1683215700000|2023-05-04 15:55:00|11684|11680|11682.5|11678.5|11684|11680|11676.2|11672.2|8865
1683216000000|2023-05-04 16:00:00|11680.9|11676.9|11685.6|11681.6|11688.7|11684.7|11680.9|11676.9|7922
1683216300000|2023-05-04 16:05:00|11687.2|11683.2|11690.3|11686.3|11695|11691|11685.6|11681.6|8718
1683216600000|2023-05-04 16:10:00|11688.7|11684.7|11701.2|11697.2|11701.2|11697.2|11688.7|11684.7|10329
1683216900000|2023-05-04 16:15:00|11699.7|11695.7|11685.6|11681.6|11699.7|11695.7|11679.3|11675.3|20840
1683217200000|2023-05-04 16:20:00|11687.2|11683.2|11679.3|11675.3|11687.2|11683.2|11677.8|11673.8|6353
1683217500000|2023-05-04 16:25:00|11680.9|11676.9|11680.9|11676.9|11684|11680|11677.8|11673.8|6660
1683217800000|2023-05-04 16:30:00|11679.3|11675.3|11690.3|11686.3|11691.8|11687.8|11679.3|11675.3|5692
1683218100000|2023-05-04 16:35:00|11688.7|11684.7|11682.5|11678.5|11691.8|11687.8|11680.9|11676.9|7210
1683218400000|2023-05-04 16:40:00|11680.9|11676.9|11690.3|11686.3|11690.3|11686.3|11680.9|11676.9|3984
1683218700000|2023-05-04 16:45:00|11688.7|11684.7|11680.9|11676.9|11690.3|11686.3|11680.9|11676.9|3407
1683219000000|2023-05-04 16:50:00|11682.5|11678.5|11677.8|11673.8|11684|11680|11676.2|11672.2|4450
1683219300000|2023-05-04 16:55:00|11679.3|11675.3|11674.7|11670.7|11679.3|11675.3|11673.1|11669.1|4329
1683219600000|2023-05-04 17:00:00|11673.1|11669.1|11668.4|11664.4|11676.2|11672.2|11668.4|11664.4|7174
1683219900000|2023-05-04 17:05:00|11666.8|11662.8|11662.2|11658.2|11668.4|11664.4|11659|11655|7929
1683220200000|2023-05-04 17:10:00|11663.7|11659.7|11660.6|11656.6|11665.3|11661.3|11659|11655|6081
1683220500000|2023-05-04 17:15:00|11659.8|11655.8|11659|11655|11660.6|11656.6|11654.3|11650.3|2454
1683220800000|2023-05-04 17:20:00|11660.6|11656.6|11655.9|11651.9|11660.6|11656.6|11649.7|11645.7|5349
1683221100000|2023-05-04 17:25:00|11654.3|11650.3|11652.8|11648.8|11660.6|11656.6|11649.7|11645.7|4387
1683221400000|2023-05-04 17:30:00|11651.2|11647.2|11649.7|11645.7|11652.8|11648.8|11648.1|11644.1|3932
1683221700000|2023-05-04 17:35:00|11651.2|11647.2|11649.7|11645.7|11651.2|11647.2|11646.5|11642.5|3177
1683222000000|2023-05-04 17:40:00|11648.1|11644.1|11652.8|11648.8|11654.3|11650.3|11646.5|11642.5|5436
1683222300000|2023-05-04 17:45:00|11654.3|11650.3|11657.5|11653.5|11659|11655|11654.3|11650.3|4984
1683222600000|2023-05-04 17:50:00|11659|11655|11655.9|11651.9|11662.2|11658.2|11654.3|11650.3|3195
1683222900000|2023-05-04 17:55:00|11657.5|11653.5|11649.7|11645.7|11659|11655|11649.7|11645.7|2832
1683223200000|2023-05-04 18:00:00|11651.2|11647.2|11649.7|11645.7|11651.2|11647.2|11645|11641|3570
1683223500000|2023-05-04 18:05:00|11651.2|11647.2|11648.1|11644.1|11651.2|11647.2|11646.5|11642.5|4090
1683223800000|2023-05-04 18:10:00|11646.5|11642.5|11645|11641|11649.7|11645.7|11643.4|11639.4|3403
1683224100000|2023-05-04 18:15:00|11643.4|11639.4|11646.5|11642.5|11648.1|11644.1|11641.8|11637.8|3034
1683224400000|2023-05-04 18:20:00|11645|11641|11646.5|11642.5|11648.1|11644.1|11645|11641|2463
1683224700000|2023-05-04 18:25:00|11645|11641|11649.7|11645.7|11649.7|11645.7|11645|11641|2269
1683225000000|2023-05-04 18:30:00|11651.2|11647.2|11649.7|11645.7|11654.3|11650.3|11649.7|11645.7|3154
1683225300000|2023-05-04 18:35:00|11648.1|11644.1|11657.5|11653.5|11657.5|11653.5|11648.1|11644.1|2983
1683225600000|2023-05-04 18:40:00|11659|11655|11660.6|11656.6|11660.6|11656.6|11657.5|11653.5|3003
1683225900000|2023-05-04 18:45:00|11662.2|11658.2|11660.6|11656.6|11662.2|11658.2|11657.5|11653.5|2390
1683226200000|2023-05-04 18:50:00|11662.2|11658.2|11657.5|11653.5|11662.2|11658.2|11657.5|11653.5|2454
1683226500000|2023-05-04 18:55:00|11655.9|11651.9|11657.5|11653.5|11659|11655|11654.3|11650.3|5969
1683226800000|2023-05-04 19:00:00|11655.9|11651.9|11648.1|11644.1|11657.5|11653.5|11648.1|11644.1|5100
1683227100000|2023-05-04 19:05:00|11647.3|11643.3|11641.8|11637.8|11648.1|11644.1|11640.3|11636.3|3738
1683227400000|2023-05-04 19:10:00|11640.3|11636.3|11645|11641|11645|11641|11640.3|11636.3|2187
1683227700000|2023-05-04 19:15:00|11646.5|11642.5|11648.1|11644.1|11649.7|11645.7|11646.5|11642.5|4974
1683228000000|2023-05-04 19:20:00|11649.7|11645.7|11648.1|11644.1|11651.2|11647.2|11646.5|11642.5|3317
1683228300000|2023-05-04 19:25:00|11649.7|11645.7|11646.5|11642.5|11649.7|11645.7|11643.4|11639.4|3743
1683228600000|2023-05-04 19:30:00|11648.1|11644.1|11645|11641|11648.1|11644.1|11643.4|11639.4|1722
1683228900000|2023-05-04 19:35:00|11644.2|11640.2|11643.4|11639.4|11645|11641|11641.8|11637.8|1783
1683229200000|2023-05-04 19:40:00|11641.8|11637.8|11646.5|11642.5|11646.5|11642.5|11641.8|11637.8|2586
1683229500000|2023-05-04 19:45:00|11648.1|11644.1|11641.8|11637.8|11649.7|11645.7|11641.8|11637.8|3591
1683229800000|2023-05-04 19:50:00|11643.4|11639.4|11643.4|11639.4|11645|11641|11640.3|11636.3|3221
1683230100000|2023-05-04 19:55:00|11641.8|11637.8|11640.3|11636.3|11643.4|11639.4|11638.7|11634.7|5616
1683230400000|2023-05-04 20:00:00|11641.8|11637.8|11645|11641|11646.5|11642.5|11641.8|11637.8|3078
1683230700000|2023-05-04 20:05:00|11643.4|11639.4|11645|11641|11646.5|11642.5|11643.4|11639.4|1782
1683231000000|2023-05-04 20:10:00|11643.4|11639.4|11641.8|11637.8|11643.4|11639.4|11640.3|11636.3|1906
1683231300000|2023-05-04 20:15:00|11640.3|11636.3|11640.3|11636.3|11640.3|11636.3|11637.2|11633.2|1666
1683231600000|2023-05-04 20:20:00|11641.8|11637.8|11640.3|11636.3|11641.8|11637.8|11640.3|11636.3|2566
1683231900000|2023-05-04 20:25:00|11641.8|11637.8|11640.3|11636.3|11641.8|11637.8|11640.3|11636.3|1235
1683232200000|2023-05-04 20:30:00|11639.5|11635.5|11632.5|11628.5|11639.5|11635.5|11632.5|11628.5|3657
1683232500000|2023-05-04 20:35:00|11634|11630|11635.6|11631.6|11637.2|11633.2|11632.5|11628.5|2177
1683232800000|2023-05-04 20:40:00|11637.2|11633.2|11632.5|11628.5|11638.7|11634.7|11632.5|11628.5|2028
1683233100000|2023-05-04 20:45:00|11634|11630|11632.5|11628.5|11634|11630|11632.5|11628.5|1080
1683233400000|2023-05-04 20:50:00|11630.9|11626.9|11629.3|11625.3|11632.5|11628.5|11629.3|11625.3|1970
1683233700000|2023-05-04 20:55:00|11627.8|11623.8|11629.3|11625.3|11629.3|11625.3|11626.2|11622.2|2502
1683237600000|2023-05-04 22:00:00|11627.8|11623.8|11627.8|11623.8|11632.5|11628.5|11627.8|11623.8|417
1683237900000|2023-05-04 22:05:00|11629.3|11625.3|11627.8|11623.8|11629.3|11625.3|11627.8|11623.8|238
1683238200000|2023-05-04 22:10:00|||||||||34
1683238500000|2023-05-04 22:15:00|11629.3|11625.3|11627.8|11623.8|11629.3|11625.3|11627.8|11623.8|137
1683238800000|2023-05-04 22:20:00|11629.3|11625.3|11629.3|11625.3|11629.3|11625.3|11629.3|11625.3|104
1683239100000|2023-05-04 22:25:00|11630.9|11626.9|11629.3|11625.3|11630.9|11626.9|11629.3|11625.3|258
1683239400000|2023-05-04 22:30:00|11630.9|11626.9|11630.9|11626.9|11630.9|11626.9|11630.9|11626.9|61
1683239700000|2023-05-04 22:35:00|11629.3|11625.3|11629.3|11625.3|11630.9|11626.9|11629.3|11625.3|388
1683240000000|2023-05-04 22:40:00|11630.9|11626.9|11630.9|11626.9|11630.9|11626.9|11630.9|11626.9|841
1683240300000|2023-05-04 22:45:00|11632.5|11628.5|11630.9|11626.9|11632.5|11628.5|11630.9|11626.9|203
1683240600000|2023-05-04 22:50:00|11630.1|11626.1|11629.3|11625.3|11630.9|11626.9|11629.3|11625.3|167
1683240900000|2023-05-04 22:55:00|11630.9|11626.9|11629.3|11625.3|11630.9|11626.9|11629.3|11625.3|161
1683241200000|2023-05-04 23:00:00|11630.9|11626.9|11630.9|11626.9|11630.9|11626.9|11630.9|11626.9|961
1683241500000|2023-05-04 23:05:00|11629.3|11625.3|11629.3|11625.3|11629.3|11625.3|11629.3|11625.3|155
1683241800000|2023-05-04 23:10:00|11627.8|11623.8|11627.8|11623.8|11627.8|11623.8|11627.8|11623.8|44
1683242100000|2023-05-04 23:15:00|11629.3|11625.3|11629.3|11625.3|11629.3|11625.3|11627.8|11623.8|166
1683242400000|2023-05-04 23:20:00|||||||||15
1683242700000|2023-05-04 23:25:00|11630.9|11626.9|11627.8|11623.8|11630.9|11626.9|11627.8|11623.8|450
1683243000000|2023-05-04 23:30:00|11626.2|11622.2|11627.8|11623.8|11627.8|11623.8|11626.2|11622.2|266
1683243300000|2023-05-04 23:35:00|11629.3|11625.3|11630.9|11626.9|11630.9|11626.9|11629.3|11625.3|138
1683243600000|2023-05-04 23:40:00|||||||||71
1683243900000|2023-05-04 23:45:00|11632.5|11628.5|11630.9|11626.9|11632.5|11628.5|11630.9|11626.9|155
1683244200000|2023-05-04 23:50:00|11632.5|11628.5|11634|11630|11634|11630|11630.9|11626.9|745
1683244500000|2023-05-04 23:55:00|11635.6|11631.6|11634|11630|11635.6|11631.6|11634|11630|1014
1683244800000|2023-05-05 00:00:00|11632.5|11628.5|11632.5|11628.5|11634|11630|11632.5|11628.5|154
1683245100000|2023-05-05 00:05:00|11630.9|11626.9|11630.9|11626.9|11630.9|11626.9|11630.9|11626.9|179
1683245400000|2023-05-05 00:10:00|11632.5|11628.5|11632.5|11628.5|11632.5|11628.5|11632.5|11628.5|62
1683245700000|2023-05-05 00:15:00|11634|11630|11634|11630|11634|11630|11634|11630|21
1683246000000|2023-05-05 00:20:00|||||||||81
1683246300000|2023-05-05 00:25:00|11635.6|11631.6|11635.6|11631.6|11635.6|11631.6|11634|11630|423
1683246600000|2023-05-05 00:30:00|11634|11630|11634|11630|11634|11630|11634|11630|138
1683246900000|2023-05-05 00:35:00|11635.6|11631.6|11635.6|11631.6|11637.2|11633.2|11635.6|11631.6|1087
1683247200000|2023-05-05 00:40:00|11637.2|11633.2|11635.6|11631.6|11637.2|11633.2|11635.6|11631.6|379
1683247500000|2023-05-05 00:45:00|11634|11630|11637.2|11633.2|11637.2|11633.2|11634|11630|706
1683247800000|2023-05-05 00:50:00|11638.7|11634.7|11635.6|11631.6|11638.7|11634.7|11635.6|11631.6|736
1683248100000|2023-05-05 00:55:00|||||||||110
1683248400000|2023-05-05 01:00:00|11637.2|11633.2|11635.6|11631.6|11637.2|11633.2|11635.6|11631.6|269
1683248700000|2023-05-05 01:05:00|||||||||94
1683249000000|2023-05-05 01:10:00|11634|11630|11634|11630|11634|11630|11634|11630|316
1683249300000|2023-05-05 01:15:00|||||||||68
1683249600000|2023-05-05 01:20:00|||||||||49
1683249900000|2023-05-05 01:25:00|11632.5|11628.5|11634|11630|11634|11630|11632.5|11628.5|73
1683250200000|2023-05-05 01:30:00|11635.6|11631.6|11634|11630|11635.6|11631.6|11634|11630|455
1683250500000|2023-05-05 01:35:00|||||||||84
1683250800000|2023-05-05 01:40:00|11632.5|11628.5|11634|11630|11634|11630|11632.5|11628.5|179
1683251100000|2023-05-05 01:45:00|11632.5|11628.5|11634|11630|11634|11630|11632.5|11628.5|197
1683251400000|2023-05-05 01:50:00|||||||||20
1683251700000|2023-05-05 01:55:00|||||||||27
1683252000000|2023-05-05 02:00:00|11635.6|11631.6|11634|11630|11635.6|11631.6|11634|11630|439
1683252300000|2023-05-05 02:05:00|||||||||60
1683252600000|2023-05-05 02:10:00|||||||||19
1683252900000|2023-05-05 02:15:00|11632.5|11628.5|11634|11630|11634|11630|11632.5|11628.5|46
1683253200000|2023-05-05 02:20:00|||||||||70
1683253500000|2023-05-05 02:25:00|11633.3|11629.3|11630.9|11626.9|11633.3|11629.3|11630.9|11626.9|261
1683253800000|2023-05-05 02:30:00|||||||||193
1683254100000|2023-05-05 02:35:00|11632.5|11628.5|11630.9|11626.9|11632.5|11628.5|11630.9|11626.9|77
1683254400000|2023-05-05 02:40:00|||||||||261
1683254700000|2023-05-05 02:45:00|||||||||177
1683255000000|2023-05-05 02:50:00|||||||||149
1683255300000|2023-05-05 02:55:00|||||||||12
1683255600000|2023-05-05 03:00:00|||||||||71
1683255900000|2023-05-05 03:05:00|||||||||28
1683256200000|2023-05-05 03:10:00|||||||||23
1683256500000|2023-05-05 03:15:00|||||||||105
1683256800000|2023-05-05 03:20:00|11632.5|11628.5|11632.5|11628.5|11632.5|11628.5|11632.5|11628.5|394
1683257100000|2023-05-05 03:25:00|11634|11630|11634|11630|11634|11630|11632.5|11628.5|926
1683257400000|2023-05-05 03:30:00|||||||||372
1683257700000|2023-05-05 03:35:00|11632.5|11628.5|11632.5|11628.5|11632.5|11628.5|11632.5|11628.5|313
1683258000000|2023-05-05 03:40:00|11630.9|11626.9|11632.5|11628.5|11632.5|11628.5|11630.9|11626.9|107
1683258300000|2023-05-05 03:45:00|11630.9|11626.9|11632.5|11628.5|11632.5|11628.5|11630.9|11626.9|236
1683258600000|2023-05-05 03:50:00|||||||||36
1683258900000|2023-05-05 03:55:00|11630.9|11626.9|11630.9|11626.9|11630.9|11626.9|11630.9|11626.9|157
1683259200000|2023-05-05 04:00:00|||||||||148
1683259500000|2023-05-05 04:05:00|||||||||209
1683259800000|2023-05-05 04:10:00|||||||||207
1683260100000|2023-05-05 04:15:00|||||||||60
1683260400000|2023-05-05 04:20:00|||||||||9
1683260700000|2023-05-05 04:25:00|11632.5|11628.5|11632.5|11628.5|11632.5|11628.5|11630.9|11626.9|219
1683261000000|2023-05-05 04:30:00|11630.9|11626.9|11630.9|11626.9|11630.9|11626.9|11630.9|11626.9|78
1683261300000|2023-05-05 04:35:00|||||||||132
1683261600000|2023-05-05 04:40:00|11629.3|11625.3|11629.3|11625.3|11630.9|11626.9|11629.3|11625.3|574
1683261900000|2023-05-05 04:45:00|||||||||23
1683262200000|2023-05-05 04:50:00|11627.8|11623.8|11626.2|11622.2|11627.8|11623.8|11626.2|11622.2|918
1683262500000|2023-05-05 04:55:00|11624.7|11620.7|11624.7|11620.7|11624.7|11620.7|11624.7|11620.7|75
1683262800000|2023-05-05 05:00:00|11623.1|11619.1|11627.8|11623.8|11627.8|11623.8|11623.1|11619.1|774
1683263100000|2023-05-05 05:05:00|||||||||62
1683263400000|2023-05-05 05:10:00|||||||||62
1683263700000|2023-05-05 05:15:00|||||||||17
1683264000000|2023-05-05 05:20:00|11629.3|11625.3|11627.8|11623.8|11629.3|11625.3|11627.8|11623.8|113
1683264300000|2023-05-05 05:25:00|||||||||3
1683264600000|2023-05-05 05:30:00|11629.3|11625.3|11627.8|11623.8|11629.3|11625.3|11627.8|11623.8|117
1683264900000|2023-05-05 05:35:00|11626.2|11622.2|11626.2|11622.2|11626.2|11622.2|11626.2|11622.2|335
1683265200000|2023-05-05 05:40:00|11627.8|11623.8|11624.7|11620.7|11627.8|11623.8|11623.1|11619.1|1010
1683265500000|2023-05-05 05:45:00|11623.1|11619.1|11621.5|11617.5|11623.1|11619.1|11621.5|11617.5|1049
1683265800000|2023-05-05 05:50:00|11623.1|11619.1|11623.1|11619.1|11623.1|11619.1|11621.5|11617.5|314
1683266100000|2023-05-05 05:55:00|11624.7|11620.7|11623.1|11619.1|11624.7|11620.7|11623.1|11619.1|302
1683266400000|2023-05-05 06:00:00|11624.7|11620.7|11630.9|11626.9|11632.5|11628.5|11624.7|11620.7|2750
1683266700000|2023-05-05 06:05:00|11629.3|11625.3|11627.8|11623.8|11629.3|11625.3|11623.1|11619.1|1663
1683267000000|2023-05-05 06:10:00|11629.3|11625.3|11627.8|11623.8|11631.7|11627.7|11627.8|11623.8|889
1683267300000|2023-05-05 06:15:00|11626.2|11622.2|11624.7|11620.7|11629.3|11625.3|11623.1|11619.1|554
1683267600000|2023-05-05 06:20:00|11623.1|11619.1|11620|11616|11624.7|11620.7|11618.4|11614.4|2532
1683267900000|2023-05-05 06:25:00|11621.5|11617.5|11620|11616|11623.1|11619.1|11616.8|11612.8|1345
1683268200000|2023-05-05 06:30:00|11621.5|11617.5|11620|11616|11621.5|11617.5|11620|11616|1108
1683268500000|2023-05-05 06:35:00|11618.4|11614.4|11618.4|11614.4|11621.5|11617.5|11616.8|11612.8|1680
1683268800000|2023-05-05 06:40:00|11616.8|11612.8|11624.7|11620.7|11625.4|11621.4|11616.8|11612.8|2961
1683269100000|2023-05-05 06:45:00|11626.2|11622.2|11624.7|11620.7|11626.2|11622.2|11623.1|11619.1|1096
1683269400000|2023-05-05 06:50:00|11623.1|11619.1|11623.1|11619.1|11624.7|11620.7|11616.8|11612.8|3283
1683269700000|2023-05-05 06:55:00|11621.5|11617.5|11624.7|11620.7|11626.2|11622.2|11621.5|11617.5|363
1683270000000|2023-05-05 07:00:00|11626.2|11622.2|11629.3|11625.3|11630.9|11626.9|11626.2|11622.2|3305
1683270300000|2023-05-05 07:05:00|11627.8|11623.8|11629.3|11625.3|11629.3|11625.3|11624.7|11620.7|1187
1683270600000|2023-05-05 07:10:00|11627.8|11623.8|11626.2|11622.2|11629.3|11625.3|11626.2|11622.2|1625
1683270900000|2023-05-05 07:15:00|11627.8|11623.8|11627.8|11623.8|11629.3|11625.3|11626.2|11622.2|899
1683271200000|2023-05-05 07:20:00|11629.3|11625.3|11624.7|11620.7|11629.3|11625.3|11621.5|11617.5|2935
1683271500000|2023-05-05 07:25:00|11623.1|11619.1|11626.2|11622.2|11626.2|11622.2|11623.1|11619.1|2104
1683271800000|2023-05-05 07:30:00|11627.8|11623.8|11627.8|11623.8|11627.8|11623.8|11624.7|11620.7|1279
1683272100000|2023-05-05 07:35:00|11626.2|11622.2|11627.8|11623.8|11627.8|11623.8|11624.7|11620.7|1740
1683272400000|2023-05-05 07:40:00|11629.3|11625.3|11627.8|11623.8|11629.3|11625.3|11626.2|11622.2|1125
1683272700000|2023-05-05 07:45:00|11626.2|11622.2|11627.8|11623.8|11627.8|11623.8|11624.7|11620.7|927
1683273000000|2023-05-05 07:50:00|11626.2|11622.2|11624.7|11620.7|11627.8|11623.8|11624.7|11620.7|781
1683273300000|2023-05-05 07:55:00|11626.2|11622.2|11627.8|11623.8|11629.3|11625.3|11626.2|11622.2|2287
1683273600000|2023-05-05 08:00:00|11626.2|11622.2|11627.8|11623.8|11629.3|11625.3|11626.2|11622.2|1596
1683273900000|2023-05-05 08:05:00|11626.2|11622.2|11623.1|11619.1|11626.2|11622.2|11623.1|11619.1|3837
1683274200000|2023-05-05 08:10:00|11621.5|11617.5|11620|11616|11623.1|11619.1|11620|11616|1494
1683274500000|2023-05-05 08:15:00|11621.5|11617.5|11624.7|11620.7|11626.2|11622.2|11621.5|11617.5|2159
1683274800000|2023-05-05 08:20:00|11626.2|11622.2|11629.3|11625.3|11629.3|11625.3|11626.2|11622.2|1098
1683275100000|2023-05-05 08:25:00|11627.8|11623.8|11626.2|11622.2|11629.3|11625.3|11624.7|11620.7|1271
1683275400000|2023-05-05 08:30:00|11624.7|11620.7|11624.7|11620.7|11626.2|11622.2|11624.7|11620.7|377
1683275700000|2023-05-05 08:35:00|11623.1|11619.1|11624.7|11620.7|11624.7|11620.7|11623.1|11619.1|1164
1683276000000|2023-05-05 08:40:00|11623.1|11619.1|11623.1|11619.1|11623.1|11619.1|11621.5|11617.5|952
1683276300000|2023-05-05 08:45:00|11621.5|11617.5|11620|11616|11623.1|11619.1|11620|11616|2250
1683276600000|2023-05-05 08:50:00|11618.4|11614.4|11616.8|11612.8|11618.4|11614.4|11616.8|11612.8|1399
1683276900000|2023-05-05 08:55:00|11615.3|11611.3|11616.8|11612.8|11618.4|11614.4|11615.3|11611.3|2769
1683277200000|2023-05-05 09:00:00|11618.4|11614.4|11616.8|11612.8|11618.4|11614.4|11615.3|11611.3|729
1683277500000|2023-05-05 09:05:00|11615.3|11611.3|11616.8|11612.8|11618.4|11614.4|11615.3|11611.3|1633
1683277800000|2023-05-05 09:10:00|11618.4|11614.4|11616.8|11612.8|11618.4|11614.4|11615.3|11611.3|549
1683278100000|2023-05-05 09:15:00|11618.4|11614.4|11618.4|11614.4|11620|11616|11618.4|11614.4|1175
1683278400000|2023-05-05 09:20:00|11616.8|11612.8|11615.3|11611.3|11618.4|11614.4|11615.3|11611.3|555
1683278700000|2023-05-05 09:25:00|11613.7|11609.7|11615.3|11611.3|11615.3|11611.3|11613.7|11609.7|1342
1683279000000|2023-05-05 09:30:00|11613.7|11609.7|11615.3|11611.3|11615.3|11611.3|11613.7|11609.7|2279
1683279300000|2023-05-05 09:35:00|11613.7|11609.7|11613.7|11609.7|11613.7|11609.7|11612.2|11608.2|607
1683279600000|2023-05-05 09:40:00|11612.2|11608.2|11613.7|11609.7|11613.7|11609.7|11612.2|11608.2|1658
1683279900000|2023-05-05 09:45:00|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|621
1683280200000|2023-05-05 09:50:00|11613.7|11609.7|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|1340
1683280500000|2023-05-05 09:55:00|11613.7|11609.7|11615.3|11611.3|11615.3|11611.3|11612.2|11608.2|788
1683280800000|2023-05-05 10:00:00|11613.7|11609.7|11616.8|11612.8|11616.8|11612.8|11613.7|11609.7|927
1683281100000|2023-05-05 10:05:00|11615.3|11611.3|11615.3|11611.3|11616.8|11612.8|11612.2|11608.2|1120
1683281400000|2023-05-05 10:10:00|11613.7|11609.7|11613.7|11609.7|11615.3|11611.3|11613.7|11609.7|542
1683281700000|2023-05-05 10:15:00|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|594
1683282000000|2023-05-05 10:20:00|||||||||891
1683282300000|2023-05-05 10:25:00|11610.6|11606.6|11610.6|11606.6|11612.2|11608.2|11610.6|11606.6|2929
1683282600000|2023-05-05 10:30:00|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|11610.6|11606.6|492
1683282900000|2023-05-05 10:35:00|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|1288
1683283200000|2023-05-05 10:40:00|11609|11605|11610.6|11606.6|11610.6|11606.6|11609|11605|2394
1683283500000|2023-05-05 10:45:00|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|11610.6|11606.6|1120
1683283800000|2023-05-05 10:50:00|11613.7|11609.7|11613.7|11609.7|11615.3|11611.3|11612.2|11608.2|1517
1683284100000|2023-05-05 10:55:00|11612.2|11608.2|11612.2|11608.2|11613.7|11609.7|11610.6|11606.6|1622
1683284400000|2023-05-05 11:00:00|11610.6|11606.6|11613.7|11609.7|11613.7|11609.7|11610.6|11606.6|2019
1683284700000|2023-05-05 11:05:00|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|168
1683285000000|2023-05-05 11:10:00|11610.6|11606.6|11613.7|11609.7|11613.7|11609.7|11610.6|11606.6|3321
1683285300000|2023-05-05 11:15:00|11615.3|11611.3|11612.2|11608.2|11615.3|11611.3|11612.2|11608.2|1621
1683285600000|2023-05-05 11:20:00|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|2176
1683285900000|2023-05-05 11:25:00|11609|11605|11610.6|11606.6|11610.6|11606.6|11609|11605|1622
1683286200000|2023-05-05 11:30:00|11612.2|11608.2|11610.6|11606.6|11612.2|11608.2|11609|11605|2776
1683286500000|2023-05-05 11:35:00|11612.2|11608.2|11613.7|11609.7|11613.7|11609.7|11612.2|11608.2|4506
1683286800000|2023-05-05 11:40:00|11615.3|11611.3|11612.2|11608.2|11615.3|11611.3|11612.2|11608.2|1373
1683287100000|2023-05-05 11:45:00|11610.6|11606.6|11612.2|11608.2|11612.2|11608.2|11610.6|11606.6|2107
1683287400000|2023-05-05 11:50:00|11610.6|11606.6|11610.6|11606.6|11613.7|11609.7|11610.6|11606.6|2146
1683287700000|2023-05-05 11:55:00|11609|11605|11610.6|11606.6|11610.6|11606.6|11609|11605|3239
1683288000000|2023-05-05 12:00:00|11612.2|11608.2|11610.6|11606.6|11612.2|11608.2|11610.6|11606.6|1248
1683288300000|2023-05-05 12:05:00|11612.2|11608.2|11612.2|11608.2|11613.7|11609.7|11610.6|11606.6|3416
1683288600000|2023-05-05 12:10:00|11613.7|11609.7|11613.7|11609.7|11615.3|11611.3|11612.2|11608.2|2402
1683288900000|2023-05-05 12:15:00|11612.2|11608.2|11616.8|11612.8|11616.8|11612.8|11612.2|11608.2|3552
1683289200000|2023-05-05 12:20:00|11615.3|11611.3|11607.5|11603.5|11616.8|11612.8|11607.5|11603.5|8818
1683289500000|2023-05-05 12:25:00|11609|11605|11606.7|11602.7|11613.7|11609.7|11605.9|11601.9|8699
1683289800000|2023-05-05 12:30:00|11609|11605|11585.6|11581.6|11609|11605|11566.8|11562.8|18225
1683290100000|2023-05-05 12:35:00|11587.2|11583.2|11573.1|11569.1|11591.8|11587.8|11571.5|11567.5|16126
1683290400000|2023-05-05 12:40:00|11571.5|11567.5|11571.5|11567.5|11576.2|11572.2|11570|11566|11634
1683290700000|2023-05-05 12:45:00|11570|11566|11580.9|11576.9|11582.5|11578.5|11568.4|11564.4|7613
1683291000000|2023-05-05 12:50:00|11582.5|11578.5|11571.5|11567.5|11582.5|11578.5|11571.5|11567.5|8005
1683291300000|2023-05-05 12:55:00|11570|11566|11570|11566|11574.7|11570.7|11568.4|11564.4|11280
1683291600000|2023-05-05 13:00:00|11571.5|11567.5|11576.2|11572.2|11577.8|11573.8|11568.4|11564.4|6863
1683291900000|2023-05-05 13:05:00|11577.8|11573.8|11582.5|11578.5|11582.5|11578.5|11574.7|11570.7|8686
1683292200000|2023-05-05 13:10:00|11580.9|11576.9|11582.5|11578.5|11582.5|11578.5|11576.2|11572.2|4916
1683292500000|2023-05-05 13:15:00|11584|11580|11585.6|11581.6|11587.2|11583.2|11582.5|11578.5|3875
1683292800000|2023-05-05 13:20:00|11587.2|11583.2|11579.3|11575.3|11587.2|11583.2|11579.3|11575.3|3864
1683293100000|2023-05-05 13:25:00|11580.9|11576.9|11582.5|11578.5|11585.6|11581.6|11580.9|11576.9|8348
1683293400000|2023-05-05 13:30:00|11584|11580|11584|11580|11591.8|11587.8|11584|11580|7276
1683293700000|2023-05-05 13:35:00|11582.5|11578.5|11580.9|11576.9|11584|11580|11577.8|11573.8|4272
1683294000000|2023-05-05 13:40:00|11579.3|11575.3|11571.5|11567.5|11579.3|11575.3|11570|11566|6050
1683294300000|2023-05-05 13:45:00|11570|11566|11566.8|11562.8|11574.7|11570.7|11566.8|11562.8|5367
1683294600000|2023-05-05 13:50:00|11565.3|11561.3|11577.8|11573.8|11577.8|11573.8|11565.3|11561.3|9201
1683294900000|2023-05-05 13:55:00|11576.2|11572.2|11577.8|11573.8|11580.9|11576.9|11574.7|11570.7|5763
1683295200000|2023-05-05 14:00:00|11579.3|11575.3|11580.9|11576.9|11582.5|11578.5|11577.8|11573.8|3033
1683295500000|2023-05-05 14:05:00|11579.3|11575.3|11576.2|11572.2|11580.9|11576.9|11574.7|11570.7|5466
1683295800000|2023-05-05 14:10:00|11577.8|11573.8|11577.8|11573.8|11579.3|11575.3|11576.2|11572.2|2030
1683296100000|2023-05-05 14:15:00|11579.3|11575.3|11579.3|11575.3|11582.5|11578.5|11579.3|11575.3|2594
1683296400000|2023-05-05 14:20:00|11577.8|11573.8|11584|11580|11585.6|11581.6|11577.8|11573.8|5363
1683296700000|2023-05-05 14:25:00|11582.5|11578.5|11584|11580|11584|11580|11580.9|11576.9|4727
1683297000000|2023-05-05 14:30:00|11582.5|11578.5|11584|11580|11584|11580|11580.9|11576.9|1771
1683297300000|2023-05-05 14:35:00|11585.6|11581.6|11582.5|11578.5|11585.6|11581.6|11582.5|11578.5|2193
1683297600000|2023-05-05 14:40:00|11584|11580|11582.5|11578.5|11585.6|11581.6|11582.5|11578.5|2687
1683297900000|2023-05-05 14:45:00|11584|11580|11580.9|11576.9|11584|11580|11580.9|11576.9|2707
1683298200000|2023-05-05 14:50:00|11579.3|11575.3|11579.3|11575.3|11580.9|11576.9|11577.8|11573.8|2699
1683298500000|2023-05-05 14:55:00|11577.8|11573.8|11577.8|11573.8|11579.3|11575.3|11576.2|11572.2|2654
1683298800000|2023-05-05 15:00:00|11576.2|11572.2|11574.7|11570.7|11577.8|11573.8|11573.1|11569.1|4464
1683299100000|2023-05-05 15:05:00|11573.1|11569.1|11573.1|11569.1|11576.2|11572.2|11571.5|11567.5|5082
1683299400000|2023-05-05 15:10:00|11574.7|11570.7|11573.1|11569.1|11574.7|11570.7|11571.5|11567.5|2966
1683299700000|2023-05-05 15:15:00|11574.7|11570.7|11571.5|11567.5|11574.7|11570.7|11571.5|11567.5|1792
1683300000000|2023-05-05 15:20:00|11570|11566|11565.3|11561.3|11570|11566|11565.3|11561.3|6841
1683300300000|2023-05-05 15:25:00|11563.7|11559.7|11563.7|11559.7|11566.8|11562.8|11563.7|11559.7|4011
1683300600000|2023-05-05 15:30:00|11562.2|11558.2|11563.7|11559.7|11563.7|11559.7|11560.6|11556.6|2400
1683300900000|2023-05-05 15:35:00|11565.3|11561.3|11565.3|11561.3|11566.8|11562.8|11563.7|11559.7|4030
1683301200000|2023-05-05 15:40:00|11563.7|11559.7|11562.2|11558.2|11563.7|11559.7|11562.2|11558.2|2210
1683301500000|2023-05-05 15:45:00|11563.7|11559.7|11566.8|11562.8|11566.8|11562.8|11562.2|11558.2|2550
1683301800000|2023-05-05 15:50:00|11565.3|11561.3|11562.2|11558.2|11565.3|11561.3|11559|11555|2790
1683302100000|2023-05-05 15:55:00|11560.6|11556.6|11563.7|11559.7|11563.7|11559.7|11560.6|11556.6|1755
1683302400000|2023-05-05 16:00:00|11562.2|11558.2|11568.4|11564.4|11568.4|11564.4|11562.2|11558.2|5632
1683302700000|2023-05-05 16:05:00|11570|11566|11570|11566|11570|11566|11568.4|11564.4|2318
1683303000000|2023-05-05 16:10:00|11568.4|11564.4|11571.5|11567.5|11571.5|11567.5|11566.8|11562.8|2017
1683303300000|2023-05-05 16:15:00|11570|11566|11570|11566|11571.5|11567.5|11568.4|11564.4|1357
1683303600000|2023-05-05 16:20:00|11571.5|11567.5|11570|11566|11571.5|11567.5|11568.4|11564.4|2669
1683303900000|2023-05-05 16:25:00|11568.4|11564.4|11568.4|11564.4|11570|11566|11568.4|11564.4|1746
1683304200000|2023-05-05 16:30:00|11570|11566|11566.8|11562.8|11570|11566|11566.8|11562.8|1561
1683304500000|2023-05-05 16:35:00|11568.4|11564.4|11568.4|11564.4|11568.4|11564.4|11566.8|11562.8|753
1683304800000|2023-05-05 16:40:00|11566.8|11562.8|11571.5|11567.5|11571.5|11567.5|11566.8|11562.8|2021
1683305100000|2023-05-05 16:45:00|11570|11566|11573.1|11569.1|11573.1|11569.1|11570|11566|2714
1683305400000|2023-05-05 16:50:00|11571.5|11567.5|11570|11566|11571.5|11567.5|11570|11566|1483
1683305700000|2023-05-05 16:55:00|11568.4|11564.4|11570|11566|11570|11566|11568.4|11564.4|917
1683306000000|2023-05-05 17:00:00|11571.5|11567.5|11571.5|11567.5|11571.5|11567.5|11571.5|11567.5|655
1683306300000|2023-05-05 17:05:00|11570|11566|11566.8|11562.8|11571.5|11567.5|11566.8|11562.8|1577
1683306600000|2023-05-05 17:10:00|11565.3|11561.3|11565.3|11561.3|11566.8|11562.8|11565.3|11561.3|3005
1683306900000|2023-05-05 17:15:00|11566.8|11562.8|11565.3|11561.3|11568.4|11564.4|11565.3|11561.3|1485
1683307200000|2023-05-05 17:20:00|11563.7|11559.7|11565.3|11561.3|11565.3|11561.3|11563.7|11559.7|1114
1683307500000|2023-05-05 17:25:00|11566.8|11562.8|11568.4|11564.4|11568.4|11564.4|11565.3|11561.3|1676
1683307800000|2023-05-05 17:30:00|11570|11566|11570|11566|11570|11566|11568.4|11564.4|2078
1683308100000|2023-05-05 17:35:00|11568.4|11564.4|11566.8|11562.8|11568.4|11564.4|11566.8|11562.8|187
1683308400000|2023-05-05 17:40:00|11568.4|11564.4|11570|11566|11570|11566|11566.8|11562.8|1510
1683308700000|2023-05-05 17:45:00|11568.4|11564.4|11570|11566|11571.5|11567.5|11568.4|11564.4|2725
1683309000000|2023-05-05 17:50:00|11571.5|11567.5|11570|11566|11571.5|11567.5|11570|11566|1025
1683309300000|2023-05-05 17:55:00|11571.5|11567.5|11571.5|11567.5|11571.5|11567.5|11570|11566|1926
1683309600000|2023-05-05 18:00:00|11570|11566|11570|11566|11571.5|11567.5|11570|11566|833
1683309900000|2023-05-05 18:05:00|11571.5|11567.5|11571.5|11567.5|11571.5|11567.5|11571.5|11567.5|453
1683310200000|2023-05-05 18:10:00|11573.1|11569.1|11573.1|11569.1|11573.1|11569.1|11573.1|11569.1|1283
1683310500000|2023-05-05 18:15:00|||||||||1857
1683310800000|2023-05-05 18:20:00|11574.7|11570.7|11571.5|11567.5|11574.7|11570.7|11571.5|11567.5|1470
1683311100000|2023-05-05 18:25:00|11570|11566|11571.5|11567.5|11571.5|11567.5|11570|11566|733
1683311400000|2023-05-05 18:30:00|11573.1|11569.1|11573.1|11569.1|11573.1|11569.1|11571.5|11567.5|1527
1683311700000|2023-05-05 18:35:00|11571.5|11567.5|11571.5|11567.5|11571.5|11567.5|11570|11566|896
1683312000000|2023-05-05 18:40:00|11573.1|11569.1|11574.7|11570.7|11574.7|11570.7|11573.1|11569.1|4548
1683312300000|2023-05-05 18:45:00|11573.1|11569.1|11573.1|11569.1|11574.7|11570.7|11571.5|11567.5|5546
1683312600000|2023-05-05 18:50:00|11574.7|11570.7|11573.1|11569.1|11574.7|11570.7|11571.5|11567.5|6649
1683312900000|2023-05-05 18:55:00|11574.7|11570.7|11573.1|11569.1|11574.7|11570.7|11570|11566|8538
1683313200000|2023-05-05 19:00:00|11574.7|11570.7|11576.2|11572.2|11576.2|11572.2|11574.7|11570.7|6804
1683313500000|2023-05-05 19:05:00|11577.8|11573.8|11576.2|11572.2|11577.8|11573.8|11576.2|11572.2|1512
1683313800000|2023-05-05 19:10:00|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|11576.2|11572.2|1716
1683314100000|2023-05-05 19:15:00|11576.2|11572.2|11577.8|11573.8|11579.3|11575.3|11576.2|11572.2|2515
1683314400000|2023-05-05 19:20:00|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|785
1683314700000|2023-05-05 19:25:00|||||||||589
1683315000000|2023-05-05 19:30:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11579.3|11575.3|2436
1683315300000|2023-05-05 19:35:00|11579.3|11575.3|11580.9|11576.9|11582.5|11578.5|11579.3|11575.3|2910
1683315600000|2023-05-05 19:40:00|11579.3|11575.3|11580.9|11576.9|11580.9|11576.9|11579.3|11575.3|1128
1683315900000|2023-05-05 19:45:00|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|1389
1683316200000|2023-05-05 19:50:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11579.3|11575.3|2857
1683316500000|2023-05-05 19:55:00|11579.3|11575.3|11582.5|11578.5|11582.5|11578.5|11579.3|11575.3|3753
1683316800000|2023-05-05 20:00:00|11584|11580|11584|11580|11585.6|11581.6|11584|11580|1853
1683317100000|2023-05-05 20:05:00|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|11584|11580|1087
1683317400000|2023-05-05 20:10:00|11584|11580|11587.2|11583.2|11587.2|11583.2|11584|11580|1770
1683317700000|2023-05-05 20:15:00|||||||||1329
1683318000000|2023-05-05 20:20:00|11588.7|11584.7|11584|11580|11588.7|11584.7|11584|11580|2116
1683318300000|2023-05-05 20:25:00|||||||||222
1683318600000|2023-05-05 20:30:00|11582.5|11578.5|11580.9|11576.9|11582.5|11578.5|11579.3|11575.3|1575
1683318900000|2023-05-05 20:35:00|||||||||405
1683319200000|2023-05-05 20:40:00|11582.5|11578.5|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|538
1683319500000|2023-05-05 20:45:00|||||||||697
1683319800000|2023-05-05 20:50:00|11579.3|11575.3|11577.8|11573.8|11580.9|11576.9|11577.8|11573.8|2401
1683320100000|2023-05-05 20:55:00|11579.3|11575.3|11577.8|11573.8|11579.3|11575.3|11577.8|11573.8|2329
1683496800000|2023-05-07 22:00:00|11579.3|11575.3|11575.4|11571.4|11584|11580|11571.5|11567.5|1981
1683497100000|2023-05-07 22:05:00|11576.2|11572.2|11573.1|11569.1|11576.2|11572.2|11571.5|11567.5|614
1683497400000|2023-05-07 22:10:00|11574.7|11570.7|11573.1|11569.1|11574.7|11570.7|11573.1|11569.1|441
1683497700000|2023-05-07 22:15:00|11574.7|11570.7|11574.7|11570.7|11576.2|11572.2|11574.7|11570.7|215
1683498000000|2023-05-07 22:20:00|11576.2|11572.2|11576.2|11572.2|11576.2|11572.2|11574.7|11570.7|285
1683498300000|2023-05-07 22:25:00|||||||||36
1683498600000|2023-05-07 22:30:00|11574.7|11570.7|11574.7|11570.7|11574.7|11570.7|11574.7|11570.7|143
1683498900000|2023-05-07 22:35:00|11576.2|11572.2|11573.1|11569.1|11576.2|11572.2|11573.1|11569.1|344
1683499200000|2023-05-07 22:40:00|11574.7|11570.7|11574.7|11570.7|11574.7|11570.7|11574.7|11570.7|223
1683499500000|2023-05-07 22:45:00|||||||||43
1683499800000|2023-05-07 22:50:00|11573.1|11569.1|11573.1|11569.1|11573.1|11569.1|11573.1|11569.1|34
1683500100000|2023-05-07 22:55:00|11574.7|11570.7|11573.1|11569.1|11574.7|11570.7|11573.1|11569.1|117
1683500400000|2023-05-07 23:00:00|||||||||193
1683500700000|2023-05-07 23:05:00|11571.5|11567.5|11568.4|11564.4|11571.5|11567.5|11568.4|11564.4|717
1683501000000|2023-05-07 23:10:00|11570|11566|11568.4|11564.4|11570|11566|11568.4|11564.4|609
1683501300000|2023-05-07 23:15:00|11570|11566|11568.4|11564.4|11570|11566|11568.4|11564.4|336
1683501600000|2023-05-07 23:20:00|11566.8|11562.8|11566.8|11562.8|11566.8|11562.8|11566.8|11562.8|420
1683501900000|2023-05-07 23:25:00|11568.4|11564.4|11568.4|11564.4|11568.4|11564.4|11566.8|11562.8|76
1683502200000|2023-05-07 23:30:00|11566.8|11562.8|11568.4|11564.4|11568.4|11564.4|11566.8|11562.8|206
1683502500000|2023-05-07 23:35:00|11566.8|11562.8|11568.4|11564.4|11568.4|11564.4|11566.8|11562.8|167
1683502800000|2023-05-07 23:40:00|11570|11566|11570|11566|11570|11566|11570|11566|367
1683503100000|2023-05-07 23:45:00|11568.4|11564.4|11570|11566|11571.5|11567.5|11568.4|11564.4|338
1683503400000|2023-05-07 23:50:00|11568.4|11564.4|11570|11566|11570|11566|11568.4|11564.4|282
1683503700000|2023-05-07 23:55:00|11570.8|11566.8|11571.5|11567.5|11571.5|11567.5|11570.8|11566.8|427
1683504000000|2023-05-08 00:00:00|11573.1|11569.1|11573.1|11569.1|11574.7|11570.7|11571.5|11567.5|1037
1683504300000|2023-05-08 00:05:00|11571.5|11567.5|11574.7|11570.7|11574.7|11570.7|11571.5|11567.5|554
1683504600000|2023-05-08 00:10:00|11573.1|11569.1|11573.1|11569.1|11573.1|11569.1|11573.1|11569.1|330
1683504900000|2023-05-08 00:15:00|11572.3|11568.3|11574.7|11570.7|11574.7|11570.7|11571.5|11567.5|543
1683505200000|2023-05-08 00:20:00|11573.1|11569.1|11573.1|11569.1|11574.7|11570.7|11571.5|11567.5|457
1683505500000|2023-05-08 00:25:00|11574.7|11570.7|11574.7|11570.7|11574.7|11570.7|11574.7|11570.7|72
1683505800000|2023-05-08 00:30:00|11573.1|11569.1|11574.7|11570.7|11574.7|11570.7|11573.1|11569.1|356
1683506100000|2023-05-08 00:35:00|11576.2|11572.2|11576.2|11572.2|11576.2|11572.2|11574.7|11570.7|287
1683506400000|2023-05-08 00:40:00|11574.7|11570.7|11576.2|11572.2|11576.2|11572.2|11574.7|11570.7|565
1683506700000|2023-05-08 00:45:00|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|146
1683507000000|2023-05-08 00:50:00|||||||||91
1683507300000|2023-05-08 00:55:00|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|383
1683507600000|2023-05-08 01:00:00|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|11576.2|11572.2|340
1683507900000|2023-05-08 01:05:00|11579.3|11575.3|11577.8|11573.8|11579.3|11575.3|11577.8|11573.8|613
1683508200000|2023-05-08 01:10:00|11579.3|11575.3|11577.8|11573.8|11579.3|11575.3|11577.8|11573.8|125
1683508500000|2023-05-08 01:15:00|||||||||44
1683508800000|2023-05-08 01:20:00|||||||||306
1683509100000|2023-05-08 01:25:00|||||||||54
1683509400000|2023-05-08 01:30:00|11579.3|11575.3|11577.8|11573.8|11579.3|11575.3|11577.8|11573.8|311
1683509700000|2023-05-08 01:35:00|11579.3|11575.3|11577.8|11573.8|11579.3|11575.3|11577.8|11573.8|426
1683510000000|2023-05-08 01:40:00|11578.6|11574.6|11579.3|11575.3|11579.3|11575.3|11577.8|11573.8|428
1683510300000|2023-05-08 01:45:00|11577.8|11573.8|11579.3|11575.3|11579.3|11575.3|11577.8|11573.8|379
1683510600000|2023-05-08 01:50:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|696
1683510900000|2023-05-08 01:55:00|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|382
1683511200000|2023-05-08 02:00:00|11580.9|11576.9|11579.3|11575.3|11580.9|11576.9|11579.3|11575.3|655
1683511500000|2023-05-08 02:05:00|||||||||357
1683511800000|2023-05-08 02:10:00|11577.8|11573.8|11580.9|11576.9|11580.9|11576.9|11577.8|11573.8|407
1683512100000|2023-05-08 02:15:00|||||||||25
1683512400000|2023-05-08 02:20:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|618
1683512700000|2023-05-08 02:25:00|11580.9|11576.9|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|292
1683513000000|2023-05-08 02:30:00|||||||||38
1683513300000|2023-05-08 02:35:00|||||||||94
1683513600000|2023-05-08 02:40:00|||||||||53
1683513900000|2023-05-08 02:45:00|||||||||69
1683514200000|2023-05-08 02:50:00|||||||||876
1683514500000|2023-05-08 02:55:00|11582.5|11578.5|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|1524
1683514800000|2023-05-08 03:00:00|11580.1|11576.1|11580.9|11576.9|11580.9|11576.9|11580.1|11576.1|111
1683515100000|2023-05-08 03:05:00|11579.3|11575.3|11579.3|11575.3|11580.9|11576.9|11579.3|11575.3|606
1683515400000|2023-05-08 03:10:00|||||||||43
1683515700000|2023-05-08 03:15:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11579.3|11575.3|126
1683516000000|2023-05-08 03:20:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|800
1683516300000|2023-05-08 03:25:00|11584|11580|11584|11580|11584|11580|11582.5|11578.5|373
1683516600000|2023-05-08 03:30:00|||||||||263
1683516900000|2023-05-08 03:35:00|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|455
1683517200000|2023-05-08 03:40:00|11587.2|11583.2|11585.6|11581.6|11587.2|11583.2|11585.6|11581.6|575
1683517500000|2023-05-08 03:45:00|||||||||38
1683517800000|2023-05-08 03:50:00|11584|11580|11585.6|11581.6|11585.6|11581.6|11584|11580|553
1683518100000|2023-05-08 03:55:00|11584|11580|11584|11580|11584|11580|11584|11580|309
1683518400000|2023-05-08 04:00:00|||||||||178
1683518700000|2023-05-08 04:05:00|||||||||161
1683519000000|2023-05-08 04:10:00|||||||||11
1683519300000|2023-05-08 04:15:00|||||||||347
1683519600000|2023-05-08 04:20:00|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|11584|11580|246
1683519900000|2023-05-08 04:25:00|11584|11580|11584|11580|11584|11580|11584|11580|629
1683520200000|2023-05-08 04:30:00|||||||||14
1683520500000|2023-05-08 04:35:00|||||||||18
1683520800000|2023-05-08 04:40:00|11582.5|11578.5|11582.5|11578.5|11584|11580|11582.5|11578.5|577
1683521100000|2023-05-08 04:45:00|||||||||16
1683521400000|2023-05-08 04:50:00|11584|11580|11584|11580|11584|11580|11582.5|11578.5|188
1683521700000|2023-05-08 04:55:00|11582.5|11578.5|11582.5|11578.5|11584|11580|11582.5|11578.5|254
1683522000000|2023-05-08 05:00:00|||||||||429
1683522300000|2023-05-08 05:05:00|11581.7|11577.7|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|207
1683522600000|2023-05-08 05:10:00|||||||||232
1683522900000|2023-05-08 05:15:00|11580.9|11576.9|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|264
1683523200000|2023-05-08 05:20:00|11584|11580|11582.5|11578.5|11584|11580|11582.5|11578.5|142
1683523500000|2023-05-08 05:25:00|11580.9|11576.9|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|54
1683523800000|2023-05-08 05:30:00|||||||||55
1683524100000|2023-05-08 05:35:00|11579.3|11575.3|11579.3|11575.3|11580.9|11576.9|11579.3|11575.3|1571
1683524400000|2023-05-08 05:40:00|11577.8|11573.8|11579.3|11575.3|11579.3|11575.3|11577.8|11573.8|516
1683524700000|2023-05-08 05:45:00|11580.9|11576.9|11579.3|11575.3|11580.9|11576.9|11579.3|11575.3|357
1683525000000|2023-05-08 05:50:00|11580.9|11576.9|11579.3|11575.3|11580.9|11576.9|11579.3|11575.3|334
1683525300000|2023-05-08 05:55:00|11578.6|11574.6|11577.8|11573.8|11579.3|11575.3|11576.2|11572.2|429
1683525600000|2023-05-08 06:00:00|11579.3|11575.3|11580.9|11576.9|11580.9|11576.9|11579.3|11575.3|1042
1683525900000|2023-05-08 06:05:00|11579.3|11575.3|11577.8|11573.8|11579.3|11575.3|11577.8|11573.8|310
1683526200000|2023-05-08 06:10:00|11579.3|11575.3|11577.8|11573.8|11579.3|11575.3|11577.8|11573.8|348
1683526500000|2023-05-08 06:15:00|11576.2|11572.2|11577.8|11573.8|11577.8|11573.8|11576.2|11572.2|525
1683526800000|2023-05-08 06:20:00|11576.2|11572.2|11574.7|11570.7|11576.2|11572.2|11573.1|11569.1|571
1683527100000|2023-05-08 06:25:00|||||||||260
1683527400000|2023-05-08 06:30:00|11573.1|11569.1|11574.7|11570.7|11574.7|11570.7|11573.1|11569.1|1092
1683527700000|2023-05-08 06:35:00|11573.1|11569.1|11571.5|11567.5|11574.7|11570.7|11571.5|11567.5|617
1683528000000|2023-05-08 06:40:00|11573.1|11569.1|11573.1|11569.1|11573.1|11569.1|11573.1|11569.1|1587
1683528300000|2023-05-08 06:45:00|11571.5|11567.5|11571.5|11567.5|11573.1|11569.1|11571.5|11567.5|747
1683528600000|2023-05-08 06:50:00|11572.3|11568.3|11573.1|11569.1|11573.1|11569.1|11571.5|11567.5|120
1683528900000|2023-05-08 06:55:00|11571.5|11567.5|11573.1|11569.1|11573.1|11569.1|11571.5|11567.5|602
1683529200000|2023-05-08 07:00:00|11571.5|11567.5|11574.7|11570.7|11574.7|11570.7|11571.5|11567.5|1825
1683529500000|2023-05-08 07:05:00|11573.1|11569.1|11571.5|11567.5|11574.7|11570.7|11571.5|11567.5|683
1683529800000|2023-05-08 07:10:00|11570|11566|11570|11566|11570|11566|11570|11566|1121
1683530100000|2023-05-08 07:15:00|11568.4|11564.4|11570|11566|11570|11566|11568.4|11564.4|637
1683530400000|2023-05-08 07:20:00|11568.4|11564.4|11566.8|11562.8|11568.4|11564.4|11565.3|11561.3|3739
1683530700000|2023-05-08 07:25:00|11565.3|11561.3|11566.8|11562.8|11566.8|11562.8|11565.3|11561.3|1008
1683531000000|2023-05-08 07:30:00|11565.3|11561.3|11565.3|11561.3|11566.8|11562.8|11565.3|11561.3|719
1683531300000|2023-05-08 07:35:00|11566.8|11562.8|11563.7|11559.7|11566.8|11562.8|11563.7|11559.7|476
1683531600000|2023-05-08 07:40:00|||||||||856
1683531900000|2023-05-08 07:45:00|||||||||972
1683532200000|2023-05-08 07:50:00|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|636
1683532500000|2023-05-08 07:55:00|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|571
1683532800000|2023-05-08 08:00:00|11559|11555|11557.5|11553.5|11559|11555|11557.5|11553.5|1552
1683533100000|2023-05-08 08:05:00|11555.9|11551.9|11557.5|11553.5|11559|11555|11555.9|11551.9|1791
1683533400000|2023-05-08 08:10:00|11559|11555|11559|11555|11559|11555|11559|11555|1600
1683533700000|2023-05-08 08:15:00|11557.5|11553.5|11557.5|11553.5|11559|11555|11557.5|11553.5|1707
1683534000000|2023-05-08 08:20:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11554.3|11550.3|456
1683534300000|2023-05-08 08:25:00|11557.5|11553.5|11555.9|11551.9|11557.5|11553.5|11555.9|11551.9|301
1683534600000|2023-05-08 08:30:00|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|1031
1683534900000|2023-05-08 08:35:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|314
1683535200000|2023-05-08 08:40:00|11557.5|11553.5|11559|11555|11559|11555|11555.9|11551.9|353
1683535500000|2023-05-08 08:45:00|11560.6|11556.6|11559|11555|11560.6|11556.6|11559|11555|710
1683535800000|2023-05-08 08:50:00|11560.6|11556.6|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|440
1683536100000|2023-05-08 08:55:00|11560.6|11556.6|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|686
1683536400000|2023-05-08 09:00:00|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|451
1683536700000|2023-05-08 09:05:00|11562.2|11558.2|11560.6|11556.6|11562.2|11558.2|11560.6|11556.6|474
1683537000000|2023-05-08 09:10:00|||||||||15
1683537300000|2023-05-08 09:15:00|11559|11555|11559|11555|11559|11555|11559|11555|746
1683537600000|2023-05-08 09:20:00|11557.5|11553.5|11555.9|11551.9|11557.5|11553.5|11554.3|11550.3|5256
1683537900000|2023-05-08 09:25:00|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|978
1683538200000|2023-05-08 09:30:00|11559|11555|11559|11555|11559|11555|11559|11555|99
1683538500000|2023-05-08 09:35:00|||||||||179
1683538800000|2023-05-08 09:40:00|||||||||93
1683539100000|2023-05-08 09:45:00|11560.6|11556.6|11559|11555|11560.6|11556.6|11559|11555|618
1683539400000|2023-05-08 09:50:00|11560.6|11556.6|11559|11555|11560.6|11556.6|11559|11555|359
1683539700000|2023-05-08 09:55:00|11557.5|11553.5|11559|11555|11559|11555|11557.5|11553.5|260
1683540000000|2023-05-08 10:00:00|11557.5|11553.5|11559|11555|11559|11555|11557.5|11553.5|726
1683540300000|2023-05-08 10:05:00|11557.5|11553.5|11562.2|11558.2|11562.2|11558.2|11557.5|11553.5|2261
1683540600000|2023-05-08 10:10:00|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|358
1683540900000|2023-05-08 10:15:00|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|888
1683541200000|2023-05-08 10:20:00|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|930
1683541500000|2023-05-08 10:25:00|11559|11555|11557.5|11553.5|11559|11555|11557.5|11553.5|366
1683541800000|2023-05-08 10:30:00|11559|11555|11559|11555|11559|11555|11559|11555|415
1683542100000|2023-05-08 10:35:00|11560.6|11556.6|11559|11555|11560.6|11556.6|11559|11555|928
1683542400000|2023-05-08 10:40:00|||||||||80
1683542700000|2023-05-08 10:45:00|11557.5|11553.5|11557.5|11553.5|11559|11555|11557.5|11553.5|257
1683543000000|2023-05-08 10:50:00|11555.9|11551.9|11559|11555|11559|11555|11555.9|11551.9|1019
1683543300000|2023-05-08 10:55:00|11557.5|11553.5|11559|11555|11559|11555|11557.5|11553.5|544
1683543600000|2023-05-08 11:00:00|11557.5|11553.5|11559|11555|11559|11555|11557.5|11553.5|330
1683543900000|2023-05-08 11:05:00|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|465
1683544200000|2023-05-08 11:10:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|878
1683544500000|2023-05-08 11:15:00|11554.3|11550.3|11555.9|11551.9|11557.5|11553.5|11554.3|11550.3|1922
1683544800000|2023-05-08 11:20:00|||||||||687
1683545100000|2023-05-08 11:25:00|11554.3|11550.3|11554.3|11550.3|11555.9|11551.9|11554.3|11550.3|500
1683545400000|2023-05-08 11:30:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11554.3|11550.3|4022
1683545700000|2023-05-08 11:35:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|1180
1683546000000|2023-05-08 11:40:00|11555.9|11551.9|11552.8|11548.8|11555.9|11551.9|11552.8|11548.8|1994
1683546300000|2023-05-08 11:45:00|11551.2|11547.2|11546.5|11542.5|11551.2|11547.2|11545|11541|3577
1683546600000|2023-05-08 11:50:00|11545|11541|11543.4|11539.4|11546.5|11542.5|11541.8|11537.8|6109
1683546900000|2023-05-08 11:55:00|11545|11541|11541.8|11537.8|11545|11541|11540.3|11536.3|6823
1683547200000|2023-05-08 12:00:00|11540.3|11536.3|11540.3|11536.3|11541.8|11537.8|11538.7|11534.7|2311
1683547500000|2023-05-08 12:05:00|11538.7|11534.7|11541.8|11537.8|11543.4|11539.4|11538.7|11534.7|2993
1683547800000|2023-05-08 12:10:00|11540.3|11536.3|11537.2|11533.2|11541.8|11537.8|11535.6|11531.6|3561
1683548100000|2023-05-08 12:15:00|11535.6|11531.6|11538.7|11534.7|11538.7|11534.7|11535.6|11531.6|5347
1683548400000|2023-05-08 12:20:00|11537.2|11533.2|11535.6|11531.6|11537.2|11533.2|11535.6|11531.6|2958
1683548700000|2023-05-08 12:25:00|11537.2|11533.2|11535.6|11531.6|11537.2|11533.2|11532.5|11528.5|7330
1683549000000|2023-05-08 12:30:00|11534|11530|11535.6|11531.6|11535.6|11531.6|11534|11530|1109
1683549300000|2023-05-08 12:35:00|11534|11530|11537.2|11533.2|11538.7|11534.7|11532.5|11528.5|8216
1683549600000|2023-05-08 12:40:00|11535.6|11531.6|11538.7|11534.7|11538.7|11534.7|11535.6|11531.6|1162
1683549900000|2023-05-08 12:45:00|11537.2|11533.2|11537.2|11533.2|11538.7|11534.7|11537.2|11533.2|1698
1683550200000|2023-05-08 12:50:00|11538.7|11534.7|11535.6|11531.6|11538.7|11534.7|11535.6|11531.6|1646
1683550500000|2023-05-08 12:55:00|11534|11530|11532.5|11528.5|11535.6|11531.6|11532.5|11528.5|3102
1683550800000|2023-05-08 13:00:00|11534|11530|11530.9|11526.9|11534|11530|11530.9|11526.9|2286
1683551100000|2023-05-08 13:05:00|11529.3|11525.3|11529.3|11525.3|11530.9|11526.9|11529.3|11525.3|5732
1683551400000|2023-05-08 13:10:00|11530.9|11526.9|11527.8|11523.8|11530.9|11526.9|11527.8|11523.8|5118
1683551700000|2023-05-08 13:15:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11524.7|11520.7|5651
1683552000000|2023-05-08 13:20:00|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|2357
1683552300000|2023-05-08 13:25:00|11526.2|11522.2|11523.1|11519.1|11527.8|11523.8|11523.1|11519.1|1732
1683552600000|2023-05-08 13:30:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11523.1|11519.1|5068
1683552900000|2023-05-08 13:35:00|11523.1|11519.1|11524.7|11520.7|11524.7|11520.7|11521.5|11517.5|2859
1683553200000|2023-05-08 13:40:00|11526.2|11522.2|11527.8|11523.8|11527.8|11523.8|11524.7|11520.7|5227
1683553500000|2023-05-08 13:45:00|11526.2|11522.2|11532.5|11528.5|11532.5|11528.5|11526.2|11522.2|5994
1683553800000|2023-05-08 13:50:00|11534|11530|11535.6|11531.6|11535.6|11531.6|11530.9|11526.9|5790
1683554100000|2023-05-08 13:55:00|11537.2|11533.2|11538.7|11534.7|11540.3|11536.3|11537.2|11533.2|6322
1683554400000|2023-05-08 14:00:00|11540.3|11536.3|11532.5|11528.5|11540.3|11536.3|11532.5|11528.5|2336
1683554700000|2023-05-08 14:05:00|11534|11530|11534|11530|11537.2|11533.2|11532.5|11528.5|3000
1683555000000|2023-05-08 14:10:00|11535.6|11531.6|11535.6|11531.6|11537.2|11533.2|11534|11530|2374
1683555300000|2023-05-08 14:15:00|11534|11530|11534|11530|11537.2|11533.2|11532.5|11528.5|8349
1683555600000|2023-05-08 14:20:00|11532.5|11528.5|11534|11530|11535.6|11531.6|11530.9|11526.9|5757
1683555900000|2023-05-08 14:25:00|11535.6|11531.6|11538.7|11534.7|11538.7|11534.7|11534|11530|4000
1683556200000|2023-05-08 14:30:00|11537.2|11533.2|11538.7|11534.7|11538.7|11534.7|11535.6|11531.6|6915
1683556500000|2023-05-08 14:35:00|11537.2|11533.2|11534|11530|11538.7|11534.7|11534|11530|7806
1683556800000|2023-05-08 14:40:00|11535.6|11531.6|11534|11530|11537.2|11533.2|11532.5|11528.5|3045
1683557100000|2023-05-08 14:45:00|11535.6|11531.6|11538.7|11534.7|11541.8|11537.8|11534|11530|6250
1683557400000|2023-05-08 14:50:00|11540.3|11536.3|11543.4|11539.4|11545|11541|11538.7|11534.7|2965
1683557700000|2023-05-08 14:55:00|11541.8|11537.8|11540.3|11536.3|11541.8|11537.8|11538.7|11534.7|2713
1683558000000|2023-05-08 15:00:00|11538.7|11534.7|11537.2|11533.2|11540.3|11536.3|11537.2|11533.2|3925
1683558300000|2023-05-08 15:05:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|1940
1683558600000|2023-05-08 15:10:00|11537.9|11533.9|11538.7|11534.7|11540.3|11536.3|11537.2|11533.2|6077
1683558900000|2023-05-08 15:15:00|11537.2|11533.2|11540.3|11536.3|11540.3|11536.3|11537.2|11533.2|1752
1683559200000|2023-05-08 15:20:00|11538.7|11534.7|11540.3|11536.3|11541.8|11537.8|11538.7|11534.7|2520
1683559500000|2023-05-08 15:25:00|11541.8|11537.8|11541.8|11537.8|11543.4|11539.4|11538.7|11534.7|2035
1683559800000|2023-05-08 15:30:00|11540.3|11536.3|11538.7|11534.7|11543.4|11539.4|11537.2|11533.2|1187
1683560100000|2023-05-08 15:35:00|11540.3|11536.3|11541.8|11537.8|11541.8|11537.8|11540.3|11536.3|992
1683560400000|2023-05-08 15:40:00|11543.4|11539.4|11541.8|11537.8|11543.4|11539.4|11541.8|11537.8|2217
1683560700000|2023-05-08 15:45:00|11540.3|11536.3|11541.8|11537.8|11541.8|11537.8|11540.3|11536.3|1987
1683561000000|2023-05-08 15:50:00|11540.3|11536.3|11540.3|11536.3|11543.4|11539.4|11540.3|11536.3|4008
1683561300000|2023-05-08 15:55:00|||||||||327
1683561600000|2023-05-08 16:00:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|1265
1683561900000|2023-05-08 16:05:00|11545|11541|11541.8|11537.8|11545|11541|11541.8|11537.8|2481
1683562200000|2023-05-08 16:10:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11540.3|11536.3|1387
1683562500000|2023-05-08 16:15:00|11545|11541|11545|11541|11546.5|11542.5|11545|11541|1869
1683562800000|2023-05-08 16:20:00|11545.8|11541.8|11545|11541|11546.5|11542.5|11545|11541|1034
1683563100000|2023-05-08 16:25:00|11546.5|11542.5|11543.4|11539.4|11546.5|11542.5|11543.4|11539.4|2278
1683563400000|2023-05-08 16:30:00|11545|11541|11545|11541|11545|11541|11543.4|11539.4|981
1683563700000|2023-05-08 16:35:00|11544.2|11540.2|11543.4|11539.4|11545|11541|11541.8|11537.8|2701
1683564000000|2023-05-08 16:40:00|11541.8|11537.8|11545|11541|11546.5|11542.5|11541.8|11537.8|1699
1683564300000|2023-05-08 16:45:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11545|11541|713
1683564600000|2023-05-08 16:50:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11545|11541|943
1683564900000|2023-05-08 16:55:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|1959
1683565200000|2023-05-08 17:00:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|556
1683565500000|2023-05-08 17:05:00|11541.8|11537.8|11541.8|11537.8|11543.4|11539.4|11541.8|11537.8|1658
1683565800000|2023-05-08 17:10:00|11543.4|11539.4|11540.3|11536.3|11543.4|11539.4|11540.3|11536.3|455
1683566100000|2023-05-08 17:15:00|11538.7|11534.7|11538.7|11534.7|11540.3|11536.3|11538.7|11534.7|813
1683566400000|2023-05-08 17:20:00|||||||||757
1683566700000|2023-05-08 17:25:00|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|11538.7|11534.7|1525
1683567000000|2023-05-08 17:30:00|11538.7|11534.7|11537.2|11533.2|11538.7|11534.7|11537.2|11533.2|845
1683567300000|2023-05-08 17:35:00|11538.7|11534.7|11537.2|11533.2|11538.7|11534.7|11537.2|11533.2|833
1683567600000|2023-05-08 17:40:00|||||||||1240
1683567900000|2023-05-08 17:45:00|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|11534|11530|2037
1683568200000|2023-05-08 17:50:00|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|743
1683568500000|2023-05-08 17:55:00|11535.6|11531.6|11538.7|11534.7|11538.7|11534.7|11535.6|11531.6|1493
1683568800000|2023-05-08 18:00:00|11537.2|11533.2|11527.8|11523.8|11537.2|11533.2|11527.8|11523.8|11634
1683569100000|2023-05-08 18:05:00|11529.3|11525.3|11532.5|11528.5|11535.6|11531.6|11527.8|11523.8|4590
1683569400000|2023-05-08 18:10:00|11534|11530|11529.3|11525.3|11534|11530|11529.3|11525.3|2464
1683569700000|2023-05-08 18:15:00|11530.9|11526.9|11527.8|11523.8|11530.9|11526.9|11527.8|11523.8|2325
1683570000000|2023-05-08 18:20:00|11529.3|11525.3|11526.2|11522.2|11529.3|11525.3|11526.2|11522.2|5278
1683570300000|2023-05-08 18:25:00|11524.7|11520.7|11526.2|11522.2|11527.8|11523.8|11524.7|11520.7|2581
1683570600000|2023-05-08 18:30:00|11527.8|11523.8|11524.7|11520.7|11527.8|11523.8|11524.7|11520.7|1552
1683570900000|2023-05-08 18:35:00|11523.1|11519.1|11521.5|11517.5|11524.7|11520.7|11521.5|11517.5|2481
1683571200000|2023-05-08 18:40:00|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|11521.5|11517.5|3437
1683571500000|2023-05-08 18:45:00|11521.5|11517.5|11520|11516|11521.5|11517.5|11520|11516|3948
1683571800000|2023-05-08 18:50:00|11521.5|11517.5|11523.1|11519.1|11523.1|11519.1|11520|11516|5994
1683572100000|2023-05-08 18:55:00|11521.5|11517.5|11520|11516|11521.5|11517.5|11518.4|11514.4|8638
1683572400000|2023-05-08 19:00:00|11521.5|11517.5|11523.1|11519.1|11524.7|11520.7|11521.5|11517.5|4715
1683572700000|2023-05-08 19:05:00|11521.5|11517.5|11523.1|11519.1|11523.1|11519.1|11521.5|11517.5|1392
1683573000000|2023-05-08 19:10:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11523.1|11519.1|1708
1683573300000|2023-05-08 19:15:00|11523.1|11519.1|11524.7|11520.7|11526.2|11522.2|11523.1|11519.1|2748
1683573600000|2023-05-08 19:20:00|11523.1|11519.1|11524.7|11520.7|11524.7|11520.7|11523.1|11519.1|701
1683573900000|2023-05-08 19:25:00|11523.9|11519.9|11521.5|11517.5|11524.7|11520.7|11521.5|11517.5|2358
1683574200000|2023-05-08 19:30:00|11523.1|11519.1|11521.5|11517.5|11523.1|11519.1|11520|11516|3875
1683574500000|2023-05-08 19:35:00|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|2162
1683574800000|2023-05-08 19:40:00|11521.5|11517.5|11523.1|11519.1|11523.1|11519.1|11521.5|11517.5|2114
1683575100000|2023-05-08 19:45:00|11524.7|11520.7|11524.7|11520.7|11526.2|11522.2|11524.7|11520.7|1955
1683575400000|2023-05-08 19:50:00|11526.2|11522.2|11526.2|11522.2|11527.8|11523.8|11524.7|11520.7|3209
1683575700000|2023-05-08 19:55:00|11524.7|11520.7|11524.7|11520.7|11526.2|11522.2|11523.1|11519.1|3517
1683576000000|2023-05-08 20:00:00|11523.1|11519.1|11521.5|11517.5|11524.7|11520.7|11521.5|11517.5|3655
1683576300000|2023-05-08 20:05:00|11523.1|11519.1|11523.1|11519.1|11526.2|11522.2|11521.5|11517.5|2010
1683576600000|2023-05-08 20:10:00|11524.7|11520.7|11523.1|11519.1|11524.7|11520.7|11521.5|11517.5|3534
1683576900000|2023-05-08 20:15:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11523.1|11519.1|2996
1683577200000|2023-05-08 20:20:00|11523.1|11519.1|11523.1|11519.1|11524.7|11520.7|11523.1|11519.1|1238
1683577500000|2023-05-08 20:25:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|1247
1683577800000|2023-05-08 20:30:00|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|11521.5|11517.5|2322
1683578100000|2023-05-08 20:35:00|11524.7|11520.7|11526.2|11522.2|11526.2|11522.2|11524.7|11520.7|392
1683578400000|2023-05-08 20:40:00|11527.8|11523.8|11529.3|11525.3|11530.9|11526.9|11527.8|11523.8|1761
1683578700000|2023-05-08 20:45:00|11527.8|11523.8|11527.8|11523.8|11529.3|11525.3|11526.2|11522.2|1471
1683579000000|2023-05-08 20:50:00|11526.2|11522.2|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|1204
1683579300000|2023-05-08 20:55:00|11526.2|11522.2|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|1547
1683583200000|2023-05-08 22:00:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|432
1683583500000|2023-05-08 22:05:00|11523.1|11519.1|11526.2|11522.2|11526.2|11522.2|11523.1|11519.1|476
1683583800000|2023-05-08 22:10:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|97
1683584100000|2023-05-08 22:15:00|11525.4|11521.4|11526.2|11522.2|11526.2|11522.2|11525.4|11521.4|120
1683584400000|2023-05-08 22:20:00|||||||||355
1683584700000|2023-05-08 22:25:00|||||||||365
1683585000000|2023-05-08 22:30:00|||||||||39
1683585300000|2023-05-08 22:35:00|11527.8|11523.8|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|208
1683585600000|2023-05-08 22:40:00|||||||||56
1683585900000|2023-05-08 22:45:00|11527.8|11523.8|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|381
1683586200000|2023-05-08 22:50:00|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|274
1683586500000|2023-05-08 22:55:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|76
1683586800000|2023-05-08 23:00:00|||||||||74
1683587100000|2023-05-08 23:05:00|||||||||34
1683587400000|2023-05-08 23:10:00|||||||||9
1683587700000|2023-05-08 23:15:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|47
1683588000000|2023-05-08 23:20:00|||||||||34
1683588300000|2023-05-08 23:25:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|261
1683588600000|2023-05-08 23:30:00|||||||||138
1683588900000|2023-05-08 23:35:00|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|185
1683589200000|2023-05-08 23:40:00|11526.2|11522.2|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|460
1683589500000|2023-05-08 23:45:00|||||||||172
1683589800000|2023-05-08 23:50:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|374
1683590100000|2023-05-08 23:55:00|||||||||31
1683590400000|2023-05-09 00:00:00|11526.2|11522.2|11524.7|11520.7|11526.2|11522.2|11524.7|11520.7|103
1683590700000|2023-05-09 00:05:00|11523.1|11519.1|11524.7|11520.7|11524.7|11520.7|11523.1|11519.1|446
1683591000000|2023-05-09 00:10:00|11526.2|11522.2|11523.1|11519.1|11526.2|11522.2|11523.1|11519.1|499
1683591300000|2023-05-09 00:15:00|||||||||298
1683591600000|2023-05-09 00:20:00|11524.7|11520.7|11524.7|11520.7|11526.2|11522.2|11524.7|11520.7|162
1683591900000|2023-05-09 00:25:00|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|271
1683592200000|2023-05-09 00:30:00|||||||||24
1683592500000|2023-05-09 00:35:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11523.1|11519.1|548
1683592800000|2023-05-09 00:40:00|11526.2|11522.2|11523.1|11519.1|11526.2|11522.2|11523.1|11519.1|469
1683593100000|2023-05-09 00:45:00|11524.7|11520.7|11526.2|11522.2|11526.2|11522.2|11523.1|11519.1|458
1683593400000|2023-05-09 00:50:00|||||||||462
1683593700000|2023-05-09 00:55:00|11524.7|11520.7|11526.2|11522.2|11526.2|11522.2|11524.7|11520.7|452
1683594000000|2023-05-09 01:00:00|11524.7|11520.7|11527.8|11523.8|11527.8|11523.8|11524.7|11520.7|741
1683594300000|2023-05-09 01:05:00|11529.3|11525.3|11527.8|11523.8|11529.3|11525.3|11527.8|11523.8|748
1683594600000|2023-05-09 01:10:00|11529.3|11525.3|11530.9|11526.9|11530.9|11526.9|11529.3|11525.3|329
1683594900000|2023-05-09 01:15:00|11529.3|11525.3|11529.3|11525.3|11530.9|11526.9|11529.3|11525.3|1649
1683595200000|2023-05-09 01:20:00|||||||||631
1683595500000|2023-05-09 01:25:00|11530.9|11526.9|11529.3|11525.3|11530.9|11526.9|11529.3|11525.3|333
1683595800000|2023-05-09 01:30:00|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|11530.1|11526.1|99
1683596100000|2023-05-09 01:35:00|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|11530.9|11526.9|252
1683596400000|2023-05-09 01:40:00|11530.9|11526.9|11532.5|11528.5|11532.5|11528.5|11530.9|11526.9|840
1683596700000|2023-05-09 01:45:00|11530.9|11526.9|11532.5|11528.5|11532.5|11528.5|11530.9|11526.9|76
1683597000000|2023-05-09 01:50:00|||||||||75
1683597300000|2023-05-09 01:55:00|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|290
1683597600000|2023-05-09 02:00:00|||||||||27
1683597900000|2023-05-09 02:05:00|11532.5|11528.5|11529.3|11525.3|11532.5|11528.5|11529.3|11525.3|2272
1683598200000|2023-05-09 02:10:00|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|196
1683598500000|2023-05-09 02:15:00|11530.1|11526.1|11529.3|11525.3|11530.9|11526.9|11529.3|11525.3|286
1683598800000|2023-05-09 02:20:00|||||||||21
1683599100000|2023-05-09 02:25:00|||||||||11
1683599400000|2023-05-09 02:30:00|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|48
1683599700000|2023-05-09 02:35:00|||||||||255
1683600000000|2023-05-09 02:40:00|11532.5|11528.5|11532.5|11528.5|11534|11530|11531.7|11527.7|1280
1683600300000|2023-05-09 02:45:00|||||||||608
1683600600000|2023-05-09 02:50:00|||||||||584
1683600900000|2023-05-09 02:55:00|11534|11530|11532.5|11528.5|11534|11530|11532.5|11528.5|803
1683601200000|2023-05-09 03:00:00|11534|11530|11534|11530|11534|11530|11532.5|11528.5|705
1683601500000|2023-05-09 03:05:00|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|61
1683601800000|2023-05-09 03:10:00|||||||||15
1683602100000|2023-05-09 03:15:00|11534|11530|11534|11530|11534|11530|11534|11530|290
1683602400000|2023-05-09 03:20:00|||||||||271
1683602700000|2023-05-09 03:25:00|11532.5|11528.5|11532.5|11528.5|11534|11530|11532.5|11528.5|271
1683603000000|2023-05-09 03:30:00|||||||||297
1683603300000|2023-05-09 03:35:00|11530.9|11526.9|11532.5|11528.5|11532.5|11528.5|11530.9|11526.9|392
1683603600000|2023-05-09 03:40:00|11534|11530|11532.5|11528.5|11534|11530|11532.5|11528.5|804
1683603900000|2023-05-09 03:45:00|11534|11530|11535.6|11531.6|11537.2|11533.2|11534|11530|789
1683604200000|2023-05-09 03:50:00|11537.2|11533.2|11535.6|11531.6|11537.2|11533.2|11535.6|11531.6|1090
1683604500000|2023-05-09 03:55:00|||||||||69
1683604800000|2023-05-09 04:00:00|11534|11530|11535.6|11531.6|11535.6|11531.6|11534|11530|113
1683605100000|2023-05-09 04:05:00|||||||||33
1683605400000|2023-05-09 04:10:00|||||||||259
1683605700000|2023-05-09 04:15:00|||||||||53
1683606000000|2023-05-09 04:20:00|||||||||63
1683606300000|2023-05-09 04:25:00|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|26
1683606600000|2023-05-09 04:30:00|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|56
1683606900000|2023-05-09 04:35:00|11534|11530|11535.6|11531.6|11535.6|11531.6|11534|11530|710
1683607200000|2023-05-09 04:40:00|11534|11530|11532.5|11528.5|11534|11530|11532.5|11528.5|1922
1683607500000|2023-05-09 04:45:00|11534|11530|11532.5|11528.5|11534|11530|11532.5|11528.5|269
1683607800000|2023-05-09 04:50:00|11534|11530|11534|11530|11534|11530|11532.5|11528.5|271
1683608100000|2023-05-09 04:55:00|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|322
1683608400000|2023-05-09 05:00:00|11534|11530|11534|11530|11534|11530|11534|11530|69
1683608700000|2023-05-09 05:05:00|||||||||64
1683609000000|2023-05-09 05:10:00|||||||||252
1683609300000|2023-05-09 05:15:00|11532.5|11528.5|11534|11530|11535.6|11531.6|11532.5|11528.5|195
1683609600000|2023-05-09 05:20:00|||||||||101
1683609900000|2023-05-09 05:25:00|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|480
1683610200000|2023-05-09 05:30:00|11534|11530|11535.6|11531.6|11535.6|11531.6|11534|11530|381
1683610500000|2023-05-09 05:35:00|11534|11530|11535.6|11531.6|11535.6|11531.6|11534|11530|154
1683610800000|2023-05-09 05:40:00|||||||||204
1683611100000|2023-05-09 05:45:00|||||||||283
1683611400000|2023-05-09 05:50:00|||||||||171
1683611700000|2023-05-09 05:55:00|||||||||32
1683612000000|2023-05-09 06:00:00|11534|11530|11537.2|11533.2|11537.2|11533.2|11534|11530|1124
1683612300000|2023-05-09 06:05:00|11538.7|11534.7|11538.7|11534.7|11540.3|11536.3|11538.7|11534.7|1227
1683612600000|2023-05-09 06:10:00|11537.2|11533.2|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|927
1683612900000|2023-05-09 06:15:00|11540.3|11536.3|11540.3|11536.3|11543.4|11539.4|11540.3|11536.3|1641
1683613200000|2023-05-09 06:20:00|11538.7|11534.7|11540.3|11536.3|11541.8|11537.8|11538.7|11534.7|903
1683613500000|2023-05-09 06:25:00|11538.7|11534.7|11540.3|11536.3|11540.3|11536.3|11538.7|11534.7|1124
1683613800000|2023-05-09 06:30:00|11538.7|11534.7|11535.6|11531.6|11540.3|11536.3|11535.6|11531.6|1877
1683614100000|2023-05-09 06:35:00|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|11535.6|11531.6|688
1683614400000|2023-05-09 06:40:00|11538.7|11534.7|11540.3|11536.3|11540.3|11536.3|11537.2|11533.2|408
1683614700000|2023-05-09 06:45:00|11541.8|11537.8|11541.8|11537.8|11543.4|11539.4|11538.7|11534.7|1823
1683615000000|2023-05-09 06:50:00|11540.3|11536.3|11537.2|11533.2|11541.8|11537.8|11537.2|11533.2|2532
1683615300000|2023-05-09 06:55:00|11538.7|11534.7|11538.7|11534.7|11540.3|11536.3|11537.2|11533.2|958
1683615600000|2023-05-09 07:00:00|11540.3|11536.3|11540.3|11536.3|11541.8|11537.8|11537.2|11533.2|1344
1683615900000|2023-05-09 07:05:00|11538.7|11534.7|11532.5|11528.5|11540.3|11536.3|11532.5|11528.5|4693
1683616200000|2023-05-09 07:10:00|11534|11530|11532.5|11528.5|11534|11530|11530.9|11526.9|1678
1683616500000|2023-05-09 07:15:00|11530.9|11526.9|11535.6|11531.6|11535.6|11531.6|11530.9|11526.9|1474
1683616800000|2023-05-09 07:20:00|11537.2|11533.2|11538.7|11534.7|11540.3|11536.3|11537.2|11533.2|2935
1683617100000|2023-05-09 07:25:00|11540.3|11536.3|11538.7|11534.7|11540.3|11536.3|11537.2|11533.2|792
1683617400000|2023-05-09 07:30:00|11537.2|11533.2|11538.7|11534.7|11538.7|11534.7|11535.6|11531.6|1310
1683617700000|2023-05-09 07:35:00|11537.2|11533.2|11541.8|11537.8|11541.8|11537.8|11537.2|11533.2|695
1683618000000|2023-05-09 07:40:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|1082
1683618300000|2023-05-09 07:45:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|1388
1683618600000|2023-05-09 07:50:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11540.3|11536.3|1498
1683618900000|2023-05-09 07:55:00|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|11540.3|11536.3|846
1683619200000|2023-05-09 08:00:00|11540.3|11536.3|11538.7|11534.7|11540.3|11536.3|11537.2|11533.2|4791
1683619500000|2023-05-09 08:05:00|11540.3|11536.3|11537.2|11533.2|11540.3|11536.3|11537.2|11533.2|1564
1683619800000|2023-05-09 08:10:00|||||||||180
1683620100000|2023-05-09 08:15:00|11535.6|11531.6|11535.6|11531.6|11537.2|11533.2|11535.6|11531.6|1272
1683620400000|2023-05-09 08:20:00|11537.2|11533.2|11534|11530|11537.2|11533.2|11532.5|11528.5|1406
1683620700000|2023-05-09 08:25:00|11535.6|11531.6|11532.5|11528.5|11535.6|11531.6|11532.5|11528.5|1129
1683621000000|2023-05-09 08:30:00|11534|11530|11535.6|11531.6|11535.6|11531.6|11534|11530|818
1683621300000|2023-05-09 08:35:00|11534|11530|11534|11530|11534|11530|11534|11530|683
1683621600000|2023-05-09 08:40:00|11535.6|11531.6|11535.6|11531.6|11537.2|11533.2|11534|11530|1178
1683621900000|2023-05-09 08:45:00|11534|11530|11535.6|11531.6|11537.2|11533.2|11534|11530|552
1683622200000|2023-05-09 08:50:00|||||||||1022
1683622500000|2023-05-09 08:55:00|11534|11530|11534|11530|11535.6|11531.6|11534|11530|1394
1683622800000|2023-05-09 09:00:00|11535.6|11531.6|11532.5|11528.5|11535.6|11531.6|11532.5|11528.5|650
1683623100000|2023-05-09 09:05:00|11534|11530|11534|11530|11535.6|11531.6|11532.5|11528.5|943
1683623400000|2023-05-09 09:10:00|11532.5|11528.5|11534|11530|11534|11530|11532.5|11528.5|449
1683623700000|2023-05-09 09:15:00|11532.5|11528.5|11534|11530|11534|11530|11532.5|11528.5|569
1683624000000|2023-05-09 09:20:00|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|11534|11530|798
1683624300000|2023-05-09 09:25:00|11534|11530|11535.6|11531.6|11535.6|11531.6|11534|11530|499
1683624600000|2023-05-09 09:30:00|11537.2|11533.2|11537.2|11533.2|11538.7|11534.7|11537.2|11533.2|1039
1683624900000|2023-05-09 09:35:00|11538.7|11534.7|11541.8|11537.8|11541.8|11537.8|11537.2|11533.2|647
1683625200000|2023-05-09 09:40:00|11540.3|11536.3|11541.8|11537.8|11541.8|11537.8|11540.3|11536.3|2388
1683625500000|2023-05-09 09:45:00|11543.4|11539.4|11545|11541|11545|11541|11541.8|11537.8|4048
1683625800000|2023-05-09 09:50:00|11546.5|11542.5|11545|11541|11548.1|11544.1|11545|11541|1458
1683626100000|2023-05-09 09:55:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11545|11541|1733
1683626400000|2023-05-09 10:00:00|11546.5|11542.5|11549.7|11545.7|11549.7|11545.7|11545|11541|2638
1683626700000|2023-05-09 10:05:00|11548.1|11544.1|11548.1|11544.1|11549.7|11545.7|11548.1|11544.1|1327
1683627000000|2023-05-09 10:10:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11545|11541|749
1683627300000|2023-05-09 10:15:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11545|11541|929
1683627600000|2023-05-09 10:20:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11545|11541|592
1683627900000|2023-05-09 10:25:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11545|11541|504
1683628200000|2023-05-09 10:30:00|11545|11541|11548.1|11544.1|11548.1|11544.1|11545|11541|623
1683628500000|2023-05-09 10:35:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11545|11541|1215
1683628800000|2023-05-09 10:40:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|2403
1683629100000|2023-05-09 10:45:00|11545|11541|11541.8|11537.8|11545|11541|11541.8|11537.8|410
1683629400000|2023-05-09 10:50:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|234
1683629700000|2023-05-09 10:55:00|11541.8|11537.8|11545|11541|11545|11541|11541.8|11537.8|864
1683630000000|2023-05-09 11:00:00|11543.4|11539.4|11545|11541|11545|11541|11543.4|11539.4|1123
1683630300000|2023-05-09 11:05:00|11543.4|11539.4|11545|11541|11545|11541|11543.4|11539.4|847
1683630600000|2023-05-09 11:10:00|11543.4|11539.4|11545|11541|11546.5|11542.5|11543.4|11539.4|928
1683630900000|2023-05-09 11:15:00|11543.4|11539.4|11546.5|11542.5|11546.5|11542.5|11543.4|11539.4|1017
1683631200000|2023-05-09 11:20:00|11545.8|11541.8|11545|11541|11546.5|11542.5|11545|11541|2156
1683631500000|2023-05-09 11:25:00|11543.4|11539.4|11543.4|11539.4|11545|11541|11541.8|11537.8|2264
1683631800000|2023-05-09 11:30:00|11545|11541|11543.4|11539.4|11545|11541|11543.4|11539.4|718
1683632100000|2023-05-09 11:35:00|11541.8|11537.8|11545|11541|11545|11541|11541.8|11537.8|1836
1683632400000|2023-05-09 11:40:00|11544.2|11540.2|11540.3|11536.3|11545|11541|11540.3|11536.3|1010
1683632700000|2023-05-09 11:45:00|11541.8|11537.8|11538.7|11534.7|11541.8|11537.8|11538.7|11534.7|1430
1683633000000|2023-05-09 11:50:00|11540.3|11536.3|11541.8|11537.8|11541.8|11537.8|11538.7|11534.7|2608
1683633300000|2023-05-09 11:55:00|11540.3|11536.3|11541.8|11537.8|11541.8|11537.8|11540.3|11536.3|1865
1683633600000|2023-05-09 12:00:00|11543.4|11539.4|11540.3|11536.3|11543.4|11539.4|11540.3|11536.3|3518
1683633900000|2023-05-09 12:05:00|11538.7|11534.7|11538.7|11534.7|11540.3|11536.3|11537.2|11533.2|1849
1683634200000|2023-05-09 12:10:00|11540.3|11536.3|11541.8|11537.8|11541.8|11537.8|11538.7|11534.7|2248
1683634500000|2023-05-09 12:15:00|11540.3|11536.3|11537.2|11533.2|11543.4|11539.4|11537.2|11533.2|2993
1683634800000|2023-05-09 12:20:00|11538.7|11534.7|11538.7|11534.7|11540.3|11536.3|11537.2|11533.2|2777
1683635100000|2023-05-09 12:25:00|11537.2|11533.2|11537.2|11533.2|11538.7|11534.7|11535.6|11531.6|3547
1683635400000|2023-05-09 12:30:00|11535.6|11531.6|11534|11530|11535.6|11531.6|11530.9|11526.9|4682
1683635700000|2023-05-09 12:35:00|11532.5|11528.5|11532.5|11528.5|11534|11530|11530.9|11526.9|3374
1683636000000|2023-05-09 12:40:00|11530.9|11526.9|11532.5|11528.5|11534|11530|11530.9|11526.9|2759
1683636300000|2023-05-09 12:45:00|11531.7|11527.7|11534|11530|11535.6|11531.6|11530.9|11526.9|2290
1683636600000|2023-05-09 12:50:00|11532.5|11528.5|11529.3|11525.3|11534|11530|11529.3|11525.3|4633
1683636900000|2023-05-09 12:55:00|11530.9|11526.9|11529.3|11525.3|11530.9|11526.9|11529.3|11525.3|5330
1683637200000|2023-05-09 13:00:00|11527.8|11523.8|11523.1|11519.1|11529.3|11525.3|11523.1|11519.1|5289
1683637500000|2023-05-09 13:05:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11520|11516|4522
1683637800000|2023-05-09 13:10:00|11520|11516|11523.1|11519.1|11524.7|11520.7|11520|11516|2610
1683638100000|2023-05-09 13:15:00|11521.5|11517.5|11520|11516|11521.5|11517.5|11518.4|11514.4|4726
1683638400000|2023-05-09 13:20:00|11518.4|11514.4|11523.1|11519.1|11523.1|11519.1|11518.4|11514.4|4465
1683638700000|2023-05-09 13:25:00|11521.5|11517.5|11523.1|11519.1|11524.7|11520.7|11521.5|11517.5|3702
1683639000000|2023-05-09 13:30:00|11524.7|11520.7|11520|11516|11526.2|11522.2|11520|11516|6205
1683639300000|2023-05-09 13:35:00|11521.5|11517.5|11521.5|11517.5|11523.1|11519.1|11520|11516|3131
1683639600000|2023-05-09 13:40:00|11523.1|11519.1|11524.7|11520.7|11526.2|11522.2|11521.5|11517.5|6730
1683639900000|2023-05-09 13:45:00|11523.1|11519.1|11527.8|11523.8|11527.8|11523.8|11523.1|11519.1|3388
1683640200000|2023-05-09 13:50:00|11529.3|11525.3|11527.8|11523.8|11529.3|11525.3|11526.2|11522.2|4570
1683640500000|2023-05-09 13:55:00|11529.3|11525.3|11527.8|11523.8|11529.3|11525.3|11524.7|11520.7|4369
1683640800000|2023-05-09 14:00:00|11526.2|11522.2|11521.5|11517.5|11526.2|11522.2|11520|11516|4160
1683641100000|2023-05-09 14:05:00|11520|11516|11518.4|11514.4|11521.5|11517.5|11518.4|11514.4|2437
1683641400000|2023-05-09 14:10:00|11520|11516|11520|11516|11521.5|11517.5|11518.4|11514.4|2648
1683641700000|2023-05-09 14:15:00|11518.4|11514.4|11520|11516|11521.5|11517.5|11516.8|11512.8|2462
1683642000000|2023-05-09 14:20:00|11521.5|11517.5|11520|11516|11523.1|11519.1|11518.4|11514.4|2251
1683642300000|2023-05-09 14:25:00|11521.5|11517.5|11523.1|11519.1|11523.1|11519.1|11521.5|11517.5|1671
1683642600000|2023-05-09 14:30:00|11521.5|11517.5|11526.2|11522.2|11526.2|11522.2|11521.5|11517.5|5144
1683642900000|2023-05-09 14:35:00|11527.8|11523.8|11529.3|11525.3|11529.3|11525.3|11527.8|11523.8|3072
1683643200000|2023-05-09 14:40:00|11527.8|11523.8|11527.8|11523.8|11529.3|11525.3|11527.8|11523.8|4265
1683643500000|2023-05-09 14:45:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11524.7|11520.7|5108
1683643800000|2023-05-09 14:50:00|11527.8|11523.8|11524.7|11520.7|11527.8|11523.8|11524.7|11520.7|1182
1683644100000|2023-05-09 14:55:00|11526.2|11522.2|11526.2|11522.2|11527.8|11523.8|11524.7|11520.7|4031
1683644400000|2023-05-09 15:00:00|11524.7|11520.7|11524.7|11520.7|11526.2|11522.2|11523.1|11519.1|3061
1683644700000|2023-05-09 15:05:00|11523.1|11519.1|11523.1|11519.1|11524.7|11520.7|11520|11516|4695
1683645000000|2023-05-09 15:10:00|11524.7|11520.7|11524.7|11520.7|11527.8|11523.8|11524.7|11520.7|3960
1683645300000|2023-05-09 15:15:00|11523.1|11519.1|11523.1|11519.1|11524.7|11520.7|11521.5|11517.5|1115
1683645600000|2023-05-09 15:20:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|921
1683645900000|2023-05-09 15:25:00|11523.1|11519.1|11524.7|11520.7|11524.7|11520.7|11520|11516|2403
1683646200000|2023-05-09 15:30:00|11523.1|11519.1|11520|11516|11524.7|11520.7|11520|11516|1907
1683646500000|2023-05-09 15:35:00|11518.4|11514.4|11516.8|11512.8|11520|11516|11516.8|11512.8|1798
1683646800000|2023-05-09 15:40:00|11518.4|11514.4|11518.4|11514.4|11518.4|11514.4|11516.8|11512.8|3230
1683647100000|2023-05-09 15:45:00|11516.8|11512.8|11520|11516|11520|11516|11516.8|11512.8|1928
1683647400000|2023-05-09 15:50:00|11521.5|11517.5|11518.4|11514.4|11521.5|11517.5|11518.4|11514.4|2030
1683647700000|2023-05-09 15:55:00|11520|11516|11518.4|11514.4|11520|11516|11516.8|11512.8|1640
1683648000000|2023-05-09 16:00:00|11520|11516|11520|11516|11520|11516|11518.4|11514.4|1228
1683648300000|2023-05-09 16:05:00|11518.4|11514.4|11516.8|11512.8|11518.4|11514.4|11515.3|11511.3|2098
1683648600000|2023-05-09 16:10:00|11518.4|11514.4|11520|11516|11520|11516|11516.8|11512.8|1894
1683648900000|2023-05-09 16:15:00|11521.5|11517.5|11515.3|11511.3|11521.5|11517.5|11515.3|11511.3|2397
1683649200000|2023-05-09 16:20:00|11516.8|11512.8|11516.8|11512.8|11520|11516|11515.3|11511.3|6662
1683649500000|2023-05-09 16:25:00|11515.3|11511.3|11518.4|11514.4|11518.4|11514.4|11515.3|11511.3|3449
1683649800000|2023-05-09 16:30:00|11516.8|11512.8|11515.3|11511.3|11516.8|11512.8|11515.3|11511.3|2417
1683650100000|2023-05-09 16:35:00|11513.7|11509.7|11510.6|11506.6|11513.7|11509.7|11510.6|11506.6|1773
1683650400000|2023-05-09 16:40:00|11509|11505|11510.6|11506.6|11512.2|11508.2|11507.5|11503.5|6707
1683650700000|2023-05-09 16:45:00|11509|11505|11512.2|11508.2|11513.7|11509.7|11509|11505|4885
1683651000000|2023-05-09 16:50:00|11510.6|11506.6|11510.6|11506.6|11510.6|11506.6|11509|11505|2821
1683651300000|2023-05-09 16:55:00|11509|11505|11512.2|11508.2|11512.2|11508.2|11509|11505|2809
1683651600000|2023-05-09 17:00:00|11510.6|11506.6|11520|11516|11521.5|11517.5|11510.6|11506.6|5234
1683651900000|2023-05-09 17:05:00|11518.4|11514.4|11515.3|11511.3|11518.4|11514.4|11513.7|11509.7|1793
1683652200000|2023-05-09 17:10:00|11516.8|11512.8|11516.8|11512.8|11516.8|11512.8|11513.7|11509.7|3320
1683652500000|2023-05-09 17:15:00|11518.4|11514.4|11520|11516|11520|11516|11516.8|11512.8|623
1683652800000|2023-05-09 17:20:00|11521.5|11517.5|11520|11516|11521.5|11517.5|11520|11516|976
1683653100000|2023-05-09 17:25:00|11518.4|11514.4|11518.4|11514.4|11518.4|11514.4|11518.4|11514.4|526
1683653400000|2023-05-09 17:30:00|11520|11516|11518.4|11514.4|11520|11516|11516.8|11512.8|1386
1683653700000|2023-05-09 17:35:00|11520|11516|11518.4|11514.4|11520|11516|11516.8|11512.8|1174
1683654000000|2023-05-09 17:40:00|11516.8|11512.8|11516.8|11512.8|11516.8|11512.8|11515.3|11511.3|1556
1683654300000|2023-05-09 17:45:00|11515.3|11511.3|11515.3|11511.3|11515.3|11511.3|11515.3|11511.3|1905
1683654600000|2023-05-09 17:50:00|11513.7|11509.7|11515.3|11511.3|11515.3|11511.3|11513.7|11509.7|664
1683654900000|2023-05-09 17:55:00|11516.8|11512.8|11516.8|11512.8|11518.4|11514.4|11516.8|11512.8|461
1683655200000|2023-05-09 18:00:00|11515.3|11511.3|11515.3|11511.3|11518.4|11514.4|11515.3|11511.3|1126
1683655500000|2023-05-09 18:05:00|11513.7|11509.7|11513.7|11509.7|11515.3|11511.3|11513.7|11509.7|1380
1683655800000|2023-05-09 18:10:00|11515.3|11511.3|11518.4|11514.4|11518.4|11514.4|11515.3|11511.3|3444
1683656100000|2023-05-09 18:15:00|11516.8|11512.8|11518.4|11514.4|11518.4|11514.4|11516.8|11512.8|2607
1683656400000|2023-05-09 18:20:00|11520|11516|11518.4|11514.4|11520|11516|11518.4|11514.4|2380
1683656700000|2023-05-09 18:25:00|11520|11516|11520|11516|11521.5|11517.5|11520|11516|929
1683657000000|2023-05-09 18:30:00|11518.4|11514.4|11520|11516|11521.5|11517.5|11518.4|11514.4|2938
1683657300000|2023-05-09 18:35:00|11518.4|11514.4|11520|11516|11520|11516|11518.4|11514.4|414
1683657600000|2023-05-09 18:40:00|11518.4|11514.4|11518.4|11514.4|11518.4|11514.4|11518.4|11514.4|674
1683657900000|2023-05-09 18:45:00|11520|11516|11520|11516|11520|11516|11518.4|11514.4|2902
1683658200000|2023-05-09 18:50:00|11518.4|11514.4|11518.4|11514.4|11520|11516|11518.4|11514.4|2150
1683658500000|2023-05-09 18:55:00|11520|11516|11521.5|11517.5|11521.5|11517.5|11520|11516|5266
1683658800000|2023-05-09 19:00:00|11520|11516|11515.3|11511.3|11520|11516|11515.3|11511.3|5422
1683659100000|2023-05-09 19:05:00|11516.8|11512.8|11512.2|11508.2|11516.8|11512.8|11512.2|11508.2|3215
1683659400000|2023-05-09 19:10:00|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|11512.2|11508.2|1120
1683659700000|2023-05-09 19:15:00|11515.3|11511.3|11515.3|11511.3|11515.3|11511.3|11513.7|11509.7|2116
1683660000000|2023-05-09 19:20:00|11513.7|11509.7|11515.3|11511.3|11515.3|11511.3|11513.7|11509.7|673
1683660300000|2023-05-09 19:25:00|||||||||498
1683660600000|2023-05-09 19:30:00|11513.7|11509.7|11515.3|11511.3|11515.3|11511.3|11513.7|11509.7|642
1683660900000|2023-05-09 19:35:00|11516.8|11512.8|11515.3|11511.3|11516.8|11512.8|11515.3|11511.3|2893
1683661200000|2023-05-09 19:40:00|11516.8|11512.8|11515.3|11511.3|11516.8|11512.8|11515.3|11511.3|1868
1683661500000|2023-05-09 19:45:00|11513.7|11509.7|11512.2|11508.2|11515.3|11511.3|11512.2|11508.2|3070
1683661800000|2023-05-09 19:50:00|11513.7|11509.7|11512.2|11508.2|11513.7|11509.7|11512.2|11508.2|3116
1683662100000|2023-05-09 19:55:00|11510.6|11506.6|11512.2|11508.2|11513.7|11509.7|11510.6|11506.6|5478
1683662400000|2023-05-09 20:00:00|11513.7|11509.7|11515.3|11511.3|11515.3|11511.3|11513.7|11509.7|2905
1683662700000|2023-05-09 20:05:00|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|11512.2|11508.2|2067
1683663000000|2023-05-09 20:10:00|11512.2|11508.2|11513.7|11509.7|11513.7|11509.7|11512.2|11508.2|1146
1683663300000|2023-05-09 20:15:00|11515.3|11511.3|11513.7|11509.7|11515.3|11511.3|11513.7|11509.7|979
1683663600000|2023-05-09 20:20:00|11515.3|11511.3|11515.3|11511.3|11515.3|11511.3|11515.3|11511.3|254
1683663900000|2023-05-09 20:25:00|||||||||917
1683664200000|2023-05-09 20:30:00|11513.7|11509.7|11515.3|11511.3|11515.3|11511.3|11513.7|11509.7|1058
1683664500000|2023-05-09 20:35:00|||||||||736
1683664800000|2023-05-09 20:40:00|11516.8|11512.8|11518.4|11514.4|11520|11516|11516.8|11512.8|2095
1683665100000|2023-05-09 20:45:00|11519.2|11515.2|11520|11516|11520|11516|11518.4|11514.4|1709
1683665400000|2023-05-09 20:50:00|11518.4|11514.4|11518.4|11514.4|11520|11516|11518.4|11514.4|988
1683665700000|2023-05-09 20:55:00|11516.8|11512.8|11518.4|11514.4|11520|11516|11516.8|11512.8|1695
1683669600000|2023-05-09 22:00:00|11520|11516|11521.5|11517.5|11521.5|11517.5|11518.4|11514.4|644
1683669900000|2023-05-09 22:05:00|||||||||71
1683670200000|2023-05-09 22:10:00|11520|11516|11521.5|11517.5|11521.5|11517.5|11520|11516|300
1683670500000|2023-05-09 22:15:00|||||||||287
1683670800000|2023-05-09 22:20:00|||||||||106
1683671100000|2023-05-09 22:25:00|||||||||39
1683671400000|2023-05-09 22:30:00|11520|11516|11521.5|11517.5|11521.5|11517.5|11520|11516|294
1683671700000|2023-05-09 22:35:00|11523.1|11519.1|11521.5|11517.5|11523.1|11519.1|11521.5|11517.5|177
1683672000000|2023-05-09 22:40:00|11520|11516|11520|11516|11520|11516|11520|11516|308
1683672300000|2023-05-09 22:45:00|||||||||27
1683672600000|2023-05-09 22:50:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|170
1683672900000|2023-05-09 22:55:00|||||||||43
1683673200000|2023-05-09 23:00:00|||||||||51
1683673500000|2023-05-09 23:05:00|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|382
1683673800000|2023-05-09 23:10:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|1011
1683674100000|2023-05-09 23:15:00|11523.1|11519.1|11524.7|11520.7|11524.7|11520.7|11521.5|11517.5|259
1683674400000|2023-05-09 23:20:00|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|64
1683674700000|2023-05-09 23:25:00|||||||||17
1683675000000|2023-05-09 23:30:00|11521.5|11517.5|11521.5|11517.5|11523.1|11519.1|11521.5|11517.5|197
1683675300000|2023-05-09 23:35:00|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|11521.5|11517.5|421
1683675600000|2023-05-09 23:40:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|184
1683675900000|2023-05-09 23:45:00|||||||||329
1683676200000|2023-05-09 23:50:00|11523.1|11519.1|11520|11516|11523.1|11519.1|11520|11516|317
1683676500000|2023-05-09 23:55:00|11521.5|11517.5|11520|11516|11521.5|11517.5|11520|11516|506
1683676800000|2023-05-10 00:00:00|11521.5|11517.5|11524.7|11520.7|11524.7|11520.7|11521.5|11517.5|682
1683677100000|2023-05-10 00:05:00|11526.2|11522.2|11524.7|11520.7|11526.2|11522.2|11524.7|11520.7|680
1683677400000|2023-05-10 00:10:00|11526.2|11522.2|11524.7|11520.7|11526.2|11522.2|11524.7|11520.7|140
1683677700000|2023-05-10 00:15:00|11526.2|11522.2|11524.7|11520.7|11526.2|11522.2|11524.7|11520.7|103
1683678000000|2023-05-10 00:20:00|11523.1|11519.1|11526.2|11522.2|11526.2|11522.2|11523.1|11519.1|589
1683678300000|2023-05-10 00:25:00|11527.8|11523.8|11524.7|11520.7|11527.8|11523.8|11524.7|11520.7|770
1683678600000|2023-05-10 00:30:00|11526.2|11522.2|11527.8|11523.8|11527.8|11523.8|11524.7|11520.7|287
1683678900000|2023-05-10 00:35:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|329
1683679200000|2023-05-10 00:40:00|11524.7|11520.7|11526.2|11522.2|11526.2|11522.2|11524.7|11520.7|229
1683679500000|2023-05-10 00:45:00|11527.8|11523.8|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|428
1683679800000|2023-05-10 00:50:00|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|178
1683680100000|2023-05-10 00:55:00|11526.2|11522.2|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|351
1683680400000|2023-05-10 01:00:00|11527.8|11523.8|11526.2|11522.2|11527.8|11523.8|11524.7|11520.7|401
1683680700000|2023-05-10 01:05:00|11527|11523|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|386
1683681000000|2023-05-10 01:10:00|||||||||288
1683681300000|2023-05-10 01:15:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|63
1683681600000|2023-05-10 01:20:00|11526.2|11522.2|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|439
1683681900000|2023-05-10 01:25:00|11526.2|11522.2|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|148
1683682200000|2023-05-10 01:30:00|||||||||308
1683682500000|2023-05-10 01:35:00|||||||||63
1683682800000|2023-05-10 01:40:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|150
1683683100000|2023-05-10 01:45:00|11524.7|11520.7|11526.2|11522.2|11526.2|11522.2|11524.7|11520.7|133
1683683400000|2023-05-10 01:50:00|11527.8|11523.8|11527.8|11523.8|11529.3|11525.3|11527.8|11523.8|898
1683683700000|2023-05-10 01:55:00|11526.2|11522.2|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|423
1683684000000|2023-05-10 02:00:00|||||||||64
1683684300000|2023-05-10 02:05:00|||||||||432
1683684600000|2023-05-10 02:10:00|||||||||124
1683684900000|2023-05-10 02:15:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|616
1683685200000|2023-05-10 02:20:00|11527.8|11523.8|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|416
1683685500000|2023-05-10 02:25:00|||||||||148
1683685800000|2023-05-10 02:30:00|||||||||85
1683686100000|2023-05-10 02:35:00|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|645
1683686400000|2023-05-10 02:40:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|95
1683686700000|2023-05-10 02:45:00|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|231
1683687000000|2023-05-10 02:50:00|||||||||16
1683687300000|2023-05-10 02:55:00|11526.2|11522.2|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|498
1683687600000|2023-05-10 03:00:00|||||||||7
1683687900000|2023-05-10 03:05:00|||||||||34
1683688200000|2023-05-10 03:10:00|||||||||10
1683688500000|2023-05-10 03:15:00|||||||||66
1683688800000|2023-05-10 03:20:00|||||||||12
1683689100000|2023-05-10 03:25:00|||||||||47
1683689400000|2023-05-10 03:30:00|||||||||32
1683689700000|2023-05-10 03:35:00|11524.7|11520.7|11523.1|11519.1|11524.7|11520.7|11523.1|11519.1|474
1683690000000|2023-05-10 03:40:00|11521.5|11517.5|11524.7|11520.7|11524.7|11520.7|11521.5|11517.5|1420
1683690300000|2023-05-10 03:45:00|||||||||124
1683690600000|2023-05-10 03:50:00|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|617
1683690900000|2023-05-10 03:55:00|||||||||45
1683691200000|2023-05-10 04:00:00|||||||||287
1683691500000|2023-05-10 04:05:00|||||||||11
1683691800000|2023-05-10 04:10:00|||||||||71
1683692100000|2023-05-10 04:15:00|||||||||20
1683692400000|2023-05-10 04:20:00|||||||||6
1683692700000|2023-05-10 04:25:00|11521.5|11517.5|11520|11516|11521.5|11517.5|11520|11516|1115
1683693000000|2023-05-10 04:30:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|1470
1683693300000|2023-05-10 04:35:00|||||||||41
1683693600000|2023-05-10 04:40:00|||||||||16
1683693900000|2023-05-10 04:45:00|11520|11516|11520|11516|11520|11516|11520|11516|63
1683694200000|2023-05-10 04:50:00|11518.4|11514.4|11518.4|11514.4|11518.4|11514.4|11518.4|11514.4|359
1683694500000|2023-05-10 04:55:00|11520|11516|11520|11516|11520|11516|11518.4|11514.4|260
1683694800000|2023-05-10 05:00:00|||||||||173
1683695100000|2023-05-10 05:05:00|11518.4|11514.4|11520|11516|11520|11516|11518.4|11514.4|267
1683695400000|2023-05-10 05:10:00|11518.4|11514.4|11518.4|11514.4|11518.4|11514.4|11518.4|11514.4|82
1683695700000|2023-05-10 05:15:00|||||||||56
1683696000000|2023-05-10 05:20:00|||||||||261
1683696300000|2023-05-10 05:25:00|||||||||11
1683696600000|2023-05-10 05:30:00|11516.8|11512.8|11516.8|11512.8|11516.8|11512.8|11515.3|11511.3|656
1683696900000|2023-05-10 05:35:00|||||||||292
1683697200000|2023-05-10 05:40:00|||||||||102
1683697500000|2023-05-10 05:45:00|11518.4|11514.4|11516.8|11512.8|11518.4|11514.4|11516.8|11512.8|496
1683697800000|2023-05-10 05:50:00|||||||||142
1683698100000|2023-05-10 05:55:00|11518.4|11514.4|11518.4|11514.4|11521.5|11517.5|11516.8|11512.8|1108
1683698400000|2023-05-10 06:00:00|11516.8|11512.8|11516.8|11512.8|11518.4|11514.4|11515.3|11511.3|940
1683698700000|2023-05-10 06:05:00|11518.4|11514.4|11518.4|11514.4|11520|11516|11516.8|11512.8|1174
1683699000000|2023-05-10 06:10:00|11516.8|11512.8|11516.8|11512.8|11518.4|11514.4|11516.8|11512.8|463
1683699300000|2023-05-10 06:15:00|11518.4|11514.4|11513.7|11509.7|11518.4|11514.4|11513.7|11509.7|1187
1683699600000|2023-05-10 06:20:00|11515.3|11511.3|11515.3|11511.3|11515.3|11511.3|11513.7|11509.7|840
1683699900000|2023-05-10 06:25:00|11516.8|11512.8|11515.3|11511.3|11516.8|11512.8|11515.3|11511.3|557
1683700200000|2023-05-10 06:30:00|||||||||154
1683700500000|2023-05-10 06:35:00|11513.7|11509.7|11513.7|11509.7|11515.3|11511.3|11513.7|11509.7|424
1683700800000|2023-05-10 06:40:00|11512.2|11508.2|11515.3|11511.3|11515.3|11511.3|11512.2|11508.2|1832
1683701100000|2023-05-10 06:45:00|11513.7|11509.7|11515.3|11511.3|11515.3|11511.3|11512.2|11508.2|724
1683701400000|2023-05-10 06:50:00|11513.7|11509.7|11515.3|11511.3|11516.8|11512.8|11513.7|11509.7|843
1683701700000|2023-05-10 06:55:00|11513.7|11509.7|11515.3|11511.3|11515.3|11511.3|11513.7|11509.7|474
1683702000000|2023-05-10 07:00:00|11516.8|11512.8|11515.3|11511.3|11516.8|11512.8|11510.6|11506.6|2020
1683702300000|2023-05-10 07:05:00|11513.7|11509.7|11510.6|11506.6|11514.5|11510.5|11510.6|11506.6|1361
1683702600000|2023-05-10 07:10:00|11512.2|11508.2|11513.7|11509.7|11515.3|11511.3|11509|11505|2652
1683702900000|2023-05-10 07:15:00|11515.3|11511.3|11513.7|11509.7|11515.3|11511.3|11513.7|11509.7|910
1683703200000|2023-05-10 07:20:00|11515.3|11511.3|11512.2|11508.2|11515.3|11511.3|11512.2|11508.2|1109
1683703500000|2023-05-10 07:25:00|11510.6|11506.6|11512.2|11508.2|11513.7|11509.7|11510.6|11506.6|429
1683703800000|2023-05-10 07:30:00|11513.7|11509.7|11515.3|11511.3|11515.3|11511.3|11513.7|11509.7|1847
1683704100000|2023-05-10 07:35:00|11516.8|11512.8|11516.8|11512.8|11516.8|11512.8|11513.7|11509.7|1304
1683704400000|2023-05-10 07:40:00|11515.3|11511.3|11515.3|11511.3|11516.8|11512.8|11513.7|11509.7|1570
1683704700000|2023-05-10 07:45:00|11516.8|11512.8|11518.4|11514.4|11520|11516|11516.8|11512.8|1892
1683705000000|2023-05-10 07:50:00|11520|11516|11520|11516|11520|11516|11518.4|11514.4|1188
1683705300000|2023-05-10 07:55:00|11518.4|11514.4|11520|11516|11521.5|11517.5|11518.4|11514.4|1672
1683705600000|2023-05-10 08:00:00|11521.5|11517.5|11523.1|11519.1|11523.1|11519.1|11521.5|11517.5|2065
1683705900000|2023-05-10 08:05:00|11521.5|11517.5|11524.7|11520.7|11524.7|11520.7|11520|11516|1493
1683706200000|2023-05-10 08:10:00|11526.2|11522.2|11520|11516|11526.2|11522.2|11520|11516|1174
1683706500000|2023-05-10 08:15:00|11518.4|11514.4|11520|11516|11520|11516|11518.4|11514.4|735
1683706800000|2023-05-10 08:20:00|11521.5|11517.5|11520|11516|11523.1|11519.1|11520|11516|1733
1683707100000|2023-05-10 08:25:00|11521.5|11517.5|11520|11516|11521.5|11517.5|11520|11516|1380
1683707400000|2023-05-10 08:30:00|11521.5|11517.5|11521.5|11517.5|11523.1|11519.1|11521.5|11517.5|2628
1683707700000|2023-05-10 08:35:00|11520|11516|11518.4|11514.4|11521.5|11517.5|11518.4|11514.4|1024
1683708000000|2023-05-10 08:40:00|11519.2|11515.2|11520|11516|11520|11516|11518.4|11514.4|1618
1683708300000|2023-05-10 08:45:00|11518.4|11514.4|11518.4|11514.4|11520|11516|11518.4|11514.4|719
1683708600000|2023-05-10 08:50:00|11516.8|11512.8|11516.8|11512.8|11518.4|11514.4|11515.3|11511.3|2118
1683708900000|2023-05-10 08:55:00|11518.4|11514.4|11518.4|11514.4|11518.4|11514.4|11515.3|11511.3|3009
1683709200000|2023-05-10 09:00:00|11520|11516|11521.5|11517.5|11521.5|11517.5|11520|11516|1000
1683709500000|2023-05-10 09:05:00|11523.1|11519.1|11524.7|11520.7|11524.7|11520.7|11521.5|11517.5|1334
1683709800000|2023-05-10 09:10:00|11523.1|11519.1|11523.1|11519.1|11524.7|11520.7|11523.1|11519.1|991
1683710100000|2023-05-10 09:15:00|11521.5|11517.5|11523.1|11519.1|11523.1|11519.1|11521.5|11517.5|1153
1683710400000|2023-05-10 09:20:00|11521.5|11517.5|11521.5|11517.5|11523.1|11519.1|11521.5|11517.5|1219
1683710700000|2023-05-10 09:25:00|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|11521.5|11517.5|511
1683711000000|2023-05-10 09:30:00|11524.7|11520.7|11523.1|11519.1|11524.7|11520.7|11523.1|11519.1|1526
1683711300000|2023-05-10 09:35:00|11524.7|11520.7|11526.2|11522.2|11526.2|11522.2|11523.1|11519.1|1720
1683711600000|2023-05-10 09:40:00|11524.7|11520.7|11527.8|11523.8|11527.8|11523.8|11524.7|11520.7|1652
1683711900000|2023-05-10 09:45:00|11526.2|11522.2|11524.7|11520.7|11526.2|11522.2|11524.7|11520.7|1218
1683712200000|2023-05-10 09:50:00|11526.2|11522.2|11524.7|11520.7|11526.2|11522.2|11524.7|11520.7|745
1683712500000|2023-05-10 09:55:00|11526.2|11522.2|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|1619
1683712800000|2023-05-10 10:00:00|11527.8|11523.8|11530.9|11526.9|11530.9|11526.9|11527.8|11523.8|1566
1683713100000|2023-05-10 10:05:00|11532.5|11528.5|11529.3|11525.3|11532.5|11528.5|11527.8|11523.8|1730
1683713400000|2023-05-10 10:10:00|11530.9|11526.9|11529.3|11525.3|11530.9|11526.9|11529.3|11525.3|644
1683713700000|2023-05-10 10:15:00|11527.8|11523.8|11527.8|11523.8|11529.3|11525.3|11527.8|11523.8|1326
1683714000000|2023-05-10 10:20:00|11526.2|11522.2|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|1759
1683714300000|2023-05-10 10:25:00|11526.2|11522.2|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|1751
1683714600000|2023-05-10 10:30:00|11529.3|11525.3|11524.7|11520.7|11529.3|11525.3|11524.7|11520.7|2768
1683714900000|2023-05-10 10:35:00|11526.2|11522.2|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|1062
1683715200000|2023-05-10 10:40:00|11527.8|11523.8|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|858
1683715500000|2023-05-10 10:45:00|11524.7|11520.7|11526.2|11522.2|11526.2|11522.2|11524.7|11520.7|113
1683715800000|2023-05-10 10:50:00|11527.8|11523.8|11526.2|11522.2|11527.8|11523.8|11524.7|11520.7|1501
1683716100000|2023-05-10 10:55:00|11527.8|11523.8|11526.2|11522.2|11527.8|11523.8|11524.7|11520.7|334
1683716400000|2023-05-10 11:00:00|11524.7|11520.7|11524.7|11520.7|11526.2|11522.2|11524.7|11520.7|498
1683716700000|2023-05-10 11:05:00|11526.2|11522.2|11524.7|11520.7|11526.2|11522.2|11524.7|11520.7|415
1683717000000|2023-05-10 11:10:00|11525.4|11521.4|11529.3|11525.3|11529.3|11525.3|11524.7|11520.7|1227
1683717300000|2023-05-10 11:15:00|11527.8|11523.8|11527.8|11523.8|11529.3|11525.3|11527.8|11523.8|1191
1683717600000|2023-05-10 11:20:00|11526.2|11522.2|11527.8|11523.8|11529.3|11525.3|11526.2|11522.2|1369
1683717900000|2023-05-10 11:25:00|11526.2|11522.2|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|792
1683718200000|2023-05-10 11:30:00|11526.2|11522.2|11526.2|11522.2|11527.8|11523.8|11524.7|11520.7|1031
1683718500000|2023-05-10 11:35:00|11527.8|11523.8|11529.3|11525.3|11529.3|11525.3|11527.8|11523.8|1213
1683718800000|2023-05-10 11:40:00|11527.8|11523.8|11527.8|11523.8|11530.9|11526.9|11527.8|11523.8|2016
1683719100000|2023-05-10 11:45:00|11529.3|11525.3|11526.2|11522.2|11529.3|11525.3|11526.2|11522.2|1983
1683719400000|2023-05-10 11:50:00|11527.8|11523.8|11526.2|11522.2|11529.3|11525.3|11526.2|11522.2|2727
1683719700000|2023-05-10 11:55:00|11524.7|11520.7|11527.8|11523.8|11527.8|11523.8|11524.7|11520.7|4334
1683720000000|2023-05-10 12:00:00|11529.3|11525.3|11523.1|11519.1|11529.3|11525.3|11523.1|11519.1|2906
1683720300000|2023-05-10 12:05:00|11521.5|11517.5|11520|11516|11521.5|11517.5|11518.4|11514.4|3486
1683720600000|2023-05-10 12:10:00|11518.4|11514.4|11524.7|11520.7|11524.7|11520.7|11518.4|11514.4|2994
1683720900000|2023-05-10 12:15:00|11523.1|11519.1|11521.5|11517.5|11524.7|11520.7|11521.5|11517.5|5789
1683721200000|2023-05-10 12:20:00|11523.1|11519.1|11518.4|11514.4|11524.7|11520.7|11518.4|11514.4|5334
1683721500000|2023-05-10 12:25:00|11516.8|11512.8|11517.6|11513.6|11521.5|11517.5|11516.8|11512.8|11679
1683721800000|2023-05-10 12:30:00|11559|11555|11560.6|11556.6|11577.8|11573.8|11540.3|11536.3|19605
1683722100000|2023-05-10 12:35:00|11562.2|11558.2|11568.4|11564.4|11571.5|11567.5|11557.5|11553.5|22164
1683722400000|2023-05-10 12:40:00|11566.8|11562.8|11574.7|11570.7|11579.3|11575.3|11566.8|11562.8|12204
1683722700000|2023-05-10 12:45:00|11576.2|11572.2|11571.5|11567.5|11576.2|11572.2|11568.4|11564.4|9577
1683723000000|2023-05-10 12:50:00|11573.1|11569.1|11570|11566|11577.8|11573.8|11568.4|11564.4|8428
1683723300000|2023-05-10 12:55:00|11568.4|11564.4|11568.4|11564.4|11571.5|11567.5|11565.3|11561.3|7489
1683723600000|2023-05-10 13:00:00|11566.8|11562.8|11568.4|11564.4|11571.5|11567.5|11565.3|11561.3|8442
1683723900000|2023-05-10 13:05:00|11566.8|11562.8|11557.5|11553.5|11568.4|11564.4|11557.5|11553.5|9009
1683724200000|2023-05-10 13:10:00|11555.9|11551.9|11560.6|11556.6|11562.2|11558.2|11555.9|11551.9|7601
1683724500000|2023-05-10 13:15:00|11559|11555|11562.2|11558.2|11562.2|11558.2|11557.5|11553.5|5585
1683724800000|2023-05-10 13:20:00|11563.7|11559.7|11562.2|11558.2|11563.7|11559.7|11560.6|11556.6|2042
1683725100000|2023-05-10 13:25:00|11563.7|11559.7|11557.5|11553.5|11563.7|11559.7|11557.5|11553.5|4094
1683725400000|2023-05-10 13:30:00|11555.9|11551.9|11560.6|11556.6|11562.2|11558.2|11555.9|11551.9|5235
1683725700000|2023-05-10 13:35:00|11559|11555|11566.8|11562.8|11570|11566|11559|11555|5034
1683726000000|2023-05-10 13:40:00|11565.3|11561.3|11573.1|11569.1|11574.7|11570.7|11565.3|11561.3|5752
1683726300000|2023-05-10 13:45:00|11574.7|11570.7|11579.3|11575.3|11582.5|11578.5|11574.7|11570.7|5291
1683726600000|2023-05-10 13:50:00|11577.8|11573.8|11579.3|11575.3|11582.5|11578.5|11577.8|11573.8|6591
1683726900000|2023-05-10 13:55:00|11577.8|11573.8|11573.1|11569.1|11579.3|11575.3|11573.1|11569.1|5363
1683727200000|2023-05-10 14:00:00|11574.7|11570.7|11570|11566|11574.7|11570.7|11570|11566|4528
1683727500000|2023-05-10 14:05:00|11571.5|11567.5|11570|11566|11573.1|11569.1|11568.4|11564.4|3451
1683727800000|2023-05-10 14:10:00|11568.4|11564.4|11565.3|11561.3|11570|11566|11565.3|11561.3|3495
1683728100000|2023-05-10 14:15:00|11562.2|11558.2|11565.3|11561.3|11566.8|11562.8|11559|11555|12683
1683728400000|2023-05-10 14:20:00|11566.8|11562.8|11566.8|11562.8|11568.4|11564.4|11562.2|11558.2|4175
1683728700000|2023-05-10 14:25:00|11568.4|11564.4|11568.4|11564.4|11570|11566|11565.3|11561.3|2698
1683729000000|2023-05-10 14:30:00|11567.6|11563.6|11573.1|11569.1|11573.1|11569.1|11566.8|11562.8|3599
1683729300000|2023-05-10 14:35:00|11574.7|11570.7|11576.2|11572.2|11577.8|11573.8|11570|11566|8585
1683729600000|2023-05-10 14:40:00|11574.7|11570.7|11576.2|11572.2|11577.8|11573.8|11571.5|11567.5|3246
1683729900000|2023-05-10 14:45:00|11577.8|11573.8|11576.2|11572.2|11579.3|11575.3|11574.7|11570.7|4405
1683730200000|2023-05-10 14:50:00|11577.8|11573.8|11576.2|11572.2|11579.3|11575.3|11576.2|11572.2|5721
1683730500000|2023-05-10 14:55:00|11577.8|11573.8|11577.8|11573.8|11580.9|11576.9|11577.8|11573.8|4548
1683730800000|2023-05-10 15:00:00|11576.2|11572.2|11574.7|11570.7|11577.8|11573.8|11574.7|11570.7|7252
1683731100000|2023-05-10 15:05:00|11573.1|11569.1|11573.1|11569.1|11576.2|11572.2|11573.1|11569.1|9008
1683731400000|2023-05-10 15:10:00|11571.5|11567.5|11574.7|11570.7|11574.7|11570.7|11571.5|11567.5|3704
1683731700000|2023-05-10 15:15:00|11576.2|11572.2|11571.5|11567.5|11576.2|11572.2|11571.5|11567.5|4442
1683732000000|2023-05-10 15:20:00|11570|11566|11568.4|11564.4|11571.5|11567.5|11568.4|11564.4|2742
1683732300000|2023-05-10 15:25:00|11570|11566|11566.8|11562.8|11570|11566|11566.8|11562.8|3032
1683732600000|2023-05-10 15:30:00|11568.4|11564.4|11566.8|11562.8|11571.5|11567.5|11566.8|11562.8|5126
1683732900000|2023-05-10 15:35:00|11568.4|11564.4|11570|11566|11570|11566|11566.8|11562.8|2913
1683733200000|2023-05-10 15:40:00|11570.8|11566.8|11570|11566|11571.5|11567.5|11568.4|11564.4|2583
1683733500000|2023-05-10 15:45:00|11571.5|11567.5|11573.1|11569.1|11573.1|11569.1|11570|11566|3653
1683733800000|2023-05-10 15:50:00|11571.5|11567.5|11570|11566|11573.1|11569.1|11570|11566|2268
1683734100000|2023-05-10 15:55:00|11568.4|11564.4|11573.1|11569.1|11573.1|11569.1|11568.4|11564.4|3169
1683734400000|2023-05-10 16:00:00|11574.7|11570.7|11577.8|11573.8|11577.8|11573.8|11573.1|11569.1|2886
1683734700000|2023-05-10 16:05:00|11576.2|11572.2|11576.2|11572.2|11577.8|11573.8|11576.2|11572.2|1157
1683735000000|2023-05-10 16:10:00|11577.8|11573.8|11580.9|11576.9|11580.9|11576.9|11577.8|11573.8|2662
1683735300000|2023-05-10 16:15:00|11579.3|11575.3|11579.3|11575.3|11580.9|11576.9|11579.3|11575.3|2762
1683735600000|2023-05-10 16:20:00|11580.9|11576.9|11579.3|11575.3|11580.9|11576.9|11579.3|11575.3|1575
1683735900000|2023-05-10 16:25:00|11580.9|11576.9|11579.3|11575.3|11580.9|11576.9|11579.3|11575.3|2161
1683736200000|2023-05-10 16:30:00|11577.8|11573.8|11579.3|11575.3|11580.9|11576.9|11577.8|11573.8|3970
1683736500000|2023-05-10 16:35:00|11580.9|11576.9|11579.3|11575.3|11580.9|11576.9|11579.3|11575.3|2140
1683736800000|2023-05-10 16:40:00|11577.8|11573.8|11576.2|11572.2|11577.8|11573.8|11576.2|11572.2|1644
1683737100000|2023-05-10 16:45:00|11577.8|11573.8|11577.8|11573.8|11577.8|11573.8|11576.2|11572.2|3381
1683737400000|2023-05-10 16:50:00|11579.3|11575.3|11580.9|11576.9|11580.9|11576.9|11577.8|11573.8|2943
1683737700000|2023-05-10 16:55:00|11579.3|11575.3|11579.3|11575.3|11580.9|11576.9|11579.3|11575.3|6518
1683738000000|2023-05-10 17:00:00|11580.1|11576.1|11579.3|11575.3|11580.9|11576.9|11574.7|11570.7|5798
1683738300000|2023-05-10 17:05:00|11577.8|11573.8|11584|11580|11584|11580|11577.8|11573.8|8804
1683738600000|2023-05-10 17:10:00|11582.5|11578.5|11587.2|11583.2|11587.2|11583.2|11582.5|11578.5|7350
1683738900000|2023-05-10 17:15:00|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|3089
1683739200000|2023-05-10 17:20:00|11587.2|11583.2|11593.4|11589.4|11593.4|11589.4|11587.2|11583.2|4900
1683739500000|2023-05-10 17:25:00|11595|11591|11596.5|11592.5|11598.1|11594.1|11595|11591|4213
1683739800000|2023-05-10 17:30:00|11598.1|11594.1|11591.8|11587.8|11598.1|11594.1|11591.8|11587.8|5753
1683740100000|2023-05-10 17:35:00|11593.4|11589.4|11595|11591|11596.5|11592.5|11591.8|11587.8|2950
1683740400000|2023-05-10 17:40:00|11593.4|11589.4|11595|11591|11595|11591|11593.4|11589.4|2672
1683740700000|2023-05-10 17:45:00|11593.4|11589.4|11590.3|11586.3|11593.4|11589.4|11590.3|11586.3|3467
1683741000000|2023-05-10 17:50:00|11588.7|11584.7|11590.3|11586.3|11591.8|11587.8|11588.7|11584.7|1804
1683741300000|2023-05-10 17:55:00|11588.7|11584.7|11584|11580|11590.3|11586.3|11584|11580|2108
1683741600000|2023-05-10 18:00:00|11585.6|11581.6|11584|11580|11585.6|11581.6|11584|11580|829
1683741900000|2023-05-10 18:05:00|11582.5|11578.5|11582.5|11578.5|11584|11580|11582.5|11578.5|2064
1683742200000|2023-05-10 18:10:00|11580.9|11576.9|11580.9|11576.9|11582.5|11578.5|11579.3|11575.3|3385
1683742500000|2023-05-10 18:15:00|11582.5|11578.5|11587.2|11583.2|11587.2|11583.2|11582.5|11578.5|3184
1683742800000|2023-05-10 18:20:00|11585.6|11581.6|11585.6|11581.6|11587.2|11583.2|11585.6|11581.6|1797
1683743100000|2023-05-10 18:25:00|11587.2|11583.2|11585.6|11581.6|11587.2|11583.2|11585.6|11581.6|1884
1683743400000|2023-05-10 18:30:00|11587.2|11583.2|11588.7|11584.7|11588.7|11584.7|11587.2|11583.2|2516
1683743700000|2023-05-10 18:35:00|||||||||1029
1683744000000|2023-05-10 18:40:00|11587.2|11583.2|11588.7|11584.7|11590.3|11586.3|11587.2|11583.2|683
1683744300000|2023-05-10 18:45:00|11587.2|11583.2|11593.4|11589.4|11593.4|11589.4|11585.6|11581.6|5635
1683744600000|2023-05-10 18:50:00|11591.8|11587.8|11590.3|11586.3|11593.4|11589.4|11590.3|11586.3|2191
1683744900000|2023-05-10 18:55:00|11588.7|11584.7|11591.8|11587.8|11591.8|11587.8|11588.7|11584.7|6851
1683745200000|2023-05-10 19:00:00|11590.3|11586.3|11590.3|11586.3|11591.8|11587.8|11590.3|11586.3|1458
1683745500000|2023-05-10 19:05:00|11588.7|11584.7|11585.6|11581.6|11588.7|11584.7|11585.6|11581.6|1208
1683745800000|2023-05-10 19:10:00|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|11585.6|11581.6|2407
1683746100000|2023-05-10 19:15:00|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|668
1683746400000|2023-05-10 19:20:00|11584|11580|11584|11580|11587.2|11583.2|11584|11580|2783
1683746700000|2023-05-10 19:25:00|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|11582.5|11578.5|2900
1683747000000|2023-05-10 19:30:00|11587.2|11583.2|11585.6|11581.6|11587.2|11583.2|11582.5|11578.5|4133
1683747300000|2023-05-10 19:35:00|11584|11580|11582.5|11578.5|11585.6|11581.6|11582.5|11578.5|2286
1683747600000|2023-05-10 19:40:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|1656
1683747900000|2023-05-10 19:45:00|11582.5|11578.5|11584|11580|11584|11580|11582.5|11578.5|2165
1683748200000|2023-05-10 19:50:00|11585.6|11581.6|11585.6|11581.6|11587.2|11583.2|11585.6|11581.6|2002
1683748500000|2023-05-10 19:55:00|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|11585.6|11581.6|4763
1683748800000|2023-05-10 20:00:00|11588.7|11584.7|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|2663
1683749100000|2023-05-10 20:05:00|11588.7|11584.7|11588.7|11584.7|11590.3|11586.3|11588.7|11584.7|1132
1683749400000|2023-05-10 20:10:00|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|2933
1683749700000|2023-05-10 20:15:00|11585.6|11581.6|11587.2|11583.2|11587.2|11583.2|11585.6|11581.6|1100
1683750000000|2023-05-10 20:20:00|11585.6|11581.6|11587.2|11583.2|11587.2|11583.2|11585.6|11581.6|1281
1683750300000|2023-05-10 20:25:00|11585.6|11581.6|11587.2|11583.2|11587.2|11583.2|11585.6|11581.6|1475
1683750600000|2023-05-10 20:30:00|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|435
1683750900000|2023-05-10 20:35:00|11587.2|11583.2|11588.7|11584.7|11588.7|11584.7|11587.2|11583.2|749
1683751200000|2023-05-10 20:40:00|11587.2|11583.2|11587.2|11583.2|11588.7|11584.7|11587.2|11583.2|619
1683751500000|2023-05-10 20:45:00|||||||||1363
1683751800000|2023-05-10 20:50:00|11585.6|11581.6|11582.5|11578.5|11585.6|11581.6|11580.9|11576.9|1510
1683752100000|2023-05-10 20:55:00|11580.9|11576.9|11582.5|11578.5|11584|11580|11580.9|11576.9|2297
1683756000000|2023-05-10 22:00:00|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|11584|11580|487
1683756300000|2023-05-10 22:05:00|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|196
1683756600000|2023-05-10 22:10:00|||||||||161
1683756900000|2023-05-10 22:15:00|11585.6|11581.6|11587.2|11583.2|11587.2|11583.2|11585.6|11581.6|436
1683757200000|2023-05-10 22:20:00|||||||||7
1683757500000|2023-05-10 22:25:00|||||||||5
1683757800000|2023-05-10 22:30:00|||||||||25
1683758100000|2023-05-10 22:35:00|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|172
1683758400000|2023-05-10 22:40:00|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|277
1683758700000|2023-05-10 22:45:00|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|222
1683759000000|2023-05-10 22:50:00|||||||||24
1683759300000|2023-05-10 22:55:00|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|109
1683759600000|2023-05-10 23:00:00|11585.6|11581.6|11585.6|11581.6|11587.2|11583.2|11585.6|11581.6|189
1683759900000|2023-05-10 23:05:00|11587.2|11583.2|11585.6|11581.6|11587.2|11583.2|11584|11580|440
1683760200000|2023-05-10 23:10:00|11584|11580|11584|11580|11584|11580|11582.5|11578.5|1071
1683760500000|2023-05-10 23:15:00|11585.6|11581.6|11584|11580|11585.6|11581.6|11584|11580|351
1683760800000|2023-05-10 23:20:00|||||||||13
1683761100000|2023-05-10 23:25:00|||||||||16
1683761400000|2023-05-10 23:30:00|||||||||91
1683761700000|2023-05-10 23:35:00|11582.5|11578.5|11580.9|11576.9|11584|11580|11580.9|11576.9|389
1683762000000|2023-05-10 23:40:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|215
1683762300000|2023-05-10 23:45:00|11584|11580|11582.5|11578.5|11584|11580|11582.5|11578.5|304
1683762600000|2023-05-10 23:50:00|||||||||907
1683762900000|2023-05-10 23:55:00|||||||||811
1683763200000|2023-05-11 00:00:00|11584|11580|11584|11580|11584|11580|11580.9|11576.9|345
1683763500000|2023-05-11 00:05:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|334
1683763800000|2023-05-11 00:10:00|11584|11580|11584|11580|11584|11580|11582.5|11578.5|241
1683764100000|2023-05-11 00:15:00|11582.5|11578.5|11585.6|11581.6|11585.6|11581.6|11582.5|11578.5|167
1683764400000|2023-05-11 00:20:00|11584.8|11580.8|11585.6|11581.6|11585.6|11581.6|11584|11580|399
1683764700000|2023-05-11 00:25:00|11587.2|11583.2|11590.3|11586.3|11590.3|11586.3|11585.6|11581.6|656
1683765000000|2023-05-11 00:30:00|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|11587.2|11583.2|459
1683765300000|2023-05-11 00:35:00|11590.3|11586.3|11588.7|11584.7|11590.3|11586.3|11588.7|11584.7|301
1683765600000|2023-05-11 00:40:00|11587.2|11583.2|11587.2|11583.2|11588.7|11584.7|11587.2|11583.2|688
1683765900000|2023-05-11 00:45:00|11588.7|11584.7|11587.2|11583.2|11588.7|11584.7|11587.2|11583.2|542
1683766200000|2023-05-11 00:50:00|11585.6|11581.6|11584|11580|11585.6|11581.6|11582.5|11578.5|1104
1683766500000|2023-05-11 00:55:00|11585.6|11581.6|11584|11580|11585.6|11581.6|11584|11580|164
1683766800000|2023-05-11 01:00:00|11585.6|11581.6|11585.6|11581.6|11587.2|11583.2|11585.6|11581.6|463
1683767100000|2023-05-11 01:05:00|11587.2|11583.2|11585.6|11581.6|11587.2|11583.2|11585.6|11581.6|488
1683767400000|2023-05-11 01:10:00|11587.2|11583.2|11585.6|11581.6|11587.2|11583.2|11585.6|11581.6|670
1683767700000|2023-05-11 01:15:00|11584|11580|11582.5|11578.5|11585.6|11581.6|11582.5|11578.5|397
1683768000000|2023-05-11 01:20:00|11584|11580|11590.3|11586.3|11590.3|11586.3|11584|11580|2460
1683768300000|2023-05-11 01:25:00|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|368
1683768600000|2023-05-11 01:30:00|11587.2|11583.2|11588.7|11584.7|11590.3|11586.3|11587.2|11583.2|1218
1683768900000|2023-05-11 01:35:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|310
1683769200000|2023-05-11 01:40:00|11591.8|11587.8|11591.8|11587.8|11591.8|11587.8|11590.3|11586.3|1140
1683769500000|2023-05-11 01:45:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|320
1683769800000|2023-05-11 01:50:00|||||||||36
1683770100000|2023-05-11 01:55:00|11588.7|11584.7|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|475
1683770400000|2023-05-11 02:00:00|11589.5|11585.5|11588.7|11584.7|11590.3|11586.3|11588.7|11584.7|205
1683770700000|2023-05-11 02:05:00|11590.3|11586.3|11588.7|11584.7|11590.3|11586.3|11588.7|11584.7|735
1683771000000|2023-05-11 02:10:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|650
1683771300000|2023-05-11 02:15:00|11588.7|11584.7|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|343
1683771600000|2023-05-11 02:20:00|11588.7|11584.7|11587.2|11583.2|11590.3|11586.3|11587.2|11583.2|812
1683771900000|2023-05-11 02:25:00|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|11587.2|11583.2|653
1683772200000|2023-05-11 02:30:00|||||||||547
1683772500000|2023-05-11 02:35:00|||||||||323
1683772800000|2023-05-11 02:40:00|11590.3|11586.3|11588.7|11584.7|11590.3|11586.3|11588.7|11584.7|167
1683773100000|2023-05-11 02:45:00|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|54
1683773400000|2023-05-11 02:50:00|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|11587.2|11583.2|517
1683773700000|2023-05-11 02:55:00|11587.2|11583.2|11588.7|11584.7|11588.7|11584.7|11587.2|11583.2|299
1683774000000|2023-05-11 03:00:00|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|288
1683774300000|2023-05-11 03:05:00|||||||||60
1683774600000|2023-05-11 03:10:00|||||||||646
1683774900000|2023-05-11 03:15:00|11586.4|11582.4|11585.6|11581.6|11586.4|11582.4|11585.6|11581.6|235
1683775200000|2023-05-11 03:20:00|||||||||94
1683775500000|2023-05-11 03:25:00|||||||||7
1683775800000|2023-05-11 03:30:00|||||||||26
1683776100000|2023-05-11 03:35:00|11584|11580|11582.5|11578.5|11584|11580|11582.5|11578.5|773
1683776400000|2023-05-11 03:40:00|11584|11580|11582.5|11578.5|11584|11580|11582.5|11578.5|332
1683776700000|2023-05-11 03:45:00|||||||||275
1683777000000|2023-05-11 03:50:00|||||||||132
1683777300000|2023-05-11 03:55:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11579.3|11575.3|319
1683777600000|2023-05-11 04:00:00|11582.5|11578.5|11579.3|11575.3|11582.5|11578.5|11579.3|11575.3|1329
1683777900000|2023-05-11 04:05:00|11577.8|11573.8|11579.3|11575.3|11579.3|11575.3|11577.8|11573.8|561
1683778200000|2023-05-11 04:10:00|11578.6|11574.6|11579.3|11575.3|11579.3|11575.3|11577.8|11573.8|719
1683778500000|2023-05-11 04:15:00|||||||||190
1683778800000|2023-05-11 04:20:00|||||||||203
1683779100000|2023-05-11 04:25:00|11580.9|11576.9|11579.3|11575.3|11580.9|11576.9|11579.3|11575.3|253
1683779700000|2023-05-11 04:35:00|11580.9|11576.9|11579.3|11575.3|11580.9|11576.9|11579.3|11575.3|163
1683780000000|2023-05-11 04:40:00|||||||||97
1683780300000|2023-05-11 04:45:00|||||||||69
1683780600000|2023-05-11 04:50:00|||||||||78
1683780900000|2023-05-11 04:55:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11579.3|11575.3|437
1683781200000|2023-05-11 05:00:00|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|11579.3|11575.3|162
1683781500000|2023-05-11 05:05:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11579.3|11575.3|910
1683781800000|2023-05-11 05:10:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|718
1683782100000|2023-05-11 05:15:00|||||||||165
1683782400000|2023-05-11 05:20:00|11584|11580|11585.6|11581.6|11585.6|11581.6|11582.5|11578.5|486
1683782700000|2023-05-11 05:25:00|11584|11580|11584|11580|11585.6|11581.6|11584|11580|629
1683783000000|2023-05-11 05:30:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|66
1683783300000|2023-05-11 05:35:00|11584|11580|11582.5|11578.5|11584|11580|11582.5|11578.5|419
1683783600000|2023-05-11 05:40:00|||||||||164
1683783900000|2023-05-11 05:45:00|11580.9|11576.9|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|300
1683784200000|2023-05-11 05:50:00|11579.3|11575.3|11580.9|11576.9|11580.9|11576.9|11579.3|11575.3|722
1683784500000|2023-05-11 05:55:00|||||||||170
1683784800000|2023-05-11 06:00:00|11582.5|11578.5|11584|11580|11584|11580|11582.5|11578.5|725
1683785100000|2023-05-11 06:05:00|11582.5|11578.5|11584|11580|11584|11580|11582.5|11578.5|375
1683785400000|2023-05-11 06:10:00|||||||||120
1683785700000|2023-05-11 06:15:00|11585.6|11581.6|11587.2|11583.2|11587.2|11583.2|11585.6|11581.6|1007
1683786000000|2023-05-11 06:20:00|11588.7|11584.7|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|674
1683786300000|2023-05-11 06:25:00|11591.8|11587.8|11593.4|11589.4|11593.4|11589.4|11590.3|11586.3|1119
1683786600000|2023-05-11 06:30:00|11595|11591|11596.5|11592.5|11598.1|11594.1|11595|11591|4628
1683786900000|2023-05-11 06:35:00|11595|11591|11599.7|11595.7|11601.2|11597.2|11595|11591|3229
1683787200000|2023-05-11 06:40:00|11598.1|11594.1|11596.5|11592.5|11598.1|11594.1|11596.5|11592.5|1949
1683787500000|2023-05-11 06:45:00|11595|11591|11598.1|11594.1|11599.7|11595.7|11595|11591|1558
1683787800000|2023-05-11 06:50:00|11599.7|11595.7|11598.1|11594.1|11601.2|11597.2|11598.1|11594.1|3409
1683788100000|2023-05-11 06:55:00|11596.5|11592.5|11595|11591|11598.1|11594.1|11595|11591|1929
1683788400000|2023-05-11 07:00:00|11596.5|11592.5|11593.4|11589.4|11596.5|11592.5|11590.3|11586.3|2034
1683788700000|2023-05-11 07:05:00|11591.8|11587.8|11590.3|11586.3|11593.4|11589.4|11590.3|11586.3|1760
1683789000000|2023-05-11 07:10:00|11588.7|11584.7|11590.3|11586.3|11591.8|11587.8|11587.2|11583.2|1402
1683789300000|2023-05-11 07:15:00|11591.8|11587.8|11591.8|11587.8|11593.4|11589.4|11590.3|11586.3|920
1683789600000|2023-05-11 07:20:00|11590.3|11586.3|11595|11591|11595|11591|11590.3|11586.3|897
1683789900000|2023-05-11 07:25:00|11593.4|11589.4|11593.4|11589.4|11596.5|11592.5|11593.4|11589.4|951
1683790200000|2023-05-11 07:30:00|11591.8|11587.8|11593.4|11589.4|11595|11591|11591.8|11587.8|1874
1683790500000|2023-05-11 07:35:00|11591.8|11587.8|11593.4|11589.4|11595|11591|11591.8|11587.8|590
1683790800000|2023-05-11 07:40:00|11591.8|11587.8|11591.8|11587.8|11593.4|11589.4|11591.8|11587.8|1207
1683791100000|2023-05-11 07:45:00|11590.3|11586.3|11591.8|11587.8|11591.8|11587.8|11590.3|11586.3|1662
1683791400000|2023-05-11 07:50:00|11593.4|11589.4|11593.4|11589.4|11593.4|11589.4|11593.4|11589.4|423
1683791700000|2023-05-11 07:55:00|11591.8|11587.8|11591.8|11587.8|11593.4|11589.4|11591.8|11587.8|794
1683792000000|2023-05-11 08:00:00|11590.3|11586.3|11590.3|11586.3|11591.8|11587.8|11585.6|11581.6|2469
1683792300000|2023-05-11 08:05:00|11591.8|11587.8|11593.4|11589.4|11593.4|11589.4|11588.7|11584.7|1134
1683792600000|2023-05-11 08:10:00|11592.6|11588.6|11590.3|11586.3|11593.4|11589.4|11590.3|11586.3|1619
1683792900000|2023-05-11 08:15:00|11588.7|11584.7|11588.7|11584.7|11590.3|11586.3|11588.7|11584.7|872
1683793200000|2023-05-11 08:20:00|11587.2|11583.2|11587.2|11583.2|11588.7|11584.7|11587.2|11583.2|856
1683793500000|2023-05-11 08:25:00|11587.9|11583.9|11584|11580|11588.7|11584.7|11584|11580|1788
1683793800000|2023-05-11 08:30:00|11582.5|11578.5|11582.5|11578.5|11584|11580|11580.9|11576.9|1690
1683794100000|2023-05-11 08:35:00|11584|11580|11582.5|11578.5|11585.6|11581.6|11582.5|11578.5|1070
1683794400000|2023-05-11 08:40:00|11580.9|11576.9|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|1567
1683794700000|2023-05-11 08:45:00|11580.9|11576.9|11582.5|11578.5|11584|11580|11580.9|11576.9|321
1683795000000|2023-05-11 08:50:00|11584|11580|11580.9|11576.9|11584|11580|11580.9|11576.9|829
1683795300000|2023-05-11 08:55:00|11582.5|11578.5|11584|11580|11584|11580|11582.5|11578.5|1720
1683795600000|2023-05-11 09:00:00|11582.5|11578.5|11579.3|11575.3|11582.5|11578.5|11577.8|11573.8|2832
1683795900000|2023-05-11 09:05:00|11580.9|11576.9|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|973
1683796200000|2023-05-11 09:10:00|11579.3|11575.3|11582.5|11578.5|11582.5|11578.5|11579.3|11575.3|325
1683796500000|2023-05-11 09:15:00|11584|11580|11585.6|11581.6|11587.2|11583.2|11582.5|11578.5|887
1683796800000|2023-05-11 09:20:00|11587.2|11583.2|11585.6|11581.6|11587.2|11583.2|11585.6|11581.6|846
1683797100000|2023-05-11 09:25:00|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|11585.6|11581.6|747
1683797400000|2023-05-11 09:30:00|11588.7|11584.7|11587.2|11583.2|11588.7|11584.7|11587.2|11583.2|1783
1683797700000|2023-05-11 09:35:00|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|11585.6|11581.6|1271
1683798000000|2023-05-11 09:40:00|11587.2|11583.2|11587.2|11583.2|11588.7|11584.7|11587.2|11583.2|1026
1683798300000|2023-05-11 09:45:00|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|11587.2|11583.2|240
1683798600000|2023-05-11 09:50:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|254
1683798900000|2023-05-11 09:55:00|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|11587.2|11583.2|734
1683799200000|2023-05-11 10:00:00|11590.3|11586.3|11590.3|11586.3|11591.8|11587.8|11588.7|11584.7|2109
1683799500000|2023-05-11 10:05:00|11591.8|11587.8|11593.4|11589.4|11593.4|11589.4|11590.3|11586.3|1850
1683799800000|2023-05-11 10:10:00|11595|11591|11593.4|11589.4|11598.1|11594.1|11591.8|11587.8|3514
1683800100000|2023-05-11 10:15:00|11591.8|11587.8|11593.4|11589.4|11593.4|11589.4|11591.8|11587.8|874
1683800400000|2023-05-11 10:20:00|11591.8|11587.8|11595|11591|11595|11591|11591.8|11587.8|1413
1683800700000|2023-05-11 10:25:00|11593.4|11589.4|11598.1|11594.1|11598.1|11594.1|11593.4|11589.4|1285
1683801000000|2023-05-11 10:30:00|11596.5|11592.5|11596.5|11592.5|11598.1|11594.1|11596.5|11592.5|656
1683801300000|2023-05-11 10:35:00|11595|11591|11593.4|11589.4|11595|11591|11593.4|11589.4|231
1683801600000|2023-05-11 10:40:00|11595|11591|11593.4|11589.4|11595|11591|11591.8|11587.8|1229
1683801900000|2023-05-11 10:45:00|11595|11591|11596.5|11592.5|11596.5|11592.5|11595|11591|739
1683802200000|2023-05-11 10:50:00|11595|11591|11596.5|11592.5|11598.1|11594.1|11595|11591|592
1683802500000|2023-05-11 10:55:00|11595|11591|11593.4|11589.4|11595|11591|11591.8|11587.8|1897
1683802800000|2023-05-11 11:00:00|11591.8|11587.8|11591.8|11587.8|11593.4|11589.4|11587.2|11583.2|2066
1683803100000|2023-05-11 11:05:00|11593.4|11589.4|11605.9|11601.9|11605.9|11601.9|11591.8|11587.8|4713
1683803400000|2023-05-11 11:10:00|11604.3|11600.3|11612.2|11608.2|11612.2|11608.2|11602.8|11598.8|7661
1683803700000|2023-05-11 11:15:00|11613.7|11609.7|11612.2|11608.2|11613.7|11609.7|11609|11605|4810
1683804000000|2023-05-11 11:20:00|11613.7|11609.7|11612.2|11608.2|11613.7|11609.7|11610.6|11606.6|3123
1683804300000|2023-05-11 11:25:00|11613.7|11609.7|11605.9|11601.9|11613.7|11609.7|11604.3|11600.3|3757
1683804600000|2023-05-11 11:30:00|11607.5|11603.5|11609|11605|11609|11605|11605.9|11601.9|1544
1683804900000|2023-05-11 11:35:00|11610.6|11606.6|11612.2|11608.2|11613.7|11609.7|11607.5|11603.5|2584
1683805200000|2023-05-11 11:40:00|11613.7|11609.7|11616.8|11612.8|11618.4|11614.4|11612.2|11608.2|3187
1683805500000|2023-05-11 11:45:00|11618.4|11614.4|11613.7|11609.7|11620|11616|11612.2|11608.2|6372
1683805800000|2023-05-11 11:50:00|11615.3|11611.3|11610.6|11606.6|11615.3|11611.3|11610.6|11606.6|1086
1683806100000|2023-05-11 11:55:00|11612.2|11608.2|11613.7|11609.7|11613.7|11609.7|11610.6|11606.6|2172
1683806400000|2023-05-11 12:00:00|11615.3|11611.3|11620|11616|11621.5|11617.5|11613.7|11609.7|6218
1683806700000|2023-05-11 12:05:00|11621.5|11617.5|11620|11616|11624.7|11620.7|11620|11616|4485
1683807000000|2023-05-11 12:10:00|11621.5|11617.5|11620|11616|11621.5|11617.5|11618.4|11614.4|3217
1683807300000|2023-05-11 12:15:00|11618.4|11614.4|11607.5|11603.5|11620|11616|11593.4|11589.4|16757
1683807600000|2023-05-11 12:20:00|11609|11605|11620|11616|11620|11616|11607.5|11603.5|11812
1683807900000|2023-05-11 12:25:00|11618.4|11614.4|11618.4|11614.4|11623.1|11619.1|11616.8|11612.8|12518
1683808200000|2023-05-11 12:30:00|11622.3|11618.3|11634|11630|11645|11641|11622.3|11618.3|15346
1683808500000|2023-05-11 12:35:00|11632.5|11628.5|11635.6|11631.6|11640.3|11636.3|11632.5|11628.5|8904
1683808800000|2023-05-11 12:40:00|11634|11630|11635.6|11631.6|11640.3|11636.3|11634|11630|7625
1683809100000|2023-05-11 12:45:00|11637.2|11633.2|11637.2|11633.2|11640.3|11636.3|11635.6|11631.6|4800
1683809400000|2023-05-11 12:50:00|11635.6|11631.6|11640.3|11636.3|11641.8|11637.8|11634|11630|8876
1683809700000|2023-05-11 12:55:00|11638.7|11634.7|11641.8|11637.8|11645|11641|11638.7|11634.7|11908
1683810000000|2023-05-11 13:00:00|11642.6|11638.6|11643.4|11639.4|11646.5|11642.5|11641.8|11637.8|7670
1683810300000|2023-05-11 13:05:00|11641.8|11637.8|11648.1|11644.1|11649.7|11645.7|11641.8|11637.8|10991
1683810600000|2023-05-11 13:10:00|11646.5|11642.5|11645|11641|11652.8|11648.8|11645|11641|14333
1683810900000|2023-05-11 13:15:00|11643.4|11639.4|11641.8|11637.8|11645|11641|11640.3|11636.3|6208
1683811200000|2023-05-11 13:20:00|11640.3|11636.3|11637.2|11633.2|11641.8|11637.8|11635.6|11631.6|7055
1683811500000|2023-05-11 13:25:00|11638.7|11634.7|11638.7|11634.7|11641.8|11637.8|11637.2|11633.2|3562
1683811800000|2023-05-11 13:30:00|11640.3|11636.3|11648.1|11644.1|11649.7|11645.7|11640.3|11636.3|7316
1683812100000|2023-05-11 13:35:00|11649.7|11645.7|11641.8|11637.8|11649.7|11645.7|11641.8|11637.8|5928
1683812400000|2023-05-11 13:40:00|11640.3|11636.3|11640.3|11636.3|11643.4|11639.4|11638.7|11634.7|4402
1683812700000|2023-05-11 13:45:00|11638.7|11634.7|11645|11641|11645|11641|11637.2|11633.2|4734
1683813000000|2023-05-11 13:50:00|11646.5|11642.5|11641.8|11637.8|11646.5|11642.5|11638.7|11634.7|6536
1683813300000|2023-05-11 13:55:00|11640.3|11636.3|11637.2|11633.2|11643.4|11639.4|11635.6|11631.6|6861
1683813600000|2023-05-11 14:00:00|11638.7|11634.7|11638.7|11634.7|11640.3|11636.3|11635.6|11631.6|5663
1683813900000|2023-05-11 14:05:00|11637.2|11633.2|11638.7|11634.7|11640.3|11636.3|11635.6|11631.6|5900
1683814200000|2023-05-11 14:10:00|11637.2|11633.2|11635.6|11631.6|11641.8|11637.8|11635.6|11631.6|5380
1683814500000|2023-05-11 14:15:00|11636.4|11632.4|11637.2|11633.2|11640.3|11636.3|11635.6|11631.6|5693
1683814800000|2023-05-11 14:20:00|11638.7|11634.7|11634|11630|11638.7|11634.7|11634|11630|3569
1683815100000|2023-05-11 14:25:00|11632.5|11628.5|11627.8|11623.8|11634|11630|11627.8|11623.8|5119
1683815400000|2023-05-11 14:30:00|11629.3|11625.3|11637.2|11633.2|11638.7|11634.7|11629.3|11625.3|12982
1683815700000|2023-05-11 14:35:00|11635.6|11631.6|11638.7|11634.7|11638.7|11634.7|11634|11630|8209
1683816000000|2023-05-11 14:40:00|11637.2|11633.2|11638.7|11634.7|11640.3|11636.3|11637.2|11633.2|6877
1683816300000|2023-05-11 14:45:00|11640.3|11636.3|11626.2|11622.2|11640.3|11636.3|11626.2|11622.2|16619
1683816600000|2023-05-11 14:50:00|11624.7|11620.7|11627.8|11623.8|11630.9|11626.9|11624.7|11620.7|8299
1683816900000|2023-05-11 14:55:00|11629.3|11625.3|11629.3|11625.3|11630.9|11626.9|11627.8|11623.8|6104
1683817200000|2023-05-11 15:00:00|11627.8|11623.8|11618.4|11614.4|11629.3|11625.3|11618.4|11614.4|9568
1683817500000|2023-05-11 15:05:00|11616.8|11612.8|11618.4|11614.4|11618.4|11614.4|11615.3|11611.3|3647
1683817800000|2023-05-11 15:10:00|11620|11616|11618.4|11614.4|11620|11616|11616.8|11612.8|7214
1683818100000|2023-05-11 15:15:00|11616.8|11612.8|11620|11616|11620|11616|11616.8|11612.8|3662
1683818400000|2023-05-11 15:20:00|11618.4|11614.4|11621.5|11617.5|11623.1|11619.1|11618.4|11614.4|3517
1683818700000|2023-05-11 15:25:00|11623.1|11619.1|11621.5|11617.5|11623.1|11619.1|11620|11616|6822
1683819000000|2023-05-11 15:30:00|11622.3|11618.3|11618.4|11614.4|11623.1|11619.1|11616.8|11612.8|4838
1683819300000|2023-05-11 15:35:00|11616.8|11612.8|11618.4|11614.4|11618.4|11614.4|11615.3|11611.3|3743
1683819600000|2023-05-11 15:40:00|11616.8|11612.8|11618.4|11614.4|11618.4|11614.4|11616.8|11612.8|3182
1683819900000|2023-05-11 15:45:00|11616.8|11612.8|11618.4|11614.4|11621.5|11617.5|11616.8|11612.8|3851
1683820200000|2023-05-11 15:50:00|11620|11616|11618.4|11614.4|11621.5|11617.5|11618.4|11614.4|6462
1683820500000|2023-05-11 15:55:00|11620|11616|11616.8|11612.8|11620|11616|11616.8|11612.8|2457
1683820800000|2023-05-11 16:00:00|11615.3|11611.3|11623.1|11619.1|11624.7|11620.7|11615.3|11611.3|5566
1683821100000|2023-05-11 16:05:00|11624.7|11620.7|11623.1|11619.1|11624.7|11620.7|11621.5|11617.5|2159
1683821400000|2023-05-11 16:10:00|11621.5|11617.5|11620|11616|11623.1|11619.1|11618.4|11614.4|3487
1683821700000|2023-05-11 16:15:00|11621.5|11617.5|11624.7|11620.7|11624.7|11620.7|11621.5|11617.5|8840
1683822000000|2023-05-11 16:20:00|11623.1|11619.1|11623.1|11619.1|11626.2|11622.2|11623.1|11619.1|6239
1683822300000|2023-05-11 16:25:00|11624.7|11620.7|11626.2|11622.2|11627.8|11623.8|11623.1|11619.1|5152
1683822600000|2023-05-11 16:30:00|11624.7|11620.7|11623.1|11619.1|11626.2|11622.2|11623.1|11619.1|3054
1683822900000|2023-05-11 16:35:00|11621.5|11617.5|11620|11616|11621.5|11617.5|11620|11616|2803
1683823200000|2023-05-11 16:40:00|11621.5|11617.5|11618.4|11614.4|11621.5|11617.5|11618.4|11614.4|3765
1683823500000|2023-05-11 16:45:00|11620|11616|11620|11616|11620|11616|11616.8|11612.8|1635
1683823800000|2023-05-11 16:50:00|11621.5|11617.5|11620|11616|11621.5|11617.5|11620|11616|711
1683824100000|2023-05-11 16:55:00|11619.2|11615.2|11616.8|11612.8|11620|11616|11616.8|11612.8|2545
1683824400000|2023-05-11 17:00:00|11618.4|11614.4|11624.7|11620.7|11624.7|11620.7|11618.4|11614.4|6187
1683824700000|2023-05-11 17:05:00|11626.2|11622.2|11623.1|11619.1|11626.2|11622.2|11620|11616|5492
1683825000000|2023-05-11 17:10:00|11621.5|11617.5|11618.4|11614.4|11623.1|11619.1|11618.4|11614.4|5523
1683825300000|2023-05-11 17:15:00|11616.8|11612.8|11616.8|11612.8|11618.4|11614.4|11616.8|11612.8|2610
1683825600000|2023-05-11 17:20:00|11618.4|11614.4|11621.5|11617.5|11621.5|11617.5|11616.8|11612.8|2787
1683825900000|2023-05-11 17:25:00|11620|11616|11618.4|11614.4|11620|11616|11616.8|11612.8|1534
1683826200000|2023-05-11 17:30:00|11620|11616|11624.7|11620.7|11624.7|11620.7|11620|11616|4875
1683826500000|2023-05-11 17:35:00|11623.1|11619.1|11621.5|11617.5|11623.1|11619.1|11621.5|11617.5|2232
1683826800000|2023-05-11 17:40:00|11623.1|11619.1|11623.1|11619.1|11624.7|11620.7|11621.5|11617.5|2953
1683827100000|2023-05-11 17:45:00|11624.7|11620.7|11627.8|11623.8|11627.8|11623.8|11623.1|11619.1|5176
1683827400000|2023-05-11 17:50:00|11626.2|11622.2|11624.7|11620.7|11626.2|11622.2|11624.7|11620.7|1211
1683827700000|2023-05-11 17:55:00|11626.2|11622.2|11621.5|11617.5|11626.2|11622.2|11621.5|11617.5|2541
1683828000000|2023-05-11 18:00:00|11623.1|11619.1|11620|11616|11623.1|11619.1|11618.4|11614.4|4914
1683828300000|2023-05-11 18:05:00|11618.4|11614.4|11616.8|11612.8|11620|11616|11616.8|11612.8|1865
1683828600000|2023-05-11 18:10:00|11617.6|11613.6|11616.8|11612.8|11618.4|11614.4|11616.8|11612.8|539
1683828900000|2023-05-11 18:15:00|11618.4|11614.4|11618.4|11614.4|11620|11616|11616.8|11612.8|922
1683829200000|2023-05-11 18:20:00|11616.8|11612.8|11615.3|11611.3|11618.4|11614.4|11615.3|11611.3|2646
1683829500000|2023-05-11 18:25:00|11616.8|11612.8|11613.7|11609.7|11616.8|11612.8|11613.7|11609.7|4164
1683829800000|2023-05-11 18:30:00|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|1526
1683830100000|2023-05-11 18:35:00|11610.6|11606.6|11609|11605|11610.6|11606.6|11607.5|11603.5|2814
1683830400000|2023-05-11 18:40:00|11607.5|11603.5|11604.3|11600.3|11609|11605|11602.8|11598.8|8928
1683830700000|2023-05-11 18:45:00|11605.9|11601.9|11609|11605|11609|11605|11604.3|11600.3|10677
1683831000000|2023-05-11 18:50:00|11607.5|11603.5|11607.5|11603.5|11609|11605|11605.9|11601.9|2935
1683831300000|2023-05-11 18:55:00|11605.9|11601.9|11607.5|11603.5|11609|11605|11605.9|11601.9|8857
1683831600000|2023-05-11 19:00:00|11605.9|11601.9|11605.9|11601.9|11607.5|11603.5|11604.3|11600.3|5323
1683831900000|2023-05-11 19:05:00|11607.5|11603.5|11605.9|11601.9|11607.5|11603.5|11604.3|11600.3|2197
1683832200000|2023-05-11 19:10:00|11604.3|11600.3|11607.5|11603.5|11607.5|11603.5|11604.3|11600.3|1128
1683832500000|2023-05-11 19:15:00|11605.9|11601.9|11609|11605|11610.6|11606.6|11605.9|11601.9|2175
1683832800000|2023-05-11 19:20:00|11610.6|11606.6|11609|11605|11610.6|11606.6|11607.5|11603.5|2077
1683833100000|2023-05-11 19:25:00|11610.6|11606.6|11607.5|11603.5|11610.6|11606.6|11607.5|11603.5|1701
1683833400000|2023-05-11 19:30:00|11606.7|11602.7|11609|11605|11609|11605|11605.9|11601.9|2144
1683833700000|2023-05-11 19:35:00|11607.5|11603.5|11609|11605|11609|11605|11607.5|11603.5|1084
1683834000000|2023-05-11 19:40:00|11610.6|11606.6|11607.5|11603.5|11610.6|11606.6|11607.5|11603.5|2551
1683834300000|2023-05-11 19:45:00|11609|11605|11609|11605|11609|11605|11607.5|11603.5|2399
1683834600000|2023-05-11 19:50:00|11610.6|11606.6|11609|11605|11610.6|11606.6|11609|11605|1111
1683834900000|2023-05-11 19:55:00|11610.6|11606.6|11610.6|11606.6|11612.2|11608.2|11607.5|11603.5|5664
1683835200000|2023-05-11 20:00:00|11612.2|11608.2|11613.7|11609.7|11615.3|11611.3|11610.6|11606.6|5236
1683835500000|2023-05-11 20:05:00|11612.2|11608.2|11613.7|11609.7|11613.7|11609.7|11612.2|11608.2|2276
1683835800000|2023-05-11 20:10:00|11612.2|11608.2|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|1396
1683836100000|2023-05-11 20:15:00|11610.6|11606.6|11610.6|11606.6|11612.2|11608.2|11610.6|11606.6|3350
1683836400000|2023-05-11 20:20:00|11611.4|11607.4|11612.2|11608.2|11612.2|11608.2|11611.4|11607.4|1156
1683836700000|2023-05-11 20:25:00|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|678
1683837000000|2023-05-11 20:30:00|11611.4|11607.4|11610.6|11606.6|11612.2|11608.2|11610.6|11606.6|390
1683837300000|2023-05-11 20:35:00|11609|11605|11609|11605|11609|11605|11609|11605|1038
1683837600000|2023-05-11 20:40:00|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|2162
1683837900000|2023-05-11 20:45:00|11609|11605|11609|11605|11610.6|11606.6|11609|11605|1255
1683838200000|2023-05-11 20:50:00|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|1601
1683838500000|2023-05-11 20:55:00|11609|11605|11609|11605|11610.6|11606.6|11609|11605|3047
1683842400000|2023-05-11 22:00:00|11610.6|11606.6|11609|11605|11612.2|11608.2|11607.5|11603.5|673
1683842700000|2023-05-11 22:05:00|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|72
1683843000000|2023-05-11 22:10:00|11609|11605|11609|11605|11609|11605|11609|11605|126
1683843300000|2023-05-11 22:15:00|||||||||21
1683843600000|2023-05-11 22:20:00|||||||||617
1683843900000|2023-05-11 22:25:00|||||||||5
1683844200000|2023-05-11 22:30:00|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|11609|11605|464
1683844500000|2023-05-11 22:35:00|||||||||40
1683844800000|2023-05-11 22:40:00|11612.2|11608.2|11610.6|11606.6|11612.2|11608.2|11610.6|11606.6|224
1683845100000|2023-05-11 22:45:00|11611.4|11607.4|11612.2|11608.2|11612.2|11608.2|11610.6|11606.6|197
1683845400000|2023-05-11 22:50:00|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|161
1683845700000|2023-05-11 22:55:00|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|11610.6|11606.6|567
1683846000000|2023-05-11 23:00:00|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|229
1683846300000|2023-05-11 23:05:00|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|258
1683846600000|2023-05-11 23:10:00|11613.7|11609.7|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|124
1683846900000|2023-05-11 23:15:00|11613.7|11609.7|11615.3|11611.3|11615.3|11611.3|11613.7|11609.7|136
1683847200000|2023-05-11 23:20:00|11613.7|11609.7|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|44
1683847500000|2023-05-11 23:25:00|11613.7|11609.7|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|504
1683847800000|2023-05-11 23:30:00|11613.7|11609.7|11613.7|11609.7|11613.7|11609.7|11613.7|11609.7|124
1683848100000|2023-05-11 23:35:00|11612.2|11608.2|11613.7|11609.7|11613.7|11609.7|11612.2|11608.2|386
1683848400000|2023-05-11 23:40:00|||||||||229
1683848700000|2023-05-11 23:45:00|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|42
1683849000000|2023-05-11 23:50:00|11613.7|11609.7|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|261
1683849300000|2023-05-11 23:55:00|||||||||156
1683849600000|2023-05-12 00:00:00|11613.7|11609.7|11615.3|11611.3|11615.3|11611.3|11613.7|11609.7|93
1683849900000|2023-05-12 00:05:00|11616.8|11612.8|11615.3|11611.3|11616.8|11612.8|11613.7|11609.7|657
1683850200000|2023-05-12 00:10:00|||||||||89
1683850500000|2023-05-12 00:15:00|11616.8|11612.8|11616.8|11612.8|11616.8|11612.8|11615.3|11611.3|863
1683850800000|2023-05-12 00:20:00|11618.4|11614.4|11616.8|11612.8|11618.4|11614.4|11616.8|11612.8|509
1683851100000|2023-05-12 00:25:00|||||||||106
1683851400000|2023-05-12 00:30:00|11618.4|11614.4|11618.4|11614.4|11618.4|11614.4|11616.8|11612.8|289
1683851700000|2023-05-12 00:35:00|11620|11616|11618.4|11614.4|11620|11616|11616.8|11612.8|320
1683852000000|2023-05-12 00:40:00|11620|11616|11620|11616|11620|11616|11620|11616|755
1683852300000|2023-05-12 00:45:00|11618.4|11614.4|11620|11616|11621.5|11617.5|11618.4|11614.4|830
1683852600000|2023-05-12 00:50:00|11618.4|11614.4|11616.8|11612.8|11618.4|11614.4|11616.8|11612.8|334
1683852900000|2023-05-12 00:55:00|11617.6|11613.6|11616.8|11612.8|11618.4|11614.4|11616.8|11612.8|325
1683853200000|2023-05-12 01:00:00|11618.4|11614.4|11616.8|11612.8|11618.4|11614.4|11616.8|11612.8|247
1683853500000|2023-05-12 01:05:00|11615.3|11611.3|11616.8|11612.8|11616.8|11612.8|11615.3|11611.3|591
1683853800000|2023-05-12 01:10:00|11617.6|11613.6|11618.4|11614.4|11618.4|11614.4|11616.8|11612.8|418
1683854100000|2023-05-12 01:15:00|||||||||133
1683854400000|2023-05-12 01:20:00|11616.8|11612.8|11618.4|11614.4|11618.4|11614.4|11616.8|11612.8|648
1683854700000|2023-05-12 01:25:00|11616.8|11612.8|11616.8|11612.8|11618.4|11614.4|11616.8|11612.8|424
1683855000000|2023-05-12 01:30:00|11618.4|11614.4|11618.4|11614.4|11618.4|11614.4|11618.4|11614.4|194
1683855300000|2023-05-12 01:35:00|11620|11616|11620|11616|11620|11616|11618.4|11614.4|766
1683855600000|2023-05-12 01:40:00|11621.5|11617.5|11620|11616|11621.5|11617.5|11620|11616|2703
1683855900000|2023-05-12 01:45:00|11621.5|11617.5|11621.5|11617.5|11621.5|11617.5|11620|11616|354
1683856200000|2023-05-12 01:50:00|11620|11616|11620|11616|11620|11616|11620|11616|44
1683856500000|2023-05-12 01:55:00|11618.4|11614.4|11620|11616|11620|11616|11618.4|11614.4|282
1683856800000|2023-05-12 02:00:00|11618.4|11614.4|11618.4|11614.4|11620|11616|11618.4|11614.4|82
1683857100000|2023-05-12 02:05:00|11620|11616|11618.4|11614.4|11620|11616|11618.4|11614.4|224
1683857400000|2023-05-12 02:10:00|11616.8|11612.8|11615.3|11611.3|11616.8|11612.8|11615.3|11611.3|1591
1683857700000|2023-05-12 02:15:00|11613.7|11609.7|11613.7|11609.7|11613.7|11609.7|11613.7|11609.7|1047
1683858000000|2023-05-12 02:20:00|11615.3|11611.3|11613.7|11609.7|11615.3|11611.3|11613.7|11609.7|1273
1683858300000|2023-05-12 02:25:00|||||||||669
1683858600000|2023-05-12 02:30:00|11612.2|11608.2|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|647
1683858900000|2023-05-12 02:35:00|11613.7|11609.7|11613.7|11609.7|11613.7|11609.7|11612.2|11608.2|438
1683859200000|2023-05-12 02:40:00|||||||||292
1683859500000|2023-05-12 02:45:00|||||||||20
1683859800000|2023-05-12 02:50:00|||||||||4
1683860100000|2023-05-12 02:55:00|11615.3|11611.3|11613.7|11609.7|11615.3|11611.3|11613.7|11609.7|227
1683860400000|2023-05-12 03:00:00|11615.3|11611.3|11615.3|11611.3|11615.3|11611.3|11613.7|11609.7|649
1683860700000|2023-05-12 03:05:00|||||||||29
1683861000000|2023-05-12 03:10:00|||||||||60
1683861300000|2023-05-12 03:15:00|11616.8|11612.8|11616.8|11612.8|11616.8|11612.8|11616.8|11612.8|58
1683861600000|2023-05-12 03:20:00|||||||||188
1683861900000|2023-05-12 03:25:00|11618.4|11614.4|11618.4|11614.4|11618.4|11614.4|11618.4|11614.4|340
1683862200000|2023-05-12 03:30:00|11616.8|11612.8|11616.8|11612.8|11618.4|11614.4|11616.8|11612.8|357
1683862500000|2023-05-12 03:35:00|||||||||130
1683862800000|2023-05-12 03:40:00|11618.4|11614.4|11618.4|11614.4|11618.4|11614.4|11618.4|11614.4|413
1683863100000|2023-05-12 03:45:00|||||||||88
1683863400000|2023-05-12 03:50:00|||||||||81
1683863700000|2023-05-12 03:55:00|11620|11616|11621.5|11617.5|11621.5|11617.5|11620|11616|1245
1683864000000|2023-05-12 04:00:00|11620|11616|11621.5|11617.5|11621.5|11617.5|11620|11616|282
1683864300000|2023-05-12 04:05:00|||||||||133
1683864600000|2023-05-12 04:10:00|11623.1|11619.1|11621.5|11617.5|11623.1|11619.1|11621.5|11617.5|214
1683864900000|2023-05-12 04:15:00|||||||||301
1683865200000|2023-05-12 04:20:00|11623.1|11619.1|11621.5|11617.5|11623.1|11619.1|11621.5|11617.5|168
1683865500000|2023-05-12 04:25:00|11620|11616|11621.5|11617.5|11621.5|11617.5|11620|11616|314
1683865800000|2023-05-12 04:30:00|||||||||92
1683866100000|2023-05-12 04:35:00|11620|11616|11621.5|11617.5|11621.5|11617.5|11620|11616|76
1683866400000|2023-05-12 04:40:00|||||||||32
1683866700000|2023-05-12 04:45:00|11623.1|11619.1|11623.1|11619.1|11623.1|11619.1|11623.1|11619.1|275
1683867000000|2023-05-12 04:50:00|11621.5|11617.5|11621.5|11617.5|11621.5|11617.5|11621.5|11617.5|400
1683867300000|2023-05-12 04:55:00|||||||||22
1683867600000|2023-05-12 05:00:00|11620|11616|11620|11616|11620|11616|11620|11616|137
1683867900000|2023-05-12 05:05:00|11621.5|11617.5|11620|11616|11621.5|11617.5|11620|11616|139
1683868200000|2023-05-12 05:10:00|||||||||44
1683868500000|2023-05-12 05:15:00|11618.4|11614.4|11618.4|11614.4|11618.4|11614.4|11618.4|11614.4|92
1683868800000|2023-05-12 05:20:00|11620|11616|11620|11616|11620|11616|11620|11616|98
1683869100000|2023-05-12 05:25:00|||||||||73
1683869400000|2023-05-12 05:30:00|11618.4|11614.4|11616.8|11612.8|11618.4|11614.4|11616.8|11612.8|726
1683869700000|2023-05-12 05:35:00|11615.3|11611.3|11615.3|11611.3|11615.3|11611.3|11615.3|11611.3|301
1683870000000|2023-05-12 05:40:00|11613.7|11609.7|11613.7|11609.7|11615.3|11611.3|11613.7|11609.7|373
1683870300000|2023-05-12 05:45:00|11615.3|11611.3|11613.7|11609.7|11615.3|11611.3|11613.7|11609.7|536
1683870600000|2023-05-12 05:50:00|11615.3|11611.3|11613.7|11609.7|11615.3|11611.3|11613.7|11609.7|421
1683870900000|2023-05-12 05:55:00|11612.2|11608.2|11610.6|11606.6|11613.7|11609.7|11610.6|11606.6|772
1683871200000|2023-05-12 06:00:00|11612.2|11608.2|11612.2|11608.2|11615.3|11611.3|11610.6|11606.6|1733
1683871500000|2023-05-12 06:05:00|11613.7|11609.7|11609|11605|11613.7|11609.7|11609|11605|1337
1683871800000|2023-05-12 06:10:00|11607.5|11603.5|11610.6|11606.6|11610.6|11606.6|11607.5|11603.5|1451
1683872100000|2023-05-12 06:15:00|11609|11605|11610.6|11606.6|11610.6|11606.6|11609|11605|472
1683872400000|2023-05-12 06:20:00|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|11609|11605|1761
1683872700000|2023-05-12 06:25:00|11613.7|11609.7|11612.2|11608.2|11615.3|11611.3|11612.2|11608.2|2377
1683873000000|2023-05-12 06:30:00|11613.7|11609.7|11612.2|11608.2|11615.3|11611.3|11612.2|11608.2|4145
1683873300000|2023-05-12 06:35:00|11610.6|11606.6|11613.7|11609.7|11613.7|11609.7|11610.6|11606.6|1293
1683873600000|2023-05-12 06:40:00|11612.2|11608.2|11613.7|11609.7|11613.7|11609.7|11612.2|11608.2|867
1683873900000|2023-05-12 06:45:00|11615.3|11611.3|11612.2|11608.2|11615.3|11611.3|11609|11605|1617
1683874200000|2023-05-12 06:50:00|11610.6|11606.6|11604.3|11600.3|11610.6|11606.6|11604.3|11600.3|2236
1683874500000|2023-05-12 06:55:00|11602.8|11598.8|11598.1|11594.1|11605.9|11601.9|11597.3|11593.3|6149
1683874800000|2023-05-12 07:00:00|11599.7|11595.7|11599.7|11595.7|11602.8|11598.8|11595|11591|9293
1683875100000|2023-05-12 07:05:00|11601.2|11597.2|11599.7|11595.7|11601.2|11597.2|11598.1|11594.1|933
1683875400000|2023-05-12 07:10:00|11601.2|11597.2|11602.8|11598.8|11604.3|11600.3|11599.7|11595.7|1874
1683875700000|2023-05-12 07:15:00|11601.2|11597.2|11599.7|11595.7|11602.8|11598.8|11596.5|11592.5|1711
1683876000000|2023-05-12 07:20:00|11601.2|11597.2|11602.8|11598.8|11604.3|11600.3|11601.2|11597.2|1725
1683876300000|2023-05-12 07:25:00|11601.2|11597.2|11601.2|11597.2|11601.2|11597.2|11599.7|11595.7|668
1683876600000|2023-05-12 07:30:00|11599.7|11595.7|11604.3|11600.3|11604.3|11600.3|11599.7|11595.7|738
1683876900000|2023-05-12 07:35:00|11605.9|11601.9|11602.8|11598.8|11605.9|11601.9|11602.8|11598.8|547
1683877200000|2023-05-12 07:40:00|11601.2|11597.2|11601.2|11597.2|11602.8|11598.8|11599.7|11595.7|1283
1683877500000|2023-05-12 07:45:00|11599.7|11595.7|11602.8|11598.8|11604.3|11600.3|11599.7|11595.7|1021
1683877800000|2023-05-12 07:50:00|11601.2|11597.2|11601.2|11597.2|11601.2|11597.2|11599.7|11595.7|590
1683878100000|2023-05-12 07:55:00|11602.8|11598.8|11602.8|11598.8|11604.3|11600.3|11601.2|11597.2|1227
1683878400000|2023-05-12 08:00:00|11604.3|11600.3|11605.9|11601.9|11605.9|11601.9|11602.8|11598.8|996
1683878700000|2023-05-12 08:05:00|11604.3|11600.3|11602.8|11598.8|11604.3|11600.3|11602.8|11598.8|587
1683879000000|2023-05-12 08:10:00|11604.3|11600.3|11605.9|11601.9|11605.9|11601.9|11602.8|11598.8|513
1683879300000|2023-05-12 08:15:00|11604.3|11600.3|11602.8|11598.8|11604.3|11600.3|11602.8|11598.8|1458
1683879600000|2023-05-12 08:20:00|11601.2|11597.2|11599.7|11595.7|11602.8|11598.8|11596.5|11592.5|1186
1683879900000|2023-05-12 08:25:00|11598.1|11594.1|11599.7|11595.7|11599.7|11595.7|11598.1|11594.1|489
1683880200000|2023-05-12 08:30:00|11598.1|11594.1|11599.7|11595.7|11599.7|11595.7|11598.1|11594.1|909
1683880500000|2023-05-12 08:35:00|11598.1|11594.1|11599.7|11595.7|11599.7|11595.7|11596.5|11592.5|1139
1683880800000|2023-05-12 08:40:00|11601.2|11597.2|11598.1|11594.1|11601.2|11597.2|11598.1|11594.1|1857
1683881100000|2023-05-12 08:45:00|11599.7|11595.7|11596.5|11592.5|11599.7|11595.7|11595|11591|1205
1683881400000|2023-05-12 08:50:00|11595|11591|11593.4|11589.4|11596.5|11592.5|11591.8|11587.8|4493
1683881700000|2023-05-12 08:55:00|11591.8|11587.8|11591.8|11587.8|11591.8|11587.8|11590.3|11586.3|4867
1683882000000|2023-05-12 09:00:00|11593.4|11589.4|11593.4|11589.4|11593.4|11589.4|11591.8|11587.8|816
1683882300000|2023-05-12 09:05:00|11591.8|11587.8|11595|11591|11595|11591|11591.8|11587.8|1372
1683882600000|2023-05-12 09:10:00|11593.4|11589.4|11595|11591|11595|11591|11593.4|11589.4|1046
1683882900000|2023-05-12 09:15:00|11596.5|11592.5|11598.1|11594.1|11598.1|11594.1|11596.5|11592.5|2313
1683883200000|2023-05-12 09:20:00|11599.7|11595.7|11598.1|11594.1|11599.7|11595.7|11598.1|11594.1|1190
1683883500000|2023-05-12 09:25:00|11599.7|11595.7|11599.7|11595.7|11599.7|11595.7|11598.1|11594.1|1176
1683883800000|2023-05-12 09:30:00|11598.1|11594.1|11595|11591|11598.1|11594.1|11595|11591|3689
1683884100000|2023-05-12 09:35:00|11596.5|11592.5|11596.5|11592.5|11598.1|11594.1|11596.5|11592.5|2102
1683884400000|2023-05-12 09:40:00|11595|11591|11595|11591|11596.5|11592.5|11595|11591|499
1683884700000|2023-05-12 09:45:00|11593.4|11589.4|11593.4|11589.4|11595|11591|11593.4|11589.4|1407
1683885000000|2023-05-12 09:50:00|11591.8|11587.8|11595|11591|11595|11591|11591.8|11587.8|677
1683885300000|2023-05-12 09:55:00|11593.4|11589.4|11595|11591|11595|11591|11593.4|11589.4|517
1683885600000|2023-05-12 10:00:00|11593.4|11589.4|11595|11591|11595|11591|11593.4|11589.4|599
1683885900000|2023-05-12 10:05:00|11593.4|11589.4|11596.5|11592.5|11596.5|11592.5|11593.4|11589.4|141
1683886200000|2023-05-12 10:10:00|11595|11591|11593.4|11589.4|11595|11591|11593.4|11589.4|293
1683886500000|2023-05-12 10:15:00|11595|11591|11593.4|11589.4|11595|11591|11593.4|11589.4|1545
1683886800000|2023-05-12 10:20:00|11595|11591|11596.5|11592.5|11596.5|11592.5|11595|11591|855
1683887100000|2023-05-12 10:25:00|11595|11591|11596.5|11592.5|11596.5|11592.5|11595|11591|688
1683887400000|2023-05-12 10:30:00|11595|11591|11596.5|11592.5|11596.5|11592.5|11595|11591|978
1683887700000|2023-05-12 10:35:00|11598.1|11594.1|11596.5|11592.5|11598.1|11594.1|11596.5|11592.5|744
1683888000000|2023-05-12 10:40:00|11595|11591|11595|11591|11596.5|11592.5|11595|11591|773
1683888300000|2023-05-12 10:45:00|11596.5|11592.5|11596.5|11592.5|11596.5|11592.5|11595|11591|331
1683888600000|2023-05-12 10:50:00|11595|11591|11595|11591|11595|11591|11595|11591|142
1683888900000|2023-05-12 10:55:00|11596.5|11592.5|11598.1|11594.1|11598.1|11594.1|11595|11591|889
1683889200000|2023-05-12 11:00:00|11596.5|11592.5|11596.5|11592.5|11596.5|11592.5|11595|11591|796
1683889500000|2023-05-12 11:05:00|11595|11591|11593.4|11589.4|11595|11591|11593.4|11589.4|998
1683889800000|2023-05-12 11:10:00|11591.8|11587.8|11591.8|11587.8|11593.4|11589.4|11591.8|11587.8|1603
1683890100000|2023-05-12 11:15:00|11590.3|11586.3|11588.7|11584.7|11590.3|11586.3|11588.7|11584.7|1769
1683890400000|2023-05-12 11:20:00|11587.2|11583.2|11588.7|11584.7|11588.7|11584.7|11587.2|11583.2|3049
1683890700000|2023-05-12 11:25:00|11590.3|11586.3|11588.7|11584.7|11590.3|11586.3|11588.7|11584.7|1435
1683891000000|2023-05-12 11:30:00|11587.2|11583.2|11587.2|11583.2|11588.7|11584.7|11585.6|11581.6|1656
1683891300000|2023-05-12 11:35:00|11588.7|11584.7|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|2123
1683891600000|2023-05-12 11:40:00|11588.7|11584.7|11590.3|11586.3|11590.3|11586.3|11587.2|11583.2|2482
1683891900000|2023-05-12 11:45:00|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|11587.2|11583.2|464
1683892200000|2023-05-12 11:50:00|11587.2|11583.2|11585.6|11581.6|11588.7|11584.7|11585.6|11581.6|2119
1683892500000|2023-05-12 11:55:00|11587.2|11583.2|11584|11580|11587.2|11583.2|11584|11580|2210
1683892800000|2023-05-12 12:00:00|11582.5|11578.5|11590.3|11586.3|11590.3|11586.3|11582.5|11578.5|3712
1683893100000|2023-05-12 12:05:00|11591.8|11587.8|11591.8|11587.8|11591.8|11587.8|11588.7|11584.7|2721
1683893400000|2023-05-12 12:10:00|11590.3|11586.3|11593.4|11589.4|11593.4|11589.4|11588.7|11584.7|2682
1683893700000|2023-05-12 12:15:00|11591.8|11587.8|11593.4|11589.4|11593.4|11589.4|11591.8|11587.8|1168
1683894000000|2023-05-12 12:20:00|11591.8|11587.8|11590.3|11586.3|11595|11591|11590.3|11586.3|3815
1683894300000|2023-05-12 12:25:00|11591.8|11587.8|11590.3|11586.3|11591.8|11587.8|11590.3|11586.3|3966
1683894600000|2023-05-12 12:30:00|11591.8|11587.8|11593.4|11589.4|11593.4|11589.4|11590.3|11586.3|2494
1683894900000|2023-05-12 12:35:00|11590.3|11586.3|11591.8|11587.8|11593.4|11589.4|11590.3|11586.3|2373
1683895200000|2023-05-12 12:40:00|11593.4|11589.4|11595|11591|11595|11591|11591.8|11587.8|2854
1683895500000|2023-05-12 12:45:00|11593.4|11589.4|11591.8|11587.8|11593.4|11589.4|11591.8|11587.8|836
1683895800000|2023-05-12 12:50:00|11593.4|11589.4|11591.8|11587.8|11593.4|11589.4|11591.8|11587.8|834
1683896100000|2023-05-12 12:55:00|11590.3|11586.3|11591.8|11587.8|11591.8|11587.8|11588.7|11584.7|6147
1683896400000|2023-05-12 13:00:00|11590.3|11586.3|11596.5|11592.5|11596.5|11592.5|11590.3|11586.3|2261
1683896700000|2023-05-12 13:05:00|11595|11591|11601.2|11597.2|11601.2|11597.2|11595|11591|3165
1683897000000|2023-05-12 13:10:00|11602.8|11598.8|11599.7|11595.7|11602.8|11598.8|11599.7|11595.7|3275
1683897300000|2023-05-12 13:15:00|11601.2|11597.2|11601.2|11597.2|11602.8|11598.8|11599.7|11595.7|2122
1683897600000|2023-05-12 13:20:00|11602.8|11598.8|11598.1|11594.1|11602.8|11598.8|11598.1|11594.1|1987
1683897900000|2023-05-12 13:25:00|11599.7|11595.7|11599.7|11595.7|11601.2|11597.2|11598.1|11594.1|1771
1683898200000|2023-05-12 13:30:00|11600.4|11596.4|11601.2|11597.2|11601.2|11597.2|11598.1|11594.1|1159
1683898500000|2023-05-12 13:35:00|11599.7|11595.7|11598.1|11594.1|11601.2|11597.2|11596.5|11592.5|1541
1683898800000|2023-05-12 13:40:00|11596.5|11592.5|11595|11591|11598.1|11594.1|11595|11591|2166
1683899100000|2023-05-12 13:45:00|11596.5|11592.5|11607.5|11603.5|11609|11605|11596.5|11592.5|4042
1683899400000|2023-05-12 13:50:00|11605.9|11601.9|11602.8|11598.8|11607.5|11603.5|11601.2|11597.2|3596
1683899700000|2023-05-12 13:55:00|11601.2|11597.2|11603.6|11599.6|11605.9|11601.9|11601.2|11597.2|6265
1683900000000|2023-05-12 14:00:00|11594.2|11590.2|11601.2|11597.2|11602.8|11598.8|11588.7|11584.7|9408
1683900300000|2023-05-12 14:05:00|11600.4|11596.4|11596.5|11592.5|11601.2|11597.2|11593.4|11589.4|5442
1683900600000|2023-05-12 14:10:00|11595|11591|11587.2|11583.2|11596.5|11592.5|11587.2|11583.2|5855
1683900900000|2023-05-12 14:15:00|11588.7|11584.7|11585.6|11581.6|11590.3|11586.3|11585.6|11581.6|3222
1683901200000|2023-05-12 14:20:00|11587.2|11583.2|11577.8|11573.8|11587.2|11583.2|11573.1|11569.1|11131
1683901500000|2023-05-12 14:25:00|11579.3|11575.3|11576.2|11572.2|11580.9|11576.9|11574.7|11570.7|6761
1683901800000|2023-05-12 14:30:00|11574.7|11570.7|11563.7|11559.7|11577.8|11573.8|11559|11555|18842
1683902100000|2023-05-12 14:35:00|11564.5|11560.5|11562.2|11558.2|11568.4|11564.4|11562.2|11558.2|13594
1683902400000|2023-05-12 14:40:00|11563.7|11559.7|11566.8|11562.8|11566.8|11562.8|11562.2|11558.2|7104
1683902700000|2023-05-12 14:45:00|11568.4|11564.4|11568.4|11564.4|11571.5|11567.5|11565.3|11561.3|5389
1683903000000|2023-05-12 14:50:00|11566.8|11562.8|11571.5|11567.5|11571.5|11567.5|11566.8|11562.8|8899
1683903300000|2023-05-12 14:55:00|11570|11566|11568.4|11564.4|11571.5|11567.5|11568.4|11564.4|4736
1683903600000|2023-05-12 15:00:00|11566.8|11562.8|11571.5|11567.5|11573.1|11569.1|11566.8|11562.8|4193
1683903900000|2023-05-12 15:05:00|11570|11566|11566.8|11562.8|11570|11566|11566.8|11562.8|2989
1683904200000|2023-05-12 15:10:00|11568.4|11564.4|11570|11566|11571.5|11567.5|11568.4|11564.4|2752
1683904500000|2023-05-12 15:15:00|11568.4|11564.4|11571.5|11567.5|11571.5|11567.5|11568.4|11564.4|2847
1683904800000|2023-05-12 15:20:00|11570|11566|11571.5|11567.5|11573.1|11569.1|11570|11566|1746
1683905100000|2023-05-12 15:25:00|11573.1|11569.1|11573.1|11569.1|11573.1|11569.1|11571.5|11567.5|2852
1683905400000|2023-05-12 15:30:00|11571.5|11567.5|11571.5|11567.5|11571.5|11567.5|11568.4|11564.4|3152
1683905700000|2023-05-12 15:35:00|11570|11566|11571.5|11567.5|11573.1|11569.1|11570|11566|3075
1683906000000|2023-05-12 15:40:00|11573.1|11569.1|11568.4|11564.4|11573.1|11569.1|11568.4|11564.4|4900
1683906300000|2023-05-12 15:45:00|11566.8|11562.8|11565.3|11561.3|11568.4|11564.4|11565.3|11561.3|3251
1683906600000|2023-05-12 15:50:00|11563.7|11559.7|11559|11555|11565.3|11561.3|11559|11555|7064
1683906900000|2023-05-12 15:55:00|11557.5|11553.5|11557.5|11553.5|11559|11555|11555.9|11551.9|5094
1683907200000|2023-05-12 16:00:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11552.8|11548.8|4777
1683907500000|2023-05-12 16:05:00|11557.5|11553.5|11557.5|11553.5|11559|11555|11557.5|11553.5|3194
1683907800000|2023-05-12 16:10:00|11559|11555|11557.5|11553.5|11559|11555|11557.5|11553.5|1425
1683908100000|2023-05-12 16:15:00|11555.9|11551.9|11555.9|11551.9|11557.5|11553.5|11554.3|11550.3|1160
1683908400000|2023-05-12 16:20:00|11554.3|11550.3|11559|11555|11559|11555|11554.3|11550.3|1607
1683908700000|2023-05-12 16:25:00|11557.5|11553.5|11555.9|11551.9|11559|11555|11555.9|11551.9|2435
1683909000000|2023-05-12 16:30:00|11557.5|11553.5|11554.3|11550.3|11557.5|11553.5|11554.3|11550.3|2121
1683909300000|2023-05-12 16:35:00|11555.9|11551.9|11554.3|11550.3|11557.5|11553.5|11554.3|11550.3|1615
1683909600000|2023-05-12 16:40:00|11552.8|11548.8|11555.9|11551.9|11555.9|11551.9|11552.8|11548.8|1502
1683909900000|2023-05-12 16:45:00|11557.5|11553.5|11555.9|11551.9|11557.5|11553.5|11555.9|11551.9|1205
1683910200000|2023-05-12 16:50:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|796
1683910500000|2023-05-12 16:55:00|11555.9|11551.9|11560.6|11556.6|11560.6|11556.6|11555.9|11551.9|5782
1683910800000|2023-05-12 17:00:00|11561.4|11557.4|11562.2|11558.2|11563.7|11559.7|11560.6|11556.6|2897
1683911100000|2023-05-12 17:05:00|11563.7|11559.7|11560.6|11556.6|11563.7|11559.7|11560.6|11556.6|1892
1683911400000|2023-05-12 17:10:00|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|1650
1683911700000|2023-05-12 17:15:00|11560.6|11556.6|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|493
1683912000000|2023-05-12 17:20:00|11560.6|11556.6|11559|11555|11562.2|11558.2|11559|11555|1957
1683912300000|2023-05-12 17:25:00|11557.5|11553.5|11557.5|11553.5|11559|11555|11557.5|11553.5|1361
1683912600000|2023-05-12 17:30:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|616
1683912900000|2023-05-12 17:35:00|11559|11555|11555.9|11551.9|11559|11555|11555.9|11551.9|1953
1683913200000|2023-05-12 17:40:00|11554.3|11550.3|11555.9|11551.9|11557.5|11553.5|11554.3|11550.3|916
1683913500000|2023-05-12 17:45:00|11557.5|11553.5|11554.3|11550.3|11557.5|11553.5|11554.3|11550.3|2560
1683913800000|2023-05-12 17:50:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|1263
1683914100000|2023-05-12 17:55:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|2765
1683914400000|2023-05-12 18:00:00|11559|11555|11555.9|11551.9|11559|11555|11555.9|11551.9|635
1683914700000|2023-05-12 18:05:00|11557.5|11553.5|11557.5|11553.5|11559|11555|11557.5|11553.5|1055
1683915000000|2023-05-12 18:10:00|11559|11555|11559|11555|11560.6|11556.6|11559|11555|470
1683915300000|2023-05-12 18:15:00|11557.5|11553.5|11557.5|11553.5|11559|11555|11557.5|11553.5|834
1683915600000|2023-05-12 18:20:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11554.3|11550.3|2124
1683915900000|2023-05-12 18:25:00|||||||||1217
1683916200000|2023-05-12 18:30:00|11557.5|11553.5|11552.8|11548.8|11557.5|11553.5|11552.8|11548.8|1200
1683916500000|2023-05-12 18:35:00|11551.2|11547.2|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|1278
1683916800000|2023-05-12 18:40:00|11551.2|11547.2|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|1802
1683917100000|2023-05-12 18:45:00|11551.2|11547.2|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|1624
1683917400000|2023-05-12 18:50:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|902
1683917700000|2023-05-12 18:55:00|11549.7|11545.7|11546.5|11542.5|11551.2|11547.2|11545|11541|9077
1683918000000|2023-05-12 19:00:00|11548.1|11544.1|11549.7|11545.7|11549.7|11545.7|11546.5|11542.5|3968
1683918300000|2023-05-12 19:05:00|||||||||4394
1683918600000|2023-05-12 19:10:00|11548.1|11544.1|11549.7|11545.7|11549.7|11545.7|11548.1|11544.1|4833
1683918900000|2023-05-12 19:15:00|11548.1|11544.1|11549.7|11545.7|11549.7|11545.7|11548.1|11544.1|2631
1683919200000|2023-05-12 19:20:00|11548.1|11544.1|11546.5|11542.5|11549.7|11545.7|11546.5|11542.5|2785
1683919500000|2023-05-12 19:25:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11545|11541|2771
1683919800000|2023-05-12 19:30:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11545|11541|831
1683920100000|2023-05-12 19:35:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11545|11541|791
1683920400000|2023-05-12 19:40:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|1731
1683920700000|2023-05-12 19:45:00|11546.5|11542.5|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|947
1683921000000|2023-05-12 19:50:00|||||||||874
1683921300000|2023-05-12 19:55:00|11546.5|11542.5|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|3637
1683921600000|2023-05-12 20:00:00|11549.7|11545.7|11546.5|11542.5|11549.7|11545.7|11546.5|11542.5|3918
1683921900000|2023-05-12 20:05:00|11545|11541|11545|11541|11546.5|11542.5|11545|11541|1790
1683922200000|2023-05-12 20:10:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|1189
1683922500000|2023-05-12 20:15:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11545|11541|2025
1683922800000|2023-05-12 20:20:00|11545|11541|11545|11541|11545|11541|11545|11541|521
1683923100000|2023-05-12 20:25:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11545|11541|945
1683923400000|2023-05-12 20:30:00|11544.2|11540.2|11545|11541|11545|11541|11543.4|11539.4|1160
1683923700000|2023-05-12 20:35:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11545|11541|1851
1683924000000|2023-05-12 20:40:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|1567
1683924300000|2023-05-12 20:45:00|||||||||499
1683924600000|2023-05-12 20:50:00|11545|11541|11545|11541|11546.5|11542.5|11545|11541|2491
1683924900000|2023-05-12 20:55:00|11543.4|11539.4|11543.4|11539.4|11545|11541|11541.8|11537.8|3810
1684101600000|2023-05-14 22:00:00|11538.7|11534.7|11540.3|11536.3|11541.8|11537.8|11537.2|11533.2|813
1684101900000|2023-05-14 22:05:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|392
1684102200000|2023-05-14 22:10:00|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|139
1684102500000|2023-05-14 22:15:00|||||||||421
1684102800000|2023-05-14 22:20:00|||||||||26
1684103100000|2023-05-14 22:25:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|375
1684103400000|2023-05-14 22:30:00|||||||||292
1684103700000|2023-05-14 22:35:00|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|202
1684104000000|2023-05-14 22:40:00|||||||||178
1684104300000|2023-05-14 22:45:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|149
1684104600000|2023-05-14 22:50:00|||||||||4
1684104900000|2023-05-14 22:55:00|||||||||3
1684105200000|2023-05-14 23:00:00|||||||||26
1684105500000|2023-05-14 23:05:00|11545|11541|11545|11541|11545|11541|11545|11541|129
1684105800000|2023-05-14 23:10:00|11543.4|11539.4|11545|11541|11545|11541|11543.4|11539.4|688
1684106100000|2023-05-14 23:15:00|||||||||25
1684106400000|2023-05-14 23:20:00|||||||||210
1684106700000|2023-05-14 23:25:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|392
1684107000000|2023-05-14 23:30:00|||||||||7
1684107300000|2023-05-14 23:35:00|11543.4|11539.4|11545|11541|11545|11541|11543.4|11539.4|353
1684107600000|2023-05-14 23:40:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|145
1684107900000|2023-05-14 23:45:00|11545|11541|11545|11541|11545|11541|11545|11541|360
1684108200000|2023-05-14 23:50:00|11543.4|11539.4|11545|11541|11545|11541|11543.4|11539.4|125
1684108500000|2023-05-14 23:55:00|||||||||17
1684108800000|2023-05-15 00:00:00|||||||||338
1684109100000|2023-05-15 00:05:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|90
1684109400000|2023-05-15 00:10:00|||||||||44
1684109700000|2023-05-15 00:15:00|11541.8|11537.8|11541.8|11537.8|11543.4|11539.4|11541.8|11537.8|503
1684110000000|2023-05-15 00:20:00|||||||||182
1684110300000|2023-05-15 00:25:00|||||||||47
1684110600000|2023-05-15 00:30:00|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|416
1684110900000|2023-05-15 00:35:00|11541.8|11537.8|11541.8|11537.8|11543.4|11539.4|11541.8|11537.8|1115
1684111200000|2023-05-15 00:40:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|95
1684111500000|2023-05-15 00:45:00|11541.8|11537.8|11541.8|11537.8|11543.4|11539.4|11541.8|11537.8|1022
1684111800000|2023-05-15 00:50:00|11543.4|11539.4|11543.4|11539.4|11545|11541|11543.4|11539.4|113
1684112100000|2023-05-15 00:55:00|11545|11541|11545|11541|11545|11541|11545|11541|32
1684112400000|2023-05-15 01:00:00|11545.8|11541.8|11545|11541|11546.5|11542.5|11545|11541|1378
1684112700000|2023-05-15 01:05:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|196
1684113000000|2023-05-15 01:10:00|||||||||335
1684113300000|2023-05-15 01:15:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|363
1684113600000|2023-05-15 01:20:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11545|11541|551
1684113900000|2023-05-15 01:25:00|||||||||197
1684114200000|2023-05-15 01:30:00|||||||||176
1684114500000|2023-05-15 01:35:00|11545|11541|11545|11541|11545|11541|11543.4|11539.4|343
1684114800000|2023-05-15 01:40:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11545|11541|46
1684115100000|2023-05-15 01:45:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|159
1684115400000|2023-05-15 01:50:00|||||||||398
1684115700000|2023-05-15 01:55:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|613
1684116000000|2023-05-15 02:00:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|1083
1684116300000|2023-05-15 02:05:00|||||||||40
1684116600000|2023-05-15 02:10:00|||||||||78
1684116900000|2023-05-15 02:15:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|465
1684117200000|2023-05-15 02:20:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|95
1684117500000|2023-05-15 02:25:00|11546.5|11542.5|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|1125
1684117800000|2023-05-15 02:30:00|11545|11541|11545|11541|11545|11541|11545|11541|1436
1684118100000|2023-05-15 02:35:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11545|11541|658
1684118400000|2023-05-15 02:40:00|||||||||81
1684118700000|2023-05-15 02:45:00|||||||||12
1684119000000|2023-05-15 02:50:00|||||||||115
1684119300000|2023-05-15 02:55:00|||||||||135
1684119600000|2023-05-15 03:00:00|||||||||43
1684119900000|2023-05-15 03:05:00|||||||||32
1684120200000|2023-05-15 03:10:00|||||||||91
1684120500000|2023-05-15 03:15:00|||||||||29
1684120800000|2023-05-15 03:20:00|||||||||46
1684121100000|2023-05-15 03:25:00|||||||||77
1684121400000|2023-05-15 03:30:00|||||||||8
1684121700000|2023-05-15 03:35:00|||||||||37
1684122000000|2023-05-15 03:40:00|||||||||611
1684122300000|2023-05-15 03:45:00|11545|11541|11543.4|11539.4|11545|11541|11543.4|11539.4|580
1684122600000|2023-05-15 03:50:00|||||||||27
1684122900000|2023-05-15 03:55:00|||||||||39
1684123200000|2023-05-15 04:00:00|||||||||25
1684123500000|2023-05-15 04:05:00|11541.8|11537.8|11541.8|11537.8|11543.4|11539.4|11541.8|11537.8|357
1684123800000|2023-05-15 04:10:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|318
1684124100000|2023-05-15 04:15:00|||||||||4
1684124400000|2023-05-15 04:20:00|||||||||108
1684124700000|2023-05-15 04:25:00|||||||||85
1684125000000|2023-05-15 04:30:00|||||||||184
1684125300000|2023-05-15 04:35:00|||||||||2
1684125600000|2023-05-15 04:40:00|||||||||81
1684125900000|2023-05-15 04:45:00|||||||||9
1684126200000|2023-05-15 04:50:00|||||||||14
1684126500000|2023-05-15 04:55:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|184
1684126800000|2023-05-15 05:00:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|222
1684127100000|2023-05-15 05:05:00|||||||||99
1684127400000|2023-05-15 05:10:00|11541.8|11537.8|11541.8|11537.8|11543.4|11539.4|11541.8|11537.8|439
1684127700000|2023-05-15 05:15:00|11540.3|11536.3|11540.3|11536.3|11541.8|11537.8|11540.3|11536.3|797
1684128000000|2023-05-15 05:20:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|191
1684128300000|2023-05-15 05:25:00|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|338
1684128600000|2023-05-15 05:30:00|11535.6|11531.6|11535.6|11531.6|11537.2|11533.2|11535.6|11531.6|760
1684128900000|2023-05-15 05:35:00|||||||||830
1684129200000|2023-05-15 05:40:00|11534.8|11530.8|11535.6|11531.6|11535.6|11531.6|11534|11530|324
1684129500000|2023-05-15 05:45:00|11537.2|11533.2|11535.6|11531.6|11537.2|11533.2|11535.6|11531.6|331
1684129800000|2023-05-15 05:50:00|||||||||188
1684130100000|2023-05-15 05:55:00|11534|11530|11532.5|11528.5|11534|11530|11530.9|11526.9|2078
1684130400000|2023-05-15 06:00:00|11534|11530|11530.9|11526.9|11534|11530|11529.3|11525.3|2267
1684130700000|2023-05-15 06:05:00|11529.3|11525.3|11530.9|11526.9|11530.9|11526.9|11529.3|11525.3|1001
1684131000000|2023-05-15 06:10:00|11529.3|11525.3|11530.9|11526.9|11532.5|11528.5|11529.3|11525.3|2027
1684131300000|2023-05-15 06:15:00|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|11530.9|11526.9|638
1684131600000|2023-05-15 06:20:00|11530.9|11526.9|11534|11530|11534|11530|11530.9|11526.9|644
1684131900000|2023-05-15 06:25:00|11532.5|11528.5|11532.5|11528.5|11534|11530|11530.9|11526.9|2615
1684132200000|2023-05-15 06:30:00|11530.9|11526.9|11532.5|11528.5|11532.5|11528.5|11530.9|11526.9|792
1684132500000|2023-05-15 06:35:00|11530.9|11526.9|11532.5|11528.5|11534|11530|11530.9|11526.9|1161
1684132800000|2023-05-15 06:40:00|11530.9|11526.9|11534|11530|11534|11530|11529.3|11525.3|1026
1684133100000|2023-05-15 06:45:00|11532.5|11528.5|11534|11530|11534|11530|11532.5|11528.5|638
1684133400000|2023-05-15 06:50:00|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|11530.9|11526.9|678
1684133700000|2023-05-15 06:55:00|11534|11530|11535.6|11531.6|11535.6|11531.6|11534|11530|375
1684134000000|2023-05-15 07:00:00|11534|11530|11537.2|11533.2|11537.2|11533.2|11532.5|11528.5|2097
1684134300000|2023-05-15 07:05:00|11535.6|11531.6|11534|11530|11537.2|11533.2|11534|11530|3117
1684134600000|2023-05-15 07:10:00|11535.6|11531.6|11538.7|11534.7|11538.7|11534.7|11534|11530|1461
1684134900000|2023-05-15 07:15:00|11537.2|11533.2|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|1715
1684135200000|2023-05-15 07:20:00|11537.2|11533.2|11541.8|11537.8|11541.8|11537.8|11537.2|11533.2|1038
1684135500000|2023-05-15 07:25:00|11543.4|11539.4|11540.3|11536.3|11543.4|11539.4|11540.3|11536.3|1158
1684135800000|2023-05-15 07:30:00|11538.7|11534.7|11532.5|11528.5|11538.7|11534.7|11532.5|11528.5|1158
1684136100000|2023-05-15 07:35:00|11530.9|11526.9|11530.9|11526.9|11532.5|11528.5|11530.9|11526.9|1533
1684136400000|2023-05-15 07:40:00|11532.5|11528.5|11534|11530|11534|11530|11532.5|11528.5|638
1684136700000|2023-05-15 07:45:00|11532.5|11528.5|11530.9|11526.9|11534|11530|11529.3|11525.3|1537
1684137000000|2023-05-15 07:50:00|11532.5|11528.5|11530.9|11526.9|11532.5|11528.5|11529.3|11525.3|1042
1684137300000|2023-05-15 07:55:00|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|816
1684137600000|2023-05-15 08:00:00|11530.9|11526.9|11532.5|11528.5|11532.5|11528.5|11529.3|11525.3|831
1684137900000|2023-05-15 08:05:00|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|188
1684138200000|2023-05-15 08:10:00|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|11530.9|11526.9|480
1684138500000|2023-05-15 08:15:00|11534|11530|11532.5|11528.5|11534|11530|11532.5|11528.5|512
1684138800000|2023-05-15 08:20:00|11534|11530|11537.2|11533.2|11537.2|11533.2|11534|11530|1114
1684139100000|2023-05-15 08:25:00|11535.6|11531.6|11537.2|11533.2|11537.2|11533.2|11535.6|11531.6|1387
1684139400000|2023-05-15 08:30:00|11538.7|11534.7|11540.3|11536.3|11541.8|11537.8|11538.7|11534.7|1081
1684139700000|2023-05-15 08:35:00|11541.8|11537.8|11540.3|11536.3|11541.8|11537.8|11538.7|11534.7|1385
1684140000000|2023-05-15 08:40:00|11538.7|11534.7|11540.3|11536.3|11540.3|11536.3|11537.2|11533.2|981
1684140300000|2023-05-15 08:45:00|11538.7|11534.7|11537.2|11533.2|11540.3|11536.3|11537.2|11533.2|1221
1684140600000|2023-05-15 08:50:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|1005
1684140900000|2023-05-15 08:55:00|11540.3|11536.3|11541.8|11537.8|11541.8|11537.8|11538.7|11534.7|958
1684141200000|2023-05-15 09:00:00|11543.4|11539.4|11537.2|11533.2|11543.4|11539.4|11537.2|11533.2|1421
1684141500000|2023-05-15 09:05:00|11535.6|11531.6|11538.7|11534.7|11538.7|11534.7|11535.6|11531.6|514
1684141800000|2023-05-15 09:10:00|11537.2|11533.2|11537.2|11533.2|11538.7|11534.7|11537.2|11533.2|119
1684142100000|2023-05-15 09:15:00|11538.7|11534.7|11535.6|11531.6|11538.7|11534.7|11535.6|11531.6|1133
1684142400000|2023-05-15 09:20:00|11537.2|11533.2|11534|11530|11537.2|11533.2|11534|11530|531
1684142700000|2023-05-15 09:25:00|11535.6|11531.6|11532.5|11528.5|11537.2|11533.2|11532.5|11528.5|1359
1684143000000|2023-05-15 09:30:00|11530.9|11526.9|11532.5|11528.5|11532.5|11528.5|11530.9|11526.9|1906
1684143300000|2023-05-15 09:35:00|11530.9|11526.9|11532.5|11528.5|11532.5|11528.5|11530.9|11526.9|1547
1684143600000|2023-05-15 09:40:00|11530.9|11526.9|11530.9|11526.9|11532.5|11528.5|11530.9|11526.9|422
1684143900000|2023-05-15 09:45:00|11532.5|11528.5|11534|11530|11534|11530|11532.5|11528.5|646
1684144200000|2023-05-15 09:50:00|11532.5|11528.5|11534|11530|11534|11530|11532.5|11528.5|540
1684144500000|2023-05-15 09:55:00|11535.6|11531.6|11534|11530|11535.6|11531.6|11534|11530|674
1684144800000|2023-05-15 10:00:00|11532.5|11528.5|11532.5|11528.5|11534|11530|11532.5|11528.5|476
1684145100000|2023-05-15 10:05:00|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|42
1684145400000|2023-05-15 10:10:00|11529.3|11525.3|11530.9|11526.9|11530.9|11526.9|11529.3|11525.3|1509
1684145700000|2023-05-15 10:15:00|11529.3|11525.3|11530.9|11526.9|11530.9|11526.9|11529.3|11525.3|811
1684146000000|2023-05-15 10:20:00|11529.3|11525.3|11530.9|11526.9|11530.9|11526.9|11529.3|11525.3|372
1684146300000|2023-05-15 10:25:00|11532.5|11528.5|11534|11530|11534|11530|11532.5|11528.5|344
1684146600000|2023-05-15 10:30:00|11532.5|11528.5|11534|11530|11534|11530|11532.5|11528.5|1441
1684146900000|2023-05-15 10:35:00|11532.5|11528.5|11532.5|11528.5|11535.6|11531.6|11532.5|11528.5|2582
1684147200000|2023-05-15 10:40:00|||||||||500
1684147500000|2023-05-15 10:45:00|11534|11530|11530.9|11526.9|11534|11530|11530.9|11526.9|580
1684147800000|2023-05-15 10:50:00|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|11530.9|11526.9|1032
1684148100000|2023-05-15 10:55:00|11530.9|11526.9|11534|11530|11534|11530|11530.9|11526.9|757
1684148400000|2023-05-15 11:00:00|11532.5|11528.5|11529.3|11525.3|11532.5|11528.5|11529.3|11525.3|1923
1684148700000|2023-05-15 11:05:00|11530.9|11526.9|11529.3|11525.3|11530.9|11526.9|11529.3|11525.3|1230
1684149000000|2023-05-15 11:10:00|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|1396
1684149300000|2023-05-15 11:15:00|11529.3|11525.3|11529.3|11525.3|11530.9|11526.9|11529.3|11525.3|1317
1684149600000|2023-05-15 11:20:00|11530.9|11526.9|11529.3|11525.3|11530.9|11526.9|11529.3|11525.3|564
1684149900000|2023-05-15 11:25:00|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|11529.3|11525.3|405
1684150200000|2023-05-15 11:30:00|11532.5|11528.5|11529.3|11525.3|11534|11530|11526.2|11522.2|4624
1684150500000|2023-05-15 11:35:00|11527.8|11523.8|11527.8|11523.8|11529.3|11525.3|11526.2|11522.2|2748
1684150800000|2023-05-15 11:40:00|11529.3|11525.3|11529.3|11525.3|11529.3|11525.3|11527.8|11523.8|573
1684151100000|2023-05-15 11:45:00|11527.8|11523.8|11530.9|11526.9|11530.9|11526.9|11527.8|11523.8|1397
1684151400000|2023-05-15 11:50:00|11532.5|11528.5|11527.8|11523.8|11532.5|11528.5|11527.8|11523.8|2065
1684151700000|2023-05-15 11:55:00|11529.3|11525.3|11529.3|11525.3|11529.3|11525.3|11526.2|11522.2|1634
1684152000000|2023-05-15 12:00:00|11527.8|11523.8|11523.1|11519.1|11529.3|11525.3|11523.1|11519.1|2140
1684152300000|2023-05-15 12:05:00|11524.7|11520.7|11520|11516|11524.7|11520.7|11518.4|11514.4|4709
1684152600000|2023-05-15 12:10:00|11521.5|11517.5|11521.5|11517.5|11524.7|11520.7|11520|11516|2579
1684152900000|2023-05-15 12:15:00|11523.1|11519.1|11521.5|11517.5|11523.1|11519.1|11520|11516|6762
1684153200000|2023-05-15 12:20:00|11520|11516|11521.5|11517.5|11521.5|11517.5|11518.4|11514.4|8436
1684153500000|2023-05-15 12:25:00|11520|11516|11521.5|11517.5|11523.1|11519.1|11518.4|11514.4|7476
1684153800000|2023-05-15 12:30:00|11522.3|11518.3|11532.5|11528.5|11540.3|11536.3|11522.3|11518.3|15589
1684154100000|2023-05-15 12:35:00|11534|11530|11538.7|11534.7|11540.3|11536.3|11534|11530|5734
1684154400000|2023-05-15 12:40:00|11540.3|11536.3|11548.1|11544.1|11549.7|11545.7|11540.3|11536.3|8300
1684154700000|2023-05-15 12:45:00|11549.7|11545.7|11538.7|11534.7|11549.7|11545.7|11537.2|11533.2|6502
1684155000000|2023-05-15 12:50:00|11540.3|11536.3|11532.5|11528.5|11540.3|11536.3|11532.5|11528.5|5295
1684155300000|2023-05-15 12:55:00|11534|11530|11535.6|11531.6|11535.6|11531.6|11530.9|11526.9|4431
1684155600000|2023-05-15 13:00:00|11534|11530|11526.2|11522.2|11534|11530|11526.2|11522.2|7401
1684155900000|2023-05-15 13:05:00|11527.8|11523.8|11529.3|11525.3|11532.5|11528.5|11526.2|11522.2|3030
1684156200000|2023-05-15 13:10:00|11527.8|11523.8|11521.5|11517.5|11529.3|11525.3|11521.5|11517.5|3190
1684156500000|2023-05-15 13:15:00|11520|11516|11520|11516|11521.5|11517.5|11520|11516|4078
1684156800000|2023-05-15 13:20:00|11521.5|11517.5|11521.5|11517.5|11523.1|11519.1|11520|11516|3626
1684157100000|2023-05-15 13:25:00|11520|11516|11521.5|11517.5|11524.7|11520.7|11520|11516|5244
1684157400000|2023-05-15 13:30:00|11520|11516|11523.1|11519.1|11526.2|11522.2|11520|11516|4725
1684157700000|2023-05-15 13:35:00|11524.7|11520.7|11523.1|11519.1|11524.7|11520.7|11520|11516|5045
1684158000000|2023-05-15 13:40:00|11524.7|11520.7|11520|11516|11526.2|11522.2|11518.4|11514.4|9073
1684158300000|2023-05-15 13:45:00|11518.4|11514.4|11526.2|11522.2|11529.3|11525.3|11518.4|11514.4|4223
1684158600000|2023-05-15 13:50:00|11524.7|11520.7|11524.7|11520.7|11526.2|11522.2|11521.5|11517.5|3858
1684158900000|2023-05-15 13:55:00|11526.2|11522.2|11526.2|11522.2|11527.8|11523.8|11524.7|11520.7|3751
1684159200000|2023-05-15 14:00:00|11524.7|11520.7|11520|11516|11526.2|11522.2|11520|11516|3697
1684159500000|2023-05-15 14:05:00|11520.8|11516.8|11524.7|11520.7|11526.2|11522.2|11520.8|11516.8|3426
1684159800000|2023-05-15 14:10:00|11526.2|11522.2|11523.1|11519.1|11526.2|11522.2|11521.5|11517.5|3390
1684160100000|2023-05-15 14:15:00|11524.7|11520.7|11520|11516|11524.7|11520.7|11518.4|11514.4|4345
1684160400000|2023-05-15 14:20:00|11521.5|11517.5|11521.5|11517.5|11523.1|11519.1|11520|11516|5151
1684160700000|2023-05-15 14:25:00|11520|11516|11523.1|11519.1|11526.2|11522.2|11520|11516|6747
1684161000000|2023-05-15 14:30:00|11521.5|11517.5|11521.5|11517.5|11523.1|11519.1|11518.4|11514.4|7244
1684161300000|2023-05-15 14:35:00|11520|11516|11521.5|11517.5|11523.1|11519.1|11520|11516|2746
1684161600000|2023-05-15 14:40:00|11523.1|11519.1|11524.7|11520.7|11526.2|11522.2|11521.5|11517.5|2747
1684161900000|2023-05-15 14:45:00|11526.2|11522.2|11526.2|11522.2|11527.8|11523.8|11524.7|11520.7|3493
1684162200000|2023-05-15 14:50:00|11524.7|11520.7|11524.7|11520.7|11526.2|11522.2|11523.1|11519.1|3293
1684162500000|2023-05-15 14:55:00|11523.1|11519.1|11526.2|11522.2|11526.2|11522.2|11523.1|11519.1|4321
1684162800000|2023-05-15 15:00:00|11524.7|11520.7|11526.2|11522.2|11526.2|11522.2|11524.7|11520.7|2303
1684163100000|2023-05-15 15:05:00|11527.8|11523.8|11527.8|11523.8|11530.9|11526.9|11526.2|11522.2|3769
1684163400000|2023-05-15 15:10:00|11526.2|11522.2|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|2957
1684163700000|2023-05-15 15:15:00|11527.8|11523.8|11526.2|11522.2|11527.8|11523.8|11524.7|11520.7|2802
1684164000000|2023-05-15 15:20:00|11524.7|11520.7|11524.7|11520.7|11526.2|11522.2|11524.7|11520.7|1405
1684164300000|2023-05-15 15:25:00|11526.2|11522.2|11521.5|11517.5|11526.2|11522.2|11521.5|11517.5|1065
1684164600000|2023-05-15 15:30:00|11523.1|11519.1|11524.7|11520.7|11524.7|11520.7|11521.5|11517.5|2293
1684164900000|2023-05-15 15:35:00|11523.1|11519.1|11524.7|11520.7|11527.8|11523.8|11523.1|11519.1|1378
1684165200000|2023-05-15 15:40:00|11526.2|11522.2|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|1241
1684165500000|2023-05-15 15:45:00|11526.2|11522.2|11523.1|11519.1|11526.2|11522.2|11523.1|11519.1|1913
1684165800000|2023-05-15 15:50:00|11521.5|11517.5|11523.1|11519.1|11523.1|11519.1|11521.5|11517.5|2528
1684166100000|2023-05-15 15:55:00|11521.5|11517.5|11523.1|11519.1|11524.7|11520.7|11521.5|11517.5|1474
1684166400000|2023-05-15 16:00:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|906
1684166700000|2023-05-15 16:05:00|11523.1|11519.1|11524.7|11520.7|11524.7|11520.7|11521.5|11517.5|788
1684167000000|2023-05-15 16:10:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|527
1684167300000|2023-05-15 16:15:00|11524.7|11520.7|11523.1|11519.1|11524.7|11520.7|11521.5|11517.5|3089
1684167600000|2023-05-15 16:20:00|11521.5|11517.5|11521.5|11517.5|11523.1|11519.1|11520|11516|4869
1684167900000|2023-05-15 16:25:00|11520.8|11516.8|11521.5|11517.5|11521.5|11517.5|11520|11516|2619
1684168200000|2023-05-15 16:30:00|11520|11516|11521.5|11517.5|11521.5|11517.5|11520|11516|1962
1684168500000|2023-05-15 16:35:00|11520|11516|11523.1|11519.1|11523.1|11519.1|11520|11516|1370
1684168800000|2023-05-15 16:40:00|11521.5|11517.5|11521.5|11517.5|11523.1|11519.1|11520|11516|1057
1684169100000|2023-05-15 16:45:00|11520|11516|11521.5|11517.5|11521.5|11517.5|11520|11516|212
1684169400000|2023-05-15 16:50:00|11520|11516|11521.5|11517.5|11521.5|11517.5|11520|11516|351
1684169700000|2023-05-15 16:55:00|11523.1|11519.1|11524.7|11520.7|11524.7|11520.7|11523.1|11519.1|2492
1684170000000|2023-05-15 17:00:00|11523.1|11519.1|11523.1|11519.1|11524.7|11520.7|11523.1|11519.1|1316
1684170300000|2023-05-15 17:05:00|11521.5|11517.5|11521.5|11517.5|11523.1|11519.1|11521.5|11517.5|313
1684170600000|2023-05-15 17:10:00|11520|11516|11520|11516|11521.5|11517.5|11518.4|11514.4|3773
1684170900000|2023-05-15 17:15:00|11518.4|11514.4|11520|11516|11520|11516|11518.4|11514.4|2585
1684171200000|2023-05-15 17:20:00|11521.5|11517.5|11523.1|11519.1|11524.7|11520.7|11520|11516|4306
1684171500000|2023-05-15 17:25:00|11521.5|11517.5|11523.1|11519.1|11523.1|11519.1|11521.5|11517.5|1382
1684171800000|2023-05-15 17:30:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11523.1|11519.1|1771
1684172100000|2023-05-15 17:35:00|11526.2|11522.2|11523.1|11519.1|11526.2|11522.2|11523.1|11519.1|1309
1684172400000|2023-05-15 17:40:00|11524.7|11520.7|11526.2|11522.2|11527.8|11523.8|11523.1|11519.1|2457
1684172700000|2023-05-15 17:45:00|11527.8|11523.8|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|1176
1684173000000|2023-05-15 17:50:00|11524.7|11520.7|11526.2|11522.2|11527.8|11523.8|11524.7|11520.7|2506
1684173300000|2023-05-15 17:55:00|||||||||442
1684173600000|2023-05-15 18:00:00|11525.4|11521.4|11526.2|11522.2|11526.2|11522.2|11524.7|11520.7|1411
1684173900000|2023-05-15 18:05:00|11524.7|11520.7|11523.1|11519.1|11524.7|11520.7|11523.1|11519.1|1568
1684174200000|2023-05-15 18:10:00|11524.7|11520.7|11526.2|11522.2|11526.2|11522.2|11524.7|11520.7|2039
1684174500000|2023-05-15 18:15:00|||||||||273
1684174800000|2023-05-15 18:20:00|||||||||324
1684175100000|2023-05-15 18:25:00|11527.8|11523.8|11524.7|11520.7|11527.8|11523.8|11524.7|11520.7|560
1684175400000|2023-05-15 18:30:00|11526.2|11522.2|11523.1|11519.1|11526.2|11522.2|11523.1|11519.1|2348
1684175700000|2023-05-15 18:35:00|11524.7|11520.7|11524.7|11520.7|11526.2|11522.2|11524.7|11520.7|1172
1684176000000|2023-05-15 18:40:00|11523.1|11519.1|11523.1|11519.1|11524.7|11520.7|11523.1|11519.1|2091
1684176300000|2023-05-15 18:45:00|11524.7|11520.7|11524.7|11520.7|11526.2|11522.2|11523.1|11519.1|5227
1684176600000|2023-05-15 18:50:00|11526.2|11522.2|11524.7|11520.7|11526.2|11522.2|11523.1|11519.1|4302
1684176900000|2023-05-15 18:55:00|11523.1|11519.1|11524.7|11520.7|11526.2|11522.2|11523.1|11519.1|8157
1684177200000|2023-05-15 19:00:00|11526.2|11522.2|11524.7|11520.7|11526.2|11522.2|11523.1|11519.1|7025
1684177500000|2023-05-15 19:05:00|11526.2|11522.2|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|3447
1684177800000|2023-05-15 19:10:00|11527.8|11523.8|11529.3|11525.3|11529.3|11525.3|11527.8|11523.8|1134
1684178100000|2023-05-15 19:15:00|11527.8|11523.8|11527.8|11523.8|11529.3|11525.3|11527.8|11523.8|1858
1684178400000|2023-05-15 19:20:00|11529.3|11525.3|11527.8|11523.8|11529.3|11525.3|11527.8|11523.8|4298
1684178700000|2023-05-15 19:25:00|11529.3|11525.3|11527.8|11523.8|11529.3|11525.3|11527.8|11523.8|4200
1684179000000|2023-05-15 19:30:00|11529.3|11525.3|11527.8|11523.8|11529.3|11525.3|11526.2|11522.2|3387
1684179300000|2023-05-15 19:35:00|11529.3|11525.3|11529.3|11525.3|11529.3|11525.3|11528.6|11524.6|505
1684179600000|2023-05-15 19:40:00|11530.9|11526.9|11530.9|11526.9|11532.5|11528.5|11530.9|11526.9|2870
1684179900000|2023-05-15 19:45:00|11529.3|11525.3|11529.3|11525.3|11529.3|11525.3|11529.3|11525.3|1413
1684180200000|2023-05-15 19:50:00|11530.9|11526.9|11530.9|11526.9|11532.5|11528.5|11529.3|11525.3|2760
1684180500000|2023-05-15 19:55:00|11529.3|11525.3|11530.9|11526.9|11530.9|11526.9|11529.3|11525.3|2887
1684180800000|2023-05-15 20:00:00|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|11530.9|11526.9|3038
1684181100000|2023-05-15 20:05:00|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|352
1684181400000|2023-05-15 20:10:00|11532.5|11528.5|11530.9|11526.9|11532.5|11528.5|11530.9|11526.9|1031
1684181700000|2023-05-15 20:15:00|11529.3|11525.3|11526.2|11522.2|11530.9|11526.9|11526.2|11522.2|4042
1684182000000|2023-05-15 20:20:00|11527|11523|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|1365
1684182300000|2023-05-15 20:25:00|11524.7|11520.7|11524.7|11520.7|11526.2|11522.2|11524.7|11520.7|2042
1684182600000|2023-05-15 20:30:00|11525.4|11521.4|11524.7|11520.7|11526.2|11522.2|11524.7|11520.7|1109
1684182900000|2023-05-15 20:35:00|11523.1|11519.1|11524.7|11520.7|11524.7|11520.7|11523.1|11519.1|2509
1684183200000|2023-05-15 20:40:00|11523.1|11519.1|11524.7|11520.7|11524.7|11520.7|11523.1|11519.1|2126
1684183500000|2023-05-15 20:45:00|11523.1|11519.1|11524.7|11520.7|11524.7|11520.7|11523.1|11519.1|1523
1684183800000|2023-05-15 20:50:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11524.7|11520.7|1331
1684184100000|2023-05-15 20:55:00|11525.4|11521.4|11524.7|11520.7|11526.2|11522.2|11524.7|11520.7|815
1684188000000|2023-05-15 22:00:00|11526.2|11522.2|11524.7|11520.7|11526.2|11522.2|11524.7|11520.7|262
1684188300000|2023-05-15 22:05:00|11523.1|11519.1|11524.7|11520.7|11524.7|11520.7|11523.1|11519.1|540
1684188600000|2023-05-15 22:10:00|||||||||138
1684188900000|2023-05-15 22:15:00|||||||||61
1684189200000|2023-05-15 22:20:00|||||||||20
1684189500000|2023-05-15 22:25:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|132
1684189800000|2023-05-15 22:30:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11523.1|11519.1|216
1684190100000|2023-05-15 22:35:00|||||||||7
1684190400000|2023-05-15 22:40:00|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|90
1684190700000|2023-05-15 22:45:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|54
1684191000000|2023-05-15 22:50:00|11526.2|11522.2|11524.7|11520.7|11526.2|11522.2|11524.7|11520.7|213
1684191300000|2023-05-15 22:55:00|||||||||11
1684191600000|2023-05-15 23:00:00|||||||||40
1684191900000|2023-05-15 23:05:00|||||||||1
1684192200000|2023-05-15 23:10:00|||||||||26
1684192500000|2023-05-15 23:15:00|||||||||103
1684192800000|2023-05-15 23:20:00|||||||||144
1684193100000|2023-05-15 23:25:00|||||||||54
1684193400000|2023-05-15 23:30:00|||||||||237
1684193700000|2023-05-15 23:35:00|||||||||39
1684194000000|2023-05-15 23:40:00|||||||||204
1684194300000|2023-05-15 23:45:00|11523.9|11519.9|11523.1|11519.1|11523.9|11519.9|11523.1|11519.1|71
1684194600000|2023-05-15 23:50:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|220
1684194900000|2023-05-15 23:55:00|||||||||346
1684195200000|2023-05-16 00:00:00|11523.1|11519.1|11524.7|11520.7|11524.7|11520.7|11523.1|11519.1|421
1684195500000|2023-05-16 00:05:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|113
1684195800000|2023-05-16 00:10:00|11524.7|11520.7|11524.7|11520.7|11526.2|11522.2|11524.7|11520.7|494
1684196100000|2023-05-16 00:15:00|11526.2|11522.2|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|672
1684196400000|2023-05-16 00:20:00|||||||||70
1684196700000|2023-05-16 00:25:00|11527.8|11523.8|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|299
1684197000000|2023-05-16 00:30:00|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|558
1684197300000|2023-05-16 00:35:00|11526.2|11522.2|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|444
1684197600000|2023-05-16 00:40:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|117
1684197900000|2023-05-16 00:45:00|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|194
1684198200000|2023-05-16 00:50:00|11529.3|11525.3|11527.8|11523.8|11529.3|11525.3|11527.8|11523.8|600
1684198500000|2023-05-16 00:55:00|11529.3|11525.3|11529.3|11525.3|11529.3|11525.3|11527.8|11523.8|752
1684198800000|2023-05-16 01:00:00|11530.9|11526.9|11532.5|11528.5|11532.5|11528.5|11530.9|11526.9|2462
1684199100000|2023-05-16 01:05:00|11530.9|11526.9|11530.9|11526.9|11532.5|11528.5|11530.9|11526.9|1300
1684199400000|2023-05-16 01:10:00|11532.5|11528.5|11534|11530|11534|11530|11532.5|11528.5|328
1684199700000|2023-05-16 01:15:00|11532.5|11528.5|11530.9|11526.9|11532.5|11528.5|11530.9|11526.9|695
1684200000000|2023-05-16 01:20:00|11532.5|11528.5|11530.9|11526.9|11532.5|11528.5|11530.9|11526.9|182
1684200300000|2023-05-16 01:25:00|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|41
1684200600000|2023-05-16 01:30:00|11534|11530|11532.5|11528.5|11534|11530|11532.5|11528.5|502
1684200900000|2023-05-16 01:35:00|||||||||624
1684201200000|2023-05-16 01:40:00|11534|11530|11535.6|11531.6|11535.6|11531.6|11534|11530|784
1684201500000|2023-05-16 01:45:00|11534|11530|11534|11530|11534|11530|11534|11530|235
1684201800000|2023-05-16 01:50:00|11532.5|11528.5|11534|11530|11534|11530|11532.5|11528.5|198
1684202100000|2023-05-16 01:55:00|11532.5|11528.5|11534|11530|11534|11530|11532.5|11528.5|152
1684202400000|2023-05-16 02:00:00|11535.6|11531.6|11535.6|11531.6|11537.2|11533.2|11535.6|11531.6|1919
1684202700000|2023-05-16 02:05:00|11537.2|11533.2|11535.6|11531.6|11537.2|11533.2|11535.6|11531.6|694
1684203000000|2023-05-16 02:10:00|||||||||114
1684203300000|2023-05-16 02:15:00|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|11535.6|11531.6|860
1684203600000|2023-05-16 02:20:00|||||||||552
1684203900000|2023-05-16 02:25:00|11535.6|11531.6|11537.2|11533.2|11537.2|11533.2|11535.6|11531.6|990
1684204200000|2023-05-16 02:30:00|11535.6|11531.6|11537.2|11533.2|11537.2|11533.2|11535.6|11531.6|385
1684204500000|2023-05-16 02:35:00|11535.6|11531.6|11537.2|11533.2|11537.2|11533.2|11535.6|11531.6|428
1684204800000|2023-05-16 02:40:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|424
1684205100000|2023-05-16 02:45:00|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|78
1684205400000|2023-05-16 02:50:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|277
1684205700000|2023-05-16 02:55:00|||||||||109
1684206000000|2023-05-16 03:00:00|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|364
1684206300000|2023-05-16 03:05:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|427
1684206600000|2023-05-16 03:10:00|||||||||31
1684206900000|2023-05-16 03:15:00|||||||||172
1684207200000|2023-05-16 03:20:00|11540.3|11536.3|11538.7|11534.7|11540.3|11536.3|11538.7|11534.7|652
1684207500000|2023-05-16 03:25:00|||||||||66
1684207800000|2023-05-16 03:30:00|||||||||320
1684208100000|2023-05-16 03:35:00|||||||||44
1684208400000|2023-05-16 03:40:00|||||||||90
1684208700000|2023-05-16 03:45:00|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|44
1684209000000|2023-05-16 03:50:00|||||||||149
1684209300000|2023-05-16 03:55:00|||||||||418
1684209600000|2023-05-16 04:00:00|||||||||107
1684209900000|2023-05-16 04:05:00|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|317
1684210200000|2023-05-16 04:10:00|11540.3|11536.3|11540.3|11536.3|11541.8|11537.8|11540.3|11536.3|588
1684210500000|2023-05-16 04:15:00|||||||||23
1684210800000|2023-05-16 04:20:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|59
1684211100000|2023-05-16 04:25:00|||||||||101
1684211400000|2023-05-16 04:30:00|11537.2|11533.2|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|64
1684211700000|2023-05-16 04:35:00|11537.2|11533.2|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|251
1684212000000|2023-05-16 04:40:00|||||||||25
1684212300000|2023-05-16 04:45:00|||||||||51
1684212600000|2023-05-16 04:50:00|||||||||4
1684212900000|2023-05-16 04:55:00|11537.2|11533.2|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|254
1684213200000|2023-05-16 05:00:00|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|256
1684213500000|2023-05-16 05:05:00|11535.6|11531.6|11537.2|11533.2|11537.2|11533.2|11535.6|11531.6|63
1684213800000|2023-05-16 05:10:00|||||||||45
1684214100000|2023-05-16 05:15:00|||||||||161
1684214400000|2023-05-16 05:20:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|332
1684214700000|2023-05-16 05:25:00|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|590
1684215000000|2023-05-16 05:30:00|||||||||139
1684215300000|2023-05-16 05:35:00|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|35
1684215600000|2023-05-16 05:40:00|11537.2|11533.2|11540.3|11536.3|11540.3|11536.3|11537.2|11533.2|1115
1684215900000|2023-05-16 05:45:00|11541.8|11537.8|11540.3|11536.3|11541.8|11537.8|11540.3|11536.3|1355
1684216200000|2023-05-16 05:50:00|11538.7|11534.7|11541.8|11537.8|11541.8|11537.8|11538.7|11534.7|1203
1684216500000|2023-05-16 05:55:00|11543.4|11539.4|11545|11541|11545|11541|11543.4|11539.4|3011
1684216800000|2023-05-16 06:00:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11545|11541|1435
1684217100000|2023-05-16 06:05:00|11545.8|11541.8|11545|11541|11546.5|11542.5|11543.4|11539.4|1412
1684217400000|2023-05-16 06:10:00|11546.5|11542.5|11545|11541|11548.1|11544.1|11545|11541|1315
1684217700000|2023-05-16 06:15:00|11546.5|11542.5|11543.4|11539.4|11548.1|11544.1|11543.4|11539.4|1198
1684218000000|2023-05-16 06:20:00|11545|11541|11548.1|11544.1|11548.1|11544.1|11545|11541|750
1684218300000|2023-05-16 06:25:00|11549.7|11545.7|11548.1|11544.1|11549.7|11545.7|11546.5|11542.5|2306
1684218600000|2023-05-16 06:30:00|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|11548.1|11544.1|2320
1684218900000|2023-05-16 06:35:00|11548.1|11544.1|11551.2|11547.2|11551.2|11547.2|11548.1|11544.1|2986
1684219200000|2023-05-16 06:40:00|11549.7|11545.7|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|3073
1684219500000|2023-05-16 06:45:00|11549.7|11545.7|11549.7|11545.7|11551.2|11547.2|11548.1|11544.1|1679
1684219800000|2023-05-16 06:50:00|11548.1|11544.1|11548.1|11544.1|11549.7|11545.7|11548.1|11544.1|2209
1684220100000|2023-05-16 06:55:00|11549.7|11545.7|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|1614
1684220400000|2023-05-16 07:00:00|11552.8|11548.8|11554.3|11550.3|11555.9|11551.9|11552.8|11548.8|3807
1684220700000|2023-05-16 07:05:00|11555.1|11551.1|11557.5|11553.5|11560.6|11556.6|11554.3|11550.3|2452
1684221000000|2023-05-16 07:10:00|11559|11555|11555.9|11551.9|11560.6|11556.6|11554.3|11550.3|2695
1684221300000|2023-05-16 07:15:00|11557.5|11553.5|11555.9|11551.9|11557.5|11553.5|11554.3|11550.3|1947
1684221600000|2023-05-16 07:20:00|11557.5|11553.5|11554.3|11550.3|11557.5|11553.5|11552.8|11548.8|1527
1684221900000|2023-05-16 07:25:00|11552.8|11548.8|11552.8|11548.8|11554.3|11550.3|11551.2|11547.2|2136
1684222200000|2023-05-16 07:30:00|11551.2|11547.2|11549.7|11545.7|11552.8|11548.8|11549.7|11545.7|2535
1684222500000|2023-05-16 07:35:00|11548.1|11544.1|11546.5|11542.5|11549.7|11545.7|11546.5|11542.5|2347
1684222800000|2023-05-16 07:40:00|11548.1|11544.1|11545|11541|11548.1|11544.1|11545|11541|1030
1684223100000|2023-05-16 07:45:00|11546.5|11542.5|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|1141
1684223400000|2023-05-16 07:50:00|11546.5|11542.5|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|972
1684223700000|2023-05-16 07:55:00|11549.7|11545.7|11554.3|11550.3|11554.3|11550.3|11549.7|11545.7|1788
1684224000000|2023-05-16 08:00:00|11555.9|11551.9|11554.3|11550.3|11557.5|11553.5|11554.3|11550.3|2233
1684224300000|2023-05-16 08:05:00|11555.9|11551.9|11552.8|11548.8|11555.9|11551.9|11552.8|11548.8|1222
1684224600000|2023-05-16 08:10:00|11551.2|11547.2|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|414
1684224900000|2023-05-16 08:15:00|11548.1|11544.1|11549.7|11545.7|11551.2|11547.2|11548.1|11544.1|624
1684225200000|2023-05-16 08:20:00|11548.1|11544.1|11548.1|11544.1|11549.7|11545.7|11548.1|11544.1|489
1684225500000|2023-05-16 08:25:00|11546.5|11542.5|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|1141
1684225800000|2023-05-16 08:30:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|362
1684226100000|2023-05-16 08:35:00|11548.1|11544.1|11545|11541|11548.1|11544.1|11543.4|11539.4|1996
1684226400000|2023-05-16 08:40:00|11543.4|11539.4|11546.5|11542.5|11546.5|11542.5|11543.4|11539.4|773
1684226700000|2023-05-16 08:45:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|664
1684227000000|2023-05-16 08:50:00|11545|11541|11545|11541|11546.5|11542.5|11545|11541|770
1684227300000|2023-05-16 08:55:00|11546.5|11542.5|11546.5|11542.5|11548.1|11544.1|11545|11541|692
1684227600000|2023-05-16 09:00:00|11548.1|11544.1|11543.4|11539.4|11548.1|11544.1|11543.4|11539.4|1031
1684227900000|2023-05-16 09:05:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11543.4|11539.4|616
1684228200000|2023-05-16 09:10:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11545|11541|555
1684228500000|2023-05-16 09:15:00|11548.1|11544.1|11549.7|11545.7|11549.7|11545.7|11546.5|11542.5|372
1684228800000|2023-05-16 09:20:00|11551.2|11547.2|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|1828
1684229100000|2023-05-16 09:25:00|11549.7|11545.7|11552.8|11548.8|11552.8|11548.8|11549.7|11545.7|1584
1684229400000|2023-05-16 09:30:00|11553.6|11549.6|11555.9|11551.9|11555.9|11551.9|11552.8|11548.8|1572
1684229700000|2023-05-16 09:35:00|11554.3|11550.3|11554.3|11550.3|11555.9|11551.9|11554.3|11550.3|1477
1684230000000|2023-05-16 09:40:00|11555.9|11551.9|11554.3|11550.3|11555.9|11551.9|11554.3|11550.3|875
1684230300000|2023-05-16 09:45:00|11552.8|11548.8|11551.2|11547.2|11554.3|11550.3|11551.2|11547.2|997
1684230600000|2023-05-16 09:50:00|11552.8|11548.8|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|1092
1684230900000|2023-05-16 09:55:00|11549.7|11545.7|11551.2|11547.2|11551.2|11547.2|11548.1|11544.1|1417
1684231200000|2023-05-16 10:00:00|11549.7|11545.7|11551.2|11547.2|11552.8|11548.8|11549.7|11545.7|3899
1684231500000|2023-05-16 10:05:00|11549.7|11545.7|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|502
1684231800000|2023-05-16 10:10:00|11549.7|11545.7|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|949
1684232100000|2023-05-16 10:15:00|||||||||77
1684232400000|2023-05-16 10:20:00|11552.8|11548.8|11551.2|11547.2|11552.8|11548.8|11549.7|11545.7|417
1684232700000|2023-05-16 10:25:00|11552.8|11548.8|11549.7|11545.7|11552.8|11548.8|11549.7|11545.7|378
1684233000000|2023-05-16 10:30:00|11548.1|11544.1|11549.7|11545.7|11549.7|11545.7|11548.1|11544.1|411
1684233300000|2023-05-16 10:35:00|11551.2|11547.2|11551.2|11547.2|11552.8|11548.8|11549.7|11545.7|763
1684233600000|2023-05-16 10:40:00|11552.8|11548.8|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|660
1684233900000|2023-05-16 10:45:00|11552.8|11548.8|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|428
1684234200000|2023-05-16 10:50:00|11552.8|11548.8|11554.3|11550.3|11555.9|11551.9|11552.8|11548.8|855
1684234500000|2023-05-16 10:55:00|11555.9|11551.9|11551.2|11547.2|11555.9|11551.9|11551.2|11547.2|2380
1684234800000|2023-05-16 11:00:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|3547
1684235100000|2023-05-16 11:05:00|11554.3|11550.3|11549.7|11545.7|11554.3|11550.3|11548.1|11544.1|1325
1684235400000|2023-05-16 11:10:00|11548.1|11544.1|11545|11541|11548.1|11544.1|11545|11541|2145
1684235700000|2023-05-16 11:15:00|11546.5|11542.5|11548.1|11544.1|11549.7|11545.7|11546.5|11542.5|2089
1684236000000|2023-05-16 11:20:00|11546.5|11542.5|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|1578
1684236300000|2023-05-16 11:25:00|11546.5|11542.5|11545|11541|11548.1|11544.1|11543.4|11539.4|1696
1684236600000|2023-05-16 11:30:00|||||||||2204
1684236900000|2023-05-16 11:35:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11545|11541|1948
1684237200000|2023-05-16 11:40:00|11545|11541|11545|11541|11546.5|11542.5|11545|11541|1521
1684237500000|2023-05-16 11:45:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11545|11541|601
1684237800000|2023-05-16 11:50:00|11543.4|11539.4|11546.5|11542.5|11546.5|11542.5|11541.8|11537.8|2438
1684238100000|2023-05-16 11:55:00|11545|11541|11543.4|11539.4|11545|11541|11543.4|11539.4|1625
1684238400000|2023-05-16 12:00:00|11541.8|11537.8|11538.7|11534.7|11543.4|11539.4|11538.7|11534.7|5776
1684238700000|2023-05-16 12:05:00|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|11537.2|11533.2|7543
1684239000000|2023-05-16 12:10:00|11538.7|11534.7|11541.8|11537.8|11541.8|11537.8|11538.7|11534.7|3672
1684239300000|2023-05-16 12:15:00|11540.3|11536.3|11538.7|11534.7|11540.3|11536.3|11537.2|11533.2|1851
1684239600000|2023-05-16 12:20:00|11540.3|11536.3|11534|11530|11540.3|11536.3|11532.5|11528.5|8335
1684239900000|2023-05-16 12:25:00|11535.6|11531.6|11532.5|11528.5|11535.6|11531.6|11530.9|11526.9|5830
1684240200000|2023-05-16 12:30:00|11533.3|11529.3|11510.6|11506.6|11541.8|11537.8|11507.5|11503.5|24067
1684240500000|2023-05-16 12:35:00|11512.2|11508.2|11516.8|11512.8|11518.4|11514.4|11509|11505|11566
1684240800000|2023-05-16 12:40:00|11518.4|11514.4|11520|11516|11521.5|11517.5|11516.8|11512.8|11011
1684241100000|2023-05-16 12:45:00|11518.4|11514.4|11509|11505|11518.4|11514.4|11507.5|11503.5|8539
1684241400000|2023-05-16 12:50:00|11507.5|11503.5|11510.6|11506.6|11512.2|11508.2|11502.8|11498.8|12786
1684241700000|2023-05-16 12:55:00|11512.2|11508.2|11507.5|11503.5|11512.2|11508.2|11507.5|11503.5|6694
1684242000000|2023-05-16 13:00:00|11505.9|11501.9|11507.5|11503.5|11509|11505|11502.8|11498.8|10997
1684242300000|2023-05-16 13:05:00|11509|11505|11509|11505|11510.6|11506.6|11507.5|11503.5|14740
1684242600000|2023-05-16 13:10:00|11507.5|11503.5|11507.5|11503.5|11509|11505|11505.9|11501.9|4219
1684242900000|2023-05-16 13:15:00|11505.9|11501.9|11499.7|11495.7|11505.9|11501.9|11498.1|11494.1|11181
1684243200000|2023-05-16 13:20:00|11498.1|11494.1|11501.2|11497.2|11502.8|11498.8|11498.1|11494.1|7533
1684243500000|2023-05-16 13:25:00|11499.7|11495.7|11496.5|11492.5|11502.8|11498.8|11495|11491|9115
1684243800000|2023-05-16 13:30:00|11495|11491|11509|11505|11510.6|11506.6|11495|11491|29333
1684244100000|2023-05-16 13:35:00|11507.5|11503.5|11501.2|11497.2|11509|11505|11499.7|11495.7|8466
1684244400000|2023-05-16 13:40:00|11499.7|11495.7|11495|11491|11499.7|11495.7|11493.4|11489.4|13097
1684244700000|2023-05-16 13:45:00|11495.8|11491.8|11499.7|11495.7|11502.8|11498.8|11495|11491|10968
1684245000000|2023-05-16 13:50:00|11500.4|11496.4|11501.2|11497.2|11504.3|11500.3|11499.7|11495.7|10181
1684245300000|2023-05-16 13:55:00|11502.8|11498.8|11496.5|11492.5|11504.3|11500.3|11495|11491|8799
1684245600000|2023-05-16 14:00:00|11495|11491|11493.4|11489.4|11499.7|11495.7|11493.4|11489.4|9012
1684245900000|2023-05-16 14:05:00|11495|11491|11490.3|11486.3|11495|11491|11488.7|11484.7|9247
1684246200000|2023-05-16 14:10:00|11488.7|11484.7|11495|11491|11495|11491|11488.7|11484.7|5547
1684246500000|2023-05-16 14:15:00|11496.5|11492.5|11495|11491|11498.1|11494.1|11493.4|11489.4|7426
1684246800000|2023-05-16 14:20:00|11496.5|11492.5|11496.5|11492.5|11498.1|11494.1|11493.4|11489.4|4234
1684247100000|2023-05-16 14:25:00|11498.1|11494.1|11499.7|11495.7|11499.7|11495.7|11495|11491|15547
1684247400000|2023-05-16 14:30:00|11498.1|11494.1|11493.4|11489.4|11499.7|11495.7|11491.8|11487.8|12552
1684247700000|2023-05-16 14:35:00|11495|11491|11495|11491|11498.1|11494.1|11491.8|11487.8|6937
1684248000000|2023-05-16 14:40:00|11495.8|11491.8|11490.3|11486.3|11496.5|11492.5|11490.3|11486.3|4086
1684248300000|2023-05-16 14:45:00|11491.8|11487.8|11493.4|11489.4|11493.4|11489.4|11488.7|11484.7|10391
1684248600000|2023-05-16 14:50:00|11495|11491|11491.8|11487.8|11495|11491|11491.8|11487.8|7127
1684248900000|2023-05-16 14:55:00|11490.3|11486.3|11495|11491|11496.5|11492.5|11490.3|11486.3|7867
1684249200000|2023-05-16 15:00:00|11496.5|11492.5|11490.3|11486.3|11496.5|11492.5|11490.3|11486.3|5504
1684249500000|2023-05-16 15:05:00|11488.7|11484.7|11487.2|11483.2|11488.7|11484.7|11482.5|11478.5|11299
1684249800000|2023-05-16 15:10:00|11485.6|11481.6|11484|11480|11487.2|11483.2|11484|11480|6660
1684250100000|2023-05-16 15:15:00|11485.6|11481.6|11488.7|11484.7|11488.7|11484.7|11484|11480|6346
1684250400000|2023-05-16 15:20:00|11490.3|11486.3|11488.7|11484.7|11490.3|11486.3|11487.2|11483.2|6272
1684250700000|2023-05-16 15:25:00|11490.3|11486.3|11485.6|11481.6|11490.3|11486.3|11484|11480|7453
1684251000000|2023-05-16 15:30:00|11484|11480|11479.3|11475.3|11484|11480|11476.2|11472.2|11593
1684251300000|2023-05-16 15:35:00|11477.8|11473.8|11476.2|11472.2|11480.9|11476.9|11476.2|11472.2|6060
1684251600000|2023-05-16 15:40:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11473.1|11469.1|5352
1684251900000|2023-05-16 15:45:00|11477.8|11473.8|11480.9|11476.9|11480.9|11476.9|11477.8|11473.8|4825
1684252200000|2023-05-16 15:50:00|11482.5|11478.5|11482.5|11478.5|11487.2|11483.2|11480.9|11476.9|3458
1684252500000|2023-05-16 15:55:00|11484|11480|11482.5|11478.5|11484|11480|11480.9|11476.9|3073
1684252800000|2023-05-16 16:00:00|11481.7|11477.7|11482.5|11478.5|11485.6|11481.6|11479.3|11475.3|6323
1684253100000|2023-05-16 16:05:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|2271
1684253400000|2023-05-16 16:10:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|2359
1684253700000|2023-05-16 16:15:00|11482.5|11478.5|11479.3|11475.3|11484|11480|11477.8|11473.8|3839
1684254000000|2023-05-16 16:20:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|2438
1684254300000|2023-05-16 16:25:00|11479.3|11475.3|11482.5|11478.5|11482.5|11478.5|11479.3|11475.3|8206
1684254600000|2023-05-16 16:30:00|11480.9|11476.9|11482.5|11478.5|11484|11480|11480.9|11476.9|2173
1684254900000|2023-05-16 16:35:00|11484|11480|11482.5|11478.5|11484|11480|11482.5|11478.5|1017
1684255200000|2023-05-16 16:40:00|11484|11480|11485.6|11481.6|11485.6|11481.6|11482.5|11478.5|1664
1684255500000|2023-05-16 16:45:00|11487.2|11483.2|11490.3|11486.3|11490.3|11486.3|11485.6|11481.6|6185
1684255800000|2023-05-16 16:50:00|11488.7|11484.7|11485.6|11481.6|11488.7|11484.7|11485.6|11481.6|1919
1684256100000|2023-05-16 16:55:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|1508
1684256400000|2023-05-16 17:00:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|635
1684256700000|2023-05-16 17:05:00|11487.2|11483.2|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|2502
1684257000000|2023-05-16 17:10:00|11487.2|11483.2|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|1604
1684257300000|2023-05-16 17:15:00|11487.2|11483.2|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|2435
1684257600000|2023-05-16 17:20:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|270
1684257900000|2023-05-16 17:25:00|11485.6|11481.6|11495|11491|11495|11491|11485.6|11481.6|6796
1684258200000|2023-05-16 17:30:00|11494.2|11490.2|11496.5|11492.5|11496.5|11492.5|11493.4|11489.4|8691
1684258500000|2023-05-16 17:35:00|11495|11491|11495|11491|11495|11491|11493.4|11489.4|1471
1684258800000|2023-05-16 17:40:00|11493.4|11489.4|11493.4|11489.4|11495|11491|11493.4|11489.4|1226
1684259100000|2023-05-16 17:45:00|11495|11491|11495|11491|11495|11491|11495|11491|365
1684259400000|2023-05-16 17:50:00|11496.5|11492.5|11495|11491|11496.5|11492.5|11495|11491|4346
1684259700000|2023-05-16 17:55:00|11496.5|11492.5|11493.4|11489.4|11496.5|11492.5|11493.4|11489.4|2649
1684260000000|2023-05-16 18:00:00|11491.8|11487.8|11491.8|11487.8|11493.4|11489.4|11490.3|11486.3|2903
1684260300000|2023-05-16 18:05:00|11493.4|11489.4|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|2164
1684260600000|2023-05-16 18:10:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|2808
1684260900000|2023-05-16 18:15:00|11491.8|11487.8|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|1088
1684261200000|2023-05-16 18:20:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11490.3|11486.3|2699
1684261500000|2023-05-16 18:25:00|11493.4|11489.4|11495|11491|11495|11491|11493.4|11489.4|2054
1684261800000|2023-05-16 18:30:00|11493.4|11489.4|11495|11491|11495|11491|11493.4|11489.4|3389
1684262100000|2023-05-16 18:35:00|11496.5|11492.5|11496.5|11492.5|11498.1|11494.1|11495.8|11491.8|2669
1684262400000|2023-05-16 18:40:00|11495|11491|11495|11491|11496.5|11492.5|11495|11491|1983
1684262700000|2023-05-16 18:45:00|||||||||789
1684263000000|2023-05-16 18:50:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|3420
1684263300000|2023-05-16 18:55:00|11491.8|11487.8|11493.4|11489.4|11495|11491|11491.8|11487.8|9744
1684263600000|2023-05-16 19:00:00|11495|11491|11495|11491|11495|11491|11493.4|11489.4|2142
1684263900000|2023-05-16 19:05:00|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|11495|11491|2603
1684264200000|2023-05-16 19:10:00|11495.8|11491.8|11495|11491|11496.5|11492.5|11495|11491|913
1684264500000|2023-05-16 19:15:00|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|11495|11491|645
1684264800000|2023-05-16 19:20:00|11495|11491|11496.5|11492.5|11496.5|11492.5|11495|11491|1153
1684265100000|2023-05-16 19:25:00|11495|11491|11496.5|11492.5|11496.5|11492.5|11495|11491|630
1684265400000|2023-05-16 19:30:00|11495.8|11491.8|11493.4|11489.4|11496.5|11492.5|11493.4|11489.4|976
1684265700000|2023-05-16 19:35:00|11495|11491|11496.5|11492.5|11496.5|11492.5|11495|11491|1267
1684266000000|2023-05-16 19:40:00|11498.1|11494.1|11496.5|11492.5|11498.1|11494.1|11495|11491|1419
1684266300000|2023-05-16 19:45:00|11498.1|11494.1|11496.5|11492.5|11498.1|11494.1|11496.5|11492.5|1532
1684266600000|2023-05-16 19:50:00|11498.1|11494.1|11499.7|11495.7|11499.7|11495.7|11496.5|11492.5|4749
1684266900000|2023-05-16 19:55:00|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|11499.7|11495.7|6430
1684267200000|2023-05-16 20:00:00|11502.8|11498.8|11504.3|11500.3|11507.5|11503.5|11501.2|11497.2|6040
1684267500000|2023-05-16 20:05:00|11502.8|11498.8|11496.5|11492.5|11502.8|11498.8|11496.5|11492.5|4802
1684267800000|2023-05-16 20:10:00|11495|11491|11495|11491|11496.5|11492.5|11493.4|11489.4|3690
1684268100000|2023-05-16 20:15:00|11493.4|11489.4|11499.7|11495.7|11505.9|11501.9|11491.8|11487.8|10644
1684268400000|2023-05-16 20:20:00|11498.1|11494.1|11496.5|11492.5|11501.2|11497.2|11495|11491|4867
1684268700000|2023-05-16 20:25:00|11498.1|11494.1|11495|11491|11498.1|11494.1|11493.4|11489.4|2369
1684269000000|2023-05-16 20:30:00|11494.2|11490.2|11493.4|11489.4|11495|11491|11490.3|11486.3|2289
1684269300000|2023-05-16 20:35:00|11491.8|11487.8|11491.8|11487.8|11495|11491|11490.3|11486.3|2925
1684269600000|2023-05-16 20:40:00|11493.4|11489.4|11493.4|11489.4|11495|11491|11491.8|11487.8|2298
1684269900000|2023-05-16 20:45:00|11495|11491|11496.5|11492.5|11496.5|11492.5|11493.4|11489.4|2748
1684270200000|2023-05-16 20:50:00|11495|11491|11496.5|11492.5|11496.5|11492.5|11493.4|11489.4|2903
1684270500000|2023-05-16 20:55:00|11495.8|11491.8|11495|11491|11496.5|11492.5|11493.4|11489.4|2772
1684274400000|2023-05-16 22:00:00|11493.4|11489.4|11496.5|11492.5|11496.5|11492.5|11493.4|11489.4|519
1684274700000|2023-05-16 22:05:00|11495|11491|11495|11491|11495|11491|11495|11491|140
1684275000000|2023-05-16 22:10:00|||||||||17
1684275300000|2023-05-16 22:15:00|||||||||112
1684275600000|2023-05-16 22:20:00|11496.5|11492.5|11495|11491|11496.5|11492.5|11495|11491|161
1684275900000|2023-05-16 22:25:00|11494.2|11490.2|11495|11491|11495|11491|11493.4|11489.4|241
1684276200000|2023-05-16 22:30:00|11493.4|11489.4|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|349
1684276500000|2023-05-16 22:35:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|71
1684276800000|2023-05-16 22:40:00|11495|11491|11495|11491|11496.5|11492.5|11495|11491|391
1684277100000|2023-05-16 22:45:00|||||||||113
1684277400000|2023-05-16 22:50:00|11496.5|11492.5|11495|11491|11496.5|11492.5|11495|11491|215
1684277700000|2023-05-16 22:55:00|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|36
1684278000000|2023-05-16 23:00:00|11495|11491|11495|11491|11495|11491|11495|11491|64
1684278300000|2023-05-16 23:05:00|11493.4|11489.4|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|802
1684278600000|2023-05-16 23:10:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|602
1684278900000|2023-05-16 23:15:00|||||||||106
1684279200000|2023-05-16 23:20:00|11495|11491|11495|11491|11495|11491|11495|11491|50
1684279500000|2023-05-16 23:25:00|||||||||34
1684279800000|2023-05-16 23:30:00|11493.4|11489.4|11496.5|11492.5|11496.5|11492.5|11493.4|11489.4|662
1684280100000|2023-05-16 23:35:00|11495|11491|11493.4|11489.4|11495|11491|11493.4|11489.4|242
1684280400000|2023-05-16 23:40:00|||||||||49
1684280700000|2023-05-16 23:45:00|11491.8|11487.8|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|514
1684281000000|2023-05-16 23:50:00|11491.8|11487.8|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|545
1684281300000|2023-05-16 23:55:00|11493.4|11489.4|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|284
1684281600000|2023-05-17 00:00:00|11490.3|11486.3|11495|11491|11495|11491|11490.3|11486.3|815
1684281900000|2023-05-17 00:05:00|11495.8|11491.8|11498.1|11494.1|11498.1|11494.1|11495.8|11491.8|643
1684282200000|2023-05-17 00:10:00|11499.7|11495.7|11499.7|11495.7|11501.2|11497.2|11498.1|11494.1|810
1684282500000|2023-05-17 00:15:00|11501.2|11497.2|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|766
1684282800000|2023-05-17 00:20:00|11501.2|11497.2|11501.2|11497.2|11502.8|11498.8|11499.7|11495.7|632
1684283100000|2023-05-17 00:25:00|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|626
1684283400000|2023-05-17 00:30:00|11504.3|11500.3|11502.8|11498.8|11505.9|11501.9|11502.8|11498.8|1363
1684283700000|2023-05-17 00:35:00|11501.2|11497.2|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|419
1684284000000|2023-05-17 00:40:00|11504.3|11500.3|11502.8|11498.8|11504.3|11500.3|11502.8|11498.8|294
1684284300000|2023-05-17 00:45:00|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|369
1684284600000|2023-05-17 00:50:00|11505.9|11501.9|11504.3|11500.3|11505.9|11501.9|11504.3|11500.3|1380
1684284900000|2023-05-17 00:55:00|11502.8|11498.8|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|787
1684285200000|2023-05-17 01:00:00|11502.8|11498.8|11504.3|11500.3|11504.3|11500.3|11501.2|11497.2|937
1684285500000|2023-05-17 01:05:00|11502.8|11498.8|11501.2|11497.2|11504.3|11500.3|11499.7|11495.7|770
1684285800000|2023-05-17 01:10:00|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|22
1684286100000|2023-05-17 01:15:00|11501.2|11497.2|11501.2|11497.2|11502.8|11498.8|11501.2|11497.2|445
1684286400000|2023-05-17 01:20:00|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|287
1684286700000|2023-05-17 01:25:00|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|292
1684287000000|2023-05-17 01:30:00|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|974
1684287300000|2023-05-17 01:35:00|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|214
1684287600000|2023-05-17 01:40:00|11502.8|11498.8|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|121
1684287900000|2023-05-17 01:45:00|||||||||332
1684288200000|2023-05-17 01:50:00|11502.8|11498.8|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|674
1684288500000|2023-05-17 01:55:00|11503.6|11499.6|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|213
1684288800000|2023-05-17 02:00:00|||||||||145
1684289100000|2023-05-17 02:05:00|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|151
1684289400000|2023-05-17 02:10:00|11501.2|11497.2|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|461
1684289700000|2023-05-17 02:15:00|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|11499.7|11495.7|668
1684290000000|2023-05-17 02:20:00|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|103
1684290300000|2023-05-17 02:25:00|11501.2|11497.2|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|256
1684290600000|2023-05-17 02:30:00|||||||||137
1684290900000|2023-05-17 02:35:00|||||||||108
1684291200000|2023-05-17 02:40:00|11501.2|11497.2|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|676
1684291500000|2023-05-17 02:45:00|11501.2|11497.2|11499.7|11495.7|11502.8|11498.8|11499.7|11495.7|353
1684291800000|2023-05-17 02:50:00|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|128
1684292100000|2023-05-17 02:55:00|||||||||30
1684292400000|2023-05-17 03:00:00|||||||||26
1684292700000|2023-05-17 03:05:00|11502.8|11498.8|11501.2|11497.2|11502.8|11498.8|11501.2|11497.2|267
1684293000000|2023-05-17 03:10:00|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|476
1684293300000|2023-05-17 03:15:00|||||||||55
1684293600000|2023-05-17 03:20:00|11501.2|11497.2|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|965
1684293900000|2023-05-17 03:25:00|11501.2|11497.2|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|77
1684294200000|2023-05-17 03:30:00|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|149
1684294500000|2023-05-17 03:35:00|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|254
1684294800000|2023-05-17 03:40:00|||||||||315
1684295100000|2023-05-17 03:45:00|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|793
1684295400000|2023-05-17 03:50:00|11505.9|11501.9|11504.3|11500.3|11505.9|11501.9|11504.3|11500.3|1037
1684295700000|2023-05-17 03:55:00|11502.8|11498.8|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|763
1684296000000|2023-05-17 04:00:00|||||||||28
1684296300000|2023-05-17 04:05:00|||||||||113
1684296600000|2023-05-17 04:10:00|11505.9|11501.9|11504.3|11500.3|11505.9|11501.9|11504.3|11500.3|198
1684296900000|2023-05-17 04:15:00|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|64
1684297200000|2023-05-17 04:20:00|||||||||52
1684297500000|2023-05-17 04:25:00|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|11505.9|11501.9|1322
1684297800000|2023-05-17 04:30:00|11505.9|11501.9|11505.9|11501.9|11507.5|11503.5|11505.9|11501.9|333
1684298100000|2023-05-17 04:35:00|||||||||213
1684298400000|2023-05-17 04:40:00|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|1023
1684298700000|2023-05-17 04:45:00|11505.9|11501.9|11507.5|11503.5|11507.5|11503.5|11505.9|11501.9|360
1684299000000|2023-05-17 04:50:00|11505.9|11501.9|11505.9|11501.9|11507.5|11503.5|11505.9|11501.9|147
1684299300000|2023-05-17 04:55:00|||||||||260
1684299600000|2023-05-17 05:00:00|11507.5|11503.5|11509|11505|11509|11505|11505.9|11501.9|203
1684299900000|2023-05-17 05:05:00|11507.5|11503.5|11505.9|11501.9|11507.5|11503.5|11505.9|11501.9|716
1684300200000|2023-05-17 05:10:00|11504.3|11500.3|11504.3|11500.3|11505.9|11501.9|11504.3|11500.3|759
1684300500000|2023-05-17 05:15:00|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|11504.3|11500.3|317
1684300800000|2023-05-17 05:20:00|||||||||149
1684301100000|2023-05-17 05:25:00|11504.3|11500.3|11505.9|11501.9|11505.9|11501.9|11504.3|11500.3|222
1684301400000|2023-05-17 05:30:00|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|289
1684301700000|2023-05-17 05:35:00|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|699
1684302000000|2023-05-17 05:40:00|11504.3|11500.3|11504.3|11500.3|11505.9|11501.9|11504.3|11500.3|463
1684302300000|2023-05-17 05:45:00|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|386
1684302600000|2023-05-17 05:50:00|11505.1|11501.1|11504.3|11500.3|11505.9|11501.9|11502.8|11498.8|504
1684302900000|2023-05-17 05:55:00|11505.1|11501.1|11501.2|11497.2|11505.1|11501.1|11501.2|11497.2|847
1684303200000|2023-05-17 06:00:00|11499.7|11495.7|11504.3|11500.3|11504.3|11500.3|11498.1|11494.1|2621
1684303500000|2023-05-17 06:05:00|11502.8|11498.8|11501.2|11497.2|11502.8|11498.8|11501.2|11497.2|671
1684303800000|2023-05-17 06:10:00|11502.8|11498.8|11502.8|11498.8|11504.3|11500.3|11502.8|11498.8|536
1684304100000|2023-05-17 06:15:00|11504.3|11500.3|11505.9|11501.9|11505.9|11501.9|11502.8|11498.8|664
1684304400000|2023-05-17 06:20:00|11504.3|11500.3|11507.5|11503.5|11507.5|11503.5|11504.3|11500.3|1018
1684304700000|2023-05-17 06:25:00|11505.9|11501.9|11504.3|11500.3|11507.5|11503.5|11502.8|11498.8|934
1684305000000|2023-05-17 06:30:00|11502.8|11498.8|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|239
1684305300000|2023-05-17 06:35:00|11505.9|11501.9|11502.8|11498.8|11505.9|11501.9|11501.2|11497.2|793
1684305600000|2023-05-17 06:40:00|11501.2|11497.2|11496.5|11492.5|11501.2|11497.2|11496.5|11492.5|3167
1684305900000|2023-05-17 06:45:00|11498.1|11494.1|11496.5|11492.5|11499.7|11495.7|11495|11491|4322
1684306200000|2023-05-17 06:50:00|11498.1|11494.1|11499.7|11495.7|11499.7|11495.7|11496.5|11492.5|966
1684306500000|2023-05-17 06:55:00|11498.1|11494.1|11501.2|11497.2|11501.2|11497.2|11498.1|11494.1|315
1684306800000|2023-05-17 07:00:00|11502.8|11498.8|11499.7|11495.7|11505.9|11501.9|11498.1|11494.1|2318
1684307100000|2023-05-17 07:05:00|11501.2|11497.2|11496.5|11492.5|11501.2|11497.2|11496.5|11492.5|905
1684307400000|2023-05-17 07:10:00|11495|11491|11495|11491|11496.5|11492.5|11495|11491|1565
1684307700000|2023-05-17 07:15:00|11496.5|11492.5|11498.1|11494.1|11499.7|11495.7|11491.8|11487.8|2383
1684308000000|2023-05-17 07:20:00|11499.7|11495.7|11504.3|11500.3|11504.3|11500.3|11498.1|11494.1|1184
1684308300000|2023-05-17 07:25:00|11502.8|11498.8|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|1336
1684308600000|2023-05-17 07:30:00|11505.9|11501.9|11502.8|11498.8|11505.9|11501.9|11502.8|11498.8|685
1684308900000|2023-05-17 07:35:00|11501.2|11497.2|11501.2|11497.2|11502.8|11498.8|11499.7|11495.7|912
1684309200000|2023-05-17 07:40:00|11499.7|11495.7|11499.7|11495.7|11501.2|11497.2|11499.7|11495.7|278
1684309500000|2023-05-17 07:45:00|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|11498.1|11494.1|1311
1684309800000|2023-05-17 07:50:00|11499.7|11495.7|11496.5|11492.5|11499.7|11495.7|11496.5|11492.5|940
1684310100000|2023-05-17 07:55:00|11498.1|11494.1|11499.7|11495.7|11499.7|11495.7|11496.5|11492.5|438
1684310400000|2023-05-17 08:00:00|11501.2|11497.2|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|1695
1684310700000|2023-05-17 08:05:00|11501.2|11497.2|11498.1|11494.1|11502.8|11498.8|11498.1|11494.1|1924
1684311000000|2023-05-17 08:10:00|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|11498.1|11494.1|505
1684311300000|2023-05-17 08:15:00|11498.1|11494.1|11496.5|11492.5|11498.1|11494.1|11496.5|11492.5|1532
1684311600000|2023-05-17 08:20:00|11498.1|11494.1|11498.1|11494.1|11499.7|11495.7|11496.5|11492.5|1791
1684311900000|2023-05-17 08:25:00|11496.5|11492.5|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|322
1684312200000|2023-05-17 08:30:00|11496.5|11492.5|11495|11491|11496.5|11492.5|11493.4|11489.4|1160
1684312500000|2023-05-17 08:35:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|1994
1684312800000|2023-05-17 08:40:00|11495|11491|11495|11491|11496.5|11492.5|11495|11491|1562
1684313100000|2023-05-17 08:45:00|11496.5|11492.5|11491.8|11487.8|11496.5|11492.5|11491.8|11487.8|3054
1684313400000|2023-05-17 08:50:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11490.3|11486.3|1563
1684313700000|2023-05-17 08:55:00|11495|11491|11491.8|11487.8|11495|11491|11491.8|11487.8|894
1684314000000|2023-05-17 09:00:00|11490.3|11486.3|11491.8|11487.8|11491.8|11487.8|11490.3|11486.3|2014
1684314300000|2023-05-17 09:05:00|11493.4|11489.4|11493.4|11489.4|11495|11491|11491.8|11487.8|1001
1684314600000|2023-05-17 09:10:00|11491.8|11487.8|11493.4|11489.4|11495|11491|11491.8|11487.8|371
1684314900000|2023-05-17 09:15:00|11495|11491|11498.1|11494.1|11498.1|11494.1|11495|11491|1499
1684315200000|2023-05-17 09:20:00|11498.9|11494.9|11501.2|11497.2|11501.2|11497.2|11498.1|11494.1|1715
1684315500000|2023-05-17 09:25:00|11502.8|11498.8|11501.2|11497.2|11504.3|11500.3|11501.2|11497.2|1988
1684315800000|2023-05-17 09:30:00|11502.8|11498.8|11504.3|11500.3|11504.3|11500.3|11501.2|11497.2|1274
1684316100000|2023-05-17 09:35:00|11502.8|11498.8|11502.8|11498.8|11504.3|11500.3|11502.8|11498.8|1988
1684316400000|2023-05-17 09:40:00|11504.3|11500.3|11502.8|11498.8|11504.3|11500.3|11501.2|11497.2|541
1684316700000|2023-05-17 09:45:00|11504.3|11500.3|11507.5|11503.5|11507.5|11503.5|11504.3|11500.3|2011
1684317000000|2023-05-17 09:50:00|11505.9|11501.9|11507.5|11503.5|11507.5|11503.5|11505.9|11501.9|2226
1684317300000|2023-05-17 09:55:00|11505.9|11501.9|11505.9|11501.9|11507.5|11503.5|11505.9|11501.9|885
1684317600000|2023-05-17 10:00:00|11507.5|11503.5|11505.9|11501.9|11507.5|11503.5|11505.9|11501.9|835
1684317900000|2023-05-17 10:05:00|11507.5|11503.5|11502.8|11498.8|11507.5|11503.5|11502.8|11498.8|1222
1684318200000|2023-05-17 10:10:00|11504.3|11500.3|11502.8|11498.8|11504.3|11500.3|11502.8|11498.8|218
1684318500000|2023-05-17 10:15:00|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|261
1684318800000|2023-05-17 10:20:00|11502.8|11498.8|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|727
1684319100000|2023-05-17 10:25:00|11502.8|11498.8|11501.2|11497.2|11504.3|11500.3|11501.2|11497.2|669
1684319400000|2023-05-17 10:30:00|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|737
1684319700000|2023-05-17 10:35:00|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|370
1684320000000|2023-05-17 10:40:00|11499.7|11495.7|11498.1|11494.1|11501.2|11497.2|11498.1|11494.1|1004
1684320300000|2023-05-17 10:45:00|11496.5|11492.5|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|321
1684320600000|2023-05-17 10:50:00|11499.7|11495.7|11501.2|11497.2|11501.2|11497.2|11499.7|11495.7|1231
1684320900000|2023-05-17 10:55:00|11499.7|11495.7|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|1523
1684321200000|2023-05-17 11:00:00|11496.5|11492.5|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|1856
1684321500000|2023-05-17 11:05:00|11499.7|11495.7|11501.2|11497.2|11501.2|11497.2|11498.1|11494.1|3910
1684321800000|2023-05-17 11:10:00|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|645
1684322100000|2023-05-17 11:15:00|11501.2|11497.2|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|1322
1684322400000|2023-05-17 11:20:00|11501.2|11497.2|11501.2|11497.2|11502.8|11498.8|11499.7|11495.7|2812
1684322700000|2023-05-17 11:25:00|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|418
1684323000000|2023-05-17 11:30:00|11504.3|11500.3|11505.9|11501.9|11505.9|11501.9|11502.8|11498.8|637
1684323300000|2023-05-17 11:35:00|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|11505.9|11501.9|767
1684323600000|2023-05-17 11:40:00|11509|11505|11505.9|11501.9|11509|11505|11505.9|11501.9|1825
1684323900000|2023-05-17 11:45:00|11507.5|11503.5|11505.9|11501.9|11507.5|11503.5|11505.9|11501.9|2311
1684324200000|2023-05-17 11:50:00|11507.5|11503.5|11505.9|11501.9|11507.5|11503.5|11505.9|11501.9|166
1684324500000|2023-05-17 11:55:00|11507.5|11503.5|11509|11505|11510.6|11506.6|11507.5|11503.5|1968
1684324800000|2023-05-17 12:00:00|11507.5|11503.5|11504.3|11500.3|11509|11505|11504.3|11500.3|2181
1684325100000|2023-05-17 12:05:00|11505.9|11501.9|11505.9|11501.9|11507.5|11503.5|11504.3|11500.3|2152
1684325400000|2023-05-17 12:10:00|11504.3|11500.3|11505.9|11501.9|11507.5|11503.5|11504.3|11500.3|2594
1684325700000|2023-05-17 12:15:00|11507.5|11503.5|11509|11505|11509|11505|11505.9|11501.9|3587
1684326000000|2023-05-17 12:20:00|11507.5|11503.5|11505.9|11501.9|11509|11505|11505.9|11501.9|5554
1684326300000|2023-05-17 12:25:00|11507.5|11503.5|11504.3|11500.3|11507.5|11503.5|11504.3|11500.3|4977
1684326600000|2023-05-17 12:30:00|11505.9|11501.9|11499.7|11495.7|11505.9|11501.9|11499.7|11495.7|9546
1684326900000|2023-05-17 12:35:00|11498.1|11494.1|11495|11491|11501.2|11497.2|11495|11491|6698
1684327200000|2023-05-17 12:40:00|11495.8|11491.8|11496.5|11492.5|11498.1|11494.1|11495|11491|5140
1684327500000|2023-05-17 12:45:00|11498.1|11494.1|11501.2|11497.2|11501.2|11497.2|11496.5|11492.5|3380
1684327800000|2023-05-17 12:50:00|11502.8|11498.8|11504.3|11500.3|11505.9|11501.9|11499.7|11495.7|5432
1684328100000|2023-05-17 12:55:00|11502.8|11498.8|11501.2|11497.2|11502.8|11498.8|11501.2|11497.2|2502
1684328400000|2023-05-17 13:00:00|11499.7|11495.7|11504.3|11500.3|11504.3|11500.3|11496.5|11492.5|3004
1684328700000|2023-05-17 13:05:00|11505.9|11501.9|11507.5|11503.5|11510.6|11506.6|11505.9|11501.9|6852
1684329000000|2023-05-17 13:10:00|11505.9|11501.9|11504.3|11500.3|11505.9|11501.9|11502.8|11498.8|9221
1684329300000|2023-05-17 13:15:00|11505.9|11501.9|11501.2|11497.2|11505.9|11501.9|11501.2|11497.2|6591
1684329600000|2023-05-17 13:20:00|11499.7|11495.7|11501.2|11497.2|11502.8|11498.8|11499.7|11495.7|4022
1684329900000|2023-05-17 13:25:00|11502.8|11498.8|11501.2|11497.2|11504.3|11500.3|11501.2|11497.2|4044
1684330200000|2023-05-17 13:30:00|11502.8|11498.8|11495|11491|11504.3|11500.3|11495|11491|4687
1684330500000|2023-05-17 13:35:00|11496.5|11492.5|11490.3|11486.3|11496.5|11492.5|11490.3|11486.3|9290
1684330800000|2023-05-17 13:40:00|11488.7|11484.7|11490.3|11486.3|11491.8|11487.8|11487.2|11483.2|9262
1684331100000|2023-05-17 13:45:00|11491.8|11487.8|11488.7|11484.7|11491.8|11487.8|11488.7|11484.7|3092
1684331400000|2023-05-17 13:50:00|11490.3|11486.3|11487.9|11483.9|11490.3|11486.3|11485.6|11481.6|6016
1684331700000|2023-05-17 13:55:00|11487.2|11483.2|11484|11480|11488.7|11484.7|11480.9|11476.9|5601
1684332000000|2023-05-17 14:00:00|11485.6|11481.6|11480.9|11476.9|11485.6|11481.6|11479.3|11475.3|6315
1684332300000|2023-05-17 14:05:00|11479.3|11475.3|11476.2|11472.2|11482.5|11478.5|11474.7|11470.7|10444
1684332600000|2023-05-17 14:10:00|11477.8|11473.8|11482.5|11478.5|11484|11480|11476.2|11472.2|8689
1684332900000|2023-05-17 14:15:00|11480.9|11476.9|11484|11480|11484|11480|11477.8|11473.8|4592
1684333200000|2023-05-17 14:20:00|11485.6|11481.6|11484|11480|11485.6|11481.6|11482.5|11478.5|5817
1684333500000|2023-05-17 14:25:00|11482.5|11478.5|11484|11480|11485.6|11481.6|11482.5|11478.5|4643
1684333800000|2023-05-17 14:30:00|11482.5|11478.5|11488.7|11484.7|11488.7|11484.7|11482.5|11478.5|3006
1684334100000|2023-05-17 14:35:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11487.2|11483.2|1857
1684334400000|2023-05-17 14:40:00|11491.8|11487.8|11487.2|11483.2|11491.8|11487.8|11487.2|11483.2|12698
1684334700000|2023-05-17 14:45:00|11488.7|11484.7|11485.6|11481.6|11488.7|11484.7|11485.6|11481.6|3480
1684335000000|2023-05-17 14:50:00|11484|11480|11480.9|11476.9|11485.6|11481.6|11480.9|11476.9|5678
1684335300000|2023-05-17 14:55:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11477.8|11473.8|6761
1684335600000|2023-05-17 15:00:00|11479.3|11475.3|11477.8|11473.8|11480.9|11476.9|11476.2|11472.2|10219
1684335900000|2023-05-17 15:05:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|2838
1684336200000|2023-05-17 15:10:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|2285
1684336500000|2023-05-17 15:15:00|11476.2|11472.2|11473.1|11469.1|11477.8|11473.8|11471.5|11467.5|5130
1684336800000|2023-05-17 15:20:00|11471.5|11467.5|11474.7|11470.7|11474.7|11470.7|11470|11466|6233
1684337100000|2023-05-17 15:25:00|11473.1|11469.1|11470|11466|11474.7|11470.7|11470|11466|2867
1684337400000|2023-05-17 15:30:00|11468.4|11464.4|11470|11466|11470|11466|11466.8|11462.8|5247
1684337700000|2023-05-17 15:35:00|11468.4|11464.4|11465.3|11461.3|11470|11466|11463.7|11459.7|6915
1684338000000|2023-05-17 15:40:00|11463.7|11459.7|11468.4|11464.4|11470|11466|11463.7|11459.7|5182
1684338300000|2023-05-17 15:45:00|11466.8|11462.8|11471.5|11467.5|11471.5|11467.5|11466.8|11462.8|4290
1684338600000|2023-05-17 15:50:00|11470|11466|11470|11466|11471.5|11467.5|11470|11466|5158
1684338900000|2023-05-17 15:55:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11468.4|11464.4|2143
1684339200000|2023-05-17 16:00:00|11468.4|11464.4|11470|11466|11470|11466|11466.8|11462.8|5150
1684339500000|2023-05-17 16:05:00|11468.4|11464.4|11470|11466|11471.5|11467.5|11468.4|11464.4|3339
1684339800000|2023-05-17 16:10:00|11471.5|11467.5|11468.4|11464.4|11471.5|11467.5|11468.4|11464.4|2517
1684340100000|2023-05-17 16:15:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|3332
1684340400000|2023-05-17 16:20:00|11470|11466|11468.4|11464.4|11470|11466|11468.4|11464.4|1822
1684340700000|2023-05-17 16:25:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|5202
1684341000000|2023-05-17 16:30:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11466.8|11462.8|3036
1684341300000|2023-05-17 16:35:00|11470|11466|11466.8|11462.8|11470|11466|11466.8|11462.8|1536
1684341600000|2023-05-17 16:40:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11463.7|11459.7|2555
1684341900000|2023-05-17 16:45:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11462.2|11458.2|7785
1684342200000|2023-05-17 16:50:00|11463.7|11459.7|11465.3|11461.3|11466.8|11462.8|11463.7|11459.7|1654
1684342500000|2023-05-17 16:55:00|11463.7|11459.7|11466.8|11462.8|11466.8|11462.8|11463.7|11459.7|1980
1684342800000|2023-05-17 17:00:00|11468.4|11464.4|11468.4|11464.4|11471.5|11467.5|11468.4|11464.4|2714
1684343100000|2023-05-17 17:05:00|11466.8|11462.8|11463.7|11459.7|11466.8|11462.8|11462.2|11458.2|4048
1684343400000|2023-05-17 17:10:00|11462.2|11458.2|11457.5|11453.5|11462.2|11458.2|11455.9|11451.9|9786
1684343700000|2023-05-17 17:15:00|11456.7|11452.7|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|2779
1684344000000|2023-05-17 17:20:00|11454.3|11450.3|11459|11455|11459|11455|11454.3|11450.3|4139
1684344300000|2023-05-17 17:25:00|11457.5|11453.5|11454.3|11450.3|11459|11455|11454.3|11450.3|4318
1684344600000|2023-05-17 17:30:00|11455.9|11451.9|11457.5|11453.5|11460.6|11456.6|11454.3|11450.3|9364
1684344900000|2023-05-17 17:35:00|11459|11455|11460.6|11456.6|11462.2|11458.2|11459|11455|7592
1684345200000|2023-05-17 17:40:00|11459|11455|11455.9|11451.9|11459|11455|11455.9|11451.9|6838
1684345500000|2023-05-17 17:45:00|11454.3|11450.3|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|2350
1684345800000|2023-05-17 17:50:00|11454.3|11450.3|11457.5|11453.5|11457.5|11453.5|11454.3|11450.3|2403
1684346100000|2023-05-17 17:55:00|11459|11455|11455.9|11451.9|11459|11455|11455.9|11451.9|1500
1684346400000|2023-05-17 18:00:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|1270
1684346700000|2023-05-17 18:05:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|1604
1684347000000|2023-05-17 18:10:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|2265
1684347300000|2023-05-17 18:15:00|11454.3|11450.3|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|1777
1684347600000|2023-05-17 18:20:00|||||||||972
1684347900000|2023-05-17 18:25:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|2535
1684348200000|2023-05-17 18:30:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|1144
1684348500000|2023-05-17 18:35:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|4731
1684348800000|2023-05-17 18:40:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|3659
1684349100000|2023-05-17 18:45:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|2113
1684349400000|2023-05-17 18:50:00|11454.3|11450.3|11457.5|11453.5|11457.5|11453.5|11454.3|11450.3|5122
1684349700000|2023-05-17 18:55:00|11459|11455|11459|11455|11460.6|11456.6|11457.5|11453.5|7557
1684350000000|2023-05-17 19:00:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|6565
1684350300000|2023-05-17 19:05:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|2738
1684350600000|2023-05-17 19:10:00|11463.7|11459.7|11466.8|11462.8|11466.8|11462.8|11462.2|11458.2|4724
1684350900000|2023-05-17 19:15:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|966
1684351200000|2023-05-17 19:20:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|1486
1684351500000|2023-05-17 19:25:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|389
1684351800000|2023-05-17 19:30:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|713
1684352100000|2023-05-17 19:35:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|1574
1684352400000|2023-05-17 19:40:00|11459|11455|11462.2|11458.2|11462.2|11458.2|11459|11455|701
1684352700000|2023-05-17 19:45:00|11460.6|11456.6|11459|11455|11463.7|11459.7|11459|11455|1669
1684353000000|2023-05-17 19:50:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11457.5|11453.5|4299
1684353300000|2023-05-17 19:55:00|11460.6|11456.6|11463.7|11459.7|11463.7|11459.7|11460.6|11456.6|4038
1684353600000|2023-05-17 20:00:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11459|11455|3460
1684353900000|2023-05-17 20:05:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|1400
1684354200000|2023-05-17 20:10:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|1664
1684354500000|2023-05-17 20:15:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|820
1684354800000|2023-05-17 20:20:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|1294
1684355100000|2023-05-17 20:25:00|11459|11455|11459|11455|11459|11455|11457.5|11453.5|1148
1684355400000|2023-05-17 20:30:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|2450
1684355700000|2023-05-17 20:35:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|554
1684356000000|2023-05-17 20:40:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|1444
1684356300000|2023-05-17 20:45:00|11460.6|11456.6|11462.2|11458.2|11463.7|11459.7|11460.6|11456.6|1714
1684356600000|2023-05-17 20:50:00|11462.9|11458.9|11465.3|11461.3|11465.3|11461.3|11462.2|11458.2|3953
1684356900000|2023-05-17 20:55:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11462.2|11458.2|1556
1684360800000|2023-05-17 22:00:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11463.7|11459.7|587
1684361100000|2023-05-17 22:05:00|||||||||125
1684361400000|2023-05-17 22:10:00|||||||||253
1684361700000|2023-05-17 22:15:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|317
1684362000000|2023-05-17 22:20:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|180
1684362300000|2023-05-17 22:25:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|436
1684362600000|2023-05-17 22:30:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|192
1684362900000|2023-05-17 22:35:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|140
1684363200000|2023-05-17 22:40:00|||||||||131
1684363500000|2023-05-17 22:45:00|||||||||436
1684363800000|2023-05-17 22:50:00|11466.8|11462.8|11466.8|11462.8|11467.6|11463.6|11465.3|11461.3|1587
1684364100000|2023-05-17 22:55:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|268
1684364400000|2023-05-17 23:00:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|131
1684364700000|2023-05-17 23:05:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|72
1684365000000|2023-05-17 23:10:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|190
1684365300000|2023-05-17 23:15:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|231
1684365600000|2023-05-17 23:20:00|||||||||54
1684365900000|2023-05-17 23:25:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|265
1684366200000|2023-05-17 23:30:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|329
1684366500000|2023-05-17 23:35:00|||||||||26
1684366800000|2023-05-17 23:40:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|677
1684367100000|2023-05-17 23:45:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|261
1684367400000|2023-05-17 23:50:00|||||||||56
1684367700000|2023-05-17 23:55:00|||||||||222
1684368000000|2023-05-18 00:00:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|212
1684368300000|2023-05-18 00:05:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|140
1684368600000|2023-05-18 00:10:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11465.3|11461.3|305
1684368900000|2023-05-18 00:15:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11462.2|11458.2|1566
1684369200000|2023-05-18 00:20:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|327
1684369500000|2023-05-18 00:25:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11463.7|11459.7|632
1684369800000|2023-05-18 00:30:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|238
1684370100000|2023-05-18 00:35:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|678
1684370400000|2023-05-18 00:40:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|868
1684370700000|2023-05-18 00:45:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|311
1684371000000|2023-05-18 00:50:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|111
1684371300000|2023-05-18 00:55:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|681
1684371600000|2023-05-18 01:00:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|113
1684371900000|2023-05-18 01:05:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|621
1684372200000|2023-05-18 01:10:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|1420
1684372500000|2023-05-18 01:15:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|110
1684372800000|2023-05-18 01:20:00|11470|11466|11470|11466|11471.5|11467.5|11470|11466|1488
1684373100000|2023-05-18 01:25:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|929
1684373400000|2023-05-18 01:30:00|11469.2|11465.2|11473.1|11469.1|11477.8|11473.8|11469.2|11465.2|5587
1684373700000|2023-05-18 01:35:00|11471.5|11467.5|11472.3|11468.3|11473.1|11469.1|11471.5|11467.5|1821
1684374000000|2023-05-18 01:40:00|11473.1|11469.1|11471.5|11467.5|11476.2|11472.2|11471.5|11467.5|605
1684374300000|2023-05-18 01:45:00|||||||||152
1684374600000|2023-05-18 01:50:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11470|11466|717
1684374900000|2023-05-18 01:55:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|803
1684375200000|2023-05-18 02:00:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|111
1684375500000|2023-05-18 02:05:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|262
1684375800000|2023-05-18 02:10:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|793
1684376100000|2023-05-18 02:15:00|11470|11466|11470|11466|11470|11466|11470|11466|172
1684376400000|2023-05-18 02:20:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11470|11466|523
1684376700000|2023-05-18 02:25:00|11470|11466|11470|11466|11470|11466|11470|11466|334
1684377000000|2023-05-18 02:30:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|182
1684377300000|2023-05-18 02:35:00|||||||||39
1684377600000|2023-05-18 02:40:00|||||||||106
1684377900000|2023-05-18 02:45:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|281
1684378200000|2023-05-18 02:50:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|216
1684378500000|2023-05-18 02:55:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|1040
1684378800000|2023-05-18 03:00:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|156
1684379100000|2023-05-18 03:05:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11470|11466|362
1684379400000|2023-05-18 03:10:00|11470|11466|11470|11466|11470|11466|11470|11466|844
1684379700000|2023-05-18 03:15:00|||||||||29
1684380000000|2023-05-18 03:20:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|176
1684380300000|2023-05-18 03:25:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|1359
1684380600000|2023-05-18 03:30:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|292
1684380900000|2023-05-18 03:35:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|829
1684381200000|2023-05-18 03:40:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|203
1684381500000|2023-05-18 03:45:00|||||||||610
1684381800000|2023-05-18 03:50:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|777
1684382100000|2023-05-18 03:55:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|399
1684382400000|2023-05-18 04:00:00|||||||||78
1684382700000|2023-05-18 04:05:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|136
1684383000000|2023-05-18 04:10:00|||||||||7
1684383300000|2023-05-18 04:15:00|||||||||6
1684383600000|2023-05-18 04:20:00|||||||||84
1684383900000|2023-05-18 04:25:00|||||||||37
1684384200000|2023-05-18 04:30:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|101
1684384500000|2023-05-18 04:35:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|254
1684384800000|2023-05-18 04:40:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|273
1684385100000|2023-05-18 04:45:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|170
1684385400000|2023-05-18 04:50:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|479
1684385700000|2023-05-18 04:55:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|1102
1684386000000|2023-05-18 05:00:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|1324
1684386300000|2023-05-18 05:05:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|171
1684386600000|2023-05-18 05:10:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|707
1684386900000|2023-05-18 05:15:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|496
1684387200000|2023-05-18 05:20:00|11462.2|11458.2|11463.7|11459.7|11465.3|11461.3|11462.2|11458.2|2035
1684387500000|2023-05-18 05:25:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|870
1684387800000|2023-05-18 05:30:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|141
1684388100000|2023-05-18 05:35:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|274
1684388400000|2023-05-18 05:40:00|||||||||120
1684388700000|2023-05-18 05:45:00|11462.2|11458.2|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|602
1684389000000|2023-05-18 05:50:00|||||||||37
1684389300000|2023-05-18 05:55:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|281
1684389600000|2023-05-18 06:00:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11459|11455|846
1684389900000|2023-05-18 06:05:00|11459|11455|11459|11455|11460.6|11456.6|11459|11455|892
1684390200000|2023-05-18 06:10:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11459|11455|1328
1684390500000|2023-05-18 06:15:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11459|11455|962
1684390800000|2023-05-18 06:20:00|11459|11455|11459|11455|11460.6|11456.6|11457.5|11453.5|1995
1684391100000|2023-05-18 06:25:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|798
1684391400000|2023-05-18 06:30:00|11460.6|11456.6|11457.5|11453.5|11460.6|11456.6|11457.5|11453.5|384
1684391700000|2023-05-18 06:35:00|11459|11455|11455.9|11451.9|11459|11455|11455.9|11451.9|1363
1684392000000|2023-05-18 06:40:00|11457.5|11453.5|11459|11455|11460.6|11456.6|11455.9|11451.9|818
1684392300000|2023-05-18 06:45:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11457.5|11453.5|1996
1684392600000|2023-05-18 06:50:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11459|11455|602
1684392900000|2023-05-18 06:55:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|1634
1684393200000|2023-05-18 07:00:00|11455.9|11451.9|11452.8|11448.8|11457.5|11453.5|11451.2|11447.2|3105
1684393500000|2023-05-18 07:05:00|11452|11448|11455.9|11451.9|11455.9|11451.9|11451.2|11447.2|1675
1684393800000|2023-05-18 07:10:00|11454.3|11450.3|11457.5|11453.5|11457.5|11453.5|11454.3|11450.3|2698
1684394100000|2023-05-18 07:15:00|11455.9|11451.9|11454.3|11450.3|11457.5|11453.5|11454.3|11450.3|1811
1684394400000|2023-05-18 07:20:00|11452.8|11448.8|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|1427
1684394700000|2023-05-18 07:25:00|11452.8|11448.8|11455.9|11451.9|11457.5|11453.5|11452.8|11448.8|2737
1684395000000|2023-05-18 07:30:00|11457.5|11453.5|11454.3|11450.3|11457.5|11453.5|11452.8|11448.8|2249
1684395300000|2023-05-18 07:35:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|4770
1684395600000|2023-05-18 07:40:00|11454.3|11450.3|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|1192
1684395900000|2023-05-18 07:45:00|11457.5|11453.5|11455.9|11451.9|11459|11455|11455.9|11451.9|4917
1684396200000|2023-05-18 07:50:00|11457.5|11453.5|11454.3|11450.3|11457.5|11453.5|11452.8|11448.8|1352
1684396500000|2023-05-18 07:55:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|1244
1684396800000|2023-05-18 08:00:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|3271
1684397100000|2023-05-18 08:05:00|11452.8|11448.8|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|3539
1684397400000|2023-05-18 08:10:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|2140
1684397700000|2023-05-18 08:15:00|11449.7|11445.7|11446.5|11442.5|11451.2|11447.2|11446.5|11442.5|4688
1684398000000|2023-05-18 08:20:00|11445|11441|11448.1|11444.1|11448.1|11444.1|11445|11441|1792
1684398300000|2023-05-18 08:25:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|1669
1684398600000|2023-05-18 08:30:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|441
1684398900000|2023-05-18 08:35:00|11443.4|11439.4|11448.1|11444.1|11448.1|11444.1|11443.4|11439.4|1200
1684399200000|2023-05-18 08:40:00|||||||||459
1684399500000|2023-05-18 08:45:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|902
1684399800000|2023-05-18 08:50:00|11448.1|11444.1|11445|11441|11448.1|11444.1|11445|11441|899
1684400100000|2023-05-18 08:55:00|11446.5|11442.5|11448.1|11444.1|11449.7|11445.7|11446.5|11442.5|2090
1684400400000|2023-05-18 09:00:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11448.1|11444.1|1471
1684400700000|2023-05-18 09:05:00|11449.7|11445.7|11449.7|11445.7|11452.8|11448.8|11449.7|11445.7|1106
1684401000000|2023-05-18 09:10:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|881
1684401300000|2023-05-18 09:15:00|11452.8|11448.8|11449.7|11445.7|11452.8|11448.8|11449.7|11445.7|357
1684401600000|2023-05-18 09:20:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|731
1684401900000|2023-05-18 09:25:00|11446.5|11442.5|11445|11441|11448.1|11444.1|11445|11441|1881
1684402200000|2023-05-18 09:30:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|634
1684402500000|2023-05-18 09:35:00|11447.3|11443.3|11443.4|11439.4|11448.1|11444.1|11443.4|11439.4|787
1684402800000|2023-05-18 09:40:00|11445|11441|11448.1|11444.1|11448.1|11444.1|11445|11441|3252
1684403100000|2023-05-18 09:45:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|2329
1684403400000|2023-05-18 09:50:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|1091
1684403700000|2023-05-18 09:55:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|976
1684404000000|2023-05-18 10:00:00|11449.7|11445.7|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|1735
1684404300000|2023-05-18 10:05:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|3146
1684404600000|2023-05-18 10:10:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|961
1684404900000|2023-05-18 10:15:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|241
1684405200000|2023-05-18 10:20:00|11452.8|11448.8|11451.2|11447.2|11454.3|11450.3|11449.7|11445.7|1763
1684405500000|2023-05-18 10:25:00|11452.8|11448.8|11448.1|11444.1|11452.8|11448.8|11446.5|11442.5|3072
1684405800000|2023-05-18 10:30:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|514
1684406100000|2023-05-18 10:35:00|11448.1|11444.1|11446.5|11442.5|11449.7|11445.7|11446.5|11442.5|1367
1684406400000|2023-05-18 10:40:00|11448.1|11444.1|11445|11441|11448.1|11444.1|11445|11441|1633
1684406700000|2023-05-18 10:45:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11445|11441|382
1684407000000|2023-05-18 10:50:00|11445|11441|11443.4|11439.4|11446.5|11442.5|11443.4|11439.4|611
1684407300000|2023-05-18 10:55:00|11445|11441|11443.4|11439.4|11445|11441|11441.8|11437.8|1400
1684407600000|2023-05-18 11:00:00|11445|11441|11440.3|11436.3|11445|11441|11440.3|11436.3|1192
1684407900000|2023-05-18 11:05:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11440.3|11436.3|1649
1684408200000|2023-05-18 11:10:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|1160
1684408500000|2023-05-18 11:15:00|11440.3|11436.3|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|880
1684408800000|2023-05-18 11:20:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|2255
1684409100000|2023-05-18 11:25:00|11441.8|11437.8|11440.3|11436.3|11443.4|11439.4|11440.3|11436.3|2133
1684409400000|2023-05-18 11:30:00|11438.7|11434.7|11441.8|11437.8|11441.8|11437.8|11438.7|11434.7|1518
1684409700000|2023-05-18 11:35:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|2629
1684410000000|2023-05-18 11:40:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|847
1684410300000|2023-05-18 11:45:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|2507
1684410600000|2023-05-18 11:50:00|||||||||806
1684410900000|2023-05-18 11:55:00|11443.4|11439.4|11440.3|11436.3|11443.4|11439.4|11438.7|11434.7|3700
1684411200000|2023-05-18 12:00:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|2647
1684411500000|2023-05-18 12:05:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|4815
1684411800000|2023-05-18 12:10:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|1858
1684412100000|2023-05-18 12:15:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11440.3|11436.3|2564
1684412400000|2023-05-18 12:20:00|11441.8|11437.8|11440.3|11436.3|11443.4|11439.4|11438.7|11434.7|4535
1684412700000|2023-05-18 12:25:00|11438.7|11434.7|11441.8|11437.8|11441.8|11437.8|11438.7|11434.7|2543
1684413000000|2023-05-18 12:30:00|11441.1|11437.1|11420|11416|11441.1|11437.1|11420|11416|20067
1684413300000|2023-05-18 12:35:00|11421.5|11417.5|11421.5|11417.5|11427.8|11423.8|11420|11416|10047
1684413600000|2023-05-18 12:40:00|11423.1|11419.1|11426.2|11422.2|11426.2|11422.2|11421.5|11417.5|7984
1684413900000|2023-05-18 12:45:00|11424.7|11420.7|11413.7|11409.7|11427.8|11423.8|11412.2|11408.2|8997
1684414200000|2023-05-18 12:50:00|11412.2|11408.2|11413.7|11409.7|11416.8|11412.8|11407.5|11403.5|15033
1684414500000|2023-05-18 12:55:00|11412.9|11408.9|11413.7|11409.7|11415.3|11411.3|11407.5|11403.5|8565
1684414800000|2023-05-18 13:00:00|11415.3|11411.3|11413.7|11409.7|11420|11416|11413.7|11409.7|8449
1684415100000|2023-05-18 13:05:00|11412.2|11408.2|11420|11416|11420|11416|11410.6|11406.6|7846
1684415400000|2023-05-18 13:10:00|11419.2|11415.2|11418.4|11414.4|11423.1|11419.1|11416.8|11412.8|5426
1684415700000|2023-05-18 13:15:00|11416.8|11412.8|11420|11416|11421.5|11417.5|11415.3|11411.3|8197
1684416000000|2023-05-18 13:20:00|11421.5|11417.5|11424.7|11420.7|11424.7|11420.7|11420|11416|12199
1684416300000|2023-05-18 13:25:00|11423.1|11419.1|11420|11416|11424.7|11420.7|11418.4|11414.4|5579
1684416600000|2023-05-18 13:30:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11416.8|11412.8|5756
1684416900000|2023-05-18 13:35:00|11423.1|11419.1|11416.8|11412.8|11423.1|11419.1|11415.3|11411.3|2162
1684417200000|2023-05-18 13:40:00|11417.6|11413.6|11418.4|11414.4|11420|11416|11413.7|11409.7|4979
1684417500000|2023-05-18 13:45:00|11416.8|11412.8|11413.7|11409.7|11418.4|11414.4|11410.6|11406.6|5844
1684417800000|2023-05-18 13:50:00|11412.2|11408.2|11407.5|11403.5|11415.3|11411.3|11407.5|11403.5|8322
1684418100000|2023-05-18 13:55:00|11409|11405|11410.6|11406.6|11412.2|11408.2|11407.5|11403.5|5825
1684418400000|2023-05-18 14:00:00|11409|11405|11415.3|11411.3|11416.8|11412.8|11409|11405|32370
1684418700000|2023-05-18 14:05:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|6171
1684419000000|2023-05-18 14:10:00|11415.3|11411.3|11413.7|11409.7|11418.4|11414.4|11412.2|11408.2|12626
1684419300000|2023-05-18 14:15:00|11412.2|11408.2|11409|11405|11413.7|11409.7|11404.3|11400.3|15566
1684419600000|2023-05-18 14:20:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11404.3|11400.3|7873
1684419900000|2023-05-18 14:25:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11407.5|11403.5|5787
1684420200000|2023-05-18 14:30:00|11409|11405|11412.2|11408.2|11413.7|11409.7|11409|11405|3079
1684420500000|2023-05-18 14:35:00|11410.6|11406.6|11410.6|11406.6|11413.7|11409.7|11409|11405|5453
1684420800000|2023-05-18 14:40:00|11412.2|11408.2|11412.2|11408.2|11415.3|11411.3|11410.6|11406.6|5797
1684421100000|2023-05-18 14:45:00|11413.7|11409.7|11412.2|11408.2|11415.3|11411.3|11410.6|11406.6|3418
1684421400000|2023-05-18 14:50:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|3278
1684421700000|2023-05-18 14:55:00|11409|11405|11407.5|11403.5|11410.6|11406.6|11407.5|11403.5|5557
1684422000000|2023-05-18 15:00:00|11409|11405|11405.9|11401.9|11409|11405|11405.9|11401.9|7475
1684422300000|2023-05-18 15:05:00|11407.5|11403.5|11409|11405|11409|11405|11405.9|11401.9|10515
1684422600000|2023-05-18 15:10:00|11407.5|11403.5|11404.3|11400.3|11409|11405|11404.3|11400.3|2475
1684422900000|2023-05-18 15:15:00|11402.8|11398.8|11407.5|11403.5|11407.5|11403.5|11402.8|11398.8|2464
1684423200000|2023-05-18 15:20:00|11405.9|11401.9|11410.6|11406.6|11412.2|11408.2|11405.9|11401.9|3404
1684423500000|2023-05-18 15:25:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11409|11405|12730
1684423800000|2023-05-18 15:30:00|11412.2|11408.2|11409|11405|11412.2|11408.2|11409|11405|3207
1684424100000|2023-05-18 15:35:00|11410.6|11406.6|11413.7|11409.7|11413.7|11409.7|11409|11405|3724
1684424400000|2023-05-18 15:40:00|11412.2|11408.2|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|13010
1684424700000|2023-05-18 15:45:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11409|11405|3052
1684425000000|2023-05-18 15:50:00|11409|11405|11410.6|11406.6|11412.2|11408.2|11407.5|11403.5|2844
1684425300000|2023-05-18 15:55:00|11409|11405|11412.2|11408.2|11415.3|11411.3|11409|11405|4335
1684425600000|2023-05-18 16:00:00|11410.6|11406.6|11413.7|11409.7|11413.7|11409.7|11410.6|11406.6|1149
1684425900000|2023-05-18 16:05:00|11412.2|11408.2|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|3185
1684426200000|2023-05-18 16:10:00|11412.9|11408.9|11410.6|11406.6|11412.9|11408.9|11407.5|11403.5|5710
1684426500000|2023-05-18 16:15:00|11412.2|11408.2|11412.2|11408.2|11415.3|11411.3|11409|11405|3043
1684426800000|2023-05-18 16:20:00|11413.7|11409.7|11410.6|11406.6|11413.7|11409.7|11409|11405|1820
1684427100000|2023-05-18 16:25:00|11409|11405|11410.6|11406.6|11412.2|11408.2|11409|11405|4123
1684427400000|2023-05-18 16:30:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|2623
1684427700000|2023-05-18 16:35:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11404.3|11400.3|5186
1684428000000|2023-05-18 16:40:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|2945
1684428300000|2023-05-18 16:45:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11405.9|11401.9|11879
1684428600000|2023-05-18 16:50:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11404.3|11400.3|2667
1684428900000|2023-05-18 16:55:00|11404.3|11400.3|11405.9|11401.9|11407.5|11403.5|11404.3|11400.3|3066
1684429200000|2023-05-18 17:00:00|11404.3|11400.3|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|5460
1684429500000|2023-05-18 17:05:00|11404.3|11400.3|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|5117
1684429800000|2023-05-18 17:10:00|11405.1|11401.1|11404.3|11400.3|11407.5|11403.5|11404.3|11400.3|1743
1684430100000|2023-05-18 17:15:00|11402.8|11398.8|11399.7|11395.7|11402.8|11398.8|11398.1|11394.1|3369
1684430400000|2023-05-18 17:20:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|10133
1684430700000|2023-05-18 17:25:00|11399.7|11395.7|11405.9|11401.9|11405.9|11401.9|11398.1|11394.1|12068
1684431000000|2023-05-18 17:30:00|11407.5|11403.5|11402.8|11398.8|11407.5|11403.5|11400.4|11396.4|2926
1684431300000|2023-05-18 17:35:00|11401.2|11397.2|11402.8|11398.8|11404.3|11400.3|11401.2|11397.2|3008
1684431600000|2023-05-18 17:40:00|11401.2|11397.2|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|3232
1684431900000|2023-05-18 17:45:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|2152
1684432200000|2023-05-18 17:50:00|11402.8|11398.8|11402.8|11398.8|11404.3|11400.3|11401.2|11397.2|2572
1684432500000|2023-05-18 17:55:00|11404.3|11400.3|11405.9|11401.9|11405.9|11401.9|11402.8|11398.8|3418
1684432800000|2023-05-18 18:00:00|11404.3|11400.3|11402.8|11398.8|11404.3|11400.3|11401.2|11397.2|3480
1684433100000|2023-05-18 18:05:00|11401.2|11397.2|11399.7|11395.7|11402.8|11398.8|11399.7|11395.7|2881
1684433400000|2023-05-18 18:10:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|2314
1684433700000|2023-05-18 18:15:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|3323
1684434000000|2023-05-18 18:20:00|11402.8|11398.8|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|4329
1684434300000|2023-05-18 18:25:00|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|2802
1684434600000|2023-05-18 18:30:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|1106
1684434900000|2023-05-18 18:35:00|11402.8|11398.8|11396.5|11392.5|11402.8|11398.8|11396.5|11392.5|4578
1684435200000|2023-05-18 18:40:00|11395|11391|11393.4|11389.4|11395|11391|11391.8|11387.8|3130
1684435500000|2023-05-18 18:45:00|11391.8|11387.8|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|3074
1684435800000|2023-05-18 18:50:00|11395|11391|11395|11391|11395|11391|11395|11391|1272
1684436100000|2023-05-18 18:55:00|11393.4|11389.4|11395|11391|11396.5|11392.5|11393.4|11389.4|3403
1684436400000|2023-05-18 19:00:00|11393.4|11389.4|11395|11391|11396.5|11392.5|11393.4|11389.4|4031
1684436700000|2023-05-18 19:05:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|708
1684437000000|2023-05-18 19:10:00|11395|11391|11391.8|11387.8|11395|11391|11391.8|11387.8|1727
1684437300000|2023-05-18 19:15:00|11393.4|11389.4|11388.7|11384.7|11393.4|11389.4|11388.7|11384.7|8802
1684437600000|2023-05-18 19:20:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|3386
1684437900000|2023-05-18 19:25:00|11391.8|11387.8|11393.4|11389.4|11393.4|11389.4|11390.3|11386.3|1821
1684438200000|2023-05-18 19:30:00|||||||||2013
1684438500000|2023-05-18 19:35:00|11395|11391|11398.1|11394.1|11398.1|11394.1|11395|11391|4236
1684438800000|2023-05-18 19:40:00|11396.5|11392.5|11399.7|11395.7|11399.7|11395.7|11396.5|11392.5|4585
1684439100000|2023-05-18 19:45:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|6378
1684439400000|2023-05-18 19:50:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11395|11391|1703
1684439700000|2023-05-18 19:55:00|11395|11391|11395|11391|11396.5|11392.5|11393.4|11389.4|5720
1684440000000|2023-05-18 20:00:00|11393.4|11389.4|11393.4|11389.4|11396.5|11392.5|11391.8|11387.8|8192
1684440300000|2023-05-18 20:05:00|11395|11391|11396.5|11392.5|11398.1|11394.1|11393.4|11389.4|4034
1684440600000|2023-05-18 20:10:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|3185
1684440900000|2023-05-18 20:15:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|2444
1684441200000|2023-05-18 20:20:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|1562
1684441500000|2023-05-18 20:25:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|939
1684441800000|2023-05-18 20:30:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|2520
1684442100000|2023-05-18 20:35:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|416
1684442400000|2023-05-18 20:40:00|||||||||863
1684442700000|2023-05-18 20:45:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|2208
1684443000000|2023-05-18 20:50:00|11400.4|11396.4|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|2221
1684443300000|2023-05-18 20:55:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|3439
1684447200000|2023-05-18 22:00:00|11402.8|11398.8|11402.8|11398.8|11404.3|11400.3|11401.2|11397.2|812
1684447500000|2023-05-18 22:05:00|11403.6|11399.6|11405.9|11401.9|11405.9|11401.9|11403.6|11399.6|1932
1684447800000|2023-05-18 22:10:00|11404.3|11400.3|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|423
1684448100000|2023-05-18 22:15:00|||||||||30
1684448400000|2023-05-18 22:20:00|11402.8|11398.8|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|607
1684448700000|2023-05-18 22:25:00|||||||||38
1684449000000|2023-05-18 22:30:00|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|102
1684449300000|2023-05-18 22:35:00|11404.3|11400.3|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|389
1684449600000|2023-05-18 22:40:00|||||||||78
1684449900000|2023-05-18 22:45:00|||||||||54
1684450200000|2023-05-18 22:50:00|||||||||39
1684450500000|2023-05-18 22:55:00|||||||||160
1684450800000|2023-05-18 23:00:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|534
1684451100000|2023-05-18 23:05:00|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|370
1684451400000|2023-05-18 23:10:00|||||||||16
1684451700000|2023-05-18 23:15:00|||||||||25
1684452000000|2023-05-18 23:20:00|11402|11398|11402.8|11398.8|11402.8|11398.8|11402|11398|780
1684452300000|2023-05-18 23:25:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|464
1684452600000|2023-05-18 23:30:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|487
1684452900000|2023-05-18 23:35:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|323
1684453200000|2023-05-18 23:40:00|||||||||369
1684453500000|2023-05-18 23:45:00|11398.1|11394.1|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|165
1684453800000|2023-05-18 23:50:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|296
1684454100000|2023-05-18 23:55:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|440
1684454400000|2023-05-19 00:00:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|243
1684454700000|2023-05-19 00:05:00|11399.7|11395.7|11396.5|11392.5|11399.7|11395.7|11396.5|11392.5|736
1684455000000|2023-05-19 00:10:00|11398.1|11394.1|11401.2|11397.2|11401.2|11397.2|11398.1|11394.1|987
1684455300000|2023-05-19 00:15:00|11399.7|11395.7|11401.2|11397.2|11402.8|11398.8|11399.7|11395.7|1069
1684455600000|2023-05-19 00:20:00|11402.8|11398.8|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|1177
1684455900000|2023-05-19 00:25:00|11404.3|11400.3|11398.1|11394.1|11404.3|11400.3|11398.1|11394.1|1627
1684456200000|2023-05-19 00:30:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|997
1684456500000|2023-05-19 00:35:00|11398.1|11394.1|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|214
1684456800000|2023-05-19 00:40:00|11398.1|11394.1|11398.9|11394.9|11399.7|11395.7|11396.5|11392.5|605
1684457100000|2023-05-19 00:45:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11396.5|11392.5|175
1684457400000|2023-05-19 00:50:00|11396.5|11392.5|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|271
1684457700000|2023-05-19 00:55:00|11398.1|11394.1|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|610
1684458000000|2023-05-19 01:00:00|11398.1|11394.1|11402.8|11398.8|11402.8|11398.8|11398.1|11394.1|1731
1684458300000|2023-05-19 01:05:00|11401.2|11397.2|11404.3|11400.3|11405.9|11401.9|11401.2|11397.2|466
1684458600000|2023-05-19 01:10:00|11402.8|11398.8|11399.7|11395.7|11404.3|11400.3|11399.7|11395.7|863
1684458900000|2023-05-19 01:15:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|633
1684459200000|2023-05-19 01:20:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|271
1684459500000|2023-05-19 01:25:00|11402.8|11398.8|11399.7|11395.7|11402.8|11398.8|11399.7|11395.7|925
1684459800000|2023-05-19 01:30:00|11401.2|11397.2|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|387
1684460100000|2023-05-19 01:35:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|243
1684460400000|2023-05-19 01:40:00|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|542
1684460700000|2023-05-19 01:45:00|11401.2|11397.2|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|169
1684461000000|2023-05-19 01:50:00|11401.2|11397.2|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|224
1684461300000|2023-05-19 01:55:00|||||||||339
1684461600000|2023-05-19 02:00:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11402.8|11398.8|659
1684461900000|2023-05-19 02:05:00|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|81
1684462200000|2023-05-19 02:10:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11399.7|11395.7|1183
1684462500000|2023-05-19 02:15:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|1259
1684462800000|2023-05-19 02:20:00|||||||||37
1684463100000|2023-05-19 02:25:00|||||||||150
1684463400000|2023-05-19 02:30:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|638
1684463700000|2023-05-19 02:35:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11398.1|11394.1|545
1684464000000|2023-05-19 02:40:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|704
1684464300000|2023-05-19 02:45:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|296
1684464600000|2023-05-19 02:50:00|||||||||68
1684464900000|2023-05-19 02:55:00|11401.2|11397.2|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|298
1684465200000|2023-05-19 03:00:00|11398.1|11394.1|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|616
1684465500000|2023-05-19 03:05:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|624
1684465800000|2023-05-19 03:10:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|577
1684466100000|2023-05-19 03:15:00|||||||||19
1684466400000|2023-05-19 03:20:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|273
1684466700000|2023-05-19 03:25:00|||||||||352
1684467000000|2023-05-19 03:30:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|1016
1684467300000|2023-05-19 03:35:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|147
1684467600000|2023-05-19 03:40:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|282
1684467900000|2023-05-19 03:45:00|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|683
1684468200000|2023-05-19 03:50:00|11404.3|11400.3|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|715
1684468500000|2023-05-19 03:55:00|||||||||369
1684468800000|2023-05-19 04:00:00|||||||||160
1684469100000|2023-05-19 04:05:00|11401.2|11397.2|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|428
1684469400000|2023-05-19 04:10:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|85
1684469700000|2023-05-19 04:15:00|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|253
1684470000000|2023-05-19 04:20:00|||||||||259
1684470300000|2023-05-19 04:25:00|11401.2|11397.2|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|548
1684470600000|2023-05-19 04:30:00|||||||||46
1684470900000|2023-05-19 04:35:00|11401.2|11397.2|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|988
1684471200000|2023-05-19 04:40:00|||||||||638
1684471500000|2023-05-19 04:45:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|280
1684471800000|2023-05-19 04:50:00|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|179
1684472100000|2023-05-19 04:55:00|11401.2|11397.2|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|463
1684472400000|2023-05-19 05:00:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|473
1684472700000|2023-05-19 05:05:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|176
1684473000000|2023-05-19 05:10:00|11398.1|11394.1|11401.2|11397.2|11401.2|11397.2|11398.1|11394.1|668
1684473300000|2023-05-19 05:15:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|303
1684473600000|2023-05-19 05:20:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|166
1684473900000|2023-05-19 05:25:00|||||||||22
1684474200000|2023-05-19 05:30:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|153
1684474500000|2023-05-19 05:35:00|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|27
1684474800000|2023-05-19 05:40:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|250
1684475100000|2023-05-19 05:45:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|200
1684475400000|2023-05-19 05:50:00|11402.8|11398.8|11404.3|11400.3|11405.9|11401.9|11402.8|11398.8|473
1684475700000|2023-05-19 05:55:00|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|584
1684476000000|2023-05-19 06:00:00|11404.3|11400.3|11401.2|11397.2|11404.3|11400.3|11401.2|11397.2|2778
1684476300000|2023-05-19 06:05:00|11402.8|11398.8|11399.7|11395.7|11402.8|11398.8|11399.7|11395.7|1449
1684476600000|2023-05-19 06:10:00|11398.1|11394.1|11403.6|11399.6|11404.3|11400.3|11398.1|11394.1|2030
1684476900000|2023-05-19 06:15:00|11402.8|11398.8|11401.2|11397.2|11405.9|11401.9|11399.7|11395.7|2167
1684477200000|2023-05-19 06:20:00|11400.4|11396.4|11401.2|11397.2|11401.2|11397.2|11398.1|11394.1|1569
1684477500000|2023-05-19 06:25:00|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|1600
1684477800000|2023-05-19 06:30:00|11404.3|11400.3|11404.3|11400.3|11407.5|11403.5|11402.8|11398.8|3395
1684478100000|2023-05-19 06:35:00|11405.9|11401.9|11404.3|11400.3|11407.5|11403.5|11404.3|11400.3|2987
1684478400000|2023-05-19 06:40:00|11402.8|11398.8|11404.3|11400.3|11404.3|11400.3|11401.2|11397.2|1707
1684478700000|2023-05-19 06:45:00|11402.8|11398.8|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|966
1684479000000|2023-05-19 06:50:00|11401.2|11397.2|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|851
1684479300000|2023-05-19 06:55:00|11404.3|11400.3|11404.3|11400.3|11405.9|11401.9|11402.8|11398.8|1044
1684479600000|2023-05-19 07:00:00|11405.9|11401.9|11409|11405|11409|11405|11404.3|11400.3|1114
1684479900000|2023-05-19 07:05:00|11407.5|11403.5|11405.9|11401.9|11409|11405|11405.9|11401.9|1596
1684480200000|2023-05-19 07:10:00|11404.3|11400.3|11409|11405|11409|11405|11402.8|11398.8|894
1684480500000|2023-05-19 07:15:00|11407.5|11403.5|11405.9|11401.9|11409|11405|11405.9|11401.9|1975
1684480800000|2023-05-19 07:20:00|11407.5|11403.5|11404.3|11400.3|11407.5|11403.5|11404.3|11400.3|1063
1684481100000|2023-05-19 07:25:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11404.3|11400.3|609
1684481400000|2023-05-19 07:30:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11404.3|11400.3|1579
1684481700000|2023-05-19 07:35:00|11409|11405|11413.7|11409.7|11416.8|11412.8|11407.5|11403.5|4752
1684482000000|2023-05-19 07:40:00|11412.2|11408.2|11416.8|11412.8|11416.8|11412.8|11412.2|11408.2|1754
1684482300000|2023-05-19 07:45:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|2331
1684482600000|2023-05-19 07:50:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|1694
1684482900000|2023-05-19 07:55:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|1170
1684483200000|2023-05-19 08:00:00|11413.7|11409.7|11412.2|11408.2|11415.3|11411.3|11412.2|11408.2|1693
1684483500000|2023-05-19 08:05:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|1066
1684483800000|2023-05-19 08:10:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|1780
1684484100000|2023-05-19 08:15:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|1565
1684484400000|2023-05-19 08:20:00|11412.2|11408.2|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|1068
1684484700000|2023-05-19 08:25:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|1320
1684485000000|2023-05-19 08:30:00|11413.7|11409.7|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|1002
1684485300000|2023-05-19 08:35:00|11409|11405|11409|11405|11410.6|11406.6|11409|11405|777
1684485600000|2023-05-19 08:40:00|11407.5|11403.5|11409|11405|11410.6|11406.6|11407.5|11403.5|1143
1684485900000|2023-05-19 08:45:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11407.5|11403.5|1060
1684486200000|2023-05-19 08:50:00|11409|11405|11405.9|11401.9|11409|11405|11405.9|11401.9|1785
1684486500000|2023-05-19 08:55:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11405.9|11401.9|1223
1684486800000|2023-05-19 09:00:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|1001
1684487100000|2023-05-19 09:05:00|11409.8|11405.8|11409|11405|11410.6|11406.6|11409|11405|442
1684487400000|2023-05-19 09:10:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11409|11405|7514
1684487700000|2023-05-19 09:15:00|11407.5|11403.5|11410.6|11406.6|11410.6|11406.6|11407.5|11403.5|648
1684488000000|2023-05-19 09:20:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|1014
1684488300000|2023-05-19 09:25:00|||||||||320
1684488600000|2023-05-19 09:30:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|1286
1684488900000|2023-05-19 09:35:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|1305
1684489200000|2023-05-19 09:40:00|11409|11405|11413.7|11409.7|11413.7|11409.7|11409|11405|1487
1684489500000|2023-05-19 09:45:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|545
1684489800000|2023-05-19 09:50:00|11410.6|11406.6|11409|11405|11412.2|11408.2|11409|11405|2112
1684490100000|2023-05-19 09:55:00|11407.5|11403.5|11405.9|11401.9|11409|11405|11405.9|11401.9|964
1684490400000|2023-05-19 10:00:00|11404.3|11400.3|11404.3|11400.3|11405.9|11401.9|11402.8|11398.8|686
1684490700000|2023-05-19 10:05:00|11402.8|11398.8|11402.8|11398.8|11404.3|11400.3|11401.2|11397.2|961
1684491000000|2023-05-19 10:10:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11399.7|11395.7|6355
1684491300000|2023-05-19 10:15:00|11399.7|11395.7|11395|11391|11399.7|11395.7|11393.4|11389.4|5919
1684491600000|2023-05-19 10:20:00|11396.5|11392.5|11396.5|11392.5|11404.3|11400.3|11396.5|11392.5|4489
1684491900000|2023-05-19 10:25:00|11395|11391|11391.8|11387.8|11396.5|11392.5|11391.8|11387.8|3459
1684492200000|2023-05-19 10:30:00|11393.4|11389.4|11396.5|11392.5|11396.5|11392.5|11393.4|11389.4|2867
1684492500000|2023-05-19 10:35:00|11395|11391|11398.1|11394.1|11398.1|11394.1|11395|11391|706
1684492800000|2023-05-19 10:40:00|11399.7|11395.7|11396.5|11392.5|11399.7|11395.7|11396.5|11392.5|2038
1684493100000|2023-05-19 10:45:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|1341
1684493400000|2023-05-19 10:50:00|11396.5|11392.5|11395|11391|11396.5|11392.5|11395|11391|3149
1684493700000|2023-05-19 10:55:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11393.4|11389.4|1410
1684494000000|2023-05-19 11:00:00|11391.8|11387.8|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|756
1684494300000|2023-05-19 11:05:00|11391.8|11387.8|11395|11391|11395|11391|11390.3|11386.3|2219
1684494600000|2023-05-19 11:10:00|11393.4|11389.4|11390.3|11386.3|11393.4|11389.4|11390.3|11386.3|1481
1684494900000|2023-05-19 11:15:00|11391.8|11387.8|11391.8|11387.8|11393.4|11389.4|11390.3|11386.3|2721
1684495200000|2023-05-19 11:20:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11388.7|11384.7|2426
1684495500000|2023-05-19 11:25:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|734
1684495800000|2023-05-19 11:30:00|11391.8|11387.8|11385.6|11381.6|11391.8|11387.8|11385.6|11381.6|2703
1684496100000|2023-05-19 11:35:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|2757
1684496400000|2023-05-19 11:40:00|11387.2|11383.2|11384|11380|11388.7|11384.7|11384|11380|3340
1684496700000|2023-05-19 11:45:00|11385.6|11381.6|11379.3|11375.3|11385.6|11381.6|11379.3|11375.3|4257
1684497000000|2023-05-19 11:50:00|11380.9|11376.9|11382.5|11378.5|11384|11380|11379.3|11375.3|2024
1684497300000|2023-05-19 11:55:00|11384|11380|11384|11380|11384|11380|11380.9|11376.9|2812
1684497600000|2023-05-19 12:00:00|11382.5|11378.5|11384|11380|11385.6|11381.6|11380.9|11376.9|3806
1684497900000|2023-05-19 12:05:00|11382.5|11378.5|11382.5|11378.5|11384|11380|11382.5|11378.5|2342
1684498200000|2023-05-19 12:10:00|11384|11380|11382.5|11378.5|11385.6|11381.6|11380.9|11376.9|3550
1684498500000|2023-05-19 12:15:00|11384|11380|11380.9|11376.9|11384|11380|11379.3|11375.3|2501
1684498800000|2023-05-19 12:20:00|11379.3|11375.3|11377.8|11373.8|11380.9|11376.9|11377.8|11373.8|6044
1684499100000|2023-05-19 12:25:00|11379.3|11375.3|11377.8|11373.8|11382.5|11378.5|11377.8|11373.8|4754
1684499400000|2023-05-19 12:30:00|11376.2|11372.2|11374.7|11370.7|11377.8|11373.8|11373.1|11369.1|5004
1684499700000|2023-05-19 12:35:00|11373.1|11369.1|11370|11366|11373.1|11369.1|11368.4|11364.4|8463
1684500000000|2023-05-19 12:40:00|11368.4|11364.4|11363.7|11359.7|11370|11366|11359|11355|12335
1684500300000|2023-05-19 12:45:00|11365.3|11361.3|11363.7|11359.7|11368.4|11364.4|11360.6|11356.6|5477
1684500600000|2023-05-19 12:50:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|2175
1684500900000|2023-05-19 12:55:00|11362.2|11358.2|11360.6|11356.6|11366.8|11362.8|11360.6|11356.6|5030
1684501200000|2023-05-19 13:00:00|11359|11355|11362.2|11358.2|11365.3|11361.3|11359|11355|7619
1684501500000|2023-05-19 13:05:00|11360.6|11356.6|11354.3|11350.3|11362.2|11358.2|11351.2|11347.2|9072
1684501800000|2023-05-19 13:10:00|11355.9|11351.9|11351.2|11347.2|11355.9|11351.9|11349.7|11345.7|7888
1684502100000|2023-05-19 13:15:00|11349.7|11345.7|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|4965
1684502400000|2023-05-19 13:20:00|11352|11348|11355.9|11351.9|11355.9|11351.9|11351.2|11347.2|7230
1684502700000|2023-05-19 13:25:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11355.9|11351.9|8503
1684503000000|2023-05-19 13:30:00|11355.9|11351.9|11349.7|11345.7|11357.5|11353.5|11349.7|11345.7|6655
1684503300000|2023-05-19 13:35:00|11348.1|11344.1|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|21163
1684503600000|2023-05-19 13:40:00|11346.5|11342.5|11343.4|11339.4|11346.5|11342.5|11337.2|11333.2|20203
1684503900000|2023-05-19 13:45:00|11345|11341|11340.3|11336.3|11346.5|11342.5|11340.3|11336.3|7205
1684504200000|2023-05-19 13:50:00|11341.8|11337.8|11345|11341|11345|11341|11340.3|11336.3|5675
1684504500000|2023-05-19 13:55:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11345|11341|10242
1684504800000|2023-05-19 14:00:00|11346.5|11342.5|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|6649
1684505100000|2023-05-19 14:05:00|11348.1|11344.1|11343.4|11339.4|11348.1|11344.1|11341.8|11337.8|3818
1684505400000|2023-05-19 14:10:00|11345|11341|11343.4|11339.4|11346.5|11342.5|11341.8|11337.8|2762
1684505700000|2023-05-19 14:15:00|11345|11341|11345|11341|11346.5|11342.5|11341.8|11337.8|18475
1684506000000|2023-05-19 14:20:00|11346.5|11342.5|11349.7|11345.7|11349.7|11345.7|11346.5|11342.5|10659
1684506300000|2023-05-19 14:25:00|11348.1|11344.1|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|4946
1684506600000|2023-05-19 14:30:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|4040
1684506900000|2023-05-19 14:35:00|11348.9|11344.9|11351.2|11347.2|11352.8|11348.8|11348.1|11344.1|2336
1684507200000|2023-05-19 14:40:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|3992
1684507500000|2023-05-19 14:45:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|3244
1684507800000|2023-05-19 14:50:00|11349.7|11345.7|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|2749
1684508100000|2023-05-19 14:55:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11343.4|11339.4|2852
1684508400000|2023-05-19 15:00:00|11343.4|11339.4|11341.8|11337.8|11345|11341|11341.8|11337.8|3600
1684508700000|2023-05-19 15:05:00|11343.4|11339.4|11352.8|11348.8|11354.3|11350.3|11343.4|11339.4|13878
1684509000000|2023-05-19 15:10:00|11354.3|11350.3|11368.4|11364.4|11370|11366|11349.7|11345.7|31834
1684509300000|2023-05-19 15:15:00|11370|11366|11387.2|11383.2|11388.7|11384.7|11370|11366|21917
1684509600000|2023-05-19 15:20:00|11385.6|11381.6|11393.4|11389.4|11395|11391|11382.5|11378.5|15954
1684509900000|2023-05-19 15:25:00|11391.8|11387.8|11388.7|11384.7|11396.5|11392.5|11384|11380|14770
1684510200000|2023-05-19 15:30:00|11390.3|11386.3|11399.7|11395.7|11399.7|11395.7|11387.2|11383.2|10881
1684510500000|2023-05-19 15:35:00|11401.2|11397.2|11401.2|11397.2|11407.5|11403.5|11395|11391|22288
1684510800000|2023-05-19 15:40:00|11402.8|11398.8|11401.2|11397.2|11405.9|11401.9|11396.5|11392.5|8705
1684511100000|2023-05-19 15:45:00|11399.7|11395.7|11385.6|11381.6|11401.2|11397.2|11385.6|11381.6|8261
1684511400000|2023-05-19 15:50:00|11387.2|11383.2|11384|11380|11387.2|11383.2|11377.8|11373.8|10421
1684511700000|2023-05-19 15:55:00|11382.5|11378.5|11385.6|11381.6|11387.2|11383.2|11374.7|11370.7|8616
1684512000000|2023-05-19 16:00:00|11387.2|11383.2|11388.7|11384.7|11391.8|11387.8|11385.6|11381.6|5440
1684512300000|2023-05-19 16:05:00|11387.2|11383.2|11379.3|11375.3|11390.3|11386.3|11379.3|11375.3|4615
1684512600000|2023-05-19 16:10:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11376.2|11372.2|6822
1684512900000|2023-05-19 16:15:00|11377.8|11373.8|11373.1|11369.1|11379.3|11375.3|11371.5|11367.5|4042
1684513200000|2023-05-19 16:20:00|11371.5|11367.5|11376.2|11372.2|11377.8|11373.8|11371.5|11367.5|5394
1684513500000|2023-05-19 16:25:00|11374.7|11370.7|11374.7|11370.7|11379.3|11375.3|11374.7|11370.7|3444
1684513800000|2023-05-19 16:30:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11373.1|11369.1|3553
1684514100000|2023-05-19 16:35:00|11377.8|11373.8|11377.8|11373.8|11379.3|11375.3|11376.2|11372.2|7169
1684514400000|2023-05-19 16:40:00|11376.2|11372.2|11373.1|11369.1|11377.8|11373.8|11371.5|11367.5|5891
1684514700000|2023-05-19 16:45:00|11374.7|11370.7|11374.7|11370.7|11377.8|11373.8|11374.7|11370.7|2030
1684515000000|2023-05-19 16:50:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|1185
1684515300000|2023-05-19 16:55:00|11377.8|11373.8|11379.3|11375.3|11382.5|11378.5|11377.8|11373.8|2044
1684515600000|2023-05-19 17:00:00|11377.8|11373.8|11376.2|11372.2|11379.3|11375.3|11376.2|11372.2|7081
1684515900000|2023-05-19 17:05:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11376.2|11372.2|3186
1684516200000|2023-05-19 17:10:00|11380.9|11376.9|11377.8|11373.8|11380.9|11376.9|11377.8|11373.8|1442
1684516500000|2023-05-19 17:15:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11374.7|11370.7|687
1684516800000|2023-05-19 17:20:00|11379.3|11375.3|11376.2|11372.2|11379.3|11375.3|11376.2|11372.2|1004
1684517100000|2023-05-19 17:25:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11374.7|11370.7|1340
1684517400000|2023-05-19 17:30:00|11374.7|11370.7|11376.2|11372.2|11377.8|11373.8|11374.7|11370.7|2176
1684517700000|2023-05-19 17:35:00|11374.7|11370.7|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|3052
1684518000000|2023-05-19 17:40:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|4769
1684518300000|2023-05-19 17:45:00|11373.1|11369.1|11373.1|11369.1|11374.7|11370.7|11371.5|11367.5|3006
1684518600000|2023-05-19 17:50:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|974
1684518900000|2023-05-19 17:55:00|11373.1|11369.1|11377.8|11373.8|11377.8|11373.8|11373.1|11369.1|1551
1684519200000|2023-05-19 18:00:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11374.7|11370.7|3364
1684519500000|2023-05-19 18:05:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|2112
1684519800000|2023-05-19 18:10:00|11376.2|11372.2|11370|11366|11376.2|11372.2|11370|11366|1616
1684520100000|2023-05-19 18:15:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11370|11366|1621
1684520400000|2023-05-19 18:20:00|11370|11366|11370|11366|11371.5|11367.5|11368.4|11364.4|1024
1684520700000|2023-05-19 18:25:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11368.4|11364.4|1232
1684521000000|2023-05-19 18:30:00|11370|11366|11371.5|11367.5|11371.5|11367.5|11370|11366|1821
1684521300000|2023-05-19 18:35:00|11370|11366|11370|11366|11371.5|11367.5|11368.4|11364.4|1942
1684521600000|2023-05-19 18:40:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11365.3|11361.3|3317
1684521900000|2023-05-19 18:45:00|||||||||1451
1684522200000|2023-05-19 18:50:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|2508
1684522500000|2023-05-19 18:55:00|11363.7|11359.7|11359|11355|11363.7|11359.7|11357.5|11353.5|7965
1684522800000|2023-05-19 19:00:00|11360.6|11356.6|11354.3|11350.3|11360.6|11356.6|11354.3|11350.3|3728
1684523100000|2023-05-19 19:05:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|981
1684523400000|2023-05-19 19:10:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|4090
1684523700000|2023-05-19 19:15:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|2170
1684524000000|2023-05-19 19:20:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|5631
1684524300000|2023-05-19 19:25:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|2623
1684524600000|2023-05-19 19:30:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|4983
1684524900000|2023-05-19 19:35:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|1005
1684525200000|2023-05-19 19:40:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|2756
1684525500000|2023-05-19 19:45:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|1368
1684525800000|2023-05-19 19:50:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11346.5|11342.5|4522
1684526100000|2023-05-19 19:55:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|7270
1684526400000|2023-05-19 20:00:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11349.7|11345.7|3358
1684526700000|2023-05-19 20:05:00|11355.9|11351.9|11359|11355|11359|11355|11355.9|11351.9|7686
1684527000000|2023-05-19 20:10:00|||||||||2531
1684527300000|2023-05-19 20:15:00|11360.6|11356.6|11363.7|11359.7|11363.7|11359.7|11359|11355|3721
1684527600000|2023-05-19 20:20:00|11362.2|11358.2|11365.3|11361.3|11366.8|11362.8|11362.2|11358.2|3619
1684527900000|2023-05-19 20:25:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|8127
1684528200000|2023-05-19 20:30:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|1679
1684528500000|2023-05-19 20:35:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11362.2|11358.2|1852
1684528800000|2023-05-19 20:40:00|11366.8|11362.8|11363.7|11359.7|11366.8|11362.8|11362.2|11358.2|4677
1684529100000|2023-05-19 20:45:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|1070
1684529400000|2023-05-19 20:50:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|1270
1684529700000|2023-05-19 20:55:00|11366.8|11362.8|11367.6|11363.6|11368.4|11364.4|11365.3|11361.3|2655
1684706400000|2023-05-21 22:00:00|11373.1|11369.1|11373.9|11369.9|11376.2|11372.2|11365.3|11361.3|3345
1684706700000|2023-05-21 22:05:00|11373.1|11369.1|11373.1|11369.1|11374.7|11370.7|11371.5|11367.5|543
1684707000000|2023-05-21 22:10:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|203
1684707300000|2023-05-21 22:15:00|11373.9|11369.9|11374.7|11370.7|11376.2|11372.2|11373.9|11369.9|650
1684707600000|2023-05-21 22:20:00|11376.2|11372.2|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|552
1684707900000|2023-05-21 22:25:00|||||||||99
1684708200000|2023-05-21 22:30:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11374.7|11370.7|1114
1684708500000|2023-05-21 22:35:00|11374.7|11370.7|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|739
1684708800000|2023-05-21 22:40:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|51
1684709100000|2023-05-21 22:45:00|11374.7|11370.7|11377.8|11373.8|11377.8|11373.8|11374.7|11370.7|552
1684709400000|2023-05-21 22:50:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|694
1684709700000|2023-05-21 22:55:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|986
1684710000000|2023-05-21 23:00:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|312
1684710300000|2023-05-21 23:05:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|99
1684710600000|2023-05-21 23:10:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|1887
1684710900000|2023-05-21 23:15:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|368
1684711200000|2023-05-21 23:20:00|||||||||43
1684711500000|2023-05-21 23:25:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|716
1684711800000|2023-05-21 23:30:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|277
1684712100000|2023-05-21 23:35:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|335
1684712400000|2023-05-21 23:40:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|1383
1684712700000|2023-05-21 23:45:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|467
1684713000000|2023-05-21 23:50:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|455
1684713300000|2023-05-21 23:55:00|||||||||135
1684713600000|2023-05-22 00:00:00|11374.7|11370.7|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|999
1684713900000|2023-05-22 00:05:00|11376.2|11372.2|11373.1|11369.1|11376.2|11372.2|11373.1|11369.1|362
1684714200000|2023-05-22 00:10:00|11371.5|11367.5|11374.7|11370.7|11374.7|11370.7|11371.5|11367.5|589
1684714500000|2023-05-22 00:15:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11373.1|11369.1|489
1684714800000|2023-05-22 00:20:00|11373.1|11369.1|11374.7|11370.7|11376.2|11372.2|11373.1|11369.1|775
1684715100000|2023-05-22 00:25:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|914
1684715400000|2023-05-22 00:30:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|617
1684715700000|2023-05-22 00:35:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|184
1684716000000|2023-05-22 00:40:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|94
1684716300000|2023-05-22 00:45:00|11374.7|11370.7|11376.2|11372.2|11377.8|11373.8|11374.7|11370.7|1791
1684716600000|2023-05-22 00:50:00|||||||||156
1684716900000|2023-05-22 00:55:00|11377.8|11373.8|11377.8|11373.8|11379.3|11375.3|11376.2|11372.2|578
1684717200000|2023-05-22 01:00:00|11379.3|11375.3|11382.5|11378.5|11382.5|11378.5|11377.8|11373.8|1413
1684717500000|2023-05-22 01:05:00|11384|11380|11385.6|11381.6|11385.6|11381.6|11382.5|11378.5|1552
1684717800000|2023-05-22 01:10:00|11384|11380|11384|11380|11385.6|11381.6|11382.5|11378.5|1766
1684718100000|2023-05-22 01:15:00|11385.6|11381.6|11384|11380|11385.6|11381.6|11384|11380|876
1684718400000|2023-05-22 01:20:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|2028
1684718700000|2023-05-22 01:25:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|576
1684719000000|2023-05-22 01:30:00|11386.4|11382.4|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|478
1684719300000|2023-05-22 01:35:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|1402
1684719600000|2023-05-22 01:40:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|999
1684719900000|2023-05-22 01:45:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|704
1684720200000|2023-05-22 01:50:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|408
1684720500000|2023-05-22 01:55:00|||||||||415
1684720800000|2023-05-22 02:00:00|||||||||377
1684721100000|2023-05-22 02:05:00|11386.4|11382.4|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|1429
1684721400000|2023-05-22 02:10:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|293
1684721700000|2023-05-22 02:15:00|11385.6|11381.6|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|599
1684722000000|2023-05-22 02:20:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|441
1684722300000|2023-05-22 02:25:00|||||||||244
1684722600000|2023-05-22 02:30:00|||||||||51
1684722900000|2023-05-22 02:35:00|||||||||208
1684723200000|2023-05-22 02:40:00|11385.6|11381.6|11384|11380|11387.2|11383.2|11384|11380|1561
1684723500000|2023-05-22 02:45:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11384|11380|1261
1684723800000|2023-05-22 02:50:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|25
1684724100000|2023-05-22 02:55:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|361
1684724400000|2023-05-22 03:00:00|||||||||90
1684724700000|2023-05-22 03:05:00|||||||||453
1684725000000|2023-05-22 03:10:00|11385.6|11381.6|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|982
1684725300000|2023-05-22 03:15:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|131
1684725600000|2023-05-22 03:20:00|||||||||273
1684725900000|2023-05-22 03:25:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|487
1684726200000|2023-05-22 03:30:00|||||||||231
1684726500000|2023-05-22 03:35:00|||||||||77
1684726800000|2023-05-22 03:40:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|373
1684727100000|2023-05-22 03:45:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|555
1684727400000|2023-05-22 03:50:00|||||||||86
1684727700000|2023-05-22 03:55:00|||||||||17
1684728000000|2023-05-22 04:00:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|104
1684728300000|2023-05-22 04:05:00|||||||||55
1684728600000|2023-05-22 04:10:00|||||||||15
1684728900000|2023-05-22 04:15:00|||||||||68
1684729200000|2023-05-22 04:20:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|750
1684729500000|2023-05-22 04:25:00|||||||||7
1684729800000|2023-05-22 04:30:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|105
1684730100000|2023-05-22 04:35:00|||||||||28
1684730400000|2023-05-22 04:40:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|548
1684730700000|2023-05-22 04:45:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|157
1684731000000|2023-05-22 04:50:00|||||||||144
1684731300000|2023-05-22 04:55:00|||||||||8
1684731600000|2023-05-22 05:00:00|11384|11380|11384|11380|11384|11380|11382.5|11378.5|365
1684731900000|2023-05-22 05:05:00|11382.5|11378.5|11382.5|11378.5|11384|11380|11382.5|11378.5|1104
1684732200000|2023-05-22 05:10:00|||||||||266
1684732500000|2023-05-22 05:15:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|984
1684732800000|2023-05-22 05:20:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|566
1684733100000|2023-05-22 05:25:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|141
1684733400000|2023-05-22 05:30:00|11379.3|11375.3|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|480
1684733700000|2023-05-22 05:35:00|11379.3|11375.3|11379.3|11375.3|11380.9|11376.9|11377.8|11373.8|806
1684734000000|2023-05-22 05:40:00|11377.8|11373.8|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|729
1684734300000|2023-05-22 05:45:00|11378.6|11374.6|11377.8|11373.8|11379.3|11375.3|11376.2|11372.2|721
1684734600000|2023-05-22 05:50:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|184
1684734900000|2023-05-22 05:55:00|||||||||74
1684735200000|2023-05-22 06:00:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|897
1684735500000|2023-05-22 06:05:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|272
1684735800000|2023-05-22 06:10:00|11376.2|11372.2|11379.3|11375.3|11379.3|11375.3|11374.7|11370.7|866
1684736100000|2023-05-22 06:15:00|11377.8|11373.8|11376.2|11372.2|11379.3|11375.3|11374.7|11370.7|962
1684736400000|2023-05-22 06:20:00|11374.7|11370.7|11377.8|11373.8|11377.8|11373.8|11374.7|11370.7|1059
1684736700000|2023-05-22 06:25:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|793
1684737000000|2023-05-22 06:30:00|11376.2|11372.2|11376.2|11372.2|11377.8|11373.8|11374.7|11370.7|409
1684737300000|2023-05-22 06:35:00|11374.7|11370.7|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|211
1684737600000|2023-05-22 06:40:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11374.7|11370.7|359
1684737900000|2023-05-22 06:45:00|11379.3|11375.3|11380.9|11376.9|11380.9|11376.9|11377.8|11373.8|1420
1684738200000|2023-05-22 06:50:00|11379.3|11375.3|11382.5|11378.5|11382.5|11378.5|11379.3|11375.3|2169
1684738500000|2023-05-22 06:55:00|11384|11380|11384|11380|11384|11380|11382.5|11378.5|796
1684738800000|2023-05-22 07:00:00|11382.5|11378.5|11379.3|11375.3|11384|11380|11379.3|11375.3|1206
1684739100000|2023-05-22 07:05:00|11380.9|11376.9|11384|11380|11384|11380|11379.3|11375.3|965
1684739400000|2023-05-22 07:10:00|11385.6|11381.6|11384|11380|11385.6|11381.6|11382.5|11378.5|1604
1684739700000|2023-05-22 07:15:00|11385.6|11381.6|11390.3|11386.3|11390.3|11386.3|11384|11380|1783
1684740000000|2023-05-22 07:20:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|1143
1684740300000|2023-05-22 07:25:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11385.6|11381.6|1305
1684740600000|2023-05-22 07:30:00|11385.6|11381.6|11390.3|11386.3|11390.3|11386.3|11385.6|11381.6|965
1684740900000|2023-05-22 07:35:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|1429
1684741200000|2023-05-22 07:40:00|11391.8|11387.8|11390.3|11386.3|11393.4|11389.4|11390.3|11386.3|2948
1684741500000|2023-05-22 07:45:00|11391.8|11387.8|11391.8|11387.8|11395|11391|11391.8|11387.8|2129
1684741800000|2023-05-22 07:50:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11391.8|11387.8|2002
1684742100000|2023-05-22 07:55:00|11395|11391|11393.4|11389.4|11395|11391|11393.4|11389.4|1062
1684742400000|2023-05-22 08:00:00|11391.8|11387.8|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|2557
1684742700000|2023-05-22 08:05:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|771
1684743000000|2023-05-22 08:10:00|11390.3|11386.3|11387.2|11383.2|11390.3|11386.3|11385.6|11381.6|2724
1684743300000|2023-05-22 08:15:00|11385.6|11381.6|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|1719
1684743600000|2023-05-22 08:20:00|11387.2|11383.2|11384|11380|11387.2|11383.2|11384|11380|1067
1684743900000|2023-05-22 08:25:00|11385.6|11381.6|11382.5|11378.5|11385.6|11381.6|11380.9|11376.9|2276
1684744200000|2023-05-22 08:30:00|11384|11380|11384|11380|11384|11380|11384|11380|1183
1684744500000|2023-05-22 08:35:00|11385.6|11381.6|11387.2|11383.2|11388.7|11384.7|11385.6|11381.6|1822
1684744800000|2023-05-22 08:40:00|11385.6|11381.6|11387.2|11383.2|11388.7|11384.7|11385.6|11381.6|1233
1684745100000|2023-05-22 08:45:00|11385.6|11381.6|11387.2|11383.2|11388.7|11384.7|11385.6|11381.6|1191
1684745400000|2023-05-22 08:50:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|621
1684745700000|2023-05-22 08:55:00|||||||||356
1684746000000|2023-05-22 09:00:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|1795
1684746300000|2023-05-22 09:05:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|1122
1684746600000|2023-05-22 09:10:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|780
1684746900000|2023-05-22 09:15:00|||||||||190
1684747200000|2023-05-22 09:20:00|11387.2|11383.2|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|1337
1684747500000|2023-05-22 09:25:00|11387.2|11383.2|11385.6|11381.6|11387.2|11383.2|11384|11380|1705
1684747800000|2023-05-22 09:30:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|836
1684748100000|2023-05-22 09:35:00|11380.9|11376.9|11382.5|11378.5|11385.6|11381.6|11380.9|11376.9|17842
1684748400000|2023-05-22 09:40:00|11380.9|11376.9|11379.3|11375.3|11382.5|11378.5|11379.3|11375.3|2124
1684748700000|2023-05-22 09:45:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|401
1684749000000|2023-05-22 09:50:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|198
1684749300000|2023-05-22 09:55:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|336
1684749600000|2023-05-22 10:00:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|545
1684749900000|2023-05-22 10:05:00|11382.5|11378.5|11379.3|11375.3|11382.5|11378.5|11379.3|11375.3|695
1684750200000|2023-05-22 10:10:00|11380.9|11376.9|11379.3|11375.3|11382.5|11378.5|11379.3|11375.3|734
1684750500000|2023-05-22 10:15:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|1280
1684750800000|2023-05-22 10:20:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|695
1684751100000|2023-05-22 10:25:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|175
1684751400000|2023-05-22 10:30:00|11380.1|11376.1|11377.8|11373.8|11380.9|11376.9|11377.8|11373.8|1099
1684751700000|2023-05-22 10:35:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|339
1684752000000|2023-05-22 10:40:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|609
1684752300000|2023-05-22 10:45:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|1048
1684752600000|2023-05-22 10:50:00|11380.9|11376.9|11380.9|11376.9|11382.5|11378.5|11380.9|11376.9|346
1684752900000|2023-05-22 10:55:00|11379.3|11375.3|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|1800
1684753200000|2023-05-22 11:00:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|8375
1684753500000|2023-05-22 11:05:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|1526
1684753800000|2023-05-22 11:10:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11374.7|11370.7|7567
1684754100000|2023-05-22 11:15:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|2185
1684754400000|2023-05-22 11:20:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|1327
1684754700000|2023-05-22 11:25:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11374.7|11370.7|1735
1684755000000|2023-05-22 11:30:00|11374.7|11370.7|11371.5|11367.5|11374.7|11370.7|11370|11366|4165
1684755300000|2023-05-22 11:35:00|11370|11366|11373.1|11369.1|11373.1|11369.1|11368.4|11364.4|3583
1684755600000|2023-05-22 11:40:00|11371.5|11367.5|11368.4|11364.4|11371.5|11367.5|11366.8|11362.8|4523
1684755900000|2023-05-22 11:45:00|11370|11366|11373.1|11369.1|11373.1|11369.1|11370|11366|1328
1684756200000|2023-05-22 11:50:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|2131
1684756500000|2023-05-22 11:55:00|11373.1|11369.1|11368.4|11364.4|11373.1|11369.1|11368.4|11364.4|1745
1684756800000|2023-05-22 12:00:00|11366.8|11362.8|11365.3|11361.3|11370|11366|11365.3|11361.3|2774
1684757100000|2023-05-22 12:05:00|11364.5|11360.5|11362.2|11358.2|11365.3|11361.3|11362.2|11358.2|3540
1684757400000|2023-05-22 12:10:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11359|11355|2994
1684757700000|2023-05-22 12:15:00|11359|11355|11360.6|11356.6|11363.7|11359.7|11359|11355|8404
1684758000000|2023-05-22 12:20:00|11359|11355|11363.7|11359.7|11363.7|11359.7|11359|11355|6469
1684758300000|2023-05-22 12:25:00|11362.2|11358.2|11359|11355|11363.7|11359.7|11359|11355|3932
1684758600000|2023-05-22 12:30:00|11360.6|11356.6|11357.5|11353.5|11362.2|11358.2|11355.9|11351.9|4898
1684758900000|2023-05-22 12:35:00|11359|11355|11355.9|11351.9|11359|11355|11355.9|11351.9|3881
1684759200000|2023-05-22 12:40:00|11357.5|11353.5|11351.2|11347.2|11357.5|11353.5|11349.7|11345.7|16600
1684759500000|2023-05-22 12:45:00|11349.7|11345.7|11349.7|11345.7|11352.8|11348.8|11348.1|11344.1|19855
1684759800000|2023-05-22 12:50:00|11348.1|11344.1|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|3621
1684760100000|2023-05-22 12:55:00|11352.8|11348.8|11348.1|11344.1|11352.8|11348.8|11348.1|11344.1|4181
1684760400000|2023-05-22 13:00:00|11349.7|11345.7|11354.3|11350.3|11354.3|11350.3|11348.1|11344.1|3542
1684760700000|2023-05-22 13:05:00|11352.8|11348.8|11354.3|11350.3|11355.9|11351.9|11351.2|11347.2|3844
1684761000000|2023-05-22 13:10:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|3489
1684761300000|2023-05-22 13:15:00|11357.5|11353.5|11352.8|11348.8|11357.5|11353.5|11352.8|11348.8|2253
1684761600000|2023-05-22 13:20:00|11354.3|11350.3|11355.9|11351.9|11357.5|11353.5|11352.8|11348.8|4431
1684761900000|2023-05-22 13:25:00|11357.5|11353.5|11354.3|11350.3|11357.5|11353.5|11352.8|11348.8|3269
1684762200000|2023-05-22 13:30:00|11352.8|11348.8|11354.3|11350.3|11355.9|11351.9|11351.2|11347.2|5553
1684762500000|2023-05-22 13:35:00|11355.9|11351.9|11351.2|11347.2|11355.9|11351.9|11349.7|11345.7|2145
1684762800000|2023-05-22 13:40:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|2024
1684763100000|2023-05-22 13:45:00|11351.2|11347.2|11352.8|11348.8|11357.5|11353.5|11351.2|11347.2|4950
1684763400000|2023-05-22 13:50:00|11351.2|11347.2|11348.1|11344.1|11351.2|11347.2|11346.5|11342.5|4993
1684763700000|2023-05-22 13:55:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|4236
1684764000000|2023-05-22 14:00:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|3195
1684764300000|2023-05-22 14:05:00|11349.7|11345.7|11366.8|11362.8|11379.3|11375.3|11349.7|11345.7|14848
1684764600000|2023-05-22 14:10:00|11366.1|11362.1|11354.3|11350.3|11368.4|11364.4|11352.8|11348.8|23279
1684764900000|2023-05-22 14:15:00|11355.9|11351.9|11351.2|11347.2|11357.5|11353.5|11348.1|11344.1|12851
1684765200000|2023-05-22 14:20:00|11352.8|11348.8|11351.2|11347.2|11354.3|11350.3|11349.7|11345.7|5601
1684765500000|2023-05-22 14:25:00|11352.8|11348.8|11348.1|11344.1|11360.6|11356.6|11345|11341|12760
1684765800000|2023-05-22 14:30:00|11349.7|11345.7|11352.8|11348.8|11352.8|11348.8|11348.1|11344.1|8584
1684766100000|2023-05-22 14:35:00|11351.2|11347.2|11348.1|11344.1|11352.8|11348.8|11348.1|11344.1|4520
1684766400000|2023-05-22 14:40:00|11349.7|11345.7|11348.1|11344.1|11351.2|11347.2|11346.5|11342.5|3935
1684766700000|2023-05-22 14:45:00|11346.5|11342.5|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|2370
1684767000000|2023-05-22 14:50:00|11346.5|11342.5|11349.7|11345.7|11349.7|11345.7|11345|11341|5187
1684767300000|2023-05-22 14:55:00|11348.1|11344.1|11341.8|11337.8|11349.7|11345.7|11341.8|11337.8|4517
1684767600000|2023-05-22 15:00:00|11343.4|11339.4|11346.5|11342.5|11346.5|11342.5|11341.8|11337.8|3819
1684767900000|2023-05-22 15:05:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|5451
1684768200000|2023-05-22 15:10:00|11345|11341|11341.8|11337.8|11346.5|11342.5|11341.8|11337.8|2964
1684768500000|2023-05-22 15:15:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|12899
1684768800000|2023-05-22 15:20:00|11343.4|11339.4|11345|11341|11346.5|11342.5|11341.8|11337.8|1962
1684769100000|2023-05-22 15:25:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11341.8|11337.8|1276
1684769400000|2023-05-22 15:30:00|11345|11341|11341.8|11337.8|11345|11341|11341.8|11337.8|2412
1684769700000|2023-05-22 15:35:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|5017
1684770000000|2023-05-22 15:40:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|4678
1684770300000|2023-05-22 15:45:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|2123
1684770600000|2023-05-22 15:50:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|2853
1684770900000|2023-05-22 15:55:00|11338.7|11334.7|11337.2|11333.2|11340.3|11336.3|11337.2|11333.2|3610
1684771200000|2023-05-22 16:00:00|11335.6|11331.6|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|3565
1684771500000|2023-05-22 16:05:00|11335.6|11331.6|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|3408
1684771800000|2023-05-22 16:10:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|14620
1684772100000|2023-05-22 16:15:00|11337.2|11333.2|11340.3|11336.3|11340.3|11336.3|11335.6|11331.6|3027
1684772400000|2023-05-22 16:20:00|11338.7|11334.7|11343.4|11339.4|11343.4|11339.4|11338.7|11334.7|3728
1684772700000|2023-05-22 16:25:00|11341.8|11337.8|11345|11341|11345|11341|11341.8|11337.8|3596
1684773000000|2023-05-22 16:30:00|11343.4|11339.4|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|2182
1684773300000|2023-05-22 16:35:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|1198
1684773600000|2023-05-22 16:40:00|11345|11341|11345|11341|11346.5|11342.5|11343.4|11339.4|2541
1684773900000|2023-05-22 16:45:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|3800
1684774200000|2023-05-22 16:50:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|2532
1684774500000|2023-05-22 16:55:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|682
1684774800000|2023-05-22 17:00:00|11346.5|11342.5|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|1231
1684775100000|2023-05-22 17:05:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|2120
1684775400000|2023-05-22 17:10:00|11346.5|11342.5|11355.9|11351.9|11357.5|11353.5|11346.5|11342.5|10835
1684775700000|2023-05-22 17:15:00|11357.5|11353.5|11349.7|11345.7|11360.6|11356.6|11349.7|11345.7|6330
1684776000000|2023-05-22 17:20:00|11351.2|11347.2|11349.7|11345.7|11354.3|11350.3|11348.1|11344.1|6607
1684776300000|2023-05-22 17:25:00|11350.4|11346.4|11352.8|11348.8|11354.3|11350.3|11349.7|11345.7|2966
1684776600000|2023-05-22 17:30:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|1308
1684776900000|2023-05-22 17:35:00|11354.3|11350.3|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|1402
1684777200000|2023-05-22 17:40:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|3100
1684777500000|2023-05-22 17:45:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1469
1684777800000|2023-05-22 17:50:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|5351
1684778100000|2023-05-22 17:55:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1865
1684778400000|2023-05-22 18:00:00|11357.5|11353.5|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|3861
1684778700000|2023-05-22 18:05:00|11355.9|11351.9|11351.2|11347.2|11355.9|11351.9|11351.2|11347.2|5152
1684779000000|2023-05-22 18:10:00|11352.8|11348.8|11355.9|11351.9|11355.9|11351.9|11352.8|11348.8|11116
1684779300000|2023-05-22 18:15:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|4154
1684779600000|2023-05-22 18:20:00|11352.8|11348.8|11355.9|11351.9|11355.9|11351.9|11352.8|11348.8|2721
1684779900000|2023-05-22 18:25:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|2351
1684780200000|2023-05-22 18:30:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|65875
1684780500000|2023-05-22 18:35:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|1687
1684780800000|2023-05-22 18:40:00|11351.2|11347.2|11349.7|11345.7|11352.8|11348.8|11349.7|11345.7|7352
1684781100000|2023-05-22 18:45:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11345|11341|12436
1684781400000|2023-05-22 18:50:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|3573
1684781700000|2023-05-22 18:55:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|7929
1684782000000|2023-05-22 19:00:00|11346.5|11342.5|11349.7|11345.7|11349.7|11345.7|11345|11341|6672
1684782300000|2023-05-22 19:05:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|958
1684782600000|2023-05-22 19:10:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|1198
1684782900000|2023-05-22 19:15:00|11351.2|11347.2|11346.5|11342.5|11351.2|11347.2|11346.5|11342.5|3555
1684783200000|2023-05-22 19:20:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1576
1684783500000|2023-05-22 19:25:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|26706
1684783800000|2023-05-22 19:30:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|700
1684784100000|2023-05-22 19:35:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1108
1684784400000|2023-05-22 19:40:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11345|11341|1472
1684784700000|2023-05-22 19:45:00|||||||||358
1684785000000|2023-05-22 19:50:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|1461
1684785300000|2023-05-22 19:55:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11341.8|11337.8|2116
1684785600000|2023-05-22 20:00:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|2153
1684785900000|2023-05-22 20:05:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|550
1684786200000|2023-05-22 20:10:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|1715
1684786500000|2023-05-22 20:15:00|||||||||235
1684786800000|2023-05-22 20:20:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|666
1684787100000|2023-05-22 20:25:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|1837
1684787400000|2023-05-22 20:30:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1898
1684787700000|2023-05-22 20:35:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1719
1684788000000|2023-05-22 20:40:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11345|11341|651
1684788300000|2023-05-22 20:45:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|1579
1684788600000|2023-05-22 20:50:00|11348.9|11344.9|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1525
1684788900000|2023-05-22 20:55:00|||||||||2085
1684792800000|2023-05-22 22:00:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|756
1684793100000|2023-05-22 22:05:00|||||||||98
1684793400000|2023-05-22 22:10:00|||||||||115
1684793700000|2023-05-22 22:15:00|||||||||18
1684794000000|2023-05-22 22:20:00|||||||||3
1684794300000|2023-05-22 22:25:00|||||||||4
1684794600000|2023-05-22 22:30:00|||||||||87
1684794900000|2023-05-22 22:35:00|||||||||74
1684795200000|2023-05-22 22:40:00|||||||||74
1684795500000|2023-05-22 22:45:00|||||||||81
1684795800000|2023-05-22 22:50:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|883
1684796100000|2023-05-22 22:55:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|289
1684796400000|2023-05-22 23:00:00|11349.7|11345.7|11349.7|11345.7|11352.8|11348.8|11348.1|11344.1|3654
1684796700000|2023-05-22 23:05:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|738
1684797000000|2023-05-22 23:10:00|11351.2|11347.2|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|401
1684797300000|2023-05-22 23:15:00|11349.7|11345.7|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|562
1684797600000|2023-05-22 23:20:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1307
1684797900000|2023-05-22 23:25:00|11345|11341|11346.5|11342.5|11348.1|11344.1|11345|11341|940
1684798200000|2023-05-22 23:30:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|800
1684798500000|2023-05-22 23:35:00|11349.7|11345.7|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|1493
1684798800000|2023-05-22 23:40:00|11347.3|11343.3|11349.7|11345.7|11349.7|11345.7|11347.3|11343.3|1070
1684799100000|2023-05-22 23:45:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|283
1684799400000|2023-05-22 23:50:00|||||||||76
1684799700000|2023-05-22 23:55:00|11348.9|11344.9|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|304
1684800000000|2023-05-23 00:00:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|1313
1684800300000|2023-05-23 00:05:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|618
1684800600000|2023-05-23 00:10:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|2213
1684800900000|2023-05-23 00:15:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|891
1684801200000|2023-05-23 00:20:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|728
1684801500000|2023-05-23 00:25:00|||||||||23
1684801800000|2023-05-23 00:30:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|397
1684802100000|2023-05-23 00:35:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|146
1684802400000|2023-05-23 00:40:00|||||||||177
1684802700000|2023-05-23 00:45:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|168
1684803000000|2023-05-23 00:50:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|667
1684803300000|2023-05-23 00:55:00|11351.2|11347.2|11349.7|11345.7|11352.8|11348.8|11349.7|11345.7|1641
1684803600000|2023-05-23 01:00:00|11350.4|11346.4|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|390
1684803900000|2023-05-23 01:05:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|1495
1684804200000|2023-05-23 01:10:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|694
1684804500000|2023-05-23 01:15:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|368
1684804800000|2023-05-23 01:20:00|11354.3|11350.3|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|1853
1684805100000|2023-05-23 01:25:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|367
1684805400000|2023-05-23 01:30:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|743
1684805700000|2023-05-23 01:35:00|11352.8|11348.8|11349.7|11345.7|11352.8|11348.8|11349.7|11345.7|1993
1684806000000|2023-05-23 01:40:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|260
1684806300000|2023-05-23 01:45:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|1410
1684806600000|2023-05-23 01:50:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|358
1684806900000|2023-05-23 01:55:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11345|11341|3866
1684807200000|2023-05-23 02:00:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|1736
1684807500000|2023-05-23 02:05:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|520
1684807800000|2023-05-23 02:10:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11343.4|11339.4|1098
1684808100000|2023-05-23 02:15:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|839
1684808400000|2023-05-23 02:20:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|182
1684808700000|2023-05-23 02:25:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|605
1684809000000|2023-05-23 02:30:00|||||||||160
1684809300000|2023-05-23 02:35:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|292
1684809600000|2023-05-23 02:40:00|||||||||86
1684809900000|2023-05-23 02:45:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|395
1684810200000|2023-05-23 02:50:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|161
1684810500000|2023-05-23 02:55:00|||||||||25
1684810800000|2023-05-23 03:00:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|97
1684811100000|2023-05-23 03:05:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|250
1684811400000|2023-05-23 03:10:00|11348.9|11344.9|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|895
1684811700000|2023-05-23 03:15:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|625
1684812000000|2023-05-23 03:20:00|||||||||22
1684812300000|2023-05-23 03:25:00|||||||||91
1684812600000|2023-05-23 03:30:00|||||||||74
1684812900000|2023-05-23 03:35:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|113
1684813200000|2023-05-23 03:40:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|258
1684813500000|2023-05-23 03:45:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|825
1684813800000|2023-05-23 03:50:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|508
1684814100000|2023-05-23 03:55:00|||||||||132
1684814400000|2023-05-23 04:00:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|410
1684814700000|2023-05-23 04:05:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|942
1684815000000|2023-05-23 04:10:00|||||||||210
1684815300000|2023-05-23 04:15:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|310
1684815600000|2023-05-23 04:20:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|873
1684815900000|2023-05-23 04:25:00|||||||||85
1684816200000|2023-05-23 04:30:00|||||||||73
1684816500000|2023-05-23 04:35:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|909
1684816800000|2023-05-23 04:40:00|||||||||255
1684817100000|2023-05-23 04:45:00|||||||||335
1684817400000|2023-05-23 04:50:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|375
1684817700000|2023-05-23 04:55:00|||||||||326
1684818000000|2023-05-23 05:00:00|||||||||70
1684818300000|2023-05-23 05:05:00|||||||||458
1684818600000|2023-05-23 05:10:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|381
1684818900000|2023-05-23 05:15:00|||||||||121
1684819200000|2023-05-23 05:20:00|||||||||375
1684819500000|2023-05-23 05:25:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|683
1684819800000|2023-05-23 05:30:00|11345|11341|11345|11341|11345|11341|11345|11341|282
1684820100000|2023-05-23 05:35:00|||||||||325
1684820400000|2023-05-23 05:40:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|1499
1684820700000|2023-05-23 05:45:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|929
1684821000000|2023-05-23 05:50:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|1185
1684821300000|2023-05-23 05:55:00|11345|11341|11343.4|11339.4|11345|11341|11341.8|11337.8|1274
1684821600000|2023-05-23 06:00:00|11341.8|11337.8|11343.4|11339.4|11345|11341|11341.8|11337.8|1293
1684821900000|2023-05-23 06:05:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|988
1684822200000|2023-05-23 06:10:00|11341.8|11337.8|11343.4|11339.4|11345|11341|11341.8|11337.8|821
1684822500000|2023-05-23 06:15:00|11345|11341|11343.4|11339.4|11345|11341|11341.8|11337.8|935
1684822800000|2023-05-23 06:20:00|11341.8|11337.8|11343.4|11339.4|11345|11341|11341.8|11337.8|1262
1684823100000|2023-05-23 06:25:00|11345|11341|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|1186
1684823400000|2023-05-23 06:30:00|11345|11341|11340.3|11336.3|11345|11341|11340.3|11336.3|2108
1684823700000|2023-05-23 06:35:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|2622
1684824000000|2023-05-23 06:40:00|11343.4|11339.4|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|1677
1684824300000|2023-05-23 06:45:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|1670
1684824600000|2023-05-23 06:50:00|11345|11341|11343.4|11339.4|11345|11341|11341.8|11337.8|989
1684824900000|2023-05-23 06:55:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|396
1684825200000|2023-05-23 07:00:00|11340.3|11336.3|11338.7|11334.7|11343.4|11339.4|11337.2|11333.2|2453
1684825500000|2023-05-23 07:05:00|11337.2|11333.2|11340.3|11336.3|11340.3|11336.3|11337.2|11333.2|2136
1684825800000|2023-05-23 07:10:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|1943
1684826100000|2023-05-23 07:15:00|11343.4|11339.4|11341.8|11337.8|11348.1|11344.1|11340.3|11336.3|4073
1684826400000|2023-05-23 07:20:00|11343.4|11339.4|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|2241
1684826700000|2023-05-23 07:25:00|11341.8|11337.8|11343.4|11339.4|11345|11341|11340.3|11336.3|843
1684827000000|2023-05-23 07:30:00|11346.5|11342.5|11343.4|11339.4|11349.7|11345.7|11340.3|11336.3|5254
1684827300000|2023-05-23 07:35:00|11341.8|11337.8|11338.7|11334.7|11343.4|11339.4|11338.7|11334.7|2440
1684827600000|2023-05-23 07:40:00|11340.3|11336.3|11337.2|11333.2|11340.3|11336.3|11335.6|11331.6|3040
1684827900000|2023-05-23 07:45:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|2213
1684828200000|2023-05-23 07:50:00|11337.2|11333.2|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|1275
1684828500000|2023-05-23 07:55:00|11337.2|11333.2|11341.8|11337.8|11341.8|11337.8|11337.2|11333.2|2724
1684828800000|2023-05-23 08:00:00|11340.3|11336.3|11337.2|11333.2|11340.3|11336.3|11335.6|11331.6|2323
1684829100000|2023-05-23 08:05:00|11335.6|11331.6|11341.8|11337.8|11341.8|11337.8|11335.6|11331.6|3035
1684829400000|2023-05-23 08:10:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|3195
1684829700000|2023-05-23 08:15:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11338.7|11334.7|8361
1684830000000|2023-05-23 08:20:00|11340.3|11336.3|11348.1|11344.1|11348.1|11344.1|11340.3|11336.3|4107
1684830300000|2023-05-23 08:25:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11345|11341|2828
1684830600000|2023-05-23 08:30:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11343.4|11339.4|1988
1684830900000|2023-05-23 08:35:00|11343.4|11339.4|11341.8|11337.8|11345|11341|11340.3|11336.3|1830
1684831200000|2023-05-23 08:40:00|11340.3|11336.3|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|3333
1684831500000|2023-05-23 08:45:00|11341.8|11337.8|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|2085
1684831800000|2023-05-23 08:50:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|3341
1684832100000|2023-05-23 08:55:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|664
1684832400000|2023-05-23 09:00:00|11342.6|11338.6|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|1190
1684832700000|2023-05-23 09:05:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|340
1684833000000|2023-05-23 09:10:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|674
1684833300000|2023-05-23 09:15:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|1102
1684833600000|2023-05-23 09:20:00|11341.8|11337.8|11338.7|11334.7|11343.4|11339.4|11338.7|11334.7|1535
1684833900000|2023-05-23 09:25:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|905
1684834200000|2023-05-23 09:30:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|7617
1684834500000|2023-05-23 09:35:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|723
1684834800000|2023-05-23 09:40:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|2397
1684835100000|2023-05-23 09:45:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|4691
1684835400000|2023-05-23 09:50:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|3399
1684835700000|2023-05-23 09:55:00|11332.5|11328.5|11332.5|11328.5|11335.6|11331.6|11330.9|11326.9|4878
1684836000000|2023-05-23 10:00:00|11330.9|11326.9|11327.8|11323.8|11332.5|11328.5|11327.8|11323.8|4529
1684836300000|2023-05-23 10:05:00|11326.2|11322.2|11323.1|11319.1|11327.8|11323.8|11323.1|11319.1|10219
1684836600000|2023-05-23 10:10:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11318.4|11314.4|5174
1684836900000|2023-05-23 10:15:00|11320|11316|11320|11316|11320|11316|11316.8|11312.8|4050
1684837200000|2023-05-23 10:20:00|11321.5|11317.5|11318.4|11314.4|11321.5|11317.5|11316.8|11312.8|8268
1684837500000|2023-05-23 10:25:00|11320|11316|11323.1|11319.1|11323.1|11319.1|11318.4|11314.4|3118
1684837800000|2023-05-23 10:30:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|1988
1684838100000|2023-05-23 10:35:00|11324.7|11320.7|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|1775
1684838400000|2023-05-23 10:40:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|1878
1684838700000|2023-05-23 10:45:00|11321.5|11317.5|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|3191
1684839000000|2023-05-23 10:50:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|1326
1684839300000|2023-05-23 10:55:00|11324.7|11320.7|11321.5|11317.5|11324.7|11320.7|11321.5|11317.5|930
1684839600000|2023-05-23 11:00:00|11320|11316|11318.4|11314.4|11321.5|11317.5|11318.4|11314.4|1487
1684839900000|2023-05-23 11:05:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11318.4|11314.4|2245
1684840200000|2023-05-23 11:10:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|1900
1684840500000|2023-05-23 11:15:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|1316
1684840800000|2023-05-23 11:20:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|2844
1684841100000|2023-05-23 11:25:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11320|11316|2430
1684841400000|2023-05-23 11:30:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|3100
1684841700000|2023-05-23 11:35:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|3063
1684842000000|2023-05-23 11:40:00|11326.2|11322.2|11323.1|11319.1|11326.2|11322.2|11321.5|11317.5|3424
1684842300000|2023-05-23 11:45:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|1006
1684842600000|2023-05-23 11:50:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|3318
1684842900000|2023-05-23 11:55:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|3457
1684843200000|2023-05-23 12:00:00|11326.2|11322.2|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|4570
1684843500000|2023-05-23 12:05:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|14714
1684843800000|2023-05-23 12:10:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|5791
1684844100000|2023-05-23 12:15:00|11326.2|11322.2|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|11451
1684844400000|2023-05-23 12:20:00|11324.7|11320.7|11320|11316|11324.7|11320.7|11320|11316|8725
1684844700000|2023-05-23 12:25:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|4490
1684845000000|2023-05-23 12:30:00|11323.1|11319.1|11320|11316|11323.1|11319.1|11315.3|11311.3|6230
1684845300000|2023-05-23 12:35:00|11318.4|11314.4|11321.5|11317.5|11321.5|11317.5|11316.8|11312.8|6381
1684845600000|2023-05-23 12:40:00|11323.1|11319.1|11321.5|11317.5|11324.7|11320.7|11320|11316|6956
1684845900000|2023-05-23 12:45:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|4696
1684846200000|2023-05-23 12:50:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|4444
1684846500000|2023-05-23 12:55:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11320|11316|6189
1684846800000|2023-05-23 13:00:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|5647
1684847100000|2023-05-23 13:05:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|4334
1684847400000|2023-05-23 13:10:00|11327.8|11323.8|11329.3|11325.3|11330.9|11326.9|11324.7|11320.7|25353
1684847700000|2023-05-23 13:15:00|11330.9|11326.9|11337.2|11333.2|11340.3|11336.3|11329.3|11325.3|25329
1684848000000|2023-05-23 13:20:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11330.9|11326.9|10419
1684848300000|2023-05-23 13:25:00|11335.6|11331.6|11330.9|11326.9|11335.6|11331.6|11329.3|11325.3|10179
1684848600000|2023-05-23 13:30:00|11332.5|11328.5|11332.5|11328.5|11337.2|11333.2|11330.9|11326.9|6914
1684848900000|2023-05-23 13:35:00|11334|11330|11334|11330|11337.2|11333.2|11332.5|11328.5|6003
1684849200000|2023-05-23 13:40:00|11335.6|11331.6|11332.5|11328.5|11337.2|11333.2|11330.9|11326.9|12483
1684849500000|2023-05-23 13:45:00|11323.1|11319.1|11326.2|11322.2|11337.2|11333.2|11323.1|11319.1|14582
1684849800000|2023-05-23 13:50:00|11327.8|11323.8|11323.1|11319.1|11327.8|11323.8|11321.5|11317.5|17455
1684850100000|2023-05-23 13:55:00|11321.5|11317.5|11330.9|11326.9|11337.2|11333.2|11321.5|11317.5|13809
1684850400000|2023-05-23 14:00:00|11329.3|11325.3|11337.2|11333.2|11337.2|11333.2|11326.2|11322.2|13582
1684850700000|2023-05-23 14:05:00|11338.7|11334.7|11334|11330|11340.3|11336.3|11332.5|11328.5|7191
1684851000000|2023-05-23 14:10:00|11335.6|11331.6|11343.4|11339.4|11345|11341|11334|11330|6695
1684851300000|2023-05-23 14:15:00|11345|11341|11348.1|11344.1|11349.7|11345.7|11343.4|11339.4|22669
1684851600000|2023-05-23 14:20:00|11346.5|11342.5|11348.1|11344.1|11349.7|11345.7|11343.4|11339.4|11962
1684851900000|2023-05-23 14:25:00|11346.5|11342.5|11343.4|11339.4|11348.1|11344.1|11343.4|11339.4|6295
1684852200000|2023-05-23 14:30:00|11345|11341|11340.3|11336.3|11346.5|11342.5|11340.3|11336.3|5226
1684852500000|2023-05-23 14:35:00|11338.7|11334.7|11335.6|11331.6|11338.7|11334.7|11335.6|11331.6|21479
1684852800000|2023-05-23 14:40:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|12024
1684853100000|2023-05-23 14:45:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11335.6|11331.6|6946
1684853400000|2023-05-23 14:50:00|11337.2|11333.2|11345|11341|11345|11341|11337.2|11333.2|4530
1684853700000|2023-05-23 14:55:00|11343.4|11339.4|11341.8|11337.8|11345|11341|11341.8|11337.8|7287
1684854000000|2023-05-23 15:00:00|11343.4|11339.4|11337.2|11333.2|11343.4|11339.4|11337.2|11333.2|6767
1684854300000|2023-05-23 15:05:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|4086
1684854600000|2023-05-23 15:10:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11337.2|11333.2|14575
1684854900000|2023-05-23 15:15:00|11338.7|11334.7|11343.4|11339.4|11345|11341|11338.7|11334.7|4923
1684855200000|2023-05-23 15:20:00|11345|11341|11340.3|11336.3|11345|11341|11338.7|11334.7|5596
1684855500000|2023-05-23 15:25:00|11338.7|11334.7|11341.8|11337.8|11343.4|11339.4|11338.7|11334.7|5912
1684855800000|2023-05-23 15:30:00|11343.4|11339.4|11334|11330|11343.4|11339.4|11334|11330|3615
1684856100000|2023-05-23 15:35:00|11335.6|11331.6|11332.5|11328.5|11335.6|11331.6|11332.5|11328.5|6552
1684856400000|2023-05-23 15:40:00|11334|11330|11330.9|11326.9|11334|11330|11330.1|11326.1|11272
1684856700000|2023-05-23 15:45:00|11332.5|11328.5|11334|11330|11335.6|11331.6|11330.9|11326.9|10062
1684857000000|2023-05-23 15:50:00|11332.5|11328.5|11335.6|11331.6|11335.6|11331.6|11332.5|11328.5|3404
1684857300000|2023-05-23 15:55:00|11334|11330|11335.6|11331.6|11337.2|11333.2|11334|11330|8825
1684857600000|2023-05-23 16:00:00|11334|11330|11330.9|11326.9|11335.6|11331.6|11330.9|11326.9|4617
1684857900000|2023-05-23 16:05:00|11332.5|11328.5|11332.5|11328.5|11335.6|11331.6|11332.5|11328.5|3704
1684858200000|2023-05-23 16:10:00|11334|11330|11332.5|11328.5|11334|11330|11330.9|11326.9|6347
1684858500000|2023-05-23 16:15:00|11334|11330|11334|11330|11335.6|11331.6|11332.5|11328.5|11404
1684858800000|2023-05-23 16:20:00|11335.6|11331.6|11337.2|11333.2|11338.7|11334.7|11334|11330|11314
1684859100000|2023-05-23 16:25:00|11337.9|11333.9|11340.3|11336.3|11341.8|11337.8|11337.2|11333.2|10179
1684859400000|2023-05-23 16:30:00|11341.8|11337.8|11343.4|11339.4|11345|11341|11340.3|11336.3|4043
1684859700000|2023-05-23 16:35:00|11345|11341|11346.5|11342.5|11349.7|11345.7|11343.4|11339.4|18324
1684860000000|2023-05-23 16:40:00|11348.1|11344.1|11349.7|11345.7|11351.2|11347.2|11346.5|11342.5|9235
1684860300000|2023-05-23 16:45:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|5136
1684860600000|2023-05-23 16:50:00|11349.7|11345.7|11346.5|11342.5|11349.7|11345.7|11345|11341|3572
1684860900000|2023-05-23 16:55:00|11345|11341|11346.5|11342.5|11348.1|11344.1|11345|11341|5592
1684861200000|2023-05-23 17:00:00|11345|11341|11348.1|11344.1|11351.2|11347.2|11343.4|11339.4|58329
1684861500000|2023-05-23 17:05:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11343.4|11339.4|25542
1684861800000|2023-05-23 17:10:00|11343.4|11339.4|11346.5|11342.5|11348.1|11344.1|11343.4|11339.4|33142
1684862100000|2023-05-23 17:15:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11343.4|11339.4|21946
1684862400000|2023-05-23 17:20:00|11346.5|11342.5|11349.7|11345.7|11349.7|11345.7|11345|11341|11167
1684862700000|2023-05-23 17:25:00|11351.2|11347.2|11352.8|11348.8|11357.5|11353.5|11349.7|11345.7|11662
1684863000000|2023-05-23 17:30:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|6051
1684863300000|2023-05-23 17:35:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11351.2|11347.2|22760
1684863600000|2023-05-23 17:40:00|11352.8|11348.8|11348.1|11344.1|11352.8|11348.8|11346.5|11342.5|18283
1684863900000|2023-05-23 17:45:00|11346.5|11342.5|11349.7|11345.7|11349.7|11345.7|11346.5|11342.5|2037
1684864200000|2023-05-23 17:50:00|11348.1|11344.1|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|4015
1684864500000|2023-05-23 17:55:00|11350.4|11346.4|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|33864
1684864800000|2023-05-23 18:00:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|4174
1684865100000|2023-05-23 18:05:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|2773
1684865400000|2023-05-23 18:10:00|11349.7|11345.7|11352.8|11348.8|11354.3|11350.3|11348.1|11344.1|10545
1684865700000|2023-05-23 18:15:00|11351.2|11347.2|11359|11355|11359|11355|11351.2|11347.2|8869
1684866000000|2023-05-23 18:20:00|11357.5|11353.5|11363.7|11359.7|11363.7|11359.7|11357.5|11353.5|41497
1684866300000|2023-05-23 18:25:00|11362.2|11358.2|11362.2|11358.2|11366.8|11362.8|11360.6|11356.6|8433
1684866600000|2023-05-23 18:30:00|11360.6|11356.6|11365.3|11361.3|11365.3|11361.3|11360.6|11356.6|12447
1684866900000|2023-05-23 18:35:00|11366.8|11362.8|11368.4|11364.4|11371.5|11367.5|11366.8|11362.8|12192
1684867200000|2023-05-23 18:40:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11365.3|11361.3|7443
1684867500000|2023-05-23 18:45:00|11368.4|11364.4|11365.3|11361.3|11368.4|11364.4|11365.3|11361.3|10774
1684867800000|2023-05-23 18:50:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11363.7|11359.7|7435
1684868100000|2023-05-23 18:55:00|11365.3|11361.3|11363.7|11359.7|11366.8|11362.8|11363.7|11359.7|8104
1684868400000|2023-05-23 19:00:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11360.6|11356.6|9427
1684868700000|2023-05-23 19:05:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|2621
1684869000000|2023-05-23 19:10:00|11359|11355|11355.9|11351.9|11360.6|11356.6|11355.9|11351.9|7526
1684869300000|2023-05-23 19:15:00|11357.5|11353.5|11360.6|11356.6|11360.6|11356.6|11355.9|11351.9|4313
1684869600000|2023-05-23 19:20:00|11359|11355|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|2293
1684869900000|2023-05-23 19:25:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|776
1684870200000|2023-05-23 19:30:00|11355.9|11351.9|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|3246
1684870500000|2023-05-23 19:35:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|7229
1684870800000|2023-05-23 19:40:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1256
1684871100000|2023-05-23 19:45:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|21761
1684871400000|2023-05-23 19:50:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|1939
1684871700000|2023-05-23 19:55:00|11357.5|11353.5|11360.6|11356.6|11360.6|11356.6|11355.9|11351.9|4525
1684872000000|2023-05-23 20:00:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|6490
1684872300000|2023-05-23 20:05:00|11362.2|11358.2|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|9204
1684872600000|2023-05-23 20:10:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|7600
1684872900000|2023-05-23 20:15:00|||||||||5701
1684873200000|2023-05-23 20:20:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|724
1684873500000|2023-05-23 20:25:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|1000
1684873800000|2023-05-23 20:30:00|11362.9|11358.9|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|902
1684874100000|2023-05-23 20:35:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|748
1684874400000|2023-05-23 20:40:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|4379
1684874700000|2023-05-23 20:45:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|999
1684875000000|2023-05-23 20:50:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|732
1684875300000|2023-05-23 20:55:00|11363.7|11359.7|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|1567
1684879200000|2023-05-23 22:00:00|11368.4|11364.4|11363.7|11359.7|11368.4|11364.4|11363.7|11359.7|570
1684879500000|2023-05-23 22:05:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|573
1684879800000|2023-05-23 22:10:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|180
1684880100000|2023-05-23 22:15:00|||||||||183
1684880400000|2023-05-23 22:20:00|||||||||21
1684880700000|2023-05-23 22:25:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|369
1684881000000|2023-05-23 22:30:00|||||||||151
1684881300000|2023-05-23 22:35:00|||||||||118
1684881600000|2023-05-23 22:40:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|590
1684881900000|2023-05-23 22:45:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|915
1684882200000|2023-05-23 22:50:00|||||||||463
1684882500000|2023-05-23 22:55:00|||||||||158
1684882800000|2023-05-23 23:00:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|298
1684883100000|2023-05-23 23:05:00|||||||||31
1684883400000|2023-05-23 23:10:00|||||||||18
1684883700000|2023-05-23 23:15:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|640
1684884000000|2023-05-23 23:20:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|918
1684884300000|2023-05-23 23:25:00|11359|11355|11359|11355|11360.6|11356.6|11357.5|11353.5|1466
1684884600000|2023-05-23 23:30:00|11357.5|11353.5|11359|11355|11359|11355|11355.9|11351.9|2009
1684884900000|2023-05-23 23:35:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|985
1684885200000|2023-05-23 23:40:00|11359|11355|11359|11355|11359|11355|11357.5|11353.5|384
1684885500000|2023-05-23 23:45:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|543
1684885800000|2023-05-23 23:50:00|11359|11355|11359|11355|11359|11355|11359|11355|121
1684886100000|2023-05-23 23:55:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11359|11355|358
1684886400000|2023-05-24 00:00:00|11362.2|11358.2|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|1246
1684886700000|2023-05-24 00:05:00|11362.2|11358.2|11362.2|11358.2|11362.9|11358.9|11362.2|11358.2|855
1684887000000|2023-05-24 00:10:00|11360.6|11356.6|11363.7|11359.7|11363.7|11359.7|11360.6|11356.6|505
1684887300000|2023-05-24 00:15:00|||||||||136
1684887600000|2023-05-24 00:20:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|1469
1684887900000|2023-05-24 00:25:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|650
1684888200000|2023-05-24 00:30:00|11368.4|11364.4|11366.8|11362.8|11370|11366|11366.8|11362.8|1006
1684888500000|2023-05-24 00:35:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11368.4|11364.4|718
1684888800000|2023-05-24 00:40:00|11370|11366|11368.4|11364.4|11370|11366|11366.8|11362.8|972
1684889100000|2023-05-24 00:45:00|11370|11366|11370|11366|11370|11366|11370|11366|628
1684889400000|2023-05-24 00:50:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|346
1684889700000|2023-05-24 00:55:00|||||||||217
1684890000000|2023-05-24 01:00:00|11370|11366|11368.4|11364.4|11370|11366|11368.4|11364.4|382
1684890300000|2023-05-24 01:05:00|||||||||78
1684890600000|2023-05-24 01:10:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|587
1684890900000|2023-05-24 01:15:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|559
1684891200000|2023-05-24 01:20:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|191
1684891500000|2023-05-24 01:25:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|218
1684891800000|2023-05-24 01:30:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|3545
1684892100000|2023-05-24 01:35:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|877
1684892400000|2023-05-24 01:40:00|11370|11366|11370|11366|11370|11366|11370|11366|860
1684892700000|2023-05-24 01:45:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|273
1684893000000|2023-05-24 01:50:00|11370|11366|11371.5|11367.5|11371.5|11367.5|11370|11366|968
1684893300000|2023-05-24 01:55:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|710
1684893600000|2023-05-24 02:00:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11371.5|11367.5|2338
1684893900000|2023-05-24 02:05:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|828
1684894200000|2023-05-24 02:10:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|312
1684894500000|2023-05-24 02:15:00|||||||||706
1684894800000|2023-05-24 02:20:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|885
1684895100000|2023-05-24 02:25:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|353
1684895400000|2023-05-24 02:30:00|||||||||219
1684895700000|2023-05-24 02:35:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|1281
1684896000000|2023-05-24 02:40:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|216
1684896300000|2023-05-24 02:45:00|||||||||429
1684896600000|2023-05-24 02:50:00|||||||||167
1684896900000|2023-05-24 02:55:00|11371.5|11367.5|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|245
1684897200000|2023-05-24 03:00:00|||||||||74
1684897500000|2023-05-24 03:05:00|||||||||36
1684897800000|2023-05-24 03:10:00|||||||||85
1684898100000|2023-05-24 03:15:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|268
1684898400000|2023-05-24 03:20:00|||||||||80
1684898700000|2023-05-24 03:25:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|235
1684899000000|2023-05-24 03:30:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|65
1684899300000|2023-05-24 03:35:00|||||||||45
1684899600000|2023-05-24 03:40:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|388
1684899900000|2023-05-24 03:45:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|543
1684900200000|2023-05-24 03:50:00|||||||||2088
1684900500000|2023-05-24 03:55:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|452
1684900800000|2023-05-24 04:00:00|||||||||581
1684901100000|2023-05-24 04:05:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|107
1684901400000|2023-05-24 04:10:00|||||||||328
1684901700000|2023-05-24 04:15:00|||||||||193
1684902000000|2023-05-24 04:20:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|241
1684902300000|2023-05-24 04:25:00|11372.3|11368.3|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|133
1684902600000|2023-05-24 04:30:00|||||||||2326
1684902900000|2023-05-24 04:35:00|||||||||433
1684903200000|2023-05-24 04:40:00|||||||||5041
1684903500000|2023-05-24 04:45:00|||||||||116
1684903800000|2023-05-24 04:50:00|||||||||55
1684904100000|2023-05-24 04:55:00|||||||||419
1684904400000|2023-05-24 05:00:00|||||||||172
1684904700000|2023-05-24 05:05:00|11371.5|11367.5|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|507
1684905000000|2023-05-24 05:10:00|||||||||148
1684905300000|2023-05-24 05:15:00|||||||||263
1684905600000|2023-05-24 05:20:00|||||||||78
1684905900000|2023-05-24 05:25:00|||||||||199
1684906200000|2023-05-24 05:30:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|259
1684906500000|2023-05-24 05:35:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|385
1684906800000|2023-05-24 05:40:00|11373.9|11369.9|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|887
1684907100000|2023-05-24 05:45:00|||||||||126
1684907400000|2023-05-24 05:50:00|||||||||486
1684907700000|2023-05-24 05:55:00|11371.5|11367.5|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|533
1684908000000|2023-05-24 06:00:00|11371.5|11367.5|11355.9|11351.9|11371.5|11367.5|11352.8|11348.8|12155
1684908300000|2023-05-24 06:05:00|11354.3|11350.3|11359|11355|11359|11355|11354.3|11350.3|2396
1684908600000|2023-05-24 06:10:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11355.9|11351.9|2048
1684908900000|2023-05-24 06:15:00|11363.7|11359.7|11359|11355|11363.7|11359.7|11359|11355|1857
1684909200000|2023-05-24 06:20:00|11357.5|11353.5|11360.6|11356.6|11360.6|11356.6|11357.5|11353.5|851
1684909500000|2023-05-24 06:25:00|11359|11355|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|1613
1684909800000|2023-05-24 06:30:00|11355.9|11351.9|11354.3|11350.3|11356.7|11352.7|11349.7|11345.7|13788
1684910100000|2023-05-24 06:35:00|11352.8|11348.8|11348.1|11344.1|11352.8|11348.8|11348.1|11344.1|3910
1684910400000|2023-05-24 06:40:00|11346.5|11342.5|11349.7|11345.7|11351.2|11347.2|11346.5|11342.5|1567
1684910700000|2023-05-24 06:45:00|11348.1|11344.1|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|3221
1684911000000|2023-05-24 06:50:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|578
1684911300000|2023-05-24 06:55:00|11351.2|11347.2|11346.5|11342.5|11351.2|11347.2|11346.5|11342.5|1957
1684911600000|2023-05-24 07:00:00|11345|11341|11348.1|11344.1|11349.7|11345.7|11343.4|11339.4|8722
1684911900000|2023-05-24 07:05:00|11349.7|11345.7|11351.2|11347.2|11352.8|11348.8|11348.1|11344.1|2701
1684912200000|2023-05-24 07:10:00|11349.7|11345.7|11351.2|11347.2|11352.8|11348.8|11348.1|11344.1|3241
1684912500000|2023-05-24 07:15:00|11349.7|11345.7|11351.2|11347.2|11352.8|11348.8|11348.1|11344.1|3626
1684912800000|2023-05-24 07:20:00|11350.4|11346.4|11352.8|11348.8|11352.8|11348.8|11346.5|11342.5|2582
1684913100000|2023-05-24 07:25:00|11351.2|11347.2|11352.8|11348.8|11354.3|11350.3|11349.7|11345.7|2103
1684913400000|2023-05-24 07:30:00|11351.2|11347.2|11354.3|11350.3|11354.3|11350.3|11349.7|11345.7|7626
1684913700000|2023-05-24 07:35:00|11352.8|11348.8|11357.5|11353.5|11357.5|11353.5|11352.8|11348.8|11604
1684914000000|2023-05-24 07:40:00|11359|11355|11362.2|11358.2|11363.7|11359.7|11357.5|11353.5|3354
1684914300000|2023-05-24 07:45:00|11360.6|11356.6|11359|11355|11362.2|11358.2|11359|11355|5745
1684914600000|2023-05-24 07:50:00|11360.6|11356.6|11359|11355|11362.2|11358.2|11359|11355|27644
1684914900000|2023-05-24 07:55:00|11357.5|11353.5|11359|11355|11359|11355|11355.9|11351.9|7000
1684915200000|2023-05-24 08:00:00|11357.5|11353.5|11363.7|11359.7|11363.7|11359.7|11357.5|11353.5|6602
1684915500000|2023-05-24 08:05:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11359|11355|4831
1684915800000|2023-05-24 08:10:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|8624
1684916100000|2023-05-24 08:15:00|11362.9|11358.9|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|1598
1684916400000|2023-05-24 08:20:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11362.2|11358.2|3856
1684916700000|2023-05-24 08:25:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11360.6|11356.6|5052
1684917000000|2023-05-24 08:30:00|11363.7|11359.7|11359|11355|11363.7|11359.7|11359|11355|8685
1684917300000|2023-05-24 08:35:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|3476
1684917600000|2023-05-24 08:40:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11359|11355|4053
1684917900000|2023-05-24 08:45:00|11360.6|11356.6|11363.7|11359.7|11363.7|11359.7|11359|11355|4344
1684918200000|2023-05-24 08:50:00|11362.2|11358.2|11366.8|11362.8|11368.4|11364.4|11362.2|11358.2|13405
1684918500000|2023-05-24 08:55:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11365.3|11361.3|2582
1684918800000|2023-05-24 09:00:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11363.7|11359.7|5175
1684919100000|2023-05-24 09:05:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|4703
1684919400000|2023-05-24 09:10:00|11363.7|11359.7|11366.8|11362.8|11366.8|11362.8|11363.7|11359.7|20202
1684919700000|2023-05-24 09:15:00|11365.3|11361.3|11363.7|11359.7|11366.8|11362.8|11362.2|11358.2|1412
1684920000000|2023-05-24 09:20:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11363.7|11359.7|1964
1684920300000|2023-05-24 09:25:00|11368.4|11364.4|11366.8|11362.8|11371.5|11367.5|11366.8|11362.8|7291
1684920600000|2023-05-24 09:30:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|3291
1684920900000|2023-05-24 09:35:00|11365.3|11361.3|11366.8|11362.8|11368.4|11364.4|11365.3|11361.3|8650
1684921200000|2023-05-24 09:40:00|11368.4|11364.4|11365.3|11361.3|11368.4|11364.4|11365.3|11361.3|6423
1684921500000|2023-05-24 09:45:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11365.3|11361.3|764
1684921800000|2023-05-24 09:50:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|48786
1684922100000|2023-05-24 09:55:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|628
1684922400000|2023-05-24 10:00:00|11365.3|11361.3|11362.2|11358.2|11365.3|11361.3|11362.2|11358.2|1292
1684922700000|2023-05-24 10:05:00|11363.7|11359.7|11366.8|11362.8|11366.8|11362.8|11363.7|11359.7|1080
1684923000000|2023-05-24 10:10:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11365.3|11361.3|1897
1684923300000|2023-05-24 10:15:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|1690
1684923600000|2023-05-24 10:20:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|1203
1684923900000|2023-05-24 10:25:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|13377
1684924200000|2023-05-24 10:30:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|12053
1684924500000|2023-05-24 10:35:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|3576
1684924800000|2023-05-24 10:40:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|32168
1684925100000|2023-05-24 10:45:00|11365.3|11361.3|11368.4|11364.4|11368.4|11364.4|11365.3|11361.3|2757
1684925400000|2023-05-24 10:50:00|11370|11366|11370|11366|11371.5|11367.5|11370|11366|3145
1684925700000|2023-05-24 10:55:00|11371.5|11367.5|11373.1|11369.1|11373.1|11369.1|11370|11366|4562
1684926000000|2023-05-24 11:00:00|11374.7|11370.7|11371.5|11367.5|11374.7|11370.7|11371.5|11367.5|6090
1684926300000|2023-05-24 11:05:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|4512
1684926600000|2023-05-24 11:10:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|1188
1684926900000|2023-05-24 11:15:00|11370|11366|11370|11366|11371.5|11367.5|11370|11366|13564
1684927200000|2023-05-24 11:20:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11368.4|11364.4|2571
1684927500000|2023-05-24 11:25:00|11370|11366|11371.5|11367.5|11371.5|11367.5|11368.4|11364.4|1256
1684927800000|2023-05-24 11:30:00|11373.1|11369.1|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|2615
1684928100000|2023-05-24 11:35:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|2547
1684928400000|2023-05-24 11:40:00|11373.1|11369.1|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|3469
1684928700000|2023-05-24 11:45:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|10809
1684929000000|2023-05-24 11:50:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|7891
1684929300000|2023-05-24 11:55:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|3682
1684929600000|2023-05-24 12:00:00|11376.2|11372.2|11377.8|11373.8|11379.3|11375.3|11376.2|11372.2|8657
1684929900000|2023-05-24 12:05:00|11376.2|11372.2|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|7313
1684930200000|2023-05-24 12:10:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|2412
1684930500000|2023-05-24 12:15:00|11377.8|11373.8|11374.7|11370.7|11377.8|11373.8|11374.7|11370.7|3938
1684930800000|2023-05-24 12:20:00|11373.1|11369.1|11368.4|11364.4|11374.7|11370.7|11366.8|11362.8|8994
1684931100000|2023-05-24 12:25:00|11366.8|11362.8|11368.4|11364.4|11370|11366|11366.8|11362.8|9306
1684931400000|2023-05-24 12:30:00|11366.8|11362.8|11362.2|11358.2|11368.4|11364.4|11360.6|11356.6|62822
1684931700000|2023-05-24 12:35:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11359|11355|24007
1684932000000|2023-05-24 12:40:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11362.2|11358.2|10450
1684932300000|2023-05-24 12:45:00|11365.3|11361.3|11366.8|11362.8|11370|11366|11365.3|11361.3|15339
1684932600000|2023-05-24 12:50:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|3857
1684932900000|2023-05-24 12:55:00|11363.7|11359.7|11366.8|11362.8|11370|11366|11363.7|11359.7|7501
1684933200000|2023-05-24 13:00:00|11365.3|11361.3|11366.8|11362.8|11368.4|11364.4|11363.7|11359.7|41054
1684933500000|2023-05-24 13:05:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|3100
1684933800000|2023-05-24 13:10:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|7616
1684934100000|2023-05-24 13:15:00|11365.3|11361.3|11368.4|11364.4|11368.4|11364.4|11363.7|11359.7|8709
1684934400000|2023-05-24 13:20:00|11366.8|11362.8|11368.4|11364.4|11370|11366|11366.8|11362.8|187935
1684934700000|2023-05-24 13:25:00|11366.8|11362.8|11365.3|11361.3|11368.4|11364.4|11365.3|11361.3|15726
1684935000000|2023-05-24 13:30:00|11366.8|11362.8|11362.2|11358.2|11368.4|11364.4|11362.2|11358.2|30395
1684935300000|2023-05-24 13:35:00|11362.9|11358.9|11365.3|11361.3|11365.3|11361.3|11360.6|11356.6|5761
1684935600000|2023-05-24 13:40:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11359|11355|10848
1684935900000|2023-05-24 13:45:00|11362.2|11358.2|11366.8|11362.8|11366.8|11362.8|11362.2|11358.2|26267
1684936200000|2023-05-24 13:50:00|11365.3|11361.3|11368.4|11364.4|11368.4|11364.4|11365.3|11361.3|30224
1684936500000|2023-05-24 13:55:00|11366.8|11362.8|11357.5|11353.5|11366.8|11362.8|11357.5|11353.5|20360
1684936800000|2023-05-24 14:00:00|11359|11355|11354.3|11350.3|11359|11355|11352.8|11348.8|8611
1684937100000|2023-05-24 14:05:00|11355.9|11351.9|11359|11355|11359|11355|11352.8|11348.8|7390
1684937400000|2023-05-24 14:10:00|11357.5|11353.5|11354.3|11350.3|11357.5|11353.5|11352.8|11348.8|5963
1684937700000|2023-05-24 14:15:00|11355.9|11351.9|11352.8|11348.8|11357.5|11353.5|11351.2|11347.2|5516
1684938000000|2023-05-24 14:20:00|11351.2|11347.2|11357.5|11353.5|11359|11355|11351.2|11347.2|15819
1684938300000|2023-05-24 14:25:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11357.5|11353.5|73510
1684938600000|2023-05-24 14:30:00|11359|11355|11357.5|11353.5|11359|11355|11354.3|11350.3|18855
1684938900000|2023-05-24 14:35:00|11359|11355|11360.6|11356.6|11362.2|11358.2|11359|11355|21462
1684939200000|2023-05-24 14:40:00|11359|11355|11357.5|11353.5|11360.6|11356.6|11354.3|11350.3|11822
1684939500000|2023-05-24 14:45:00|11359|11355|11355.9|11351.9|11359|11355|11355.9|11351.9|4019
1684939800000|2023-05-24 14:50:00|11354.3|11350.3|11357.5|11353.5|11359|11355|11354.3|11350.3|15855
1684940100000|2023-05-24 14:55:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|26738
1684940400000|2023-05-24 15:00:00|11355.9|11351.9|11352.8|11348.8|11357.5|11353.5|11349.7|11345.7|22904
1684940700000|2023-05-24 15:05:00|11351.2|11347.2|11354.3|11350.3|11355.9|11351.9|11351.2|11347.2|10273
1684941000000|2023-05-24 15:10:00|11355.9|11351.9|11357.5|11353.5|11359|11355|11354.3|11350.3|11187
1684941300000|2023-05-24 15:15:00|11355.9|11351.9|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|11412
1684941600000|2023-05-24 15:20:00|11352.8|11348.8|11355.9|11351.9|11357.5|11353.5|11352.8|11348.8|7017
1684941900000|2023-05-24 15:25:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|4358
1684942200000|2023-05-24 15:30:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|5354
1684942500000|2023-05-24 15:35:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11348.1|11344.1|11245
1684942800000|2023-05-24 15:40:00|11349.7|11345.7|11355.9|11351.9|11357.5|11353.5|11349.7|11345.7|9690
1684943100000|2023-05-24 15:45:00|11357.5|11353.5|11346.5|11342.5|11357.5|11353.5|11346.5|11342.5|31899
1684943400000|2023-05-24 15:50:00|11345|11341|11337.2|11333.2|11346.5|11342.5|11335.6|11331.6|66529
1684943700000|2023-05-24 15:55:00|11335.6|11331.6|11338.7|11334.7|11340.3|11336.3|11334|11330|25476
1684944000000|2023-05-24 16:00:00|11340.3|11336.3|11335.6|11331.6|11340.3|11336.3|11330.9|11326.9|7329
1684944300000|2023-05-24 16:05:00|11334.8|11330.8|11337.2|11333.2|11337.2|11333.2|11332.5|11328.5|6486
1684944600000|2023-05-24 16:10:00|11335.6|11331.6|11329.3|11325.3|11335.6|11331.6|11326.2|11322.2|19743
1684944900000|2023-05-24 16:15:00|11327.8|11323.8|11326.2|11322.2|11329.3|11325.3|11323.1|11319.1|12101
1684945200000|2023-05-24 16:20:00|11327.8|11323.8|11329.3|11325.3|11330.9|11326.9|11324.7|11320.7|9628
1684945500000|2023-05-24 16:25:00|11330.9|11326.9|11327.8|11323.8|11330.9|11326.9|11326.2|11322.2|9922
1684945800000|2023-05-24 16:30:00|11329.3|11325.3|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|8848
1684946100000|2023-05-24 16:35:00|11330.9|11326.9|11334|11330|11334|11330|11329.3|11325.3|5632
1684946400000|2023-05-24 16:40:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11332.5|11328.5|18544
1684946700000|2023-05-24 16:45:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11334|11330|10116
1684947000000|2023-05-24 16:50:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|7861
1684947300000|2023-05-24 16:55:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11332.5|11328.5|23986
1684947600000|2023-05-24 17:00:00|11335.6|11331.6|11337.2|11333.2|11341.8|11337.8|11330.9|11326.9|40212
1684947900000|2023-05-24 17:05:00|11335.6|11331.6|11335.6|11331.6|11340.3|11336.3|11332.5|11328.5|10645
1684948200000|2023-05-24 17:10:00|11334|11330|11335.6|11331.6|11337.2|11333.2|11332.5|11328.5|7182
1684948500000|2023-05-24 17:15:00|11337.2|11333.2|11334|11330|11338.7|11334.7|11330.9|11326.9|14500
1684948800000|2023-05-24 17:20:00|11332.5|11328.5|11338.7|11334.7|11338.7|11334.7|11332.5|11328.5|46962
1684949100000|2023-05-24 17:25:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|3999
1684949400000|2023-05-24 17:30:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11337.2|11333.2|9486
1684949700000|2023-05-24 17:35:00|11338.7|11334.7|11337.2|11333.2|11340.3|11336.3|11337.2|11333.2|10521
1684950000000|2023-05-24 17:40:00|11338.7|11334.7|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|9467
1684950300000|2023-05-24 17:45:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|6428
1684950600000|2023-05-24 17:50:00|11341.8|11337.8|11343.4|11339.4|11345|11341|11341.8|11337.8|8162
1684950900000|2023-05-24 17:55:00|11341.8|11337.8|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|10269
1684951200000|2023-05-24 18:00:00|11339.5|11335.5|11340.3|11336.3|11345|11341|11337.2|11333.2|9639
1684951500000|2023-05-24 18:05:00|11338.7|11334.7|11343.4|11339.4|11345|11341|11338.7|11334.7|6796
1684951800000|2023-05-24 18:10:00|11345|11341|11348.1|11344.1|11349.7|11345.7|11343.4|11339.4|9232
1684952100000|2023-05-24 18:15:00|11346.5|11342.5|11351.2|11347.2|11351.2|11347.2|11346.5|11342.5|6810
1684952400000|2023-05-24 18:20:00|11352.8|11348.8|11349.7|11345.7|11352.8|11348.8|11349.7|11345.7|10190
1684952700000|2023-05-24 18:25:00|11351.2|11347.2|11354.3|11350.3|11355.9|11351.9|11349.7|11345.7|12407
1684953000000|2023-05-24 18:30:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11352.8|11348.8|16834
1684953300000|2023-05-24 18:35:00|11354.3|11350.3|11354.3|11350.3|11357.5|11353.5|11352.8|11348.8|115692
1684953600000|2023-05-24 18:40:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11352.8|11348.8|60469
1684953900000|2023-05-24 18:45:00|11354.3|11350.3|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|34400
1684954200000|2023-05-24 18:50:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|14506
1684954500000|2023-05-24 18:55:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11343.4|11339.4|20063
1684954800000|2023-05-24 19:00:00|11343.4|11339.4|11340.3|11336.3|11343.4|11339.4|11338.7|11334.7|51594
1684955100000|2023-05-24 19:05:00|11338.7|11334.7|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|5333
1684955400000|2023-05-24 19:10:00|11338.7|11334.7|11337.2|11333.2|11340.3|11336.3|11337.2|11333.2|17807
1684955700000|2023-05-24 19:15:00|11338.7|11334.7|11335.6|11331.6|11340.3|11336.3|11335.6|11331.6|6523
1684956000000|2023-05-24 19:20:00|11334|11330|11334|11330|11335.6|11331.6|11330.9|11326.9|28768
1684956300000|2023-05-24 19:25:00|11332.5|11328.5|11335.6|11331.6|11337.2|11333.2|11332.5|11328.5|4136
1684956600000|2023-05-24 19:30:00|11334|11330|11332.5|11328.5|11334|11330|11330.9|11326.9|7313
1684956900000|2023-05-24 19:35:00|11334|11330|11330.9|11326.9|11334|11330|11330.9|11326.9|18046
1684957200000|2023-05-24 19:40:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11332.5|11328.5|2103
1684957500000|2023-05-24 19:45:00|11334|11330|11330.9|11326.9|11334|11330|11330.9|11326.9|1346
1684957800000|2023-05-24 19:50:00|11332.5|11328.5|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|1362
1684958100000|2023-05-24 19:55:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|18093
1684958400000|2023-05-24 20:00:00|11327.8|11323.8|11329.3|11325.3|11330.9|11326.9|11326.2|11322.2|7945
1684958700000|2023-05-24 20:05:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|2868
1684959000000|2023-05-24 20:10:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|2398
1684959300000|2023-05-24 20:15:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|1184
1684959600000|2023-05-24 20:20:00|11327.8|11323.8|11323.1|11319.1|11327.8|11323.8|11321.5|11317.5|5136
1684959900000|2023-05-24 20:25:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|3795
1684960200000|2023-05-24 20:30:00|11324.7|11320.7|11321.5|11317.5|11324.7|11320.7|11321.5|11317.5|3380
1684960500000|2023-05-24 20:35:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|1324
1684960800000|2023-05-24 20:40:00|11323.1|11319.1|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|3069
1684961100000|2023-05-24 20:45:00|11321.5|11317.5|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|669
1684961400000|2023-05-24 20:50:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|1232
1684961700000|2023-05-24 20:55:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|2260
1684965600000|2023-05-24 22:00:00|11323.1|11319.1|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|1089
1684965900000|2023-05-24 22:05:00|||||||||111
1684966200000|2023-05-24 22:10:00|||||||||77
1684966500000|2023-05-24 22:15:00|||||||||30
1684966800000|2023-05-24 22:20:00|||||||||117
1684967100000|2023-05-24 22:25:00|||||||||32
1684967400000|2023-05-24 22:30:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|361
1684967700000|2023-05-24 22:35:00|11324.7|11320.7|11329.3|11325.3|11341.8|11337.8|11323.1|11319.1|6000
1684968000000|2023-05-24 22:40:00|11330.1|11326.1|11326.2|11322.2|11330.9|11326.9|11324.7|11320.7|1447
1684968300000|2023-05-24 22:45:00|11324.7|11320.7|11329.3|11325.3|11329.3|11325.3|11324.7|11320.7|326
1684968600000|2023-05-24 22:50:00|11330.1|11326.1|11327.8|11323.8|11330.9|11326.9|11327.8|11323.8|766
1684968900000|2023-05-24 22:55:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|901
1684969200000|2023-05-24 23:00:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|111
1684969500000|2023-05-24 23:05:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|324
1684969800000|2023-05-24 23:10:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|56
1684970100000|2023-05-24 23:15:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|85
1684970400000|2023-05-24 23:20:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|657
1684970700000|2023-05-24 23:25:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|55
1684971000000|2023-05-24 23:30:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|489
1684971300000|2023-05-24 23:35:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|422
1684971600000|2023-05-24 23:40:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|683
1684971900000|2023-05-24 23:45:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|687
1684972200000|2023-05-24 23:50:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|233
1684972500000|2023-05-24 23:55:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|305
1684972800000|2023-05-25 00:00:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11323.9|11319.9|677
1684973100000|2023-05-25 00:05:00|11326.2|11322.2|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|479
1684973400000|2023-05-25 00:10:00|||||||||82
1684973700000|2023-05-25 00:15:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|251
1684974000000|2023-05-25 00:20:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|222
1684974300000|2023-05-25 00:25:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|455
1684974600000|2023-05-25 00:30:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|1361
1684974900000|2023-05-25 00:35:00|11328.6|11324.6|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|396
1684975200000|2023-05-25 00:40:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|1796
1684975500000|2023-05-25 00:45:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|50
1684975800000|2023-05-25 00:50:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|147
1684976100000|2023-05-25 00:55:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|628
1684976400000|2023-05-25 01:00:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|367
1684976700000|2023-05-25 01:05:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|122
1684977000000|2023-05-25 01:10:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|328
1684977300000|2023-05-25 01:15:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|433
1684977600000|2023-05-25 01:20:00|11323.1|11319.1|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|1369
1684977900000|2023-05-25 01:25:00|||||||||563
1684978200000|2023-05-25 01:30:00|11327|11323|11324.7|11320.7|11327.8|11323.8|11324.7|11320.7|7482
1684978500000|2023-05-25 01:35:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|390
1684978800000|2023-05-25 01:40:00|11321.5|11317.5|11315.3|11311.3|11321.5|11317.5|11313.7|11309.7|8138
1684979100000|2023-05-25 01:45:00|11313.7|11309.7|11315.3|11311.3|11316.8|11312.8|11312.2|11308.2|1788
1684979400000|2023-05-25 01:50:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|1030
1684979700000|2023-05-25 01:55:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|1590
1684980000000|2023-05-25 02:00:00|11315.3|11311.3|11312.2|11308.2|11316.8|11312.8|11312.2|11308.2|2130
1684980300000|2023-05-25 02:05:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|505
1684980600000|2023-05-25 02:10:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|1339
1684980900000|2023-05-25 02:15:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|570
1684981200000|2023-05-25 02:20:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|663
1684981500000|2023-05-25 02:25:00|||||||||1075
1684981800000|2023-05-25 02:30:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|838
1684982100000|2023-05-25 02:35:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|620
1684982400000|2023-05-25 02:40:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|840
1684982700000|2023-05-25 02:45:00|||||||||1053
1684983000000|2023-05-25 02:50:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|655
1684983300000|2023-05-25 02:55:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|216
1684983600000|2023-05-25 03:00:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|656
1684983900000|2023-05-25 03:05:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|924
1684984200000|2023-05-25 03:10:00|||||||||218
1684984500000|2023-05-25 03:15:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|342
1684984800000|2023-05-25 03:20:00|||||||||267
1684985100000|2023-05-25 03:25:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|1160
1684985400000|2023-05-25 03:30:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|231
1684985700000|2023-05-25 03:35:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|315
1684986000000|2023-05-25 03:40:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|372
1684986300000|2023-05-25 03:45:00|||||||||139
1684986600000|2023-05-25 03:50:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|913
1684986900000|2023-05-25 03:55:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|464
1684987200000|2023-05-25 04:00:00|||||||||122
1684987500000|2023-05-25 04:05:00|||||||||764
1684987800000|2023-05-25 04:10:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|258
1684988100000|2023-05-25 04:15:00|||||||||376
1684988400000|2023-05-25 04:20:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|639
1684988700000|2023-05-25 04:25:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|656
1684989000000|2023-05-25 04:30:00|||||||||3678
1684989300000|2023-05-25 04:35:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|140
1684989600000|2023-05-25 04:40:00|||||||||56
1684989900000|2023-05-25 04:45:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|631
1684990200000|2023-05-25 04:50:00|||||||||78
1684990500000|2023-05-25 04:55:00|||||||||525
1684990800000|2023-05-25 05:00:00|||||||||68
1684991100000|2023-05-25 05:05:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|467
1684991400000|2023-05-25 05:10:00|11316.1|11312.1|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|255
1684991700000|2023-05-25 05:15:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|365
1684992000000|2023-05-25 05:20:00|||||||||67
1684992300000|2023-05-25 05:25:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|142
1684992600000|2023-05-25 05:30:00|||||||||803
1684992900000|2023-05-25 05:35:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|1135
1684993200000|2023-05-25 05:40:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|341
1684993500000|2023-05-25 05:45:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|176
1684993800000|2023-05-25 05:50:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|560
1684994100000|2023-05-25 05:55:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|552
1684994400000|2023-05-25 06:00:00|11313.7|11309.7|11316.8|11312.8|11323.1|11319.1|11313.7|11309.7|4304
1684994700000|2023-05-25 06:05:00|11315.3|11311.3|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|1070
1684995000000|2023-05-25 06:10:00|11318.4|11314.4|11313.7|11309.7|11318.4|11314.4|11313.7|11309.7|896
1684995300000|2023-05-25 06:15:00|11315.3|11311.3|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|1493
1684995600000|2023-05-25 06:20:00|11316.1|11312.1|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|1079
1684995900000|2023-05-25 06:25:00|11316.8|11312.8|11318.4|11314.4|11320|11316|11316.8|11312.8|1063
1684996200000|2023-05-25 06:30:00|11316.8|11312.8|11315.3|11311.3|11318.4|11314.4|11315.3|11311.3|1163
1684996500000|2023-05-25 06:35:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|1585
1684996800000|2023-05-25 06:40:00|11318.4|11314.4|11321.5|11317.5|11321.5|11317.5|11318.4|11314.4|3261
1684997100000|2023-05-25 06:45:00|11323.1|11319.1|11320|11316|11323.1|11319.1|11320|11316|1001
1684997400000|2023-05-25 06:50:00|11321.5|11317.5|11318.4|11314.4|11321.5|11317.5|11316.8|11312.8|3297
1684997700000|2023-05-25 06:55:00|11316.8|11312.8|11315.3|11311.3|11318.4|11314.4|11315.3|11311.3|2143
1684998000000|2023-05-25 07:00:00|11313.7|11309.7|11315.3|11311.3|11316.8|11312.8|11312.2|11308.2|2609
1684998300000|2023-05-25 07:05:00|11313.7|11309.7|11316.8|11312.8|11316.8|11312.8|11313.7|11309.7|1586
1684998600000|2023-05-25 07:10:00|11315.3|11311.3|11316.8|11312.8|11318.4|11314.4|11312.2|11308.2|2603
1684998900000|2023-05-25 07:15:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|2178
1684999200000|2023-05-25 07:20:00|11316.8|11312.8|11313.7|11309.7|11316.8|11312.8|11313.7|11309.7|1742
1684999500000|2023-05-25 07:25:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|6361
1684999800000|2023-05-25 07:30:00|11315.3|11311.3|11321.5|11317.5|11321.5|11317.5|11315.3|11311.3|1812
1685000100000|2023-05-25 07:35:00|11320|11316|11321.5|11317.5|11323.1|11319.1|11320|11316|1738
1685000400000|2023-05-25 07:40:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11318.4|11314.4|1738
1685000700000|2023-05-25 07:45:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|2444
1685001000000|2023-05-25 07:50:00|11323.1|11319.1|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|1871
1685001300000|2023-05-25 07:55:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11320|11316|3006
1685001600000|2023-05-25 08:00:00|11323.1|11319.1|11320|11316|11323.1|11319.1|11318.4|11314.4|7580
1685001900000|2023-05-25 08:05:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11316.8|11312.8|2285
1685002200000|2023-05-25 08:10:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|1194
1685002500000|2023-05-25 08:15:00|11316.8|11312.8|11320|11316|11320|11316|11316.8|11312.8|7655
1685002800000|2023-05-25 08:20:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|7416
1685003100000|2023-05-25 08:25:00|11321.5|11317.5|11320|11316|11323.1|11319.1|11320|11316|3273
1685003400000|2023-05-25 08:30:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|2795
1685003700000|2023-05-25 08:35:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|1574
1685004000000|2023-05-25 08:40:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|2054
1685004300000|2023-05-25 08:45:00|11313.7|11309.7|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|3433
1685004600000|2023-05-25 08:50:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|2128
1685004900000|2023-05-25 08:55:00|11314.5|11310.5|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|1533
1685005200000|2023-05-25 09:00:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|1567
1685005500000|2023-05-25 09:05:00|11313.7|11309.7|11305.9|11301.9|11313.7|11309.7|11305.9|11301.9|5274
1685005800000|2023-05-25 09:10:00|11307.5|11303.5|11309|11305|11309|11305|11305.9|11301.9|4120
1685006100000|2023-05-25 09:15:00|11307.5|11303.5|11309|11305|11310.6|11306.6|11307.5|11303.5|1837
1685006400000|2023-05-25 09:20:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11309|11305|2573
1685006700000|2023-05-25 09:25:00|11312.2|11308.2|11309|11305|11312.2|11308.2|11309|11305|3031
1685007000000|2023-05-25 09:30:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|5294
1685007300000|2023-05-25 09:35:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|3346
1685007600000|2023-05-25 09:40:00|11304.3|11300.3|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|7034
1685007900000|2023-05-25 09:45:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|2833
1685008200000|2023-05-25 09:50:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|1904
1685008500000|2023-05-25 09:55:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11304.3|11300.3|1567
1685008800000|2023-05-25 10:00:00|11309|11305|11312.2|11308.2|11312.2|11308.2|11307.5|11303.5|1881
1685009100000|2023-05-25 10:05:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11309|11305|2226
1685009400000|2023-05-25 10:10:00|11309|11305|11309|11305|11309|11305|11309|11305|2998
1685009700000|2023-05-25 10:15:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11307.5|11303.5|2536
1685010000000|2023-05-25 10:20:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|2142
1685010300000|2023-05-25 10:25:00|11307.5|11303.5|11307.5|11303.5|11310.6|11306.6|11307.5|11303.5|3058
1685010600000|2023-05-25 10:30:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|5037
1685010900000|2023-05-25 10:35:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|1373
1685011200000|2023-05-25 10:40:00|11304.3|11300.3|11307.5|11303.5|11307.5|11303.5|11304.3|11300.3|41113
1685011500000|2023-05-25 10:45:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|2035
1685011800000|2023-05-25 10:50:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|7569
1685012100000|2023-05-25 10:55:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|585
1685012400000|2023-05-25 11:00:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|3123
1685012700000|2023-05-25 11:05:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|3162
1685013000000|2023-05-25 11:10:00|11304.3|11300.3|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|16428
1685013300000|2023-05-25 11:15:00|11303.6|11299.6|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|23017
1685013600000|2023-05-25 11:20:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|1797
1685013900000|2023-05-25 11:25:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|3443
1685014200000|2023-05-25 11:30:00|11304.3|11300.3|11299.7|11295.7|11304.3|11300.3|11298.1|11294.1|9871
1685014500000|2023-05-25 11:35:00|11298.1|11294.1|11301.2|11297.2|11304.3|11300.3|11296.5|11292.5|7289
1685014800000|2023-05-25 11:40:00|11302.8|11298.8|11309|11305|11309|11305|11302.8|11298.8|5433
1685015100000|2023-05-25 11:45:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11307.5|11303.5|5839
1685015400000|2023-05-25 11:50:00|11307.5|11303.5|11310.6|11306.6|11312.2|11308.2|11307.5|11303.5|3580
1685015700000|2023-05-25 11:55:00|11309|11305|11313.7|11309.7|11313.7|11309.7|11309|11305|3603
1685016000000|2023-05-25 12:00:00|11314.5|11310.5|11318.4|11314.4|11318.4|11314.4|11312.2|11308.2|7109
1685016300000|2023-05-25 12:05:00|11316.8|11312.8|11315.3|11311.3|11318.4|11314.4|11313.7|11309.7|10295
1685016600000|2023-05-25 12:10:00|11313.7|11309.7|11320|11316|11321.5|11317.5|11313.7|11309.7|13185
1685016900000|2023-05-25 12:15:00|11318.4|11314.4|11310.6|11306.6|11320|11316|11305.9|11301.9|69989
1685017200000|2023-05-25 12:20:00|11309|11305|11323.1|11319.1|11324.7|11320.7|11309|11305|32044
1685017500000|2023-05-25 12:25:00|11324.7|11320.7|11321.5|11317.5|11326.2|11322.2|11320|11316|13407
1685017800000|2023-05-25 12:30:00|11320.8|11316.8|11313.7|11309.7|11323.1|11319.1|11302.8|11298.8|21918
1685018100000|2023-05-25 12:35:00|11312.2|11308.2|11310.6|11306.6|11315.3|11311.3|11304.3|11300.3|10155
1685018400000|2023-05-25 12:40:00|11309|11305|11280.9|11276.9|11310.6|11306.6|11276.2|11272.2|29013
1685018700000|2023-05-25 12:45:00|11279.3|11275.3|11279.3|11275.3|11287.2|11283.2|11276.2|11272.2|13021
1685019000000|2023-05-25 12:50:00|11277.8|11273.8|11280.9|11276.9|11282.5|11278.5|11271.5|11267.5|23091
1685019300000|2023-05-25 12:55:00|11279.3|11275.3|11284|11280|11285.6|11281.6|11279.3|11275.3|13461
1685019600000|2023-05-25 13:00:00|11282.5|11278.5|11287.2|11283.2|11287.2|11283.2|11276.2|11272.2|26049
1685019900000|2023-05-25 13:05:00|11285.6|11281.6|11288.7|11284.7|11290.3|11286.3|11284|11280|8450
1685020200000|2023-05-25 13:10:00|11287.2|11283.2|11291.8|11287.8|11298.1|11294.1|11285.6|11281.6|8673
1685020500000|2023-05-25 13:15:00|11290.3|11286.3|11305.9|11301.9|11307.5|11303.5|11288.7|11284.7|6887
1685020800000|2023-05-25 13:20:00|11307.5|11303.5|11307.5|11303.5|11315.3|11311.3|11305.9|11301.9|18909
1685021100000|2023-05-25 13:25:00|11309|11305|11301.2|11297.2|11309|11305|11298.1|11294.1|26086
1685021400000|2023-05-25 13:30:00|11302.8|11298.8|11301.2|11297.2|11310.6|11306.6|11298.1|11294.1|12273
1685021700000|2023-05-25 13:35:00|11299.7|11295.7|11296.5|11292.5|11299.7|11295.7|11293.4|11289.4|17339
1685022000000|2023-05-25 13:40:00|11295|11291|11295|11291|11296.5|11292.5|11293.4|11289.4|54706
1685022300000|2023-05-25 13:45:00|11293.4|11289.4|11291.8|11287.8|11298.1|11294.1|11288.7|11284.7|11930
1685022600000|2023-05-25 13:50:00|11290.3|11286.3|11293.4|11289.4|11295|11291|11290.3|11286.3|9912
1685022900000|2023-05-25 13:55:00|11291.8|11287.8|11288.7|11284.7|11291.8|11287.8|11287.2|11283.2|8860
1685023200000|2023-05-25 14:00:00|11287.2|11283.2|11295|11291|11296.5|11292.5|11284|11280|8718
1685023500000|2023-05-25 14:05:00|11293.4|11289.4|11301.2|11297.2|11301.2|11297.2|11293.4|11289.4|19719
1685023800000|2023-05-25 14:10:00|11299.7|11295.7|11301.2|11297.2|11304.3|11300.3|11299.7|11295.7|40014
1685024100000|2023-05-25 14:15:00|11299.7|11295.7|11302.8|11298.8|11302.8|11298.8|11295|11291|7480
1685024400000|2023-05-25 14:20:00|11304.3|11300.3|11299.7|11295.7|11305.9|11301.9|11298.1|11294.1|6141
1685024700000|2023-05-25 14:25:00|11301.2|11297.2|11295|11291|11301.2|11297.2|11293.4|11289.4|15459
1685025000000|2023-05-25 14:30:00|11296.5|11292.5|11301.2|11297.2|11304.3|11300.3|11296.5|11292.5|23533
1685025300000|2023-05-25 14:35:00|11302.8|11298.8|11298.1|11294.1|11304.3|11300.3|11298.1|11294.1|26552
1685025600000|2023-05-25 14:40:00|11296.5|11292.5|11295|11291|11299.7|11295.7|11295|11291|8069
1685025900000|2023-05-25 14:45:00|11293.4|11289.4|11298.1|11294.1|11299.7|11295.7|11291.8|11287.8|8735
1685026200000|2023-05-25 14:50:00|11296.5|11292.5|11295|11291|11298.1|11294.1|11295|11291|5228
1685026500000|2023-05-25 14:55:00|11293.4|11289.4|11290.3|11286.3|11295|11291|11290.3|11286.3|13544
1685026800000|2023-05-25 15:00:00|11288.7|11284.7|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|9310
1685027100000|2023-05-25 15:05:00|11288.7|11284.7|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|11989
1685027400000|2023-05-25 15:10:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11285.6|11281.6|12727
1685027700000|2023-05-25 15:15:00|11287.9|11283.9|11291.8|11287.8|11295|11291|11287.2|11283.2|17388
1685028000000|2023-05-25 15:20:00|11293.4|11289.4|11288.7|11284.7|11293.4|11289.4|11288.7|11284.7|6959
1685028300000|2023-05-25 15:25:00|11287.2|11283.2|11287.2|11283.2|11290.3|11286.3|11287.2|11283.2|8508
1685028600000|2023-05-25 15:30:00|11285.6|11281.6|11287.2|11283.2|11290.3|11286.3|11285.6|11281.6|14305
1685028900000|2023-05-25 15:35:00|11285.6|11281.6|11284|11280|11287.2|11283.2|11282.5|11278.5|9812
1685029200000|2023-05-25 15:40:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11282.5|11278.5|6396
1685029500000|2023-05-25 15:45:00|11282.5|11278.5|11285.6|11281.6|11285.6|11281.6|11282.5|11278.5|16602
1685029800000|2023-05-25 15:50:00|11284|11280|11284|11280|11287.2|11283.2|11277.8|11273.8|25295
1685030100000|2023-05-25 15:55:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11282.5|11278.5|12516
1685030400000|2023-05-25 16:00:00|11287.2|11283.2|11280.9|11276.9|11287.2|11283.2|11280.9|11276.9|8240
1685030700000|2023-05-25 16:05:00|11282.5|11278.5|11284|11280|11285.6|11281.6|11282.5|11278.5|40294
1685031000000|2023-05-25 16:10:00|11282.5|11278.5|11284|11280|11284|11280|11280.9|11276.9|8421
1685031300000|2023-05-25 16:15:00|11282.5|11278.5|11280.9|11276.9|11284|11280|11280.9|11276.9|12956
1685031600000|2023-05-25 16:20:00|11282.5|11278.5|11279.3|11275.3|11282.5|11278.5|11277.8|11273.8|12087
1685031900000|2023-05-25 16:25:00|11277.8|11273.8|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|9063
1685032200000|2023-05-25 16:30:00|11280.9|11276.9|11282.5|11278.5|11284|11280|11276.2|11272.2|13320
1685032500000|2023-05-25 16:35:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11276.2|11272.2|5619
1685032800000|2023-05-25 16:40:00|11279.3|11275.3|11277.8|11273.8|11282.5|11278.5|11277.8|11273.8|11913
1685033100000|2023-05-25 16:45:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|7502
1685033400000|2023-05-25 16:50:00|11276.2|11272.2|11277.8|11273.8|11279.3|11275.3|11273.1|11269.1|23134
1685033700000|2023-05-25 16:55:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11273.1|11269.1|9195
1685034000000|2023-05-25 17:00:00|11277.8|11273.8|11279.3|11275.3|11280.9|11276.9|11274.7|11270.7|8113
1685034300000|2023-05-25 17:05:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11279.3|11275.3|8272
1685034600000|2023-05-25 17:10:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|5928
1685034900000|2023-05-25 17:15:00|11279.3|11275.3|11277.8|11273.8|11280.9|11276.9|11276.2|11272.2|4731
1685035200000|2023-05-25 17:20:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|7761
1685035500000|2023-05-25 17:25:00|11274.7|11270.7|11279.3|11275.3|11279.3|11275.3|11274.7|11270.7|7941
1685035800000|2023-05-25 17:30:00|11277.8|11273.8|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|4138
1685036100000|2023-05-25 17:35:00|11277.8|11273.8|11276.2|11272.2|11279.3|11275.3|11276.2|11272.2|7180
1685036400000|2023-05-25 17:40:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|4607
1685036700000|2023-05-25 17:45:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|6849
1685037000000|2023-05-25 17:50:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|4397
1685037300000|2023-05-25 17:55:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|4112
1685037600000|2023-05-25 18:00:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11273.1|11269.1|14016
1685037900000|2023-05-25 18:05:00|||||||||7339
1685038200000|2023-05-25 18:10:00|11274.7|11270.7|11270|11266|11276.2|11272.2|11270|11266|4552
1685038500000|2023-05-25 18:15:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|8849
1685038800000|2023-05-25 18:20:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|4771
1685039100000|2023-05-25 18:25:00|11268.4|11264.4|11271.5|11267.5|11271.5|11267.5|11268.4|11264.4|9355
1685039400000|2023-05-25 18:30:00|11270|11266|11268.4|11264.4|11273.1|11269.1|11268.4|11264.4|7540
1685039700000|2023-05-25 18:35:00|11270|11266|11266.8|11262.8|11270|11266|11265.3|11261.3|9478
1685040000000|2023-05-25 18:40:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|8059
1685040300000|2023-05-25 18:45:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|6267
1685040600000|2023-05-25 18:50:00|11266.8|11262.8|11265.3|11261.3|11268.4|11264.4|11265.3|11261.3|6285
1685040900000|2023-05-25 18:55:00|11266.8|11262.8|11263.7|11259.7|11266.8|11262.8|11263.7|11259.7|12175
1685041200000|2023-05-25 19:00:00|11262.2|11258.2|11259|11255|11263.7|11259.7|11259|11255|17740
1685041500000|2023-05-25 19:05:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|12108
1685041800000|2023-05-25 19:10:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|42911
1685042100000|2023-05-25 19:15:00|11259|11255|11255.9|11251.9|11259|11255|11255.9|11251.9|7780
1685042400000|2023-05-25 19:20:00|11254.3|11250.3|11257.5|11253.5|11257.5|11253.5|11254.3|11250.3|6309
1685042700000|2023-05-25 19:25:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11252.8|11248.8|12465
1685043000000|2023-05-25 19:30:00|11254.3|11250.3|11255.9|11251.9|11259|11255|11254.3|11250.3|5703
1685043300000|2023-05-25 19:35:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|19154
1685043600000|2023-05-25 19:40:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|7559
1685043900000|2023-05-25 19:45:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|7713
1685044200000|2023-05-25 19:50:00|11257.5|11253.5|11255.9|11251.9|11259|11255|11255.9|11251.9|3348
1685044500000|2023-05-25 19:55:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|7749
1685044800000|2023-05-25 20:00:00|11260.6|11256.6|11254.3|11250.3|11260.6|11256.6|11254.3|11250.3|6284
1685045100000|2023-05-25 20:05:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|4172
1685045400000|2023-05-25 20:10:00|11257.5|11253.5|11254.3|11250.3|11257.5|11253.5|11254.3|11250.3|7558
1685045700000|2023-05-25 20:15:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|982
1685046000000|2023-05-25 20:20:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|1909
1685046300000|2023-05-25 20:25:00|11256.7|11252.7|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|10532
1685046600000|2023-05-25 20:30:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11255.9|11251.9|2893
1685046900000|2023-05-25 20:35:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|3895
1685047200000|2023-05-25 20:40:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|1580
1685047500000|2023-05-25 20:45:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|1471
1685047800000|2023-05-25 20:50:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11254.3|11250.3|1679
1685048100000|2023-05-25 20:55:00|||||||||2182
1685052000000|2023-05-25 22:00:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|857
1685052300000|2023-05-25 22:05:00|||||||||135
1685052600000|2023-05-25 22:10:00|11259|11255|11259|11255|11259|11255|11259|11255|513
1685052900000|2023-05-25 22:15:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|430
1685053200000|2023-05-25 22:20:00|||||||||236
1685053500000|2023-05-25 22:25:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|331
1685053800000|2023-05-25 22:30:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|1887
1685054100000|2023-05-25 22:35:00|11261.4|11257.4|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|171
1685054400000|2023-05-25 22:40:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|147
1685054700000|2023-05-25 22:45:00|||||||||425
1685055000000|2023-05-25 22:50:00|||||||||40
1685055300000|2023-05-25 22:55:00|||||||||1
1685055600000|2023-05-25 23:00:00|||||||||72
1685055900000|2023-05-25 23:05:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|559
1685056200000|2023-05-25 23:10:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|142
1685056500000|2023-05-25 23:15:00|11259|11255|11259|11255|11259|11255|11259|11255|75
1685056800000|2023-05-25 23:20:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|98
1685057100000|2023-05-25 23:25:00|||||||||35
1685057400000|2023-05-25 23:30:00|11259|11255|11259|11255|11259|11255|11259|11255|263
1685057700000|2023-05-25 23:35:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|1601
1685058000000|2023-05-25 23:40:00|||||||||75
1685058300000|2023-05-25 23:45:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|914
1685058600000|2023-05-25 23:50:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|1043
1685058900000|2023-05-25 23:55:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|387
1685059200000|2023-05-26 00:00:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|663
1685059500000|2023-05-26 00:05:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|347
1685059800000|2023-05-26 00:10:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|762
1685060100000|2023-05-26 00:15:00|11255.9|11251.9|11254.3|11250.3|11257.5|11253.5|11252.8|11248.8|720
1685060400000|2023-05-26 00:20:00|11252.8|11248.8|11255.9|11251.9|11257.5|11253.5|11252.8|11248.8|1499
1685060700000|2023-05-26 00:25:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|1840
1685061000000|2023-05-26 00:30:00|||||||||287
1685061300000|2023-05-26 00:35:00|||||||||973
1685061600000|2023-05-26 00:40:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|2130
1685061900000|2023-05-26 00:45:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|766
1685062200000|2023-05-26 00:50:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|318
1685062500000|2023-05-26 00:55:00|||||||||401
1685062800000|2023-05-26 01:00:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|1311
1685063100000|2023-05-26 01:05:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|630
1685063400000|2023-05-26 01:10:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|1258
1685063700000|2023-05-26 01:15:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|170
1685064000000|2023-05-26 01:20:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|508
1685064300000|2023-05-26 01:25:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|809
1685064600000|2023-05-26 01:30:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11256.7|11252.7|1315
1685064900000|2023-05-26 01:35:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|1016
1685065200000|2023-05-26 01:40:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|770
1685065500000|2023-05-26 01:45:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|614
1685065800000|2023-05-26 01:50:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|1373
1685066100000|2023-05-26 01:55:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|371
1685066400000|2023-05-26 02:00:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|497
1685066700000|2023-05-26 02:05:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|209
1685067000000|2023-05-26 02:10:00|||||||||11
1685067300000|2023-05-26 02:15:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11260.6|11256.6|651
1685067600000|2023-05-26 02:20:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|533
1685067900000|2023-05-26 02:25:00|||||||||253
1685068200000|2023-05-26 02:30:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|285
1685068500000|2023-05-26 02:35:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|165
1685068800000|2023-05-26 02:40:00|||||||||22
1685069100000|2023-05-26 02:45:00|||||||||890
1685069400000|2023-05-26 02:50:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|172
1685069700000|2023-05-26 02:55:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|1498
1685070000000|2023-05-26 03:00:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|179
1685070300000|2023-05-26 03:05:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|88
1685070600000|2023-05-26 03:10:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|1579
1685070900000|2023-05-26 03:15:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|410
1685071200000|2023-05-26 03:20:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|29
1685071500000|2023-05-26 03:25:00|||||||||25
1685071800000|2023-05-26 03:30:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|338
1685072100000|2023-05-26 03:35:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|250
1685072400000|2023-05-26 03:40:00|||||||||54
1685072700000|2023-05-26 03:45:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|2058
1685073000000|2023-05-26 03:50:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|1891
1685073300000|2023-05-26 03:55:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|544
1685073600000|2023-05-26 04:00:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|983
1685073900000|2023-05-26 04:05:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|443
1685074200000|2023-05-26 04:10:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|150
1685074500000|2023-05-26 04:15:00|||||||||189
1685074800000|2023-05-26 04:20:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|54
1685075100000|2023-05-26 04:25:00|||||||||535
1685075400000|2023-05-26 04:30:00|||||||||54
1685075700000|2023-05-26 04:35:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|214
1685076000000|2023-05-26 04:40:00|||||||||91
1685076300000|2023-05-26 04:45:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|386
1685076600000|2023-05-26 04:50:00|||||||||63
1685076900000|2023-05-26 04:55:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|210
1685077200000|2023-05-26 05:00:00|||||||||110
1685077500000|2023-05-26 05:05:00|||||||||104
1685077800000|2023-05-26 05:10:00|||||||||687
1685078100000|2023-05-26 05:15:00|||||||||929
1685078400000|2023-05-26 05:20:00|||||||||519
1685078700000|2023-05-26 05:25:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|239
1685079000000|2023-05-26 05:30:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|822
1685079300000|2023-05-26 05:35:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|459
1685079600000|2023-05-26 05:40:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|829
1685079900000|2023-05-26 05:45:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|462
1685080200000|2023-05-26 05:50:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11265.3|11261.3|588
1685080500000|2023-05-26 05:55:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|389
1685080800000|2023-05-26 06:00:00|11263.7|11259.7|11266.8|11262.8|11266.8|11262.8|11263.7|11259.7|1165
1685081100000|2023-05-26 06:05:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|601
1685081400000|2023-05-26 06:10:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|1029
1685081700000|2023-05-26 06:15:00|11262.2|11258.2|11266.8|11262.8|11266.8|11262.8|11262.2|11258.2|887
1685082000000|2023-05-26 06:20:00|||||||||518
1685082300000|2023-05-26 06:25:00|11268.4|11264.4|11265.3|11261.3|11268.4|11264.4|11265.3|11261.3|1092
1685082600000|2023-05-26 06:30:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11262.2|11258.2|1141
1685082900000|2023-05-26 06:35:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11265.3|11261.3|440
1685083200000|2023-05-26 06:40:00|11266.8|11262.8|11270|11266|11270|11266|11266.8|11262.8|1229
1685083500000|2023-05-26 06:45:00|11268.4|11264.4|11266.8|11262.8|11270|11266|11265.3|11261.3|1654
1685083800000|2023-05-26 06:50:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11266.8|11262.8|4451
1685084100000|2023-05-26 06:55:00|11270|11266|11270|11266|11270|11266|11268.4|11264.4|1813
1685084400000|2023-05-26 07:00:00|11268.4|11264.4|11266.8|11262.8|11270|11266|11263.7|11259.7|2074
1685084700000|2023-05-26 07:05:00|11265.3|11261.3|11263.7|11259.7|11266.8|11262.8|11260.6|11256.6|2625
1685085000000|2023-05-26 07:10:00|11265.3|11261.3|11262.2|11258.2|11265.3|11261.3|11260.6|11256.6|2688
1685085300000|2023-05-26 07:15:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11259|11255|3445
1685085600000|2023-05-26 07:20:00|11260.6|11256.6|11265.3|11261.3|11265.3|11261.3|11260.6|11256.6|1761
1685085900000|2023-05-26 07:25:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|11699
1685086200000|2023-05-26 07:30:00|11266.8|11262.8|11266.8|11262.8|11270|11266|11265.3|11261.3|4019
1685086500000|2023-05-26 07:35:00|11268.4|11264.4|11273.1|11269.1|11273.1|11269.1|11266.8|11262.8|2869
1685086800000|2023-05-26 07:40:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|2306
1685087100000|2023-05-26 07:45:00|11273.1|11269.1|11279.3|11275.3|11279.3|11275.3|11273.1|11269.1|4385
1685087400000|2023-05-26 07:50:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|1634
1685087700000|2023-05-26 07:55:00|11276.2|11272.2|11280.9|11276.9|11280.9|11276.9|11276.2|11272.2|2577
1685088000000|2023-05-26 08:00:00|11279.3|11275.3|11279.3|11275.3|11282.5|11278.5|11277.8|11273.8|4348
1685088300000|2023-05-26 08:05:00|11280.9|11276.9|11277.8|11273.8|11280.9|11276.9|11277.8|11273.8|3283
1685088600000|2023-05-26 08:10:00|11279.3|11275.3|11277.8|11273.8|11280.9|11276.9|11277.8|11273.8|1314
1685088900000|2023-05-26 08:15:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|1167
1685089200000|2023-05-26 08:20:00|11280.9|11276.9|11277.8|11273.8|11280.9|11276.9|11276.2|11272.2|2186
1685089500000|2023-05-26 08:25:00|11279.3|11275.3|11276.2|11272.2|11279.3|11275.3|11276.2|11272.2|2602
1685089800000|2023-05-26 08:30:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|4328
1685090100000|2023-05-26 08:35:00|11277.8|11273.8|11273.1|11269.1|11277.8|11273.8|11273.1|11269.1|2780
1685090400000|2023-05-26 08:40:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|1038
1685090700000|2023-05-26 08:45:00|11275.4|11271.4|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|880
1685091000000|2023-05-26 08:50:00|11274.7|11270.7|11277.8|11273.8|11277.8|11273.8|11274.7|11270.7|2500
1685091300000|2023-05-26 08:55:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|7022
1685091600000|2023-05-26 09:00:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|7309
1685091900000|2023-05-26 09:05:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|3151
1685092200000|2023-05-26 09:10:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11274.7|11270.7|7304
1685092500000|2023-05-26 09:15:00|11276.2|11272.2|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|5464
1685092800000|2023-05-26 09:20:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|2192
1685093100000|2023-05-26 09:25:00|11280.9|11276.9|11282.5|11278.5|11284|11280|11280.9|11276.9|1252
1685093400000|2023-05-26 09:30:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11282.5|11278.5|2958
1685093700000|2023-05-26 09:35:00|11284|11280|11282.5|11278.5|11285.6|11281.6|11282.5|11278.5|4553
1685094000000|2023-05-26 09:40:00|||||||||235
1685094300000|2023-05-26 09:45:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|333
1685094600000|2023-05-26 09:50:00|11282.5|11278.5|11284|11280|11284|11280|11280.9|11276.9|1020
1685094900000|2023-05-26 09:55:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|1631
1685095200000|2023-05-26 10:00:00|11283.3|11279.3|11279.3|11275.3|11284|11280|11279.3|11275.3|987
1685095500000|2023-05-26 10:05:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|1869
1685095800000|2023-05-26 10:10:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|4294
1685096100000|2023-05-26 10:15:00|11277.8|11273.8|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|2005
1685096400000|2023-05-26 10:20:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|1394
1685096700000|2023-05-26 10:25:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|408
1685097000000|2023-05-26 10:30:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|1376
1685097300000|2023-05-26 10:35:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|920
1685097600000|2023-05-26 10:40:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|6581
1685097900000|2023-05-26 10:45:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|667
1685098200000|2023-05-26 10:50:00|11279.3|11275.3|11282.5|11278.5|11284|11280|11279.3|11275.3|784
1685098500000|2023-05-26 10:55:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|1212
1685098800000|2023-05-26 11:00:00|11284|11280|11282.5|11278.5|11284|11280|11280.9|11276.9|5973
1685099100000|2023-05-26 11:05:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|17491
1685099400000|2023-05-26 11:10:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|3667
1685099700000|2023-05-26 11:15:00|11279.3|11275.3|11277.8|11273.8|11280.9|11276.9|11277.8|11273.8|645
1685100000000|2023-05-26 11:20:00|11278.6|11274.6|11280.9|11276.9|11280.9|11276.9|11278.6|11274.6|950
1685100300000|2023-05-26 11:25:00|11280.1|11276.1|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|3638
1685100600000|2023-05-26 11:30:00|11279.3|11275.3|11282.5|11278.5|11282.5|11278.5|11279.3|11275.3|4792
1685100900000|2023-05-26 11:35:00|11280.9|11276.9|11276.2|11272.2|11282.5|11278.5|11276.2|11272.2|3387
1685101200000|2023-05-26 11:40:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|20281
1685101500000|2023-05-26 11:45:00|11276.2|11272.2|11276.2|11272.2|11279.3|11275.3|11276.2|11272.2|3030
1685101800000|2023-05-26 11:50:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|1679
1685102100000|2023-05-26 11:55:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|2198
1685102400000|2023-05-26 12:00:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|1266
1685102700000|2023-05-26 12:05:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|1261
1685103000000|2023-05-26 12:10:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|4103
1685103300000|2023-05-26 12:15:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11274.7|11270.7|4513
1685103600000|2023-05-26 12:20:00|11276.2|11272.2|11282.5|11278.5|11282.5|11278.5|11274.7|11270.7|46364
1685103900000|2023-05-26 12:25:00|11280.9|11276.9|11278.6|11274.6|11287.2|11283.2|11278.6|11274.6|4834
1685104200000|2023-05-26 12:30:00|11277.8|11273.8|11252.8|11248.8|11284|11280|11248.1|11244.1|26228
1685104500000|2023-05-26 12:35:00|11251.2|11247.2|11237.2|11233.2|11252.8|11248.8|11230.9|11226.9|19773
1685104800000|2023-05-26 12:40:00|11235.6|11231.6|11238.7|11234.7|11240.3|11236.3|11234|11230|21026
1685105100000|2023-05-26 12:45:00|11237.2|11233.2|11246.5|11242.5|11248.1|11244.1|11237.2|11233.2|28432
1685105400000|2023-05-26 12:50:00|11245|11241|11240.3|11236.3|11248.1|11244.1|11238.7|11234.7|3188
1685105700000|2023-05-26 12:55:00|11241.8|11237.8|11248.1|11244.1|11249.7|11245.7|11238.7|11234.7|7283
1685106000000|2023-05-26 13:00:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11245|11241|4761
1685106300000|2023-05-26 13:05:00|11249.7|11245.7|11246.5|11242.5|11249.7|11245.7|11245|11241|24179
1685106600000|2023-05-26 13:10:00|11245|11241|11248.1|11244.1|11249.7|11245.7|11245|11241|5415
1685106900000|2023-05-26 13:15:00|11246.5|11242.5|11243.4|11239.4|11246.5|11242.5|11241.8|11237.8|11462
1685107200000|2023-05-26 13:20:00|11241.8|11237.8|11240.3|11236.3|11243.4|11239.4|11237.2|11233.2|17609
1685107500000|2023-05-26 13:25:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11238.7|11234.7|6200
1685107800000|2023-05-26 13:30:00|11243.4|11239.4|11237.2|11233.2|11245|11241|11235.6|11231.6|10544
1685108100000|2023-05-26 13:35:00|11235.6|11231.6|11241.8|11237.8|11241.8|11237.8|11234|11230|6840
1685108400000|2023-05-26 13:40:00|11243.4|11239.4|11245|11241|11246.5|11242.5|11241.8|11237.8|4038
1685108700000|2023-05-26 13:45:00|11243.4|11239.4|11240.3|11236.3|11245|11241|11240.3|11236.3|10965
1685109000000|2023-05-26 13:50:00|11241.8|11237.8|11240.3|11236.3|11245|11241|11238.7|11234.7|16507
1685109300000|2023-05-26 13:55:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11235.6|11231.6|5034
1685109600000|2023-05-26 14:00:00|11240.3|11236.3|11257.5|11253.5|11260.6|11256.6|11240.3|11236.3|28946
1685109900000|2023-05-26 14:05:00|11255.9|11251.9|11260.6|11256.6|11262.2|11258.2|11252.8|11248.8|7772
1685110200000|2023-05-26 14:10:00|11262.2|11258.2|11265.3|11261.3|11265.3|11261.3|11260.6|11256.6|8699
1685110500000|2023-05-26 14:15:00|11263.7|11259.7|11262.2|11258.2|11268.4|11264.4|11259|11255|8443
1685110800000|2023-05-26 14:20:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11260.6|11256.6|6459
1685111100000|2023-05-26 14:25:00|11262.9|11258.9|11255.9|11251.9|11262.9|11258.9|11255.9|11251.9|4522
1685111400000|2023-05-26 14:30:00|11257.5|11253.5|11248.1|11244.1|11257.5|11253.5|11246.5|11242.5|19313
1685111700000|2023-05-26 14:35:00|11246.5|11242.5|11245|11241|11248.1|11244.1|11243.4|11239.4|7752
1685112000000|2023-05-26 14:40:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11240.3|11236.3|13470
1685112300000|2023-05-26 14:45:00|11241.8|11237.8|11238.7|11234.7|11243.4|11239.4|11237.2|11233.2|6612
1685112600000|2023-05-26 14:50:00|11237.2|11233.2|11235.6|11231.6|11240.3|11236.3|11235.6|11231.6|4742
1685112900000|2023-05-26 14:55:00|11234|11230|11237.2|11233.2|11237.2|11233.2|11234|11230|4991
1685113200000|2023-05-26 15:00:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11232.5|11228.5|7283
1685113500000|2023-05-26 15:05:00|11234|11230|11227.8|11223.8|11235.6|11231.6|11227.8|11223.8|5537
1685113800000|2023-05-26 15:10:00|11226.2|11222.2|11223.1|11219.1|11226.2|11222.2|11218.4|11214.4|13871
1685114100000|2023-05-26 15:15:00|11224.7|11220.7|11229.3|11225.3|11229.3|11225.3|11223.1|11219.1|7870
1685114400000|2023-05-26 15:20:00|11227.8|11223.8|11227.8|11223.8|11230.9|11226.9|11226.2|11222.2|11838
1685114700000|2023-05-26 15:25:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11223.1|11219.1|8263
1685115000000|2023-05-26 15:30:00|11227.8|11223.8|11232.5|11228.5|11232.5|11228.5|11227.8|11223.8|5762
1685115300000|2023-05-26 15:35:00|11230.9|11226.9|11234|11230|11234|11230|11230.9|11226.9|5479
1685115600000|2023-05-26 15:40:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|4487
1685115900000|2023-05-26 15:45:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11234|11230|3878
1685116200000|2023-05-26 15:50:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11234|11230|11452
1685116500000|2023-05-26 15:55:00|11234|11230|11234|11230|11238.7|11234.7|11234|11230|5179
1685116800000|2023-05-26 16:00:00|11234.8|11230.8|11232.5|11228.5|11235.6|11231.6|11230.9|11226.9|5498
1685117100000|2023-05-26 16:05:00|11234|11230|11234|11230|11234|11230|11230.9|11226.9|11081
1685117400000|2023-05-26 16:10:00|11232.5|11228.5|11237.2|11233.2|11237.2|11233.2|11232.5|11228.5|11675
1685117700000|2023-05-26 16:15:00|11238.7|11234.7|11240.3|11236.3|11241.8|11237.8|11237.2|11233.2|2651
1685118000000|2023-05-26 16:20:00|11241.8|11237.8|11238.7|11234.7|11241.8|11237.8|11238.7|11234.7|2137
1685118300000|2023-05-26 16:25:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|5608
1685118600000|2023-05-26 16:30:00|11237.2|11233.2|11240.3|11236.3|11240.3|11236.3|11237.2|11233.2|7492
1685118900000|2023-05-26 16:35:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11238.7|11234.7|3064
1685119200000|2023-05-26 16:40:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|2757
1685119500000|2023-05-26 16:45:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|9000
1685119800000|2023-05-26 16:50:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11238.7|11234.7|5132
1685120100000|2023-05-26 16:55:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|13706
1685120400000|2023-05-26 17:00:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11243.4|11239.4|6782
1685120700000|2023-05-26 17:05:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|7251
1685121000000|2023-05-26 17:10:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11248.1|11244.1|14432
1685121300000|2023-05-26 17:15:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|12229
1685121600000|2023-05-26 17:20:00|11251.2|11247.2|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|5966
1685121900000|2023-05-26 17:25:00|11251.2|11247.2|11249.7|11245.7|11252.8|11248.8|11249.7|11245.7|3744
1685122200000|2023-05-26 17:30:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|3028
1685122500000|2023-05-26 17:35:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|9150
1685122800000|2023-05-26 17:40:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|2923
1685123100000|2023-05-26 17:45:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11245|11241|3590
1685123400000|2023-05-26 17:50:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|8206
1685123700000|2023-05-26 17:55:00|11249.7|11245.7|11252.8|11248.8|11252.8|11248.8|11249.7|11245.7|10542
1685124000000|2023-05-26 18:00:00|11251.2|11247.2|11254.3|11250.3|11254.3|11250.3|11251.2|11247.2|5204
1685124300000|2023-05-26 18:05:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|2360
1685124600000|2023-05-26 18:10:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|3430
1685124900000|2023-05-26 18:15:00|11254.3|11250.3|11252.8|11248.8|11255.9|11251.9|11252.8|11248.8|3714
1685125200000|2023-05-26 18:20:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|1307
1685125500000|2023-05-26 18:25:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|1229
1685125800000|2023-05-26 18:30:00|||||||||1694
1685126100000|2023-05-26 18:35:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|1622
1685126400000|2023-05-26 18:40:00|||||||||5771
1685126700000|2023-05-26 18:45:00|||||||||3762
1685127000000|2023-05-26 18:50:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|2311
1685127300000|2023-05-26 18:55:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|7139
1692787500000|2023-08-23 10:45:00|10992.6|10988.6|10993.4|10989.4|10995|10991|10991.8|10987.8|443
1692787800000|2023-08-23 10:50:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|272
1692788100000|2023-08-23 10:55:00|10996.5|10992.5|10993.4|10989.4|10996.5|10992.5|10993.4|10989.4|1186
1692788400000|2023-08-23 11:00:00|10991.8|10987.8|10996.5|10992.5|10998.1|10994.1|10991.8|10987.8|887
1692788700000|2023-08-23 11:05:00|10995|10991|10998.1|10994.1|10999.7|10995.7|10995|10991|953
1692789000000|2023-08-23 11:10:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10995|10991|165
1692789300000|2023-08-23 11:15:00|10997.3|10993.3|10995|10991|10997.3|10993.3|10995|10991|64
1692789600000|2023-08-23 11:20:00|10996.5|10992.5|10993.4|10989.4|10996.5|10992.5|10991.8|10987.8|341
1692789900000|2023-08-23 11:25:00|10994.2|10990.2|10995|10991|10995|10991|10993.4|10989.4|564
1692790200000|2023-08-23 11:30:00|10996.5|10992.5|10998.9|10994.9|11001.2|10997.2|10996.5|10992.5|1608
1692790500000|2023-08-23 11:35:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|158
1692790800000|2023-08-23 11:40:00|10998.1|10994.1|10993.4|10989.4|10999.7|10995.7|10993.4|10989.4|1248
1692791100000|2023-08-23 11:45:00|10991.8|10987.8|10990.3|10986.3|10993.4|10989.4|10988.7|10984.7|733
1692791400000|2023-08-23 11:50:00|10989.5|10985.5|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|1432
1692791700000|2023-08-23 11:55:00|10989.5|10985.5|10987.2|10983.2|10990.3|10986.3|10985.6|10981.6|1518
1692792000000|2023-08-23 12:00:00|10988.7|10984.7|10985.6|10981.6|10988.7|10984.7|10985.6|10981.6|3857
1692792300000|2023-08-23 12:05:00|10984|10980|10984|10980|10985.6|10981.6|10982.5|10978.5|3564
1692792600000|2023-08-23 12:10:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10982.5|10978.5|1218
1692792900000|2023-08-23 12:15:00|10984|10980|10980.9|10976.9|10984|10980|10980.9|10976.9|2201
1692793200000|2023-08-23 12:20:00|10979.3|10975.3|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|1878
1692793500000|2023-08-23 12:25:00|10980.1|10976.1|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|2088
1692793800000|2023-08-23 12:30:00|10980.9|10976.9|10979.3|10975.3|10982.5|10978.5|10977.8|10973.8|2996
1692794100000|2023-08-23 12:35:00|10978.6|10974.6|10974.7|10970.7|10980.9|10976.9|10974.7|10970.7|7396
1692794400000|2023-08-23 12:40:00|10975.4|10971.4|10977.8|10973.8|10977.8|10973.8|10974.7|10970.7|10305
1692794700000|2023-08-23 12:45:00|10977|10973|10976.2|10972.2|10977.8|10973.8|10973.1|10969.1|1341
1692795000000|2023-08-23 12:50:00|10977.8|10973.8|10973.1|10969.1|10977.8|10973.8|10973.1|10969.1|2786
1692795300000|2023-08-23 12:55:00|10971.5|10967.5|10977|10973|10977.8|10973.8|10970|10966|1847
1692795600000|2023-08-23 13:00:00|10976.2|10972.2|10984|10980|10984|10980|10974.7|10970.7|1468
1692795900000|2023-08-23 13:05:00|10985.6|10981.6|10991.8|10987.8|10991.8|10987.8|10985.6|10981.6|1942
1692796200000|2023-08-23 13:10:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10987.2|10983.2|9516
1692796500000|2023-08-23 13:15:00|10991.1|10987.1|10995|10991|10995|10991|10990.3|10986.3|1110
1692796800000|2023-08-23 13:20:00|10996.5|10992.5|10999.7|10995.7|10999.7|10995.7|10993.4|10989.4|2721
1692797100000|2023-08-23 13:25:00|11001.2|10997.2|11002|10998|11004.3|11000.3|11001.2|10997.2|4217
1692797400000|2023-08-23 13:30:00|11002.8|10998.8|11007.5|11003.5|11010.6|11006.6|11001.2|10997.2|6800
1692797700000|2023-08-23 13:35:00|11008.3|11004.3|11007.5|11003.5|11009|11005|11004.3|11000.3|4699
1692798000000|2023-08-23 13:40:00|11006.7|11002.7|11005.1|11001.1|11009|11005|11004.3|11000.3|5652
1692798300000|2023-08-23 13:45:00|11007.5|11003.5|11023.9|11019.9|11030.9|11026.9|11007.5|11003.5|33119
1692798600000|2023-08-23 13:50:00|11024.7|11020.7|11020|11016|11027.8|11023.8|11018.4|11014.4|11431
1692798900000|2023-08-23 13:55:00|11021.5|11017.5|11027.8|11023.8|11032.5|11028.5|11021.5|11017.5|10080
1692799200000|2023-08-23 14:00:00|11026.2|11022.2|11018.4|11014.4|11027.8|11023.8|11018.4|11014.4|8281
1692799500000|2023-08-23 14:05:00|11020|11016|11015.3|11011.3|11023.1|11019.1|11013.7|11009.7|5892
1692799800000|2023-08-23 14:10:00|11013.7|11009.7|11012.2|11008.2|11015.3|11011.3|11007.5|11003.5|20980
1692800100000|2023-08-23 14:15:00|11012.9|11008.9|11015.3|11011.3|11015.3|11011.3|11012.2|11008.2|5088
1692800400000|2023-08-23 14:20:00|11014.5|11010.5|11018.4|11014.4|11023.1|11019.1|11012.2|11008.2|13603
1692800700000|2023-08-23 14:25:00|11016.8|11012.8|11018.4|11014.4|11021.5|11017.5|11016.8|11012.8|4724
1692801000000|2023-08-23 14:30:00|11016.8|11012.8|11021.5|11017.5|11023.1|11019.1|11016.8|11012.8|5564
1692801300000|2023-08-23 14:35:00|11020|11016|11020|11016|11026.2|11022.2|11018.4|11014.4|21068
1692801600000|2023-08-23 14:40:00|11018.4|11014.4|11019.2|11015.2|11020|11016|11015.3|11011.3|4182
1692801900000|2023-08-23 14:45:00|11020|11016|11021.5|11017.5|11024.7|11020.7|11018.4|11014.4|4830
1692802200000|2023-08-23 14:50:00|11020|11016|11016.8|11012.8|11020|11016|11016.8|11012.8|3252
1692802500000|2023-08-23 14:55:00|11017.6|11013.6|11015.3|11011.3|11021.5|11017.5|11013.7|11009.7|4556
1692802800000|2023-08-23 15:00:00|11014.5|11010.5|11021.5|11017.5|11023.1|11019.1|11014.5|11010.5|7017
1692803100000|2023-08-23 15:05:00|11023.1|11019.1|11023.1|11019.1|11026.2|11022.2|11021.5|11017.5|26080
1692803400000|2023-08-23 15:10:00|11022.3|11018.3|11023.1|11019.1|11024.7|11020.7|11020|11016|4213
1692803700000|2023-08-23 15:15:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|9954
1692804000000|2023-08-23 15:20:00|11023.9|11019.9|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|4231
1692804300000|2023-08-23 15:25:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|2036
1692804600000|2023-08-23 15:30:00|11022.3|11018.3|11021.5|11017.5|11022.3|11018.3|11020|11016|4604
1692804900000|2023-08-23 15:35:00|11023.1|11019.1|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|9583
1692805200000|2023-08-23 15:40:00|11025.4|11021.4|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|3479
1692805500000|2023-08-23 15:45:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|2660
1692805800000|2023-08-23 15:50:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|3704
1692806100000|2023-08-23 15:55:00|11026.2|11022.2|11027.8|11023.8|11030.9|11026.9|11026.2|11022.2|6376
1692806400000|2023-08-23 16:00:00|11029.3|11025.3|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|3454
1692806700000|2023-08-23 16:05:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|2443
1692807000000|2023-08-23 16:10:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11027.8|11023.8|2865
1692807300000|2023-08-23 16:15:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|3945
1692807600000|2023-08-23 16:20:00|11030.9|11026.9|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|4707
1692807900000|2023-08-23 16:25:00|11027|11023|11029.3|11025.3|11029.3|11025.3|11027|11023|3577
1692808200000|2023-08-23 16:30:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|4411
1692808500000|2023-08-23 16:35:00|11027|11023|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|2985
1692808800000|2023-08-23 16:40:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|2032
1692809100000|2023-08-23 16:45:00|11028.6|11024.6|11030.9|11026.9|11030.9|11026.9|11027.8|11023.8|3212
1692809400000|2023-08-23 16:50:00|11029.3|11025.3|11032.5|11028.5|11032.5|11028.5|11029.3|11025.3|2058
1692809700000|2023-08-23 16:55:00|11033.3|11029.3|11031.7|11027.7|11034|11030|11031.7|11027.7|13073
1692810000000|2023-08-23 17:00:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11028.6|11024.6|2482
1692810300000|2023-08-23 17:05:00|11029.3|11025.3|11030.9|11026.9|11034|11030|11029.3|11025.3|3550
1692810600000|2023-08-23 17:10:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|2007
1692810900000|2023-08-23 17:15:00|11029.3|11025.3|11034|11030|11035.6|11031.6|11029.3|11025.3|2622
1692811200000|2023-08-23 17:20:00|11035.6|11031.6|11040.3|11036.3|11043.4|11039.4|11035.6|11031.6|3872
1692811500000|2023-08-23 17:25:00|11039.5|11035.5|11035.6|11031.6|11040.3|11036.3|11035.6|11031.6|3294
1692811800000|2023-08-23 17:30:00|11037.2|11033.2|11038.7|11034.7|11040.3|11036.3|11035.6|11031.6|5038
1692812100000|2023-08-23 17:35:00|11037.2|11033.2|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|3154
1692812400000|2023-08-23 17:40:00|11040.3|11036.3|11038.7|11034.7|11042.6|11038.6|11038.7|11034.7|3635
1692812700000|2023-08-23 17:45:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|2170
1692813000000|2023-08-23 17:50:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|5106
1692813300000|2023-08-23 17:55:00|11035.6|11031.6|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|2466
1692813600000|2023-08-23 18:00:00|11037.2|11033.2|11034|11030|11037.2|11033.2|11032.5|11028.5|4125
1692813900000|2023-08-23 18:05:00|11034.8|11030.8|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|2993
1692814200000|2023-08-23 18:10:00|11034|11030|11030.9|11026.9|11034|11030|11030.9|11026.9|9058
1692814500000|2023-08-23 18:15:00|||||||||22528
1692814800000|2023-08-23 18:20:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|7724
1692815100000|2023-08-23 18:25:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|3321
1692815400000|2023-08-23 18:30:00|11027.8|11023.8|11032.5|11028.5|11032.5|11028.5|11027.8|11023.8|2236
1692815700000|2023-08-23 18:35:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11029.3|11025.3|3174
1692816000000|2023-08-23 18:40:00|11034|11030|11027.8|11023.8|11034|11030|11027.8|11023.8|3901
1692816300000|2023-08-23 18:45:00|11028.6|11024.6|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|44725
1692816600000|2023-08-23 18:50:00|11027.8|11023.8|11030.9|11026.9|11030.9|11026.9|11027.8|11023.8|7166
1692816900000|2023-08-23 18:55:00|11031.7|11027.7|11034|11030|11035.6|11031.6|11031.7|11027.7|11693
1692817200000|2023-08-23 19:00:00|11034.8|11030.8|11037.2|11033.2|11037.2|11033.2|11034|11030|1997
1692817500000|2023-08-23 19:05:00|11036.4|11032.4|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|3785
1692817800000|2023-08-23 19:10:00|11034|11030|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|3067
1692818100000|2023-08-23 19:15:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|1286
1692818400000|2023-08-23 19:20:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1600
1692818700000|2023-08-23 19:25:00|11030.9|11026.9|11035.6|11031.6|11035.6|11031.6|11030.9|11026.9|1501
1692819000000|2023-08-23 19:30:00|11034|11030|11034|11030|11035.6|11031.6|11032.5|11028.5|2177
1692819300000|2023-08-23 19:35:00|11035.6|11031.6|11035.6|11031.6|11038.7|11034.7|11034|11030|1192
1692819600000|2023-08-23 19:40:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|1802
1692819900000|2023-08-23 19:45:00|11034.8|11030.8|11037.2|11033.2|11037.2|11033.2|11033.3|11029.3|2308
1692820200000|2023-08-23 19:50:00|11037.9|11033.9|11038.7|11034.7|11038.7|11034.7|11035.6|11031.6|739
1692820500000|2023-08-23 19:55:00|11037.9|11033.9|11040.3|11036.3|11040.3|11036.3|11037.2|11033.2|6498
1692820800000|2023-08-23 20:00:00|11039.5|11035.5|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|1478
1692821100000|2023-08-23 20:05:00|11037.9|11033.9|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1361
1692821400000|2023-08-23 20:10:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|401
1692821700000|2023-08-23 20:15:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|1000
1692822000000|2023-08-23 20:20:00|11034|11030|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|1082
1692822300000|2023-08-23 20:25:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|846
1692822600000|2023-08-23 20:30:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|1009
1692822900000|2023-08-23 20:35:00|11030.1|11026.1|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|1584
1692823200000|2023-08-23 20:40:00|11031.7|11027.7|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|859
1692823500000|2023-08-23 20:45:00|11030.9|11026.9|11032.5|11028.5|11034|11030|11030.9|11026.9|1249
1692823800000|2023-08-23 20:50:00|11030.9|11026.9|11031.7|11027.7|11032.5|11028.5|11030.9|11026.9|238
1692824100000|2023-08-23 20:55:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1785
1692828000000|2023-08-23 22:00:00|11029.3|11025.3|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|153
1692828300000|2023-08-23 22:05:00|11031.7|11027.7|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|3
1692828600000|2023-08-23 22:10:00|||||||||1
1692828900000|2023-08-23 22:15:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|17
1692829200000|2023-08-23 22:20:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|290
1692829500000|2023-08-23 22:25:00|11030.1|11026.1|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|11
1692829800000|2023-08-23 22:30:00|11030.1|11026.1|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|81
1692830100000|2023-08-23 22:35:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|7
1692830400000|2023-08-23 22:40:00|11028.6|11024.6|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|234
1692830700000|2023-08-23 22:45:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|202
1692831000000|2023-08-23 22:50:00|||||||||3
1692831300000|2023-08-23 22:55:00|||||||||16
1692831600000|2023-08-23 23:00:00|||||||||81
1692831900000|2023-08-23 23:05:00|11028.6|11024.6|11028.6|11024.6|11028.6|11024.6|11028.6|11024.6|108
1692832200000|2023-08-23 23:10:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|81
1692832500000|2023-08-23 23:15:00|11030.1|11026.1|11030.9|11026.9|11030.9|11026.9|11030.1|11026.1|103
1692832800000|2023-08-23 23:20:00|11030.1|11026.1|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|180
1692833100000|2023-08-23 23:25:00|11029.3|11025.3|11031.7|11027.7|11032.5|11028.5|11029.3|11025.3|180
1692833400000|2023-08-23 23:30:00|11030.9|11026.9|11031.7|11027.7|11032.5|11028.5|11030.9|11026.9|103
1692833700000|2023-08-23 23:35:00|11032.5|11028.5|11031.7|11027.7|11032.5|11028.5|11030.9|11026.9|19
1692834000000|2023-08-23 23:40:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|864
1692834600000|2023-08-23 23:50:00|11030.9|11026.9|11031.7|11027.7|11032.5|11028.5|11030.9|11026.9|196
1692834900000|2023-08-23 23:55:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|5
1692835200000|2023-08-24 00:00:00|11030.9|11026.9|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|155
1692835500000|2023-08-24 00:05:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|219
1692835800000|2023-08-24 00:10:00|11030.1|11026.1|11032.5|11028.5|11032.5|11028.5|11029.3|11025.3|139
1692836100000|2023-08-24 00:15:00|11034|11030|11037.2|11033.2|11037.2|11033.2|11032.5|11028.5|236
1692836400000|2023-08-24 00:20:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|146
1692836700000|2023-08-24 00:25:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11034.8|11030.8|141
1692837000000|2023-08-24 00:30:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|59
1692837300000|2023-08-24 00:35:00|||||||||49
1692837600000|2023-08-24 00:40:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|61
1692837900000|2023-08-24 00:45:00|11033.3|11029.3|11034|11030|11034|11030|11032.5|11028.5|419
1692838200000|2023-08-24 00:50:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|275
1692838500000|2023-08-24 00:55:00|11034.8|11030.8|11032.5|11028.5|11034.8|11030.8|11032.5|11028.5|85
1692838800000|2023-08-24 01:00:00|11034|11030|11030.9|11026.9|11034|11030|11030.9|11026.9|175
1692839100000|2023-08-24 01:05:00|11031.7|11027.7|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|125
1692839400000|2023-08-24 01:10:00|11030.1|11026.1|11026.2|11022.2|11030.1|11026.1|11026.2|11022.2|164
1692839700000|2023-08-24 01:15:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|36
1692840000000|2023-08-24 01:20:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|223
1692840300000|2023-08-24 01:25:00|11022.3|11018.3|11025.4|11021.4|11026.2|11022.2|11021.5|11017.5|156
1692840600000|2023-08-24 01:30:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|121
1692840900000|2023-08-24 01:35:00|11023.9|11019.9|11024.7|11020.7|11024.7|11020.7|11023.9|11019.9|94
1692841200000|2023-08-24 01:40:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|786
1692841500000|2023-08-24 01:45:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|151
1692841800000|2023-08-24 01:50:00|11028.6|11024.6|11028.6|11024.6|11029.3|11025.3|11027.8|11023.8|49
1692842100000|2023-08-24 01:55:00|11029.3|11025.3|11028.6|11024.6|11029.3|11025.3|11027.8|11023.8|100
1692842400000|2023-08-24 02:00:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|12
1692842700000|2023-08-24 02:05:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|446
1692843000000|2023-08-24 02:10:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|69
1692843300000|2023-08-24 02:15:00|||||||||80
1692843600000|2023-08-24 02:20:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|92
1692843900000|2023-08-24 02:25:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|189
1692844200000|2023-08-24 02:30:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|73
1692844500000|2023-08-24 02:35:00|11030.1|11026.1|11030.9|11026.9|11030.9|11026.9|11030.1|11026.1|43
1692844800000|2023-08-24 02:40:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|542
1692845100000|2023-08-24 02:45:00|11030.1|11026.1|11029.3|11025.3|11030.1|11026.1|11029.3|11025.3|24
1692845400000|2023-08-24 02:50:00|||||||||30
1692845700000|2023-08-24 02:55:00|||||||||22
1692846000000|2023-08-24 03:00:00|||||||||13
1692846300000|2023-08-24 03:05:00|||||||||20694
1692846600000|2023-08-24 03:10:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|227
1692846900000|2023-08-24 03:15:00|||||||||52
1692847200000|2023-08-24 03:20:00|11027|11023|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|4961
1692847500000|2023-08-24 03:25:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|112
1692847800000|2023-08-24 03:30:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|1414
1692848100000|2023-08-24 03:35:00|11025.4|11021.4|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|726
1692848400000|2023-08-24 03:40:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|141
1692848700000|2023-08-24 03:45:00|||||||||12
1692849000000|2023-08-24 03:50:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|55
1692849300000|2023-08-24 03:55:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|310
1692849600000|2023-08-24 04:00:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|557
1692849900000|2023-08-24 04:05:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|354
1692850200000|2023-08-24 04:10:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|78
1692850500000|2023-08-24 04:15:00|||||||||15
1692850800000|2023-08-24 04:20:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|108
1692851100000|2023-08-24 04:25:00|||||||||16
1692851400000|2023-08-24 04:30:00|11023.9|11019.9|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|143
1692851700000|2023-08-24 04:35:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|130
1692852000000|2023-08-24 04:40:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|87
1692852300000|2023-08-24 04:45:00|11023.1|11019.1|11023.1|11019.1|11023.9|11019.9|11023.1|11019.1|207
1692852600000|2023-08-24 04:50:00|11023.9|11019.9|11023.1|11019.1|11023.9|11019.9|11023.1|11019.1|50
1692852900000|2023-08-24 04:55:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|95
1692853200000|2023-08-24 05:00:00|11022.3|11018.3|11023.1|11019.1|11023.1|11019.1|11022.3|11018.3|22
1692853500000|2023-08-24 05:05:00|11023.9|11019.9|11024.7|11020.7|11024.7|11020.7|11023.9|11019.9|30
1692853800000|2023-08-24 05:10:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|83
1692854100000|2023-08-24 05:15:00|11023.9|11019.9|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|57
1692854400000|2023-08-24 05:20:00|11023.9|11019.9|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|83
1692854700000|2023-08-24 05:25:00|||||||||16
1692855000000|2023-08-24 05:30:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|585
1692855300000|2023-08-24 05:35:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|895
1692855600000|2023-08-24 05:40:00|11028.6|11024.6|11026.2|11022.2|11028.6|11024.6|11026.2|11022.2|252
1692855900000|2023-08-24 05:45:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|118
1692856200000|2023-08-24 05:50:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|710
1692856500000|2023-08-24 05:55:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|98
1692856800000|2023-08-24 06:00:00|11027.8|11023.8|11027.8|11023.8|11030.9|11026.9|11027|11023|220
1692857100000|2023-08-24 06:05:00|11029.3|11025.3|11030.1|11026.1|11030.9|11026.9|11027.8|11023.8|127
1692857400000|2023-08-24 06:10:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|1201
1692857700000|2023-08-24 06:15:00|11027.8|11023.8|11034|11030|11034|11030|11027.8|11023.8|1002
1692858000000|2023-08-24 06:20:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|710
1692858300000|2023-08-24 06:25:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|429
1692858600000|2023-08-24 06:30:00|11031.7|11027.7|11034|11030|11034|11030|11030.9|11026.9|186
1692858900000|2023-08-24 06:35:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|254
1692859200000|2023-08-24 06:40:00|11034.8|11030.8|11038.7|11034.7|11040.3|11036.3|11034.8|11030.8|7763
1692859500000|2023-08-24 06:45:00|11039.5|11035.5|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|706
1692859800000|2023-08-24 06:50:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11037.2|11033.2|565
1692860100000|2023-08-24 06:55:00|11041.1|11037.1|11037.2|11033.2|11041.8|11037.8|11037.2|11033.2|1457
1692860400000|2023-08-24 07:00:00|11037.9|11033.9|11037.2|11033.2|11038.7|11034.7|11034|11030|452
1692860700000|2023-08-24 07:05:00|11038.7|11034.7|11043.4|11039.4|11043.4|11039.4|11037.2|11033.2|404
1692861000000|2023-08-24 07:10:00|11041.8|11037.8|11038.7|11034.7|11043.4|11039.4|11038.7|11034.7|1072
1692861300000|2023-08-24 07:15:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|201
1692861600000|2023-08-24 07:20:00|11035.6|11031.6|11040.3|11036.3|11040.3|11036.3|11035.6|11031.6|571
1692861900000|2023-08-24 07:25:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|411
1692862200000|2023-08-24 07:30:00|11042.6|11038.6|11041.8|11037.8|11045|11041|11041.8|11037.8|924
1692862500000|2023-08-24 07:35:00|11042.6|11038.6|11040.3|11036.3|11043.4|11039.4|11040.3|11036.3|8036
1692862800000|2023-08-24 07:40:00|11039.5|11035.5|11034|11030|11040.3|11036.3|11034|11030|3761
1692863100000|2023-08-24 07:45:00|11033.3|11029.3|11032.5|11028.5|11034|11030|11029.3|11025.3|4612
1692863400000|2023-08-24 07:50:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|895
1692863700000|2023-08-24 07:55:00|11029.3|11025.3|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|221
1692864000000|2023-08-24 08:00:00|11029.3|11025.3|11030.9|11026.9|11032.5|11028.5|11027.8|11023.8|7843
1692864300000|2023-08-24 08:05:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|901
1692864600000|2023-08-24 08:10:00|11033.3|11029.3|11034|11030|11034|11030|11032.5|11028.5|486
1692864900000|2023-08-24 08:15:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11034|11030|5048
1692865200000|2023-08-24 08:20:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11034|11030|2005
1692865500000|2023-08-24 08:25:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|709
1692865800000|2023-08-24 08:30:00|11039.5|11035.5|11040.3|11036.3|11040.3|11036.3|11037.2|11033.2|1542
1692866100000|2023-08-24 08:35:00|11039.5|11035.5|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|14109
1692866400000|2023-08-24 08:40:00|11040.3|11036.3|11043.4|11039.4|11043.4|11039.4|11040.3|11036.3|455
1692866700000|2023-08-24 08:45:00|11045|11041|11043.4|11039.4|11046.5|11042.5|11042.6|11038.6|1385
1692867000000|2023-08-24 08:50:00|11042.6|11038.6|11041.8|11037.8|11043.4|11039.4|11041.1|11037.1|1757
1692867300000|2023-08-24 08:55:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|2944
1692867600000|2023-08-24 09:00:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|180
1692867900000|2023-08-24 09:05:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|419
1692868200000|2023-08-24 09:10:00|11038.7|11034.7|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|934
1692868500000|2023-08-24 09:15:00|11039.5|11035.5|11035.6|11031.6|11039.5|11035.5|11035.6|11031.6|585
1692868800000|2023-08-24 09:20:00|11036.4|11032.4|11034|11030|11037.2|11033.2|11034|11030|3326
1692869100000|2023-08-24 09:25:00|11032.5|11028.5|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|5855
1692869400000|2023-08-24 09:30:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|4077
1692869700000|2023-08-24 09:35:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|1454
1692870000000|2023-08-24 09:40:00|11035.6|11031.6|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|234
1692870300000|2023-08-24 09:45:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|772
1692870600000|2023-08-24 09:50:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|896
1692870900000|2023-08-24 09:55:00|11029.3|11025.3|11029.3|11025.3|11030.1|11026.1|11027.8|11023.8|963
1692871200000|2023-08-24 10:00:00|11030.1|11026.1|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|759
1692871500000|2023-08-24 10:05:00|11029.3|11025.3|11028.6|11024.6|11030.9|11026.9|11028.6|11024.6|323
1692871800000|2023-08-24 10:10:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|622
1692872100000|2023-08-24 10:15:00|11027.8|11023.8|11026.2|11022.2|11028.6|11024.6|11024.7|11020.7|1353
1692872400000|2023-08-24 10:20:00|11025.4|11021.4|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|366
1692872700000|2023-08-24 10:25:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|969
1692873000000|2023-08-24 10:30:00|11028.6|11024.6|11027.8|11023.8|11028.6|11024.6|11026.2|11022.2|134
1692873300000|2023-08-24 10:35:00|11027|11023|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|807
1692873600000|2023-08-24 10:40:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11024.7|11020.7|623
1692873900000|2023-08-24 10:45:00|11027|11023|11029.3|11025.3|11029.3|11025.3|11026.2|11022.2|916
1692874200000|2023-08-24 10:50:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|3565
1692874500000|2023-08-24 10:55:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|36852
1692874800000|2023-08-24 11:00:00|11029.3|11025.3|11024.7|11020.7|11029.3|11025.3|11024.7|11020.7|11067
1692875100000|2023-08-24 11:05:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|3368
1692875400000|2023-08-24 11:10:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|2557
1692875700000|2023-08-24 11:15:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|915
1692876000000|2023-08-24 11:20:00|11023.9|11019.9|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|534
1692876300000|2023-08-24 11:25:00|11023.9|11019.9|11020|11016|11024.7|11020.7|11020|11016|907
1692876600000|2023-08-24 11:30:00|11019.2|11015.2|11023.1|11019.1|11024.7|11020.7|11018.4|11014.4|13978
1692876900000|2023-08-24 11:35:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|4206
1692877200000|2023-08-24 11:40:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|9093
1692877500000|2023-08-24 11:45:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|8684
1692877800000|2023-08-24 11:50:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|1511
1692878100000|2023-08-24 11:55:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|1086
1692878400000|2023-08-24 12:00:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11018.4|11014.4|23289
1692878700000|2023-08-24 12:05:00|11019.2|11015.2|11016.8|11012.8|11019.2|11015.2|11016.8|11012.8|3441
1692879000000|2023-08-24 12:10:00|11015.3|11011.3|11014.5|11010.5|11018.4|11014.4|11013.7|11009.7|1421
1692879300000|2023-08-24 12:15:00|11015.3|11011.3|11016.8|11012.8|11018.4|11014.4|11013.7|11009.7|13571
1692879600000|2023-08-24 12:20:00|11018.4|11014.4|11016.8|11012.8|11020|11016|11015.3|11011.3|2777
1692879900000|2023-08-24 12:25:00|11017.6|11013.6|11023.9|11019.9|11024.7|11020.7|11016.8|11012.8|10397
1692880200000|2023-08-24 12:30:00|11023.1|11019.1|11012.2|11008.2|11023.1|11019.1|11009|11005|2778
1692880500000|2023-08-24 12:35:00|11013.7|11009.7|11009|11005|11014.5|11010.5|11009|11005|2971
1692880800000|2023-08-24 12:40:00|11007.5|11003.5|11002.8|10998.8|11007.5|11003.5|11002.8|10998.8|87882
1692881100000|2023-08-24 12:45:00|11004.3|11000.3|11009|11005|11010.6|11006.6|11004.3|11000.3|36029
1692881400000|2023-08-24 12:50:00|11007.5|11003.5|11004.3|11000.3|11009|11005|11002.8|10998.8|20841
1692881700000|2023-08-24 12:55:00|11002.8|10998.8|11005.9|11001.9|11009|11005|11001.2|10997.2|2308
1692882000000|2023-08-24 13:00:00|11007.5|11003.5|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|2699
1692882300000|2023-08-24 13:05:00|11009.8|11005.8|11009|11005|11010.6|11006.6|11009|11005|4950
1692882600000|2023-08-24 13:10:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11004.3|11000.3|13422
1692882900000|2023-08-24 13:15:00|11010.6|11006.6|11007.5|11003.5|11013.7|11009.7|11005.9|11001.9|5521
1692883200000|2023-08-24 13:20:00|11009|11005|11004.3|11000.3|11009|11005|11002.8|10998.8|4271
1692883500000|2023-08-24 13:25:00|11002.8|10998.8|11007.5|11003.5|11009|11005|11002.8|10998.8|5199
1692883800000|2023-08-24 13:30:00|11005.9|11001.9|11012.2|11008.2|11013.7|11009.7|11005.9|11001.9|5563
1692884100000|2023-08-24 13:35:00|11011.4|11007.4|11010.6|11006.6|11012.2|11008.2|11004.3|11000.3|31675
1692884400000|2023-08-24 13:40:00|11012.2|11008.2|11016.8|11012.8|11016.8|11012.8|11009|11005|9427
1692884700000|2023-08-24 13:45:00|11015.3|11011.3|11018.4|11014.4|11020|11016|11015.3|11011.3|6316
1692885000000|2023-08-24 13:50:00|11020|11016|11024.7|11020.7|11026.2|11022.2|11018.4|11014.4|15600
1692885300000|2023-08-24 13:55:00|11026.2|11022.2|11024.7|11020.7|11027.8|11023.8|11023.1|11019.1|4879
1692885600000|2023-08-24 14:00:00|11026.2|11022.2|11020|11016|11026.2|11022.2|11020|11016|3999
1692885900000|2023-08-24 14:05:00|11021.5|11017.5|11021.5|11017.5|11024.7|11020.7|11020|11016|3047
1692886200000|2023-08-24 14:10:00|11020|11016|11030.9|11026.9|11030.9|11026.9|11020|11016|5029
1692886500000|2023-08-24 14:15:00|11032.5|11028.5|11034|11030|11037.2|11033.2|11030.9|11026.9|103030
1692886800000|2023-08-24 14:20:00|11035.6|11031.6|11026.2|11022.2|11037.2|11033.2|11026.2|11022.2|4530
1692887100000|2023-08-24 14:25:00|11027.8|11023.8|11021.5|11017.5|11027.8|11023.8|11020|11016|10458
1692887400000|2023-08-24 14:30:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11015.3|11011.3|2685
1692887700000|2023-08-24 14:35:00|11020|11016|11021.5|11017.5|11023.1|11019.1|11016.8|11012.8|3978
1692888000000|2023-08-24 14:40:00|11020|11016|11026.2|11022.2|11026.2|11022.2|11018.4|11014.4|4468
1692888300000|2023-08-24 14:45:00|11024.7|11020.7|11026.2|11022.2|11029.3|11025.3|11024.7|11020.7|1753
1692888600000|2023-08-24 14:50:00|11025.4|11021.4|11018.4|11014.4|11026.2|11022.2|11017.6|11013.6|5630
1692888900000|2023-08-24 14:55:00|11019.2|11015.2|11015.3|11011.3|11020|11016|11013.7|11009.7|3895
1692889200000|2023-08-24 15:00:00|11016.8|11012.8|11018.4|11014.4|11020|11016|11015.3|11011.3|25529
1692889500000|2023-08-24 15:05:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|88428
1692889800000|2023-08-24 15:10:00|11017.6|11013.6|11015.3|11011.3|11018.4|11014.4|11013.7|11009.7|4084
1692890100000|2023-08-24 15:15:00|11016.1|11012.1|11013.7|11009.7|11016.8|11012.8|11012.2|11008.2|5305
1692890400000|2023-08-24 15:20:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11012.2|11008.2|2866
1692890700000|2023-08-24 15:25:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11013.7|11009.7|7693
1692891000000|2023-08-24 15:30:00|11016.1|11012.1|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|3465
1692891300000|2023-08-24 15:35:00|11020|11016|11015.3|11011.3|11020|11016|11015.3|11011.3|3456
1692891600000|2023-08-24 15:40:00|11013.7|11009.7|11016.8|11012.8|11016.8|11012.8|11013.7|11009.7|6736
1692891900000|2023-08-24 15:45:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|23648
1692892200000|2023-08-24 15:50:00|11016.8|11012.8|11021.5|11017.5|11021.5|11017.5|11015.3|11011.3|47635
1692892500000|2023-08-24 15:55:00|11020|11016|11018.4|11014.4|11021.5|11017.5|11018.4|11014.4|7595
1692892800000|2023-08-24 16:00:00|11020|11016|11015.3|11011.3|11020|11016|11013.7|11009.7|4361
1692893100000|2023-08-24 16:05:00|11013.7|11009.7|11010.6|11006.6|11015.3|11011.3|11010.6|11006.6|2652
1692893400000|2023-08-24 16:10:00|11009|11005|11009.8|11005.8|11012.2|11008.2|11009|11005|1881
1692893700000|2023-08-24 16:15:00|11009|11005|11012.2|11008.2|11012.2|11008.2|11009|11005|4036
1692894000000|2023-08-24 16:20:00|11013.7|11009.7|11009|11005|11013.7|11009.7|11009|11005|7446
1692894300000|2023-08-24 16:25:00|11009.8|11005.8|11010.6|11006.6|11010.6|11006.6|11009|11005|2489
1692894600000|2023-08-24 16:30:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|3303
1692894900000|2023-08-24 16:35:00|11007.5|11003.5|11013.7|11009.7|11013.7|11009.7|11007.5|11003.5|3494
1692895200000|2023-08-24 16:40:00|11012.2|11008.2|11010.6|11006.6|11013.7|11009.7|11010.6|11006.6|28439
1692895500000|2023-08-24 16:45:00|11012.2|11008.2|11009|11005|11012.2|11008.2|11009|11005|1358
1692895800000|2023-08-24 16:50:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|3032
1692896100000|2023-08-24 16:55:00|11009|11005|11010.6|11006.6|11012.2|11008.2|11009|11005|6459
1692896400000|2023-08-24 17:00:00|11009.8|11005.8|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|5738
1692896700000|2023-08-24 17:05:00|11009.8|11005.8|11012.2|11008.2|11013.7|11009.7|11009|11005|22280
1692897000000|2023-08-24 17:10:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|2379
1692897300000|2023-08-24 17:15:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|1281
1692897600000|2023-08-24 17:20:00|11013.7|11009.7|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|1949
1692897900000|2023-08-24 17:25:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|2002
1692898200000|2023-08-24 17:30:00|11013.7|11009.7|11012.2|11008.2|11016.8|11012.8|11010.6|11006.6|9392
1692898500000|2023-08-24 17:35:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|3073
1692898800000|2023-08-24 17:40:00|11010.6|11006.6|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|13188
1692899100000|2023-08-24 17:45:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|5763
1692899400000|2023-08-24 17:50:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|3948
1692899700000|2023-08-24 17:55:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|3613
1692900000000|2023-08-24 18:00:00|11012.2|11008.2|11010.6|11006.6|11013.7|11009.7|11010.6|11006.6|6247
1692900300000|2023-08-24 18:05:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11010.6|11006.6|2984
1692900600000|2023-08-24 18:10:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|2864
1692900900000|2023-08-24 18:15:00|11010.6|11006.6|11007.5|11003.5|11010.6|11006.6|11005.9|11001.9|3058
1692901200000|2023-08-24 18:20:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|9409
1692901500000|2023-08-24 18:25:00|11011.4|11007.4|11007.5|11003.5|11012.2|11008.2|11005.9|11001.9|4278
1692901800000|2023-08-24 18:30:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|6280
1692902100000|2023-08-24 18:35:00|11009|11005|11009|11005|11010.6|11006.6|11007.5|11003.5|5554
1692902400000|2023-08-24 18:40:00|11010.6|11006.6|11009|11005|11012.2|11008.2|11009|11005|3012
1692902700000|2023-08-24 18:45:00|11010.6|11006.6|11010.6|11006.6|11013.7|11009.7|11010.6|11006.6|7242
1692903000000|2023-08-24 18:50:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|3132
1692903300000|2023-08-24 18:55:00|11009|11005|11005.9|11001.9|11010.6|11006.6|11005.9|11001.9|9169
1692903600000|2023-08-24 19:00:00|11007.5|11003.5|11004.3|11000.3|11007.5|11003.5|11002.8|10998.8|12150
1692903900000|2023-08-24 19:05:00|11002.8|10998.8|11007.5|11003.5|11007.5|11003.5|11002.8|10998.8|4827
1692904200000|2023-08-24 19:10:00|11009|11005|11007.5|11003.5|11009|11005|11004.3|11000.3|6051
1692904500000|2023-08-24 19:15:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|10876
1692904800000|2023-08-24 19:20:00|11009|11005|11013.7|11009.7|11013.7|11009.7|11009|11005|13221
1692905100000|2023-08-24 19:25:00|11012.2|11008.2|11010.6|11006.6|11013.7|11009.7|11010.6|11006.6|10093
1692905400000|2023-08-24 19:30:00|11009.8|11005.8|11010.6|11006.6|11012.2|11008.2|11009|11005|3320
1692905700000|2023-08-24 19:35:00|11009|11005|11010.6|11006.6|11012.2|11008.2|11009|11005|13260
1692906000000|2023-08-24 19:40:00|11009.8|11005.8|11005.9|11001.9|11009.8|11005.8|11005.9|11001.9|6098
1692906300000|2023-08-24 19:45:00|11007.5|11003.5|11012.2|11008.2|11013.7|11009.7|11007.5|11003.5|3225
1692906600000|2023-08-24 19:50:00|11010.6|11006.6|11010.6|11006.6|11013.7|11009.7|11010.6|11006.6|3681
1692906900000|2023-08-24 19:55:00|11012.2|11008.2|11005.9|11001.9|11012.2|11008.2|11005.9|11001.9|2748
1692907200000|2023-08-24 20:00:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11002.8|10998.8|5145
1692907500000|2023-08-24 20:05:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|12832
1692907800000|2023-08-24 20:10:00|11002.8|10998.8|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|113510
1692908100000|2023-08-24 20:15:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|2468
1692908400000|2023-08-24 20:20:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|497
1692908700000|2023-08-24 20:25:00|11002.8|10998.8|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|3354
1692909000000|2023-08-24 20:30:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|254
1692909300000|2023-08-24 20:35:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|401
1692909600000|2023-08-24 20:40:00|10999.7|10995.7|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|65831
1692909900000|2023-08-24 20:45:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|2330
1692910200000|2023-08-24 20:50:00|||||||||806
1692910500000|2023-08-24 20:55:00|11004.3|11000.3|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|1705
1692914400000|2023-08-24 22:00:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|47
1692915000000|2023-08-24 22:10:00|||||||||8
1692915300000|2023-08-24 22:15:00|||||||||10
1692915600000|2023-08-24 22:20:00|||||||||1
1692915900000|2023-08-24 22:25:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|55
1692916200000|2023-08-24 22:30:00|||||||||3
1692916500000|2023-08-24 22:35:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|48
1692917100000|2023-08-24 22:45:00|||||||||5
1692917400000|2023-08-24 22:50:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|6
1692917700000|2023-08-24 22:55:00|||||||||962
1692918000000|2023-08-24 23:00:00|||||||||27
1692918300000|2023-08-24 23:05:00|||||||||13
1692918600000|2023-08-24 23:10:00|||||||||14
1692918900000|2023-08-24 23:15:00|||||||||18
1692919200000|2023-08-24 23:20:00|||||||||24
1692919500000|2023-08-24 23:25:00|||||||||16
1692919800000|2023-08-24 23:30:00|||||||||12
1692920100000|2023-08-24 23:35:00|11006.7|11002.7|11005.9|11001.9|11006.7|11002.7|11005.9|11001.9|30
1692920400000|2023-08-24 23:40:00|11006.7|11002.7|11007.5|11003.5|11007.5|11003.5|11006.7|11002.7|56
1692920700000|2023-08-24 23:45:00|11006.7|11002.7|11007.5|11003.5|11007.5|11003.5|11006.7|11002.7|53
1692921000000|2023-08-24 23:50:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|61
1692921300000|2023-08-24 23:55:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|365
1692921600000|2023-08-25 00:00:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|71
1692921900000|2023-08-25 00:05:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|48
1692922200000|2023-08-25 00:10:00|||||||||134
1692922500000|2023-08-25 00:15:00|11009.8|11005.8|11009.8|11005.8|11010.6|11006.6|11009|11005|391
1692922800000|2023-08-25 00:20:00|11010.6|11006.6|11007.5|11003.5|11010.6|11006.6|11007.5|11003.5|90
1692923100000|2023-08-25 00:25:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|542
1692923400000|2023-08-25 00:30:00|||||||||30
1692923700000|2023-08-25 00:35:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|174
1692924000000|2023-08-25 00:40:00|11006.7|11002.7|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|73
1692924300000|2023-08-25 00:45:00|11006.7|11002.7|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|897
1692924600000|2023-08-25 00:50:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|28491
1692924900000|2023-08-25 00:55:00|11006.7|11002.7|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|313
1692925200000|2023-08-25 01:00:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|583
1692925500000|2023-08-25 01:05:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|151
1692925800000|2023-08-25 01:10:00|11003.6|10999.6|11002.8|10998.8|11003.6|10999.6|11002.8|10998.8|307
1692926100000|2023-08-25 01:15:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|505
1692926400000|2023-08-25 01:20:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|271
1692926700000|2023-08-25 01:25:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|785
1692927000000|2023-08-25 01:30:00|11002.8|10998.8|10999.7|10995.7|11002.8|10998.8|10999.7|10995.7|2779
1692927300000|2023-08-25 01:35:00|||||||||5132
1692927600000|2023-08-25 01:40:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|14004
1692927900000|2023-08-25 01:45:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|235
1692928200000|2023-08-25 01:50:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|1723
1692928500000|2023-08-25 01:55:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|1005
1692928800000|2023-08-25 02:00:00|||||||||141
1692929100000|2023-08-25 02:05:00|10998.9|10994.9|10998.1|10994.1|10998.9|10994.9|10998.1|10994.1|66
1692929400000|2023-08-25 02:10:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|6395
1692929700000|2023-08-25 02:15:00|||||||||818
1692930000000|2023-08-25 02:20:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|660
1692930300000|2023-08-25 02:25:00|||||||||168
1692930600000|2023-08-25 02:30:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|89
1692930900000|2023-08-25 02:35:00|10997.3|10993.3|10993.4|10989.4|10998.1|10994.1|10993.4|10989.4|990
1692931200000|2023-08-25 02:40:00|10995|10991|10995|10991|10995|10991|10994.2|10990.2|552
1692931500000|2023-08-25 02:45:00|||||||||64
1692931800000|2023-08-25 02:50:00|10995.8|10991.8|10996.5|10992.5|10996.5|10992.5|10995.8|10991.8|175
1692932100000|2023-08-25 02:55:00|10995|10991|10995|10991|10995|10991|10995|10991|233
1692932400000|2023-08-25 03:00:00|||||||||71
1692932700000|2023-08-25 03:05:00|10995.8|10991.8|10995|10991|10996.5|10992.5|10995|10991|885
1692933000000|2023-08-25 03:10:00|10995.8|10991.8|10996.5|10992.5|10996.5|10992.5|10995.8|10991.8|401
1692933300000|2023-08-25 03:15:00|10997.3|10993.3|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|406
1692933600000|2023-08-25 03:20:00|||||||||22
1692933900000|2023-08-25 03:25:00|||||||||47
1692934200000|2023-08-25 03:30:00|||||||||461
1692934500000|2023-08-25 03:35:00|||||||||18
1692934800000|2023-08-25 03:40:00|||||||||50
1692935100000|2023-08-25 03:45:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|73
1692935400000|2023-08-25 03:50:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|56
1692935700000|2023-08-25 03:55:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|95
1692936000000|2023-08-25 04:00:00|||||||||14
1692936300000|2023-08-25 04:05:00|||||||||14
1692936600000|2023-08-25 04:10:00|||||||||79
1692936900000|2023-08-25 04:15:00|10997.3|10993.3|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|313
1692937200000|2023-08-25 04:20:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|410
1692937500000|2023-08-25 04:25:00|||||||||240
1692937800000|2023-08-25 04:30:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|78
1692938100000|2023-08-25 04:35:00|||||||||495
1692938400000|2023-08-25 04:40:00|||||||||273
1692938700000|2023-08-25 04:45:00|||||||||32
1692939000000|2023-08-25 04:50:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|4633
1692939300000|2023-08-25 04:55:00|||||||||33
1692939600000|2023-08-25 05:00:00|||||||||1788
1692939900000|2023-08-25 05:05:00|10995.8|10991.8|10996.5|10992.5|10996.5|10992.5|10995.8|10991.8|1681
1692940200000|2023-08-25 05:10:00|10995.8|10991.8|10996.5|10992.5|10996.5|10992.5|10995|10991|49593
1692940500000|2023-08-25 05:15:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|869
1692940800000|2023-08-25 05:20:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|212
1692941100000|2023-08-25 05:25:00|10995.8|10991.8|10996.5|10992.5|10996.5|10992.5|10995|10991|370
1692941400000|2023-08-25 05:30:00|10995.8|10991.8|10995|10991|10996.5|10992.5|10995|10991|193
1692941700000|2023-08-25 05:35:00|||||||||525
1692942000000|2023-08-25 05:40:00|||||||||1294
1692942300000|2023-08-25 05:45:00|||||||||1021
1692942600000|2023-08-25 05:50:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|229
1692942900000|2023-08-25 05:55:00|10995|10991|10995|10991|10995|10991|10995|10991|209
1692943200000|2023-08-25 06:00:00|10996.5|10992.5|10995|10991|10998.1|10994.1|10993.4|10989.4|1413
1692943500000|2023-08-25 06:05:00|10993.4|10989.4|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|587
1692943800000|2023-08-25 06:10:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|278
1692944100000|2023-08-25 06:15:00|10995.8|10991.8|10995|10991|10996.5|10992.5|10993.4|10989.4|586
1692944400000|2023-08-25 06:20:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10994.2|10990.2|2676
1692944700000|2023-08-25 06:25:00|10994.2|10990.2|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|574
1692945000000|2023-08-25 06:30:00|10995|10991|10993.4|10989.4|10996.5|10992.5|10993.4|10989.4|1853
1692945300000|2023-08-25 06:35:00|10992.6|10988.6|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|702
1692945600000|2023-08-25 06:40:00|10993.4|10989.4|10995|10991|10995|10991|10991.8|10987.8|2350
1692945900000|2023-08-25 06:45:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|743
1692946200000|2023-08-25 06:50:00|||||||||5183
1692946500000|2023-08-25 06:55:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|342
1692946800000|2023-08-25 07:00:00|10998.1|10994.1|10999.7|10995.7|11001.2|10997.2|10996.5|10992.5|1160
1692947100000|2023-08-25 07:05:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|2160
1692947400000|2023-08-25 07:10:00|10997.3|10993.3|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|379
1692947700000|2023-08-25 07:15:00|10997.3|10993.3|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|1533
1692948000000|2023-08-25 07:20:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10997.3|10993.3|704
1692948300000|2023-08-25 07:25:00|10998.9|10994.9|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|3327
1692948600000|2023-08-25 07:30:00|11000.4|10996.4|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|7904
1692948900000|2023-08-25 07:35:00|11002|10998|10999.7|10995.7|11002.8|10998.8|10998.1|10994.1|869
1692949200000|2023-08-25 07:40:00|10998.9|10994.9|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|1167
1692949500000|2023-08-25 07:45:00|10998.9|10994.9|10996.5|10992.5|10998.9|10994.9|10996.5|10992.5|4935
1692949800000|2023-08-25 07:50:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|15851
1692950100000|2023-08-25 07:55:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|7924
1692950400000|2023-08-25 08:00:00|10993.4|10989.4|10990.3|10986.3|10996.5|10992.5|10990.3|10986.3|3750
1692950700000|2023-08-25 08:05:00|10988.7|10984.7|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|3127
1692951000000|2023-08-25 08:10:00|10987.9|10983.9|10991.8|10987.8|10991.8|10987.8|10987.9|10983.9|8984
1692951300000|2023-08-25 08:15:00|10990.3|10986.3|10993.4|10989.4|10993.4|10989.4|10990.3|10986.3|1229
1692951600000|2023-08-25 08:20:00|10991.8|10987.8|10993.4|10989.4|10994.2|10990.2|10991.8|10987.8|19178
1692951900000|2023-08-25 08:25:00|10994.2|10990.2|10991.8|10987.8|10995|10991|10991.8|10987.8|847
1692952200000|2023-08-25 08:30:00|10991.1|10987.1|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|8665
1692952500000|2023-08-25 08:35:00|10992.6|10988.6|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|507
1692952800000|2023-08-25 08:40:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.1|10987.1|3564
1692953100000|2023-08-25 08:45:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|1809
1692953400000|2023-08-25 08:50:00|10995|10991|10995|10991|10995|10991|10995|10991|453
1692953700000|2023-08-25 08:55:00|||||||||3651
1692954000000|2023-08-25 09:00:00|10994.2|10990.2|10995|10991|10995|10991|10993.4|10989.4|2750
1692954300000|2023-08-25 09:05:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|1212
1692954600000|2023-08-25 09:10:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|341
1692954900000|2023-08-25 09:15:00|10995.8|10991.8|10996.5|10992.5|10996.5|10992.5|10995|10991|1803
1692955200000|2023-08-25 09:20:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|2155
1692955500000|2023-08-25 09:25:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|1214
1692955800000|2023-08-25 09:30:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1030
1692956100000|2023-08-25 09:35:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|1116
1692956400000|2023-08-25 09:40:00|10995.8|10991.8|10995|10991|10996.5|10992.5|10995|10991|909
1692956700000|2023-08-25 09:45:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|429
1692957000000|2023-08-25 09:50:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|1906
1692957300000|2023-08-25 09:55:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|544
1692957600000|2023-08-25 10:00:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|5170
1692957900000|2023-08-25 10:05:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|1956
1692958200000|2023-08-25 10:10:00|10989.5|10985.5|10991.8|10987.8|10991.8|10987.8|10988.7|10984.7|2191
1692958500000|2023-08-25 10:15:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|1066
1692958800000|2023-08-25 10:20:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|8771
1692959100000|2023-08-25 10:25:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10993.4|10989.4|3281
1692959400000|2023-08-25 10:30:00|||||||||93
1692959700000|2023-08-25 10:35:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|1037
1692960000000|2023-08-25 10:40:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|4119
1692960300000|2023-08-25 10:45:00|10994.2|10990.2|10993.4|10989.4|10995|10991|10991.8|10987.8|2249
1692960600000|2023-08-25 10:50:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|370
1692960900000|2023-08-25 10:55:00|10994.2|10990.2|10995|10991|10995|10991|10993.4|10989.4|877
1692961200000|2023-08-25 11:00:00|10993.4|10989.4|10991.8|10987.8|10995|10991|10990.3|10986.3|6018
1692961500000|2023-08-25 11:05:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|4030
1692961800000|2023-08-25 11:10:00|10990.3|10986.3|10993.4|10989.4|10995|10991|10990.3|10986.3|516
1692962100000|2023-08-25 11:15:00|||||||||18977
1692962400000|2023-08-25 11:20:00|10991.8|10987.8|10995|10991|10995|10991|10991.8|10987.8|753
1692962700000|2023-08-25 11:25:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|1144
1692963000000|2023-08-25 11:30:00|10994.2|10990.2|10991.8|10987.8|10995|10991|10990.3|10986.3|4684
1692963300000|2023-08-25 11:35:00|10992.6|10988.6|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|2645
1692963600000|2023-08-25 11:40:00|10991.1|10987.1|10993.4|10989.4|10993.4|10989.4|10991.1|10987.1|2964
1692963900000|2023-08-25 11:45:00|10991.8|10987.8|10998.1|10994.1|10998.1|10994.1|10991.8|10987.8|3337
1692964200000|2023-08-25 11:50:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|2662
1692964500000|2023-08-25 11:55:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|1740
1692964800000|2023-08-25 12:00:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|45360
1692965100000|2023-08-25 12:05:00|10998.1|10994.1|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|2877
1692965400000|2023-08-25 12:10:00|11001.2|10997.2|11004.3|11000.3|11004.3|11000.3|11001.2|10997.2|6704
1692965700000|2023-08-25 12:15:00|11002.8|10998.8|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|3459
1692966000000|2023-08-25 12:20:00|11001.2|10997.2|11005.9|11001.9|11005.9|11001.9|10999.7|10995.7|1978
1692966300000|2023-08-25 12:25:00|11004.3|11000.3|11002.8|10998.8|11005.9|11001.9|11001.2|10997.2|5906
1692966600000|2023-08-25 12:30:00|11003.6|10999.6|11004.3|11000.3|11005.9|11001.9|11001.2|10997.2|3137
1692966900000|2023-08-25 12:35:00|11003.6|10999.6|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|7885
1692967200000|2023-08-25 12:40:00|11002.8|10998.8|11002.8|10998.8|11005.9|11001.9|10999.7|10995.7|72534
1692967500000|2023-08-25 12:45:00|11001.2|10997.2|10998.1|10994.1|11002.8|10998.8|10998.1|10994.1|17749
1692967800000|2023-08-25 12:50:00|10999.7|10995.7|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|9248
1692968100000|2023-08-25 12:55:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|9176
1692968400000|2023-08-25 13:00:00|10995|10991|10998.1|10994.1|10999.7|10995.7|10995|10991|17893
1692968700000|2023-08-25 13:05:00|10997.3|10993.3|11001.2|10997.2|11001.2|10997.2|10996.5|10992.5|13155
1692969000000|2023-08-25 13:10:00|11002.8|10998.8|10999.7|10995.7|11004.3|11000.3|10999.7|10995.7|30043
1692969300000|2023-08-25 13:15:00|11001.2|10997.2|10995|10991|11001.2|10997.2|10993.4|10989.4|24762
1692969600000|2023-08-25 13:20:00|10993.4|10989.4|10990.3|10986.3|10995|10991|10988.7|10984.7|5143
1692969900000|2023-08-25 13:25:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|5433
1692970200000|2023-08-25 13:30:00|10991.8|10987.8|10995|10991|10998.1|10994.1|10991.8|10987.8|11403
1692970500000|2023-08-25 13:35:00|10993.4|10989.4|10991.1|10987.1|10993.4|10989.4|10990.3|10986.3|4554
1692970800000|2023-08-25 13:40:00|10990.3|10986.3|10990.3|10986.3|10993.4|10989.4|10988.7|10984.7|8991
1692971100000|2023-08-25 13:45:00|10991.8|10987.8|10991.8|10987.8|10995|10991|10991.8|10987.8|35345
1692971400000|2023-08-25 13:50:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|9716
1692971700000|2023-08-25 13:55:00|10991.8|10987.8|11000.4|10996.4|11002.8|10998.8|10991.8|10987.8|10650
1692972000000|2023-08-25 14:00:00|10998.9|10994.9|11015.3|11011.3|11016.8|11012.8|10979.3|10975.3|51447
1692972300000|2023-08-25 14:05:00|11013.7|11009.7|11004.3|11000.3|11015.3|11011.3|10999.7|10995.7|15277
1692972600000|2023-08-25 14:10:00|11005.9|11001.9|11013.7|11009.7|11015.3|11011.3|11001.2|10997.2|24491
1692972900000|2023-08-25 14:15:00|11012.9|11008.9|11001.2|10997.2|11021.5|11017.5|11001.2|10997.2|15382
1692973200000|2023-08-25 14:20:00|11002|10998|10991.8|10987.8|11004.3|11000.3|10990.3|10986.3|22253
1692973500000|2023-08-25 14:25:00|10993.4|10989.4|10984|10980|10995|10991|10984|10980|9623
1692973800000|2023-08-25 14:30:00|10982.5|10978.5|10971.5|10967.5|10982.5|10978.5|10966.8|10962.8|26127
1692974100000|2023-08-25 14:35:00|10970.8|10966.8|10965.3|10961.3|10973.1|10969.1|10965.3|10961.3|42529
1692974400000|2023-08-25 14:40:00|10966.8|10962.8|10962.2|10958.2|10970|10966|10962.2|10958.2|4869
1692974700000|2023-08-25 14:45:00|10960.6|10956.6|10968.4|10964.4|10970|10966|10959|10955|8726
1692975000000|2023-08-25 14:50:00|10970|10966|10968.4|10964.4|10971.5|10967.5|10963.7|10959.7|22174
1692975300000|2023-08-25 14:55:00|10970|10966|10966.8|10962.8|10971.5|10967.5|10965.3|10961.3|29250
1692975600000|2023-08-25 15:00:00|10968.4|10964.4|10971.5|10967.5|10971.5|10967.5|10966.8|10962.8|7556
1692975900000|2023-08-25 15:05:00|10973.1|10969.1|10977.8|10973.8|10982.5|10978.5|10971.5|10967.5|34951
1692976200000|2023-08-25 15:10:00|10976.2|10972.2|10980.9|10976.9|10982.5|10978.5|10976.2|10972.2|38123
1692976500000|2023-08-25 15:15:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|11889
1692976800000|2023-08-25 15:20:00|10980.9|10976.9|10982.5|10978.5|10984|10980|10977.8|10973.8|4878
1692977100000|2023-08-25 15:25:00|10984|10980|10988.7|10984.7|10991.8|10987.8|10984|10980|7680
1692977400000|2023-08-25 15:30:00|10990.3|10986.3|10988.7|10984.7|10991.8|10987.8|10987.2|10983.2|2753
1692977700000|2023-08-25 15:35:00|10990.3|10986.3|10993.4|10989.4|10995|10991|10989.5|10985.5|16798
1692978000000|2023-08-25 15:40:00|10991.8|10987.8|10993.4|10989.4|10995|10991|10991.8|10987.8|15767
1692978300000|2023-08-25 15:45:00|10994.2|10990.2|10993.4|10989.4|10995|10991|10990.3|10986.3|7042
1692978600000|2023-08-25 15:50:00|10991.8|10987.8|10988.7|10984.7|10993.4|10989.4|10987.2|10983.2|7216
1692978900000|2023-08-25 15:55:00|10987.2|10983.2|10982.5|10978.5|10988.7|10984.7|10980.9|10976.9|12216
1692979200000|2023-08-25 16:00:00|10984|10980|10982.5|10978.5|10985.6|10981.6|10980.9|10976.9|14499
1692979500000|2023-08-25 16:05:00|10984|10980|10984|10980|10985.6|10981.6|10982.5|10978.5|8623
1692979800000|2023-08-25 16:10:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10984|10980|5733
1692980100000|2023-08-25 16:15:00|10984|10980|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|4186
1692980400000|2023-08-25 16:20:00|10984|10980|10987.2|10983.2|10988.7|10984.7|10982.5|10978.5|11480
1692980700000|2023-08-25 16:25:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|10451
1692981000000|2023-08-25 16:30:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|112287
1692981300000|2023-08-25 16:35:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|10636
1692981600000|2023-08-25 16:40:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|3535
1692981900000|2023-08-25 16:45:00|10987.2|10983.2|10993.4|10989.4|10993.4|10989.4|10985.6|10981.6|10024
1692982200000|2023-08-25 16:50:00|10991.8|10987.8|10988.7|10984.7|10993.4|10989.4|10988.7|10984.7|9403
1692982500000|2023-08-25 16:55:00|10990.3|10986.3|10995|10991|10995|10991|10988.7|10984.7|14345
1692982800000|2023-08-25 17:00:00|10993.4|10989.4|10998.1|10994.1|10998.1|10994.1|10993.4|10989.4|6789
1692983100000|2023-08-25 17:05:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10993.4|10989.4|7211
1692983400000|2023-08-25 17:10:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10990.3|10986.3|3075
1692983700000|2023-08-25 17:15:00|10991.8|10987.8|10995|10991|10995|10991|10991.8|10987.8|4904
1692984000000|2023-08-25 17:20:00|10993.4|10989.4|10995|10991|10996.5|10992.5|10993.4|10989.4|4552
1692984300000|2023-08-25 17:25:00|10996.5|10992.5|10999.7|10995.7|10999.7|10995.7|10995|10991|3182
1692984600000|2023-08-25 17:30:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10995|10991|5230
1692984900000|2023-08-25 17:35:00|10996.5|10992.5|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|48852
1692985200000|2023-08-25 17:40:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|3546
1692985500000|2023-08-25 17:45:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|6230
1692985800000|2023-08-25 17:50:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10995|10991|5276
1692986100000|2023-08-25 17:55:00|10995|10991|10995|10991|10996.5|10992.5|10993.4|10989.4|5019
1692986400000|2023-08-25 18:00:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|3733
1692986700000|2023-08-25 18:05:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10993.4|10989.4|2699
1692987000000|2023-08-25 18:10:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|3235
1692987300000|2023-08-25 18:15:00|10999.7|10995.7|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|9144
1692987600000|2023-08-25 18:20:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|10863
1692987900000|2023-08-25 18:25:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|30215
1692988200000|2023-08-25 18:30:00|11001.2|10997.2|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|134904
1692988500000|2023-08-25 18:35:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|33118
1692988800000|2023-08-25 18:40:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10995|10991|8722
1692989100000|2023-08-25 18:45:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|15234
1692989400000|2023-08-25 18:50:00|10995|10991|10998.1|10994.1|10998.1|10994.1|10995|10991|3916
1692989700000|2023-08-25 18:55:00|10996.5|10992.5|10993.4|10989.4|10998.1|10994.1|10993.4|10989.4|11178
1692990000000|2023-08-25 19:00:00|10995|10991|10987.2|10983.2|10995|10991|10987.2|10983.2|7687
1692990300000|2023-08-25 19:05:00|10988.7|10984.7|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|6453
1692990600000|2023-08-25 19:10:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|2739
1692990900000|2023-08-25 19:15:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|12762
1692991200000|2023-08-25 19:20:00|||||||||43006
1692991500000|2023-08-25 19:25:00|10988.7|10984.7|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|3440
1692991800000|2023-08-25 19:30:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|8746
1692992100000|2023-08-25 19:35:00|10991.8|10987.8|10993.4|10989.4|10995|10991|10991.8|10987.8|3952
1692992400000|2023-08-25 19:40:00|10994.2|10990.2|10993.4|10989.4|10994.2|10990.2|10990.3|10986.3|7589
1692992700000|2023-08-25 19:45:00|10991.8|10987.8|10993.4|10989.4|10995|10991|10991.8|10987.8|2265
1692993000000|2023-08-25 19:50:00|10995|10991|10993.4|10989.4|10995|10991|10991.8|10987.8|3732
1692993300000|2023-08-25 19:55:00|10991.8|10987.8|10996.5|10992.5|10998.1|10994.1|10991.8|10987.8|8866
1692993600000|2023-08-25 20:00:00|10998.1|10994.1|11001.2|10997.2|11001.2|10997.2|10996.5|10992.5|7091
1692993900000|2023-08-25 20:05:00|10999.7|10995.7|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|2039
1692994200000|2023-08-25 20:10:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|745
1692994500000|2023-08-25 20:15:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|790
1692994800000|2023-08-25 20:20:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|624
1692995100000|2023-08-25 20:25:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|1414
1692995400000|2023-08-25 20:30:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|1446
1692995700000|2023-08-25 20:35:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|558
1692996000000|2023-08-25 20:40:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|6316
1692996300000|2023-08-25 20:45:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|796
1692996600000|2023-08-25 20:50:00|10997.3|10993.3|10996.5|10992.5|10997.3|10993.3|10996.5|10992.5|537
1692996900000|2023-08-25 20:55:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|3765
1693173600000|2023-08-27 22:00:00|11001.2|10997.2|10995|10991|11001.2|10997.2|10993.4|10989.4|5790
1693173900000|2023-08-27 22:05:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|186
1693174200000|2023-08-27 22:10:00|||||||||22
1693174500000|2023-08-27 22:15:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|11
1693174800000|2023-08-27 22:20:00|||||||||7
1693175100000|2023-08-27 22:25:00|||||||||61
1693175400000|2023-08-27 22:30:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|315
1693175700000|2023-08-27 22:35:00|||||||||66
1693176000000|2023-08-27 22:40:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|224
1693176300000|2023-08-27 22:45:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|29
1693176600000|2023-08-27 22:50:00|||||||||8
1693176900000|2023-08-27 22:55:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|117
1693177200000|2023-08-27 23:00:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|153
1693177500000|2023-08-27 23:05:00|||||||||120
1693177800000|2023-08-27 23:10:00|10987.9|10983.9|10988.7|10984.7|10988.7|10984.7|10987.9|10983.9|17
1693178100000|2023-08-27 23:15:00|10987.9|10983.9|10988.7|10984.7|10988.7|10984.7|10987.9|10983.9|50
1693178400000|2023-08-27 23:20:00|10987.9|10983.9|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|109
1693178700000|2023-08-27 23:25:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|19
1693179000000|2023-08-27 23:30:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|813
1693179300000|2023-08-27 23:35:00|||||||||75
1693179600000|2023-08-27 23:40:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|256
1693179900000|2023-08-27 23:45:00|10984.8|10980.8|10984|10980|10985.6|10981.6|10984|10980|732
1693180200000|2023-08-27 23:50:00|||||||||152
1693180500000|2023-08-27 23:55:00|10983.3|10979.3|10983.3|10979.3|10984|10980|10982.5|10978.5|432
1693180800000|2023-08-28 00:00:00|10982.5|10978.5|10984|10980|10985.6|10981.6|10982.5|10978.5|264
1693181100000|2023-08-28 00:05:00|10985.6|10981.6|10984|10980|10987.2|10983.2|10984|10980|780
1693181400000|2023-08-28 00:10:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|509
1693181700000|2023-08-28 00:15:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|470
1693182000000|2023-08-28 00:20:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|288
1693182300000|2023-08-28 00:25:00|10984|10980|10984|10980|10984|10980|10984|10980|191
1693182600000|2023-08-28 00:30:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|524
1693182900000|2023-08-28 00:35:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10982.5|10978.5|458
1693183200000|2023-08-28 00:40:00|10983.3|10979.3|10984|10980|10984|10980|10982.5|10978.5|191
1693183500000|2023-08-28 00:45:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|576
1693183800000|2023-08-28 00:50:00|||||||||73
1693184100000|2023-08-28 00:55:00|||||||||135
1693184400000|2023-08-28 01:00:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|182
1693184700000|2023-08-28 01:05:00|10984|10980|10984|10980|10984|10980|10984|10980|55
1693185000000|2023-08-28 01:10:00|||||||||279
1693185300000|2023-08-28 01:15:00|||||||||667
1693185600000|2023-08-28 01:20:00|||||||||244
1693185900000|2023-08-28 01:25:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|188
1693186200000|2023-08-28 01:30:00|10984|10980|10984|10980|10984.8|10980.8|10984|10980|595
1693186500000|2023-08-28 01:35:00|10985.6|10981.6|10984.8|10980.8|10985.6|10981.6|10984|10980|3947
1693186800000|2023-08-28 01:40:00|10984|10980|10984|10980|10984|10980|10984|10980|171
1693187100000|2023-08-28 01:45:00|||||||||3554
1693187400000|2023-08-28 01:50:00|10985.6|10981.6|10984.8|10980.8|10985.6|10981.6|10984|10980|183
1693187700000|2023-08-28 01:55:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|4769
1693188000000|2023-08-28 02:00:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|396
1693188300000|2023-08-28 02:05:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|2725
1693188600000|2023-08-28 02:10:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|1527
1693188900000|2023-08-28 02:15:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|226
1693189200000|2023-08-28 02:20:00|10992.6|10988.6|10996.5|10992.5|10996.5|10992.5|10992.6|10988.6|546
1693189500000|2023-08-28 02:25:00|10995|10991|10995|10991|10995.8|10991.8|10995|10991|164
1693189800000|2023-08-28 02:30:00|||||||||226
1693190100000|2023-08-28 02:35:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|356
1693190400000|2023-08-28 02:40:00|||||||||322
1693190700000|2023-08-28 02:45:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|283
1693191000000|2023-08-28 02:50:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|371
1693191300000|2023-08-28 02:55:00|10992.6|10988.6|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|1395
1693191600000|2023-08-28 03:00:00|||||||||132
1693191900000|2023-08-28 03:05:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|378
1693192200000|2023-08-28 03:10:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|808
1693192500000|2023-08-28 03:15:00|10995|10991|10995|10991|10995|10991|10995|10991|391
1693192800000|2023-08-28 03:20:00|||||||||179
1693193100000|2023-08-28 03:25:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|317
1693193400000|2023-08-28 03:30:00|||||||||81
1693193700000|2023-08-28 03:35:00|||||||||390
1693194000000|2023-08-28 03:40:00|10995.8|10991.8|10995|10991|10996.5|10992.5|10995|10991|584
1693194300000|2023-08-28 03:45:00|||||||||92
1693194600000|2023-08-28 03:50:00|||||||||87
1693194900000|2023-08-28 03:55:00|||||||||1328
1693195200000|2023-08-28 04:00:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|189
1693195500000|2023-08-28 04:05:00|||||||||6698
1693195800000|2023-08-28 04:10:00|||||||||8656
1693196100000|2023-08-28 04:15:00|||||||||154
1693196400000|2023-08-28 04:20:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|181
1693196700000|2023-08-28 04:25:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|1481
1693197000000|2023-08-28 04:30:00|10996.5|10992.5|10996.5|10992.5|10997.3|10993.3|10996.5|10992.5|1879
1693197300000|2023-08-28 04:35:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|79
1693197600000|2023-08-28 04:40:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|577
1693197900000|2023-08-28 04:45:00|||||||||348
1693198200000|2023-08-28 04:50:00|||||||||263
1693198500000|2023-08-28 04:55:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|322
1693198800000|2023-08-28 05:00:00|||||||||204
1693199100000|2023-08-28 05:05:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|3701
1693199400000|2023-08-28 05:10:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|169
1693199700000|2023-08-28 05:15:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|216
1693200000000|2023-08-28 05:20:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|70
1693200300000|2023-08-28 05:25:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|512
1693200600000|2023-08-28 05:30:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|726
1693200900000|2023-08-28 05:35:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|1902
1693201200000|2023-08-28 05:40:00|||||||||419
1693201500000|2023-08-28 05:45:00|11002|10998|11002.8|10998.8|11002.8|10998.8|11002|10998|225
1693201800000|2023-08-28 05:50:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|481
1693202100000|2023-08-28 05:55:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|2562
1693202400000|2023-08-28 06:00:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|222
1693202700000|2023-08-28 06:05:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|1182
1693203000000|2023-08-28 06:10:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|3540
1693203300000|2023-08-28 06:15:00|11002|10998|11002.8|10998.8|11002.8|10998.8|11002|10998|497
1693203600000|2023-08-28 06:20:00|||||||||92
1693203900000|2023-08-28 06:25:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|268
1693204200000|2023-08-28 06:30:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|625
1693204500000|2023-08-28 06:35:00|11009|11005|11009|11005|11009|11005|11009|11005|1850
1693204800000|2023-08-28 06:40:00|11010.6|11006.6|11007.5|11003.5|11010.6|11006.6|11007.5|11003.5|1073
1693205100000|2023-08-28 06:45:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|445
1693205400000|2023-08-28 06:50:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|639
1693205700000|2023-08-28 06:55:00|||||||||197
1693206000000|2023-08-28 07:00:00|11005.9|11001.9|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|722
1693206300000|2023-08-28 07:05:00|11004.3|11000.3|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|1200
1693206600000|2023-08-28 07:10:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|4897
1693206900000|2023-08-28 07:15:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|1277
1693207200000|2023-08-28 07:20:00|10998.1|10994.1|10996.5|10992.5|10998.9|10994.9|10996.5|10992.5|2275
1693207500000|2023-08-28 07:25:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10997.3|10993.3|770
1693207800000|2023-08-28 07:30:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|10251
1693208100000|2023-08-28 07:35:00|||||||||1068
1693208400000|2023-08-28 07:40:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|4049
1693208700000|2023-08-28 07:45:00|||||||||701
1693209000000|2023-08-28 07:50:00|||||||||486
1693209300000|2023-08-28 07:55:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|1784
1693209600000|2023-08-28 08:00:00|10998.9|10994.9|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|1349
1693209900000|2023-08-28 08:05:00|||||||||568
1693210200000|2023-08-28 08:10:00|||||||||6636
1693210500000|2023-08-28 08:15:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|772
1693210800000|2023-08-28 08:20:00|10997.3|10993.3|10995|10991|10997.3|10993.3|10995|10991|2732
1693211100000|2023-08-28 08:25:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|6410
1693211400000|2023-08-28 08:30:00|||||||||18185
1693211700000|2023-08-28 08:35:00|||||||||311
1693212000000|2023-08-28 08:40:00|10995|10991|10995|10991|10995|10991|10995|10991|504
1693212300000|2023-08-28 08:45:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|669
1693212600000|2023-08-28 08:50:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|879
1693212900000|2023-08-28 08:55:00|||||||||472
1693213200000|2023-08-28 09:00:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|976
1693213500000|2023-08-28 09:05:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|980
1693213800000|2023-08-28 09:10:00|||||||||643
1693214100000|2023-08-28 09:15:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|2786
1693214400000|2023-08-28 09:20:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|717
1693214700000|2023-08-28 09:25:00|||||||||795
1693215000000|2023-08-28 09:30:00|10995|10991|10995|10991|10995|10991|10995|10991|715
1693215300000|2023-08-28 09:35:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|4221
1693215600000|2023-08-28 09:40:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|1295
1693215900000|2023-08-28 09:45:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|454
1693216200000|2023-08-28 09:50:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|9023
1693216500000|2023-08-28 09:55:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|2451
1693216800000|2023-08-28 10:00:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|8447
1693217100000|2023-08-28 10:05:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|909
1693217400000|2023-08-28 10:10:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|7407
1693217700000|2023-08-28 10:15:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|271
1693218000000|2023-08-28 10:20:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|755
1693218300000|2023-08-28 10:25:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10987.2|10983.2|750
1693218600000|2023-08-28 10:30:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|1560
1693218900000|2023-08-28 10:35:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|547
1693219200000|2023-08-28 10:40:00|10990.3|10986.3|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|823
1693219500000|2023-08-28 10:45:00|||||||||222
1693219800000|2023-08-28 10:50:00|10992.6|10988.6|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|737
1693220100000|2023-08-28 10:55:00|10990.3|10986.3|10993.4|10989.4|10993.4|10989.4|10990.3|10986.3|4287
1693220400000|2023-08-28 11:00:00|10992.6|10988.6|10988.7|10984.7|10993.4|10989.4|10987.2|10983.2|3953
1693220700000|2023-08-28 11:05:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|2797
1693221000000|2023-08-28 11:10:00|10989.5|10985.5|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|884
1693221300000|2023-08-28 11:15:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|690
1693221600000|2023-08-28 11:20:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|1110
1693221900000|2023-08-28 11:25:00|10990.3|10986.3|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|2470
1693222200000|2023-08-28 11:30:00|10989.5|10985.5|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|1095
1693222500000|2023-08-28 11:35:00|10988.7|10984.7|10988.7|10984.7|10989.5|10985.5|10987.2|10983.2|1211
1693222800000|2023-08-28 11:40:00|10987.2|10983.2|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|18889
1693223100000|2023-08-28 11:45:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|12605
1693223400000|2023-08-28 11:50:00|10988.7|10984.7|10990.3|10986.3|10991.8|10987.8|10987.9|10983.9|34249
1693223700000|2023-08-28 11:55:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|4166
1693224000000|2023-08-28 12:00:00|10991.8|10987.8|10996.5|10992.5|10998.1|10994.1|10990.3|10986.3|4963
1693224300000|2023-08-28 12:05:00|10997.3|10993.3|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|2740
1693224600000|2023-08-28 12:10:00|11001.2|10997.2|10996.5|10992.5|11001.2|10997.2|10996.5|10992.5|2708
1693224900000|2023-08-28 12:15:00|10995|10991|10993.4|10989.4|10995|10991|10991.8|10987.8|3690
1693225200000|2023-08-28 12:20:00|10995|10991|10995|10991|10998.1|10994.1|10993.4|10989.4|70467
1693225500000|2023-08-28 12:25:00|10996.5|10992.5|10998.1|10994.1|10999.7|10995.7|10995|10991|37413
1693225800000|2023-08-28 12:30:00|10996.5|10992.5|11004.3|11000.3|11004.3|11000.3|10996.5|10992.5|12349
1693226100000|2023-08-28 12:35:00|11005.9|11001.9|11007.5|11003.5|11012.2|11008.2|11005.9|11001.9|18836
1693226400000|2023-08-28 12:40:00|11009|11005|11013.7|11009.7|11015.3|11011.3|11009|11005|4413
1693226700000|2023-08-28 12:45:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|27654
1693227000000|2023-08-28 12:50:00|11013.7|11009.7|11018.4|11014.4|11018.4|11014.4|11013.7|11009.7|145023
1693227300000|2023-08-28 12:55:00|11016.8|11012.8|11023.1|11019.1|11023.1|11019.1|11016.8|11012.8|7319
1693227600000|2023-08-28 13:00:00|11021.5|11017.5|11020|11016|11023.1|11019.1|11020|11016|15211
1693227900000|2023-08-28 13:05:00|11021.5|11017.5|11016.8|11012.8|11021.5|11017.5|11016.8|11012.8|6918
1693228200000|2023-08-28 13:10:00|11018.4|11014.4|11018.4|11014.4|11021.5|11017.5|11018.4|11014.4|7645
1693228500000|2023-08-28 13:15:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|5805
1693228800000|2023-08-28 13:20:00|11016.8|11012.8|11013.7|11009.7|11020|11016|11013.7|11009.7|5483
1693229100000|2023-08-28 13:25:00|11014.5|11010.5|11015.3|11011.3|11018.4|11014.4|11013.7|11009.7|13385
1693229400000|2023-08-28 13:30:00|11016.8|11012.8|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|15129
1693229700000|2023-08-28 13:35:00|11012.2|11008.2|11013.7|11009.7|11015.3|11011.3|11010.6|11006.6|5755
1693230000000|2023-08-28 13:40:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11010.6|11006.6|27337
1693230300000|2023-08-28 13:45:00|11015.3|11011.3|11010.6|11006.6|11015.3|11011.3|11010.6|11006.6|6816
1693230600000|2023-08-28 13:50:00|11012.2|11008.2|11007.5|11003.5|11012.2|11008.2|11007.5|11003.5|7148
1693230900000|2023-08-28 13:55:00|11005.9|11001.9|11007.5|11003.5|11009|11005|11005.9|11001.9|22677
1693231200000|2023-08-28 14:00:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|6169
1693231500000|2023-08-28 14:05:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|9571
1693231800000|2023-08-28 14:10:00|11004.3|11000.3|11002.8|10998.8|11005.9|11001.9|11001.2|10997.2|21143
1693232100000|2023-08-28 14:15:00|11004.3|11000.3|10996.5|10992.5|11004.3|11000.3|10996.5|10992.5|8162
1693232400000|2023-08-28 14:20:00|10998.1|10994.1|11001.2|10997.2|11001.2|10997.2|10995|10991|10304
1693232700000|2023-08-28 14:25:00|11002.8|10998.8|11004.3|11000.3|11005.9|11001.9|11001.2|10997.2|15888
1693233000000|2023-08-28 14:30:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11001.2|10997.2|5277
1693233300000|2023-08-28 14:35:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|9331
1693233600000|2023-08-28 14:40:00|11005.1|11001.1|11005.9|11001.9|11007.5|11003.5|11005.1|11001.1|9107
1693233900000|2023-08-28 14:45:00|11007.5|11003.5|11004.3|11000.3|11007.5|11003.5|11004.3|11000.3|31869
1693234200000|2023-08-28 14:50:00|11005.9|11001.9|11002.8|10998.8|11005.9|11001.9|11001.2|10997.2|7865
1693234500000|2023-08-28 14:55:00|11004.3|11000.3|11002.8|10998.8|11009|11005|11002.8|10998.8|11112
1693234800000|2023-08-28 15:00:00|11003.6|10999.6|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|5792
1693235100000|2023-08-28 15:05:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|10998.1|10994.1|25969
1693235400000|2023-08-28 15:10:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11001.2|10997.2|8307
1693235700000|2023-08-28 15:15:00|11005.9|11001.9|11010.6|11006.6|11010.6|11006.6|11005.9|11001.9|87736
1693236000000|2023-08-28 15:20:00|11012.2|11008.2|11009|11005|11012.2|11008.2|11007.5|11003.5|59743
1693236300000|2023-08-28 15:25:00|11007.5|11003.5|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|10068
1693236600000|2023-08-28 15:30:00|11011.4|11007.4|11012.2|11008.2|11012.2|11008.2|11009|11005|11000
1693236900000|2023-08-28 15:35:00|11013.7|11009.7|11015.3|11011.3|11018.4|11014.4|11012.2|11008.2|84793
1693237200000|2023-08-28 15:40:00|11013.7|11009.7|11012.2|11008.2|11015.3|11011.3|11012.2|11008.2|30634
1693237500000|2023-08-28 15:45:00|11013.7|11009.7|11012.2|11008.2|11015.3|11011.3|11012.2|11008.2|7193
1693237800000|2023-08-28 15:50:00|11013.7|11009.7|11010.6|11006.6|11013.7|11009.7|11010.6|11006.6|7446
1693238100000|2023-08-28 15:55:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11009|11005|34402
1693238400000|2023-08-28 16:00:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|11312
1693238700000|2023-08-28 16:05:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|3590
1693239000000|2023-08-28 16:10:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|1415
1693239300000|2023-08-28 16:15:00|||||||||2302
1693239600000|2023-08-28 16:20:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|10737
1693239900000|2023-08-28 16:25:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|5248
1693240200000|2023-08-28 16:30:00|11009|11005|11009|11005|11009|11005|11009|11005|6246
1693240500000|2023-08-28 16:35:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|11942
1693240800000|2023-08-28 16:40:00|11008.3|11004.3|11012.2|11008.2|11012.2|11008.2|11007.5|11003.5|2190
1693241100000|2023-08-28 16:45:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11012.2|11008.2|8924
1693241400000|2023-08-28 16:50:00|11015.3|11011.3|11009|11005|11015.3|11011.3|11009|11005|2201
1693241700000|2023-08-28 16:55:00|11007.5|11003.5|11009.8|11005.8|11010.6|11006.6|11007.5|11003.5|2883
1693242000000|2023-08-28 17:00:00|11010.6|11006.6|11010.6|11006.6|11013.7|11009.7|11007.5|11003.5|48889
1693242300000|2023-08-28 17:05:00|11012.2|11008.2|11005.9|11001.9|11012.2|11008.2|11005.9|11001.9|5471
1693242600000|2023-08-28 17:10:00|11004.3|11000.3|11002.8|10998.8|11005.9|11001.9|11001.2|10997.2|3078
1693242900000|2023-08-28 17:15:00|11001.2|10997.2|11004.3|11000.3|11005.9|11001.9|11001.2|10997.2|2385
1693243200000|2023-08-28 17:20:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|4559
1693243500000|2023-08-28 17:25:00|11005.9|11001.9|11009|11005|11009|11005|11004.3|11000.3|5674
1693243800000|2023-08-28 17:30:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|6059
1693244100000|2023-08-28 17:35:00|11013.7|11009.7|11010.6|11006.6|11013.7|11009.7|11010.6|11006.6|3001
1693244400000|2023-08-28 17:40:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|2452
1693244700000|2023-08-28 17:45:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|1630
1693245000000|2023-08-28 17:50:00|11012.2|11008.2|11015.3|11011.3|11015.3|11011.3|11012.2|11008.2|2362
1693245300000|2023-08-28 17:55:00|11013.7|11009.7|11016.8|11012.8|11016.8|11012.8|11013.7|11009.7|6893
1693245600000|2023-08-28 18:00:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|5285
1693245900000|2023-08-28 18:05:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|3351
1693246200000|2023-08-28 18:10:00|||||||||1592
1693246500000|2023-08-28 18:15:00|11013.7|11009.7|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|1413
1693246800000|2023-08-28 18:20:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|1954
1693247100000|2023-08-28 18:25:00|11013.7|11009.7|11012.2|11008.2|11015.3|11011.3|11012.2|11008.2|2490
1693247400000|2023-08-28 18:30:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11012.2|11008.2|5864
1693247700000|2023-08-28 18:35:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|2202
1693248000000|2023-08-28 18:40:00|11015.3|11011.3|11009|11005|11015.3|11011.3|11009|11005|2889
1693248300000|2023-08-28 18:45:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|9431
1693248600000|2023-08-28 18:50:00|11009|11005|11010.6|11006.6|11012.2|11008.2|11009|11005|3346
1693248900000|2023-08-28 18:55:00|11012.2|11008.2|11015.3|11011.3|11015.3|11011.3|11012.2|11008.2|8097
1693249200000|2023-08-28 19:00:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|12153
1693249500000|2023-08-28 19:05:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|13768
1693249800000|2023-08-28 19:10:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|3974
1693250100000|2023-08-28 19:15:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|1641
1693250400000|2023-08-28 19:20:00|11020|11016|11020|11016|11020|11016|11020|11016|5912
1693250700000|2023-08-28 19:25:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|3555
1693251000000|2023-08-28 19:30:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|30515
1693251300000|2023-08-28 19:35:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|9376
1693251600000|2023-08-28 19:40:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|2289
1693251900000|2023-08-28 19:45:00|11021.5|11017.5|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|23144
1693252200000|2023-08-28 19:50:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|6237
1693252500000|2023-08-28 19:55:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|1877
1693252800000|2023-08-28 20:00:00|11018.4|11014.4|11015.3|11011.3|11018.4|11014.4|11013.7|11009.7|7900
1693253100000|2023-08-28 20:05:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|916
1693253400000|2023-08-28 20:10:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|5331
1693253700000|2023-08-28 20:15:00|11016.1|11012.1|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|2339
1693254000000|2023-08-28 20:20:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|49022
1693254300000|2023-08-28 20:25:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|3777
1693254600000|2023-08-28 20:30:00|||||||||414
1693254900000|2023-08-28 20:35:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|986
1693255200000|2023-08-28 20:40:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|1612
1693255500000|2023-08-28 20:45:00|||||||||3902
1693255800000|2023-08-28 20:50:00|||||||||1536
1693256100000|2023-08-28 20:55:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|2142
1693260000000|2023-08-28 22:00:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|257
1693260300000|2023-08-28 22:05:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|424
1693260600000|2023-08-28 22:10:00|||||||||10
1693260900000|2023-08-28 22:15:00|||||||||112
1693261200000|2023-08-28 22:20:00|||||||||33
1693261500000|2023-08-28 22:25:00|||||||||16
1693261800000|2023-08-28 22:30:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|144
1693262100000|2023-08-28 22:35:00|||||||||37
1693262400000|2023-08-28 22:40:00|||||||||100
1693262700000|2023-08-28 22:45:00|||||||||87
1693263000000|2023-08-28 22:50:00|||||||||11
1693263300000|2023-08-28 22:55:00|||||||||101
1693263600000|2023-08-28 23:00:00|||||||||4
1693263900000|2023-08-28 23:05:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|75
1693264200000|2023-08-28 23:10:00|||||||||66
1693264500000|2023-08-28 23:15:00|||||||||4
1693264800000|2023-08-28 23:20:00|||||||||264
1693265100000|2023-08-28 23:25:00|||||||||149
1693265400000|2023-08-28 23:30:00|||||||||333
1693265700000|2023-08-28 23:35:00|||||||||680
1693266000000|2023-08-28 23:40:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|224
1693266300000|2023-08-28 23:45:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|50
1693266600000|2023-08-28 23:50:00|||||||||187
1693266900000|2023-08-28 23:55:00|||||||||14
1693267200000|2023-08-29 00:00:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|387
1693267500000|2023-08-29 00:05:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|233
1693267800000|2023-08-29 00:10:00|||||||||476
1693268100000|2023-08-29 00:15:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|1474
1693268400000|2023-08-29 00:20:00|||||||||247
1693268700000|2023-08-29 00:25:00|11029.3|11025.3|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|586
1693269000000|2023-08-29 00:30:00|11027|11023|11028.6|11024.6|11029.3|11025.3|11027|11023|458
1693269300000|2023-08-29 00:35:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|147
1693269600000|2023-08-29 00:40:00|11028.6|11024.6|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|329
1693269900000|2023-08-29 00:45:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|422
1693270200000|2023-08-29 00:50:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|522
1693270500000|2023-08-29 00:55:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|351
1693270800000|2023-08-29 01:00:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11028.6|11024.6|716
1693271100000|2023-08-29 01:05:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|4635
1693271400000|2023-08-29 01:10:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|540
1693271700000|2023-08-29 01:15:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|36
1693272000000|2023-08-29 01:20:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|1318
1693272300000|2023-08-29 01:25:00|11030.9|11026.9|11034|11030|11034|11030|11030.9|11026.9|1176
1693272600000|2023-08-29 01:30:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|1111
1693272900000|2023-08-29 01:35:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|518
1693273200000|2023-08-29 01:40:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|548
1693273500000|2023-08-29 01:45:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|973
1693273800000|2023-08-29 01:50:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|168
1693274100000|2023-08-29 01:55:00|||||||||600
1693274400000|2023-08-29 02:00:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|641
1693274700000|2023-08-29 02:05:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|302
1693275000000|2023-08-29 02:10:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|1176
1693275300000|2023-08-29 02:15:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|360
1693275600000|2023-08-29 02:20:00|||||||||676
1693275900000|2023-08-29 02:25:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|1519
1693276200000|2023-08-29 02:30:00|||||||||310
1693276500000|2023-08-29 02:35:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|1062
1693276800000|2023-08-29 02:40:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|367
1693277100000|2023-08-29 02:45:00|||||||||265
1693277400000|2023-08-29 02:50:00|||||||||43
1693277700000|2023-08-29 02:55:00|||||||||54
1693278000000|2023-08-29 03:00:00|||||||||371
1693278300000|2023-08-29 03:05:00|||||||||98
1693278600000|2023-08-29 03:10:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|215
1693278900000|2023-08-29 03:15:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|933
1693279200000|2023-08-29 03:20:00|||||||||298
1693279500000|2023-08-29 03:25:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|2203
1693279800000|2023-08-29 03:30:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|1106
1693280100000|2023-08-29 03:35:00|||||||||70
1693280400000|2023-08-29 03:40:00|||||||||164
1693280700000|2023-08-29 03:45:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|287
1693281000000|2023-08-29 03:50:00|||||||||848
1693281300000|2023-08-29 03:55:00|||||||||94
1693281600000|2023-08-29 04:00:00|||||||||48
1693281900000|2023-08-29 04:05:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|519
1693282200000|2023-08-29 04:10:00|||||||||382
1693282500000|2023-08-29 04:15:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|282
1693282800000|2023-08-29 04:20:00|11023.1|11019.1|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|365
1693283100000|2023-08-29 04:25:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|1558
1693283400000|2023-08-29 04:30:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|169
1693283700000|2023-08-29 04:35:00|||||||||15
1693284000000|2023-08-29 04:40:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|66
1693284300000|2023-08-29 04:45:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|515
1693284600000|2023-08-29 04:50:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|141
1693284900000|2023-08-29 04:55:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|147
1693285200000|2023-08-29 05:00:00|||||||||243
1693285500000|2023-08-29 05:05:00|||||||||51
1693285800000|2023-08-29 05:10:00|||||||||80
1693286100000|2023-08-29 05:15:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|64
1693286400000|2023-08-29 05:20:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|79
1693286700000|2023-08-29 05:25:00|||||||||52
1693287000000|2023-08-29 05:30:00|||||||||275
1693287300000|2023-08-29 05:35:00|||||||||72
1693287600000|2023-08-29 05:40:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|527
1693287900000|2023-08-29 05:45:00|11030.9|11026.9|11034|11030|11035.6|11031.6|11030.9|11026.9|1806
1693288200000|2023-08-29 05:50:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|1208
1693288500000|2023-08-29 05:55:00|11034.8|11030.8|11035.6|11031.6|11035.6|11031.6|11034.8|11030.8|686
1693288800000|2023-08-29 06:00:00|11037.2|11033.2|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|2506
1693289100000|2023-08-29 06:05:00|11037.2|11033.2|11034|11030|11037.2|11033.2|11034|11030|609
1693289400000|2023-08-29 06:10:00|11032.5|11028.5|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|1716
1693289700000|2023-08-29 06:15:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|1108
1693290000000|2023-08-29 06:20:00|11030.9|11026.9|11034|11030|11034|11030|11029.3|11025.3|966
1693290300000|2023-08-29 06:25:00|11032.5|11028.5|11037.2|11033.2|11037.2|11033.2|11032.5|11028.5|989
1693290600000|2023-08-29 06:30:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|901
1693290900000|2023-08-29 06:35:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|1817
1693291200000|2023-08-29 06:40:00|11036.4|11032.4|11034|11030|11038.7|11034.7|11034|11030|3297
1693291500000|2023-08-29 06:45:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|1436
1693291800000|2023-08-29 06:50:00|11037.2|11033.2|11034|11030|11037.2|11033.2|11034|11030|2217
1693292100000|2023-08-29 06:55:00|11034.8|11030.8|11035.6|11031.6|11035.6|11031.6|11034|11030|1271
1693292400000|2023-08-29 07:00:00|11034|11030|11030.9|11026.9|11034|11030|11029.3|11025.3|2229
1693292700000|2023-08-29 07:05:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1936
1693293000000|2023-08-29 07:10:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|850
1693293300000|2023-08-29 07:15:00|11029.3|11025.3|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|2487
1693293600000|2023-08-29 07:20:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1546
1693293900000|2023-08-29 07:25:00|11026.2|11022.2|11029.3|11025.3|11030.9|11026.9|11026.2|11022.2|7099
1693294200000|2023-08-29 07:30:00|11030.9|11026.9|11035.6|11031.6|11035.6|11031.6|11030.9|11026.9|6015
1693294500000|2023-08-29 07:35:00|11034|11030|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|1177
1693294800000|2023-08-29 07:40:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|1121
1693295100000|2023-08-29 07:45:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|1557
1693295400000|2023-08-29 07:50:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|7600
1693295700000|2023-08-29 07:55:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|2342
1693296000000|2023-08-29 08:00:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|5050
1693296300000|2023-08-29 08:05:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|2396
1693296600000|2023-08-29 08:10:00|11027.8|11023.8|11030.9|11026.9|11030.9|11026.9|11027.8|11023.8|1486
1693296900000|2023-08-29 08:15:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|5155
1693297200000|2023-08-29 08:20:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|4519
1693297500000|2023-08-29 08:25:00|11030.9|11026.9|11027.8|11023.8|11032.5|11028.5|11027.8|11023.8|3898
1693297800000|2023-08-29 08:30:00|11026.2|11022.2|11029.3|11025.3|11029.3|11025.3|11026.2|11022.2|2465
1693298100000|2023-08-29 08:35:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1584
1693298400000|2023-08-29 08:40:00|11027.8|11023.8|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|1238
1693298700000|2023-08-29 08:45:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|1615
1693299000000|2023-08-29 08:50:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|2367
1693299300000|2023-08-29 08:55:00|11023.1|11019.1|11020|11016|11024.7|11020.7|11020|11016|4309
1693299600000|2023-08-29 09:00:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|8095
1693299900000|2023-08-29 09:05:00|11020|11016|11020|11016|11021.5|11017.5|11018.4|11014.4|1340
1693300200000|2023-08-29 09:10:00|11020.8|11016.8|11023.1|11019.1|11024.7|11020.7|11020|11016|3649
1693300500000|2023-08-29 09:15:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|2283
1693300800000|2023-08-29 09:20:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|3242
1693301100000|2023-08-29 09:25:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|2410
1693301400000|2023-08-29 09:30:00|11024.7|11020.7|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|2121
1693301700000|2023-08-29 09:35:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|1244
1693302000000|2023-08-29 09:40:00|11020|11016|11023.1|11019.1|11023.1|11019.1|11020|11016|1975
1693302300000|2023-08-29 09:45:00|11021.5|11017.5|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|1119
1693302600000|2023-08-29 09:50:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|1523
1693302900000|2023-08-29 09:55:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|1941
1693303200000|2023-08-29 10:00:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|1755
1693303500000|2023-08-29 10:05:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|908
1693303800000|2023-08-29 10:10:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|3957
1693304100000|2023-08-29 10:15:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|454
1693304400000|2023-08-29 10:20:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|13252
1693304700000|2023-08-29 10:25:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|18126
1693305000000|2023-08-29 10:30:00|11015.3|11011.3|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|3418
1693305300000|2023-08-29 10:35:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|839
1693305600000|2023-08-29 10:40:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|1049
1693305900000|2023-08-29 10:45:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|1696
1693306200000|2023-08-29 10:50:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|5955
1693306500000|2023-08-29 10:55:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|3206
1693306800000|2023-08-29 11:00:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|1005
1693307100000|2023-08-29 11:05:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|1831
1693307400000|2023-08-29 11:10:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|609
1693307700000|2023-08-29 11:15:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|7962
1693308000000|2023-08-29 11:20:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|2311
1693308300000|2023-08-29 11:25:00|11012.2|11008.2|11010.6|11006.6|11013.7|11009.7|11009|11005|7470
1693308600000|2023-08-29 11:30:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11010.6|11006.6|2921
1693308900000|2023-08-29 11:35:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|1777
1693309200000|2023-08-29 11:40:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|1352
1693309500000|2023-08-29 11:45:00|||||||||1641
1693309800000|2023-08-29 11:50:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|10743
1693310100000|2023-08-29 11:55:00|11010.6|11006.6|11007.5|11003.5|11010.6|11006.6|11007.5|11003.5|2884
1693310400000|2023-08-29 12:00:00|11006.7|11002.7|11009|11005|11009|11005|11004.3|11000.3|5454
1693310700000|2023-08-29 12:05:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11009|11005|2203
1693311000000|2023-08-29 12:10:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|2349
1693311300000|2023-08-29 12:15:00|11012.2|11008.2|11007.5|11003.5|11012.2|11008.2|11007.5|11003.5|3191
1693311600000|2023-08-29 12:20:00|11009|11005|11005.9|11001.9|11009|11005|11004.3|11000.3|9392
1693311900000|2023-08-29 12:25:00|11007.5|11003.5|11002.8|10998.8|11007.5|11003.5|11001.2|10997.2|9948
1693312200000|2023-08-29 12:30:00|11001.2|10997.2|11005.9|11001.9|11005.9|11001.9|10999.7|10995.7|7921
1693312500000|2023-08-29 12:35:00|11007.5|11003.5|11004.3|11000.3|11007.5|11003.5|11004.3|11000.3|10940
1693312800000|2023-08-29 12:40:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11002.8|10998.8|4445
1693313100000|2023-08-29 12:45:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|6828
1693313400000|2023-08-29 12:50:00|11007.5|11003.5|11001.2|10997.2|11007.5|11003.5|10999.7|10995.7|58539
1693313700000|2023-08-29 12:55:00|10999.7|10995.7|10998.1|10994.1|11001.2|10997.2|10996.5|10992.5|78127
1693314000000|2023-08-29 13:00:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10996.5|10992.5|13336
1693314300000|2023-08-29 13:05:00|11001.2|10997.2|10998.1|10994.1|11001.2|10997.2|10996.5|10992.5|9194
1693314600000|2023-08-29 13:10:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10991.8|10987.8|5570
1693314900000|2023-08-29 13:15:00|10996.5|10992.5|10999.7|10995.7|11001.2|10997.2|10995|10991|5550
1693315200000|2023-08-29 13:20:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|10741
1693315500000|2023-08-29 13:25:00|10998.1|10994.1|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|4520
1693315800000|2023-08-29 13:30:00|10995|10991|11004.3|11000.3|11005.9|11001.9|10995|10991|5839
1693316100000|2023-08-29 13:35:00|11005.9|11001.9|11002.8|10998.8|11007.5|11003.5|11001.2|10997.2|5544
1693316400000|2023-08-29 13:40:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11002.8|10998.8|3222
1693316700000|2023-08-29 13:45:00|11007.5|11003.5|11012.2|11008.2|11012.2|11008.2|11007.5|11003.5|26264
1693317000000|2023-08-29 13:50:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|6202
1693317300000|2023-08-29 13:55:00|11015.3|11011.3|11010.6|11006.6|11015.3|11011.3|11010.6|11006.6|16123
1693317600000|2023-08-29 14:00:00|11013.7|11009.7|11059|11055|11062.2|11058.2|11013.7|11009.7|19719
1693317900000|2023-08-29 14:05:00|11060.6|11056.6|11068.4|11064.4|11070|11066|11060.6|11056.6|20426
1693318200000|2023-08-29 14:10:00|11070|11066|11062.2|11058.2|11071.5|11067.5|11059|11055|14540
1693318500000|2023-08-29 14:15:00|11060.6|11056.6|11071.5|11067.5|11074.7|11070.7|11060.6|11056.6|17521
1693318800000|2023-08-29 14:20:00|11073.1|11069.1|11065.3|11061.3|11073.1|11069.1|11063.7|11059.7|7580
1693319100000|2023-08-29 14:25:00|11063.7|11059.7|11073.1|11069.1|11074.7|11070.7|11063.7|11059.7|11710
1693319400000|2023-08-29 14:30:00|11074.7|11070.7|11066.8|11062.8|11074.7|11070.7|11066.8|11062.8|29227
1693319700000|2023-08-29 14:35:00|11065.3|11061.3|11065.3|11061.3|11068.4|11064.4|11055.9|11051.9|14034
1693320000000|2023-08-29 14:40:00|11063.7|11059.7|11060.6|11056.6|11063.7|11059.7|11059|11055|7752
1693320300000|2023-08-29 14:45:00|11059|11055|11065.3|11061.3|11066.8|11062.8|11057.5|11053.5|10750
1693320600000|2023-08-29 14:50:00|11063.7|11059.7|11066.8|11062.8|11068.4|11064.4|11063.7|11059.7|5939
1693320900000|2023-08-29 14:55:00|11068.4|11064.4|11063.7|11059.7|11070|11066|11063.7|11059.7|5647
1693321200000|2023-08-29 15:00:00|11065.3|11061.3|11062.2|11058.2|11068.4|11064.4|11062.2|11058.2|3518
1693321500000|2023-08-29 15:05:00|11063.7|11059.7|11060.6|11056.6|11065.3|11061.3|11060.6|11056.6|5759
1693321800000|2023-08-29 15:10:00|11059|11055|11065.3|11061.3|11065.3|11061.3|11059|11055|7639
1693322100000|2023-08-29 15:15:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|5474
1693322400000|2023-08-29 15:20:00|11070|11066|11071.5|11067.5|11073.1|11069.1|11066.8|11062.8|10164
1693322700000|2023-08-29 15:25:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|3999
1693323000000|2023-08-29 15:30:00|11071.5|11067.5|11077.8|11073.8|11079.3|11075.3|11071.5|11067.5|6604
1693323300000|2023-08-29 15:35:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|6584
1693323600000|2023-08-29 15:40:00|11077.8|11073.8|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|9768
1693323900000|2023-08-29 15:45:00|11079.3|11075.3|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|3858
1693324200000|2023-08-29 15:50:00|11080.9|11076.9|11080.9|11076.9|11084|11080|11080.9|11076.9|11321
1693324500000|2023-08-29 15:55:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|4286
1693324800000|2023-08-29 16:00:00|11082.5|11078.5|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|6243
1693325100000|2023-08-29 16:05:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|3157
1693325400000|2023-08-29 16:10:00|11084|11080|11079.3|11075.3|11085.6|11081.6|11079.3|11075.3|5583
1693325700000|2023-08-29 16:15:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|4340
1693326000000|2023-08-29 16:20:00|11077.8|11073.8|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|4850
1693326300000|2023-08-29 16:25:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|6803
1693326600000|2023-08-29 16:30:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|2896
1693326900000|2023-08-29 16:35:00|11080.9|11076.9|11085.6|11081.6|11085.6|11081.6|11080.9|11076.9|10890
1693327200000|2023-08-29 16:40:00|11084|11080|11082.5|11078.5|11084|11080|11080.9|11076.9|2268
1693327500000|2023-08-29 16:45:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|5608
1693327800000|2023-08-29 16:50:00|11085.6|11081.6|11079.3|11075.3|11085.6|11081.6|11079.3|11075.3|4188
1693328100000|2023-08-29 16:55:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|7228
1693328400000|2023-08-29 17:00:00|11080.9|11076.9|11088.7|11084.7|11093.4|11089.4|11079.3|11075.3|19103
1693328700000|2023-08-29 17:05:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11085.6|11081.6|4183
1693329000000|2023-08-29 17:10:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|24552
1693329300000|2023-08-29 17:15:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|4742
1693329600000|2023-08-29 17:20:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|33669
1693329900000|2023-08-29 17:25:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|6647
1693330200000|2023-08-29 17:30:00|11090.3|11086.3|11090.3|11086.3|11093.4|11089.4|11088.7|11084.7|9298
1693330500000|2023-08-29 17:35:00|||||||||2086
1693330800000|2023-08-29 17:40:00|11088.7|11084.7|11085.6|11081.6|11090.3|11086.3|11085.6|11081.6|12855
1693331100000|2023-08-29 17:45:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|2061
1693331400000|2023-08-29 17:50:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|4141
1693331700000|2023-08-29 17:55:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|4038
1693332000000|2023-08-29 18:00:00|11088.7|11084.7|11082.5|11078.5|11088.7|11084.7|11082.5|11078.5|1927
1693332300000|2023-08-29 18:05:00|11084|11080|11084|11080|11084|11080|11080.9|11076.9|1354
1693332600000|2023-08-29 18:10:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|1833
1693332900000|2023-08-29 18:15:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|3312
1693333200000|2023-08-29 18:20:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|5054
1693333500000|2023-08-29 18:25:00|11077.8|11073.8|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|3562
1693333800000|2023-08-29 18:30:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|4540
1693334100000|2023-08-29 18:35:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|4475
1693334400000|2023-08-29 18:40:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|5251
1693334700000|2023-08-29 18:45:00|11082.5|11078.5|11084|11080|11085.6|11081.6|11080.9|11076.9|5971
1693335000000|2023-08-29 18:50:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|7827
1693335300000|2023-08-29 18:55:00|11079.3|11075.3|11084|11080|11084|11080|11079.3|11075.3|15495
1693335600000|2023-08-29 19:00:00|11082.5|11078.5|11085.6|11081.6|11085.6|11081.6|11080.9|11076.9|11055
1693335900000|2023-08-29 19:05:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|4781
1693336200000|2023-08-29 19:10:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|4153
1693336500000|2023-08-29 19:15:00|||||||||1026
1693336800000|2023-08-29 19:20:00|||||||||3587
1693337100000|2023-08-29 19:25:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|2170
1693337400000|2023-08-29 19:30:00|||||||||8192
1693337700000|2023-08-29 19:35:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|3743
1693338000000|2023-08-29 19:40:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|2088
1693338300000|2023-08-29 19:45:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|5650
1693338600000|2023-08-29 19:50:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1448
1693338900000|2023-08-29 19:55:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|9164
1693339200000|2023-08-29 20:00:00|11088.7|11084.7|11085.6|11081.6|11090.3|11086.3|11085.6|11081.6|29869
1693339500000|2023-08-29 20:05:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|2237
1693339800000|2023-08-29 20:10:00|11085.6|11081.6|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|2049
1693340100000|2023-08-29 20:15:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1405
1693340400000|2023-08-29 20:20:00|11085.6|11081.6|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|1239
1693340700000|2023-08-29 20:25:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|842
1693341000000|2023-08-29 20:30:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|2399
1693341300000|2023-08-29 20:35:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|716
1693341600000|2023-08-29 20:40:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|867
1693341900000|2023-08-29 20:45:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|938
1693342200000|2023-08-29 20:50:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|10265
1693342500000|2023-08-29 20:55:00|11084|11080|11084|11080|11084|11080|11084|11080|2232
1693346400000|2023-08-29 22:00:00|11085.6|11081.6|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|905
1693346700000|2023-08-29 22:05:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|314
1693347000000|2023-08-29 22:10:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1115
1693347300000|2023-08-29 22:15:00|11084|11080|11084|11080|11084|11080|11084|11080|15
1693347600000|2023-08-29 22:20:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|29
1693347900000|2023-08-29 22:25:00|||||||||6
1693348200000|2023-08-29 22:30:00|||||||||108
1693348500000|2023-08-29 22:35:00|||||||||119
1693348800000|2023-08-29 22:40:00|||||||||132
1693349100000|2023-08-29 22:45:00|||||||||238
1693349400000|2023-08-29 22:50:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|695
1693349700000|2023-08-29 22:55:00|||||||||79
1693350000000|2023-08-29 23:00:00|||||||||165
1693350300000|2023-08-29 23:05:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|203
1693350600000|2023-08-29 23:10:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|27
1693350900000|2023-08-29 23:15:00|||||||||867
1693351200000|2023-08-29 23:20:00|11077.8|11073.8|11077|11073|11077.8|11073.8|11077|11073|1115
1693351500000|2023-08-29 23:25:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1534
1693351800000|2023-08-29 23:30:00|||||||||250
1693352100000|2023-08-29 23:35:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|235
1693352400000|2023-08-29 23:40:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|54
1693352700000|2023-08-29 23:45:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|950
1693353000000|2023-08-29 23:50:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|600
1693353300000|2023-08-29 23:55:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|348
1693353600000|2023-08-30 00:00:00|11073.1|11069.1|11074.7|11070.7|11077.8|11073.8|11073.1|11069.1|4246
1693353900000|2023-08-30 00:05:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|709
1693354200000|2023-08-30 00:10:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|218
1693354500000|2023-08-30 00:15:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|1206
1693354800000|2023-08-30 00:20:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|450
1693355100000|2023-08-30 00:25:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|204
1693355400000|2023-08-30 00:30:00|11077.8|11073.8|11082.5|11078.5|11082.5|11078.5|11076.2|11072.2|4740
1693355700000|2023-08-30 00:35:00|11084|11080|11080.9|11076.9|11084|11080|11080.9|11076.9|747
1693356000000|2023-08-30 00:40:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|628
1693356300000|2023-08-30 00:45:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|260
1693356600000|2023-08-30 00:50:00|11082.5|11078.5|11077.8|11073.8|11082.5|11078.5|11077.8|11073.8|972
1693356900000|2023-08-30 00:55:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|547
1693357200000|2023-08-30 01:00:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|310
1693357500000|2023-08-30 01:05:00|||||||||165
1693357800000|2023-08-30 01:10:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|632
1693358100000|2023-08-30 01:15:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|195
1693358400000|2023-08-30 01:20:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|759
1693358700000|2023-08-30 01:25:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|1215
1693359000000|2023-08-30 01:30:00|11085.6|11081.6|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|2018
1693359300000|2023-08-30 01:35:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|946
1693359600000|2023-08-30 01:40:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|287
1693359900000|2023-08-30 01:45:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|398
1693360200000|2023-08-30 01:50:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|531
1693360500000|2023-08-30 01:55:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|568
1693360800000|2023-08-30 02:00:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|902
1693361100000|2023-08-30 02:05:00|11080.9|11076.9|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|855
1693361400000|2023-08-30 02:10:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|411
1693361700000|2023-08-30 02:15:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|231
1693362000000|2023-08-30 02:20:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|286
1693362300000|2023-08-30 02:25:00|||||||||174
1693362600000|2023-08-30 02:30:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|57
1693362900000|2023-08-30 02:35:00|11076.2|11072.2|11071.5|11067.5|11076.2|11072.2|11071.5|11067.5|3817
1693363200000|2023-08-30 02:40:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|1219
1693363500000|2023-08-30 02:45:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|452
1693363800000|2023-08-30 02:50:00|||||||||398
1693364100000|2023-08-30 02:55:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|610
1693364400000|2023-08-30 03:00:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|770
1693364700000|2023-08-30 03:05:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|540
1693365000000|2023-08-30 03:10:00|||||||||36
1693365300000|2023-08-30 03:15:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|579
1693365600000|2023-08-30 03:20:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|117
1693365900000|2023-08-30 03:25:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|68
1693366200000|2023-08-30 03:30:00|11073.9|11069.9|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|149
1693366500000|2023-08-30 03:35:00|11072.3|11068.3|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1215
1693366800000|2023-08-30 03:40:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|1983
1693367100000|2023-08-30 03:45:00|||||||||235
1693367400000|2023-08-30 03:50:00|||||||||103
1693367700000|2023-08-30 03:55:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|443
1693368000000|2023-08-30 04:00:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|209
1693368300000|2023-08-30 04:05:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|144
1693368600000|2023-08-30 04:10:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|254
1693368900000|2023-08-30 04:15:00|||||||||79
1693369200000|2023-08-30 04:20:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|491
1693369500000|2023-08-30 04:25:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|1537
1693369800000|2023-08-30 04:30:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|742
1693370100000|2023-08-30 04:35:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|316
1693370400000|2023-08-30 04:40:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|633
1693370700000|2023-08-30 04:45:00|||||||||39
1693371000000|2023-08-30 04:50:00|11073.9|11069.9|11073.1|11069.1|11073.9|11069.9|11071.5|11067.5|653
1693371300000|2023-08-30 04:55:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|144
1693371600000|2023-08-30 05:00:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|914
1693371900000|2023-08-30 05:05:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|1127
1693372200000|2023-08-30 05:10:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|225
1693372500000|2023-08-30 05:15:00|||||||||79
1693372800000|2023-08-30 05:20:00|||||||||224
1693373100000|2023-08-30 05:25:00|||||||||324
1693373400000|2023-08-30 05:30:00|11076.2|11072.2|11065.3|11061.3|11076.2|11072.2|11063.7|11059.7|2289
1693373700000|2023-08-30 05:35:00|11066.1|11062.1|11066.8|11062.8|11066.8|11062.8|11066.1|11062.1|1526
1693374000000|2023-08-30 05:40:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|1194
1693374300000|2023-08-30 05:45:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|507
1693374600000|2023-08-30 05:50:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|1131
1693374900000|2023-08-30 05:55:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|64
1693375200000|2023-08-30 06:00:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11064.5|11060.5|866
1693375500000|2023-08-30 06:05:00|11065.3|11061.3|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|515
1693375800000|2023-08-30 06:10:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1263
1693376100000|2023-08-30 06:15:00|11060.6|11056.6|11062.2|11058.2|11065.3|11061.3|11060.6|11056.6|1000
1693376400000|2023-08-30 06:20:00|11063.7|11059.7|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|1710
1693376700000|2023-08-30 06:25:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|522
1693377000000|2023-08-30 06:30:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11066.8|11062.8|1674
1693377300000|2023-08-30 06:35:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|475
1693377600000|2023-08-30 06:40:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1147
1693377900000|2023-08-30 06:45:00|11065.3|11061.3|11062.2|11058.2|11066.8|11062.8|11062.2|11058.2|2036
1693378200000|2023-08-30 06:50:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|1178
1693378500000|2023-08-30 06:55:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|1304
1693378800000|2023-08-30 07:00:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|1223
1693379100000|2023-08-30 07:05:00|11062.2|11058.2|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|537
1693379400000|2023-08-30 07:10:00|11066.8|11062.8|11071.5|11067.5|11073.1|11069.1|11065.3|11061.3|1610
1693379700000|2023-08-30 07:15:00|11070|11066|11068.4|11064.4|11070|11066|11066.8|11062.8|3434
1693380000000|2023-08-30 07:20:00|11066.8|11062.8|11062.2|11058.2|11068.4|11064.4|11062.2|11058.2|1909
1693380300000|2023-08-30 07:25:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1564
1693380600000|2023-08-30 07:30:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|2469
1693380900000|2023-08-30 07:35:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|1554
1693381200000|2023-08-30 07:40:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1686
1693381500000|2023-08-30 07:45:00|11063.7|11059.7|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|1416
1693381800000|2023-08-30 07:50:00|11063.7|11059.7|11068.4|11064.4|11070|11066|11063.7|11059.7|2496
1693382100000|2023-08-30 07:55:00|11070|11066|11074.7|11070.7|11074.7|11070.7|11068.4|11064.4|1980
1693382400000|2023-08-30 08:00:00|11076.2|11072.2|11073.1|11069.1|11079.3|11075.3|11073.1|11069.1|5236
1693382700000|2023-08-30 08:05:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1966
1693383000000|2023-08-30 08:10:00|11073.1|11069.1|11074.7|11070.7|11076.2|11072.2|11071.5|11067.5|2392
1693383300000|2023-08-30 08:15:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|849
1693383600000|2023-08-30 08:20:00|11070|11066|11071.5|11067.5|11073.1|11069.1|11070|11066|2711
1693383900000|2023-08-30 08:25:00|11073.1|11069.1|11068.4|11064.4|11073.1|11069.1|11068.4|11064.4|2197
1693384200000|2023-08-30 08:30:00|11070|11066|11070|11066|11070|11066|11070|11066|486
1693384500000|2023-08-30 08:35:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11070|11066|1570
1693384800000|2023-08-30 08:40:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|143
1693385100000|2023-08-30 08:45:00|11071.5|11067.5|11070|11066|11073.1|11069.1|11070|11066|1535
1693385400000|2023-08-30 08:50:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|2554
1693385700000|2023-08-30 08:55:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|7944
1693386000000|2023-08-30 09:00:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11070|11066|2155
1693386300000|2023-08-30 09:05:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|2504
1693386600000|2023-08-30 09:10:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|1032
1693386900000|2023-08-30 09:15:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1457
1693387200000|2023-08-30 09:20:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|883
1693387500000|2023-08-30 09:25:00|11070|11066|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|1102
1693387800000|2023-08-30 09:30:00|11066.8|11062.8|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|8148
1693388100000|2023-08-30 09:35:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|1336
1693388400000|2023-08-30 09:40:00|||||||||1204
1693388700000|2023-08-30 09:45:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|2204
1693389000000|2023-08-30 09:50:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|2123
1693389300000|2023-08-30 09:55:00|11070|11066|11065.3|11061.3|11070|11066|11065.3|11061.3|645
1693389600000|2023-08-30 10:00:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11063.7|11059.7|1958
1693389900000|2023-08-30 10:05:00|11068.4|11064.4|11070|11066|11070|11066|11066.8|11062.8|472
1693390200000|2023-08-30 10:10:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|4622
1693390500000|2023-08-30 10:15:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|1159
1693390800000|2023-08-30 10:20:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11066.8|11062.8|577
1693391100000|2023-08-30 10:25:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|699
1693391400000|2023-08-30 10:30:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|707
1693391700000|2023-08-30 10:35:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|522
1693392000000|2023-08-30 10:40:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|247
1693392300000|2023-08-30 10:45:00|11065.3|11061.3|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|681
1693392600000|2023-08-30 10:50:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1047
1693392900000|2023-08-30 10:55:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|820
1693393200000|2023-08-30 11:00:00|11065.3|11061.3|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|859
1693393500000|2023-08-30 11:05:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|2472
1693393800000|2023-08-30 11:10:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|333
1693394100000|2023-08-30 11:15:00|11060.6|11056.6|11059|11055|11062.2|11058.2|11059|11055|3637
1693394400000|2023-08-30 11:20:00|11057.5|11053.5|11063.7|11059.7|11063.7|11059.7|11057.5|11053.5|3030
1693394700000|2023-08-30 11:25:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|1498
1693395000000|2023-08-30 11:30:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|598
1693395300000|2023-08-30 11:35:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|4813
1693395600000|2023-08-30 11:40:00|11070|11066|11066.8|11062.8|11070|11066|11065.3|11061.3|2046
1693395900000|2023-08-30 11:45:00|11065.3|11061.3|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|1013
1693396200000|2023-08-30 11:50:00|11065.3|11061.3|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|1596
1693396500000|2023-08-30 11:55:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|1112
1693396800000|2023-08-30 12:00:00|11066.8|11062.8|11070|11066|11070|11066|11065.3|11061.3|3482
1693397100000|2023-08-30 12:05:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11070|11066|3025
1693397400000|2023-08-30 12:10:00|11072.3|11068.3|11066.8|11062.8|11073.1|11069.1|11066.8|11062.8|3390
1693397700000|2023-08-30 12:15:00|11067.6|11063.6|11076.2|11072.2|11080.9|11076.9|11066.8|11062.8|6760
1693398000000|2023-08-30 12:20:00|11077.8|11073.8|11063.7|11059.7|11077.8|11073.8|11063.7|11059.7|8403
1693398300000|2023-08-30 12:25:00|11065.3|11061.3|11070|11066|11073.1|11069.1|11063.7|11059.7|11154
1693398600000|2023-08-30 12:30:00|11073.1|11069.1|11090.3|11086.3|11091.8|11087.8|11070|11066|10165
1693398900000|2023-08-30 12:35:00|11091.8|11087.8|11091.8|11087.8|11096.5|11092.5|11084|11080|10122
1693399200000|2023-08-30 12:40:00|11093.4|11089.4|11098.1|11094.1|11099.7|11095.7|11093.4|11089.4|8125
1693399500000|2023-08-30 12:45:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|2762
1693399800000|2023-08-30 12:50:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11098.1|11094.1|5297
1693400100000|2023-08-30 12:55:00|11102.8|11098.8|11105.9|11101.9|11109|11105|11102.8|11098.8|7635
1693400400000|2023-08-30 13:00:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11102.8|11098.8|11353
1693400700000|2023-08-30 13:05:00|11109|11105|11105.9|11101.9|11112.2|11108.2|11104.3|11100.3|7640
1693401000000|2023-08-30 13:10:00|11107.5|11103.5|11107.5|11103.5|11110.6|11106.6|11105.9|11101.9|4109
1693401300000|2023-08-30 13:15:00|11109|11105|11104.3|11100.3|11109|11105|11104.3|11100.3|6371
1693401600000|2023-08-30 13:20:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11099.7|11095.7|5167
1693401900000|2023-08-30 13:25:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|3978
1693402200000|2023-08-30 13:30:00|11102.8|11098.8|11107.5|11103.5|11109|11105|11102.8|11098.8|5629
1693402500000|2023-08-30 13:35:00|11109|11105|11096.5|11092.5|11109|11105|11096.5|11092.5|10381
1693402800000|2023-08-30 13:40:00|11095|11091|11096.5|11092.5|11099.7|11095.7|11093.4|11089.4|9917
1693403100000|2023-08-30 13:45:00|11098.1|11094.1|11098.1|11094.1|11101.2|11097.2|11096.5|11092.5|5705
1693403400000|2023-08-30 13:50:00|11099.7|11095.7|11102.8|11098.8|11104.3|11100.3|11098.1|11094.1|5746
1693403700000|2023-08-30 13:55:00|11101.2|11097.2|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|4273
1693404000000|2023-08-30 14:00:00|11101.2|11097.2|11098.1|11094.1|11105.9|11101.9|11098.1|11094.1|4240
1693404300000|2023-08-30 14:05:00|11096.5|11092.5|11098.1|11094.1|11099.7|11095.7|11095|11091|7295
1693404600000|2023-08-30 14:10:00|11099.7|11095.7|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|2675
1693404900000|2023-08-30 14:15:00|11101.2|11097.2|11104.3|11100.3|11105.9|11101.9|11099.7|11095.7|6994
1693405200000|2023-08-30 14:20:00|11105.9|11101.9|11101.2|11097.2|11107.5|11103.5|11099.7|11095.7|9433
1693405500000|2023-08-30 14:25:00|11099.7|11095.7|11101.2|11097.2|11104.3|11100.3|11099.7|11095.7|4232
1693405800000|2023-08-30 14:30:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|4369
1693406100000|2023-08-30 14:35:00|11099.7|11095.7|11096.5|11092.5|11101.2|11097.2|11096.5|11092.5|3302
1693406400000|2023-08-30 14:40:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11095|11091|1939
1693406700000|2023-08-30 14:45:00|11095|11091|11101.2|11097.2|11102.8|11098.8|11095|11091|5137
1693407000000|2023-08-30 14:50:00|11099.7|11095.7|11093.4|11089.4|11099.7|11095.7|11093.4|11089.4|6012
1693407300000|2023-08-30 14:55:00|11095|11091|11090.3|11086.3|11096.5|11092.5|11090.3|11086.3|5285
1693407600000|2023-08-30 15:00:00|11091.8|11087.8|11095|11091|11096.5|11092.5|11090.3|11086.3|5329
1693407900000|2023-08-30 15:05:00|11093.4|11089.4|11095|11091|11096.5|11092.5|11093.4|11089.4|4188
1693408200000|2023-08-30 15:10:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11095|11091|3685
1693408500000|2023-08-30 15:15:00|11096.5|11092.5|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|7470
1693408800000|2023-08-30 15:20:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|2160
1693409100000|2023-08-30 15:25:00|11102.8|11098.8|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|9737
1693409400000|2023-08-30 15:30:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|12062
1693409700000|2023-08-30 15:35:00|11099.7|11095.7|11096.5|11092.5|11101.2|11097.2|11096.5|11092.5|2062
1693410000000|2023-08-30 15:40:00|11098.1|11094.1|11096.5|11092.5|11101.2|11097.2|11096.5|11092.5|3509
1693410300000|2023-08-30 15:45:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|849
1693410600000|2023-08-30 15:50:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|387
1693410900000|2023-08-30 15:55:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11095|11091|1195
1693411200000|2023-08-30 16:00:00|11096.5|11092.5|11093.4|11089.4|11098.1|11094.1|11091.8|11087.8|5801
1693411500000|2023-08-30 16:05:00|11092.6|11088.6|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|3908
1693411800000|2023-08-30 16:10:00|11093.4|11089.4|11093.4|11089.4|11096.5|11092.5|11091.8|11087.8|6575
1693412100000|2023-08-30 16:15:00|11091.8|11087.8|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|5525
1693412400000|2023-08-30 16:20:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1087
1693412700000|2023-08-30 16:25:00|11093.4|11089.4|11090.3|11086.3|11095|11091|11090.3|11086.3|3767
1693413000000|2023-08-30 16:30:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|2712
1693413300000|2023-08-30 16:35:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|5173
1693413600000|2023-08-30 16:40:00|11088.7|11084.7|11095|11091|11095|11091|11088.7|11084.7|4110
1693413900000|2023-08-30 16:45:00|11093.4|11089.4|11095|11091|11096.5|11092.5|11093.4|11089.4|1956
1693414200000|2023-08-30 16:50:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|1993
1693414500000|2023-08-30 16:55:00|11096.5|11092.5|11095|11091|11098.1|11094.1|11095|11091|1864
1693414800000|2023-08-30 17:00:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11093.4|11089.4|3688
1693415100000|2023-08-30 17:05:00|11093.4|11089.4|11098.1|11094.1|11098.1|11094.1|11093.4|11089.4|1930
1693415400000|2023-08-30 17:10:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1177
1693415700000|2023-08-30 17:15:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|1209
1693416000000|2023-08-30 17:20:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1288
1693416300000|2023-08-30 17:25:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|1612
1693416600000|2023-08-30 17:30:00|||||||||773
1693416900000|2023-08-30 17:35:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1323
1693417200000|2023-08-30 17:40:00|11095|11091|11098.1|11094.1|11099.7|11095.7|11095|11091|1469
1693417500000|2023-08-30 17:45:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|10479
1693417800000|2023-08-30 17:50:00|11096.5|11092.5|11095|11091|11098.1|11094.1|11095|11091|1816
1693418100000|2023-08-30 17:55:00|11093.4|11089.4|11095|11091|11096.5|11092.5|11093.4|11089.4|1856
1693418400000|2023-08-30 18:00:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|2013
1693418700000|2023-08-30 18:05:00|11095|11091|11095|11091|11095|11091|11095|11091|373
1693419000000|2023-08-30 18:10:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|2130
1693419300000|2023-08-30 18:15:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|859
1693419600000|2023-08-30 18:20:00|11095|11091|11091.8|11087.8|11095|11091|11091.8|11087.8|832
1693419900000|2023-08-30 18:25:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|5516
1693420200000|2023-08-30 18:30:00|||||||||860
1693420500000|2023-08-30 18:35:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1648
1693420800000|2023-08-30 18:40:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|2275
1693421100000|2023-08-30 18:45:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|3444
1693421400000|2023-08-30 18:50:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|2421
1693421700000|2023-08-30 18:55:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|6735
1693422000000|2023-08-30 19:00:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|10739
1693422300000|2023-08-30 19:05:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11084|11080|2620
1693422600000|2023-08-30 19:10:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|4280
1693422900000|2023-08-30 19:15:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|267
1693423200000|2023-08-30 19:20:00|11084|11080|11084|11080|11085.6|11081.6|11082.5|11078.5|1039
1693423500000|2023-08-30 19:25:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|1661
1693423800000|2023-08-30 19:30:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|1454
1693424100000|2023-08-30 19:35:00|11084|11080|11084|11080|11084|11080|11084|11080|440
1693424400000|2023-08-30 19:40:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|2766
1693424700000|2023-08-30 19:45:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11082.5|11078.5|2423
1693425000000|2023-08-30 19:50:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|2566
1693425300000|2023-08-30 19:55:00|11085.6|11081.6|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|4518
1693425600000|2023-08-30 20:00:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|3098
1693425900000|2023-08-30 20:05:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1164
1693426200000|2023-08-30 20:10:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|2837
1693426500000|2023-08-30 20:15:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1867
1693426800000|2023-08-30 20:20:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1310
1693427100000|2023-08-30 20:25:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1587
1693427400000|2023-08-30 20:30:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|2179
1693427700000|2023-08-30 20:35:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|1310
1693428000000|2023-08-30 20:40:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1762
1693428300000|2023-08-30 20:45:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|1203
1693428600000|2023-08-30 20:50:00|||||||||2314
1693428900000|2023-08-30 20:55:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|3390
1693432800000|2023-08-30 22:00:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|414
1693433100000|2023-08-30 22:05:00|||||||||585
1693433400000|2023-08-30 22:10:00|||||||||78
1693433700000|2023-08-30 22:15:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|1488
1693434000000|2023-08-30 22:20:00|||||||||131
1693434300000|2023-08-30 22:25:00|||||||||88
1693434600000|2023-08-30 22:30:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|263
1693434900000|2023-08-30 22:35:00|||||||||163
1693435200000|2023-08-30 22:40:00|||||||||36
1693435500000|2023-08-30 22:45:00|||||||||48
1693435800000|2023-08-30 22:50:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|206
1693436100000|2023-08-30 22:55:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|174
1693436400000|2023-08-30 23:00:00|||||||||88
1693436700000|2023-08-30 23:05:00|||||||||127
1693437000000|2023-08-30 23:10:00|||||||||17
1693437300000|2023-08-30 23:15:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|730
1693437600000|2023-08-30 23:20:00|||||||||249
1693437900000|2023-08-30 23:25:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|278
1693438200000|2023-08-30 23:30:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|660
1693438500000|2023-08-30 23:35:00|||||||||193
1693438800000|2023-08-30 23:40:00|||||||||8
1693439100000|2023-08-30 23:45:00|||||||||174
1693439400000|2023-08-30 23:50:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|161
1693439700000|2023-08-30 23:55:00|||||||||390
1693440000000|2023-08-31 00:00:00|||||||||559
1693440300000|2023-08-31 00:05:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|1073
1693440600000|2023-08-31 00:10:00|11086.4|11082.4|11085.6|11081.6|11086.4|11082.4|11085.6|11081.6|774
1693440900000|2023-08-31 00:15:00|||||||||387
1693441200000|2023-08-31 00:20:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|164
1693441500000|2023-08-31 00:25:00|||||||||345
1693441800000|2023-08-31 00:30:00|||||||||34
1693442100000|2023-08-31 00:35:00|||||||||390
1693442400000|2023-08-31 00:40:00|||||||||44
1693442700000|2023-08-31 00:45:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|730
1693443000000|2023-08-31 00:50:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1190
1693443300000|2023-08-31 00:55:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1239
1693443600000|2023-08-31 01:00:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|541
1693443900000|2023-08-31 01:05:00|||||||||26
1693444200000|2023-08-31 01:10:00|||||||||10
1693444500000|2023-08-31 01:15:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|969
1693444800000|2023-08-31 01:20:00|11088.7|11084.7|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|809
1693445100000|2023-08-31 01:25:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|98
1693445400000|2023-08-31 01:30:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1146
1693445700000|2023-08-31 01:35:00|11085.6|11081.6|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|2834
1693446000000|2023-08-31 01:40:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|1322
1693446300000|2023-08-31 01:45:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|41
1693446600000|2023-08-31 01:50:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|419
1693446900000|2023-08-31 01:55:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|306
1693447200000|2023-08-31 02:00:00|||||||||67
1693447500000|2023-08-31 02:05:00|||||||||78
1693447800000|2023-08-31 02:10:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|295
1693448100000|2023-08-31 02:15:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|330
1693448400000|2023-08-31 02:20:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|283
1693448700000|2023-08-31 02:25:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1265
1693449000000|2023-08-31 02:30:00|||||||||22
1693449300000|2023-08-31 02:35:00|||||||||171
1693449600000|2023-08-31 02:40:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|352
1693449900000|2023-08-31 02:45:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|236
1693450200000|2023-08-31 02:50:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|56
1693450500000|2023-08-31 02:55:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|785
1693450800000|2023-08-31 03:00:00|||||||||33
1693451100000|2023-08-31 03:05:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|401
1693451400000|2023-08-31 03:10:00|||||||||92
1693451700000|2023-08-31 03:15:00|||||||||50
1693452000000|2023-08-31 03:20:00|||||||||13
1693452300000|2023-08-31 03:25:00|||||||||68
1693452600000|2023-08-31 03:30:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|405
1693452900000|2023-08-31 03:35:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|322
1693453200000|2023-08-31 03:40:00|||||||||44
1693453500000|2023-08-31 03:45:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|419
1693453800000|2023-08-31 03:50:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|37
1693454100000|2023-08-31 03:55:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|201
1693454400000|2023-08-31 04:00:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|56
1693454700000|2023-08-31 04:05:00|||||||||12
1693455000000|2023-08-31 04:10:00|||||||||26
1693455300000|2023-08-31 04:15:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|277
1693455600000|2023-08-31 04:20:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|319
1693455900000|2023-08-31 04:25:00|||||||||17
1693456200000|2023-08-31 04:30:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|165
1693456500000|2023-08-31 04:35:00|||||||||98
1693456800000|2023-08-31 04:40:00|||||||||22
1693457100000|2023-08-31 04:45:00|||||||||47
1693457400000|2023-08-31 04:50:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1302
1693457700000|2023-08-31 04:55:00|||||||||19
1693458000000|2023-08-31 05:00:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|54
1693458300000|2023-08-31 05:05:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|472
1693458600000|2023-08-31 05:10:00|||||||||110
1693458900000|2023-08-31 05:15:00|||||||||32
1693459200000|2023-08-31 05:20:00|11085.6|11081.6|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|207
1693459500000|2023-08-31 05:25:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|45
1693459800000|2023-08-31 05:30:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|179
1693460100000|2023-08-31 05:35:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|3342
1693460400000|2023-08-31 05:40:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|234
1693460700000|2023-08-31 05:45:00|||||||||67
1693461000000|2023-08-31 05:50:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|396
1693461300000|2023-08-31 05:55:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|705
1693461600000|2023-08-31 06:00:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|988
1693461900000|2023-08-31 06:05:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|837
1693462200000|2023-08-31 06:10:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|728
1693462500000|2023-08-31 06:15:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1160
1693462800000|2023-08-31 06:20:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|742
1693463100000|2023-08-31 06:25:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|232
1693463400000|2023-08-31 06:30:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|405
1693463700000|2023-08-31 06:35:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|853
1693464000000|2023-08-31 06:40:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|2060
1693464300000|2023-08-31 06:45:00|11082.5|11078.5|11087.2|11083.2|11088.7|11084.7|11079.3|11075.3|3131
1693464600000|2023-08-31 06:50:00|11086.4|11082.4|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|891
1693464900000|2023-08-31 06:55:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1377
1693465200000|2023-08-31 07:00:00|11090.3|11086.3|11096.5|11092.5|11096.5|11092.5|11090.3|11086.3|5083
1693465500000|2023-08-31 07:05:00|11095|11091|11095|11091|11099.7|11095.7|11095|11091|3791
1693465800000|2023-08-31 07:10:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11095|11091|2289
1693466100000|2023-08-31 07:15:00|11095|11091|11098.1|11094.1|11099.7|11095.7|11095|11091|2624
1693466400000|2023-08-31 07:20:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11093.4|11089.4|1645
1693466700000|2023-08-31 07:25:00|11093.4|11089.4|11095|11091|11096.5|11092.5|11093.4|11089.4|1163
1693467000000|2023-08-31 07:30:00|11093.4|11089.4|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|2984
1693467300000|2023-08-31 07:35:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|2737
1693467600000|2023-08-31 07:40:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|2665
1693467900000|2023-08-31 07:45:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1636
1693468200000|2023-08-31 07:50:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1428
1693468500000|2023-08-31 07:55:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|2585
1693468800000|2023-08-31 08:00:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|1670
1693469100000|2023-08-31 08:05:00|11095|11091|11095|11091|11095|11091|11095|11091|721
1693469400000|2023-08-31 08:10:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|582
1693469700000|2023-08-31 08:15:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|677
1693470000000|2023-08-31 08:20:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|593
1693470300000|2023-08-31 08:25:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|300
1693470600000|2023-08-31 08:30:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1157
1693470900000|2023-08-31 08:35:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|1550
1693471200000|2023-08-31 08:40:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1541
1693471500000|2023-08-31 08:45:00|11094.2|11090.2|11093.4|11089.4|11095|11091|11093.4|11089.4|1463
1693471800000|2023-08-31 08:50:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|195
1693472100000|2023-08-31 08:55:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|732
1693472400000|2023-08-31 09:00:00|11093.4|11089.4|11095|11091|11098.1|11094.1|11093.4|11089.4|3443
1693472700000|2023-08-31 09:05:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|810
1693473000000|2023-08-31 09:10:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|627
1693473300000|2023-08-31 09:15:00|11093.4|11089.4|11095|11091|11096.5|11092.5|11093.4|11089.4|1562
1693473600000|2023-08-31 09:20:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|682
1693473900000|2023-08-31 09:25:00|11096.5|11092.5|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|2759
1693474200000|2023-08-31 09:30:00|11098.1|11094.1|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|3109
1693474500000|2023-08-31 09:35:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|1631
1693474800000|2023-08-31 09:40:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|660
1693475100000|2023-08-31 09:45:00|||||||||603
1693475400000|2023-08-31 09:50:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|977
1693475700000|2023-08-31 09:55:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1108
1693476000000|2023-08-31 10:00:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1038
1693476300000|2023-08-31 10:05:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|468
1693476600000|2023-08-31 10:10:00|11097.3|11093.3|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|544
1693476900000|2023-08-31 10:15:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|432
1693477200000|2023-08-31 10:20:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|665
1693477500000|2023-08-31 10:25:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|715
1693477800000|2023-08-31 10:30:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|748
1693478100000|2023-08-31 10:35:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|805
1693478400000|2023-08-31 10:40:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|347
1693478700000|2023-08-31 10:45:00|||||||||190
1693479000000|2023-08-31 10:50:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1186
1693479300000|2023-08-31 10:55:00|11101.2|11097.2|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|338
1693479600000|2023-08-31 11:00:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|897
1693479900000|2023-08-31 11:05:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|542
1693480200000|2023-08-31 11:10:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|335
1693480500000|2023-08-31 11:15:00|11099.7|11095.7|11104.3|11100.3|11104.3|11100.3|11099.7|11095.7|3584
1693480800000|2023-08-31 11:20:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|1139
1693481100000|2023-08-31 11:25:00|11104.3|11100.3|11098.1|11094.1|11104.3|11100.3|11098.1|11094.1|2812
1693481400000|2023-08-31 11:30:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|1946
1693481700000|2023-08-31 11:35:00|11099.7|11095.7|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|2023
1693482000000|2023-08-31 11:40:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|5033
1693482300000|2023-08-31 11:45:00|11098.1|11094.1|11104.3|11100.3|11105.9|11101.9|11098.1|11094.1|3371
1693482600000|2023-08-31 11:50:00|11102.8|11098.8|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|2066
1693482900000|2023-08-31 11:55:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|1254
1693483200000|2023-08-31 12:00:00|11102.8|11098.8|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|1943
1693483500000|2023-08-31 12:05:00|11099.7|11095.7|11096.5|11092.5|11102.8|11098.8|11096.5|11092.5|2518
1693483800000|2023-08-31 12:10:00|11098.1|11094.1|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|3282
1693484100000|2023-08-31 12:15:00|11099.7|11095.7|11101.2|11097.2|11104.3|11100.3|11099.7|11095.7|2208
1693484400000|2023-08-31 12:20:00|11102.8|11098.8|11095|11091|11102.8|11098.8|11095|11091|4741
1693484700000|2023-08-31 12:25:00|11093.4|11089.4|11098.9|11094.9|11100.4|11096.4|11093.4|11089.4|6624
1693485000000|2023-08-31 12:30:00|11098.1|11094.1|11102.8|11098.8|11110.6|11106.6|11084.8|11080.8|19641
1693485300000|2023-08-31 12:35:00|11104.3|11100.3|11093.4|11089.4|11104.3|11100.3|11091.8|11087.8|6579
1693485600000|2023-08-31 12:40:00|11095|11091|11095|11091|11098.1|11094.1|11093.4|11089.4|3477
1693485900000|2023-08-31 12:45:00|11093.4|11089.4|11091.8|11087.8|11095|11091|11087.2|11083.2|5308
1693486200000|2023-08-31 12:50:00|11093.4|11089.4|11096.5|11092.5|11096.5|11092.5|11091.8|11087.8|4065
1693486500000|2023-08-31 12:55:00|11095|11091|11099.7|11095.7|11101.2|11097.2|11095|11091|6500
1693486800000|2023-08-31 13:00:00|11101.2|11097.2|11096.5|11092.5|11101.2|11097.2|11095|11091|3272
1693487100000|2023-08-31 13:05:00|11095|11091|11090.3|11086.3|11096.5|11092.5|11090.3|11086.3|3241
1693487400000|2023-08-31 13:10:00|11091.8|11087.8|11095|11091|11095|11091|11088.7|11084.7|5462
1693487700000|2023-08-31 13:15:00|11093.4|11089.4|11096.5|11092.5|11096.5|11092.5|11090.3|11086.3|3852
1693488000000|2023-08-31 13:20:00|11095|11091|11093.4|11089.4|11095|11091|11090.3|11086.3|4835
1693488300000|2023-08-31 13:25:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|4870
1693488600000|2023-08-31 13:30:00|11090.3|11086.3|11093.4|11089.4|11095|11091|11090.3|11086.3|3658
1693488900000|2023-08-31 13:35:00|11095|11091|11095|11091|11096.5|11092.5|11090.3|11086.3|2814
1693489200000|2023-08-31 13:40:00|11096.5|11092.5|11084|11080|11096.5|11092.5|11080.9|11076.9|10124
1693489500000|2023-08-31 13:45:00|11082.5|11078.5|11084|11080|11087.2|11083.2|11080.9|11076.9|8265
1693489800000|2023-08-31 13:50:00|11085.6|11081.6|11088.7|11084.7|11090.3|11086.3|11085.6|11081.6|6302
1693490100000|2023-08-31 13:55:00|11090.3|11086.3|11091.8|11087.8|11095|11091|11088.7|11084.7|6690
1693490400000|2023-08-31 14:00:00|11093.4|11089.4|11095|11091|11096.5|11092.5|11090.3|11086.3|5573
1693490700000|2023-08-31 14:05:00|11093.4|11089.4|11096.5|11092.5|11098.1|11094.1|11093.4|11089.4|3710
1693491000000|2023-08-31 14:10:00|11098.1|11094.1|11095|11091|11098.1|11094.1|11095|11091|6674
1693491300000|2023-08-31 14:15:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11095|11091|5960
1693491600000|2023-08-31 14:20:00|11096.5|11092.5|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|4446
1693491900000|2023-08-31 14:25:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|5839
1693492200000|2023-08-31 14:30:00|11096.5|11092.5|11098.1|11094.1|11099.7|11095.7|11095|11091|3364
1693492500000|2023-08-31 14:35:00|11099.7|11095.7|11096.5|11092.5|11099.7|11095.7|11093.4|11089.4|6943
1693492800000|2023-08-31 14:40:00|11095|11091|11098.1|11094.1|11098.1|11094.1|11095|11091|1504
1693493100000|2023-08-31 14:45:00|11096.5|11092.5|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|4181
1693493400000|2023-08-31 14:50:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|3040
1693493700000|2023-08-31 14:55:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|4317
1693494000000|2023-08-31 15:00:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|2996
1693494300000|2023-08-31 15:05:00|11098.1|11094.1|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|8268
1693494600000|2023-08-31 15:10:00|11102.8|11098.8|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|2601
1693494900000|2023-08-31 15:15:00|11098.9|11094.9|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|5054
1693495200000|2023-08-31 15:20:00|11098.9|11094.9|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|2477
1693495500000|2023-08-31 15:25:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|1108
1693495800000|2023-08-31 15:30:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|3350
1693496100000|2023-08-31 15:35:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|2742
1693496400000|2023-08-31 15:40:00|11096.5|11092.5|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|2515
1693496700000|2023-08-31 15:45:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|817
1693497000000|2023-08-31 15:50:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|1707
1693497300000|2023-08-31 15:55:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|3090
1693497600000|2023-08-31 16:00:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|2381
1693497900000|2023-08-31 16:05:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|7111
1693498200000|2023-08-31 16:10:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1920
1693498500000|2023-08-31 16:15:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|2218
1693498800000|2023-08-31 16:20:00|||||||||1999
1693499100000|2023-08-31 16:25:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|3297
1693499400000|2023-08-31 16:30:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11109|11105|1991
1693499700000|2023-08-31 16:35:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|1185
1693500000000|2023-08-31 16:40:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|3133
1693500300000|2023-08-31 16:45:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|7883
1693500600000|2023-08-31 16:50:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|2426
1693500900000|2023-08-31 16:55:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|3263
1693501200000|2023-08-31 17:00:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|2138
1693501500000|2023-08-31 17:05:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|3281
1693501800000|2023-08-31 17:10:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|625
1693502100000|2023-08-31 17:15:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|2048
1693502400000|2023-08-31 17:20:00|11105.9|11101.9|11109|11105|11109|11105|11105.9|11101.9|2069
1693502700000|2023-08-31 17:25:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|568
1693503000000|2023-08-31 17:30:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|1734
1693503300000|2023-08-31 17:35:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|489
1693503600000|2023-08-31 17:40:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|3025
1693503900000|2023-08-31 17:45:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1863
1693504200000|2023-08-31 17:50:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|471
1693504500000|2023-08-31 17:55:00|||||||||741
1693504800000|2023-08-31 18:00:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|8490
1693505100000|2023-08-31 18:05:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|1246
1693505400000|2023-08-31 18:10:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1465
1693505700000|2023-08-31 18:15:00|||||||||3141
1693506000000|2023-08-31 18:20:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|2375
1693506300000|2023-08-31 18:25:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|4533
1693506600000|2023-08-31 18:30:00|11107.5|11103.5|11105.9|11101.9|11109|11105|11105.9|11101.9|3200
1693506900000|2023-08-31 18:35:00|11104.3|11100.3|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|4429
1693507200000|2023-08-31 18:40:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|3219
1693507500000|2023-08-31 18:45:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|4136
1693507800000|2023-08-31 18:50:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|1486
1693508100000|2023-08-31 18:55:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|8157
1693508400000|2023-08-31 19:00:00|11104.3|11100.3|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|7238
1693508700000|2023-08-31 19:05:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|2564
1693509000000|2023-08-31 19:10:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|1071
1693509300000|2023-08-31 19:15:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|5571
1693509600000|2023-08-31 19:20:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|2656
1693509900000|2023-08-31 19:25:00|||||||||2091
1693510200000|2023-08-31 19:30:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|2279
1693510500000|2023-08-31 19:35:00|11105.9|11101.9|11107.5|11103.5|11109|11105|11105.9|11101.9|6668
1693510800000|2023-08-31 19:40:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|4668
1693511100000|2023-08-31 19:45:00|11107.5|11103.5|11104.3|11100.3|11109|11105|11104.3|11100.3|5418
1693511400000|2023-08-31 19:50:00|11102.8|11098.8|11105.9|11101.9|11105.9|11101.9|11101.2|11097.2|6665
1693511700000|2023-08-31 19:55:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11098.1|11094.1|25043
1693512000000|2023-08-31 20:00:00|11104.3|11100.3|11101.2|11097.2|11104.3|11100.3|11099.7|11095.7|18428
1693512300000|2023-08-31 20:05:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|6246
1693512600000|2023-08-31 20:10:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|5481
1693512900000|2023-08-31 20:15:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|2149
1693513200000|2023-08-31 20:20:00|11095|11091|11095|11091|11095|11091|11095|11091|2985
1693513500000|2023-08-31 20:25:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|1590
1693513800000|2023-08-31 20:30:00|11091.8|11087.8|11095|11091|11095|11091|11091.8|11087.8|2910
1693514100000|2023-08-31 20:35:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095.8|11091.8|1864
1693514400000|2023-08-31 20:40:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|2449
1693514700000|2023-08-31 20:45:00|11096.5|11092.5|11095|11091|11098.1|11094.1|11095|11091|2553
1693515000000|2023-08-31 20:50:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|935
1693515300000|2023-08-31 20:55:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|1607
1693519200000|2023-08-31 22:00:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|488
1693519500000|2023-08-31 22:05:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|623
1693519800000|2023-08-31 22:10:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|63
1693520100000|2023-08-31 22:15:00|||||||||402
1693520400000|2023-08-31 22:20:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|328
1693520700000|2023-08-31 22:25:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|32
1693521000000|2023-08-31 22:30:00|||||||||181
1693521300000|2023-08-31 22:35:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|357
1693521600000|2023-08-31 22:40:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|241
1693521900000|2023-08-31 22:45:00|||||||||98
1693522200000|2023-08-31 22:50:00|||||||||90
1693522500000|2023-08-31 22:55:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|319
1693522800000|2023-08-31 23:00:00|||||||||15
1693523100000|2023-08-31 23:05:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|258
1693523400000|2023-08-31 23:10:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|497
1693523700000|2023-08-31 23:15:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|73
1693524000000|2023-08-31 23:20:00|||||||||58
1693524300000|2023-08-31 23:25:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|515
1693524600000|2023-08-31 23:30:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|285
1693524900000|2023-08-31 23:35:00|||||||||48
1693525200000|2023-08-31 23:40:00|||||||||17
1693525500000|2023-08-31 23:45:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|109
1693525800000|2023-08-31 23:50:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|258
1693526100000|2023-08-31 23:55:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|262
1693526400000|2023-09-01 00:00:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|79
1693526700000|2023-09-01 00:05:00|11091.1|11087.1|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1761
1693527000000|2023-09-01 00:10:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|202
1693527300000|2023-09-01 00:15:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1051
1693527600000|2023-09-01 00:20:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|337
1693527900000|2023-09-01 00:25:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|180
1693528200000|2023-09-01 00:30:00|11088.7|11084.7|11088.7|11084.7|11089.5|11085.5|11088.7|11084.7|935
1693528500000|2023-09-01 00:35:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|942
1693528800000|2023-09-01 00:40:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|760
1693529100000|2023-09-01 00:45:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|375
1693529400000|2023-09-01 00:50:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|269
1693529700000|2023-09-01 00:55:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|160
1693530000000|2023-09-01 01:00:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|149
1693530300000|2023-09-01 01:05:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|332
1693530600000|2023-09-01 01:10:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|281
1693530900000|2023-09-01 01:15:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|704
1693531200000|2023-09-01 01:20:00|||||||||493
1693531500000|2023-09-01 01:25:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|608
1693531800000|2023-09-01 01:30:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|978
1693532100000|2023-09-01 01:35:00|||||||||154
1693532400000|2023-09-01 01:40:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|739
1693532700000|2023-09-01 01:45:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|2290
1693533000000|2023-09-01 01:50:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|1115
1693533300000|2023-09-01 01:55:00|||||||||155
1693533600000|2023-09-01 02:00:00|||||||||138
1693533900000|2023-09-01 02:05:00|||||||||44
1693534200000|2023-09-01 02:10:00|||||||||510
1693534500000|2023-09-01 02:15:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|660
1693534800000|2023-09-01 02:20:00|||||||||246
1693535100000|2023-09-01 02:25:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|310
1693535400000|2023-09-01 02:30:00|||||||||59
1693535700000|2023-09-01 02:35:00|||||||||49
1693536000000|2023-09-01 02:40:00|||||||||156
1693536300000|2023-09-01 02:45:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|31
1693536600000|2023-09-01 02:50:00|||||||||32
1693536900000|2023-09-01 02:55:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|1103
1693537200000|2023-09-01 03:00:00|||||||||304
1693537500000|2023-09-01 03:05:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|277
1693537800000|2023-09-01 03:10:00|||||||||29
1693538100000|2023-09-01 03:15:00|11095|11091|11095|11091|11095|11091|11095|11091|137
1693538400000|2023-09-01 03:20:00|||||||||209
1693538700000|2023-09-01 03:25:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|87
1693539000000|2023-09-01 03:30:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|522
1693539300000|2023-09-01 03:35:00|11095|11091|11095|11091|11095|11091|11095|11091|76
1693539600000|2023-09-01 03:40:00|||||||||84
1693539900000|2023-09-01 03:45:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|868
1693540200000|2023-09-01 03:50:00|||||||||23
1693540500000|2023-09-01 03:55:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|36
1693540800000|2023-09-01 04:00:00|||||||||226
1693541100000|2023-09-01 04:05:00|||||||||47
1693541400000|2023-09-01 04:10:00|||||||||65
1693541700000|2023-09-01 04:15:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|129
1693542000000|2023-09-01 04:20:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|240
1693542300000|2023-09-01 04:25:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|65
1693542600000|2023-09-01 04:30:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|639
1693542900000|2023-09-01 04:35:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|1021
1693543200000|2023-09-01 04:40:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|637
1693543500000|2023-09-01 04:45:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|142
1693543800000|2023-09-01 04:50:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|102
1693544100000|2023-09-01 04:55:00|||||||||182
1693544400000|2023-09-01 05:00:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|193
1693544700000|2023-09-01 05:05:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|78
1693545000000|2023-09-01 05:10:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|231
1693545300000|2023-09-01 05:15:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|103
1693545600000|2023-09-01 05:20:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|296
1693545900000|2023-09-01 05:25:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|239
1693546200000|2023-09-01 05:30:00|||||||||53
1693546500000|2023-09-01 05:35:00|11095|11091|11095|11091|11095|11091|11095|11091|219
1693546800000|2023-09-01 05:40:00|||||||||118
1693547100000|2023-09-01 05:45:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|806
1693547400000|2023-09-01 05:50:00|||||||||321
1693547700000|2023-09-01 05:55:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|404
1693548000000|2023-09-01 06:00:00|11093.4|11089.4|11091.8|11087.8|11095|11091|11091.8|11087.8|966
1693548300000|2023-09-01 06:05:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1032
1693548600000|2023-09-01 06:10:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1942
1693548900000|2023-09-01 06:15:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11089.5|11085.5|874
1693549200000|2023-09-01 06:20:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|540
1693549500000|2023-09-01 06:25:00|||||||||159
1693549800000|2023-09-01 06:30:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|532
1693550100000|2023-09-01 06:35:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|694
1693550400000|2023-09-01 06:40:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|304
1693550700000|2023-09-01 06:45:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1202
1693551000000|2023-09-01 06:50:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|1278
1693551300000|2023-09-01 06:55:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|881
1693551600000|2023-09-01 07:00:00|11090.3|11086.3|11093.4|11089.4|11095|11091|11090.3|11086.3|4814
1693551900000|2023-09-01 07:05:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1018
1693552200000|2023-09-01 07:10:00|||||||||244
1693552500000|2023-09-01 07:15:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|383
1693552800000|2023-09-01 07:20:00|11088.7|11084.7|11091.8|11087.8|11093.4|11089.4|11088.7|11084.7|1908
1693553100000|2023-09-01 07:25:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1259
1693553400000|2023-09-01 07:30:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1404
1693553700000|2023-09-01 07:35:00|11091.8|11087.8|11095|11091|11095|11091|11091.8|11087.8|1079
1693554000000|2023-09-01 07:40:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|761
1693554300000|2023-09-01 07:45:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|849
1693554600000|2023-09-01 07:50:00|11091.8|11087.8|11095|11091|11096.5|11092.5|11091.8|11087.8|442
1693554900000|2023-09-01 07:55:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|519
1693555200000|2023-09-01 08:00:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|262
1693555500000|2023-09-01 08:05:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|990
1693555800000|2023-09-01 08:10:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|233
1693556100000|2023-09-01 08:15:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|825
1693556400000|2023-09-01 08:20:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|989
1693556700000|2023-09-01 08:25:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1214
1693557000000|2023-09-01 08:30:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|612
1693557300000|2023-09-01 08:35:00|||||||||146
1693557600000|2023-09-01 08:40:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1559
1693557900000|2023-09-01 08:45:00|||||||||1006
1693558200000|2023-09-01 08:50:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1476
1693558500000|2023-09-01 08:55:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|2213
1693558800000|2023-09-01 09:00:00|||||||||222
1693559100000|2023-09-01 09:05:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|189
1693559400000|2023-09-01 09:10:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|1666
1693559700000|2023-09-01 09:15:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|281
1693560000000|2023-09-01 09:20:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|1929
1693560300000|2023-09-01 09:25:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|1566
1693560600000|2023-09-01 09:30:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|935
1693560900000|2023-09-01 09:35:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|88
1693561200000|2023-09-01 09:40:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|139
1693561500000|2023-09-01 09:45:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|716
1693561800000|2023-09-01 09:50:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|225
1693562100000|2023-09-01 09:55:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1290
1693562400000|2023-09-01 10:00:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|726
1693562700000|2023-09-01 10:05:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1389
1693563000000|2023-09-01 10:10:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|170
1693563300000|2023-09-01 10:15:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|249
1693563600000|2023-09-01 10:20:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|659
1693563900000|2023-09-01 10:25:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|274
1693564200000|2023-09-01 10:30:00|||||||||171
1693564500000|2023-09-01 10:35:00|11090.3|11086.3|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|703
1693564800000|2023-09-01 10:40:00|11093.4|11089.4|11095|11091|11095|11091|11092.6|11088.6|1987
1693565100000|2023-09-01 10:45:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|1157
1693565400000|2023-09-01 10:50:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|585
1693565700000|2023-09-01 10:55:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1401
1693566000000|2023-09-01 11:00:00|11096.5|11092.5|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|1901
1693566300000|2023-09-01 11:05:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1120
1693566600000|2023-09-01 11:10:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|882
1693566900000|2023-09-01 11:15:00|11095|11091|11095|11091|11095|11091|11095|11091|365
1693567200000|2023-09-01 11:20:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|1843
1693567500000|2023-09-01 11:25:00|11098.1|11094.1|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|1089
1693567800000|2023-09-01 11:30:00|11098.1|11094.1|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|3671
1693568100000|2023-09-01 11:35:00|11101.2|11097.2|11101.2|11097.2|11104.3|11100.3|11099.7|11095.7|6935
1693568400000|2023-09-01 11:40:00|11099.7|11095.7|11102.8|11098.8|11104.3|11100.3|11099.7|11095.7|2621
1693568700000|2023-09-01 11:45:00|11103.6|11099.6|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|2845
1693569000000|2023-09-01 11:50:00|11104.3|11100.3|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|4954
1693569300000|2023-09-01 11:55:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|5448
1693569600000|2023-09-01 12:00:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11107.5|11103.5|5737
1693569900000|2023-09-01 12:05:00|11107.5|11103.5|11109|11105|11109|11105|11105.9|11101.9|4320
1693570200000|2023-09-01 12:10:00|11110.6|11106.6|11109|11105|11112.2|11108.2|11109|11105|2922
1693570500000|2023-09-01 12:15:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|3047
1693570800000|2023-09-01 12:20:00|11109|11105|11109|11105|11109|11105|11105.9|11101.9|3181
1693571100000|2023-09-01 12:25:00|11110.6|11106.6|11114.5|11110.5|11115.3|11111.3|11109|11105|8244
1693571400000|2023-09-01 12:30:00|11123.1|11119.1|11137.2|11133.2|11140.3|11136.3|11109|11105|18728
1693571700000|2023-09-01 12:35:00|11138.7|11134.7|11129.3|11125.3|11140.3|11136.3|11127.8|11123.8|16091
1693572000000|2023-09-01 12:40:00|11127.8|11123.8|11116.8|11112.8|11132.5|11128.5|11116.8|11112.8|14386
1693572300000|2023-09-01 12:45:00|11115.3|11111.3|11123.1|11119.1|11124.7|11120.7|11115.3|11111.3|11668
1693572600000|2023-09-01 12:50:00|11124.7|11120.7|11118.4|11114.4|11126.2|11122.2|11112.2|11108.2|19206
1693572900000|2023-09-01 12:55:00|11116.8|11112.8|11121.5|11117.5|11124.7|11120.7|11113.7|11109.7|17156
1693573200000|2023-09-01 13:00:00|11120|11116|11110.6|11106.6|11123.1|11119.1|11110.6|11106.6|10314
1693573500000|2023-09-01 13:05:00|11109|11105|11112.2|11108.2|11113.7|11109.7|11107.5|11103.5|8984
1693573800000|2023-09-01 13:10:00|11113.7|11109.7|11110.6|11106.6|11115.3|11111.3|11107.5|11103.5|6142
1693574100000|2023-09-01 13:15:00|11109|11105|11107.5|11103.5|11115.3|11111.3|11105.9|11101.9|4490
1693574400000|2023-09-01 13:20:00|11109|11105|11107.5|11103.5|11112.2|11108.2|11107.5|11103.5|4439
1693574700000|2023-09-01 13:25:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|4689
1693575000000|2023-09-01 13:30:00|11112.2|11108.2|11105.9|11101.9|11112.2|11108.2|11102.8|11098.8|5687
1693575300000|2023-09-01 13:35:00|11107.5|11103.5|11090.3|11086.3|11107.5|11103.5|11090.3|11086.3|13352
1693575600000|2023-09-01 13:40:00|11088.7|11084.7|11085.6|11081.6|11090.3|11086.3|11080.9|11076.9|12362
1693575900000|2023-09-01 13:45:00|11084|11080|11074.7|11070.7|11085.6|11081.6|11071.5|11067.5|20578
1693576200000|2023-09-01 13:50:00|11073.1|11069.1|11073.1|11069.1|11076.2|11072.2|11068.4|11064.4|18189
1693576500000|2023-09-01 13:55:00|11071.5|11067.5|11074.7|11070.7|11076.2|11072.2|11070|11066|12608
1693576800000|2023-09-01 14:00:00|11065.3|11061.3|11070|11066|11074.7|11070.7|11052.8|11048.8|17648
1693577100000|2023-09-01 14:05:00|11068.4|11064.4|11071.5|11067.5|11073.1|11069.1|11065.3|11061.3|14859
1693577400000|2023-09-01 14:10:00|11070|11066|11076.2|11072.2|11082.5|11078.5|11070|11066|14444
1693577700000|2023-09-01 14:15:00|11074.7|11070.7|11077.8|11073.8|11077.8|11073.8|11071.5|11067.5|8185
1693578000000|2023-09-01 14:20:00|11076.2|11072.2|11070|11066|11077.8|11073.8|11070|11066|7759
1693578300000|2023-09-01 14:25:00|11071.5|11067.5|11065.3|11061.3|11071.5|11067.5|11063.7|11059.7|9712
1693578600000|2023-09-01 14:30:00|11063.7|11059.7|11059|11055|11065.3|11061.3|11057.5|11053.5|9864
1693578900000|2023-09-01 14:35:00|11057.5|11053.5|11059|11055|11060.6|11056.6|11055.9|11051.9|5648
1693579200000|2023-09-01 14:40:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11052.8|11048.8|8929
1693579500000|2023-09-01 14:45:00|11057.5|11053.5|11052.8|11048.8|11057.5|11053.5|11051.2|11047.2|5681
1693579800000|2023-09-01 14:50:00|11054.3|11050.3|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|3997
1693580100000|2023-09-01 14:55:00|11052.8|11048.8|11060.6|11056.6|11060.6|11056.6|11052.8|11048.8|7075
1693580400000|2023-09-01 15:00:00|11059|11055|11054.3|11050.3|11059|11055|11054.3|11050.3|5116
1693580700000|2023-09-01 15:05:00|11052.8|11048.8|11057.5|11053.5|11057.5|11053.5|11052.8|11048.8|3033
1693581000000|2023-09-01 15:10:00|11059|11055|11055.9|11051.9|11059|11055|11054.3|11050.3|3819
1693581300000|2023-09-01 15:15:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|4376
1693581600000|2023-09-01 15:20:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11046.5|11042.5|6387
1693581900000|2023-09-01 15:25:00|11048.1|11044.1|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|5572
1693582200000|2023-09-01 15:30:00|11051.2|11047.2|11046.5|11042.5|11051.2|11047.2|11045|11041|2223
1693582500000|2023-09-01 15:35:00|11048.1|11044.1|11045|11041|11048.1|11044.1|11045|11041|3045
1693582800000|2023-09-01 15:40:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11045|11041|2770
1693583100000|2023-09-01 15:45:00|11046.5|11042.5|11045|11041|11048.1|11044.1|11045|11041|4483
1693583400000|2023-09-01 15:50:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|5657
1693583700000|2023-09-01 15:55:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|4185
1693584000000|2023-09-01 16:00:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|3467
1693584300000|2023-09-01 16:05:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|1455
1693584600000|2023-09-01 16:10:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11043.4|11039.4|3241
1693584900000|2023-09-01 16:15:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|2362
1693585200000|2023-09-01 16:20:00|11049.7|11045.7|11054.3|11050.3|11054.3|11050.3|11049.7|11045.7|8221
1693585500000|2023-09-01 16:25:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|1868
1693585800000|2023-09-01 16:30:00|11054.3|11050.3|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|2470
1693586100000|2023-09-01 16:35:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|6341
1693586400000|2023-09-01 16:40:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|4867
1693586700000|2023-09-01 16:45:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|4713
1693587000000|2023-09-01 16:50:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|2834
1693587300000|2023-09-01 16:55:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|3249
1693587600000|2023-09-01 17:00:00|11062.2|11058.2|11057.5|11053.5|11062.2|11058.2|11057.5|11053.5|1895
1693587900000|2023-09-01 17:05:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|448
1693588200000|2023-09-01 17:10:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|1242
1693588500000|2023-09-01 17:15:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|971
1693588800000|2023-09-01 17:20:00|11057.5|11053.5|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|1519
1693589100000|2023-09-01 17:25:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|1619
1693589400000|2023-09-01 17:30:00|||||||||2864
1693589700000|2023-09-01 17:35:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|906
1693590000000|2023-09-01 17:40:00|11059|11055|11059|11055|11059|11055|11059|11055|426
1693590300000|2023-09-01 17:45:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|1668
1693590600000|2023-09-01 17:50:00|||||||||450
1693590900000|2023-09-01 17:55:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|882
1693591200000|2023-09-01 18:00:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|1162
1693591500000|2023-09-01 18:05:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|286
1693591800000|2023-09-01 18:10:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1077
1693592100000|2023-09-01 18:15:00|11059|11055|11059|11055|11059|11055|11059|11055|1184
1693592400000|2023-09-01 18:20:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|3541
1693592700000|2023-09-01 18:25:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|2062
1693593000000|2023-09-01 18:30:00|11059|11055|11059|11055|11059|11055|11059|11055|360
1693593300000|2023-09-01 18:35:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|1624
1693593600000|2023-09-01 18:40:00|11059|11055|11059|11055|11062.2|11058.2|11059|11055|3048
1693593900000|2023-09-01 18:45:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|3265
1693594200000|2023-09-01 18:50:00|11059|11055|11059|11055|11059|11055|11059|11055|867
1693594500000|2023-09-01 18:55:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11057.5|11053.5|4601
1693594800000|2023-09-01 19:00:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|3738
1693595100000|2023-09-01 19:05:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|2229
1693595400000|2023-09-01 19:10:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|5928
1693595700000|2023-09-01 19:15:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|476
1693596000000|2023-09-01 19:20:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|1417
1693596300000|2023-09-01 19:25:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|960
1693596600000|2023-09-01 19:30:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|927
1693596900000|2023-09-01 19:35:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|2844
1693597200000|2023-09-01 19:40:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1416
1693597500000|2023-09-01 19:45:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|546
1693597800000|2023-09-01 19:50:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|883
1693598100000|2023-09-01 19:55:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|2097
1693598400000|2023-09-01 20:00:00|11054.3|11050.3|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|1568
1693598700000|2023-09-01 20:05:00|||||||||492
1693599000000|2023-09-01 20:10:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|581
1693599300000|2023-09-01 20:15:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|843
1693599600000|2023-09-01 20:20:00|||||||||62
1693599900000|2023-09-01 20:25:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|929
1693600200000|2023-09-01 20:30:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|1062
1693600500000|2023-09-01 20:35:00|||||||||1064
1693600800000|2023-09-01 20:40:00|||||||||179
1693601100000|2023-09-01 20:45:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|1752
1693601400000|2023-09-01 20:50:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|702
1693601700000|2023-09-01 20:55:00|11052.8|11048.8|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|1807
1693778400000|2023-09-03 22:00:00|11051.2|11047.2|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|1051
1693778700000|2023-09-03 22:05:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|117
1693779000000|2023-09-03 22:10:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|171
1693779300000|2023-09-03 22:15:00|11050.4|11046.4|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|140
1693779600000|2023-09-03 22:20:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|345
1693779900000|2023-09-03 22:25:00|||||||||83
1693780200000|2023-09-03 22:30:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|188
1693780500000|2023-09-03 22:35:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|314
1693780800000|2023-09-03 22:40:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|236
1693781100000|2023-09-03 22:45:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|501
1693781400000|2023-09-03 22:50:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|360
1693781700000|2023-09-03 22:55:00|||||||||124
1693782000000|2023-09-03 23:00:00|||||||||56
1693782300000|2023-09-03 23:05:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|128
1693782600000|2023-09-03 23:10:00|11050.4|11046.4|11051.2|11047.2|11051.2|11047.2|11050.4|11046.4|131
1693782900000|2023-09-03 23:15:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|141
1693783200000|2023-09-03 23:20:00|||||||||8
1693783500000|2023-09-03 23:25:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|382
1693783800000|2023-09-03 23:30:00|||||||||16
1693784100000|2023-09-03 23:35:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|258
1693784400000|2023-09-03 23:40:00|||||||||64
1693784700000|2023-09-03 23:45:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|248
1693785000000|2023-09-03 23:50:00|||||||||132
1693785300000|2023-09-03 23:55:00|||||||||13
1693785600000|2023-09-04 00:00:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|162
1693785900000|2023-09-04 00:05:00|||||||||54
1693786200000|2023-09-04 00:10:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|262
1693786500000|2023-09-04 00:15:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|68
1693786800000|2023-09-04 00:20:00|||||||||502
1693787100000|2023-09-04 00:25:00|||||||||105
1693787400000|2023-09-04 00:30:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|120
1693787700000|2023-09-04 00:35:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|127
1693788000000|2023-09-04 00:40:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|132
1693788300000|2023-09-04 00:45:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|806
1693788600000|2023-09-04 00:50:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|225
1693788900000|2023-09-04 00:55:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|730
1693789200000|2023-09-04 01:00:00|||||||||84
1693789500000|2023-09-04 01:05:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|450
1693789800000|2023-09-04 01:10:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|134
1693790100000|2023-09-04 01:15:00|||||||||353
1693790400000|2023-09-04 01:20:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|508
1693790700000|2023-09-04 01:25:00|||||||||173
1693791000000|2023-09-04 01:30:00|11045|11041|11045|11041|11045|11041|11045|11041|778
1693791300000|2023-09-04 01:35:00|||||||||79
1693791600000|2023-09-04 01:40:00|||||||||255
1693791900000|2023-09-04 01:45:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|304
1693792200000|2023-09-04 01:50:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|556
1693792500000|2023-09-04 01:55:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|437
1693792800000|2023-09-04 02:00:00|11045|11041|11045|11041|11045|11041|11045|11041|814
1693793100000|2023-09-04 02:05:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|505
1693793400000|2023-09-04 02:10:00|||||||||170
1693793700000|2023-09-04 02:15:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|466
1693794000000|2023-09-04 02:20:00|11044.2|11040.2|11045|11041|11045|11041|11043.4|11039.4|380
1693794300000|2023-09-04 02:25:00|||||||||12
1693794600000|2023-09-04 02:30:00|||||||||14
1693794900000|2023-09-04 02:35:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|125
1693795200000|2023-09-04 02:40:00|11045|11041|11045|11041|11045|11041|11045|11041|74
1693795500000|2023-09-04 02:45:00|||||||||16
1693795800000|2023-09-04 02:50:00|||||||||12
1693796100000|2023-09-04 02:55:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|38
1693796400000|2023-09-04 03:00:00|||||||||11
1693796700000|2023-09-04 03:05:00|||||||||96
1693797000000|2023-09-04 03:10:00|||||||||6
1693797300000|2023-09-04 03:15:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|504
1693797600000|2023-09-04 03:20:00|||||||||234
1693797900000|2023-09-04 03:25:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|346
1693798200000|2023-09-04 03:30:00|11045|11041|11045|11041|11045|11041|11045|11041|41
1693798500000|2023-09-04 03:35:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|615
1693798800000|2023-09-04 03:40:00|||||||||92
1693799100000|2023-09-04 03:45:00|||||||||17
1693799400000|2023-09-04 03:50:00|||||||||146
1693799700000|2023-09-04 03:55:00|||||||||172
1693800000000|2023-09-04 04:00:00|||||||||26
1693800300000|2023-09-04 04:05:00|||||||||15
1693800600000|2023-09-04 04:10:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|726
1693800900000|2023-09-04 04:15:00|||||||||9
1693801200000|2023-09-04 04:20:00|11047.3|11043.3|11048.1|11044.1|11048.1|11044.1|11047.3|11043.3|446
1693801500000|2023-09-04 04:25:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|181
1693801800000|2023-09-04 04:30:00|||||||||2
1693802100000|2023-09-04 04:35:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|501
1693802400000|2023-09-04 04:40:00|||||||||2
1693802700000|2023-09-04 04:45:00|||||||||9
1693803000000|2023-09-04 04:50:00|||||||||14
1693803300000|2023-09-04 04:55:00|||||||||478
1693803600000|2023-09-04 05:00:00|||||||||72
1693803900000|2023-09-04 05:05:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|1127
1693804200000|2023-09-04 05:10:00|||||||||263
1693804500000|2023-09-04 05:15:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|1183
1693804800000|2023-09-04 05:20:00|||||||||69
1693805100000|2023-09-04 05:25:00|||||||||66
1693805400000|2023-09-04 05:30:00|||||||||189
1693805700000|2023-09-04 05:35:00|||||||||41
1693806000000|2023-09-04 05:40:00|||||||||13
1693806300000|2023-09-04 05:45:00|||||||||99
1693806600000|2023-09-04 05:50:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|595
1693806900000|2023-09-04 05:55:00|||||||||53
1693807200000|2023-09-04 06:00:00|11043.4|11039.4|11045|11041|11046.5|11042.5|11043.4|11039.4|742
1693807500000|2023-09-04 06:05:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|668
1693807800000|2023-09-04 06:10:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|591
1693808100000|2023-09-04 06:15:00|||||||||4
1693808400000|2023-09-04 06:20:00|11045.8|11041.8|11046.5|11042.5|11046.5|11042.5|11045|11041|621
1693808700000|2023-09-04 06:25:00|11045|11041|11045|11041|11045|11041|11045|11041|262
1693809000000|2023-09-04 06:30:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|703
1693809300000|2023-09-04 06:35:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|547
1693809600000|2023-09-04 06:40:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|184
1693809900000|2023-09-04 06:45:00|||||||||125
1693810200000|2023-09-04 06:50:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|23
1693810500000|2023-09-04 06:55:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|525
1693810800000|2023-09-04 07:00:00|11045|11041|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|872
1693811100000|2023-09-04 07:05:00|||||||||218
1693811400000|2023-09-04 07:10:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|406
1693811700000|2023-09-04 07:15:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|675
1693812000000|2023-09-04 07:20:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|818
1693812300000|2023-09-04 07:25:00|11042.6|11038.6|11041.8|11037.8|11042.6|11038.6|11041.8|11037.8|1079
1693812600000|2023-09-04 07:30:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|3042
1693812900000|2023-09-04 07:35:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|1329
1693813200000|2023-09-04 07:40:00|||||||||660
1693813500000|2023-09-04 07:45:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|1236
1693813800000|2023-09-04 07:50:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|3160
1693814100000|2023-09-04 07:55:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|4180
1693814400000|2023-09-04 08:00:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|1160
1693814700000|2023-09-04 08:05:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|746
1693815000000|2023-09-04 08:10:00|||||||||475
1693815300000|2023-09-04 08:15:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|166
1693815600000|2023-09-04 08:20:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|454
1693815900000|2023-09-04 08:25:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|2378
1693816200000|2023-09-04 08:30:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|938
1693816500000|2023-09-04 08:35:00|||||||||656
1693816800000|2023-09-04 08:40:00|||||||||9
1693817100000|2023-09-04 08:45:00|||||||||48
1693817400000|2023-09-04 08:50:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|648
1693817700000|2023-09-04 08:55:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|899
1693818000000|2023-09-04 09:00:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|515
1693818300000|2023-09-04 09:05:00|||||||||740
1693818600000|2023-09-04 09:10:00|||||||||93
1693818900000|2023-09-04 09:15:00|||||||||113
1693819200000|2023-09-04 09:20:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|465
1693819500000|2023-09-04 09:25:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|877
1693819800000|2023-09-04 09:30:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|526
1693820100000|2023-09-04 09:35:00|||||||||202
1693820400000|2023-09-04 09:40:00|||||||||95
1693820700000|2023-09-04 09:45:00|||||||||646
1693821000000|2023-09-04 09:50:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|220
1693821300000|2023-09-04 09:55:00|||||||||20
1693821600000|2023-09-04 10:00:00|||||||||631
1693821900000|2023-09-04 10:05:00|||||||||67
1693822200000|2023-09-04 10:10:00|||||||||121
1693822500000|2023-09-04 10:15:00|||||||||79
1693822800000|2023-09-04 10:20:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|222
1693823100000|2023-09-04 10:25:00|11039.5|11035.5|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|625
1693823400000|2023-09-04 10:30:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|407
1693823700000|2023-09-04 10:35:00|||||||||468
1693824000000|2023-09-04 10:40:00|||||||||146
1693824300000|2023-09-04 10:45:00|||||||||103
1693824600000|2023-09-04 10:50:00|||||||||130
1693824900000|2023-09-04 10:55:00|||||||||126
1693825200000|2023-09-04 11:00:00|||||||||60
1693825500000|2023-09-04 11:05:00|11039.5|11035.5|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|550
1693825800000|2023-09-04 11:10:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|656
1693826100000|2023-09-04 11:15:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|430
1693826400000|2023-09-04 11:20:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|176
1693826700000|2023-09-04 11:25:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|85
1693827000000|2023-09-04 11:30:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|158
1693827300000|2023-09-04 11:35:00|||||||||103
1693827600000|2023-09-04 11:40:00|||||||||22
1693827900000|2023-09-04 11:45:00|||||||||16
1693828200000|2023-09-04 11:50:00|||||||||398
1693828500000|2023-09-04 11:55:00|||||||||17
1693828800000|2023-09-04 12:00:00|||||||||537
1693829100000|2023-09-04 12:05:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|794
1693829400000|2023-09-04 12:10:00|||||||||204
1693829700000|2023-09-04 12:15:00|||||||||555
1693830000000|2023-09-04 12:20:00|||||||||196
1693830300000|2023-09-04 12:25:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|1519
1693830600000|2023-09-04 12:30:00|||||||||516
1693830900000|2023-09-04 12:35:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|268
1693831200000|2023-09-04 12:40:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|210
1693831500000|2023-09-04 12:45:00|||||||||78
1693831800000|2023-09-04 12:50:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|397
1693832100000|2023-09-04 12:55:00|||||||||387
1693832400000|2023-09-04 13:00:00|||||||||65
1693832700000|2023-09-04 13:05:00|||||||||351
1693833000000|2023-09-04 13:10:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|996
1693833300000|2023-09-04 13:15:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|1369
1693833600000|2023-09-04 13:20:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|1045
1693833900000|2023-09-04 13:25:00|||||||||946
1693834200000|2023-09-04 13:30:00|||||||||191
1693834500000|2023-09-04 13:35:00|||||||||248
1693834800000|2023-09-04 13:40:00|||||||||108
1693835100000|2023-09-04 13:45:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|950
1693835400000|2023-09-04 13:50:00|||||||||88
1693835700000|2023-09-04 13:55:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|796
1693836000000|2023-09-04 14:00:00|||||||||444
1693836300000|2023-09-04 14:05:00|||||||||394
1693836600000|2023-09-04 14:10:00|||||||||412
1693836900000|2023-09-04 14:15:00|||||||||341
1693837200000|2023-09-04 14:20:00|||||||||207
1693837500000|2023-09-04 14:25:00|||||||||498
1693837800000|2023-09-04 14:30:00|||||||||366
1693838100000|2023-09-04 14:35:00|||||||||167
1693838400000|2023-09-04 14:40:00|||||||||185
1693838700000|2023-09-04 14:45:00|||||||||340
1693839000000|2023-09-04 14:50:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|1270
1693839300000|2023-09-04 14:55:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|358
1693839600000|2023-09-04 15:00:00|||||||||205
1693839900000|2023-09-04 15:05:00|11034|11030|11034|11030|11034|11030|11034|11030|614
1693840200000|2023-09-04 15:10:00|||||||||268
1693840500000|2023-09-04 15:15:00|||||||||251
1693840800000|2023-09-04 15:20:00|||||||||121
1693841100000|2023-09-04 15:25:00|||||||||97
1693841400000|2023-09-04 15:30:00|||||||||235
1693841700000|2023-09-04 15:35:00|||||||||1430
1693842000000|2023-09-04 15:40:00|||||||||123
1693842300000|2023-09-04 15:45:00|||||||||191
1693842600000|2023-09-04 15:50:00|||||||||419
1693842900000|2023-09-04 15:55:00|||||||||1324
1693843200000|2023-09-04 16:00:00|||||||||203
1693843500000|2023-09-04 16:05:00|||||||||9
1693843800000|2023-09-04 16:10:00|||||||||194
1693844100000|2023-09-04 16:15:00|||||||||545
1693844400000|2023-09-04 16:20:00|||||||||1
1693844700000|2023-09-04 16:25:00|||||||||277
1693845000000|2023-09-04 16:30:00|||||||||3
1693845300000|2023-09-04 16:35:00|||||||||963
1693845600000|2023-09-04 16:40:00|||||||||163
1693845900000|2023-09-04 16:45:00|||||||||56
1693846200000|2023-09-04 16:50:00|||||||||229
1693846500000|2023-09-04 16:55:00|||||||||1329
1693864800000|2023-09-04 22:00:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|331
1693865100000|2023-09-04 22:05:00|||||||||49
1693865400000|2023-09-04 22:10:00|||||||||304
1693865700000|2023-09-04 22:15:00|||||||||30
1693866000000|2023-09-04 22:20:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|442
1693866300000|2023-09-04 22:25:00|||||||||406
1693866600000|2023-09-04 22:30:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|126
1693866900000|2023-09-04 22:35:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|324
1693867200000|2023-09-04 22:40:00|||||||||240
1693867500000|2023-09-04 22:45:00|||||||||556
1693867800000|2023-09-04 22:50:00|||||||||2
1693868100000|2023-09-04 22:55:00|||||||||30
1693868400000|2023-09-04 23:00:00|||||||||1
1693868700000|2023-09-04 23:05:00|||||||||29
1693869000000|2023-09-04 23:10:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|532
1693869300000|2023-09-04 23:15:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|205
1693869600000|2023-09-04 23:20:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|17
1693869900000|2023-09-04 23:25:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|80
1693870200000|2023-09-04 23:30:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|349
1693870500000|2023-09-04 23:35:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|314
1693870800000|2023-09-04 23:40:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|107
1693871100000|2023-09-04 23:45:00|||||||||518
1693871400000|2023-09-04 23:50:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|463
1693871700000|2023-09-04 23:55:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|204
1693872000000|2023-09-05 00:00:00|||||||||476
1693872300000|2023-09-05 00:05:00|||||||||98
1693872600000|2023-09-05 00:10:00|||||||||117
1693872900000|2023-09-05 00:15:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|428
1693873200000|2023-09-05 00:20:00|||||||||368
1693873500000|2023-09-05 00:25:00|||||||||65
1693873800000|2023-09-05 00:30:00|||||||||620
1693874100000|2023-09-05 00:35:00|||||||||88
1693874400000|2023-09-05 00:40:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|672
1693874700000|2023-09-05 00:45:00|||||||||174
1693875000000|2023-09-05 00:50:00|||||||||93
1693875300000|2023-09-05 00:55:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|641
1693875600000|2023-09-05 01:00:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|641
1693875900000|2023-09-05 01:05:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|1323
1693876200000|2023-09-05 01:10:00|||||||||17
1693876500000|2023-09-05 01:15:00|||||||||13
1693876800000|2023-09-05 01:20:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|2168
1693877100000|2023-09-05 01:25:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1130
1693877400000|2023-09-05 01:30:00|||||||||187
1693877700000|2023-09-05 01:35:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|131
1693878000000|2023-09-05 01:40:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|842
1693878300000|2023-09-05 01:45:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|1270
1693878600000|2023-09-05 01:50:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|314
1693878900000|2023-09-05 01:55:00|||||||||96
1693879200000|2023-09-05 02:00:00|||||||||508
1693879500000|2023-09-05 02:05:00|||||||||129
1693879800000|2023-09-05 02:10:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|1265
1693880100000|2023-09-05 02:15:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|645
1693880400000|2023-09-05 02:20:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|98
1693880700000|2023-09-05 02:25:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|46
1693881000000|2023-09-05 02:30:00|||||||||107
1693881300000|2023-09-05 02:35:00|||||||||48
1693881600000|2023-09-05 02:40:00|||||||||253
1693881900000|2023-09-05 02:45:00|11034|11030|11034|11030|11034|11030|11034|11030|40
1693882200000|2023-09-05 02:50:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|1883
1693882500000|2023-09-05 02:55:00|||||||||532
1693882800000|2023-09-05 03:00:00|||||||||38
1693883100000|2023-09-05 03:05:00|||||||||14
1693883400000|2023-09-05 03:10:00|||||||||240
1693883700000|2023-09-05 03:15:00|||||||||375
1693884000000|2023-09-05 03:20:00|||||||||294
1693884300000|2023-09-05 03:25:00|||||||||40
1693884600000|2023-09-05 03:30:00|||||||||153
1693884900000|2023-09-05 03:35:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|1469
1693885200000|2023-09-05 03:40:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|957
1693885500000|2023-09-05 03:45:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|416
1693885800000|2023-09-05 03:50:00|||||||||11
1693886100000|2023-09-05 03:55:00|||||||||11
1693886400000|2023-09-05 04:00:00|||||||||38
1693886700000|2023-09-05 04:05:00|||||||||905
1693887000000|2023-09-05 04:10:00|||||||||310
1693887300000|2023-09-05 04:15:00|||||||||191
1693887600000|2023-09-05 04:20:00|||||||||125
1693887900000|2023-09-05 04:25:00|||||||||298
1693888200000|2023-09-05 04:30:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|583
1693888500000|2023-09-05 04:35:00|||||||||105
1693888800000|2023-09-05 04:40:00|||||||||173
1693889100000|2023-09-05 04:45:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|1003
1693889400000|2023-09-05 04:50:00|||||||||65
1693889700000|2023-09-05 04:55:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|915
1693890000000|2023-09-05 05:00:00|||||||||52
1693890300000|2023-09-05 05:05:00|||||||||48
1693890600000|2023-09-05 05:10:00|11034|11030|11034|11030|11034|11030|11034|11030|432
1693890900000|2023-09-05 05:15:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|480
1693891200000|2023-09-05 05:20:00|||||||||10
1693891500000|2023-09-05 05:25:00|11034|11030|11034|11030|11034|11030|11034|11030|288
1693891800000|2023-09-05 05:30:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|493
1693892100000|2023-09-05 05:35:00|||||||||57
1693892400000|2023-09-05 05:40:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|385
1693892700000|2023-09-05 05:45:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1045
1693893000000|2023-09-05 05:50:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|744
1693893300000|2023-09-05 05:55:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|562
1693893600000|2023-09-05 06:00:00|||||||||368
1693893900000|2023-09-05 06:05:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|936
1693894200000|2023-09-05 06:10:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|221
1693894500000|2023-09-05 06:15:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|1436
1693894800000|2023-09-05 06:20:00|||||||||224
1693895100000|2023-09-05 06:25:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|7085
1693895400000|2023-09-05 06:30:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1946
1693895700000|2023-09-05 06:35:00|||||||||730
1693896000000|2023-09-05 06:40:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|560
1693896300000|2023-09-05 06:45:00|||||||||482
1693896600000|2023-09-05 06:50:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|3454
1693896900000|2023-09-05 06:55:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|904
1693897200000|2023-09-05 07:00:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|607
1693897500000|2023-09-05 07:05:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11029.3|11025.3|1673
1693897800000|2023-09-05 07:10:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11029.3|11025.3|2391
1693898100000|2023-09-05 07:15:00|11034|11030|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|2829
1693898400000|2023-09-05 07:20:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1393
1693898700000|2023-09-05 07:25:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|1727
1693899000000|2023-09-05 07:30:00|11030.9|11026.9|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|1717
1693899300000|2023-09-05 07:35:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|321
1693899600000|2023-09-05 07:40:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|1051
1693899900000|2023-09-05 07:45:00|||||||||214
1693900200000|2023-09-05 07:50:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1909
1693900500000|2023-09-05 07:55:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|484
1693900800000|2023-09-05 08:00:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|1898
1693901100000|2023-09-05 08:05:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|975
1693901400000|2023-09-05 08:10:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1041
1693901700000|2023-09-05 08:15:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|359
1693902000000|2023-09-05 08:20:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|359
1693902300000|2023-09-05 08:25:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|843
1693902600000|2023-09-05 08:30:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|1320
1693902900000|2023-09-05 08:35:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|183
1693903200000|2023-09-05 08:40:00|||||||||694
1693903500000|2023-09-05 08:45:00|11027.8|11023.8|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|1415
1693903800000|2023-09-05 08:50:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|672
1693904100000|2023-09-05 08:55:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|805
1693904400000|2023-09-05 09:00:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|1164
1693904700000|2023-09-05 09:05:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1485
1693905000000|2023-09-05 09:10:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|832
1693905300000|2023-09-05 09:15:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|380
1693905600000|2023-09-05 09:20:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|550
1693905900000|2023-09-05 09:25:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|353
1693906200000|2023-09-05 09:30:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|399
1693906500000|2023-09-05 09:35:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|537
1693906800000|2023-09-05 09:40:00|||||||||209
1693907100000|2023-09-05 09:45:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|555
1693907400000|2023-09-05 09:50:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|987
1693907700000|2023-09-05 09:55:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|2047
1693908000000|2023-09-05 10:00:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|583
1693908300000|2023-09-05 10:05:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|435
1693908600000|2023-09-05 10:10:00|||||||||1061
1693908900000|2023-09-05 10:15:00|||||||||564
1693909200000|2023-09-05 10:20:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|648
1693909500000|2023-09-05 10:25:00|||||||||367
1693909800000|2023-09-05 10:30:00|||||||||451
1693910100000|2023-09-05 10:35:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|296
1693910400000|2023-09-05 10:40:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|286
1693910700000|2023-09-05 10:45:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|1036
1693911000000|2023-09-05 10:50:00|||||||||754
1693911300000|2023-09-05 10:55:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|1244
1693911600000|2023-09-05 11:00:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|4281
1693911900000|2023-09-05 11:05:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|4603
1693912200000|2023-09-05 11:10:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|2945
1693912500000|2023-09-05 11:15:00|11020|11016|11020|11016|11020|11016|11020|11016|215
1693912800000|2023-09-05 11:20:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|1958
1693913100000|2023-09-05 11:25:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|3099
1693913400000|2023-09-05 11:30:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|1636
1693913700000|2023-09-05 11:35:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|1019
1693914000000|2023-09-05 11:40:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|547
1693914300000|2023-09-05 11:45:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|1231
1693914600000|2023-09-05 11:50:00|11020|11016|11021.5|11017.5|11023.1|11019.1|11020|11016|4212
1693914900000|2023-09-05 11:55:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|5241
1693915200000|2023-09-05 12:00:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|2036
1693915500000|2023-09-05 12:05:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|2371
1693915800000|2023-09-05 12:10:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|6080
1693916100000|2023-09-05 12:15:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|3193
1693916400000|2023-09-05 12:20:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|6358
1693916700000|2023-09-05 12:25:00|11015.3|11011.3|11020|11016|11020|11016|11015.3|11011.3|4120
1693917000000|2023-09-05 12:30:00|11018.4|11014.4|11015.3|11011.3|11020|11016|11015.3|11011.3|2550
1693917300000|2023-09-05 12:35:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|848
1693917600000|2023-09-05 12:40:00|11016.8|11012.8|11027.8|11023.8|11029.3|11025.3|11016.8|11012.8|13064
1693917900000|2023-09-05 12:45:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11021.5|11017.5|10176
1693918200000|2023-09-05 12:50:00|11027.8|11023.8|11029.3|11025.3|11034|11030|11027.8|11023.8|8382
1693918500000|2023-09-05 12:55:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11026.2|11022.2|8909
1693918800000|2023-09-05 13:00:00|11030.9|11026.9|11026.2|11022.2|11030.9|11026.9|11026.2|11022.2|6989
1693919100000|2023-09-05 13:05:00|11027.8|11023.8|11021.5|11017.5|11027.8|11023.8|11021.5|11017.5|4653
1693919400000|2023-09-05 13:10:00|11023.1|11019.1|11018.4|11014.4|11023.1|11019.1|11018.4|11014.4|8325
1693919700000|2023-09-05 13:15:00|11020|11016|11016.8|11012.8|11020|11016|11016.8|11012.8|6818
1693920000000|2023-09-05 13:20:00|11018.4|11014.4|11023.1|11019.1|11023.1|11019.1|11016.8|11012.8|5055
1693920300000|2023-09-05 13:25:00|11024.7|11020.7|11026.2|11022.2|11029.3|11025.3|11023.1|11019.1|3744
1693920600000|2023-09-05 13:30:00|11027.8|11023.8|11021.5|11017.5|11027.8|11023.8|11020|11016|4238
1693920900000|2023-09-05 13:35:00|11020|11016|11024.7|11020.7|11027.8|11023.8|11020|11016|5089
1693921200000|2023-09-05 13:40:00|11023.1|11019.1|11021.5|11017.5|11024.7|11020.7|11020|11016|6151
1693921500000|2023-09-05 13:45:00|11023.1|11019.1|11021.5|11017.5|11029.3|11025.3|11020|11016|5116
1693921800000|2023-09-05 13:50:00|11020|11016|11013.7|11009.7|11021.5|11017.5|11013.7|11009.7|6762
1693922100000|2023-09-05 13:55:00|11012.2|11008.2|11015.3|11011.3|11015.3|11011.3|11012.2|11008.2|5731
1693922400000|2023-09-05 14:00:00|11013.7|11009.7|11007.5|11003.5|11015.3|11011.3|11002.8|10998.8|9631
1693922700000|2023-09-05 14:05:00|11005.9|11001.9|11009|11005|11009|11005|11005.9|11001.9|3070
1693923000000|2023-09-05 14:10:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11005.9|11001.9|5988
1693923300000|2023-09-05 14:15:00|11005.9|11001.9|11010.6|11006.6|11012.2|11008.2|11005.9|11001.9|8382
1693923600000|2023-09-05 14:20:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11009|11005|3791
1693923900000|2023-09-05 14:25:00|11009.8|11005.8|11012.2|11008.2|11012.2|11008.2|11009.8|11005.8|1376
1693924200000|2023-09-05 14:30:00|11013.7|11009.7|11012.2|11008.2|11015.3|11011.3|11012.2|11008.2|5743
1693924500000|2023-09-05 14:35:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|2035
1693924800000|2023-09-05 14:40:00|11013.7|11009.7|11005.9|11001.9|11013.7|11009.7|11005.9|11001.9|4578
1693925100000|2023-09-05 14:45:00|11004.3|11000.3|11007.5|11003.5|11007.5|11003.5|11004.3|11000.3|4927
1693925400000|2023-09-05 14:50:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|2355
1693925700000|2023-09-05 14:55:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|1143
1693926000000|2023-09-05 15:00:00|11004.3|11000.3|11007.5|11003.5|11007.5|11003.5|11004.3|11000.3|8708
1693926300000|2023-09-05 15:05:00|11009|11005|11009|11005|11010.6|11006.6|11007.5|11003.5|1674
1693926600000|2023-09-05 15:10:00|11009.8|11005.8|11009|11005|11010.6|11006.6|11005.9|11001.9|6025
1693926900000|2023-09-05 15:15:00|11007.5|11003.5|11005.9|11001.9|11009|11005|11005.9|11001.9|1637
1693927200000|2023-09-05 15:20:00|11004.3|11000.3|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|3867
1693927500000|2023-09-05 15:25:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|5801
1693927800000|2023-09-05 15:30:00|11004.3|11000.3|11001.2|10997.2|11004.3|11000.3|10999.7|10995.7|5343
1693928100000|2023-09-05 15:35:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|4321
1693928400000|2023-09-05 15:40:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|2345
1693928700000|2023-09-05 15:45:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11002.8|10998.8|1823
1693929000000|2023-09-05 15:50:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|3661
1693929300000|2023-09-05 15:55:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|3194
1693929600000|2023-09-05 16:00:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|1797
1693929900000|2023-09-05 16:05:00|11007.5|11003.5|11009|11005|11009|11005|11005.9|11001.9|4624
1693930200000|2023-09-05 16:10:00|11007.5|11003.5|11005.9|11001.9|11009|11005|11005.9|11001.9|1282
1693930500000|2023-09-05 16:15:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11005.9|11001.9|1993
1693930800000|2023-09-05 16:20:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|2684
1693931100000|2023-09-05 16:25:00|11007.5|11003.5|11005.9|11001.9|11009|11005|11005.9|11001.9|5135
1693931400000|2023-09-05 16:30:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|1852
1693931700000|2023-09-05 16:35:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|894
1693932000000|2023-09-05 16:40:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|2082
1693932300000|2023-09-05 16:45:00|11009|11005|11009|11005|11009|11005|11009|11005|1896
1693932600000|2023-09-05 16:50:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|1935
1693932900000|2023-09-05 16:55:00|11012.2|11008.2|11009|11005|11012.2|11008.2|11007.5|11003.5|1176
1693933200000|2023-09-05 17:00:00|11010.6|11006.6|11007.5|11003.5|11010.6|11006.6|11007.5|11003.5|1768
1693933500000|2023-09-05 17:05:00|11005.9|11001.9|11004.3|11000.3|11007.5|11003.5|11004.3|11000.3|2751
1693933800000|2023-09-05 17:10:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|1759
1693934100000|2023-09-05 17:15:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|2984
1693934400000|2023-09-05 17:20:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|547
1693934700000|2023-09-05 17:25:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|1659
1693935000000|2023-09-05 17:30:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|3462
1693935300000|2023-09-05 17:35:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|1289
1693935600000|2023-09-05 17:40:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|892
1693935900000|2023-09-05 17:45:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|969
1693936200000|2023-09-05 17:50:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|2989
1693936500000|2023-09-05 17:55:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|1954
1693936800000|2023-09-05 18:00:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|2136
1693937100000|2023-09-05 18:05:00|10999.7|10995.7|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|3947
1693937400000|2023-09-05 18:10:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|1415
1693937700000|2023-09-05 18:15:00|10999.7|10995.7|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|1668
1693938000000|2023-09-05 18:20:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|1520
1693938300000|2023-09-05 18:25:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|1460
1693938600000|2023-09-05 18:30:00|||||||||1237
1693938900000|2023-09-05 18:35:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|4867
1693939200000|2023-09-05 18:40:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|5047
1693939500000|2023-09-05 18:45:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|1666
1693939800000|2023-09-05 18:50:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|3348
1693940100000|2023-09-05 18:55:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|11379
1693940400000|2023-09-05 19:00:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|3501
1693940700000|2023-09-05 19:05:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|925
1693941000000|2023-09-05 19:10:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|2910
1693941300000|2023-09-05 19:15:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|2239
1693941600000|2023-09-05 19:20:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|2246
1693941900000|2023-09-05 19:25:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|765
1693942200000|2023-09-05 19:30:00|11004.3|11000.3|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|4043
1693942500000|2023-09-05 19:35:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|1842
1693942800000|2023-09-05 19:40:00|11004.3|11000.3|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|2201
1693943100000|2023-09-05 19:45:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|7039
1693943400000|2023-09-05 19:50:00|11001.2|10997.2|10999.7|10995.7|11002.8|10998.8|10999.7|10995.7|3923
1693943700000|2023-09-05 19:55:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|4584
1693944000000|2023-09-05 20:00:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11001.2|10997.2|2992
1693944300000|2023-09-05 20:05:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|2813
1693944600000|2023-09-05 20:10:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|5212
1693944900000|2023-09-05 20:15:00|10996.5|10992.5|10995|10991|10998.1|10994.1|10995|10991|1779
1693945200000|2023-09-05 20:20:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|3070
1693945500000|2023-09-05 20:25:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|1888
1693945800000|2023-09-05 20:30:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|2212
1693946100000|2023-09-05 20:35:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|1233
1693946400000|2023-09-05 20:40:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|1997
1693946700000|2023-09-05 20:45:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|1922
1693947000000|2023-09-05 20:50:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|973
1693947300000|2023-09-05 20:55:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|1558
1693951200000|2023-09-05 22:00:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|389
1693951500000|2023-09-05 22:05:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|802
1693951800000|2023-09-05 22:10:00|||||||||11
1693952100000|2023-09-05 22:15:00|||||||||104
1693952400000|2023-09-05 22:20:00|||||||||662
1693952700000|2023-09-05 22:25:00|||||||||25
1693953000000|2023-09-05 22:30:00|||||||||400
1693953300000|2023-09-05 22:35:00|||||||||131
1693953600000|2023-09-05 22:40:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|287
1693953900000|2023-09-05 22:45:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|419
1693954200000|2023-09-05 22:50:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|1092
1693954500000|2023-09-05 22:55:00|||||||||463
1693954800000|2023-09-05 23:00:00|||||||||5
1693955100000|2023-09-05 23:05:00|||||||||25
1693955400000|2023-09-05 23:10:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|44
1693955700000|2023-09-05 23:15:00|||||||||73
1693956000000|2023-09-05 23:20:00|||||||||236
1693956300000|2023-09-05 23:25:00|||||||||250
1693956600000|2023-09-05 23:30:00|||||||||219
1693956900000|2023-09-05 23:35:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|449
1693957200000|2023-09-05 23:40:00|11005.1|11001.1|11007.5|11003.5|11007.5|11003.5|11004.3|11000.3|585
1693957500000|2023-09-05 23:45:00|||||||||830
1693957800000|2023-09-05 23:50:00|11009|11005|11009|11005|11009|11005|11009|11005|182
1693958100000|2023-09-05 23:55:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|331
1693958400000|2023-09-06 00:00:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|294
1693958700000|2023-09-06 00:05:00|11006.7|11002.7|11004.3|11000.3|11006.7|11002.7|11004.3|11000.3|409
1693959000000|2023-09-06 00:10:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|142
1693959300000|2023-09-06 00:15:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|264
1693959600000|2023-09-06 00:20:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|338
1693959900000|2023-09-06 00:25:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|266
1693960200000|2023-09-06 00:30:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|114
1693960500000|2023-09-06 00:35:00|||||||||356
1693960800000|2023-09-06 00:40:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|518
1693961100000|2023-09-06 00:45:00|||||||||216
1693961400000|2023-09-06 00:50:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|338
1693961700000|2023-09-06 00:55:00|||||||||411
1693962000000|2023-09-06 01:00:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|231
1693962300000|2023-09-06 01:05:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|697
1693962600000|2023-09-06 01:10:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|133
1693962900000|2023-09-06 01:15:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|340
1693963200000|2023-09-06 01:20:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|386
1693963500000|2023-09-06 01:25:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|610
1693963800000|2023-09-06 01:30:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|2105
1693964100000|2023-09-06 01:35:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|489
1693964400000|2023-09-06 01:40:00|||||||||104
1693964700000|2023-09-06 01:45:00|||||||||80
1693965000000|2023-09-06 01:50:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|563
1693965300000|2023-09-06 01:55:00|||||||||226
1693965600000|2023-09-06 02:00:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|1515
1693965900000|2023-09-06 02:05:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|1345
1693966200000|2023-09-06 02:10:00|||||||||11
1693966500000|2023-09-06 02:15:00|||||||||275
1693966800000|2023-09-06 02:20:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|218
1693967100000|2023-09-06 02:25:00|||||||||259
1693967400000|2023-09-06 02:30:00|||||||||338
1693967700000|2023-09-06 02:35:00|||||||||165
1693968000000|2023-09-06 02:40:00|||||||||8
1693968300000|2023-09-06 02:45:00|||||||||13
1693968600000|2023-09-06 02:50:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|931
1693968900000|2023-09-06 02:55:00|||||||||108
1693969200000|2023-09-06 03:00:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|1382
1693969500000|2023-09-06 03:05:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|415
1693969800000|2023-09-06 03:10:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|407
1693970100000|2023-09-06 03:15:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|1355
1693970400000|2023-09-06 03:20:00|||||||||20
1693970700000|2023-09-06 03:25:00|||||||||82
1693971000000|2023-09-06 03:30:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|156
1693971300000|2023-09-06 03:35:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|1061
1693971600000|2023-09-06 03:40:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|340
1693971900000|2023-09-06 03:45:00|||||||||72
1693972200000|2023-09-06 03:50:00|||||||||130
1693972500000|2023-09-06 03:55:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|98
1693972800000|2023-09-06 04:00:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|1274
1693973100000|2023-09-06 04:05:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|567
1693973400000|2023-09-06 04:10:00|||||||||336
1693973700000|2023-09-06 04:15:00|||||||||151
1693974000000|2023-09-06 04:20:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|711
1693974300000|2023-09-06 04:25:00|||||||||121
1693974600000|2023-09-06 04:30:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11009|11005|1129
1693974900000|2023-09-06 04:35:00|||||||||465
1693975200000|2023-09-06 04:40:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|655
1693975500000|2023-09-06 04:45:00|11010.6|11006.6|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|824
1693975800000|2023-09-06 04:50:00|||||||||392
1693976100000|2023-09-06 04:55:00|||||||||215
1693976400000|2023-09-06 05:00:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|642
1693976700000|2023-09-06 05:05:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|569
1693977000000|2023-09-06 05:10:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|967
1693977300000|2023-09-06 05:15:00|||||||||80
1693977600000|2023-09-06 05:20:00|||||||||111
1693977900000|2023-09-06 05:25:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|819
1693978200000|2023-09-06 05:30:00|||||||||289
1693978500000|2023-09-06 05:35:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|590
1693978800000|2023-09-06 05:40:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|198
1693979100000|2023-09-06 05:45:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|1493
1693979400000|2023-09-06 05:50:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|792
1693979700000|2023-09-06 05:55:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|812
1693980000000|2023-09-06 06:00:00|11013.7|11009.7|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|2004
1693980300000|2023-09-06 06:05:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|1929
1693980600000|2023-09-06 06:10:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|2087
1693980900000|2023-09-06 06:15:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11009|11005|850
1693981200000|2023-09-06 06:20:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|1442
1693981500000|2023-09-06 06:25:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|1054
1693981800000|2023-09-06 06:30:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|1415
1693982100000|2023-09-06 06:35:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|1065
1693982400000|2023-09-06 06:40:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|1862
1693982700000|2023-09-06 06:45:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|506
1693983000000|2023-09-06 06:50:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|268
1693983300000|2023-09-06 06:55:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|922
1693983600000|2023-09-06 07:00:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11001.2|10997.2|2049
1693983900000|2023-09-06 07:05:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|1019
1693984200000|2023-09-06 07:10:00|11001.2|10997.2|10999.7|10995.7|11002.8|10998.8|10999.7|10995.7|1600
1693984500000|2023-09-06 07:15:00|11001.2|10997.2|11002.8|10998.8|11005.9|11001.9|10993.4|10989.4|6627
1693984800000|2023-09-06 07:20:00|11001.2|10997.2|10998.1|10994.1|11002.8|10998.8|10998.1|10994.1|2714
1693985100000|2023-09-06 07:25:00|10996.5|10992.5|10999.7|10995.7|11001.2|10997.2|10996.5|10992.5|2314
1693985400000|2023-09-06 07:30:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|3314
1693985700000|2023-09-06 07:35:00|10998.1|10994.1|10999.7|10995.7|11002.8|10998.8|10998.1|10994.1|1436
1693986000000|2023-09-06 07:40:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|1307
1693986300000|2023-09-06 07:45:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|330
1693986600000|2023-09-06 07:50:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|504
1693986900000|2023-09-06 07:55:00|10996.5|10992.5|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|1613
1693987200000|2023-09-06 08:00:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|319
1693987500000|2023-09-06 08:05:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|774
1693987800000|2023-09-06 08:10:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|601
1693988100000|2023-09-06 08:15:00|10998.1|10994.1|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|1892
1693988400000|2023-09-06 08:20:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|785
1693988700000|2023-09-06 08:25:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|537
1693989000000|2023-09-06 08:30:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|448
1693989300000|2023-09-06 08:35:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|586
1693989600000|2023-09-06 08:40:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|475
1693989900000|2023-09-06 08:45:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|311
1693990200000|2023-09-06 08:50:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|3049
1693990500000|2023-09-06 08:55:00|||||||||140
1693990800000|2023-09-06 09:00:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|1176
1693991100000|2023-09-06 09:05:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|1585
1693991400000|2023-09-06 09:10:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|978
1693991700000|2023-09-06 09:15:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|760
1693992000000|2023-09-06 09:20:00|11005.9|11001.9|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|1689
1693992300000|2023-09-06 09:25:00|11001.2|10997.2|10999.7|10995.7|11002.8|10998.8|10999.7|10995.7|1324
1693992600000|2023-09-06 09:30:00|11001.2|10997.2|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|3399
1693992900000|2023-09-06 09:35:00|10999.7|10995.7|11002.8|10998.8|11002.8|10998.8|10998.1|10994.1|1338
1693993200000|2023-09-06 09:40:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|534
1693993500000|2023-09-06 09:45:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|652
1693993800000|2023-09-06 09:50:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|439
1693994100000|2023-09-06 09:55:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|201
1693994400000|2023-09-06 10:00:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|666
1693994700000|2023-09-06 10:05:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|1340
1693995000000|2023-09-06 10:10:00|11009|11005|11009|11005|11009|11005|11009|11005|1615
1693995300000|2023-09-06 10:15:00|||||||||662
1693995600000|2023-09-06 10:20:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|853
1693995900000|2023-09-06 10:25:00|11005.9|11001.9|11009|11005|11009|11005|11005.9|11001.9|1274
1693996200000|2023-09-06 10:30:00|11007.5|11003.5|11009|11005|11010.6|11006.6|11007.5|11003.5|1411
1693996500000|2023-09-06 10:35:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|961
1693996800000|2023-09-06 10:40:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|1085
1693997100000|2023-09-06 10:45:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|788
1693997400000|2023-09-06 10:50:00|11009|11005|11009|11005|11009|11005|11009|11005|1232
1693997700000|2023-09-06 10:55:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|171
1693998000000|2023-09-06 11:00:00|11007.5|11003.5|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|1574
1693998300000|2023-09-06 11:05:00|11009|11005|11012.2|11008.2|11012.2|11008.2|11009|11005|1646
1693998600000|2023-09-06 11:10:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|1317
1693998900000|2023-09-06 11:15:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|1171
1693999200000|2023-09-06 11:20:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|760
1693999500000|2023-09-06 11:25:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|935
1693999800000|2023-09-06 11:30:00|11013.7|11009.7|11010.6|11006.6|11013.7|11009.7|11010.6|11006.6|487
1694000100000|2023-09-06 11:35:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|1062
1694000400000|2023-09-06 11:40:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|1213
1694000700000|2023-09-06 11:45:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|1155
1694001000000|2023-09-06 11:50:00|11009|11005|11009|11005|11009|11005|11009|11005|429
1694001300000|2023-09-06 11:55:00|11009.8|11005.8|11010.6|11006.6|11012.2|11008.2|11009|11005|1356
1694001600000|2023-09-06 12:00:00|11012.2|11008.2|11013.7|11009.7|11015.3|11011.3|11010.6|11006.6|1752
1694001900000|2023-09-06 12:05:00|11012.2|11008.2|11015.3|11011.3|11015.3|11011.3|11012.2|11008.2|1664
1694002200000|2023-09-06 12:10:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|634
1694002500000|2023-09-06 12:15:00|11012.2|11008.2|11013.7|11009.7|11015.3|11011.3|11012.2|11008.2|2432
1694002800000|2023-09-06 12:20:00|11015.3|11011.3|11010.6|11006.6|11015.3|11011.3|11009|11005|2317
1694003100000|2023-09-06 12:25:00|11009|11005|11009|11005|11010.6|11006.6|11007.5|11003.5|2667
1694003400000|2023-09-06 12:30:00|11010.6|11006.6|11004.3|11000.3|11010.6|11006.6|11004.3|11000.3|4687
1694003700000|2023-09-06 12:35:00|11005.9|11001.9|11010.6|11006.6|11010.6|11006.6|11005.9|11001.9|3946
1694004000000|2023-09-06 12:40:00|11009|11005|11007.5|11003.5|11012.2|11008.2|11007.5|11003.5|2002
1694004300000|2023-09-06 12:45:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|2433
1694004600000|2023-09-06 12:50:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|1767
1694004900000|2023-09-06 12:55:00|11010.6|11006.6|11007.5|11003.5|11010.6|11006.6|11007.5|11003.5|1750
1694005200000|2023-09-06 13:00:00|11005.9|11001.9|11004.3|11000.3|11009|11005|11004.3|11000.3|2717
1694005500000|2023-09-06 13:05:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|3265
1694005800000|2023-09-06 13:10:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|5266
1694006100000|2023-09-06 13:15:00|11001.2|10997.2|10998.1|10994.1|11002.8|10998.8|10998.1|10994.1|3828
1694006400000|2023-09-06 13:20:00|10999.7|10995.7|11001.2|10997.2|11002.8|10998.8|10998.1|10994.1|3808
1694006700000|2023-09-06 13:25:00|11002.8|10998.8|11009|11005|11010.6|11006.6|11001.2|10997.2|5105
1694007000000|2023-09-06 13:30:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|3876
1694007300000|2023-09-06 13:35:00|11007.5|11003.5|11007.5|11003.5|11012.2|11008.2|11007.5|11003.5|2711
1694007600000|2023-09-06 13:40:00|11009|11005|10999.7|10995.7|11009|11005|10996.5|10992.5|11895
1694007900000|2023-09-06 13:45:00|11001.2|10997.2|11005.9|11001.9|11009|11005|10999.7|10995.7|11724
1694008200000|2023-09-06 13:50:00|11007.5|11003.5|11009|11005|11010.6|11006.6|11004.3|11000.3|6098
1694008500000|2023-09-06 13:55:00|11010.6|11006.6|11009|11005|11012.2|11008.2|11007.5|11003.5|8689
1694008800000|2023-09-06 14:00:00|10992.6|10988.6|10977.8|10973.8|10992.6|10988.6|10970|10966|26119
1694009100000|2023-09-06 14:05:00|10979.3|10975.3|10984|10980|10985.6|10981.6|10974.7|10970.7|14032
1694009400000|2023-09-06 14:10:00|10982.5|10978.5|10985.6|10981.6|10987.2|10983.2|10980.9|10976.9|14035
1694009700000|2023-09-06 14:15:00|10984|10980|10982.5|10978.5|10988.7|10984.7|10980.9|10976.9|9033
1694010000000|2023-09-06 14:20:00|10980.9|10976.9|10976.2|10972.2|10984|10980|10976.2|10972.2|10309
1694010300000|2023-09-06 14:25:00|10974.7|10970.7|10974.7|10970.7|10977.8|10973.8|10973.1|10969.1|11394
1694010600000|2023-09-06 14:30:00|10973.1|10969.1|10974.7|10970.7|10976.2|10972.2|10971.5|10967.5|6898
1694010900000|2023-09-06 14:35:00|10976.2|10972.2|10973.1|10969.1|10977.8|10973.8|10971.5|10967.5|7601
1694011200000|2023-09-06 14:40:00|10971.5|10967.5|10970|10966|10974.7|10970.7|10968.4|10964.4|4818
1694011500000|2023-09-06 14:45:00|10968.4|10964.4|10971.5|10967.5|10971.5|10967.5|10968.4|10964.4|3623
1694011800000|2023-09-06 14:50:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|3055
1694012100000|2023-09-06 14:55:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|3005
1694012400000|2023-09-06 15:00:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10968.4|10964.4|4189
1694012700000|2023-09-06 15:05:00|10971.5|10967.5|10970|10966|10973.1|10969.1|10970|10966|5048
1694013000000|2023-09-06 15:10:00|10968.4|10964.4|10966.8|10962.8|10970|10966|10965.3|10961.3|6163
1694013300000|2023-09-06 15:15:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|4913
1694013600000|2023-09-06 15:20:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10965.3|10961.3|4458
1694013900000|2023-09-06 15:25:00|10970|10966|10965.3|10961.3|10970|10966|10965.3|10961.3|4463
1694014200000|2023-09-06 15:30:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|2367
1694014500000|2023-09-06 15:35:00|10963.7|10959.7|10968.4|10964.4|10968.4|10964.4|10963.7|10959.7|5669
1694014800000|2023-09-06 15:40:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|2771
1694015100000|2023-09-06 15:45:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|6056
1694015400000|2023-09-06 15:50:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|2063
1694015700000|2023-09-06 15:55:00|10971.5|10967.5|10968.4|10964.4|10971.5|10967.5|10968.4|10964.4|3674
1694016000000|2023-09-06 16:00:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|1824
1694016300000|2023-09-06 16:05:00|10970|10966|10965.3|10961.3|10970|10966|10965.3|10961.3|1035
1694016600000|2023-09-06 16:10:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|1696
1694016900000|2023-09-06 16:15:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|4980
1694017200000|2023-09-06 16:20:00|10965.3|10961.3|10968.4|10964.4|10968.4|10964.4|10965.3|10961.3|1188
1694017500000|2023-09-06 16:25:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|2939
1694017800000|2023-09-06 16:30:00|10965.3|10961.3|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|1743
1694018100000|2023-09-06 16:35:00|10968.4|10964.4|10970|10966|10971.5|10967.5|10968.4|10964.4|2811
1694018400000|2023-09-06 16:40:00|10968.4|10964.4|10966.8|10962.8|10970|10966|10966.8|10962.8|1460
1694018700000|2023-09-06 16:45:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|2500
1694019000000|2023-09-06 16:50:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10966.8|10962.8|4267
1694019300000|2023-09-06 16:55:00|10966.8|10962.8|10970|10966|10971.5|10967.5|10966.8|10962.8|2915
1694019600000|2023-09-06 17:00:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10970|10966|1539
1694019900000|2023-09-06 17:05:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|2263
1694020200000|2023-09-06 17:10:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|666
1694020500000|2023-09-06 17:15:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|1671
1694020800000|2023-09-06 17:20:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|1094
1694021100000|2023-09-06 17:25:00|||||||||522
1694021400000|2023-09-06 17:30:00|10973.1|10969.1|10970|10966|10973.1|10969.1|10970|10966|1385
1694021700000|2023-09-06 17:35:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|647
1694022000000|2023-09-06 17:40:00|||||||||945
1694022300000|2023-09-06 17:45:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|1902
1694022600000|2023-09-06 17:50:00|||||||||266
1694022900000|2023-09-06 17:55:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|1717
1694023200000|2023-09-06 18:00:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|2502
1694023500000|2023-09-06 18:05:00|10966.8|10962.8|10968.4|10964.4|10970|10966|10966.8|10962.8|2710
1694023800000|2023-09-06 18:10:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|338
1694024100000|2023-09-06 18:15:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|2809
1694024400000|2023-09-06 18:20:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|3766
1694024700000|2023-09-06 18:25:00|10965.3|10961.3|10968.4|10964.4|10968.4|10964.4|10965.3|10961.3|1113
1694025000000|2023-09-06 18:30:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|1873
1694025300000|2023-09-06 18:35:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|1158
1694025600000|2023-09-06 18:40:00|10966.1|10962.1|10971.5|10967.5|10971.5|10967.5|10965.3|10961.3|2355
1694025900000|2023-09-06 18:45:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|1281
1694026200000|2023-09-06 18:50:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|2832
1694026500000|2023-09-06 18:55:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|3774
1694026800000|2023-09-06 19:00:00|10970|10966|10970|10966|10970|10966|10970|10966|1944
1694027100000|2023-09-06 19:05:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|886
1694027400000|2023-09-06 19:10:00|10973.1|10969.1|10970|10966|10973.1|10969.1|10970|10966|1388
1694027700000|2023-09-06 19:15:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|1903
1694028000000|2023-09-06 19:20:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10968.4|10964.4|2173
1694028300000|2023-09-06 19:25:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10968.4|10964.4|1423
1694028600000|2023-09-06 19:30:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|4826
1694028900000|2023-09-06 19:35:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|1378
1694029200000|2023-09-06 19:40:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|1691
1694029500000|2023-09-06 19:45:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|3088
1694029800000|2023-09-06 19:50:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|2558
1694030100000|2023-09-06 19:55:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|1766
1694030400000|2023-09-06 20:00:00|10968.4|10964.4|10971.5|10967.5|10971.5|10967.5|10968.4|10964.4|2145
1694030700000|2023-09-06 20:05:00|10970|10966|10970|10966|10970|10966|10970|10966|1110
1694031000000|2023-09-06 20:10:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|3510
1694031300000|2023-09-06 20:15:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|2201
1694031600000|2023-09-06 20:20:00|10968.4|10964.4|10965.3|10961.3|10968.4|10964.4|10965.3|10961.3|5455
1694031900000|2023-09-06 20:25:00|10966.8|10962.8|10970|10966|10970|10966|10966.8|10962.8|2841
1694032200000|2023-09-06 20:30:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10966.8|10962.8|1947
1694032500000|2023-09-06 20:35:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|3659
1694032800000|2023-09-06 20:40:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|2365
1694033100000|2023-09-06 20:45:00|||||||||2468
1694033400000|2023-09-06 20:50:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10968.4|10964.4|3890
1694033700000|2023-09-06 20:55:00|10973.1|10969.1|10980.9|10976.9|10980.9|10976.9|10971.5|10967.5|11700
1694037600000|2023-09-06 22:00:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|125
1694037900000|2023-09-06 22:05:00|||||||||426
1694038200000|2023-09-06 22:10:00|||||||||18
1694038500000|2023-09-06 22:15:00|||||||||103
1694038800000|2023-09-06 22:20:00|||||||||46
1694039100000|2023-09-06 22:25:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|755
1694039400000|2023-09-06 22:30:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|661
1694039700000|2023-09-06 22:35:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|466
1694040000000|2023-09-06 22:40:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|784
1694040300000|2023-09-06 22:45:00|||||||||61
1694040600000|2023-09-06 22:50:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|759
1694040900000|2023-09-06 22:55:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|538
1694041200000|2023-09-06 23:00:00|10970|10966|10970|10966|10970|10966|10970|10966|476
1694041500000|2023-09-06 23:05:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|1098
1694041800000|2023-09-06 23:10:00|||||||||149
1694042100000|2023-09-06 23:15:00|||||||||90
1694042400000|2023-09-06 23:20:00|||||||||132
1694042700000|2023-09-06 23:25:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|136
1694043000000|2023-09-06 23:30:00|||||||||101
1694043300000|2023-09-06 23:35:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|385
1694043600000|2023-09-06 23:40:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|121
1694043900000|2023-09-06 23:45:00|||||||||14
1694044200000|2023-09-06 23:50:00|||||||||98
1694044500000|2023-09-06 23:55:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|409
1694044800000|2023-09-07 00:00:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|175
1694045100000|2023-09-07 00:05:00|10970|10966|10970|10966|10971.5|10967.5|10970|10966|775
1694045400000|2023-09-07 00:10:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|419
1694045700000|2023-09-07 00:15:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|1535
1694046000000|2023-09-07 00:20:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|1458
1694046300000|2023-09-07 00:25:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|342
1694046600000|2023-09-07 00:30:00|||||||||326
1694046900000|2023-09-07 00:35:00|||||||||195
1694047200000|2023-09-07 00:40:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|581
1694047500000|2023-09-07 00:45:00|10970|10966|10970|10966|10970|10966|10970|10966|426
1694047800000|2023-09-07 00:50:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|705
1694048100000|2023-09-07 00:55:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|1161
1694048400000|2023-09-07 01:00:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|207
1694048700000|2023-09-07 01:05:00|10970.8|10966.8|10971.5|10967.5|10971.5|10967.5|10970.8|10966.8|684
1694049000000|2023-09-07 01:10:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|561
1694049300000|2023-09-07 01:15:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|398
1694049600000|2023-09-07 01:20:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|47
1694049900000|2023-09-07 01:25:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|709
1694050200000|2023-09-07 01:30:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|945
1694050500000|2023-09-07 01:35:00|||||||||76
1694050800000|2023-09-07 01:40:00|||||||||39
1694051100000|2023-09-07 01:45:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|188
1694051400000|2023-09-07 01:50:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|693
1694051700000|2023-09-07 01:55:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|1172
1694052000000|2023-09-07 02:00:00|10980.9|10976.9|10977.8|10973.8|10980.9|10976.9|10977.8|10973.8|462
1694052300000|2023-09-07 02:05:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|820
1694052600000|2023-09-07 02:10:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|118
1694052900000|2023-09-07 02:15:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|213
1694053200000|2023-09-07 02:20:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|222
1694053500000|2023-09-07 02:25:00|||||||||213
1694053800000|2023-09-07 02:30:00|||||||||132
1694054100000|2023-09-07 02:35:00|||||||||14
1694054400000|2023-09-07 02:40:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|155
1694054700000|2023-09-07 02:45:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|580
1694055000000|2023-09-07 02:50:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|270
1694055300000|2023-09-07 02:55:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|252
1694055600000|2023-09-07 03:00:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|263
1694055900000|2023-09-07 03:05:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|376
1694056200000|2023-09-07 03:10:00|||||||||151
1694056500000|2023-09-07 03:15:00|10980.1|10976.1|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|660
1694056800000|2023-09-07 03:20:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|739
1694057100000|2023-09-07 03:25:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|269
1694057400000|2023-09-07 03:30:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|519
1694057700000|2023-09-07 03:35:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|1255
1694058000000|2023-09-07 03:40:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|289
1694058300000|2023-09-07 03:45:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|1238
1694058600000|2023-09-07 03:50:00|||||||||94
1694058900000|2023-09-07 03:55:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|120
1694059200000|2023-09-07 04:00:00|||||||||6
1694059500000|2023-09-07 04:05:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|41
1694059800000|2023-09-07 04:10:00|||||||||51
1694060100000|2023-09-07 04:15:00|||||||||4
1694060400000|2023-09-07 04:20:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|13
1694060700000|2023-09-07 04:25:00|||||||||8
1694061000000|2023-09-07 04:30:00|||||||||153
1694061300000|2023-09-07 04:35:00|||||||||7
1694061600000|2023-09-07 04:40:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|178
1694061900000|2023-09-07 04:45:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|880
1694062200000|2023-09-07 04:50:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|180
1694062500000|2023-09-07 04:55:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|208
1694062800000|2023-09-07 05:00:00|10975.4|10971.4|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|307
1694063100000|2023-09-07 05:05:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|263
1694063400000|2023-09-07 05:10:00|||||||||8
1694063700000|2023-09-07 05:15:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|263
1694064000000|2023-09-07 05:20:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|179
1694064300000|2023-09-07 05:25:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|908
1694064600000|2023-09-07 05:30:00|||||||||760
1694064900000|2023-09-07 05:35:00|||||||||93
1694065200000|2023-09-07 05:40:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|412
1694065500000|2023-09-07 05:45:00|||||||||238
1694065800000|2023-09-07 05:50:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|673
1694066100000|2023-09-07 05:55:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|748
1694066400000|2023-09-07 06:00:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|1020
1694066700000|2023-09-07 06:05:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|1695
1694067000000|2023-09-07 06:10:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10971.5|10967.5|1759
1694067300000|2023-09-07 06:15:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|278
1694067600000|2023-09-07 06:20:00|10973.9|10969.9|10974.7|10970.7|10976.2|10972.2|10973.1|10969.1|1434
1694067900000|2023-09-07 06:25:00|10976.2|10972.2|10977.8|10973.8|10979.3|10975.3|10974.7|10970.7|3076
1694068200000|2023-09-07 06:30:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|1610
1694068500000|2023-09-07 06:35:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|1376
1694068800000|2023-09-07 06:40:00|10980.1|10976.1|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|1114
1694069100000|2023-09-07 06:45:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|1590
1694069400000|2023-09-07 06:50:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|382
1694069700000|2023-09-07 06:55:00|||||||||357
1694070000000|2023-09-07 07:00:00|10978.6|10974.6|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|1092
1694070300000|2023-09-07 07:05:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|1038
1694070600000|2023-09-07 07:10:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|344
1694070900000|2023-09-07 07:15:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|741
1694071200000|2023-09-07 07:20:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|524
1694071500000|2023-09-07 07:25:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|1569
1694071800000|2023-09-07 07:30:00|10976.2|10972.2|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|1195
1694072100000|2023-09-07 07:35:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|2674
1694072400000|2023-09-07 07:40:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|1669
1694072700000|2023-09-07 07:45:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|845
1694073000000|2023-09-07 07:50:00|10979.3|10975.3|10984|10980|10984|10980|10979.3|10975.3|1943
1694073300000|2023-09-07 07:55:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|2596
1694073600000|2023-09-07 08:00:00|10984|10980|10984|10980|10984|10980|10984|10980|887
1694073900000|2023-09-07 08:05:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10982.5|10978.5|830
1694074200000|2023-09-07 08:10:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|664
1694074500000|2023-09-07 08:15:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|423
1694074800000|2023-09-07 08:20:00|10980.9|10976.9|10982.5|10978.5|10984|10980|10980.9|10976.9|812
1694075100000|2023-09-07 08:25:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|718
1694075400000|2023-09-07 08:30:00|10984|10980|10988.7|10984.7|10988.7|10984.7|10984|10980|2229
1694075700000|2023-09-07 08:35:00|10987.2|10983.2|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|3660
1694076000000|2023-09-07 08:40:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|3019
1694076300000|2023-09-07 08:45:00|||||||||868
1694076600000|2023-09-07 08:50:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|1040
1694076900000|2023-09-07 08:55:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|207
1694077200000|2023-09-07 09:00:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|178
1694077500000|2023-09-07 09:05:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|1312
1694077800000|2023-09-07 09:10:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|576
1694078100000|2023-09-07 09:15:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|2662
1694078400000|2023-09-07 09:20:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|818
1694078700000|2023-09-07 09:25:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|867
1694079000000|2023-09-07 09:30:00|||||||||361
1694079300000|2023-09-07 09:35:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|351
1694079600000|2023-09-07 09:40:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|881
1694079900000|2023-09-07 09:45:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|1364
1694080200000|2023-09-07 09:50:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|977
1694080500000|2023-09-07 09:55:00|||||||||289
1694080800000|2023-09-07 10:00:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|591
1694081100000|2023-09-07 10:05:00|||||||||70
1694081400000|2023-09-07 10:10:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|661
1694081700000|2023-09-07 10:15:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|711
1694082000000|2023-09-07 10:20:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|930
1694082300000|2023-09-07 10:25:00|10984|10980|10988.7|10984.7|10988.7|10984.7|10984|10980|1525
1694082600000|2023-09-07 10:30:00|10987.2|10983.2|10985.6|10981.6|10988.7|10984.7|10985.6|10981.6|1388
1694082900000|2023-09-07 10:35:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|733
1694083200000|2023-09-07 10:40:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|791
1694083500000|2023-09-07 10:45:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|331
1694083800000|2023-09-07 10:50:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|251
1694084100000|2023-09-07 10:55:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|41
1694084400000|2023-09-07 11:00:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|717
1694084700000|2023-09-07 11:05:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|594
1694085000000|2023-09-07 11:10:00|||||||||96
1694085300000|2023-09-07 11:15:00|10990.3|10986.3|10987.2|10983.2|10990.3|10986.3|10987.2|10983.2|459
1694085600000|2023-09-07 11:20:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|1055
1694085900000|2023-09-07 11:25:00|10984|10980|10984|10980|10984|10980|10984|10980|963
1694086200000|2023-09-07 11:30:00|10985.6|10981.6|10985.6|10981.6|10988.7|10984.7|10984|10980|5346
1694086500000|2023-09-07 11:35:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10985.6|10981.6|2119
1694086800000|2023-09-07 11:40:00|||||||||234
1694087100000|2023-09-07 11:45:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|373
1694087400000|2023-09-07 11:50:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|954
1694087700000|2023-09-07 11:55:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|620
1694088000000|2023-09-07 12:00:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|914
1694088300000|2023-09-07 12:05:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|2570
1694088600000|2023-09-07 12:10:00|10988.7|10984.7|10984|10980|10988.7|10984.7|10984|10980|3612
1694088900000|2023-09-07 12:15:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10982.5|10978.5|2197
1694089200000|2023-09-07 12:20:00|10980.9|10976.9|10976.2|10972.2|10982.5|10978.5|10976.2|10972.2|2353
1694089500000|2023-09-07 12:25:00|10977.8|10973.8|10980.9|10976.9|10980.9|10976.9|10976.2|10972.2|4402
1694089800000|2023-09-07 12:30:00|10979.3|10975.3|10962.2|10958.2|10979.3|10975.3|10962.2|10958.2|17599
1694090100000|2023-09-07 12:35:00|10963.7|10959.7|10966.8|10962.8|10966.8|10962.8|10962.2|10958.2|7044
1694090400000|2023-09-07 12:40:00|10968.4|10964.4|10973.1|10969.1|10974.7|10970.7|10968.4|10964.4|5015
1694090700000|2023-09-07 12:45:00|10971.5|10967.5|10970|10966|10974.7|10970.7|10968.4|10964.4|6428
1694091000000|2023-09-07 12:50:00|10971.5|10967.5|10973.1|10969.1|10974.7|10970.7|10966.8|10962.8|4158
1694091300000|2023-09-07 12:55:00|10974.7|10970.7|10982.5|10978.5|10984|10980|10974.7|10970.7|9705
1694091600000|2023-09-07 13:00:00|10984|10980|10980.9|10976.9|10984|10980|10980.9|10976.9|7188
1694091900000|2023-09-07 13:05:00|10982.5|10978.5|10988.7|10984.7|10988.7|10984.7|10982.5|10978.5|6280
1694092200000|2023-09-07 13:10:00|10990.3|10986.3|10985.6|10981.6|10990.3|10986.3|10985.6|10981.6|4745
1694092500000|2023-09-07 13:15:00|10987.2|10983.2|10979.3|10975.3|10987.2|10983.2|10979.3|10975.3|7289
1694092800000|2023-09-07 13:20:00|10977.8|10973.8|10984|10980|10984|10980|10977.8|10973.8|4862
1694093100000|2023-09-07 13:25:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10984|10980|6381
1694093400000|2023-09-07 13:30:00|10985.6|10981.6|10982.5|10978.5|10987.2|10983.2|10980.9|10976.9|3373
1694093700000|2023-09-07 13:35:00|10984|10980|10984|10980|10985.6|10981.6|10982.5|10978.5|1997
1694094000000|2023-09-07 13:40:00|10985.6|10981.6|10988.7|10984.7|10988.7|10984.7|10984|10980|4390
1694094300000|2023-09-07 13:45:00|10987.2|10983.2|10984|10980|10988.7|10984.7|10982.5|10978.5|5068
1694094600000|2023-09-07 13:50:00|10982.5|10978.5|10977.8|10973.8|10984|10980|10977.8|10973.8|5039
1694094900000|2023-09-07 13:55:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10977.8|10973.8|6610
1694095200000|2023-09-07 14:00:00|10979.3|10975.3|10982.5|10978.5|10982.5|10978.5|10979.3|10975.3|1049
1694095500000|2023-09-07 14:05:00|10980.9|10976.9|10982.5|10978.5|10984|10980|10979.3|10975.3|4613
1694095800000|2023-09-07 14:10:00|10984|10980|10979.3|10975.3|10984|10980|10979.3|10975.3|3122
1694096100000|2023-09-07 14:15:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|6053
1694096400000|2023-09-07 14:20:00|10980.9|10976.9|10985.6|10981.6|10985.6|10981.6|10979.3|10975.3|2831
1694096700000|2023-09-07 14:25:00|10987.2|10983.2|10984|10980|10987.2|10983.2|10984|10980|5369
1694097000000|2023-09-07 14:30:00|10982.5|10978.5|10987.2|10983.2|10987.2|10983.2|10980.9|10976.9|8852
1694097300000|2023-09-07 14:35:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10982.5|10978.5|6659
1694097600000|2023-09-07 14:40:00|10988.7|10984.7|10990.3|10986.3|10991.8|10987.8|10987.2|10983.2|2454
1694097900000|2023-09-07 14:45:00|10988.7|10984.7|10987.2|10983.2|10991.8|10987.8|10985.6|10981.6|4996
1694098200000|2023-09-07 14:50:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10984|10980|1658
1694098500000|2023-09-07 14:55:00|10984|10980|10980.9|10976.9|10985.6|10981.6|10980.9|10976.9|2219
1694098800000|2023-09-07 15:00:00|10979.3|10975.3|10982.5|10978.5|10984|10980|10979.3|10975.3|4072
1694099100000|2023-09-07 15:05:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10979.3|10975.3|1879
1694099400000|2023-09-07 15:10:00|10984|10980|10980.9|10976.9|10984|10980|10980.9|10976.9|2962
1694099700000|2023-09-07 15:15:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|3333
1694100000000|2023-09-07 15:20:00|10982.5|10978.5|10984|10980|10985.6|10981.6|10982.5|10978.5|4797
1694100300000|2023-09-07 15:25:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|1017
1694100600000|2023-09-07 15:30:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|1883
1694100900000|2023-09-07 15:35:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10985.6|10981.6|2948
1694101200000|2023-09-07 15:40:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|2302
1694101500000|2023-09-07 15:45:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|2768
1694101800000|2023-09-07 15:50:00|||||||||601
1694102100000|2023-09-07 15:55:00|10990.3|10986.3|10995|10991|10996.5|10992.5|10988.7|10984.7|8698
1694102400000|2023-09-07 16:00:00|10996.5|10992.5|10995|10991|10998.1|10994.1|10995|10991|6545
1694102700000|2023-09-07 16:05:00|10993.4|10989.4|10991.8|10987.8|10995|10991|10991.8|10987.8|6579
1694103000000|2023-09-07 16:10:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|2347
1694103300000|2023-09-07 16:15:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|3172
1694103600000|2023-09-07 16:20:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|4887
1694103900000|2023-09-07 16:25:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|1176
1694104200000|2023-09-07 16:30:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|5899
1694104500000|2023-09-07 16:35:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|861
1694104800000|2023-09-07 16:40:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|1914
1694105100000|2023-09-07 16:45:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|630
1694105400000|2023-09-07 16:50:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|278
1694105700000|2023-09-07 16:55:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|1972
1694106000000|2023-09-07 17:00:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|313
1694106300000|2023-09-07 17:05:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|876
1694106600000|2023-09-07 17:10:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|133
1694106900000|2023-09-07 17:15:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|684
1694107200000|2023-09-07 17:20:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|334
1694107500000|2023-09-07 17:25:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|132
1694107800000|2023-09-07 17:30:00|10993.4|10989.4|10995|10991|10995|10991|10991.8|10987.8|1419
1694108100000|2023-09-07 17:35:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|357
1694108400000|2023-09-07 17:40:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|1927
1694108700000|2023-09-07 17:45:00|||||||||442
1694109000000|2023-09-07 17:50:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|1745
1694109300000|2023-09-07 17:55:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|3862
1694109600000|2023-09-07 18:00:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|3380
1694109900000|2023-09-07 18:05:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|5576
1694110200000|2023-09-07 18:10:00|10993.4|10989.4|10995|10991|10995|10991|10991.8|10987.8|1397
1694110500000|2023-09-07 18:15:00|10993.4|10989.4|10995|10991|10996.5|10992.5|10993.4|10989.4|1751
1694110800000|2023-09-07 18:20:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10995|10991|1256
1694111100000|2023-09-07 18:25:00|10999.7|10995.7|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|2405
1694111400000|2023-09-07 18:30:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|3033
1694111700000|2023-09-07 18:35:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|4447
1694112000000|2023-09-07 18:40:00|10998.9|10994.9|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|6136
1694112300000|2023-09-07 18:45:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|1532
1694112600000|2023-09-07 18:50:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|1926
1694112900000|2023-09-07 18:55:00|11001.2|10997.2|10999.7|10995.7|11002.8|10998.8|10999.7|10995.7|12604
1694113200000|2023-09-07 19:00:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|1063
1694113500000|2023-09-07 19:05:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|922
1694113800000|2023-09-07 19:10:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|2208
1694114100000|2023-09-07 19:15:00|10996.5|10992.5|10995|10991|10998.1|10994.1|10995|10991|4835
1694114400000|2023-09-07 19:20:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|3016
1694114700000|2023-09-07 19:25:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|1328
1694115000000|2023-09-07 19:30:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|2629
1694115300000|2023-09-07 19:35:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|2729
1694115600000|2023-09-07 19:40:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|1712
1694115900000|2023-09-07 19:45:00|10998.1|10994.1|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|937
1694116200000|2023-09-07 19:50:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|1272
1694116500000|2023-09-07 19:55:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|1658
1694116800000|2023-09-07 20:00:00|11001.2|10997.2|11005.9|11001.9|11007.5|11003.5|11001.2|10997.2|5750
1694117100000|2023-09-07 20:05:00|||||||||1762
1694117400000|2023-09-07 20:10:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|811
1694117700000|2023-09-07 20:15:00|11007.5|11003.5|11008.3|11004.3|11008.3|11004.3|11007.5|11003.5|689
1694118000000|2023-09-07 20:20:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|632
1694118300000|2023-09-07 20:25:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|649
1694118600000|2023-09-07 20:30:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|2530
1694118900000|2023-09-07 20:35:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|742
1694119200000|2023-09-07 20:40:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|338
1694119500000|2023-09-07 20:45:00|||||||||505
1694119800000|2023-09-07 20:50:00|||||||||958
1694120100000|2023-09-07 20:55:00|||||||||2217
1694124000000|2023-09-07 22:00:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|597
1694124300000|2023-09-07 22:05:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|152
1694124600000|2023-09-07 22:10:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|448
1694124900000|2023-09-07 22:15:00|||||||||31
1694125200000|2023-09-07 22:20:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|235
1694125500000|2023-09-07 22:25:00|||||||||6
1694125800000|2023-09-07 22:30:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|70
1694126100000|2023-09-07 22:35:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|477
1694126400000|2023-09-07 22:40:00|||||||||14
1694126700000|2023-09-07 22:45:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|465
1694127000000|2023-09-07 22:50:00|||||||||593
1694127300000|2023-09-07 22:55:00|||||||||114
1694127600000|2023-09-07 23:00:00|||||||||111
1694127900000|2023-09-07 23:05:00|||||||||14
1694128200000|2023-09-07 23:10:00|||||||||1
1694128500000|2023-09-07 23:15:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|258
1694128800000|2023-09-07 23:20:00|||||||||1
1694129100000|2023-09-07 23:25:00|||||||||281
1694129400000|2023-09-07 23:30:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|334
1694129700000|2023-09-07 23:35:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|366
1694130000000|2023-09-07 23:40:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|72
1694130300000|2023-09-07 23:45:00|||||||||84
1694130600000|2023-09-07 23:50:00|||||||||21
1694130900000|2023-09-07 23:55:00|||||||||27
1694131200000|2023-09-08 00:00:00|||||||||50
1694131500000|2023-09-08 00:05:00|11004.3|11000.3|11007.5|11003.5|11007.5|11003.5|11002.8|10998.8|219
1694131800000|2023-09-08 00:10:00|11008.3|11004.3|11007.5|11003.5|11009|11005|11007.5|11003.5|634
1694132100000|2023-09-08 00:15:00|11009|11005|11009|11005|11009|11005|11005.9|11001.9|671
1694132400000|2023-09-08 00:20:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|426
1694132700000|2023-09-08 00:25:00|11005.9|11001.9|11009|11005|11010.6|11006.6|11005.9|11001.9|476
1694133000000|2023-09-08 00:30:00|11010.6|11006.6|11023.1|11019.1|11023.1|11019.1|11010.6|11006.6|4830
1694133300000|2023-09-08 00:35:00|11024.7|11020.7|11027.8|11023.8|11034|11030|11024.7|11020.7|4309
1694133600000|2023-09-08 00:40:00|11029.3|11025.3|11021.5|11017.5|11029.3|11025.3|11021.5|11017.5|6309
1694133900000|2023-09-08 00:45:00|11020|11016|11020|11016|11021.5|11017.5|11018.4|11014.4|2598
1694134200000|2023-09-08 00:50:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|1301
1694134500000|2023-09-08 00:55:00|11020|11016|11020|11016|11020|11016|11020|11016|712
1694134800000|2023-09-08 01:00:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|446
1694135100000|2023-09-08 01:05:00|11017.6|11013.6|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|644
1694135400000|2023-09-08 01:10:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|484
1694135700000|2023-09-08 01:15:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|430
1694136000000|2023-09-08 01:20:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|465
1694136300000|2023-09-08 01:25:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|296
1694136600000|2023-09-08 01:30:00|11016.1|11012.1|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|775
1694136900000|2023-09-08 01:35:00|||||||||477
1694137200000|2023-09-08 01:40:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|2040
1694137500000|2023-09-08 01:45:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|621
1694137800000|2023-09-08 01:50:00|||||||||626
1694138100000|2023-09-08 01:55:00|||||||||37
1694138400000|2023-09-08 02:00:00|||||||||123
1694138700000|2023-09-08 02:05:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|269
1694139000000|2023-09-08 02:10:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|571
1694139300000|2023-09-08 02:15:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|327
1694139600000|2023-09-08 02:20:00|11020|11016|11020|11016|11020|11016|11020|11016|375
1694139900000|2023-09-08 02:25:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|1343
1694140200000|2023-09-08 02:30:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|845
1694140500000|2023-09-08 02:35:00|||||||||24
1694140800000|2023-09-08 02:40:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|1072
1694141100000|2023-09-08 02:45:00|11018.4|11014.4|11020|11016|11021.5|11017.5|11018.4|11014.4|768
1694141400000|2023-09-08 02:50:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|164
1694141700000|2023-09-08 02:55:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|224
1694142000000|2023-09-08 03:00:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|206
1694142300000|2023-09-08 03:05:00|||||||||506
1694142600000|2023-09-08 03:10:00|||||||||264
1694142900000|2023-09-08 03:15:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|254
1694143200000|2023-09-08 03:20:00|11020|11016|11020|11016|11020|11016|11020|11016|183
1694143500000|2023-09-08 03:25:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|183
1694143800000|2023-09-08 03:30:00|||||||||33
1694144100000|2023-09-08 03:35:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|286
1694144400000|2023-09-08 03:40:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11020|11016|612
1694144700000|2023-09-08 03:45:00|||||||||10
1694145000000|2023-09-08 03:50:00|||||||||615
1694145300000|2023-09-08 03:55:00|||||||||35
1694145600000|2023-09-08 04:00:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|499
1694145900000|2023-09-08 04:05:00|||||||||61
1694146200000|2023-09-08 04:10:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|59
1694146500000|2023-09-08 04:15:00|||||||||217
1694146800000|2023-09-08 04:20:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|58
1694147100000|2023-09-08 04:25:00|||||||||43
1694147400000|2023-09-08 04:30:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|766
1694147700000|2023-09-08 04:35:00|||||||||78
1694148000000|2023-09-08 04:40:00|||||||||20
1694148300000|2023-09-08 04:45:00|||||||||12
1694148600000|2023-09-08 04:50:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|666
1694148900000|2023-09-08 04:55:00|||||||||389
1694149200000|2023-09-08 05:00:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|276
1694149500000|2023-09-08 05:05:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|135
1694149800000|2023-09-08 05:10:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|352
1694150100000|2023-09-08 05:15:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|682
1694150400000|2023-09-08 05:20:00|||||||||18
1694150700000|2023-09-08 05:25:00|||||||||228
1694151000000|2023-09-08 05:30:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|1053
1694151300000|2023-09-08 05:35:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|722
1694151600000|2023-09-08 05:40:00|||||||||116
1694151900000|2023-09-08 05:45:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|501
1694152200000|2023-09-08 05:50:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|776
1694152500000|2023-09-08 05:55:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|407
1694152800000|2023-09-08 06:00:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11023.9|11019.9|1076
1694153100000|2023-09-08 06:05:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|2043
1694153400000|2023-09-08 06:10:00|11028.6|11024.6|11032.5|11028.5|11032.5|11028.5|11027.8|11023.8|5283
1694153700000|2023-09-08 06:15:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|1744
1694154000000|2023-09-08 06:20:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|478
1694154300000|2023-09-08 06:25:00|11026.2|11022.2|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|1613
1694154600000|2023-09-08 06:30:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|1776
1694154900000|2023-09-08 06:35:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|2360
1694155200000|2023-09-08 06:40:00|11024.7|11020.7|11026.2|11022.2|11027.8|11023.8|11023.1|11019.1|1498
1694155500000|2023-09-08 06:45:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|1414
1694155800000|2023-09-08 06:50:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|495
1694156100000|2023-09-08 06:55:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|682
1694156400000|2023-09-08 07:00:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|1518
1694156700000|2023-09-08 07:05:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|3096
1694157000000|2023-09-08 07:10:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|482
1694157300000|2023-09-08 07:15:00|11026.2|11022.2|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|646
1694157600000|2023-09-08 07:20:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|2569
1694157900000|2023-09-08 07:25:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|2733
1694158200000|2023-09-08 07:30:00|11020|11016|11018.4|11014.4|11020|11016|11016.8|11012.8|2960
1694158500000|2023-09-08 07:35:00|11016.8|11012.8|11018.4|11014.4|11020|11016|11016.8|11012.8|1809
1694158800000|2023-09-08 07:40:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|682
1694159100000|2023-09-08 07:45:00|11016.8|11012.8|11015.3|11011.3|11018.4|11014.4|11015.3|11011.3|1343
1694159400000|2023-09-08 07:50:00|11013.7|11009.7|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|1200
1694159700000|2023-09-08 07:55:00|11016.1|11012.1|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|715
1694160000000|2023-09-08 08:00:00|||||||||312
1694160300000|2023-09-08 08:05:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|1693
1694160600000|2023-09-08 08:10:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|2175
1694160900000|2023-09-08 08:15:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|1427
1694161200000|2023-09-08 08:20:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|323
1694161500000|2023-09-08 08:25:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|1079
1694161800000|2023-09-08 08:30:00|||||||||287
1694162100000|2023-09-08 08:35:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|3210
1694162400000|2023-09-08 08:40:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|1929
1694162700000|2023-09-08 08:45:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|1137
1694163000000|2023-09-08 08:50:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|517
1694163300000|2023-09-08 08:55:00|||||||||372
1694163600000|2023-09-08 09:00:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|1543
1694163900000|2023-09-08 09:05:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11013.7|11009.7|2807
1694164200000|2023-09-08 09:10:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|978
1694164500000|2023-09-08 09:15:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|1390
1694164800000|2023-09-08 09:20:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|155
1694165100000|2023-09-08 09:25:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|582
1694165400000|2023-09-08 09:30:00|||||||||336
1694165700000|2023-09-08 09:35:00|11016.8|11012.8|11012.2|11008.2|11016.8|11012.8|11012.2|11008.2|1401
1694166000000|2023-09-08 09:40:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|647
1694166300000|2023-09-08 09:45:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|490
1694166600000|2023-09-08 09:50:00|11010.6|11006.6|11013.7|11009.7|11013.7|11009.7|11010.6|11006.6|865
1694166900000|2023-09-08 09:55:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|984
1694167200000|2023-09-08 10:00:00|||||||||392
1694167500000|2023-09-08 10:05:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|366
1694167800000|2023-09-08 10:10:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|344
1694168100000|2023-09-08 10:15:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|748
1694168400000|2023-09-08 10:20:00|||||||||180
1694168700000|2023-09-08 10:25:00|||||||||90
1694169000000|2023-09-08 10:30:00|||||||||89
1694169300000|2023-09-08 10:35:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|306
1694169600000|2023-09-08 10:40:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|158
1694169900000|2023-09-08 10:45:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|445
1694170200000|2023-09-08 10:50:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|65
1694170500000|2023-09-08 10:55:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|365
1694170800000|2023-09-08 11:00:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|999
1694171100000|2023-09-08 11:05:00|11009|11005|11004.3|11000.3|11009|11005|11004.3|11000.3|3449
1694171400000|2023-09-08 11:10:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|1080
1694171700000|2023-09-08 11:15:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|1004
1694172000000|2023-09-08 11:20:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|1367
1694172300000|2023-09-08 11:25:00|11002.8|10998.8|11005.9|11001.9|11005.9|11001.9|11002.8|10998.8|1354
1694172600000|2023-09-08 11:30:00|11006.7|11002.7|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|1534
1694172900000|2023-09-08 11:35:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|1433
1694173200000|2023-09-08 11:40:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|218
1694173500000|2023-09-08 11:45:00|11002|10998|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|3464
1694173800000|2023-09-08 11:50:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|371
1694174100000|2023-09-08 11:55:00|||||||||1404
1694174400000|2023-09-08 12:00:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|1981
1694174700000|2023-09-08 12:05:00|11004.3|11000.3|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|1064
1694175000000|2023-09-08 12:10:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|1756
1694175300000|2023-09-08 12:15:00|11001.2|10997.2|11004.3|11000.3|11005.9|11001.9|11001.2|10997.2|1478
1694175600000|2023-09-08 12:20:00|11002.8|10998.8|11010.6|11006.6|11010.6|11006.6|11002.8|10998.8|4984
1694175900000|2023-09-08 12:25:00|11012.2|11008.2|11013.7|11009.7|11016.8|11012.8|11012.2|11008.2|3965
1694176200000|2023-09-08 12:30:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|3576
1694176500000|2023-09-08 12:35:00|11013.7|11009.7|11018.4|11014.4|11018.4|11014.4|11013.7|11009.7|2979
1694176800000|2023-09-08 12:40:00|11016.8|11012.8|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|2407
1694177100000|2023-09-08 12:45:00|11015.3|11011.3|11009|11005|11015.3|11011.3|11009|11005|2026
1694177400000|2023-09-08 12:50:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|4421
1694177700000|2023-09-08 12:55:00|11007.5|11003.5|11005.9|11001.9|11009|11005|11005.9|11001.9|1899
1694178000000|2023-09-08 13:00:00|11007.5|11003.5|11009|11005|11009|11005|11005.9|11001.9|1745
1694178300000|2023-09-08 13:05:00|11010.6|11006.6|11005.9|11001.9|11010.6|11006.6|11004.3|11000.3|2155
1694178600000|2023-09-08 13:10:00|11005.1|11001.1|11007.5|11003.5|11007.5|11003.5|11004.3|11000.3|3011
1694178900000|2023-09-08 13:15:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|2843
1694179200000|2023-09-08 13:20:00|11004.3|11000.3|11012.2|11008.2|11013.7|11009.7|11004.3|11000.3|1892
1694179500000|2023-09-08 13:25:00|11013.7|11009.7|11020|11016|11020|11016|11012.2|11008.2|6508
1694179800000|2023-09-08 13:30:00|11018.4|11014.4|11024.7|11020.7|11026.2|11022.2|11018.4|11014.4|6736
1694180100000|2023-09-08 13:35:00|11023.1|11019.1|11020|11016|11024.7|11020.7|11020|11016|5202
1694180400000|2023-09-08 13:40:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|2722
1694180700000|2023-09-08 13:45:00|11023.1|11019.1|11027.8|11023.8|11027.8|11023.8|11021.5|11017.5|5192
1694181000000|2023-09-08 13:50:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|5817
1694181300000|2023-09-08 13:55:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|7523
1694181600000|2023-09-08 14:00:00|11027.8|11023.8|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|5222
1694181900000|2023-09-08 14:05:00|11026.2|11022.2|11030.9|11026.9|11030.9|11026.9|11026.2|11022.2|5178
1694182200000|2023-09-08 14:10:00|11029.3|11025.3|11027.8|11023.8|11032.5|11028.5|11027.8|11023.8|4534
1694182500000|2023-09-08 14:15:00|11029.3|11025.3|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|2139
1694182800000|2023-09-08 14:20:00|11026.2|11022.2|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|6544
1694183100000|2023-09-08 14:25:00|11026.2|11022.2|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|4242
1694183400000|2023-09-08 14:30:00|11026.2|11022.2|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|4880
1694183700000|2023-09-08 14:35:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|3223
1694184000000|2023-09-08 14:40:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|1733
1694184300000|2023-09-08 14:45:00|11020|11016|11021.5|11017.5|11023.1|11019.1|11020|11016|3674
1694184600000|2023-09-08 14:50:00|11023.1|11019.1|11018.4|11014.4|11023.1|11019.1|11018.4|11014.4|4531
1694184900000|2023-09-08 14:55:00|11020|11016|11018.4|11014.4|11020|11016|11016.8|11012.8|4038
1694185200000|2023-09-08 15:00:00|11016.8|11012.8|11015.3|11011.3|11020|11016|11015.3|11011.3|1832
1694185500000|2023-09-08 15:05:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11010.6|11006.6|5341
1694185800000|2023-09-08 15:10:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|2699
1694186100000|2023-09-08 15:15:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|3242
1694186400000|2023-09-08 15:20:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|1917
1694186700000|2023-09-08 15:25:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11012.2|11008.2|3033
1694187000000|2023-09-08 15:30:00|11012.2|11008.2|11010.6|11006.6|11013.7|11009.7|11009|11005|4270
1694187300000|2023-09-08 15:35:00|||||||||543
1694187600000|2023-09-08 15:40:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|2432
1694187900000|2023-09-08 15:45:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|1281
1694188200000|2023-09-08 15:50:00|11004.3|11000.3|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|5708
1694188500000|2023-09-08 15:55:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|3211
1694188800000|2023-09-08 16:00:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|3409
1694189100000|2023-09-08 16:05:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|2306
1694189400000|2023-09-08 16:10:00|10999.7|10995.7|11004.3|11000.3|11004.3|11000.3|10999.7|10995.7|1898
1694189700000|2023-09-08 16:15:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|955
1694190000000|2023-09-08 16:20:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|1318
1694190300000|2023-09-08 16:25:00|10999.7|10995.7|10995|10991|10999.7|10995.7|10995|10991|4011
1694190600000|2023-09-08 16:30:00|10996.5|10992.5|10993.4|10989.4|10996.5|10992.5|10993.4|10989.4|2328
1694190900000|2023-09-08 16:35:00|10995|10991|10991.8|10987.8|10995|10991|10991.8|10987.8|3041
1694191200000|2023-09-08 16:40:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10991.8|10987.8|5481
1694191500000|2023-09-08 16:45:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|1016
1694191800000|2023-09-08 16:50:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|948
1694192100000|2023-09-08 16:55:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|1724
1694192400000|2023-09-08 17:00:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|614
1694192700000|2023-09-08 17:05:00|10995|10991|10995|10991|10995|10991|10995|10991|1441
1694193000000|2023-09-08 17:10:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|730
1694193300000|2023-09-08 17:15:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|956
1694193600000|2023-09-08 17:20:00|10995|10991|10995|10991|10995|10991|10995|10991|950
1694193900000|2023-09-08 17:25:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|1119
1694194200000|2023-09-08 17:30:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|2269
1694194500000|2023-09-08 17:35:00|||||||||806
1694194800000|2023-09-08 17:40:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|1523
1694195100000|2023-09-08 17:45:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|824
1694195400000|2023-09-08 17:50:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|1299
1694195700000|2023-09-08 17:55:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|792
1694196000000|2023-09-08 18:00:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|365
1694196300000|2023-09-08 18:05:00|||||||||635
1694196600000|2023-09-08 18:10:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|1265
1694196900000|2023-09-08 18:15:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|1030
1694197200000|2023-09-08 18:20:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|880
1694197500000|2023-09-08 18:25:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|327
1694197800000|2023-09-08 18:30:00|||||||||532
1694198100000|2023-09-08 18:35:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|884
1694198400000|2023-09-08 18:40:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1870
1694198700000|2023-09-08 18:45:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|4296
1694199000000|2023-09-08 18:50:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|3944
1694199300000|2023-09-08 18:55:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|5624
1694199600000|2023-09-08 19:00:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|4893
1694199900000|2023-09-08 19:05:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|559
1694200200000|2023-09-08 19:10:00|10992.6|10988.6|10991.8|10987.8|10992.6|10988.6|10991.8|10987.8|439
1694200500000|2023-09-08 19:15:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|975
1694200800000|2023-09-08 19:20:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|3041
1694201100000|2023-09-08 19:25:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|946
1694201400000|2023-09-08 19:30:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|1402
1694201700000|2023-09-08 19:35:00|||||||||870
1694202000000|2023-09-08 19:40:00|||||||||681
1694202300000|2023-09-08 19:45:00|||||||||309
1694202600000|2023-09-08 19:50:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|2540
1694202900000|2023-09-08 19:55:00|||||||||1304
1694203200000|2023-09-08 20:00:00|||||||||1169
1694203500000|2023-09-08 20:05:00|||||||||861
1694203800000|2023-09-08 20:10:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|1967
1694204100000|2023-09-08 20:15:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|678
1694204400000|2023-09-08 20:20:00|||||||||562
1694204700000|2023-09-08 20:25:00|10995|10991|10995|10991|10995|10991|10995|10991|1221
1694205000000|2023-09-08 20:30:00|||||||||391
1694205300000|2023-09-08 20:35:00|||||||||607
1694205600000|2023-09-08 20:40:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|488
1694205900000|2023-09-08 20:45:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|777
1694206200000|2023-09-08 20:50:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|1956
1694206500000|2023-09-08 20:55:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|1905
1694383200000|2023-09-10 22:00:00|10980.9|10976.9|10987.2|10983.2|10988.7|10984.7|10980.9|10976.9|2655
1694383500000|2023-09-10 22:05:00|10985.6|10981.6|10991.8|10987.8|10991.8|10987.8|10985.6|10981.6|877
1694383800000|2023-09-10 22:10:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10988.7|10984.7|1557
1694384100000|2023-09-10 22:15:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|337
1694384400000|2023-09-10 22:20:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|187
1694384700000|2023-09-10 22:25:00|||||||||13
1694385000000|2023-09-10 22:30:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|724
1694385300000|2023-09-10 22:35:00|10988.7|10984.7|10985.6|10981.6|10988.7|10984.7|10985.6|10981.6|860
1694385600000|2023-09-10 22:40:00|10984|10980|10984|10980|10985.6|10981.6|10984|10980|1134
1694385900000|2023-09-10 22:45:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|54
1694386200000|2023-09-10 22:50:00|||||||||123
1694386500000|2023-09-10 22:55:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|373
1694386800000|2023-09-10 23:00:00|10984|10980|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|340
1694387100000|2023-09-10 23:05:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|385
1694387400000|2023-09-10 23:10:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|1472
1694387700000|2023-09-10 23:15:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|285
1694388000000|2023-09-10 23:20:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|1237
1694388300000|2023-09-10 23:25:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|345
1694388600000|2023-09-10 23:30:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|648
1694388900000|2023-09-10 23:35:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|189
1694389200000|2023-09-10 23:40:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|605
1694389500000|2023-09-10 23:45:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|1110
1694389800000|2023-09-10 23:50:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|531
1694390100000|2023-09-10 23:55:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|895
1694390400000|2023-09-11 00:00:00|10976.2|10972.2|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|921
1694390700000|2023-09-11 00:05:00|10977.8|10973.8|10974.7|10970.7|10977.8|10973.8|10973.1|10969.1|1225
1694391000000|2023-09-11 00:10:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|1074
1694391300000|2023-09-11 00:15:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|623
1694391600000|2023-09-11 00:20:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|633
1694391900000|2023-09-11 00:25:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|357
1694392200000|2023-09-11 00:30:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|782
1694392500000|2023-09-11 00:35:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10974.7|10970.7|1261
1694392800000|2023-09-11 00:40:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|910
1694393100000|2023-09-11 00:45:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|354
1694393400000|2023-09-11 00:50:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|788
1694393700000|2023-09-11 00:55:00|10977.8|10973.8|10976.2|10972.2|10979.3|10975.3|10976.2|10972.2|366
1694394000000|2023-09-11 01:00:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|949
1694394300000|2023-09-11 01:05:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|2061
1694394600000|2023-09-11 01:10:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|483
1694394900000|2023-09-11 01:15:00|10971.5|10967.5|10970|10966|10973.1|10969.1|10970|10966|2891
1694395200000|2023-09-11 01:20:00|||||||||483
1694395500000|2023-09-11 01:25:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|764
1694395800000|2023-09-11 01:30:00|10968.4|10964.4|10971.5|10967.5|10971.5|10967.5|10968.4|10964.4|722
1694396100000|2023-09-11 01:35:00|10970|10966|10970|10966|10970|10966|10970|10966|539
1694396400000|2023-09-11 01:40:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|1010
1694396700000|2023-09-11 01:45:00|||||||||71
1694397000000|2023-09-11 01:50:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|1039
1694397300000|2023-09-11 01:55:00|10970|10966|10970|10966|10971.5|10967.5|10970|10966|579
1694397600000|2023-09-11 02:00:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|705
1694397900000|2023-09-11 02:05:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|164
1694398200000|2023-09-11 02:10:00|||||||||133
1694398500000|2023-09-11 02:15:00|||||||||200
1694398800000|2023-09-11 02:20:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|563
1694399100000|2023-09-11 02:25:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|254
1694399400000|2023-09-11 02:30:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|152
1694399700000|2023-09-11 02:35:00|||||||||163
1694400000000|2023-09-11 02:40:00|||||||||81
1694400300000|2023-09-11 02:45:00|10970|10966|10970|10966|10970|10966|10970|10966|111
1694400600000|2023-09-11 02:50:00|||||||||67
1694400900000|2023-09-11 02:55:00|||||||||159
1694401200000|2023-09-11 03:00:00|||||||||144
1694401500000|2023-09-11 03:05:00|||||||||50
1694401800000|2023-09-11 03:10:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|200
1694402100000|2023-09-11 03:15:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|314
1694402400000|2023-09-11 03:20:00|||||||||30
1694402700000|2023-09-11 03:25:00|||||||||236
1694403000000|2023-09-11 03:30:00|10970|10966|10970|10966|10970|10966|10970|10966|652
1694403300000|2023-09-11 03:35:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|455
1694403600000|2023-09-11 03:40:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|1501
1694403900000|2023-09-11 03:45:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|426
1694404200000|2023-09-11 03:50:00|||||||||498
1694404500000|2023-09-11 03:55:00|10970|10966|10970|10966|10970|10966|10970|10966|246
1694404800000|2023-09-11 04:00:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|460
1694405100000|2023-09-11 04:05:00|||||||||321
1694405400000|2023-09-11 04:10:00|||||||||51
1694405700000|2023-09-11 04:15:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|539
1694406000000|2023-09-11 04:20:00|||||||||349
1694406300000|2023-09-11 04:25:00|||||||||126
1694406600000|2023-09-11 04:30:00|||||||||49
1694406900000|2023-09-11 04:35:00|||||||||1213
1694407200000|2023-09-11 04:40:00|||||||||167
1694407500000|2023-09-11 04:45:00|||||||||106
1694407800000|2023-09-11 04:50:00|||||||||389
1694408100000|2023-09-11 04:55:00|10968.4|10964.4|10965.3|10961.3|10968.4|10964.4|10965.3|10961.3|2691
1694408400000|2023-09-11 05:00:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|251
1694408700000|2023-09-11 05:05:00|10966.8|10962.8|10966.8|10962.8|10967.6|10963.6|10965.3|10961.3|475
1694409000000|2023-09-11 05:10:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10966.8|10962.8|1501
1694409300000|2023-09-11 05:15:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|414
1694409600000|2023-09-11 05:20:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|317
1694409900000|2023-09-11 05:25:00|||||||||172
1694410200000|2023-09-11 05:30:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|443
1694410500000|2023-09-11 05:35:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|820
1694410800000|2023-09-11 05:40:00|||||||||16
1694411100000|2023-09-11 05:45:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|700
1694411400000|2023-09-11 05:50:00|||||||||110
1694411700000|2023-09-11 05:55:00|||||||||266
1694412000000|2023-09-11 06:00:00|10971.5|10967.5|10974.7|10970.7|10974.7|10970.7|10971.5|10967.5|1726
1694412300000|2023-09-11 06:05:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|1147
1694412600000|2023-09-11 06:10:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|1345
1694412900000|2023-09-11 06:15:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|954
1694413200000|2023-09-11 06:20:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|1672
1694413500000|2023-09-11 06:25:00|10972.3|10968.3|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|1134
1694413800000|2023-09-11 06:30:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|494
1694414100000|2023-09-11 06:35:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|791
1694414400000|2023-09-11 06:40:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|558
1694414700000|2023-09-11 06:45:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|248
1694415000000|2023-09-11 06:50:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|266
1694415300000|2023-09-11 06:55:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|867
1694415600000|2023-09-11 07:00:00|10976.2|10972.2|10976.2|10972.2|10979.3|10975.3|10974.7|10970.7|3596
1694415900000|2023-09-11 07:05:00|10977.8|10973.8|10980.9|10976.9|10980.9|10976.9|10977.8|10973.8|1996
1694416200000|2023-09-11 07:10:00|10982.5|10978.5|10984|10980|10984|10980|10980.9|10976.9|3999
1694416500000|2023-09-11 07:15:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10980.9|10976.9|1129
1694416800000|2023-09-11 07:20:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|1418
1694417100000|2023-09-11 07:25:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|1361
1694417400000|2023-09-11 07:30:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|905
1694417700000|2023-09-11 07:35:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|441
1694418000000|2023-09-11 07:40:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|427
1694418300000|2023-09-11 07:45:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|573
1694418600000|2023-09-11 07:50:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|981
1694418900000|2023-09-11 07:55:00|10977.8|10973.8|10974.7|10970.7|10977.8|10973.8|10974.7|10970.7|1512
1694419200000|2023-09-11 08:00:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|719
1694419500000|2023-09-11 08:05:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|389
1694419800000|2023-09-11 08:10:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|789
1694420100000|2023-09-11 08:15:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|824
1694420400000|2023-09-11 08:20:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|905
1694420700000|2023-09-11 08:25:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10979.3|10975.3|769
1694421000000|2023-09-11 08:30:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|634
1694421300000|2023-09-11 08:35:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|760
1694421600000|2023-09-11 08:40:00|||||||||143
1694421900000|2023-09-11 08:45:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|330
1694422200000|2023-09-11 08:50:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|1175
1694422500000|2023-09-11 08:55:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10982.5|10978.5|714
1694422800000|2023-09-11 09:00:00|10984|10980|10984|10980|10984|10980|10984|10980|434
1694423100000|2023-09-11 09:05:00|10985.6|10981.6|10980.9|10976.9|10985.6|10981.6|10980.9|10976.9|571
1694423400000|2023-09-11 09:10:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|2141
1694423700000|2023-09-11 09:15:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|1213
1694424000000|2023-09-11 09:20:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|247
1694424300000|2023-09-11 09:25:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|463
1694424600000|2023-09-11 09:30:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|1061
1694424900000|2023-09-11 09:35:00|10980.9|10976.9|10977.8|10973.8|10980.9|10976.9|10977.8|10973.8|209
1694425200000|2023-09-11 09:40:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|981
1694425500000|2023-09-11 09:45:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|1467
1694425800000|2023-09-11 09:50:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|731
1694426100000|2023-09-11 09:55:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|978
1694426400000|2023-09-11 10:00:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|667
1694426700000|2023-09-11 10:05:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|239
1694427000000|2023-09-11 10:10:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|564
1694427300000|2023-09-11 10:15:00|||||||||208
1694427600000|2023-09-11 10:20:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|562
1694427900000|2023-09-11 10:25:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|58
1694428200000|2023-09-11 10:30:00|||||||||106
1694428500000|2023-09-11 10:35:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|1656
1694428800000|2023-09-11 10:40:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|506
1694429100000|2023-09-11 10:45:00|10974.7|10970.7|10973.1|10969.1|10976.2|10972.2|10973.1|10969.1|1412
1694429400000|2023-09-11 10:50:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|902
1694429700000|2023-09-11 10:55:00|||||||||135
1694430000000|2023-09-11 11:00:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|910
1694430300000|2023-09-11 11:05:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|556
1694430600000|2023-09-11 11:10:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|1105
1694430900000|2023-09-11 11:15:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|1589
1694431200000|2023-09-11 11:20:00|||||||||961
1694431500000|2023-09-11 11:25:00|||||||||182
1694431800000|2023-09-11 11:30:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|1324
1694432100000|2023-09-11 11:35:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|2031
1694432400000|2023-09-11 11:40:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|1677
1694432700000|2023-09-11 11:45:00|10970|10966|10970|10966|10971.5|10967.5|10970|10966|1284
1694433000000|2023-09-11 11:50:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|2685
1694433300000|2023-09-11 11:55:00|10970|10966|10970|10966|10970|10966|10970|10966|2052
1694433600000|2023-09-11 12:00:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10970|10966|1570
1694433900000|2023-09-11 12:05:00|10974.7|10970.7|10977.8|10973.8|10979.3|10975.3|10974.7|10970.7|7961
1694434200000|2023-09-11 12:10:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10977.8|10973.8|2717
1694434500000|2023-09-11 12:15:00|10979.3|10975.3|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|15353
1694434800000|2023-09-11 12:20:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|3534
1694435100000|2023-09-11 12:25:00|10980.9|10976.9|10977.8|10973.8|10980.9|10976.9|10976.2|10972.2|2146
1694435400000|2023-09-11 12:30:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|2045
1694435700000|2023-09-11 12:35:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|2773
1694436000000|2023-09-11 12:40:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10977.8|10973.8|3672
1694436300000|2023-09-11 12:45:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|1931
1694436600000|2023-09-11 12:50:00|10977.8|10973.8|10974.7|10970.7|10979.3|10975.3|10974.7|10970.7|3184
1694436900000|2023-09-11 12:55:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|2446
1694437200000|2023-09-11 13:00:00|10973.1|10969.1|10977.8|10973.8|10977.8|10973.8|10973.1|10969.1|1722
1694437500000|2023-09-11 13:05:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|1012
1694437800000|2023-09-11 13:10:00|10979.3|10975.3|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|2641
1694438100000|2023-09-11 13:15:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|2382
1694438400000|2023-09-11 13:20:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|2207
1694438700000|2023-09-11 13:25:00|10974.7|10970.7|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|3266
1694439000000|2023-09-11 13:30:00|10974.7|10970.7|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|2301
1694439300000|2023-09-11 13:35:00|10974.7|10970.7|10970|10966|10976.2|10972.2|10968.4|10964.4|4706
1694439600000|2023-09-11 13:40:00|10968.4|10964.4|10971.5|10967.5|10971.5|10967.5|10968.4|10964.4|4973
1694439900000|2023-09-11 13:45:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|4338
1694440200000|2023-09-11 13:50:00|10973.1|10969.1|10980.9|10976.9|10982.5|10978.5|10973.1|10969.1|9682
1694440500000|2023-09-11 13:55:00|10980.1|10976.1|10985.6|10981.6|10985.6|10981.6|10979.3|10975.3|4397
1694440800000|2023-09-11 14:00:00|10984|10980|10984|10980|10987.2|10983.2|10982.5|10978.5|6176
1694441100000|2023-09-11 14:05:00|10982.5|10978.5|10985.6|10981.6|10985.6|10981.6|10982.5|10978.5|5415
1694441400000|2023-09-11 14:10:00|10984|10980|10988.7|10984.7|10988.7|10984.7|10984|10980|5246
1694441700000|2023-09-11 14:15:00|10987.2|10983.2|10984|10980|10988.7|10984.7|10984|10980|10382
1694442000000|2023-09-11 14:20:00|10985.6|10981.6|10982.5|10978.5|10985.6|10981.6|10980.9|10976.9|5154
1694442300000|2023-09-11 14:25:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|2968
1694442600000|2023-09-11 14:30:00|10979.3|10975.3|10979.3|10975.3|10982.5|10978.5|10979.3|10975.3|3553
1694442900000|2023-09-11 14:35:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|2855
1694443200000|2023-09-11 14:40:00|10976.2|10972.2|10976.2|10972.2|10977|10973|10976.2|10972.2|1202
1694443500000|2023-09-11 14:45:00|10974.7|10970.7|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|3656
1694443800000|2023-09-11 14:50:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|7050
1694444100000|2023-09-11 14:55:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|1901
1694444400000|2023-09-11 15:00:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|6508
1694444700000|2023-09-11 15:05:00|10973.1|10969.1|10976.2|10972.2|10976.2|10972.2|10973.1|10969.1|1993
1694445000000|2023-09-11 15:10:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|1761
1694445300000|2023-09-11 15:15:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10974.7|10970.7|2868
1694445600000|2023-09-11 15:20:00|10979.3|10975.3|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|4464
1694445900000|2023-09-11 15:25:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|551
1694446200000|2023-09-11 15:30:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|5683
1694446500000|2023-09-11 15:35:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|923
1694446800000|2023-09-11 15:40:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|1161
1694447100000|2023-09-11 15:45:00|||||||||575
1694447400000|2023-09-11 15:50:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|1095
1694447700000|2023-09-11 15:55:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|1219
1694448000000|2023-09-11 16:00:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|1028
1694448300000|2023-09-11 16:05:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|2471
1694448600000|2023-09-11 16:10:00|10977.8|10973.8|10980.9|10976.9|10980.9|10976.9|10977.8|10973.8|2966
1694448900000|2023-09-11 16:15:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|974
1694449200000|2023-09-11 16:20:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|1471
1694449500000|2023-09-11 16:25:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|3111
1694449800000|2023-09-11 16:30:00|10984|10980|10984|10980|10984|10980|10984|10980|1182
1694450100000|2023-09-11 16:35:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|692
1694450400000|2023-09-11 16:40:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|1436
1694450700000|2023-09-11 16:45:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|2505
1694451000000|2023-09-11 16:50:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|1418
1694451300000|2023-09-11 16:55:00|||||||||966
1694451600000|2023-09-11 17:00:00|10984|10980|10979.3|10975.3|10984|10980|10978.6|10974.6|4526
1694451900000|2023-09-11 17:05:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|2735
1694452200000|2023-09-11 17:10:00|10982.5|10978.5|10977.8|10973.8|10982.5|10978.5|10977.8|10973.8|1232
1694452500000|2023-09-11 17:15:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|475
1694452800000|2023-09-11 17:20:00|10977.8|10973.8|10980.9|10976.9|10980.9|10976.9|10977.8|10973.8|2070
1694453100000|2023-09-11 17:25:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|380
1694453400000|2023-09-11 17:30:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|513
1694453700000|2023-09-11 17:35:00|||||||||347
1694454000000|2023-09-11 17:40:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|924
1694454300000|2023-09-11 17:45:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|591
1694454600000|2023-09-11 17:50:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|906
1694454900000|2023-09-11 17:55:00|10984|10980|10984|10980|10984|10980|10984|10980|969
1694455200000|2023-09-11 18:00:00|10982.5|10978.5|10985.6|10981.6|10985.6|10981.6|10982.5|10978.5|1305
1694455500000|2023-09-11 18:05:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|735
1694455800000|2023-09-11 18:10:00|10984|10980|10984|10980|10984|10980|10984|10980|1650
1694456100000|2023-09-11 18:15:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10982.5|10978.5|3223
1694456400000|2023-09-11 18:20:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|1026
1694456700000|2023-09-11 18:25:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|3023
1694457000000|2023-09-11 18:30:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10982.5|10978.5|3406
1694457300000|2023-09-11 18:35:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10982.5|10978.5|1538
1694457600000|2023-09-11 18:40:00|10980.9|10976.9|10979.3|10975.3|10982.5|10978.5|10979.3|10975.3|1547
1694457900000|2023-09-11 18:45:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|1885
1694458200000|2023-09-11 18:50:00|10980.1|10976.1|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|1869
1694458500000|2023-09-11 18:55:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|3590
1694458800000|2023-09-11 19:00:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|685
1694459100000|2023-09-11 19:05:00|10984|10980|10984|10980|10984|10980|10982.5|10978.5|4613
1694459400000|2023-09-11 19:10:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|2289
1694459700000|2023-09-11 19:15:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10979.3|10975.3|2138
1694460000000|2023-09-11 19:20:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|569
1694460300000|2023-09-11 19:25:00|10984|10980|10984|10980|10985.6|10981.6|10984|10980|1242
1694460600000|2023-09-11 19:30:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|2938
1694460900000|2023-09-11 19:35:00|||||||||1983
1694461200000|2023-09-11 19:40:00|10985.6|10981.6|10984|10980|10987.2|10983.2|10984|10980|929
1694461500000|2023-09-11 19:45:00|10985.6|10981.6|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|1391
1694461800000|2023-09-11 19:50:00|10984|10980|10984|10980|10984|10980|10984|10980|1837
1694462100000|2023-09-11 19:55:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|1637
1694462400000|2023-09-11 20:00:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|2461
1694462700000|2023-09-11 20:05:00|||||||||1465
1694463000000|2023-09-11 20:10:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|3286
1694463300000|2023-09-11 20:15:00|||||||||1172
1694463600000|2023-09-11 20:20:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|1157
1694463900000|2023-09-11 20:25:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|1454
1694464200000|2023-09-11 20:30:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|428
1694464500000|2023-09-11 20:35:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|848
1694464800000|2023-09-11 20:40:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|587
1694465100000|2023-09-11 20:45:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|520
1694465400000|2023-09-11 20:50:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|2843
1694465700000|2023-09-11 20:55:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|630
1694469600000|2023-09-11 22:00:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|266
1694469900000|2023-09-11 22:05:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|582
1694470200000|2023-09-11 22:10:00|10981.7|10977.7|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|318
1694470500000|2023-09-11 22:15:00|||||||||300
1694470800000|2023-09-11 22:20:00|||||||||33
1694471100000|2023-09-11 22:25:00|||||||||1
1694471400000|2023-09-11 22:30:00|||||||||343
1694471700000|2023-09-11 22:35:00|||||||||7
1694472000000|2023-09-11 22:40:00|||||||||10
1694472300000|2023-09-11 22:45:00|||||||||4
1694472600000|2023-09-11 22:50:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|778
1694472900000|2023-09-11 22:55:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|18
1694473200000|2023-09-11 23:00:00|||||||||481
1694473500000|2023-09-11 23:05:00|||||||||2
1694473800000|2023-09-11 23:10:00|||||||||57
1694474100000|2023-09-11 23:15:00|||||||||40
1694474400000|2023-09-11 23:20:00|||||||||16
1694474700000|2023-09-11 23:25:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|537
1694475000000|2023-09-11 23:30:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|491
1694475300000|2023-09-11 23:35:00|||||||||7
1694475600000|2023-09-11 23:40:00|||||||||64
1694475900000|2023-09-11 23:45:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|183
1694476200000|2023-09-11 23:50:00|||||||||118
1694476500000|2023-09-11 23:55:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|500
1694476800000|2023-09-12 00:00:00|10975.4|10971.4|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|150
1694477100000|2023-09-12 00:05:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|303
1694477400000|2023-09-12 00:10:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|503
1694477700000|2023-09-12 00:15:00|||||||||98
1694478000000|2023-09-12 00:20:00|||||||||145
1694478300000|2023-09-12 00:25:00|||||||||143
1694478600000|2023-09-12 00:30:00|||||||||239
1694478900000|2023-09-12 00:35:00|||||||||434
1694479200000|2023-09-12 00:40:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|1359
1694479500000|2023-09-12 00:45:00|||||||||23
1694479800000|2023-09-12 00:50:00|||||||||82
1694480100000|2023-09-12 00:55:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|147
1694480400000|2023-09-12 01:00:00|||||||||44
1694480700000|2023-09-12 01:05:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|344
1694481000000|2023-09-12 01:10:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|234
1694481300000|2023-09-12 01:15:00|||||||||18
1694481600000|2023-09-12 01:20:00|||||||||51
1694481900000|2023-09-12 01:25:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|104
1694482200000|2023-09-12 01:30:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|371
1694482500000|2023-09-12 01:35:00|||||||||32
1694482800000|2023-09-12 01:40:00|||||||||383
1694483100000|2023-09-12 01:45:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|168
1694483400000|2023-09-12 01:50:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|597
1694483700000|2023-09-12 01:55:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|673
1694484000000|2023-09-12 02:00:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|308
1694484300000|2023-09-12 02:05:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|600
1694484600000|2023-09-12 02:10:00|||||||||288
1694484900000|2023-09-12 02:15:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|523
1694485200000|2023-09-12 02:20:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|1696
1694485500000|2023-09-12 02:25:00|10980.1|10976.1|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|736
1694485800000|2023-09-12 02:30:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|782
1694486100000|2023-09-12 02:35:00|||||||||150
1694486400000|2023-09-12 02:40:00|||||||||10
1694486700000|2023-09-12 02:45:00|||||||||237
1694487000000|2023-09-12 02:50:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|132
1694487300000|2023-09-12 02:55:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|329
1694487600000|2023-09-12 03:00:00|||||||||87
1694487900000|2023-09-12 03:05:00|||||||||76
1694488200000|2023-09-12 03:10:00|||||||||263
1694488500000|2023-09-12 03:15:00|||||||||41
1694488800000|2023-09-12 03:20:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|50
1694489100000|2023-09-12 03:25:00|||||||||17
1694489400000|2023-09-12 03:30:00|||||||||110
1694489700000|2023-09-12 03:35:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|556
1694490000000|2023-09-12 03:40:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|606
1694490300000|2023-09-12 03:45:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10980.9|10976.9|2218
1694490600000|2023-09-12 03:50:00|10984|10980|10984|10980|10984|10980|10982.5|10978.5|2911
1694490900000|2023-09-12 03:55:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|270
1694491200000|2023-09-12 04:00:00|||||||||308
1694491500000|2023-09-12 04:05:00|||||||||306
1694491800000|2023-09-12 04:10:00|||||||||11
1694492100000|2023-09-12 04:15:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|744
1694492400000|2023-09-12 04:20:00|||||||||172
1694492700000|2023-09-12 04:25:00|||||||||217
1694493000000|2023-09-12 04:30:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|867
1694493300000|2023-09-12 04:35:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|325
1694493600000|2023-09-12 04:40:00|10984|10980|10984|10980|10984|10980|10984|10980|1125
1694493900000|2023-09-12 04:45:00|||||||||867
1694494200000|2023-09-12 04:50:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|226
1694494500000|2023-09-12 04:55:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|240
1694494800000|2023-09-12 05:00:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|758
1694495100000|2023-09-12 05:05:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|327
1694495400000|2023-09-12 05:10:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|128
1694495700000|2023-09-12 05:15:00|||||||||38
1694496000000|2023-09-12 05:20:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|565
1694496300000|2023-09-12 05:25:00|||||||||16
1694496600000|2023-09-12 05:30:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|520
1694496900000|2023-09-12 05:35:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|93
1694497200000|2023-09-12 05:40:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|376
1694497500000|2023-09-12 05:45:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|214
1694497800000|2023-09-12 05:50:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|280
1694498100000|2023-09-12 05:55:00|10977.8|10973.8|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|1493
1694498400000|2023-09-12 06:00:00|10977.8|10973.8|10980.9|10976.9|10982.5|10978.5|10977.8|10973.8|1102
1694498700000|2023-09-12 06:05:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|396
1694499000000|2023-09-12 06:10:00|10977.8|10973.8|10976.2|10972.2|10979.3|10975.3|10976.2|10972.2|1056
1694499300000|2023-09-12 06:15:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|524
1694499600000|2023-09-12 06:20:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|469
1694499900000|2023-09-12 06:25:00|||||||||435
1694500200000|2023-09-12 06:30:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|716
1694500500000|2023-09-12 06:35:00|||||||||155
1694500800000|2023-09-12 06:40:00|||||||||419
1694501100000|2023-09-12 06:45:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|775
1694501400000|2023-09-12 06:50:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|669
1694501700000|2023-09-12 06:55:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|851
1694502000000|2023-09-12 07:00:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|379
1694502300000|2023-09-12 07:05:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|650
1694502600000|2023-09-12 07:10:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|592
1694502900000|2023-09-12 07:15:00|10979.3|10975.3|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|1736
1694503200000|2023-09-12 07:20:00|10982.5|10978.5|10979.3|10975.3|10982.5|10978.5|10979.3|10975.3|635
1694503500000|2023-09-12 07:25:00|10977.8|10973.8|10976.2|10972.2|10979.3|10975.3|10976.2|10972.2|1039
1694503800000|2023-09-12 07:30:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|1300
1694504100000|2023-09-12 07:35:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|1046
1694504400000|2023-09-12 07:40:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|275
1694504700000|2023-09-12 07:45:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|230
1694505000000|2023-09-12 07:50:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|881
1694505300000|2023-09-12 07:55:00|||||||||83
1694505600000|2023-09-12 08:00:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|767
1694505900000|2023-09-12 08:05:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|331
1694506200000|2023-09-12 08:10:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10982.5|10978.5|1155
1694506500000|2023-09-12 08:15:00|10987.2|10983.2|10985.6|10981.6|10988.7|10984.7|10985.6|10981.6|1686
1694506800000|2023-09-12 08:20:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|3497
1694507100000|2023-09-12 08:25:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|545
1694507400000|2023-09-12 08:30:00|||||||||473
1694507700000|2023-09-12 08:35:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|1264
1694508000000|2023-09-12 08:40:00|10984|10980|10984|10980|10985.6|10981.6|10984|10980|685
1694508300000|2023-09-12 08:45:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|367
1694508600000|2023-09-12 08:50:00|10984|10980|10985.6|10981.6|10987.2|10983.2|10984|10980|1544
1694508900000|2023-09-12 08:55:00|10984|10980|10984|10980|10984|10980|10984|10980|168
1694509200000|2023-09-12 09:00:00|10985.6|10981.6|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|785
1694509500000|2023-09-12 09:05:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|1441
1694509800000|2023-09-12 09:10:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|631
1694510100000|2023-09-12 09:15:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|1037
1694510400000|2023-09-12 09:20:00|||||||||499
1694510700000|2023-09-12 09:25:00|10979.3|10975.3|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|2775
1694511000000|2023-09-12 09:30:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|432
1694511300000|2023-09-12 09:35:00|||||||||242
1694511600000|2023-09-12 09:40:00|10984|10980|10984|10980|10984|10980|10984|10980|285
1694511900000|2023-09-12 09:45:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|1541
1694512200000|2023-09-12 09:50:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|656
1694512500000|2023-09-12 09:55:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|543
1694512800000|2023-09-12 10:00:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|1232
1694513100000|2023-09-12 10:05:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|709
1694513400000|2023-09-12 10:10:00|||||||||277
1694513700000|2023-09-12 10:15:00|||||||||390
1694514000000|2023-09-12 10:20:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|657
1694514300000|2023-09-12 10:25:00|||||||||244
1694514600000|2023-09-12 10:30:00|||||||||229
1694514900000|2023-09-12 10:35:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10982.5|10978.5|376
1694515200000|2023-09-12 10:40:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|399
1694515500000|2023-09-12 10:45:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|487
1694515800000|2023-09-12 10:50:00|||||||||341
1694516100000|2023-09-12 10:55:00|||||||||262
1694516400000|2023-09-12 11:00:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|1122
1694516700000|2023-09-12 11:05:00|||||||||499
1694517000000|2023-09-12 11:10:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|1453
1694517300000|2023-09-12 11:15:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|7164
1694517600000|2023-09-12 11:20:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|3435
1694517900000|2023-09-12 11:25:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|5048
1694518200000|2023-09-12 11:30:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|814
1694518500000|2023-09-12 11:35:00|||||||||584
1694518800000|2023-09-12 11:40:00|||||||||2271
1694519100000|2023-09-12 11:45:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|758
1694519400000|2023-09-12 11:50:00|||||||||1123
1694519700000|2023-09-12 11:55:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|2483
1694520000000|2023-09-12 12:00:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|2573
1694520300000|2023-09-12 12:05:00|10979.3|10975.3|10977.8|10973.8|10980.9|10976.9|10977.8|10973.8|2490
1694520600000|2023-09-12 12:10:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|1419
1694520900000|2023-09-12 12:15:00|10976.2|10972.2|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|3554
1694521200000|2023-09-12 12:20:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|5272
1694521500000|2023-09-12 12:25:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|1606
1694521800000|2023-09-12 12:30:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10977.8|10973.8|1660
1694522100000|2023-09-12 12:35:00|10982.5|10978.5|10985.6|10981.6|10985.6|10981.6|10979.3|10975.3|4282
1694522400000|2023-09-12 12:40:00|10987.2|10983.2|10984|10980|10990.3|10986.3|10984|10980|6953
1694522700000|2023-09-12 12:45:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10982.5|10978.5|1803
1694523000000|2023-09-12 12:50:00|10982.5|10978.5|10980.9|10976.9|10984|10980|10980.9|10976.9|1709
1694523300000|2023-09-12 12:55:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|4067
1694523600000|2023-09-12 13:00:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|6018
1694523900000|2023-09-12 13:05:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|3184
1694524200000|2023-09-12 13:10:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|4149
1694524500000|2023-09-12 13:15:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|2134
1694524800000|2023-09-12 13:20:00|10977.8|10973.8|10982.5|10978.5|10982.5|10978.5|10977.8|10973.8|3639
1694525100000|2023-09-12 13:25:00|10980.9|10976.9|10982.5|10978.5|10984|10980|10980.9|10976.9|3393
1694525400000|2023-09-12 13:30:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10977.8|10973.8|2630
1694525700000|2023-09-12 13:35:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|1705
1694526000000|2023-09-12 13:40:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|2226
1694526300000|2023-09-12 13:45:00|10976.2|10972.2|10974.7|10970.7|10977.8|10973.8|10974.7|10970.7|4865
1694526600000|2023-09-12 13:50:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|6012
1694526900000|2023-09-12 13:55:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|3097
1694527200000|2023-09-12 14:00:00|10971.5|10967.5|10974.7|10970.7|10976.2|10972.2|10971.5|10967.5|3989
1694527500000|2023-09-12 14:05:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|5301
1694527800000|2023-09-12 14:10:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|3932
1694528100000|2023-09-12 14:15:00|10977.8|10973.8|10974.7|10970.7|10977.8|10973.8|10974.7|10970.7|2183
1694528400000|2023-09-12 14:20:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|1892
1694528700000|2023-09-12 14:25:00|10971.5|10967.5|10974.7|10970.7|10976.2|10972.2|10971.5|10967.5|3544
1694529000000|2023-09-12 14:30:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|1546
1694529300000|2023-09-12 14:35:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10973.1|10969.1|5234
1694529600000|2023-09-12 14:40:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|2461
1694529900000|2023-09-12 14:45:00|||||||||655
1694530200000|2023-09-12 14:50:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|2418
1694530500000|2023-09-12 14:55:00|||||||||817
1694530800000|2023-09-12 15:00:00|10977|10973|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|3573
1694531100000|2023-09-12 15:05:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|1051
1694531400000|2023-09-12 15:10:00|10982.5|10978.5|10979.3|10975.3|10982.5|10978.5|10979.3|10975.3|2111
1694531700000|2023-09-12 15:15:00|10980.9|10976.9|10977.8|10973.8|10980.9|10976.9|10977.8|10973.8|3668
1694532000000|2023-09-12 15:20:00|10979.3|10975.3|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|3756
1694532300000|2023-09-12 15:25:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|3249
1694532600000|2023-09-12 15:30:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|2756
1694532900000|2023-09-12 15:35:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|3320
1694533200000|2023-09-12 15:40:00|10980.9|10976.9|10982.5|10978.5|10984|10980|10980.9|10976.9|2302
1694533500000|2023-09-12 15:45:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|5823
1694533800000|2023-09-12 15:50:00|||||||||1449
1694534100000|2023-09-12 15:55:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|2806
1694534400000|2023-09-12 16:00:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|1053
1694534700000|2023-09-12 16:05:00|10979.3|10975.3|10982.5|10978.5|10982.5|10978.5|10979.3|10975.3|2812
1694535000000|2023-09-12 16:10:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10979.3|10975.3|5949
1694535300000|2023-09-12 16:15:00|||||||||284
1694535600000|2023-09-12 16:20:00|10984|10980|10984|10980|10984|10980|10982.5|10978.5|3174
1694535900000|2023-09-12 16:25:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10982.5|10978.5|2410
1694536200000|2023-09-12 16:30:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|1781
1694536500000|2023-09-12 16:35:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|1743
1694536800000|2023-09-12 16:40:00|10977.8|10973.8|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|2392
1694537100000|2023-09-12 16:45:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|987
1694537400000|2023-09-12 16:50:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|4431
1694537700000|2023-09-12 16:55:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|2192
1694538000000|2023-09-12 17:00:00|10975.4|10971.4|10979.3|10975.3|10979.3|10975.3|10974.7|10970.7|5691
1694538300000|2023-09-12 17:05:00|10977.8|10973.8|10976.2|10972.2|10979.3|10975.3|10976.2|10972.2|3051
1694538600000|2023-09-12 17:10:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|912
1694538900000|2023-09-12 17:15:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|599
1694539200000|2023-09-12 17:20:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|2234
1694539500000|2023-09-12 17:25:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|1175
1694539800000|2023-09-12 17:30:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|2129
1694540100000|2023-09-12 17:35:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|3248
1694540400000|2023-09-12 17:40:00|10976.2|10972.2|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|1628
1694540700000|2023-09-12 17:45:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|105
1694541000000|2023-09-12 17:50:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|1162
1694541300000|2023-09-12 17:55:00|||||||||322
1694541600000|2023-09-12 18:00:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|1374
1694541900000|2023-09-12 18:05:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|601
1694542200000|2023-09-12 18:10:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|2254
1694542500000|2023-09-12 18:15:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|752
1694542800000|2023-09-12 18:20:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|2804
1694543100000|2023-09-12 18:25:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10984|10980|3519
1694543400000|2023-09-12 18:30:00|10984|10980|10984|10980|10984|10980|10984|10980|1944
1694543700000|2023-09-12 18:35:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10984|10980|4682
1694544000000|2023-09-12 18:40:00|||||||||211
1694544300000|2023-09-12 18:45:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|2603
1694544600000|2023-09-12 18:50:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|2045
1694544900000|2023-09-12 18:55:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|4856
1694545200000|2023-09-12 19:00:00|10988.7|10984.7|10987.2|10983.2|10990.3|10986.3|10987.2|10983.2|3278
1694545500000|2023-09-12 19:05:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|3632
1694545800000|2023-09-12 19:10:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|1417
1694546100000|2023-09-12 19:15:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|1536
1694546400000|2023-09-12 19:20:00|||||||||336
1694546700000|2023-09-12 19:25:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|1532
1694547000000|2023-09-12 19:30:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|1363
1694547300000|2023-09-12 19:35:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|1394
1694547600000|2023-09-12 19:40:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|308
1694547900000|2023-09-12 19:45:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|942
1694548200000|2023-09-12 19:50:00|||||||||608
1694548500000|2023-09-12 19:55:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|4451
1694548800000|2023-09-12 20:00:00|10987.2|10983.2|10982.5|10978.5|10987.2|10983.2|10982.5|10978.5|2840
1694549100000|2023-09-12 20:05:00|10984|10980|10984|10980|10984|10980|10982.5|10978.5|791
1694549400000|2023-09-12 20:10:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10982.5|10978.5|1650
1694549700000|2023-09-12 20:15:00|||||||||1725
1694550000000|2023-09-12 20:20:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|1811
1694550300000|2023-09-12 20:25:00|10982.5|10978.5|10984|10980|10984|10980|10980.9|10976.9|1317
1694550600000|2023-09-12 20:30:00|||||||||552
1694550900000|2023-09-12 20:35:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|722
1694551200000|2023-09-12 20:40:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|1484
1694551500000|2023-09-12 20:45:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|1573
1694551800000|2023-09-12 20:50:00|10976.2|10972.2|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|2221
1694552100000|2023-09-12 20:55:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|2302
1694556000000|2023-09-12 22:00:00|||||||||160
1694556300000|2023-09-12 22:05:00|||||||||87
1694556600000|2023-09-12 22:10:00|||||||||263
1694556900000|2023-09-12 22:15:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|1147
1694557200000|2023-09-12 22:20:00|||||||||27
1694557500000|2023-09-12 22:25:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|97
1694557800000|2023-09-12 22:30:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|270
1694558100000|2023-09-12 22:35:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|75
1694558400000|2023-09-12 22:40:00|||||||||12
1694558700000|2023-09-12 22:45:00|||||||||21
1694559000000|2023-09-12 22:50:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|98
1694559300000|2023-09-12 22:55:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|761
1694559600000|2023-09-12 23:00:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|263
1694559900000|2023-09-12 23:05:00|||||||||34
1694560200000|2023-09-12 23:10:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|355
1694560500000|2023-09-12 23:15:00|||||||||657
1694560800000|2023-09-12 23:20:00|||||||||35
1694561100000|2023-09-12 23:25:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|876
1694561400000|2023-09-12 23:30:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|871
1694561700000|2023-09-12 23:35:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|260
1694562000000|2023-09-12 23:40:00|||||||||326
1694562300000|2023-09-12 23:45:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|260
1694562600000|2023-09-12 23:50:00|||||||||20
1694562900000|2023-09-12 23:55:00|||||||||25
1694563200000|2023-09-13 00:00:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|802
1694563500000|2023-09-13 00:05:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|969
1694563800000|2023-09-13 00:10:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|325
1694564100000|2023-09-13 00:15:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|773
1694564400000|2023-09-13 00:20:00|||||||||89
1694564700000|2023-09-13 00:25:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|137
1694565000000|2023-09-13 00:30:00|||||||||309
1694565300000|2023-09-13 00:35:00|||||||||491
1694565600000|2023-09-13 00:40:00|||||||||104
1694565900000|2023-09-13 00:45:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|1254
1694566200000|2023-09-13 00:50:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|323
1694566500000|2023-09-13 00:55:00|||||||||490
1694566800000|2023-09-13 01:00:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|189
1694567100000|2023-09-13 01:05:00|||||||||372
1694567400000|2023-09-13 01:10:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|226
1694567700000|2023-09-13 01:15:00|||||||||74
1694568000000|2023-09-13 01:20:00|||||||||22
1694568300000|2023-09-13 01:25:00|||||||||110
1694568600000|2023-09-13 01:30:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|662
1694568900000|2023-09-13 01:35:00|||||||||608
1694569200000|2023-09-13 01:40:00|||||||||17
1694569500000|2023-09-13 01:45:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|492
1694569800000|2023-09-13 01:50:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|288
1694570100000|2023-09-13 01:55:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|715
1694570400000|2023-09-13 02:00:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|749
1694570700000|2023-09-13 02:05:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|208
1694571000000|2023-09-13 02:10:00|||||||||328
1694571300000|2023-09-13 02:15:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|686
1694571900000|2023-09-13 02:25:00|||||||||9
1694572200000|2023-09-13 02:30:00|||||||||43
1694572500000|2023-09-13 02:35:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|89
1694572800000|2023-09-13 02:40:00|10973.9|10969.9|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|334
1694573100000|2023-09-13 02:45:00|10973.9|10969.9|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|313
1694573400000|2023-09-13 02:50:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|169
1694573700000|2023-09-13 02:55:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|313
1694574000000|2023-09-13 03:00:00|||||||||41
1694574300000|2023-09-13 03:05:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|646
1694574600000|2023-09-13 03:10:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|117
1694574900000|2023-09-13 03:15:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|235
1694575200000|2023-09-13 03:20:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|299
1694575500000|2023-09-13 03:25:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|877
1694575800000|2023-09-13 03:30:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|477
1694576100000|2023-09-13 03:35:00|||||||||211
1694576400000|2023-09-13 03:40:00|||||||||80
1694576700000|2023-09-13 03:45:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|19
1694577000000|2023-09-13 03:50:00|10975.4|10971.4|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|1329
1694577300000|2023-09-13 03:55:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|449
1694577600000|2023-09-13 04:00:00|||||||||76
1694577900000|2023-09-13 04:05:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|1055
1694578200000|2023-09-13 04:10:00|||||||||28
1694578500000|2023-09-13 04:15:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|346
1694578800000|2023-09-13 04:20:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|406
1694579100000|2023-09-13 04:25:00|10973.9|10969.9|10974.7|10970.7|10974.7|10970.7|10973.9|10969.9|313
1694579400000|2023-09-13 04:30:00|||||||||65
1694579700000|2023-09-13 04:35:00|||||||||35
1694580000000|2023-09-13 04:40:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|522
1694580300000|2023-09-13 04:45:00|||||||||401
1694580600000|2023-09-13 04:50:00|||||||||97
1694580900000|2023-09-13 04:55:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|500
1694581200000|2023-09-13 05:00:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|288
1694581500000|2023-09-13 05:05:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|245
1694581800000|2023-09-13 05:10:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|913
1694582100000|2023-09-13 05:15:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|1083
1694582400000|2023-09-13 05:20:00|||||||||51
1694582700000|2023-09-13 05:25:00|||||||||83
1694583000000|2023-09-13 05:30:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|456
1694583300000|2023-09-13 05:35:00|||||||||48
1694583600000|2023-09-13 05:40:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|1082
1694583900000|2023-09-13 05:45:00|||||||||472
1694584200000|2023-09-13 05:50:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|910
1694584500000|2023-09-13 05:55:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|71
1694584800000|2023-09-13 06:00:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|927
1694585100000|2023-09-13 06:05:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|504
1694585400000|2023-09-13 06:10:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|1348
1694585700000|2023-09-13 06:15:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|133
1694586000000|2023-09-13 06:20:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|763
1694586300000|2023-09-13 06:25:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|1494
1694586600000|2023-09-13 06:30:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|751
1694586900000|2023-09-13 06:35:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|339
1694587200000|2023-09-13 06:40:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|1607
1694587500000|2023-09-13 06:45:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|408
1694587800000|2023-09-13 06:50:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|1135
1694588100000|2023-09-13 06:55:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|407
1694588400000|2023-09-13 07:00:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|3338
1694588700000|2023-09-13 07:05:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|427
1694589000000|2023-09-13 07:10:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|469
1694589300000|2023-09-13 07:15:00|10970|10966|10970|10966|10971.5|10967.5|10968.4|10964.4|1338
1694589600000|2023-09-13 07:20:00|10968.4|10964.4|10971.5|10967.5|10971.5|10967.5|10968.4|10964.4|1752
1694589900000|2023-09-13 07:25:00|10970|10966|10970|10966|10971.5|10967.5|10970|10966|1481
1694590200000|2023-09-13 07:30:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|741
1694590500000|2023-09-13 07:35:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|3971
1694590800000|2023-09-13 07:40:00|10965.3|10961.3|10968.4|10964.4|10968.4|10964.4|10965.3|10961.3|862
1694591100000|2023-09-13 07:45:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|774
1694591400000|2023-09-13 07:50:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|375
1694591700000|2023-09-13 07:55:00|10966.8|10962.8|10970|10966|10970|10966|10966.8|10962.8|2276
1694592000000|2023-09-13 08:00:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10966.8|10962.8|1647
1694592300000|2023-09-13 08:05:00|10970|10966|10966.8|10962.8|10970|10966|10966.8|10962.8|1435
1694592600000|2023-09-13 08:10:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|948
1694592900000|2023-09-13 08:15:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|885
1694593200000|2023-09-13 08:20:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|624
1694593500000|2023-09-13 08:25:00|10966.8|10962.8|10970|10966|10970|10966|10966.8|10962.8|2095
1694593800000|2023-09-13 08:30:00|||||||||467
1694594100000|2023-09-13 08:35:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|1095
1694594400000|2023-09-13 08:40:00|10970.8|10966.8|10970|10966|10971.5|10967.5|10970|10966|671
1694594700000|2023-09-13 08:45:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|473
1694595000000|2023-09-13 08:50:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|769
1694595300000|2023-09-13 08:55:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|2831
1694595600000|2023-09-13 09:00:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|1319
1694595900000|2023-09-13 09:05:00|||||||||1603
1694596200000|2023-09-13 09:10:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|2106
1694596500000|2023-09-13 09:15:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|825
1694596800000|2023-09-13 09:20:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|1045
1694597100000|2023-09-13 09:25:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|627
1694597400000|2023-09-13 09:30:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10965.3|10961.3|1227
1694597700000|2023-09-13 09:35:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|318
1694598000000|2023-09-13 09:40:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|569
1694598300000|2023-09-13 09:45:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|1552
1694598600000|2023-09-13 09:50:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|1453
1694598900000|2023-09-13 09:55:00|||||||||60
1694599200000|2023-09-13 10:00:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|720
1694599500000|2023-09-13 10:05:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|621
1694599800000|2023-09-13 10:10:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|368
1694600100000|2023-09-13 10:15:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10962.2|10958.2|1816
1694600400000|2023-09-13 10:20:00|||||||||504
1694600700000|2023-09-13 10:25:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|1507
1694601000000|2023-09-13 10:30:00|10966.8|10962.8|10963.7|10959.7|10966.8|10962.8|10963.7|10959.7|3499
1694601300000|2023-09-13 10:35:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|953
1694601600000|2023-09-13 10:40:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|658
1694601900000|2023-09-13 10:45:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|1066
1694602200000|2023-09-13 10:50:00|||||||||788
1694602500000|2023-09-13 10:55:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|4006
1694602800000|2023-09-13 11:00:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|1138
1694603100000|2023-09-13 11:05:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|1333
1694603400000|2023-09-13 11:10:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|1518
1694603700000|2023-09-13 11:15:00|||||||||414
1694604000000|2023-09-13 11:20:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|859
1694604300000|2023-09-13 11:25:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|712
1694604600000|2023-09-13 11:30:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|1536
1694604900000|2023-09-13 11:35:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|1606
1694605200000|2023-09-13 11:40:00|10965.3|10961.3|10962.2|10958.2|10965.3|10961.3|10962.2|10958.2|2238
1694605500000|2023-09-13 11:45:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|5167
1694605800000|2023-09-13 11:50:00|||||||||1100
1694606100000|2023-09-13 11:55:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|3405
1694606400000|2023-09-13 12:00:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10957.5|10953.5|7921
1694606700000|2023-09-13 12:05:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10957.5|10953.5|3309
1694607000000|2023-09-13 12:10:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10959|10955|2663
1694607300000|2023-09-13 12:15:00|10959|10955|10957.5|10953.5|10960.6|10956.6|10955.9|10951.9|5200
1694607600000|2023-09-13 12:20:00|10955.9|10951.9|10954.3|10950.3|10957.5|10953.5|10952.8|10948.8|5757
1694607900000|2023-09-13 12:25:00|10955.9|10951.9|10959|10955|10962.2|10958.2|10954.3|10950.3|6541
1694608200000|2023-09-13 12:30:00|10974.7|10970.7|10952.8|10948.8|10977.8|10973.8|10917.6|10913.6|25228
1694608500000|2023-09-13 12:35:00|10951.2|10947.2|10963.7|10959.7|10974.7|10970.7|10949.7|10945.7|22495
1694608800000|2023-09-13 12:40:00|10962.2|10958.2|10965.3|10961.3|10970|10966|10962.2|10958.2|11545
1694609100000|2023-09-13 12:45:00|10963.7|10959.7|10973.1|10969.1|10973.1|10969.1|10957.5|10953.5|17713
1694609400000|2023-09-13 12:50:00|10974.7|10970.7|10979.3|10975.3|10984|10980|10973.1|10969.1|15246
1694609700000|2023-09-13 12:55:00|10980.9|10976.9|10976.2|10972.2|10984|10980|10973.1|10969.1|14937
1694610000000|2023-09-13 13:00:00|10974.7|10970.7|10977.8|10973.8|10984|10980|10974.7|10970.7|10177
1694610300000|2023-09-13 13:05:00|10976.2|10972.2|10976.2|10972.2|10982.5|10978.5|10976.2|10972.2|9903
1694610600000|2023-09-13 13:10:00|10974.7|10970.7|10966.8|10962.8|10976.2|10972.2|10966.8|10962.8|7782
1694610900000|2023-09-13 13:15:00|10965.3|10961.3|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|3970
1694611200000|2023-09-13 13:20:00|10968.4|10964.4|10979.3|10975.3|10979.3|10975.3|10968.4|10964.4|3935
1694611500000|2023-09-13 13:25:00|10978.6|10974.6|10976.2|10972.2|10979.3|10975.3|10974.7|10970.7|6717
1694611800000|2023-09-13 13:30:00|10974.7|10970.7|10984|10980|10987.2|10983.2|10974.7|10970.7|6699
1694612100000|2023-09-13 13:35:00|10982.5|10978.5|10987.2|10983.2|10990.3|10986.3|10982.5|10978.5|8942
1694612400000|2023-09-13 13:40:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10984|10980|8510
1694612700000|2023-09-13 13:45:00|10988.7|10984.7|10991.8|10987.8|10991.8|10987.8|10987.2|10983.2|6330
1694613000000|2023-09-13 13:50:00|10993.4|10989.4|10987.2|10983.2|10993.4|10989.4|10985.6|10981.6|3469
1694613300000|2023-09-13 13:55:00|10985.6|10981.6|10984|10980|10988.7|10984.7|10984|10980|9717
1694613600000|2023-09-13 14:00:00|10985.6|10981.6|10980.9|10976.9|10985.6|10981.6|10980.9|10976.9|4344
1694613900000|2023-09-13 14:05:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|5760
1694614200000|2023-09-13 14:10:00|10977.8|10973.8|10982.5|10978.5|10985.6|10981.6|10977.8|10973.8|6157
1694614500000|2023-09-13 14:15:00|10984|10980|10980.9|10976.9|10984|10980|10980.9|10976.9|1763
1694614800000|2023-09-13 14:20:00|10979.3|10975.3|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|2924
1694615100000|2023-09-13 14:25:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|3188
1694615400000|2023-09-13 14:30:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|4286
1694615700000|2023-09-13 14:35:00|10979.3|10975.3|10984|10980|10984|10980|10979.3|10975.3|1164
1694616000000|2023-09-13 14:40:00|10985.6|10981.6|10980.9|10976.9|10985.6|10981.6|10980.9|10976.9|2755
1694616300000|2023-09-13 14:45:00|10979.3|10975.3|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|1412
1694616600000|2023-09-13 14:50:00|10982.5|10978.5|10980.9|10976.9|10984|10980|10979.3|10975.3|2012
1694616900000|2023-09-13 14:55:00|10982.5|10978.5|10980.9|10976.9|10984|10980|10980.9|10976.9|4260
1694617200000|2023-09-13 15:00:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|2507
1694617500000|2023-09-13 15:05:00|10979.3|10975.3|10976.2|10972.2|10980.9|10976.9|10976.2|10972.2|3223
1694617800000|2023-09-13 15:10:00|10974.7|10970.7|10977.8|10973.8|10977.8|10973.8|10974.7|10970.7|5719
1694618100000|2023-09-13 15:15:00|10979.3|10975.3|10982.5|10978.5|10984|10980|10979.3|10975.3|4003
1694618400000|2023-09-13 15:20:00|10984|10980|10984|10980|10985.6|10981.6|10982.5|10978.5|4469
1694618700000|2023-09-13 15:25:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|1441
1694619000000|2023-09-13 15:30:00|10982.5|10978.5|10984|10980|10984|10980|10980.9|10976.9|3779
1694619300000|2023-09-13 15:35:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10980.9|10976.9|1536
1694619600000|2023-09-13 15:40:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|1945
1694619900000|2023-09-13 15:45:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|1536
1694620200000|2023-09-13 15:50:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|1845
1694620500000|2023-09-13 15:55:00|10982.5|10978.5|10985.6|10981.6|10985.6|10981.6|10982.5|10978.5|1999
1694620800000|2023-09-13 16:00:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|3037
1694621100000|2023-09-13 16:05:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10987.2|10983.2|3309
1694621400000|2023-09-13 16:10:00|10988.7|10984.7|10993.4|10989.4|10993.4|10989.4|10988.7|10984.7|2684
1694621700000|2023-09-13 16:15:00|10991.8|10987.8|10998.1|10994.1|10999.7|10995.7|10991.8|10987.8|11129
1694622000000|2023-09-13 16:20:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|3507
1694622300000|2023-09-13 16:25:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|7824
1694622600000|2023-09-13 16:30:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|2723
1694622900000|2023-09-13 16:35:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|2780
1694623200000|2023-09-13 16:40:00|11002|10998|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|2278
1694623500000|2023-09-13 16:45:00|10999.7|10995.7|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|2553
1694623800000|2023-09-13 16:50:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|1735
1694624100000|2023-09-13 16:55:00|10998.1|10994.1|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|2827
1694624400000|2023-09-13 17:00:00|11000.4|10996.4|10996.5|10992.5|11002.8|10998.8|10995|10991|5206
1694624700000|2023-09-13 17:05:00|10998.1|10994.1|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|3200
1694625000000|2023-09-13 17:10:00|10999.7|10995.7|11007.5|11003.5|11007.5|11003.5|10999.7|10995.7|3799
1694625300000|2023-09-13 17:15:00|11009|11005|11007.5|11003.5|11013.7|11009.7|11007.5|11003.5|7015
1694625600000|2023-09-13 17:20:00|11009|11005|11009|11005|11009|11005|11005.9|11001.9|4339
1694625900000|2023-09-13 17:25:00|11007.5|11003.5|11004.3|11000.3|11009|11005|11004.3|11000.3|5580
1694626200000|2023-09-13 17:30:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|1313
1694626500000|2023-09-13 17:35:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|1302
1694626800000|2023-09-13 17:40:00|11009|11005|11012.2|11008.2|11012.2|11008.2|11007.5|11003.5|1971
1694627100000|2023-09-13 17:45:00|11010.6|11006.6|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|2379
1694627400000|2023-09-13 17:50:00|11013.7|11009.7|11010.6|11006.6|11013.7|11009.7|11009|11005|2510
1694627700000|2023-09-13 17:55:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|3920
1694628000000|2023-09-13 18:00:00|11012.2|11008.2|11012.2|11008.2|11015.3|11011.3|11012.2|11008.2|1793
1694628300000|2023-09-13 18:05:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|428
1694628600000|2023-09-13 18:10:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|3568
1694628900000|2023-09-13 18:15:00|11009.8|11005.8|11010.6|11006.6|11010.6|11006.6|11009|11005|2112
1694629200000|2023-09-13 18:20:00|||||||||429
1694629500000|2023-09-13 18:25:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|2019
1694629800000|2023-09-13 18:30:00|11009|11005|11009|11005|11009|11005|11009|11005|1303
1694630100000|2023-09-13 18:35:00|11007.5|11003.5|11005.9|11001.9|11010.6|11006.6|11005.9|11001.9|1791
1694630400000|2023-09-13 18:40:00|11004.3|11000.3|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|3644
1694630700000|2023-09-13 18:45:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|2052
1694631000000|2023-09-13 18:50:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|2427
1694631300000|2023-09-13 18:55:00|11001.2|10997.2|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|4874
1694631600000|2023-09-13 19:00:00|11001.2|10997.2|11004.3|11000.3|11005.9|11001.9|11001.2|10997.2|1981
1694631900000|2023-09-13 19:05:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|2524
1694632200000|2023-09-13 19:10:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|2805
1694632500000|2023-09-13 19:15:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|1462
1694632800000|2023-09-13 19:20:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|923
1694633100000|2023-09-13 19:25:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|734
1694633400000|2023-09-13 19:30:00|11004.3|11000.3|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|535
1694633700000|2023-09-13 19:35:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|2005
1694634000000|2023-09-13 19:40:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|1412
1694634300000|2023-09-13 19:45:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|907
1694634600000|2023-09-13 19:50:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|2925
1694634900000|2023-09-13 19:55:00|10999.7|10995.7|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|1852
1694635200000|2023-09-13 20:00:00|11001.2|10997.2|10999.7|10995.7|11002.8|10998.8|10998.1|10994.1|3839
1694635500000|2023-09-13 20:05:00|||||||||220
1694635800000|2023-09-13 20:10:00|10998.1|10994.1|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|711
1694636100000|2023-09-13 20:15:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|1682
1694636400000|2023-09-13 20:20:00|||||||||481
1694636700000|2023-09-13 20:25:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|1037
1694637000000|2023-09-13 20:30:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|1156
1694637300000|2023-09-13 20:35:00|||||||||186
1694637600000|2023-09-13 20:40:00|10998.1|10994.1|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|3763
1694637900000|2023-09-13 20:45:00|||||||||2451
1694638200000|2023-09-13 20:50:00|11002.8|10998.8|10999.7|10995.7|11002.8|10998.8|10999.7|10995.7|2633
1694638500000|2023-09-13 20:55:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|1505
1694642400000|2023-09-13 22:00:00|||||||||42
1694642700000|2023-09-13 22:05:00|||||||||279
1694643000000|2023-09-13 22:10:00|||||||||117
1694643300000|2023-09-13 22:15:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|156
1694643600000|2023-09-13 22:20:00|||||||||7
1694643900000|2023-09-13 22:25:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|228
1694644200000|2023-09-13 22:30:00|||||||||177
1694644500000|2023-09-13 22:35:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|184
1694644800000|2023-09-13 22:40:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|286
1694645100000|2023-09-13 22:45:00|||||||||61
1694645400000|2023-09-13 22:50:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|193
1694645700000|2023-09-13 22:55:00|||||||||90
1694646000000|2023-09-13 23:00:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|359
1694646300000|2023-09-13 23:05:00|||||||||204
1694646600000|2023-09-13 23:10:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|328
1694646900000|2023-09-13 23:15:00|||||||||18
1694647200000|2023-09-13 23:20:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|113
1694647500000|2023-09-13 23:25:00|||||||||16
1694647800000|2023-09-13 23:30:00|||||||||59
1694648100000|2023-09-13 23:35:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|308
1694648400000|2023-09-13 23:40:00|||||||||457
1694648700000|2023-09-13 23:45:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|505
1694649000000|2023-09-13 23:50:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|526
1694649300000|2023-09-13 23:55:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|872
1694649600000|2023-09-14 00:00:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|773
1694649900000|2023-09-14 00:05:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|523
1694650200000|2023-09-14 00:10:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|352
1694650500000|2023-09-14 00:15:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|1033
1694650800000|2023-09-14 00:20:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|139
1694651100000|2023-09-14 00:25:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|302
1694651400000|2023-09-14 00:30:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|214
1694651700000|2023-09-14 00:35:00|11005.9|11001.9|11009|11005|11010.6|11006.6|11004.3|11000.3|1150
1694652000000|2023-09-14 00:40:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|1092
1694652300000|2023-09-14 00:45:00|11013.7|11009.7|11018.4|11014.4|11018.4|11014.4|11013.7|11009.7|1871
1694652600000|2023-09-14 00:50:00|11017.6|11013.6|11015.3|11011.3|11017.6|11013.6|11015.3|11011.3|547
1694652900000|2023-09-14 00:55:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|2501
1694653200000|2023-09-14 01:00:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|493
1694653500000|2023-09-14 01:05:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|131
1694653800000|2023-09-14 01:10:00|||||||||212
1694654100000|2023-09-14 01:15:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|1562
1694654400000|2023-09-14 01:20:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|308
1694654700000|2023-09-14 01:25:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|1027
1694655000000|2023-09-14 01:30:00|11010.6|11006.6|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|1203
1694655300000|2023-09-14 01:35:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|798
1694655600000|2023-09-14 01:40:00|||||||||673
1694655900000|2023-09-14 01:45:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|1099
1694656200000|2023-09-14 01:50:00|11012.2|11008.2|11015.3|11011.3|11015.3|11011.3|11012.2|11008.2|978
1694656500000|2023-09-14 01:55:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|317
1694656800000|2023-09-14 02:00:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|550
1694657100000|2023-09-14 02:05:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|3703
1694657400000|2023-09-14 02:10:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|530
1694657700000|2023-09-14 02:15:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|127
1694658000000|2023-09-14 02:20:00|||||||||10
1694658300000|2023-09-14 02:25:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|71
1694658600000|2023-09-14 02:30:00|||||||||34
1694658900000|2023-09-14 02:35:00|||||||||46
1694659200000|2023-09-14 02:40:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|533
1694659500000|2023-09-14 02:45:00|||||||||86
1694659800000|2023-09-14 02:50:00|||||||||128
1694660100000|2023-09-14 02:55:00|||||||||39
1694660400000|2023-09-14 03:00:00|||||||||16
1694660700000|2023-09-14 03:05:00|||||||||64
1694661000000|2023-09-14 03:10:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|333
1694661300000|2023-09-14 03:15:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|353
1694661600000|2023-09-14 03:20:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|237
1694661900000|2023-09-14 03:25:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|627
1694662200000|2023-09-14 03:30:00|||||||||498
1694662500000|2023-09-14 03:35:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|577
1694662800000|2023-09-14 03:40:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|354
1694663100000|2023-09-14 03:45:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|226
1694663400000|2023-09-14 03:50:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|308
1694663700000|2023-09-14 03:55:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|210
1694664000000|2023-09-14 04:00:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|911
1694664300000|2023-09-14 04:05:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|1674
1694664600000|2023-09-14 04:10:00|||||||||222
1694664900000|2023-09-14 04:15:00|||||||||603
1694665200000|2023-09-14 04:20:00|||||||||370
1694665500000|2023-09-14 04:25:00|||||||||314
1694665800000|2023-09-14 04:30:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|1507
1694666100000|2023-09-14 04:35:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|193
1694666400000|2023-09-14 04:40:00|||||||||597
1694666700000|2023-09-14 04:45:00|||||||||64
1694667000000|2023-09-14 04:50:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|592
1694667300000|2023-09-14 04:55:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|259
1694667600000|2023-09-14 05:00:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|759
1694667900000|2023-09-14 05:05:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|551
1694668200000|2023-09-14 05:10:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|170
1694668500000|2023-09-14 05:15:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|200
1694668800000|2023-09-14 05:20:00|||||||||29
1694669100000|2023-09-14 05:25:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|216
1694669400000|2023-09-14 05:30:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|241
1694669700000|2023-09-14 05:35:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|151
1694670000000|2023-09-14 05:40:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|672
1694670300000|2023-09-14 05:45:00|||||||||38
1694670600000|2023-09-14 05:50:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|230
1694670900000|2023-09-14 05:55:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|687
1694671200000|2023-09-14 06:00:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|556
1694671500000|2023-09-14 06:05:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|1250
1694671800000|2023-09-14 06:10:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|1167
1694672100000|2023-09-14 06:15:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|2211
1694672400000|2023-09-14 06:20:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|1002
1694672700000|2023-09-14 06:25:00|||||||||864
1694673000000|2023-09-14 06:30:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|900
1694673300000|2023-09-14 06:35:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|1106
1694673600000|2023-09-14 06:40:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|1783
1694673900000|2023-09-14 06:45:00|11011.4|11007.4|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|1095
1694674200000|2023-09-14 06:50:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|1592
1694674500000|2023-09-14 06:55:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|1096
1694674800000|2023-09-14 07:00:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11007.5|11003.5|1588
1694675100000|2023-09-14 07:05:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|1272
1694675400000|2023-09-14 07:10:00|11010.6|11006.6|11007.5|11003.5|11010.6|11006.6|11007.5|11003.5|826
1694675700000|2023-09-14 07:15:00|11009|11005|11005.9|11001.9|11009|11005|11004.3|11000.3|854
1694676000000|2023-09-14 07:20:00|||||||||303
1694676300000|2023-09-14 07:25:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|347
1694676600000|2023-09-14 07:30:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|921
1694676900000|2023-09-14 07:35:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|2333
1694677200000|2023-09-14 07:40:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|1965
1694677500000|2023-09-14 07:45:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|2635
1694677800000|2023-09-14 07:50:00|11001.2|10997.2|10998.1|10994.1|11001.2|10997.2|10996.5|10992.5|2705
1694678100000|2023-09-14 07:55:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|1603
1694678400000|2023-09-14 08:00:00|10996.5|10992.5|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|1683
1694678700000|2023-09-14 08:05:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|1417
1694679000000|2023-09-14 08:10:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|419
1694679300000|2023-09-14 08:15:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|1254
1694679600000|2023-09-14 08:20:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|739
1694679900000|2023-09-14 08:25:00|10997.3|10993.3|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|1777
1694680200000|2023-09-14 08:30:00|||||||||431
1694680500000|2023-09-14 08:35:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|329
1694680800000|2023-09-14 08:40:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|1013
1694681100000|2023-09-14 08:45:00|||||||||699
1694681400000|2023-09-14 08:50:00|11001.2|10997.2|10999.7|10995.7|11002.8|10998.8|10999.7|10995.7|789
1694681700000|2023-09-14 08:55:00|||||||||95
1694682000000|2023-09-14 09:00:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|734
1694682300000|2023-09-14 09:05:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|308
1694682600000|2023-09-14 09:10:00|10999.7|10995.7|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|706
1694682900000|2023-09-14 09:15:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|266
1694683200000|2023-09-14 09:20:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|402
1694683500000|2023-09-14 09:25:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|638
1694683800000|2023-09-14 09:30:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|770
1694684100000|2023-09-14 09:35:00|10998.1|10994.1|10996.5|10992.5|10999.7|10995.7|10995|10991|1085
1694684400000|2023-09-14 09:40:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|791
1694684700000|2023-09-14 09:45:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|1494
1694685000000|2023-09-14 09:50:00|||||||||28
1694685300000|2023-09-14 09:55:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|924
1694685600000|2023-09-14 10:00:00|||||||||348
1694685900000|2023-09-14 10:05:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|644
1694686200000|2023-09-14 10:10:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1190
1694686500000|2023-09-14 10:15:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|625
1694686800000|2023-09-14 10:20:00|10995|10991|10999.7|10995.7|10999.7|10995.7|10995|10991|5610
1694687100000|2023-09-14 10:25:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|984
1694687400000|2023-09-14 10:30:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|318
1694687700000|2023-09-14 10:35:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|386
1694688000000|2023-09-14 10:40:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|67
1694688300000|2023-09-14 10:45:00|||||||||9
1694688600000|2023-09-14 10:50:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|374
1694688900000|2023-09-14 10:55:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|581
1694689200000|2023-09-14 11:00:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|298
1694689500000|2023-09-14 11:05:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|1017
1694689800000|2023-09-14 11:10:00|10996.5|10992.5|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|2223
1694690100000|2023-09-14 11:15:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|1641
1694690400000|2023-09-14 11:20:00|10999.7|10995.7|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|642
1694690700000|2023-09-14 11:25:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|667
1694691000000|2023-09-14 11:30:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|1029
1694691300000|2023-09-14 11:35:00|10995.8|10991.8|10995|10991|10996.5|10992.5|10995|10991|2100
1694691600000|2023-09-14 11:40:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|545
1694691900000|2023-09-14 11:45:00|10993.4|10989.4|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|3640
1694692200000|2023-09-14 11:50:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|1231
1694692500000|2023-09-14 11:55:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10995|10991|1573
1694692800000|2023-09-14 12:00:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|1976
1694693100000|2023-09-14 12:05:00|10999.7|10995.7|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|1608
1694693400000|2023-09-14 12:10:00|10996.5|10992.5|11001.2|10997.2|11001.2|10997.2|10996.5|10992.5|4316
1694693700000|2023-09-14 12:15:00|10992.6|10988.6|11016.8|11012.8|11023.1|11019.1|10991.8|10987.8|18155
1694694000000|2023-09-14 12:20:00|11017.6|11013.6|11015.3|11011.3|11022.3|11018.3|11012.2|11008.2|6553
1694694300000|2023-09-14 12:25:00|11016.8|11012.8|11020.8|11016.8|11023.1|11019.1|11016.8|11012.8|8170
1694694600000|2023-09-14 12:30:00|11017.6|11013.6|10985.6|10981.6|11017.6|11013.6|10977.8|10973.8|18167
1694694900000|2023-09-14 12:35:00|10984|10980|10984|10980|10985.6|10981.6|10977.8|10973.8|11709
1694695200000|2023-09-14 12:40:00|10982.5|10978.5|10991.8|10987.8|10995|10991|10982.5|10978.5|9765
1694695500000|2023-09-14 12:45:00|10990.3|10986.3|10991.8|10987.8|10993.4|10989.4|10987.2|10983.2|13933
1694695800000|2023-09-14 12:50:00|10990.3|10986.3|11009|11005|11012.2|11008.2|10990.3|10986.3|16697
1694696100000|2023-09-14 12:55:00|11010.6|11006.6|11002.8|10998.8|11010.6|11006.6|11001.2|10997.2|7768
1694696400000|2023-09-14 13:00:00|11001.2|10997.2|11010.6|11006.6|11012.2|11008.2|11001.2|10997.2|6516
1694696700000|2023-09-14 13:05:00|11012.2|11008.2|11016.8|11012.8|11021.5|11017.5|11010.6|11006.6|9688
1694697000000|2023-09-14 13:10:00|11015.3|11011.3|11024.7|11020.7|11024.7|11020.7|11015.3|11011.3|10323
1694697300000|2023-09-14 13:15:00|11023.1|11019.1|11018.4|11014.4|11024.7|11020.7|11016.8|11012.8|10546
1694697600000|2023-09-14 13:20:00|11016.8|11012.8|11012.2|11008.2|11021.5|11017.5|11010.6|11006.6|14664
1694697900000|2023-09-14 13:25:00|11013.7|11009.7|11009|11005|11015.3|11011.3|11007.5|11003.5|11898
1694698200000|2023-09-14 13:30:00|11007.5|11003.5|11010.6|11006.6|11010.6|11006.6|11004.3|11000.3|7274
1694698500000|2023-09-14 13:35:00|11012.2|11008.2|11013.7|11009.7|11015.3|11011.3|11010.6|11006.6|4625
1694698800000|2023-09-14 13:40:00|11012.9|11008.9|11012.2|11008.2|11015.3|11011.3|11010.6|11006.6|2859
1694699100000|2023-09-14 13:45:00|11010.6|11006.6|11005.9|11001.9|11013.7|11009.7|11005.9|11001.9|2094
1694699400000|2023-09-14 13:50:00|11004.3|11000.3|10995|10991|11005.9|11001.9|10993.4|10989.4|9868
1694699700000|2023-09-14 13:55:00|10993.4|10989.4|10987.2|10983.2|10993.4|10989.4|10985.6|10981.6|11506
1694700000000|2023-09-14 14:00:00|10988.7|10984.7|10982.5|10978.5|10988.7|10984.7|10982.5|10978.5|10326
1694700300000|2023-09-14 14:05:00|10984|10980|10982.5|10978.5|10987.2|10983.2|10982.5|10978.5|6091
1694700600000|2023-09-14 14:10:00|10980.9|10976.9|10982.5|10978.5|10985.6|10981.6|10980.9|10976.9|5856
1694700900000|2023-09-14 14:15:00|10984|10980|10980.9|10976.9|10984|10980|10977.8|10973.8|5461
1694701200000|2023-09-14 14:20:00|10982.5|10978.5|10987.2|10983.2|10987.2|10983.2|10980.9|10976.9|6451
1694701500000|2023-09-14 14:25:00|10985.6|10981.6|10987.2|10983.2|10988.7|10984.7|10984|10980|12668
1694701800000|2023-09-14 14:30:00|10985.6|10981.6|10991.8|10987.8|10991.8|10987.8|10985.6|10981.6|5168
1694702100000|2023-09-14 14:35:00|10993.4|10989.4|10995|10991|10995|10991|10990.3|10986.3|2617
1694702400000|2023-09-14 14:40:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10993.4|10989.4|3998
1694702700000|2023-09-14 14:45:00|10996.5|10992.5|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|3097
1694703000000|2023-09-14 14:50:00|10998.1|10994.1|11001.2|10997.2|11004.3|11000.3|10998.1|10994.1|8704
1694703300000|2023-09-14 14:55:00|11002.8|10998.8|10999.7|10995.7|11004.3|11000.3|10999.7|10995.7|7357
1694703600000|2023-09-14 15:00:00|11001.2|10997.2|11002.8|10998.8|11004.3|11000.3|10999.7|10995.7|3623
1694703900000|2023-09-14 15:05:00|11001.2|10997.2|11007.5|11003.5|11007.5|11003.5|11001.2|10997.2|6149
1694704200000|2023-09-14 15:10:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11002.8|10998.8|4180
1694704500000|2023-09-14 15:15:00|11004.3|11000.3|10999.7|10995.7|11004.3|11000.3|10999.7|10995.7|1598
1694704800000|2023-09-14 15:20:00|10998.1|10994.1|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|1531
1694705100000|2023-09-14 15:25:00|10998.1|10994.1|10993.4|10989.4|10998.1|10994.1|10993.4|10989.4|2627
1694705400000|2023-09-14 15:30:00|10995|10991|10995|10991|10995|10991|10991.8|10987.8|2848
1694705700000|2023-09-14 15:35:00|10993.4|10989.4|10990.3|10986.3|10995|10991|10988.7|10984.7|2347
1694706000000|2023-09-14 15:40:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|2601
1694706300000|2023-09-14 15:45:00|10987.2|10983.2|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|1821
1694706600000|2023-09-14 15:50:00|10990.3|10986.3|10987.2|10983.2|10991.8|10987.8|10987.2|10983.2|1746
1694706900000|2023-09-14 15:55:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10985.6|10981.6|5951
1694707200000|2023-09-14 16:00:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|2041
1694707500000|2023-09-14 16:05:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|3259
1694707800000|2023-09-14 16:10:00|10990.3|10986.3|10987.2|10983.2|10990.3|10986.3|10985.6|10981.6|6497
1694708100000|2023-09-14 16:15:00|10988.7|10984.7|10987.2|10983.2|10990.3|10986.3|10987.2|10983.2|3472
1694708400000|2023-09-14 16:20:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|1144
1694708700000|2023-09-14 16:25:00|10982.5|10978.5|10980.9|10976.9|10984|10980|10980.9|10976.9|3912
1694709000000|2023-09-14 16:30:00|10982.5|10978.5|10980.9|10976.9|10984|10980|10980.9|10976.9|1654
1694709300000|2023-09-14 16:35:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|2459
1694709600000|2023-09-14 16:40:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|561
1694709900000|2023-09-14 16:45:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|3641
1694710200000|2023-09-14 16:50:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|1370
1694710500000|2023-09-14 16:55:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|6749
1694710800000|2023-09-14 17:00:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|2467
1694711100000|2023-09-14 17:05:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|1843
1694711400000|2023-09-14 17:10:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|2147
1694711700000|2023-09-14 17:15:00|10980.9|10976.9|10977.8|10973.8|10980.9|10976.9|10977.8|10973.8|3743
1694712000000|2023-09-14 17:20:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|3714
1694712300000|2023-09-14 17:25:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|762
1694712600000|2023-09-14 17:30:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|2483
1694712900000|2023-09-14 17:35:00|10977.8|10973.8|10976.2|10972.2|10979.3|10975.3|10976.2|10972.2|3686
1694713200000|2023-09-14 17:40:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|2337
1694713500000|2023-09-14 17:45:00|10974.7|10970.7|10973.1|10969.1|10976.2|10972.2|10973.1|10969.1|3170
1694713800000|2023-09-14 17:50:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10973.1|10969.1|7631
1694714100000|2023-09-14 17:55:00|10974.7|10970.7|10977.8|10973.8|10977.8|10973.8|10974.7|10970.7|3298
1694714400000|2023-09-14 18:00:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|2506
1694714700000|2023-09-14 18:05:00|10977.8|10973.8|10982.5|10978.5|10982.5|10978.5|10977.8|10973.8|1818
1694715000000|2023-09-14 18:10:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|880
1694715300000|2023-09-14 18:15:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|3636
1694715600000|2023-09-14 18:20:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|1617
1694715900000|2023-09-14 18:25:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10982.5|10978.5|5865
1694716200000|2023-09-14 18:30:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|1087
1694716500000|2023-09-14 18:35:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|1388
1694716800000|2023-09-14 18:40:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|943
1694717100000|2023-09-14 18:45:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|1440
1694717400000|2023-09-14 18:50:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|4150
1694717700000|2023-09-14 18:55:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|5668
1694718000000|2023-09-14 19:00:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|5489
1694718300000|2023-09-14 19:05:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|2774
1694718600000|2023-09-14 19:10:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|915
1694718900000|2023-09-14 19:15:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|2854
1694719200000|2023-09-14 19:20:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|950
1694719500000|2023-09-14 19:25:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|766
1694719800000|2023-09-14 19:30:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|1796
1694720100000|2023-09-14 19:35:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|1821
1694720400000|2023-09-14 19:40:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|3154
1694720700000|2023-09-14 19:45:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|646
1694721000000|2023-09-14 19:50:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|1964
1694721300000|2023-09-14 19:55:00|10976.2|10972.2|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|1835
1694721600000|2023-09-14 20:00:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|1327
1694721900000|2023-09-14 20:05:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|969
1694722200000|2023-09-14 20:10:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|477
1694722500000|2023-09-14 20:15:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|582
1694722800000|2023-09-14 20:20:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|998
1694723100000|2023-09-14 20:25:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|305
1694723400000|2023-09-14 20:30:00|||||||||1235
1694723700000|2023-09-14 20:35:00|||||||||415
1694724000000|2023-09-14 20:40:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|2267
1694724300000|2023-09-14 20:45:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|1336
1694724600000|2023-09-14 20:50:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|1805
1694724900000|2023-09-14 20:55:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|2557
1694728800000|2023-09-14 22:00:00|10976.2|10972.2|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|249
1694729100000|2023-09-14 22:05:00|||||||||50
1694729400000|2023-09-14 22:10:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|199
1694729700000|2023-09-14 22:15:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|217
1694730000000|2023-09-14 22:20:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|915
1694730300000|2023-09-14 22:25:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|304
1694730600000|2023-09-14 22:30:00|||||||||229
1694730900000|2023-09-14 22:35:00|||||||||87
1694731200000|2023-09-14 22:40:00|||||||||363
1694731500000|2023-09-14 22:45:00|10984|10980|10984|10980|10984|10980|10984|10980|250
1694731800000|2023-09-14 22:50:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|230
1694732100000|2023-09-14 22:55:00|||||||||11
1694732400000|2023-09-14 23:00:00|||||||||140
1694732700000|2023-09-14 23:05:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|345
1694733000000|2023-09-14 23:10:00|||||||||306
1694733300000|2023-09-14 23:15:00|||||||||10
1694733600000|2023-09-14 23:20:00|||||||||27
1694733900000|2023-09-14 23:25:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|96
1694734200000|2023-09-14 23:30:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|486
1694734500000|2023-09-14 23:35:00|||||||||124
1694734800000|2023-09-14 23:40:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|59
1694735100000|2023-09-14 23:45:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|644
1694735400000|2023-09-14 23:50:00|||||||||266
1694735700000|2023-09-14 23:55:00|||||||||139
1694736000000|2023-09-15 00:00:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|404
1694736300000|2023-09-15 00:05:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|88
1694736600000|2023-09-15 00:10:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|334
1694736900000|2023-09-15 00:15:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|610
1694737200000|2023-09-15 00:20:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|319
1694737500000|2023-09-15 00:25:00|||||||||229
1694737800000|2023-09-15 00:30:00|||||||||12
1694738100000|2023-09-15 00:35:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|150
1694738400000|2023-09-15 00:40:00|10984|10980|10984|10980|10984|10980|10984|10980|78
1694738700000|2023-09-15 00:45:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|186
1694739000000|2023-09-15 00:50:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|805
1694739300000|2023-09-15 00:55:00|||||||||58
1694739600000|2023-09-15 01:00:00|10984|10980|10984|10980|10984|10980|10982.5|10978.5|87
1694739900000|2023-09-15 01:05:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|221
1694740200000|2023-09-15 01:10:00|||||||||116
1694740500000|2023-09-15 01:15:00|10984|10980|10984|10980|10984|10980|10982.5|10978.5|613
1694740800000|2023-09-15 01:20:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10982.5|10978.5|719
1694741100000|2023-09-15 01:25:00|||||||||32
1694741400000|2023-09-15 01:30:00|||||||||162
1694741700000|2023-09-15 01:35:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|340
1694742000000|2023-09-15 01:40:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|580
1694742300000|2023-09-15 01:45:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|562
1694742600000|2023-09-15 01:50:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|1486
1694742900000|2023-09-15 01:55:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|927
1694743200000|2023-09-15 02:00:00|10988.7|10984.7|10984|10980|10988.7|10984.7|10984|10980|976
1694743500000|2023-09-15 02:05:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|937
1694743800000|2023-09-15 02:10:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|89
1694744100000|2023-09-15 02:15:00|||||||||42
1694744400000|2023-09-15 02:20:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|592
1694744700000|2023-09-15 02:25:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|82
1694745000000|2023-09-15 02:30:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|167
1694745300000|2023-09-15 02:35:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|373
1694745600000|2023-09-15 02:40:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|545
1694745900000|2023-09-15 02:45:00|||||||||80
1694746200000|2023-09-15 02:50:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|440
1694746500000|2023-09-15 02:55:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|315
1694746800000|2023-09-15 03:00:00|||||||||18
1694747100000|2023-09-15 03:05:00|||||||||4
1694747400000|2023-09-15 03:10:00|||||||||138
1694747700000|2023-09-15 03:15:00|||||||||160
1694748000000|2023-09-15 03:20:00|10984|10980|10984|10980|10984|10980|10982.5|10978.5|188
1694748300000|2023-09-15 03:25:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|341
1694748600000|2023-09-15 03:30:00|||||||||36
1694748900000|2023-09-15 03:35:00|||||||||247
1694749200000|2023-09-15 03:40:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|142
1694749500000|2023-09-15 03:45:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|608
1694749800000|2023-09-15 03:50:00|||||||||65
1694750100000|2023-09-15 03:55:00|10984|10980|10984|10980|10984|10980|10984|10980|374
1694750400000|2023-09-15 04:00:00|10982.5|10978.5|10985.6|10981.6|10985.6|10981.6|10982.5|10978.5|659
1694750700000|2023-09-15 04:05:00|||||||||56
1694751000000|2023-09-15 04:10:00|||||||||105
1694751300000|2023-09-15 04:15:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|473
1694751600000|2023-09-15 04:20:00|||||||||62
1694751900000|2023-09-15 04:25:00|10984|10980|10984|10980|10985.6|10981.6|10984|10980|393
1694752200000|2023-09-15 04:30:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|187
1694752500000|2023-09-15 04:35:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|336
1694752800000|2023-09-15 04:40:00|10984.8|10980.8|10985.6|10981.6|10985.6|10981.6|10984.8|10980.8|291
1694753100000|2023-09-15 04:45:00|||||||||15
1694753400000|2023-09-15 04:50:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|129
1694753700000|2023-09-15 04:55:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|119
1694754000000|2023-09-15 05:00:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|276
1694754300000|2023-09-15 05:05:00|||||||||35
1694754600000|2023-09-15 05:10:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|380
1694754900000|2023-09-15 05:15:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|269
1694755200000|2023-09-15 05:20:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|877
1694755500000|2023-09-15 05:25:00|||||||||60
1694755800000|2023-09-15 05:30:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|711
1694756100000|2023-09-15 05:35:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|819
1694756400000|2023-09-15 05:40:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|597
1694756700000|2023-09-15 05:45:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|100
1694757000000|2023-09-15 05:50:00|10986.4|10982.4|10987.2|10983.2|10987.2|10983.2|10986.4|10982.4|429
1694757300000|2023-09-15 05:55:00|10986.4|10982.4|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|669
1694757600000|2023-09-15 06:00:00|10985.6|10981.6|10982.5|10978.5|10987.2|10983.2|10982.5|10978.5|2907
1694757900000|2023-09-15 06:05:00|10984|10980|10984|10980|10984|10980|10982.5|10978.5|653
1694758200000|2023-09-15 06:10:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|618
1694758500000|2023-09-15 06:15:00|10984|10980|10980.9|10976.9|10984|10980|10980.9|10976.9|1034
1694758800000|2023-09-15 06:20:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|382
1694759100000|2023-09-15 06:25:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|1103
1694759400000|2023-09-15 06:30:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|409
1694759700000|2023-09-15 06:35:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|893
1694760000000|2023-09-15 06:40:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|1080
1694760300000|2023-09-15 06:45:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|762
1694760600000|2023-09-15 06:50:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|825
1694760900000|2023-09-15 06:55:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|514
1694761200000|2023-09-15 07:00:00|10977.8|10973.8|10974.7|10970.7|10977.8|10973.8|10974.7|10970.7|956
1694761500000|2023-09-15 07:05:00|10973.1|10969.1|10971.5|10967.5|10974.7|10970.7|10970|10966|3314
1694761800000|2023-09-15 07:10:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|1864
1694762100000|2023-09-15 07:15:00|10970|10966|10966.8|10962.8|10970|10966|10966.8|10962.8|2477
1694762400000|2023-09-15 07:20:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|1857
1694762700000|2023-09-15 07:25:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|710
1694763000000|2023-09-15 07:30:00|10966.8|10962.8|10965.3|10961.3|10968.4|10964.4|10963.7|10959.7|2848
1694763300000|2023-09-15 07:35:00|10966.8|10962.8|10960.6|10956.6|10968.4|10964.4|10960.6|10956.6|2414
1694763600000|2023-09-15 07:40:00|10959|10955|10960.6|10956.6|10962.2|10958.2|10959|10955|5604
1694763900000|2023-09-15 07:45:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10959|10955|2319
1694764200000|2023-09-15 07:50:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|1519
1694764500000|2023-09-15 07:55:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|1157
1694764800000|2023-09-15 08:00:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|2716
1694765100000|2023-09-15 08:05:00|10955.9|10951.9|10959|10955|10959|10955|10955.9|10951.9|3934
1694765400000|2023-09-15 08:10:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|820
1694765700000|2023-09-15 08:15:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|695
1694766000000|2023-09-15 08:20:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|775
1694766300000|2023-09-15 08:25:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|1443
1694766600000|2023-09-15 08:30:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|1713
1694766900000|2023-09-15 08:35:00|10957.5|10953.5|10954.3|10950.3|10957.5|10953.5|10952.8|10948.8|1284
1694767200000|2023-09-15 08:40:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|1633
1694767500000|2023-09-15 08:45:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|945
1694767800000|2023-09-15 08:50:00|10957.5|10953.5|10954.3|10950.3|10957.5|10953.5|10952.8|10948.8|2006
1694768100000|2023-09-15 08:55:00|10952.8|10948.8|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|1257
1694768400000|2023-09-15 09:00:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|1620
1694768700000|2023-09-15 09:05:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|1389
1694769000000|2023-09-15 09:10:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|1223
1694769300000|2023-09-15 09:15:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|1212
1694769600000|2023-09-15 09:20:00|10957.5|10953.5|10959|10955|10959|10955|10957.5|10953.5|582
1694769900000|2023-09-15 09:25:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|2020
1694770200000|2023-09-15 09:30:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|258
1694770500000|2023-09-15 09:35:00|10956.7|10952.7|10959|10955|10959|10955|10955.9|10951.9|1592
1694770800000|2023-09-15 09:40:00|||||||||304
1694771100000|2023-09-15 09:45:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10957.5|10953.5|646
1694771400000|2023-09-15 09:50:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|546
1694771700000|2023-09-15 09:55:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|636
1694772000000|2023-09-15 10:00:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|3796
1694772300000|2023-09-15 10:05:00|10952|10948|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|2082
1694772600000|2023-09-15 10:10:00|10951.2|10947.2|10954.3|10950.3|10954.3|10950.3|10951.2|10947.2|2675
1694772900000|2023-09-15 10:15:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|1166
1694773200000|2023-09-15 10:20:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|614
1694773500000|2023-09-15 10:25:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|906
1694773800000|2023-09-15 10:30:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|902
1694774100000|2023-09-15 10:35:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|1781
1694774400000|2023-09-15 10:40:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|938
1694774700000|2023-09-15 10:45:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|908
1694775000000|2023-09-15 10:50:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|983
1694775300000|2023-09-15 10:55:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|1057
1694775600000|2023-09-15 11:00:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|319
1694775900000|2023-09-15 11:05:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|1373
1694776200000|2023-09-15 11:10:00|||||||||412
1694776500000|2023-09-15 11:15:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10952.8|10948.8|3399
1694776800000|2023-09-15 11:20:00|10957.5|10953.5|10952.8|10948.8|10957.5|10953.5|10952.8|10948.8|3375
1694777100000|2023-09-15 11:25:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|919
1694777400000|2023-09-15 11:30:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|1928
1694777700000|2023-09-15 11:35:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|558
1694778000000|2023-09-15 11:40:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|846
1694778300000|2023-09-15 11:45:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|606
1694778600000|2023-09-15 11:50:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10954.3|10950.3|1849
1694778900000|2023-09-15 11:55:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10954.3|10950.3|4063
1694779200000|2023-09-15 12:00:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10954.3|10950.3|4368
1694779500000|2023-09-15 12:05:00|10957.5|10953.5|10957.5|10953.5|10960.6|10956.6|10957.5|10953.5|1607
1694779800000|2023-09-15 12:10:00|10959|10955|10955.9|10951.9|10959|10955|10955.9|10951.9|2036
1694780100000|2023-09-15 12:15:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10952.8|10948.8|3702
1694780400000|2023-09-15 12:20:00|10957.5|10953.5|10952.8|10948.8|10957.5|10953.5|10952.8|10948.8|1949
1694780700000|2023-09-15 12:25:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|5652
1694781000000|2023-09-15 12:30:00|10943.4|10939.4|10945|10941|10952.8|10948.8|10941.8|10937.8|10938
1694781300000|2023-09-15 12:35:00|10943.4|10939.4|10945|10941|10946.5|10942.5|10943.4|10939.4|3140
1694781600000|2023-09-15 12:40:00|10946.5|10942.5|10951.2|10947.2|10951.2|10947.2|10945|10941|5436
1694781900000|2023-09-15 12:45:00|10949.7|10945.7|10952.8|10948.8|10957.5|10953.5|10949.7|10945.7|13334
1694782200000|2023-09-15 12:50:00|10954.3|10950.3|10948.1|10944.1|10954.3|10950.3|10948.1|10944.1|2481
1694782500000|2023-09-15 12:55:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10945|10941|8202
1694782800000|2023-09-15 13:00:00|10949.7|10945.7|10954.3|10950.3|10954.3|10950.3|10949.7|10945.7|5361
1694783100000|2023-09-15 13:05:00|10955.9|10951.9|10959|10955|10959|10955|10955.9|10951.9|3231
1694783400000|2023-09-15 13:10:00|10960.6|10956.6|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|3550
1694783700000|2023-09-15 13:15:00|10960.6|10956.6|10955.9|10951.9|10963.7|10959.7|10954.3|10950.3|6631
1694784000000|2023-09-15 13:20:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10955.9|10951.9|2322
1694784300000|2023-09-15 13:25:00|10959|10955|10959|10955|10960.6|10956.6|10954.3|10950.3|8438
1694784600000|2023-09-15 13:30:00|10960.6|10956.6|10954.3|10950.3|10960.6|10956.6|10952.8|10948.8|3713
1694784900000|2023-09-15 13:35:00|10952.8|10948.8|10954.3|10950.3|10955.9|10951.9|10951.2|10947.2|4195
1694785200000|2023-09-15 13:40:00|10952.8|10948.8|10945|10941|10955.9|10951.9|10943.4|10939.4|9393
1694785500000|2023-09-15 13:45:00|10943.4|10939.4|10946.5|10942.5|10948.1|10944.1|10943.4|10939.4|6620
1694785800000|2023-09-15 13:50:00|10945|10941|10945|10941|10948.1|10944.1|10945|10941|10834
1694786100000|2023-09-15 13:55:00|10943.4|10939.4|10942.6|10938.6|10945|10941|10941.8|10937.8|5939
1694786400000|2023-09-15 14:00:00|10952.8|10948.8|10963.7|10959.7|10968.4|10964.4|10952.8|10948.8|17109
1694786700000|2023-09-15 14:05:00|10965.3|10961.3|10959|10955|10968.4|10964.4|10959|10955|8375
1694787000000|2023-09-15 14:10:00|10960.6|10956.6|10952.8|10948.8|10960.6|10956.6|10951.2|10947.2|9112
1694787300000|2023-09-15 14:15:00|10951.2|10947.2|10959|10955|10959|10955|10949.7|10945.7|6044
1694787600000|2023-09-15 14:20:00|10957.5|10953.5|10955.9|10951.9|10959|10955|10954.3|10950.3|4076
1694787900000|2023-09-15 14:25:00|10957.5|10953.5|10955.9|10951.9|10959|10955|10954.3|10950.3|14215
1694788200000|2023-09-15 14:30:00|10957.5|10953.5|10957.5|10953.5|10960.6|10956.6|10955.9|10951.9|1762
1694788500000|2023-09-15 14:35:00|10959|10955|10962.2|10958.2|10962.2|10958.2|10957.5|10953.5|1460
1694788800000|2023-09-15 14:40:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|7110
1694789100000|2023-09-15 14:45:00|10963.7|10959.7|10959|10955|10965.3|10961.3|10959|10955|2817
1694789400000|2023-09-15 14:50:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|3662
1694789700000|2023-09-15 14:55:00|10957.5|10953.5|10955.9|10951.9|10959|10955|10955.9|10951.9|4028
1694790000000|2023-09-15 15:00:00|10954.3|10950.3|10955.9|10951.9|10959|10955|10954.3|10950.3|4699
1694790300000|2023-09-15 15:05:00|10954.3|10950.3|10955.9|10951.9|10957.5|10953.5|10954.3|10950.3|3873
1694790600000|2023-09-15 15:10:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|3791
1694790900000|2023-09-15 15:15:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10954.3|10950.3|2355
1694791200000|2023-09-15 15:20:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|1763
1694791500000|2023-09-15 15:25:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|664
1694791800000|2023-09-15 15:30:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|2157
1694792100000|2023-09-15 15:35:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|890
1694792400000|2023-09-15 15:40:00|10951.2|10947.2|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|2780
1694792700000|2023-09-15 15:45:00|10951.2|10947.2|10949.7|10945.7|10952.8|10948.8|10949.7|10945.7|2553
1694793000000|2023-09-15 15:50:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10946.5|10942.5|3130
1694793300000|2023-09-15 15:55:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10945|10941|4901
1694793600000|2023-09-15 16:00:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10946.5|10942.5|2119
1694793900000|2023-09-15 16:05:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|2945
1694794200000|2023-09-15 16:10:00|10946.5|10942.5|10949.7|10945.7|10949.7|10945.7|10946.5|10942.5|2763
1694794500000|2023-09-15 16:15:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10945|10941|1630
1694794800000|2023-09-15 16:20:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|3039
1694795100000|2023-09-15 16:25:00|||||||||369
1694795400000|2023-09-15 16:30:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|997
1694795700000|2023-09-15 16:35:00|10945|10941|10948.1|10944.1|10948.1|10944.1|10945|10941|660
1694796000000|2023-09-15 16:40:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|2674
1694796300000|2023-09-15 16:45:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|1458
1694796600000|2023-09-15 16:50:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|927
1694796900000|2023-09-15 16:55:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10948.1|10944.1|1617
1694797200000|2023-09-15 17:00:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|2314
1694797500000|2023-09-15 17:05:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|2113
1694797800000|2023-09-15 17:10:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|2202
1694798100000|2023-09-15 17:15:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10952.8|10948.8|2291
1694798400000|2023-09-15 17:20:00|10954.3|10950.3|10957.5|10953.5|10957.5|10953.5|10954.3|10950.3|1686
1694798700000|2023-09-15 17:25:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|3590
1694799000000|2023-09-15 17:30:00|10957.5|10953.5|10959|10955|10959|10955|10957.5|10953.5|3449
1694799300000|2023-09-15 17:35:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10957.5|10953.5|3173
1694799600000|2023-09-15 17:40:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10959|10955|1577
1694799900000|2023-09-15 17:45:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10957.5|10953.5|3175
1694800200000|2023-09-15 17:50:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10959|10955|1674
1694800500000|2023-09-15 17:55:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|1765
1694800800000|2023-09-15 18:00:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|4422
1694801100000|2023-09-15 18:05:00|||||||||2672
1694801400000|2023-09-15 18:10:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|1128
1694801700000|2023-09-15 18:15:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|1870
1694802000000|2023-09-15 18:20:00|10959|10955|10959|10955|10959|10955|10959|10955|400
1694802300000|2023-09-15 18:25:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|508
1694802600000|2023-09-15 18:30:00|||||||||283
1694802900000|2023-09-15 18:35:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|1978
1694803200000|2023-09-15 18:40:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|1865
1694803500000|2023-09-15 18:45:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|634
1694803800000|2023-09-15 18:50:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|784
1694804100000|2023-09-15 18:55:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|9199
1694804400000|2023-09-15 19:00:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|6604
1694804700000|2023-09-15 19:05:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|4404
1694805000000|2023-09-15 19:10:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|1964
1694805300000|2023-09-15 19:15:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|620
1694805600000|2023-09-15 19:20:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|3032
1694805900000|2023-09-15 19:25:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|1633
1694806200000|2023-09-15 19:30:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|1749
1694806500000|2023-09-15 19:35:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|3881
1694806800000|2023-09-15 19:40:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|306
1694807100000|2023-09-15 19:45:00|||||||||547
1694807400000|2023-09-15 19:50:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|1878
1694807700000|2023-09-15 19:55:00|10952.8|10948.8|10949.7|10945.7|10952.8|10948.8|10949.7|10945.7|7182
1694808000000|2023-09-15 20:00:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|5466
1694808300000|2023-09-15 20:05:00|||||||||1110
1694808600000|2023-09-15 20:10:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10945|10941|5898
1694808900000|2023-09-15 20:15:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|1743
1694809200000|2023-09-15 20:20:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|1743
1694809500000|2023-09-15 20:25:00|||||||||83
1694809800000|2023-09-15 20:30:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|1174
1694810100000|2023-09-15 20:35:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|1377
1694810400000|2023-09-15 20:40:00|||||||||926
1694810700000|2023-09-15 20:45:00|10945|10941|10948.1|10944.1|10948.1|10944.1|10945|10941|1825
1694811000000|2023-09-15 20:50:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|265
1694811300000|2023-09-15 20:55:00|10948.1|10944.1|10945|10941|10948.1|10944.1|10945|10941|1349
1694988000000|2023-09-17 22:00:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|191
1694988300000|2023-09-17 22:05:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|146
1694988600000|2023-09-17 22:10:00|||||||||47
1694988900000|2023-09-17 22:15:00|||||||||75
1694989200000|2023-09-17 22:20:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|637
1694989500000|2023-09-17 22:25:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|26
1694989800000|2023-09-17 22:30:00|||||||||37
1694990100000|2023-09-17 22:35:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|50
1694990400000|2023-09-17 22:40:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|114
1694990700000|2023-09-17 22:45:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|262
1694991000000|2023-09-17 22:50:00|||||||||9
1694991300000|2023-09-17 22:55:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|336
1694991600000|2023-09-17 23:00:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|160
1694991900000|2023-09-17 23:05:00|||||||||253
1694992200000|2023-09-17 23:10:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|519
1694992500000|2023-09-17 23:15:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|130
1694992800000|2023-09-17 23:20:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|105
1694993100000|2023-09-17 23:25:00|10950.4|10946.4|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|137
1694993400000|2023-09-17 23:30:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|249
1694993700000|2023-09-17 23:35:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|233
1694994000000|2023-09-17 23:40:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|252
1694994300000|2023-09-17 23:45:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|355
1694994600000|2023-09-17 23:50:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|469
1694994900000|2023-09-17 23:55:00|||||||||90
1694995200000|2023-09-18 00:00:00|||||||||559
1694995500000|2023-09-18 00:05:00|||||||||120
1694995800000|2023-09-18 00:10:00|10949.7|10945.7|10946.5|10942.5|10949.7|10945.7|10946.5|10942.5|643
1694996100000|2023-09-18 00:15:00|10945|10941|10945|10941|10945|10941|10945|10941|491
1694996400000|2023-09-18 00:20:00|||||||||87
1694996700000|2023-09-18 00:25:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|212
1694997000000|2023-09-18 00:30:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|263
1694997300000|2023-09-18 00:35:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|277
1694997600000|2023-09-18 00:40:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|191
1694997900000|2023-09-18 00:45:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|167
1694998200000|2023-09-18 00:50:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|137
1694998500000|2023-09-18 00:55:00|||||||||106
1694998800000|2023-09-18 01:00:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|475
1694999100000|2023-09-18 01:05:00|||||||||36
1694999400000|2023-09-18 01:10:00|||||||||211
1694999700000|2023-09-18 01:15:00|10945|10941|10943.4|10939.4|10945|10941|10943.4|10939.4|408
1695000000000|2023-09-18 01:20:00|10941.8|10937.8|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|1362
1695000300000|2023-09-18 01:25:00|10944.2|10940.2|10943.4|10939.4|10945|10941|10943.4|10939.4|339
1695000600000|2023-09-18 01:30:00|||||||||125
1695000900000|2023-09-18 01:35:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|319
1695001200000|2023-09-18 01:40:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|843
1695001500000|2023-09-18 01:45:00|||||||||329
1695001800000|2023-09-18 01:50:00|||||||||243
1695002100000|2023-09-18 01:55:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|438
1695002400000|2023-09-18 02:00:00|10934|10930|10934|10930|10934|10930|10934|10930|769
1695002700000|2023-09-18 02:05:00|10935.6|10931.6|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|315
1695003000000|2023-09-18 02:10:00|||||||||118
1695003300000|2023-09-18 02:15:00|||||||||139
1695003600000|2023-09-18 02:20:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|131
1695003900000|2023-09-18 02:25:00|||||||||241
1695004200000|2023-09-18 02:30:00|||||||||56
1695004500000|2023-09-18 02:35:00|||||||||76
1695004800000|2023-09-18 02:40:00|10934|10930|10935.6|10931.6|10935.6|10931.6|10934|10930|317
1695005100000|2023-09-18 02:45:00|||||||||152
1695005400000|2023-09-18 02:50:00|||||||||143
1695005700000|2023-09-18 02:55:00|||||||||53
1695006000000|2023-09-18 03:00:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|28
1695006300000|2023-09-18 03:05:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|228
1695006600000|2023-09-18 03:10:00|||||||||14
1695006900000|2023-09-18 03:15:00|||||||||19
1695007200000|2023-09-18 03:20:00|||||||||60
1695007500000|2023-09-18 03:25:00|||||||||204
1695007800000|2023-09-18 03:30:00|||||||||29
1695008100000|2023-09-18 03:35:00|10934|10930|10935.6|10931.6|10935.6|10931.6|10934|10930|594
1695008400000|2023-09-18 03:40:00|||||||||287
1695008700000|2023-09-18 03:45:00|||||||||104
1695009000000|2023-09-18 03:50:00|10934|10930|10934|10930|10935.6|10931.6|10934|10930|216
1695009300000|2023-09-18 03:55:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|234
1695009600000|2023-09-18 04:00:00|||||||||38
1695009900000|2023-09-18 04:05:00|||||||||51
1695010200000|2023-09-18 04:10:00|||||||||36
1695010500000|2023-09-18 04:15:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|154
1695010800000|2023-09-18 04:20:00|||||||||369
1695011100000|2023-09-18 04:25:00|||||||||70
1695011400000|2023-09-18 04:30:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|204
1695011700000|2023-09-18 04:35:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|554
1695012000000|2023-09-18 04:40:00|||||||||45
1695012300000|2023-09-18 04:45:00|||||||||48
1695012600000|2023-09-18 04:50:00|||||||||166
1695012900000|2023-09-18 04:55:00|||||||||81
1695013200000|2023-09-18 05:00:00|||||||||460
1695013500000|2023-09-18 05:05:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|105
1695013800000|2023-09-18 05:10:00|||||||||132
1695014100000|2023-09-18 05:15:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|716
1695014400000|2023-09-18 05:20:00|||||||||42
1695014700000|2023-09-18 05:25:00|||||||||54
1695015000000|2023-09-18 05:30:00|||||||||231
1695015300000|2023-09-18 05:35:00|||||||||15
1695015600000|2023-09-18 05:40:00|||||||||9
1695015900000|2023-09-18 05:45:00|||||||||96
1695016200000|2023-09-18 05:50:00|||||||||177
1695016500000|2023-09-18 05:55:00|||||||||38
1695016800000|2023-09-18 06:00:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|926
1695017100000|2023-09-18 06:05:00|10937.9|10933.9|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|1200
1695017400000|2023-09-18 06:10:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10934|10930|2084
1695017700000|2023-09-18 06:15:00|10932.5|10928.5|10935.6|10931.6|10935.6|10931.6|10932.5|10928.5|2488
1695018000000|2023-09-18 06:20:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|589
1695018300000|2023-09-18 06:25:00|10934|10930|10934|10930|10934|10930|10932.5|10928.5|768
1695018600000|2023-09-18 06:30:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10934|10930|1836
1695018900000|2023-09-18 06:35:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|907
1695019200000|2023-09-18 06:40:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|488
1695019500000|2023-09-18 06:45:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|392
1695019800000|2023-09-18 06:50:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|683
1695020100000|2023-09-18 06:55:00|10937.2|10933.2|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|282
1695020400000|2023-09-18 07:00:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10935.6|10931.6|1730
1695020700000|2023-09-18 07:05:00|10935.6|10931.6|10934|10930|10937.2|10933.2|10934|10930|665
1695021000000|2023-09-18 07:10:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10934|10930|1046
1695021300000|2023-09-18 07:15:00|10937.2|10933.2|10934|10930|10938.7|10934.7|10934|10930|846
1695021600000|2023-09-18 07:20:00|10935.6|10931.6|10937.2|10933.2|10937.2|10933.2|10934|10930|576
1695021900000|2023-09-18 07:25:00|10935.6|10931.6|10937.2|10933.2|10938.7|10934.7|10935.6|10931.6|1008
1695022200000|2023-09-18 07:30:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10934|10930|405
1695022500000|2023-09-18 07:35:00|10934|10930|10932.5|10928.5|10934|10930|10930.9|10926.9|1337
1695022800000|2023-09-18 07:40:00|10934|10930|10935.6|10931.6|10935.6|10931.6|10932.5|10928.5|778
1695023100000|2023-09-18 07:45:00|10937.2|10933.2|10934|10930|10937.2|10933.2|10934|10930|1429
1695023400000|2023-09-18 07:50:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|515
1695023700000|2023-09-18 07:55:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|1151
1695024000000|2023-09-18 08:00:00|10932.5|10928.5|10934|10930|10934|10930|10930.9|10926.9|964
1695024300000|2023-09-18 08:05:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10934|10930|757
1695024600000|2023-09-18 08:10:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10934|10930|1044
1695024900000|2023-09-18 08:15:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10934|10930|534
1695025200000|2023-09-18 08:20:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|171
1695025500000|2023-09-18 08:25:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|913
1695025800000|2023-09-18 08:30:00|10938.7|10934.7|10935.6|10931.6|10938.7|10934.7|10935.6|10931.6|747
1695026100000|2023-09-18 08:35:00|10934|10930|10935.6|10931.6|10935.6|10931.6|10932.5|10928.5|1071
1695026400000|2023-09-18 08:40:00|10934|10930|10935.6|10931.6|10937.2|10933.2|10934|10930|1308
1695026700000|2023-09-18 08:45:00|10934|10930|10937.2|10933.2|10937.2|10933.2|10934|10930|565
1695027000000|2023-09-18 08:50:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|1329
1695027300000|2023-09-18 08:55:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|403
1695027600000|2023-09-18 09:00:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|841
1695027900000|2023-09-18 09:05:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|386
1695028200000|2023-09-18 09:10:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|899
1695028500000|2023-09-18 09:15:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|1223
1695028800000|2023-09-18 09:20:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|1088
1695029100000|2023-09-18 09:25:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|590
1695029400000|2023-09-18 09:30:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|883
1695029700000|2023-09-18 09:35:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|334
1695030000000|2023-09-18 09:40:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|696
1695030300000|2023-09-18 09:45:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|837
1695030600000|2023-09-18 09:50:00|10937.2|10933.2|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|1087
1695030900000|2023-09-18 09:55:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10937.2|10933.2|644
1695031200000|2023-09-18 10:00:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|963
1695031500000|2023-09-18 10:05:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|394
1695031800000|2023-09-18 10:10:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|952
1695032100000|2023-09-18 10:15:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|623
1695032400000|2023-09-18 10:20:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|907
1695032700000|2023-09-18 10:25:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|988
1695033000000|2023-09-18 10:30:00|||||||||410
1695033300000|2023-09-18 10:35:00|10940.3|10936.3|10937.2|10933.2|10940.3|10936.3|10937.2|10933.2|1080
1695033600000|2023-09-18 10:40:00|10935.6|10931.6|10938.7|10934.7|10940.3|10936.3|10935.6|10931.6|1612
1695033900000|2023-09-18 10:45:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|344
1695034200000|2023-09-18 10:50:00|||||||||483
1695034500000|2023-09-18 10:55:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|919
1695034800000|2023-09-18 11:00:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|904
1695035100000|2023-09-18 11:05:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|222
1695035400000|2023-09-18 11:10:00|10941.8|10937.8|10943.4|10939.4|10943.4|10939.4|10940.3|10936.3|1606
1695035700000|2023-09-18 11:15:00|10941.8|10937.8|10940.3|10936.3|10943.4|10939.4|10940.3|10936.3|1678
1695036000000|2023-09-18 11:20:00|||||||||562
1695036300000|2023-09-18 11:25:00|10938.7|10934.7|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|98
1695036600000|2023-09-18 11:30:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|736
1695036900000|2023-09-18 11:35:00|10938.7|10934.7|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|1377
1695037200000|2023-09-18 11:40:00|10938.7|10934.7|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|939
1695037500000|2023-09-18 11:45:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|608
1695037800000|2023-09-18 11:50:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10937.2|10933.2|890
1695038100000|2023-09-18 11:55:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|1023
1695038400000|2023-09-18 12:00:00|10940.3|10936.3|10935.6|10931.6|10940.3|10936.3|10935.6|10931.6|2844
1695038700000|2023-09-18 12:05:00|10937.2|10933.2|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|2318
1695039000000|2023-09-18 12:10:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10937.2|10933.2|2461
1695039300000|2023-09-18 12:15:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|959
1695039600000|2023-09-18 12:20:00|10941.8|10937.8|10940.3|10936.3|10943.4|10939.4|10937.2|10933.2|5699
1695039900000|2023-09-18 12:25:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10938.7|10934.7|3540
1695040200000|2023-09-18 12:30:00|10943.4|10939.4|10943.4|10939.4|10945|10941|10941.8|10937.8|2838
1695040500000|2023-09-18 12:35:00|10941.8|10937.8|10943.4|10939.4|10946.5|10942.5|10940.3|10936.3|2085
1695040800000|2023-09-18 12:40:00|10941.8|10937.8|10938.7|10934.7|10941.8|10937.8|10937.2|10933.2|2300
1695041100000|2023-09-18 12:45:00|10937.2|10933.2|10937.2|10933.2|10938.7|10934.7|10935.6|10931.6|4292
1695041400000|2023-09-18 12:50:00|10935.6|10931.6|10932.5|10928.5|10937.2|10933.2|10930.9|10926.9|5640
1695041700000|2023-09-18 12:55:00|10930.9|10926.9|10934|10930|10934|10930|10930.9|10926.9|6562
1695042000000|2023-09-18 13:00:00|10932.5|10928.5|10929.3|10925.3|10932.5|10928.5|10929.3|10925.3|3094
1695042300000|2023-09-18 13:05:00|10930.9|10926.9|10929.3|10925.3|10932.5|10928.5|10927.8|10923.8|5513
1695042600000|2023-09-18 13:10:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|3724
1695042900000|2023-09-18 13:15:00|10932.5|10928.5|10934|10930|10934|10930|10930.9|10926.9|1270
1695043200000|2023-09-18 13:20:00|10932.5|10928.5|10932.5|10928.5|10934|10930|10932.5|10928.5|3724
1695043500000|2023-09-18 13:25:00|10934|10930|10935.6|10931.6|10935.6|10931.6|10932.5|10928.5|3684
1695043800000|2023-09-18 13:30:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10935.6|10931.6|3072
1695044100000|2023-09-18 13:35:00|10937.2|10933.2|10940.3|10936.3|10940.3|10936.3|10937.2|10933.2|5077
1695044400000|2023-09-18 13:40:00|10938.7|10934.7|10948.1|10944.1|10948.1|10944.1|10938.7|10934.7|6739
1695044700000|2023-09-18 13:45:00|10949.7|10945.7|10946.5|10942.5|10951.2|10947.2|10946.5|10942.5|5852
1695045000000|2023-09-18 13:50:00|10948.1|10944.1|10945|10941|10948.1|10944.1|10945|10941|4498
1695045300000|2023-09-18 13:55:00|10943.4|10939.4|10940.3|10936.3|10945|10941|10940.3|10936.3|5765
1695045600000|2023-09-18 14:00:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10935.6|10931.6|7142
1695045900000|2023-09-18 14:05:00|10937.2|10933.2|10940.3|10936.3|10940.3|10936.3|10937.2|10933.2|3016
1695046200000|2023-09-18 14:10:00|10938.7|10934.7|10943.4|10939.4|10943.4|10939.4|10938.7|10934.7|1688
1695046500000|2023-09-18 14:15:00|10945|10941|10945|10941|10946.5|10942.5|10943.4|10939.4|2990
1695046800000|2023-09-18 14:20:00|10943.4|10939.4|10946.5|10942.5|10948.1|10944.1|10943.4|10939.4|4806
1695047100000|2023-09-18 14:25:00|10948.1|10944.1|10945|10941|10948.1|10944.1|10943.4|10939.4|2689
1695047400000|2023-09-18 14:30:00|10943.4|10939.4|10945|10941|10945|10941|10943.4|10939.4|2105
1695047700000|2023-09-18 14:35:00|10943.4|10939.4|10945|10941|10945|10941|10941.8|10937.8|1318
1695048000000|2023-09-18 14:40:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10945|10941|2282
1695048300000|2023-09-18 14:45:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|2324
1695048600000|2023-09-18 14:50:00|10946.5|10942.5|10946.5|10942.5|10949.7|10945.7|10945|10941|1474
1695048900000|2023-09-18 14:55:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|2430
1695049200000|2023-09-18 15:00:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10945|10941|2242
1695049500000|2023-09-18 15:05:00|10945|10941|10943.4|10939.4|10945|10941|10943.4|10939.4|1044
1695049800000|2023-09-18 15:10:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10938.7|10934.7|4187
1695050100000|2023-09-18 15:15:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|1609
1695050400000|2023-09-18 15:20:00|10941.8|10937.8|10945|10941|10945|10941|10941.8|10937.8|2048
1695050700000|2023-09-18 15:25:00|10943.4|10939.4|10943.4|10939.4|10945|10941|10943.4|10939.4|961
1695051000000|2023-09-18 15:30:00|10941.8|10937.8|10946.5|10942.5|10946.5|10942.5|10941.8|10937.8|1220
1695051300000|2023-09-18 15:35:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|3516
1695051600000|2023-09-18 15:40:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|1797
1695051900000|2023-09-18 15:45:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|1384
1695052200000|2023-09-18 15:50:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|744
1695052500000|2023-09-18 15:55:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|3310
1695052800000|2023-09-18 16:00:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|2646
1695053100000|2023-09-18 16:05:00|10952.8|10948.8|10949.7|10945.7|10952.8|10948.8|10948.1|10944.1|3573
1695053400000|2023-09-18 16:10:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|675
1695053700000|2023-09-18 16:15:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|1964
1695054000000|2023-09-18 16:20:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10949.7|10945.7|2479
1695054300000|2023-09-18 16:25:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|1041
1695054600000|2023-09-18 16:30:00|||||||||1017
1695054900000|2023-09-18 16:35:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|1922
1695055200000|2023-09-18 16:40:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|1516
1695055500000|2023-09-18 16:45:00|10951.2|10947.2|10954.3|10950.3|10954.3|10950.3|10951.2|10947.2|3641
1695055800000|2023-09-18 16:50:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|1326
1695056100000|2023-09-18 16:55:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|1608
1695056400000|2023-09-18 17:00:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|1808
1695056700000|2023-09-18 17:05:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10955.9|10951.9|2567
1695057000000|2023-09-18 17:10:00|10959|10955|10957.5|10953.5|10959|10955|10955.9|10951.9|5742
1695057300000|2023-09-18 17:15:00|10958.3|10954.3|10957.5|10953.5|10959|10955|10957.5|10953.5|5186
1695057600000|2023-09-18 17:20:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|712
1695057900000|2023-09-18 17:25:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|2173
1695058200000|2023-09-18 17:30:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|1495
1695058500000|2023-09-18 17:35:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|2160
1695058800000|2023-09-18 17:40:00|10954.3|10950.3|10957.5|10953.5|10957.5|10953.5|10954.3|10950.3|3450
1695059100000|2023-09-18 17:45:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|2546
1695059400000|2023-09-18 17:50:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|370
1695059700000|2023-09-18 17:55:00|||||||||151
1695060000000|2023-09-18 18:00:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|3284
1695060300000|2023-09-18 18:05:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|1354
1695060600000|2023-09-18 18:10:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|3468
1695060900000|2023-09-18 18:15:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|1152
1695061200000|2023-09-18 18:20:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|1268
1695061500000|2023-09-18 18:25:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|1631
1695061800000|2023-09-18 18:30:00|||||||||219
1695062100000|2023-09-18 18:35:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|595
1695062400000|2023-09-18 18:40:00|||||||||429
1695062700000|2023-09-18 18:45:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|1210
1695063000000|2023-09-18 18:50:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10949.7|10945.7|1997
1695063300000|2023-09-18 18:55:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|3042
1695063600000|2023-09-18 19:00:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|3759
1695063900000|2023-09-18 19:05:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|680
1695064200000|2023-09-18 19:10:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|1323
1695064500000|2023-09-18 19:15:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|1854
1695064800000|2023-09-18 19:20:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|483
1695065100000|2023-09-18 19:25:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|996
1695065400000|2023-09-18 19:30:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|309
1695065700000|2023-09-18 19:35:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|3383
1695066000000|2023-09-18 19:40:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|3835
1695066300000|2023-09-18 19:45:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|2197
1695066600000|2023-09-18 19:50:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|3869
1695066900000|2023-09-18 19:55:00|10952.8|10948.8|10951.2|10947.2|10955.9|10951.9|10951.2|10947.2|7719
1695067200000|2023-09-18 20:00:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|4696
1695067500000|2023-09-18 20:05:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|1964
1695067800000|2023-09-18 20:10:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|1471
1695068100000|2023-09-18 20:15:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10957.5|10953.5|3041
1695068400000|2023-09-18 20:20:00|10959|10955|10959|10955|10960.6|10956.6|10959|10955|2908
1695068700000|2023-09-18 20:25:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|1026
1695069000000|2023-09-18 20:30:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|3273
1695069300000|2023-09-18 20:35:00|||||||||955
1695069600000|2023-09-18 20:40:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|1571
1695069900000|2023-09-18 20:45:00|10959|10955|10959|10955|10959|10955|10959|10955|730
1695070200000|2023-09-18 20:50:00|10957.5|10953.5|10959|10955|10959|10955|10957.5|10953.5|1947
1695070500000|2023-09-18 20:55:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|1817
1695074400000|2023-09-18 22:00:00|10959|10955|10959|10955|10959|10955|10959|10955|257
1695074700000|2023-09-18 22:05:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10959|10955|676
1695075000000|2023-09-18 22:10:00|||||||||37
1695075300000|2023-09-18 22:15:00|||||||||42
1695075600000|2023-09-18 22:20:00|||||||||375
1695075900000|2023-09-18 22:25:00|||||||||297
1695076200000|2023-09-18 22:30:00|||||||||10
1695076500000|2023-09-18 22:35:00|||||||||198
1695076800000|2023-09-18 22:40:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|176
1695077100000|2023-09-18 22:45:00|||||||||107
1695077400000|2023-09-18 22:50:00|||||||||171
1695077700000|2023-09-18 22:55:00|10959|10955|10959|10955|10959|10955|10959|10955|338
1695078000000|2023-09-18 23:00:00|10957.5|10953.5|10959|10955|10959|10955|10957.5|10953.5|246
1695078300000|2023-09-18 23:05:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|637
1695078600000|2023-09-18 23:10:00|||||||||94
1695078900000|2023-09-18 23:15:00|||||||||241
1695079200000|2023-09-18 23:20:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|518
1695079500000|2023-09-18 23:25:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|104
1695079800000|2023-09-18 23:30:00|||||||||196
1695080100000|2023-09-18 23:35:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|211
1695080400000|2023-09-18 23:40:00|||||||||332
1695080700000|2023-09-18 23:45:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|122
1695081000000|2023-09-18 23:50:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|376
1695081300000|2023-09-18 23:55:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10959|10955|1083
1695081600000|2023-09-19 00:00:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|446
1695081900000|2023-09-19 00:05:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|338
1695082200000|2023-09-19 00:10:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|1026
1695082500000|2023-09-19 00:15:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|101
1695082800000|2023-09-19 00:20:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|564
1695083100000|2023-09-19 00:25:00|||||||||203
1695083400000|2023-09-19 00:30:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|785
1695083700000|2023-09-19 00:35:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|550
1695084000000|2023-09-19 00:40:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|31
1695084300000|2023-09-19 00:45:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|626
1695084600000|2023-09-19 00:50:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|443
1695084900000|2023-09-19 00:55:00|||||||||529
1695085200000|2023-09-19 01:00:00|10962.2|10958.2|10959|10955|10962.2|10958.2|10959|10955|785
1695085500000|2023-09-19 01:05:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|1332
1695085800000|2023-09-19 01:10:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|2103
1695086100000|2023-09-19 01:15:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|247
1695086400000|2023-09-19 01:20:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|532
1695086700000|2023-09-19 01:25:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|133
1695087000000|2023-09-19 01:30:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|276
1695087300000|2023-09-19 01:35:00|||||||||25
1695087600000|2023-09-19 01:40:00|10959|10955|10959|10955|10959|10955|10957.5|10953.5|801
1695087900000|2023-09-19 01:45:00|||||||||448
1695088200000|2023-09-19 01:50:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10957.5|10953.5|432
1695088500000|2023-09-19 01:55:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|338
1695088800000|2023-09-19 02:00:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|456
1695089100000|2023-09-19 02:05:00|10959|10955|10959|10955|10959|10955|10959|10955|201
1695089400000|2023-09-19 02:10:00|||||||||17
1695089700000|2023-09-19 02:15:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|116
1695090000000|2023-09-19 02:20:00|10959|10955|10959|10955|10960.6|10956.6|10959|10955|1098
1695090300000|2023-09-19 02:25:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10959|10955|447
1695090600000|2023-09-19 02:30:00|||||||||60
1695090900000|2023-09-19 02:35:00|||||||||66
1695091200000|2023-09-19 02:40:00|||||||||121
1695091500000|2023-09-19 02:45:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|426
1695091800000|2023-09-19 02:50:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|528
1695092100000|2023-09-19 02:55:00|||||||||29
1695092400000|2023-09-19 03:00:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|94
1695092700000|2023-09-19 03:05:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|442
1695093000000|2023-09-19 03:10:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|794
1695093300000|2023-09-19 03:15:00|||||||||15
1695093600000|2023-09-19 03:20:00|||||||||242
1695093900000|2023-09-19 03:25:00|||||||||122
1695094200000|2023-09-19 03:30:00|||||||||17
1695094500000|2023-09-19 03:35:00|10959|10955|10959|10955|10960.6|10956.6|10959|10955|183
1695094800000|2023-09-19 03:40:00|10960.6|10956.6|10957.5|10953.5|10960.6|10956.6|10955.9|10951.9|2789
1695095100000|2023-09-19 03:45:00|||||||||9
1695095400000|2023-09-19 03:50:00|||||||||318
1695096000000|2023-09-19 04:00:00|||||||||2
1695096300000|2023-09-19 04:05:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|879
1695096600000|2023-09-19 04:10:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|113
1695096900000|2023-09-19 04:15:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|323
1695097200000|2023-09-19 04:20:00|10956.7|10952.7|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|115
1695097500000|2023-09-19 04:25:00|||||||||50
1695097800000|2023-09-19 04:30:00|||||||||21
1695098100000|2023-09-19 04:35:00|||||||||35
1695098400000|2023-09-19 04:40:00|||||||||107
1695098700000|2023-09-19 04:45:00|||||||||44
1695099000000|2023-09-19 04:50:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|244
1695099300000|2023-09-19 04:55:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|233
1695099600000|2023-09-19 05:00:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|370
1695099900000|2023-09-19 05:05:00|10957.5|10953.5|10959|10955|10959|10955|10955.9|10951.9|332
1695100200000|2023-09-19 05:10:00|||||||||167
1695100500000|2023-09-19 05:15:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10957.5|10953.5|685
1695100800000|2023-09-19 05:20:00|10957.5|10953.5|10959|10955|10959|10955|10957.5|10953.5|516
1695101100000|2023-09-19 05:25:00|10957.5|10953.5|10959|10955|10959|10955|10957.5|10953.5|258
1695101400000|2023-09-19 05:30:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|562
1695101700000|2023-09-19 05:35:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|198
1695102000000|2023-09-19 05:40:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|1109
1695102300000|2023-09-19 05:45:00|||||||||198
1695102600000|2023-09-19 05:50:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|1008
1695102900000|2023-09-19 05:55:00|||||||||15
1695103200000|2023-09-19 06:00:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|867
1695103500000|2023-09-19 06:05:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|2591
1695103800000|2023-09-19 06:10:00|10948.1|10944.1|10949.7|10945.7|10951.2|10947.2|10948.1|10944.1|3949
1695104100000|2023-09-19 06:15:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|953
1695104400000|2023-09-19 06:20:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|1172
1695104700000|2023-09-19 06:25:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|606
1695105000000|2023-09-19 06:30:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|459
1695105300000|2023-09-19 06:35:00|10946.5|10942.5|10948.1|10944.1|10949.7|10945.7|10946.5|10942.5|1221
1695105600000|2023-09-19 06:40:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|760
1695105900000|2023-09-19 06:45:00|||||||||514
1695106200000|2023-09-19 06:50:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|435
1695106500000|2023-09-19 06:55:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|454
1695106800000|2023-09-19 07:00:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|587
1695107100000|2023-09-19 07:05:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|589
1695107400000|2023-09-19 07:10:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10946.5|10942.5|1166
1695107700000|2023-09-19 07:15:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|926
1695108000000|2023-09-19 07:20:00|10951.2|10947.2|10948.1|10944.1|10951.2|10947.2|10948.1|10944.1|1678
1695108300000|2023-09-19 07:25:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|821
1695108600000|2023-09-19 07:30:00|10951.2|10947.2|10949.7|10945.7|10952.8|10948.8|10949.7|10945.7|562
1695108900000|2023-09-19 07:35:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10949.7|10945.7|1418
1695109200000|2023-09-19 07:40:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|622
1695109500000|2023-09-19 07:45:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10948.1|10944.1|841
1695109800000|2023-09-19 07:50:00|10950.4|10946.4|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|580
1695110100000|2023-09-19 07:55:00|||||||||442
1695110400000|2023-09-19 08:00:00|10949.7|10945.7|10952.8|10948.8|10952.8|10948.8|10949.7|10945.7|1593
1695110700000|2023-09-19 08:05:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|1151
1695111000000|2023-09-19 08:10:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|300
1695111300000|2023-09-19 08:15:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|521
1695111600000|2023-09-19 08:20:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|519
1695111900000|2023-09-19 08:25:00|||||||||884
1695112200000|2023-09-19 08:30:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|1507
1695112500000|2023-09-19 08:35:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|904
1695112800000|2023-09-19 08:40:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|372
1695113100000|2023-09-19 08:45:00|||||||||610
1695113400000|2023-09-19 08:50:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|153
1695113700000|2023-09-19 08:55:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|486
1695114000000|2023-09-19 09:00:00|10953.6|10949.6|10951.2|10947.2|10954.3|10950.3|10951.2|10947.2|189
1695114300000|2023-09-19 09:05:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|2148
1695114600000|2023-09-19 09:10:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|671
1695114900000|2023-09-19 09:15:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|1838
1695115200000|2023-09-19 09:20:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|212
1695115500000|2023-09-19 09:25:00|||||||||148
1695115800000|2023-09-19 09:30:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10948.1|10944.1|1284
1695116100000|2023-09-19 09:35:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|247
1695116400000|2023-09-19 09:40:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|359
1695116700000|2023-09-19 09:45:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|519
1695117000000|2023-09-19 09:50:00|||||||||41
1695117300000|2023-09-19 09:55:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|474
1695117600000|2023-09-19 10:00:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|233
1695117900000|2023-09-19 10:05:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|160
1695118200000|2023-09-19 10:10:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|412
1695118500000|2023-09-19 10:15:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|997
1695118800000|2023-09-19 10:20:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|450
1695119100000|2023-09-19 10:25:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|631
1695119400000|2023-09-19 10:30:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|745
1695119700000|2023-09-19 10:35:00|||||||||254
1695120000000|2023-09-19 10:40:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|440
1695120300000|2023-09-19 10:45:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|926
1695120600000|2023-09-19 10:50:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|2121
1695120900000|2023-09-19 10:55:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|1433
1695121200000|2023-09-19 11:00:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|1253
1695121500000|2023-09-19 11:05:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|217
1695121800000|2023-09-19 11:10:00|10951.2|10947.2|10949.7|10945.7|10952.8|10948.8|10949.7|10945.7|3445
1695122100000|2023-09-19 11:15:00|||||||||106
1695122400000|2023-09-19 11:20:00|||||||||245
1695122700000|2023-09-19 11:25:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|307
1695123000000|2023-09-19 11:30:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|1022
1695123300000|2023-09-19 11:35:00|10949.7|10945.7|10945|10941|10949.7|10945.7|10945|10941|2897
1695123600000|2023-09-19 11:40:00|10946.5|10942.5|10949.7|10945.7|10949.7|10945.7|10945|10941|4945
1695123900000|2023-09-19 11:45:00|10948.1|10944.1|10946.5|10942.5|10949.7|10945.7|10946.5|10942.5|1883
1695124200000|2023-09-19 11:50:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|852
1695124500000|2023-09-19 11:55:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|371
1695124800000|2023-09-19 12:00:00|10946.5|10942.5|10943.4|10939.4|10946.5|10942.5|10943.4|10939.4|2279
1695125100000|2023-09-19 12:05:00|10945|10941|10943.4|10939.4|10945|10941|10941.8|10937.8|3199
1695125400000|2023-09-19 12:10:00|10945|10941|10943.4|10939.4|10945|10941|10943.4|10939.4|2408
1695125700000|2023-09-19 12:15:00|10941.8|10937.8|10941.8|10937.8|10945|10941|10940.3|10936.3|3276
1695126000000|2023-09-19 12:20:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10937.2|10933.2|2846
1695126300000|2023-09-19 12:25:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10935.6|10931.6|3931
1695126600000|2023-09-19 12:30:00|10941.8|10937.8|10935.6|10931.6|10941.8|10937.8|10930.9|10926.9|9120
1695126900000|2023-09-19 12:35:00|10937.2|10933.2|10935.6|10931.6|10938.7|10934.7|10934|10930|2907
1695127200000|2023-09-19 12:40:00|10934|10930|10929.3|10925.3|10934|10930|10927.8|10923.8|4243
1695127500000|2023-09-19 12:45:00|10930.9|10926.9|10932.5|10928.5|10932.5|10928.5|10929.3|10925.3|6810
1695127800000|2023-09-19 12:50:00|10930.9|10926.9|10930.9|10926.9|10935.6|10931.6|10929.3|10925.3|9842
1695128100000|2023-09-19 12:55:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10927.8|10923.8|5305
1695128400000|2023-09-19 13:00:00|10929.3|10925.3|10923.1|10919.1|10930.9|10926.9|10921.5|10917.5|13349
1695128700000|2023-09-19 13:05:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10918.4|10914.4|6970
1695129000000|2023-09-19 13:10:00|10923.1|10919.1|10920|10916|10924.7|10920.7|10918.4|10914.4|7255
1695129300000|2023-09-19 13:15:00|10918.4|10914.4|10921.5|10917.5|10923.1|10919.1|10918.4|10914.4|7806
1695129600000|2023-09-19 13:20:00|10920|10916|10927.8|10923.8|10929.3|10925.3|10920|10916|7298
1695129900000|2023-09-19 13:25:00|10926.2|10922.2|10929.3|10925.3|10929.3|10925.3|10926.2|10922.2|4941
1695130200000|2023-09-19 13:30:00|10930.9|10926.9|10929.3|10925.3|10935.6|10931.6|10927.8|10923.8|8315
1695130500000|2023-09-19 13:35:00|10930.9|10926.9|10929.3|10925.3|10932.5|10928.5|10927.8|10923.8|3820
1695130800000|2023-09-19 13:40:00|10930.9|10926.9|10937.2|10933.2|10937.2|10933.2|10929.3|10925.3|3159
1695131100000|2023-09-19 13:45:00|10938.7|10934.7|10937.2|10933.2|10940.3|10936.3|10935.6|10931.6|7705
1695131400000|2023-09-19 13:50:00|10935.6|10931.6|10935.6|10931.6|10941.8|10937.8|10935.6|10931.6|5437
1695131700000|2023-09-19 13:55:00|10934|10930|10934|10930|10935.6|10931.6|10932.5|10928.5|4685
1695132000000|2023-09-19 14:00:00|10935.6|10931.6|10934|10930|10938.7|10934.7|10934|10930|3251
1695132300000|2023-09-19 14:05:00|10935.6|10931.6|10938.7|10934.7|10938.7|10934.7|10932.5|10928.5|2480
1695132600000|2023-09-19 14:10:00|10937.2|10933.2|10934|10930|10938.7|10934.7|10934|10930|6639
1695132900000|2023-09-19 14:15:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10934|10930|1830
1695133200000|2023-09-19 14:20:00|10934|10930|10937.2|10933.2|10940.3|10936.3|10932.5|10928.5|2651
1695133500000|2023-09-19 14:25:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10935.6|10931.6|2027
1695133800000|2023-09-19 14:30:00|10938.7|10934.7|10941.8|10937.8|10941.8|10937.8|10938.7|10934.7|4057
1695134100000|2023-09-19 14:35:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|2707
1695134400000|2023-09-19 14:40:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10940.3|10936.3|1599
1695134700000|2023-09-19 14:45:00|10943.4|10939.4|10937.2|10933.2|10945|10941|10937.2|10933.2|3434
1695135000000|2023-09-19 14:50:00|10938.7|10934.7|10935.6|10931.6|10938.7|10934.7|10935.6|10931.6|3108
1695135300000|2023-09-19 14:55:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|2145
1695135600000|2023-09-19 15:00:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10934|10930|4765
1695135900000|2023-09-19 15:05:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|2932
1695136200000|2023-09-19 15:10:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|511
1695136500000|2023-09-19 15:15:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|4828
1695136800000|2023-09-19 15:20:00|10930.9|10926.9|10930.9|10926.9|10931.7|10927.7|10930.9|10926.9|1692
1695137100000|2023-09-19 15:25:00|10931.7|10927.7|10929.3|10925.3|10932.5|10928.5|10929.3|10925.3|4088
1695137400000|2023-09-19 15:30:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|2717
1695137700000|2023-09-19 15:35:00|10926.2|10922.2|10932.5|10928.5|10934|10930|10926.2|10922.2|5255
1695138000000|2023-09-19 15:40:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|587
1695138300000|2023-09-19 15:45:00|10930.9|10926.9|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|479
1695138600000|2023-09-19 15:50:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10929.3|10925.3|2803
1695138900000|2023-09-19 15:55:00|10930.9|10926.9|10932.5|10928.5|10934|10930|10930.9|10926.9|2287
1695139200000|2023-09-19 16:00:00|10930.9|10926.9|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|861
1695139500000|2023-09-19 16:05:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|1342
1695139800000|2023-09-19 16:10:00|10933.3|10929.3|10935.6|10931.6|10935.6|10931.6|10932.5|10928.5|1507
1695140100000|2023-09-19 16:15:00|10934|10930|10934|10930|10935.6|10931.6|10934|10930|3378
1695140400000|2023-09-19 16:20:00|10935.6|10931.6|10932.5|10928.5|10935.6|10931.6|10932.5|10928.5|2079
1695140700000|2023-09-19 16:25:00|10930.9|10926.9|10934|10930|10934|10930|10930.9|10926.9|2263
1695141000000|2023-09-19 16:30:00|10932.5|10928.5|10932.5|10928.5|10934|10930|10930.9|10926.9|2075
1695141300000|2023-09-19 16:35:00|10934|10930|10934|10930|10934|10930|10934|10930|1958
1695141600000|2023-09-19 16:40:00|||||||||1325
1695141900000|2023-09-19 16:45:00|10932.5|10928.5|10935.6|10931.6|10935.6|10931.6|10932.5|10928.5|1987
1695142200000|2023-09-19 16:50:00|10934|10930|10934|10930|10935.6|10931.6|10934|10930|1845
1695142500000|2023-09-19 16:55:00|10932.5|10928.5|10932.5|10928.5|10934|10930|10930.9|10926.9|2451
1695142800000|2023-09-19 17:00:00|10933.3|10929.3|10937.2|10933.2|10938.7|10934.7|10930.9|10926.9|2514
1695143100000|2023-09-19 17:05:00|10935.6|10931.6|10934|10930|10937.2|10933.2|10934|10930|1903
1695143400000|2023-09-19 17:10:00|10932.5|10928.5|10932.5|10928.5|10934|10930|10930.9|10926.9|535
1695143700000|2023-09-19 17:15:00|10930.9|10926.9|10930.9|10926.9|10934|10930|10930.9|10926.9|1054
1695144000000|2023-09-19 17:20:00|10932.5|10928.5|10935.6|10931.6|10935.6|10931.6|10932.5|10928.5|1066
1695144300000|2023-09-19 17:25:00|10932.5|10928.5|10934|10930|10934|10930|10932.5|10928.5|1436
1695144600000|2023-09-19 17:30:00|10932.5|10928.5|10934|10930|10934|10930|10932.5|10928.5|2618
1695144900000|2023-09-19 17:35:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10934|10930|1415
1695145200000|2023-09-19 17:40:00|||||||||538
1695145500000|2023-09-19 17:45:00|10932.5|10928.5|10932.5|10928.5|10934|10930|10932.5|10928.5|912
1695145800000|2023-09-19 17:50:00|10930.9|10926.9|10930.9|10926.9|10932.5|10928.5|10929.3|10925.3|1902
1695146100000|2023-09-19 17:55:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10929.3|10925.3|2822
1695146400000|2023-09-19 18:00:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|3994
1695146700000|2023-09-19 18:05:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|1638
1695147000000|2023-09-19 18:10:00|10926.2|10922.2|10924.7|10920.7|10927.8|10923.8|10924.7|10920.7|5115
1695147300000|2023-09-19 18:15:00|10923.1|10919.1|10921.5|10917.5|10924.7|10920.7|10920|10916|5171
1695147600000|2023-09-19 18:20:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|3584
1695147900000|2023-09-19 18:25:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|1893
1695148200000|2023-09-19 18:30:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|2558
1695148500000|2023-09-19 18:35:00|||||||||906
1695148800000|2023-09-19 18:40:00|10921.5|10917.5|10920|10916|10923.1|10919.1|10920|10916|1711
1695149100000|2023-09-19 18:45:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|2597
1695149400000|2023-09-19 18:50:00|10916.8|10912.8|10921.5|10917.5|10921.5|10917.5|10916.8|10912.8|3628
1695149700000|2023-09-19 18:55:00|10920|10916|10913.7|10909.7|10921.5|10917.5|10913.7|10909.7|11579
1695150000000|2023-09-19 19:00:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|4510
1695150300000|2023-09-19 19:05:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|2243
1695150600000|2023-09-19 19:10:00|10915.3|10911.3|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|1619
1695150900000|2023-09-19 19:15:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|2294
1695151200000|2023-09-19 19:20:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|3687
1695151500000|2023-09-19 19:25:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|1502
1695151800000|2023-09-19 19:30:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|1818
1695152100000|2023-09-19 19:35:00|||||||||1974
1695152400000|2023-09-19 19:40:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|2477
1695152700000|2023-09-19 19:45:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|1152
1695153000000|2023-09-19 19:50:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10910.6|10906.6|6272
1695153300000|2023-09-19 19:55:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10912.2|10908.2|3667
1695153600000|2023-09-19 20:00:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|2773
1695153900000|2023-09-19 20:05:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|1137
1695154200000|2023-09-19 20:10:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|1525
1695154500000|2023-09-19 20:15:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|1510
1695154800000|2023-09-19 20:20:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|2963
1695155100000|2023-09-19 20:25:00|||||||||3054
1695155400000|2023-09-19 20:30:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|1643
1695155700000|2023-09-19 20:35:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|2268
1695156000000|2023-09-19 20:40:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|1411
1695156300000|2023-09-19 20:45:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|736
1695156600000|2023-09-19 20:50:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|3125
1695156900000|2023-09-19 20:55:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|2241
1695160800000|2023-09-19 22:00:00|10920|10916|10921.5|10917.5|10923.1|10919.1|10920|10916|645
1695161100000|2023-09-19 22:05:00|||||||||131
1695161400000|2023-09-19 22:10:00|10920|10916|10920|10916|10920|10916|10919.2|10915.2|619
1695161700000|2023-09-19 22:15:00|10919.2|10915.2|10918.4|10914.4|10919.2|10915.2|10918.4|10914.4|603
1695162000000|2023-09-19 22:20:00|10920|10916|10920|10916|10920|10916|10920|10916|17
1695162300000|2023-09-19 22:25:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|279
1695162600000|2023-09-19 22:30:00|||||||||146
1695162900000|2023-09-19 22:35:00|10920|10916|10920|10916|10920|10916|10920|10916|260
1695163200000|2023-09-19 22:40:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|177
1695163500000|2023-09-19 22:45:00|||||||||57
1695163800000|2023-09-19 22:50:00|10920|10916|10920|10916|10920|10916|10920|10916|102
1695164100000|2023-09-19 22:55:00|||||||||83
1695164400000|2023-09-19 23:00:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|490
1695164700000|2023-09-19 23:05:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|178
1695165000000|2023-09-19 23:10:00|||||||||15
1695165300000|2023-09-19 23:15:00|||||||||41
1695165600000|2023-09-19 23:20:00|||||||||56
1695165900000|2023-09-19 23:25:00|||||||||8
1695166200000|2023-09-19 23:30:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|831
1695166500000|2023-09-19 23:35:00|10920|10916|10920|10916|10920|10916|10920|10916|141
1695166800000|2023-09-19 23:40:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|271
1695167100000|2023-09-19 23:45:00|10920|10916|10920|10916|10920|10916|10918.4|10914.4|113
1695167400000|2023-09-19 23:50:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|21
1695167700000|2023-09-19 23:55:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|703
1695081600000|2023-09-19 00:00:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|446
1695081900000|2023-09-19 00:05:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|338
1695082200000|2023-09-19 00:10:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|1026
1695082500000|2023-09-19 00:15:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|101
1695082800000|2023-09-19 00:20:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|564
1695083100000|2023-09-19 00:25:00|||||||||203
1695083400000|2023-09-19 00:30:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|785
1695083700000|2023-09-19 00:35:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|550
1695084000000|2023-09-19 00:40:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|31
1695084300000|2023-09-19 00:45:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|626
1695084600000|2023-09-19 00:50:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|443
1695084900000|2023-09-19 00:55:00|||||||||529
1695085200000|2023-09-19 01:00:00|10962.2|10958.2|10959|10955|10962.2|10958.2|10959|10955|785
1695085500000|2023-09-19 01:05:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|1332
1695085800000|2023-09-19 01:10:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|2103
1695086100000|2023-09-19 01:15:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|247
1695086400000|2023-09-19 01:20:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|532
1695086700000|2023-09-19 01:25:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|133
1695087000000|2023-09-19 01:30:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|276
1695087300000|2023-09-19 01:35:00|||||||||25
1695087600000|2023-09-19 01:40:00|10959|10955|10959|10955|10959|10955|10957.5|10953.5|801
1695087900000|2023-09-19 01:45:00|||||||||448
1695088200000|2023-09-19 01:50:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10957.5|10953.5|432
1695088500000|2023-09-19 01:55:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|338
1695088800000|2023-09-19 02:00:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|456
1695089100000|2023-09-19 02:05:00|10959|10955|10959|10955|10959|10955|10959|10955|201
1695089400000|2023-09-19 02:10:00|||||||||17
1695089700000|2023-09-19 02:15:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|116
1695090000000|2023-09-19 02:20:00|10959|10955|10959|10955|10960.6|10956.6|10959|10955|1098
1695090300000|2023-09-19 02:25:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10959|10955|447
1695090600000|2023-09-19 02:30:00|||||||||60
1695090900000|2023-09-19 02:35:00|||||||||66
1695091200000|2023-09-19 02:40:00|||||||||121
1695091500000|2023-09-19 02:45:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|426
1695091800000|2023-09-19 02:50:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|528
1695092100000|2023-09-19 02:55:00|||||||||29
1695092400000|2023-09-19 03:00:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|94
1695092700000|2023-09-19 03:05:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|442
1695093000000|2023-09-19 03:10:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|794
1695093300000|2023-09-19 03:15:00|||||||||15
1695093600000|2023-09-19 03:20:00|||||||||242
1695093900000|2023-09-19 03:25:00|||||||||122
1695094200000|2023-09-19 03:30:00|||||||||17
1695094500000|2023-09-19 03:35:00|10959|10955|10959|10955|10960.6|10956.6|10959|10955|183
1695094800000|2023-09-19 03:40:00|10960.6|10956.6|10957.5|10953.5|10960.6|10956.6|10955.9|10951.9|2789
1695095100000|2023-09-19 03:45:00|||||||||9
1695095400000|2023-09-19 03:50:00|||||||||318
1695096000000|2023-09-19 04:00:00|||||||||2
1695096300000|2023-09-19 04:05:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|879
1695096600000|2023-09-19 04:10:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|113
1695096900000|2023-09-19 04:15:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|323
1695097200000|2023-09-19 04:20:00|10956.7|10952.7|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|115
1695097500000|2023-09-19 04:25:00|||||||||50
1695097800000|2023-09-19 04:30:00|||||||||21
1695098100000|2023-09-19 04:35:00|||||||||35
1695098400000|2023-09-19 04:40:00|||||||||107
1695098700000|2023-09-19 04:45:00|||||||||44
1695099000000|2023-09-19 04:50:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|244
1695099300000|2023-09-19 04:55:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|233
1695099600000|2023-09-19 05:00:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|370
1695099900000|2023-09-19 05:05:00|10957.5|10953.5|10959|10955|10959|10955|10955.9|10951.9|332
1695100200000|2023-09-19 05:10:00|||||||||167
1695100500000|2023-09-19 05:15:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10957.5|10953.5|685
1695100800000|2023-09-19 05:20:00|10957.5|10953.5|10959|10955|10959|10955|10957.5|10953.5|516
1695101100000|2023-09-19 05:25:00|10957.5|10953.5|10959|10955|10959|10955|10957.5|10953.5|258
1695101400000|2023-09-19 05:30:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|562
1695101700000|2023-09-19 05:35:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|198
1695102000000|2023-09-19 05:40:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|1109
1695102300000|2023-09-19 05:45:00|||||||||198
1695102600000|2023-09-19 05:50:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|1008
1695102900000|2023-09-19 05:55:00|||||||||15
1695103200000|2023-09-19 06:00:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|867
1695103500000|2023-09-19 06:05:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|2591
1695103800000|2023-09-19 06:10:00|10948.1|10944.1|10949.7|10945.7|10951.2|10947.2|10948.1|10944.1|3949
1695104100000|2023-09-19 06:15:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|953
1695104400000|2023-09-19 06:20:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|1172
1695104700000|2023-09-19 06:25:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|606
1695105000000|2023-09-19 06:30:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|459
1695105300000|2023-09-19 06:35:00|10946.5|10942.5|10948.1|10944.1|10949.7|10945.7|10946.5|10942.5|1221
1695105600000|2023-09-19 06:40:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|760
1695105900000|2023-09-19 06:45:00|||||||||514
1695106200000|2023-09-19 06:50:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|435
1695106500000|2023-09-19 06:55:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|454
1695106800000|2023-09-19 07:00:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|587
1695107100000|2023-09-19 07:05:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|589
1695107400000|2023-09-19 07:10:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10946.5|10942.5|1166
1695107700000|2023-09-19 07:15:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|926
1695108000000|2023-09-19 07:20:00|10951.2|10947.2|10948.1|10944.1|10951.2|10947.2|10948.1|10944.1|1678
1695108300000|2023-09-19 07:25:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|821
1695108600000|2023-09-19 07:30:00|10951.2|10947.2|10949.7|10945.7|10952.8|10948.8|10949.7|10945.7|562
1695108900000|2023-09-19 07:35:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10949.7|10945.7|1418
1695109200000|2023-09-19 07:40:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|622
1695109500000|2023-09-19 07:45:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10948.1|10944.1|841
1695109800000|2023-09-19 07:50:00|10950.4|10946.4|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|580
1695110100000|2023-09-19 07:55:00|||||||||442
1695110400000|2023-09-19 08:00:00|10949.7|10945.7|10952.8|10948.8|10952.8|10948.8|10949.7|10945.7|1593
1695110700000|2023-09-19 08:05:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|1151
1695111000000|2023-09-19 08:10:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|300
1695111300000|2023-09-19 08:15:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|521
1695111600000|2023-09-19 08:20:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|519
1695111900000|2023-09-19 08:25:00|||||||||884
1695112200000|2023-09-19 08:30:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|1507
1695112500000|2023-09-19 08:35:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|904
1695112800000|2023-09-19 08:40:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|372
1695113100000|2023-09-19 08:45:00|||||||||610
1695113400000|2023-09-19 08:50:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|153
1695113700000|2023-09-19 08:55:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|486
1695114000000|2023-09-19 09:00:00|10953.6|10949.6|10951.2|10947.2|10954.3|10950.3|10951.2|10947.2|189
1695114300000|2023-09-19 09:05:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|2148
1695114600000|2023-09-19 09:10:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|671
1695114900000|2023-09-19 09:15:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|1838
1695115200000|2023-09-19 09:20:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|212
1695115500000|2023-09-19 09:25:00|||||||||148
1695115800000|2023-09-19 09:30:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10948.1|10944.1|1284
1695116100000|2023-09-19 09:35:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|247
1695116400000|2023-09-19 09:40:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|359
1695116700000|2023-09-19 09:45:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|519
1695117000000|2023-09-19 09:50:00|||||||||41
1695117300000|2023-09-19 09:55:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|474
1695117600000|2023-09-19 10:00:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|233
1695117900000|2023-09-19 10:05:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|160
1695118200000|2023-09-19 10:10:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|412
1695118500000|2023-09-19 10:15:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|997
1695118800000|2023-09-19 10:20:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|450
1695119100000|2023-09-19 10:25:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|631
1695119400000|2023-09-19 10:30:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|745
1695119700000|2023-09-19 10:35:00|||||||||254
1695120000000|2023-09-19 10:40:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|440
1695120300000|2023-09-19 10:45:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|926
1695120600000|2023-09-19 10:50:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|2121
1695120900000|2023-09-19 10:55:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|1433
1695121200000|2023-09-19 11:00:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|1253
1695121500000|2023-09-19 11:05:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|217
1695121800000|2023-09-19 11:10:00|10951.2|10947.2|10949.7|10945.7|10952.8|10948.8|10949.7|10945.7|3445
1695122100000|2023-09-19 11:15:00|||||||||106
1695122400000|2023-09-19 11:20:00|||||||||245
1695122700000|2023-09-19 11:25:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|307
1695123000000|2023-09-19 11:30:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|1022
1695123300000|2023-09-19 11:35:00|10949.7|10945.7|10945|10941|10949.7|10945.7|10945|10941|2897
1695123600000|2023-09-19 11:40:00|10946.5|10942.5|10949.7|10945.7|10949.7|10945.7|10945|10941|4945
1695123900000|2023-09-19 11:45:00|10948.1|10944.1|10946.5|10942.5|10949.7|10945.7|10946.5|10942.5|1883
1695124200000|2023-09-19 11:50:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|852
1695124500000|2023-09-19 11:55:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|371
1695124800000|2023-09-19 12:00:00|10946.5|10942.5|10943.4|10939.4|10946.5|10942.5|10943.4|10939.4|2279
1695125100000|2023-09-19 12:05:00|10945|10941|10943.4|10939.4|10945|10941|10941.8|10937.8|3199
1695125400000|2023-09-19 12:10:00|10945|10941|10943.4|10939.4|10945|10941|10943.4|10939.4|2408
1695125700000|2023-09-19 12:15:00|10941.8|10937.8|10941.8|10937.8|10945|10941|10940.3|10936.3|3276
1695126000000|2023-09-19 12:20:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10937.2|10933.2|2846
1695126300000|2023-09-19 12:25:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10935.6|10931.6|3931
1695126600000|2023-09-19 12:30:00|10941.8|10937.8|10935.6|10931.6|10941.8|10937.8|10930.9|10926.9|9120
1695126900000|2023-09-19 12:35:00|10937.2|10933.2|10935.6|10931.6|10938.7|10934.7|10934|10930|2907
1695127200000|2023-09-19 12:40:00|10934|10930|10929.3|10925.3|10934|10930|10927.8|10923.8|4243
1695127500000|2023-09-19 12:45:00|10930.9|10926.9|10932.5|10928.5|10932.5|10928.5|10929.3|10925.3|6810
1695127800000|2023-09-19 12:50:00|10930.9|10926.9|10930.9|10926.9|10935.6|10931.6|10929.3|10925.3|9842
1695128100000|2023-09-19 12:55:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10927.8|10923.8|5305
1695128400000|2023-09-19 13:00:00|10929.3|10925.3|10923.1|10919.1|10930.9|10926.9|10921.5|10917.5|13349
1695128700000|2023-09-19 13:05:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10918.4|10914.4|6970
1695129000000|2023-09-19 13:10:00|10923.1|10919.1|10920|10916|10924.7|10920.7|10918.4|10914.4|7255
1695129300000|2023-09-19 13:15:00|10918.4|10914.4|10921.5|10917.5|10923.1|10919.1|10918.4|10914.4|7806
1695129600000|2023-09-19 13:20:00|10920|10916|10927.8|10923.8|10929.3|10925.3|10920|10916|7298
1695129900000|2023-09-19 13:25:00|10926.2|10922.2|10929.3|10925.3|10929.3|10925.3|10926.2|10922.2|4941
1695130200000|2023-09-19 13:30:00|10930.9|10926.9|10929.3|10925.3|10935.6|10931.6|10927.8|10923.8|8315
1695130500000|2023-09-19 13:35:00|10930.9|10926.9|10929.3|10925.3|10932.5|10928.5|10927.8|10923.8|3820
1695130800000|2023-09-19 13:40:00|10930.9|10926.9|10937.2|10933.2|10937.2|10933.2|10929.3|10925.3|3159
1695131100000|2023-09-19 13:45:00|10938.7|10934.7|10937.2|10933.2|10940.3|10936.3|10935.6|10931.6|7705
1695131400000|2023-09-19 13:50:00|10935.6|10931.6|10935.6|10931.6|10941.8|10937.8|10935.6|10931.6|5437
1695131700000|2023-09-19 13:55:00|10934|10930|10934|10930|10935.6|10931.6|10932.5|10928.5|4685
1695132000000|2023-09-19 14:00:00|10935.6|10931.6|10934|10930|10938.7|10934.7|10934|10930|3251
1695132300000|2023-09-19 14:05:00|10935.6|10931.6|10938.7|10934.7|10938.7|10934.7|10932.5|10928.5|2480
1695132600000|2023-09-19 14:10:00|10937.2|10933.2|10934|10930|10938.7|10934.7|10934|10930|6639
1695132900000|2023-09-19 14:15:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10934|10930|1830
1695133200000|2023-09-19 14:20:00|10934|10930|10937.2|10933.2|10940.3|10936.3|10932.5|10928.5|2651
1695133500000|2023-09-19 14:25:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10935.6|10931.6|2027
1695133800000|2023-09-19 14:30:00|10938.7|10934.7|10941.8|10937.8|10941.8|10937.8|10938.7|10934.7|4057
1695134100000|2023-09-19 14:35:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|2707
1695134400000|2023-09-19 14:40:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10940.3|10936.3|1599
1695134700000|2023-09-19 14:45:00|10943.4|10939.4|10937.2|10933.2|10945|10941|10937.2|10933.2|3434
1695135000000|2023-09-19 14:50:00|10938.7|10934.7|10935.6|10931.6|10938.7|10934.7|10935.6|10931.6|3108
1695135300000|2023-09-19 14:55:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|2145
1695135600000|2023-09-19 15:00:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10934|10930|4765
1695135900000|2023-09-19 15:05:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|2932
1695136200000|2023-09-19 15:10:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|511
1695136500000|2023-09-19 15:15:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|4828
1695136800000|2023-09-19 15:20:00|10930.9|10926.9|10930.9|10926.9|10931.7|10927.7|10930.9|10926.9|1692
1695137100000|2023-09-19 15:25:00|10931.7|10927.7|10929.3|10925.3|10932.5|10928.5|10929.3|10925.3|4088
1695137400000|2023-09-19 15:30:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|2717
1695137700000|2023-09-19 15:35:00|10926.2|10922.2|10932.5|10928.5|10934|10930|10926.2|10922.2|5255
1695138000000|2023-09-19 15:40:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|587
1695138300000|2023-09-19 15:45:00|10930.9|10926.9|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|479
1695138600000|2023-09-19 15:50:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10929.3|10925.3|2803
1695138900000|2023-09-19 15:55:00|10930.9|10926.9|10932.5|10928.5|10934|10930|10930.9|10926.9|2287
1695139200000|2023-09-19 16:00:00|10930.9|10926.9|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|861
1695139500000|2023-09-19 16:05:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|1342
1695139800000|2023-09-19 16:10:00|10933.3|10929.3|10935.6|10931.6|10935.6|10931.6|10932.5|10928.5|1507
1695140100000|2023-09-19 16:15:00|10934|10930|10934|10930|10935.6|10931.6|10934|10930|3378
1695140400000|2023-09-19 16:20:00|10935.6|10931.6|10932.5|10928.5|10935.6|10931.6|10932.5|10928.5|2079
1695140700000|2023-09-19 16:25:00|10930.9|10926.9|10934|10930|10934|10930|10930.9|10926.9|2263
1695141000000|2023-09-19 16:30:00|10932.5|10928.5|10932.5|10928.5|10934|10930|10930.9|10926.9|2075
1695141300000|2023-09-19 16:35:00|10934|10930|10934|10930|10934|10930|10934|10930|1958
1695141600000|2023-09-19 16:40:00|||||||||1325
1695141900000|2023-09-19 16:45:00|10932.5|10928.5|10935.6|10931.6|10935.6|10931.6|10932.5|10928.5|1987
1695142200000|2023-09-19 16:50:00|10934|10930|10934|10930|10935.6|10931.6|10934|10930|1845
1695142500000|2023-09-19 16:55:00|10932.5|10928.5|10932.5|10928.5|10934|10930|10930.9|10926.9|2451
1695142800000|2023-09-19 17:00:00|10933.3|10929.3|10937.2|10933.2|10938.7|10934.7|10930.9|10926.9|2514
1695143100000|2023-09-19 17:05:00|10935.6|10931.6|10934|10930|10937.2|10933.2|10934|10930|1903
1695143400000|2023-09-19 17:10:00|10932.5|10928.5|10932.5|10928.5|10934|10930|10930.9|10926.9|535
1695143700000|2023-09-19 17:15:00|10930.9|10926.9|10930.9|10926.9|10934|10930|10930.9|10926.9|1054
1695144000000|2023-09-19 17:20:00|10932.5|10928.5|10935.6|10931.6|10935.6|10931.6|10932.5|10928.5|1066
1695144300000|2023-09-19 17:25:00|10932.5|10928.5|10934|10930|10934|10930|10932.5|10928.5|1436
1695144600000|2023-09-19 17:30:00|10932.5|10928.5|10934|10930|10934|10930|10932.5|10928.5|2618
1695144900000|2023-09-19 17:35:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10934|10930|1415
1695145200000|2023-09-19 17:40:00|||||||||538
1695145500000|2023-09-19 17:45:00|10932.5|10928.5|10932.5|10928.5|10934|10930|10932.5|10928.5|912
1695145800000|2023-09-19 17:50:00|10930.9|10926.9|10930.9|10926.9|10932.5|10928.5|10929.3|10925.3|1902
1695146100000|2023-09-19 17:55:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10929.3|10925.3|2822
1695146400000|2023-09-19 18:00:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|3994
1695146700000|2023-09-19 18:05:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|1638
1695147000000|2023-09-19 18:10:00|10926.2|10922.2|10924.7|10920.7|10927.8|10923.8|10924.7|10920.7|5115
1695147300000|2023-09-19 18:15:00|10923.1|10919.1|10921.5|10917.5|10924.7|10920.7|10920|10916|5171
1695147600000|2023-09-19 18:20:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|3584
1695147900000|2023-09-19 18:25:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|1893
1695148200000|2023-09-19 18:30:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|2558
1695148500000|2023-09-19 18:35:00|||||||||906
1695148800000|2023-09-19 18:40:00|10921.5|10917.5|10920|10916|10923.1|10919.1|10920|10916|1711
1695149100000|2023-09-19 18:45:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|2597
1695149400000|2023-09-19 18:50:00|10916.8|10912.8|10921.5|10917.5|10921.5|10917.5|10916.8|10912.8|3628
1695149700000|2023-09-19 18:55:00|10920|10916|10913.7|10909.7|10921.5|10917.5|10913.7|10909.7|11579
1695150000000|2023-09-19 19:00:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|4510
1695150300000|2023-09-19 19:05:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|2243
1695150600000|2023-09-19 19:10:00|10915.3|10911.3|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|1619
1695150900000|2023-09-19 19:15:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|2294
1695151200000|2023-09-19 19:20:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|3687
1695151500000|2023-09-19 19:25:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|1502
1695151800000|2023-09-19 19:30:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|1818
1695152100000|2023-09-19 19:35:00|||||||||1974
1695152400000|2023-09-19 19:40:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|2477
1695152700000|2023-09-19 19:45:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|1152
1695153000000|2023-09-19 19:50:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10910.6|10906.6|6272
1695153300000|2023-09-19 19:55:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10912.2|10908.2|3667
1695153600000|2023-09-19 20:00:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|2773
1695153900000|2023-09-19 20:05:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|1137
1695154200000|2023-09-19 20:10:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|1525
1695154500000|2023-09-19 20:15:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|1510
1695154800000|2023-09-19 20:20:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|2963
1695155100000|2023-09-19 20:25:00|||||||||3054
1695155400000|2023-09-19 20:30:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|1643
1695155700000|2023-09-19 20:35:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|2268
1695156000000|2023-09-19 20:40:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|1411
1695156300000|2023-09-19 20:45:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|736
1695156600000|2023-09-19 20:50:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|3125
1695156900000|2023-09-19 20:55:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|2241
1695160800000|2023-09-19 22:00:00|10920|10916|10921.5|10917.5|10923.1|10919.1|10920|10916|645
1695161100000|2023-09-19 22:05:00|||||||||131
1695161400000|2023-09-19 22:10:00|10920|10916|10920|10916|10920|10916|10919.2|10915.2|619
1695161700000|2023-09-19 22:15:00|10919.2|10915.2|10918.4|10914.4|10919.2|10915.2|10918.4|10914.4|603
1695162000000|2023-09-19 22:20:00|10920|10916|10920|10916|10920|10916|10920|10916|17
1695162300000|2023-09-19 22:25:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|279
1695162600000|2023-09-19 22:30:00|||||||||146
1695162900000|2023-09-19 22:35:00|10920|10916|10920|10916|10920|10916|10920|10916|260
1695163200000|2023-09-19 22:40:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|177
1695163500000|2023-09-19 22:45:00|||||||||57
1695163800000|2023-09-19 22:50:00|10920|10916|10920|10916|10920|10916|10920|10916|102
1695164100000|2023-09-19 22:55:00|||||||||83
1695164400000|2023-09-19 23:00:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|490
1695164700000|2023-09-19 23:05:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|178
1695165000000|2023-09-19 23:10:00|||||||||15
1695165300000|2023-09-19 23:15:00|||||||||41
1695165600000|2023-09-19 23:20:00|||||||||56
1695165900000|2023-09-19 23:25:00|||||||||8
1695166200000|2023-09-19 23:30:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|831
1695166500000|2023-09-19 23:35:00|10920|10916|10920|10916|10920|10916|10920|10916|141
1695166800000|2023-09-19 23:40:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|271
1695167100000|2023-09-19 23:45:00|10920|10916|10920|10916|10920|10916|10918.4|10914.4|113
1695167400000|2023-09-19 23:50:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|21
1695167700000|2023-09-19 23:55:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|703
1695168000000|2023-09-20 00:00:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|491
1695168300000|2023-09-20 00:05:00|10914.5|10910.5|10915.3|10911.3|10916.8|10912.8|10913.7|10909.7|3707
1695168600000|2023-09-20 00:10:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|542
1695168900000|2023-09-20 00:15:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|939
1695169200000|2023-09-20 00:20:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|300
1695169500000|2023-09-20 00:25:00|||||||||392
1695169800000|2023-09-20 00:30:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|306
1695170100000|2023-09-20 00:35:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|325
1695170400000|2023-09-20 00:40:00|||||||||104
1695170700000|2023-09-20 00:45:00|||||||||269
1695171000000|2023-09-20 00:50:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|598
1695171300000|2023-09-20 00:55:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|278
1695171600000|2023-09-20 01:00:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|794
1695171900000|2023-09-20 01:05:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|337
1695172200000|2023-09-20 01:10:00|||||||||7
1695172500000|2023-09-20 01:15:00|10919.2|10915.2|10918.4|10914.4|10920|10916|10918.4|10914.4|1251
1695172800000|2023-09-20 01:20:00|||||||||81
1695173100000|2023-09-20 01:25:00|10920|10916|10920|10916|10920|10916|10920|10916|442
1695173400000|2023-09-20 01:30:00|10919.2|10915.2|10920|10916|10920|10916|10918.4|10914.4|724
1695173700000|2023-09-20 01:35:00|10918.4|10914.4|10918.4|10914.4|10919.2|10915.2|10918.4|10914.4|592
1695174000000|2023-09-20 01:40:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|185
1695174300000|2023-09-20 01:45:00|||||||||257
1695174600000|2023-09-20 01:50:00|||||||||70
1695174900000|2023-09-20 01:55:00|10920|10916|10920|10916|10920|10916|10920|10916|86
1695175200000|2023-09-20 02:00:00|||||||||67
1695175500000|2023-09-20 02:05:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|454
1695175800000|2023-09-20 02:10:00|||||||||40
1695176100000|2023-09-20 02:15:00|||||||||255
1695176400000|2023-09-20 02:20:00|||||||||104
1695176700000|2023-09-20 02:25:00|||||||||63
1695177000000|2023-09-20 02:30:00|||||||||533
1695177300000|2023-09-20 02:35:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|289
1695177600000|2023-09-20 02:40:00|||||||||79
1695177900000|2023-09-20 02:45:00|||||||||58
1695178200000|2023-09-20 02:50:00|||||||||25
1695178500000|2023-09-20 02:55:00|||||||||16
1695178800000|2023-09-20 03:00:00|||||||||8
1695179100000|2023-09-20 03:05:00|||||||||9
1695179400000|2023-09-20 03:10:00|||||||||39
1695179700000|2023-09-20 03:15:00|||||||||1
1695180000000|2023-09-20 03:20:00|||||||||151
1695180300000|2023-09-20 03:25:00|||||||||54
1695180600000|2023-09-20 03:30:00|||||||||58
1695180900000|2023-09-20 03:35:00|||||||||58
1695181200000|2023-09-20 03:40:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|290
1695181500000|2023-09-20 03:45:00|||||||||122
1695181800000|2023-09-20 03:50:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|204
1695182100000|2023-09-20 03:55:00|||||||||60
1695182400000|2023-09-20 04:00:00|||||||||54
1695182700000|2023-09-20 04:05:00|||||||||481
1695183000000|2023-09-20 04:10:00|||||||||100
1695183300000|2023-09-20 04:15:00|||||||||45
1695183600000|2023-09-20 04:20:00|||||||||16
1695183900000|2023-09-20 04:25:00|||||||||6
1695184200000|2023-09-20 04:30:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|350
1695184500000|2023-09-20 04:35:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|147
1695184800000|2023-09-20 04:40:00|||||||||69
1695185100000|2023-09-20 04:45:00|||||||||48
1695185400000|2023-09-20 04:50:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|230
1695185700000|2023-09-20 04:55:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|288
1695186000000|2023-09-20 05:00:00|||||||||33
1695186300000|2023-09-20 05:05:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|524
1695186600000|2023-09-20 05:10:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|1011
1695186900000|2023-09-20 05:15:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|1215
1695187200000|2023-09-20 05:20:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|528
1695187500000|2023-09-20 05:25:00|||||||||105
1695187800000|2023-09-20 05:30:00|||||||||174
1695188100000|2023-09-20 05:35:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|108
1695188400000|2023-09-20 05:40:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|476
1695188700000|2023-09-20 05:45:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|952
1695189000000|2023-09-20 05:50:00|10916.1|10912.1|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|468
1695189300000|2023-09-20 05:55:00|10915.3|10911.3|10918.4|10914.4|10920|10916|10915.3|10911.3|1241
1695189600000|2023-09-20 06:00:00|10916.8|10912.8|10923.1|10919.1|10926.2|10922.2|10916.8|10912.8|9174
1695189900000|2023-09-20 06:05:00|10921.5|10917.5|10923.1|10919.1|10924.7|10920.7|10921.5|10917.5|3157
1695190200000|2023-09-20 06:10:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10921.5|10917.5|1210
1695190500000|2023-09-20 06:15:00|||||||||616
1695190800000|2023-09-20 06:20:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|172
1695191100000|2023-09-20 06:25:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|657
1695191400000|2023-09-20 06:30:00|10924.7|10920.7|10926.2|10922.2|10927.8|10923.8|10924.7|10920.7|2597
1695191700000|2023-09-20 06:35:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|2432
1695192000000|2023-09-20 06:40:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|1315
1695192300000|2023-09-20 06:45:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|418
1695192600000|2023-09-20 06:50:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|1032
1695192900000|2023-09-20 06:55:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|781
1695193200000|2023-09-20 07:00:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|1250
1695193500000|2023-09-20 07:05:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10923.1|10919.1|967
1695193800000|2023-09-20 07:10:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10923.1|10919.1|657
1695194100000|2023-09-20 07:15:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|1014
1695194400000|2023-09-20 07:20:00|10920|10916|10923.1|10919.1|10923.1|10919.1|10918.4|10914.4|2038
1695194700000|2023-09-20 07:25:00|10922.3|10918.3|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|967
1695195000000|2023-09-20 07:30:00|10923.1|10919.1|10920|10916|10923.1|10919.1|10920|10916|711
1695195300000|2023-09-20 07:35:00|10918.4|10914.4|10923.1|10919.1|10923.1|10919.1|10918.4|10914.4|1610
1695195600000|2023-09-20 07:40:00|10921.5|10917.5|10920|10916|10923.1|10919.1|10920|10916|2862
1695195900000|2023-09-20 07:45:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|1229
1695196200000|2023-09-20 07:50:00|10918.4|10914.4|10920|10916|10921.5|10917.5|10918.4|10914.4|576
1695196500000|2023-09-20 07:55:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|1814
1695196800000|2023-09-20 08:00:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10920|10916|583
1695197100000|2023-09-20 08:05:00|10920|10916|10920|10916|10921.5|10917.5|10920|10916|1739
1695197400000|2023-09-20 08:10:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|1407
1695197700000|2023-09-20 08:15:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|1049
1695198000000|2023-09-20 08:20:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|1441
1695198300000|2023-09-20 08:25:00|10922.3|10918.3|10920|10916|10923.1|10919.1|10920|10916|926
1695198600000|2023-09-20 08:30:00|||||||||857
1695198900000|2023-09-20 08:35:00|10918.4|10914.4|10924.7|10920.7|10924.7|10920.7|10918.4|10914.4|2016
1695199200000|2023-09-20 08:40:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|3862
1695199500000|2023-09-20 08:45:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|2553
1695199800000|2023-09-20 08:50:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|1004
1695200100000|2023-09-20 08:55:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|1467
1695200400000|2023-09-20 09:00:00|10927.8|10923.8|10929.3|10925.3|10929.3|10925.3|10926.2|10922.2|4482
1695200700000|2023-09-20 09:05:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|925
1695201000000|2023-09-20 09:10:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|1269
1695201300000|2023-09-20 09:15:00|10927.8|10923.8|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|1288
1695201600000|2023-09-20 09:20:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|294
1695201900000|2023-09-20 09:25:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|786
1695202200000|2023-09-20 09:30:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|574
1695202500000|2023-09-20 09:35:00|10927.8|10923.8|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|1041
1695202800000|2023-09-20 09:40:00|10927.8|10923.8|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|1333
1695203100000|2023-09-20 09:45:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|1885
1695203400000|2023-09-20 09:50:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|1069
1695203700000|2023-09-20 09:55:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|1639
1695204000000|2023-09-20 10:00:00|||||||||547
1695204300000|2023-09-20 10:05:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|1060
1695204600000|2023-09-20 10:10:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|1837
1695204900000|2023-09-20 10:15:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|822
1695205200000|2023-09-20 10:20:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|871
1695205500000|2023-09-20 10:25:00|10930.9|10926.9|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|2463
1695205800000|2023-09-20 10:30:00|10930.9|10926.9|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|1211
1695206100000|2023-09-20 10:35:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|2672
1695206400000|2023-09-20 10:40:00|10934|10930|10934|10930|10934|10930|10934|10930|631
1695206700000|2023-09-20 10:45:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10934|10930|994
1695207000000|2023-09-20 10:50:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10934.8|10930.8|765
1695207300000|2023-09-20 10:55:00|10934|10930|10934|10930|10934|10930|10934|10930|825
1695207600000|2023-09-20 11:00:00|10932.5|10928.5|10932.5|10928.5|10934|10930|10932.5|10928.5|672
1695207900000|2023-09-20 11:05:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|748
1695208200000|2023-09-20 11:10:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|1157
1695208500000|2023-09-20 11:15:00|10934|10930|10934|10930|10934|10930|10932.5|10928.5|625
1695208800000|2023-09-20 11:20:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|625
1695209100000|2023-09-20 11:25:00|10934|10930|10929.3|10925.3|10934|10930|10929.3|10925.3|1632
1695209400000|2023-09-20 11:30:00|10927.8|10923.8|10929.3|10925.3|10930.9|10926.9|10927.8|10923.8|1903
1695209700000|2023-09-20 11:35:00|10930.1|10926.1|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|535
1695210000000|2023-09-20 11:40:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|578
1695210300000|2023-09-20 11:45:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10927.8|10923.8|1860
1695210600000|2023-09-20 11:50:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|800
1695210900000|2023-09-20 11:55:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|294
1695211200000|2023-09-20 12:00:00|10932.5|10928.5|10930.9|10926.9|10934|10930|10930.9|10926.9|3646
1695211500000|2023-09-20 12:05:00|10929.3|10925.3|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|1470
1695211800000|2023-09-20 12:10:00|10927.8|10923.8|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|1361
1695212100000|2023-09-20 12:15:00|10930.9|10926.9|10935.6|10931.6|10935.6|10931.6|10930.9|10926.9|1303
1695212400000|2023-09-20 12:20:00|10934.8|10930.8|10932.5|10928.5|10935.6|10931.6|10932.5|10928.5|3998
1695212700000|2023-09-20 12:25:00|10930.9|10926.9|10926.2|10922.2|10930.9|10926.9|10924.7|10920.7|3330
1695213000000|2023-09-20 12:30:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10923.1|10919.1|4801
1695213300000|2023-09-20 12:35:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|2224
1695213600000|2023-09-20 12:40:00|10927.8|10923.8|10932.5|10928.5|10932.5|10928.5|10926.2|10922.2|2844
1695213900000|2023-09-20 12:45:00|10934|10930|10935.6|10931.6|10937.2|10933.2|10932.5|10928.5|3314
1695214200000|2023-09-20 12:50:00|10937.2|10933.2|10934|10930|10937.2|10933.2|10932.5|10928.5|2336
1695214500000|2023-09-20 12:55:00|10932.5|10928.5|10934|10930|10935.6|10931.6|10932.5|10928.5|2539
1695214800000|2023-09-20 13:00:00|10935.6|10931.6|10940.3|10936.3|10940.3|10936.3|10934|10930|8674
1695215100000|2023-09-20 13:05:00|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|10938.7|10934.7|4759
1695215400000|2023-09-20 13:10:00|10943.4|10939.4|10945|10941|10946.5|10942.5|10941.8|10937.8|6319
1695215700000|2023-09-20 13:15:00|10943.4|10939.4|10941.8|10937.8|10945|10941|10941.8|10937.8|1817
1695216000000|2023-09-20 13:20:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|1930
1695216300000|2023-09-20 13:25:00|10943.4|10939.4|10940.3|10936.3|10943.4|10939.4|10940.3|10936.3|3311
1695216600000|2023-09-20 13:30:00|10941.8|10937.8|10941.8|10937.8|10945|10941|10940.3|10936.3|6371
1695216900000|2023-09-20 13:35:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|2743
1695217200000|2023-09-20 13:40:00|10938.7|10934.7|10943.4|10939.4|10946.5|10942.5|10938.7|10934.7|4102
1695217500000|2023-09-20 13:45:00|10945|10941|10940.3|10936.3|10945|10941|10940.3|10936.3|3153
1695217800000|2023-09-20 13:50:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10940.3|10936.3|1915
1695218100000|2023-09-20 13:55:00|10943.4|10939.4|10940.3|10936.3|10943.4|10939.4|10940.3|10936.3|3136
1695218400000|2023-09-20 14:00:00|10938.7|10934.7|10945|10941|10945|10941|10938.7|10934.7|2322
1695218700000|2023-09-20 14:05:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10945|10941|2906
1695219000000|2023-09-20 14:10:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10945|10941|1561
1695219300000|2023-09-20 14:15:00|10945|10941|10940.3|10936.3|10945|10941|10940.3|10936.3|3047
1695219600000|2023-09-20 14:20:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10938.7|10934.7|3945
1695219900000|2023-09-20 14:25:00|10940.3|10936.3|10943.4|10939.4|10945|10941|10940.3|10936.3|3902
1695220200000|2023-09-20 14:30:00|10941.8|10937.8|10938.7|10934.7|10943.4|10939.4|10938.7|10934.7|2594
1695220500000|2023-09-20 14:35:00|||||||||1291
1695220800000|2023-09-20 14:40:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|3776
1695221100000|2023-09-20 14:45:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|2473
1695221400000|2023-09-20 14:50:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|3983
1695221700000|2023-09-20 14:55:00|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|3998
1695222000000|2023-09-20 15:00:00|10940.3|10936.3|10943.4|10939.4|10943.4|10939.4|10940.3|10936.3|928
1695222300000|2023-09-20 15:05:00|10945|10941|10949.7|10945.7|10949.7|10945.7|10943.4|10939.4|2161
1695222600000|2023-09-20 15:10:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|3148
1695222900000|2023-09-20 15:15:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|2158
1695223200000|2023-09-20 15:20:00|10946.5|10942.5|10943.4|10939.4|10946.5|10942.5|10943.4|10939.4|2889
1695223500000|2023-09-20 15:25:00|10945|10941|10943.4|10939.4|10945|10941|10943.4|10939.4|2779
1695223800000|2023-09-20 15:30:00|10945|10941|10943.4|10939.4|10945|10941|10943.4|10939.4|2128
1695224100000|2023-09-20 15:35:00|10945|10941|10943.4|10939.4|10945|10941|10943.4|10939.4|5158
1695224400000|2023-09-20 15:40:00|10941.8|10937.8|10945|10941|10945|10941|10941.8|10937.8|2802
1695224700000|2023-09-20 15:45:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|2867
1695225000000|2023-09-20 15:50:00|10945|10941|10945|10941|10945|10941|10943.4|10939.4|5797
1695225300000|2023-09-20 15:55:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|1356
1695225600000|2023-09-20 16:00:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|509
1695225900000|2023-09-20 16:05:00|10941.8|10937.8|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|2666
1695226200000|2023-09-20 16:10:00|10941.8|10937.8|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|4387
1695226500000|2023-09-20 16:15:00|10941.8|10937.8|10941.8|10937.8|10945|10941|10941.8|10937.8|3964
1695226800000|2023-09-20 16:20:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|4332
1695227100000|2023-09-20 16:25:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|2536
1695227400000|2023-09-20 16:30:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|752
1695227700000|2023-09-20 16:35:00|10945|10941|10946.5|10942.5|10948.1|10944.1|10945|10941|3331
1695228000000|2023-09-20 16:40:00|10948.1|10944.1|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|1222
1695228300000|2023-09-20 16:45:00|||||||||448
1695228600000|2023-09-20 16:50:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|3753
1695228900000|2023-09-20 16:55:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|1614
1695229200000|2023-09-20 17:00:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|7622
1695229500000|2023-09-20 17:05:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|2262
1695229800000|2023-09-20 17:10:00|||||||||1387
1695230100000|2023-09-20 17:15:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|2123
1695230400000|2023-09-20 17:20:00|10952.8|10948.8|10949.7|10945.7|10952.8|10948.8|10949.7|10945.7|4296
1695230700000|2023-09-20 17:25:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|2426
1695231000000|2023-09-20 17:30:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|3752
1695231300000|2023-09-20 17:35:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|2999
1695231600000|2023-09-20 17:40:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10948.1|10944.1|4563
1695231900000|2023-09-20 17:45:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|3463
1695232200000|2023-09-20 17:50:00|10948.1|10944.1|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|2321
1695232500000|2023-09-20 17:55:00|10948.1|10944.1|10948.9|10944.9|10949.7|10945.7|10946.5|10942.5|3068
1695232800000|2023-09-20 18:00:00|10949.7|10945.7|10909|10905|10949.7|10945.7|10909|10905|20856
1695233100000|2023-09-20 18:05:00|10907.5|10903.5|10918.4|10914.4|10926.2|10922.2|10905.9|10901.9|12971
1695233400000|2023-09-20 18:10:00|10916.8|10912.8|10916.8|10912.8|10920|10916|10912.2|10908.2|10150
1695233700000|2023-09-20 18:15:00|10915.3|10911.3|10920|10916|10921.5|10917.5|10913.7|10909.7|8394
1695234000000|2023-09-20 18:20:00|10918.4|10914.4|10924.7|10920.7|10924.7|10920.7|10915.3|10911.3|5674
1695234300000|2023-09-20 18:25:00|10926.2|10922.2|10924.7|10920.7|10930.9|10926.9|10924.7|10920.7|11781
1695234600000|2023-09-20 18:30:00|10926.2|10922.2|10934|10930|10945|10941|10921.5|10917.5|13337
1695234900000|2023-09-20 18:35:00|10935.6|10931.6|10938.7|10934.7|10938.7|10934.7|10934|10930|8090
1695235200000|2023-09-20 18:40:00|10937.2|10933.2|10932.5|10928.5|10937.2|10933.2|10930.9|10926.9|9325
1695235500000|2023-09-20 18:45:00|10930.9|10926.9|10924.7|10920.7|10930.9|10926.9|10923.1|10919.1|10281
1695235800000|2023-09-20 18:50:00|10923.1|10919.1|10923.1|10919.1|10926.2|10922.2|10918.4|10914.4|10354
1695236100000|2023-09-20 18:55:00|10924.7|10920.7|10924.7|10920.7|10929.3|10925.3|10921.5|10917.5|14673
1695236400000|2023-09-20 19:00:00|10923.1|10919.1|10918.4|10914.4|10924.7|10920.7|10916.8|10912.8|7669
1695236700000|2023-09-20 19:05:00|10920|10916|10921.5|10917.5|10923.1|10919.1|10918.4|10914.4|10190
1695237000000|2023-09-20 19:10:00|10923.1|10919.1|10920|10916|10923.1|10919.1|10915.3|10911.3|12653
1695237300000|2023-09-20 19:15:00|10921.5|10917.5|10913.7|10909.7|10921.5|10917.5|10912.2|10908.2|11854
1695237600000|2023-09-20 19:20:00|10915.3|10911.3|10921.5|10917.5|10921.5|10917.5|10913.7|10909.7|6196
1695237900000|2023-09-20 19:25:00|10920.8|10916.8|10921.5|10917.5|10921.5|10917.5|10916.8|10912.8|9322
1695238200000|2023-09-20 19:30:00|10920|10916|10916.8|10912.8|10924.7|10920.7|10915.3|10911.3|7022
1695238500000|2023-09-20 19:35:00|10915.3|10911.3|10916.8|10912.8|10920|10916|10913.7|10909.7|7048
1695238800000|2023-09-20 19:40:00|10918.4|10914.4|10913.7|10909.7|10918.4|10914.4|10912.2|10908.2|7697
1695239100000|2023-09-20 19:45:00|10912.2|10908.2|10902.8|10898.8|10912.2|10908.2|10902.8|10898.8|6623
1695239400000|2023-09-20 19:50:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|7572
1695239700000|2023-09-20 19:55:00|10899.7|10895.7|10902.8|10898.8|10902.8|10898.8|10898.1|10894.1|15312
1695240000000|2023-09-20 20:00:00|10901.2|10897.2|10896.5|10892.5|10902.8|10898.8|10896.5|10892.5|9200
1695240300000|2023-09-20 20:05:00|10895|10891|10888.7|10884.7|10896.5|10892.5|10887.2|10883.2|13850
1695240600000|2023-09-20 20:10:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10885.6|10881.6|6030
1695240900000|2023-09-20 20:15:00|10890.3|10886.3|10891.8|10887.8|10895|10891|10890.3|10886.3|4690
1695241200000|2023-09-20 20:20:00|10893.4|10889.4|10888.7|10884.7|10893.4|10889.4|10887.2|10883.2|6339
1695241500000|2023-09-20 20:25:00|10890.3|10886.3|10885.6|10881.6|10890.3|10886.3|10884|10880|5503
1695241800000|2023-09-20 20:30:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10886.4|10882.4|1359
1695242100000|2023-09-20 20:35:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|2273
1695242400000|2023-09-20 20:40:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|1916
1695242700000|2023-09-20 20:45:00|||||||||926
1695243000000|2023-09-20 20:50:00|10884|10880|10877.8|10873.8|10884|10880|10877.8|10873.8|9856
1695243300000|2023-09-20 20:55:00|10879.3|10875.3|10876.2|10872.2|10879.3|10875.3|10876.2|10872.2|5283
1695247200000|2023-09-20 22:00:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|638
1695247500000|2023-09-20 22:05:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|493
1695247800000|2023-09-20 22:10:00|||||||||110
1695248100000|2023-09-20 22:15:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|432
1695248400000|2023-09-20 22:20:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|328
1695248700000|2023-09-20 22:25:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|70
1695249000000|2023-09-20 22:30:00|10876.2|10872.2|10873.1|10869.1|10876.2|10872.2|10873.1|10869.1|876
1695249300000|2023-09-20 22:35:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10871.5|10867.5|3601
1695249600000|2023-09-20 22:40:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|559
1695249900000|2023-09-20 22:45:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|1283
1695250200000|2023-09-20 22:50:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|82
1695250500000|2023-09-20 22:55:00|||||||||128
1695250800000|2023-09-20 23:00:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|873
1695251100000|2023-09-20 23:05:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|1443
1695251400000|2023-09-20 23:10:00|10874.7|10870.7|10874.7|10870.7|10875.4|10871.4|10874.7|10870.7|358
1695251700000|2023-09-20 23:15:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10871.5|10867.5|570
1695252000000|2023-09-20 23:20:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|457
1695252300000|2023-09-20 23:25:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|563
1695252600000|2023-09-20 23:30:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|709
1695252900000|2023-09-20 23:35:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10873.1|10869.1|1522
1695253200000|2023-09-20 23:40:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|452
1695253500000|2023-09-20 23:45:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|344
1695253800000|2023-09-20 23:50:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|130
1695254100000|2023-09-20 23:55:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|606
1695254400000|2023-09-21 00:00:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10871.5|10867.5|2831
1695254700000|2023-09-21 00:05:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|832
1695255000000|2023-09-21 00:10:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|1778
1695255300000|2023-09-21 00:15:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10871.5|10867.5|310
1695255600000|2023-09-21 00:20:00|10874.7|10870.7|10871.5|10867.5|10874.7|10870.7|10871.5|10867.5|2500
1695255900000|2023-09-21 00:25:00|10870|10866|10866.8|10862.8|10870|10866|10866.8|10862.8|4897
1695256200000|2023-09-21 00:30:00|10866.1|10862.1|10865.3|10861.3|10866.8|10862.8|10863.7|10859.7|2598
1695256500000|2023-09-21 00:35:00|10863.7|10859.7|10860.6|10856.6|10865.3|10861.3|10860.6|10856.6|3793
1695256800000|2023-09-21 00:40:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10859|10855|2200
1695257100000|2023-09-21 00:45:00|10859|10855|10859|10855|10859|10855|10857.5|10853.5|2905
1695257400000|2023-09-21 00:50:00|10857.5|10853.5|10855.9|10851.9|10859|10855|10855.9|10851.9|1552
1695257700000|2023-09-21 00:55:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10851.2|10847.2|3912
1695258000000|2023-09-21 01:00:00|10852.8|10848.8|10852.8|10848.8|10854.3|10850.3|10851.2|10847.2|2005
1695258300000|2023-09-21 01:05:00|10854.3|10850.3|10855.9|10851.9|10857.5|10853.5|10852.8|10848.8|2638
1695258600000|2023-09-21 01:10:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|1394
1695258900000|2023-09-21 01:15:00|10855.9|10851.9|10855.9|10851.9|10857.5|10853.5|10854.3|10850.3|1404
1695259200000|2023-09-21 01:20:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|1254
1695259500000|2023-09-21 01:25:00|10859|10855|10859|10855|10859|10855|10857.5|10853.5|915
1695259800000|2023-09-21 01:30:00|10860.6|10856.6|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|1782
1695260100000|2023-09-21 01:35:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|2014
1695260400000|2023-09-21 01:40:00|||||||||295
1695260700000|2023-09-21 01:45:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10859|10855|1090
1695261000000|2023-09-21 01:50:00|10859|10855|10862.2|10858.2|10863.7|10859.7|10859|10855|1211
1695261300000|2023-09-21 01:55:00|||||||||77
1695261600000|2023-09-21 02:00:00|10860.6|10856.6|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|451
1695261900000|2023-09-21 02:05:00|||||||||77
1695262200000|2023-09-21 02:10:00|||||||||127
1695262500000|2023-09-21 02:15:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10859|10855|453
1695262800000|2023-09-21 02:20:00|10859|10855|10859|10855|10859|10855|10859|10855|1639
1695263100000|2023-09-21 02:25:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10859|10855|1234
1695263400000|2023-09-21 02:30:00|10859|10855|10859|10855|10859|10855|10859|10855|399
1695263700000|2023-09-21 02:35:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10859|10855|1162
1695264000000|2023-09-21 02:40:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|960
1695264300000|2023-09-21 02:45:00|10859|10855|10857.5|10853.5|10859|10855|10857.5|10853.5|2214
1695264600000|2023-09-21 02:50:00|||||||||350
1695264900000|2023-09-21 02:55:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10859|10855|814
1695265200000|2023-09-21 03:00:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|643
1695265500000|2023-09-21 03:05:00|||||||||137
1695265800000|2023-09-21 03:10:00|10860.6|10856.6|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|595
1695266100000|2023-09-21 03:15:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|137
1695266400000|2023-09-21 03:20:00|||||||||85
1695266700000|2023-09-21 03:25:00|||||||||4
1695267000000|2023-09-21 03:30:00|||||||||103
1695267300000|2023-09-21 03:35:00|||||||||78
1695267600000|2023-09-21 03:40:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|1419
1695267900000|2023-09-21 03:45:00|||||||||174
1695268200000|2023-09-21 03:50:00|||||||||666
1695268500000|2023-09-21 03:55:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|1887
1695268800000|2023-09-21 04:00:00|10860.6|10856.6|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|1045
1695269100000|2023-09-21 04:05:00|||||||||463
1695269400000|2023-09-21 04:10:00|||||||||102
1695269700000|2023-09-21 04:15:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|454
1695270000000|2023-09-21 04:20:00|10862.2|10858.2|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|1703
1695270300000|2023-09-21 04:25:00|||||||||1979
1695270600000|2023-09-21 04:30:00|||||||||81
1695270900000|2023-09-21 04:35:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|697
1695271200000|2023-09-21 04:40:00|||||||||180
1695271500000|2023-09-21 04:45:00|10860.6|10856.6|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|1138
1695271800000|2023-09-21 04:50:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|465
1695272100000|2023-09-21 04:55:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|370
1695272400000|2023-09-21 05:00:00|10862.2|10858.2|10860.6|10856.6|10863.7|10859.7|10860.6|10856.6|1126
1695272700000|2023-09-21 05:05:00|||||||||367
1695273000000|2023-09-21 05:10:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|317
1695273300000|2023-09-21 05:15:00|||||||||237
1695273600000|2023-09-21 05:20:00|||||||||414
1695273900000|2023-09-21 05:25:00|||||||||68
1695274200000|2023-09-21 05:30:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|690
1695274500000|2023-09-21 05:35:00|||||||||382
1695274800000|2023-09-21 05:40:00|||||||||312
1695275100000|2023-09-21 05:45:00|||||||||302
1695275400000|2023-09-21 05:50:00|10864.5|10860.5|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|403
1695275700000|2023-09-21 05:55:00|||||||||369
1695276000000|2023-09-21 06:00:00|10865.3|10861.3|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|1898
1695276300000|2023-09-21 06:05:00|10862.2|10858.2|10865.3|10861.3|10865.3|10861.3|10862.2|10858.2|1541
1695276600000|2023-09-21 06:10:00|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|821
1695276900000|2023-09-21 06:15:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|2612
1695277200000|2023-09-21 06:20:00|10870|10866|10866.8|10862.8|10870|10866|10866.8|10862.8|1484
1695277500000|2023-09-21 06:25:00|10868.4|10864.4|10865.3|10861.3|10868.4|10864.4|10863.7|10859.7|3014
1695277800000|2023-09-21 06:30:00|10863.7|10859.7|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|597
1695278100000|2023-09-21 06:35:00|10866.8|10862.8|10866.8|10862.8|10868.4|10864.4|10865.3|10861.3|2051
1695278400000|2023-09-21 06:40:00|10868.4|10864.4|10868.4|10864.4|10870|10866|10866.8|10862.8|1294
1695278700000|2023-09-21 06:45:00|10870|10866|10870|10866|10870|10866|10868.4|10864.4|1676
1695279000000|2023-09-21 06:50:00|10868.4|10864.4|10870|10866|10870|10866|10868.4|10864.4|1328
1695279300000|2023-09-21 06:55:00|10871.5|10867.5|10870|10866|10871.5|10867.5|10870|10866|2007
1695279600000|2023-09-21 07:00:00|10868.4|10864.4|10870|10866|10870|10866|10868.4|10864.4|2911
1695279900000|2023-09-21 07:05:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10870|10866|2070
1695280200000|2023-09-21 07:10:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10868.4|10864.4|4907
1695280500000|2023-09-21 07:15:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10870|10866|1816
1695280800000|2023-09-21 07:20:00|10873.1|10869.1|10870|10866|10873.1|10869.1|10870|10866|2148
1695281100000|2023-09-21 07:25:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|780
1695281400000|2023-09-21 07:30:00|10873.1|10869.1|10871.5|10867.5|10876.2|10872.2|10868.4|10864.4|7737
1695281700000|2023-09-21 07:35:00|10870|10866|10873.1|10869.1|10874.7|10870.7|10870|10866|2314
1695282000000|2023-09-21 07:40:00|10871.5|10867.5|10873.1|10869.1|10874.7|10870.7|10870|10866|3938
1695282300000|2023-09-21 07:45:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10871.5|10867.5|1432
1695282600000|2023-09-21 07:50:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|1179
1695282900000|2023-09-21 07:55:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|562
1695283200000|2023-09-21 08:00:00|10873.1|10869.1|10870|10866|10873.1|10869.1|10868.4|10864.4|1843
1695283500000|2023-09-21 08:05:00|10871.5|10867.5|10870|10866|10871.5|10867.5|10870|10866|830
1695283800000|2023-09-21 08:10:00|10868.4|10864.4|10868.4|10864.4|10870|10866|10868.4|10864.4|1510
1695284100000|2023-09-21 08:15:00|10870|10866|10870|10866|10870|10866|10868.4|10864.4|611
1695284400000|2023-09-21 08:20:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10870|10866|1274
1695284700000|2023-09-21 08:25:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|1596
1695285000000|2023-09-21 08:30:00|10871.5|10867.5|10870|10866|10873.1|10869.1|10870|10866|820
1695285300000|2023-09-21 08:35:00|10868.4|10864.4|10865.3|10861.3|10868.4|10864.4|10863.7|10859.7|4288
1695285600000|2023-09-21 08:40:00|10863.7|10859.7|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|2020
1695285900000|2023-09-21 08:45:00|10862.2|10858.2|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|1146
1695286200000|2023-09-21 08:50:00|10862.2|10858.2|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|2490
1695286500000|2023-09-21 08:55:00|10862.2|10858.2|10862.2|10858.2|10863.7|10859.7|10861.4|10857.4|1991
1695286800000|2023-09-21 09:00:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|966
1695287100000|2023-09-21 09:05:00|10862.2|10858.2|10859|10855|10862.2|10858.2|10859|10855|1940
1695287400000|2023-09-21 09:10:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10859|10855|1295
1695287700000|2023-09-21 09:15:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|613
1695288000000|2023-09-21 09:20:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10859|10855|1151
1695288300000|2023-09-21 09:25:00|10859|10855|10859|10855|10860.6|10856.6|10859|10855|1940
1695288600000|2023-09-21 09:30:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10859|10855|2038
1695288900000|2023-09-21 09:35:00|||||||||851
1695289200000|2023-09-21 09:40:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10859|10855|2172
1695289500000|2023-09-21 09:45:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|609
1695289800000|2023-09-21 09:50:00|10863.7|10859.7|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|788
1695290100000|2023-09-21 09:55:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|1026
1695290400000|2023-09-21 10:00:00|10864.5|10860.5|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|1080
1695290700000|2023-09-21 10:05:00|10865.3|10861.3|10865.3|10861.3|10866.8|10862.8|10865.3|10861.3|2126
1695291000000|2023-09-21 10:10:00|10866.8|10862.8|10865.3|10861.3|10866.8|10862.8|10865.3|10861.3|573
1695291300000|2023-09-21 10:15:00|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|10865.3|10861.3|914
1695291600000|2023-09-21 10:20:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|3640
1695291900000|2023-09-21 10:25:00|10866.8|10862.8|10868.4|10864.4|10870|10866|10866.8|10862.8|852
1695292200000|2023-09-21 10:30:00|10870|10866|10870|10866|10870|10866|10868.4|10864.4|1937
1695292500000|2023-09-21 10:35:00|10868.4|10864.4|10868.4|10864.4|10870|10866|10866.8|10862.8|2933
1695292800000|2023-09-21 10:40:00|10866.8|10862.8|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|865
1695293100000|2023-09-21 10:45:00|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|342
1695293400000|2023-09-21 10:50:00|10865.3|10861.3|10866.8|10862.8|10866.8|10862.8|10865.3|10861.3|1274
1695293700000|2023-09-21 10:55:00|10868.4|10864.4|10870|10866|10870|10866|10866.8|10862.8|2264
1695294000000|2023-09-21 11:00:00|10870.8|10866.8|10860.6|10856.6|10873.1|10869.1|10860.6|10856.6|6790
1695294300000|2023-09-21 11:05:00|10862.2|10858.2|10865.3|10861.3|10865.3|10861.3|10860.6|10856.6|7668
1695294600000|2023-09-21 11:10:00|10866.8|10862.8|10863.7|10859.7|10866.8|10862.8|10859|10855|3887
1695294900000|2023-09-21 11:15:00|10862.2|10858.2|10863.7|10859.7|10865.3|10861.3|10862.2|10858.2|2596
1695295200000|2023-09-21 11:20:00|10862.2|10858.2|10859|10855|10863.7|10859.7|10859|10855|1677
1695295500000|2023-09-21 11:25:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10857.5|10853.5|3598
1695295800000|2023-09-21 11:30:00|10860.6|10856.6|10860.6|10856.6|10862.2|10858.2|10859|10855|3651
1695296100000|2023-09-21 11:35:00|10862.2|10858.2|10859|10855|10863.7|10859.7|10859|10855|1801
1695296400000|2023-09-21 11:40:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10857.5|10853.5|2578
1695296700000|2023-09-21 11:45:00|10859|10855|10859|10855|10862.2|10858.2|10857.5|10853.5|2080
1695297000000|2023-09-21 11:50:00|10857.5|10853.5|10855.9|10851.9|10859|10855|10855.9|10851.9|4307
1695297300000|2023-09-21 11:55:00|10854.3|10850.3|10852.8|10848.8|10855.9|10851.9|10851.2|10847.2|13082
1695297600000|2023-09-21 12:00:00|10851.2|10847.2|10849.7|10845.7|10852.8|10848.8|10849.7|10845.7|7130
1695297900000|2023-09-21 12:05:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10845|10841|8524
1695298200000|2023-09-21 12:10:00|10849.7|10845.7|10848.1|10844.1|10851.2|10847.2|10846.5|10842.5|7204
1695298500000|2023-09-21 12:15:00|10846.5|10842.5|10843.4|10839.4|10846.5|10842.5|10841.8|10837.8|6068
1695298800000|2023-09-21 12:20:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10838.7|10834.7|7069
1695299100000|2023-09-21 12:25:00|10840.3|10836.3|10840.3|10836.3|10843.4|10839.4|10840.3|10836.3|10656
1695299400000|2023-09-21 12:30:00|10838.7|10834.7|10834|10830|10838.7|10834.7|10829.3|10825.3|19794
1695299700000|2023-09-21 12:35:00|10835.6|10831.6|10832.5|10828.5|10835.6|10831.6|10829.3|10825.3|18769
1695300000000|2023-09-21 12:40:00|10834|10830|10832.5|10828.5|10835.6|10831.6|10827.8|10823.8|12772
1695300300000|2023-09-21 12:45:00|10834|10830|10837.2|10833.2|10838.7|10834.7|10829.3|10825.3|17542
1695300600000|2023-09-21 12:50:00|10835.6|10831.6|10834|10830|10837.2|10833.2|10829.3|10825.3|6264
1695300900000|2023-09-21 12:55:00|10832.5|10828.5|10838.7|10834.7|10838.7|10834.7|10832.5|10828.5|13343
1695301200000|2023-09-21 13:00:00|10840.3|10836.3|10846.5|10842.5|10846.5|10842.5|10838.7|10834.7|17669
1695301500000|2023-09-21 13:05:00|10845|10841|10845|10841|10845|10841|10841.8|10837.8|4245
1695301800000|2023-09-21 13:10:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10840.3|10836.3|4239
1695302100000|2023-09-21 13:15:00|10840.3|10836.3|10837.2|10833.2|10841.8|10837.8|10837.2|10833.2|6939
1695302400000|2023-09-21 13:20:00|10838.7|10834.7|10840.3|10836.3|10843.4|10839.4|10837.2|10833.2|5957
1695302700000|2023-09-21 13:25:00|10841.8|10837.8|10843.4|10839.4|10845|10841|10840.3|10836.3|5367
1695303000000|2023-09-21 13:30:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10840.3|10836.3|8573
1695303300000|2023-09-21 13:35:00|10843.4|10839.4|10846.5|10842.5|10849.7|10845.7|10843.4|10839.4|15582
1695303600000|2023-09-21 13:40:00|10845|10841|10845|10841|10846.5|10842.5|10843.4|10839.4|5071
1695303900000|2023-09-21 13:45:00|10846.5|10842.5|10840.3|10836.3|10848.1|10844.1|10840.3|10836.3|6477
1695304200000|2023-09-21 13:50:00|10838.7|10834.7|10837.2|10833.2|10841.8|10837.8|10837.2|10833.2|5387
1695304500000|2023-09-21 13:55:00|10838.7|10834.7|10837.2|10833.2|10838.7|10834.7|10834|10830|5106
1695304800000|2023-09-21 14:00:00|10836.4|10832.4|10840.3|10836.3|10840.3|10836.3|10835.6|10831.6|7654
1695305100000|2023-09-21 14:05:00|10841.8|10837.8|10843.4|10839.4|10845|10841|10840.3|10836.3|7389
1695305400000|2023-09-21 14:10:00|10845|10841|10848.1|10844.1|10848.1|10844.1|10843.4|10839.4|9243
1695305700000|2023-09-21 14:15:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10848.1|10844.1|6454
1695306000000|2023-09-21 14:20:00|10848.1|10844.1|10848.1|10844.1|10851.2|10847.2|10848.1|10844.1|7510
1695306300000|2023-09-21 14:25:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10848.1|10844.1|6258
1695306600000|2023-09-21 14:30:00|10851.2|10847.2|10851.2|10847.2|10852.8|10848.8|10849.7|10845.7|4833
1695306900000|2023-09-21 14:35:00|10852.8|10848.8|10848.1|10844.1|10852.8|10848.8|10846.5|10842.5|6545
1695307200000|2023-09-21 14:40:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|3903
1695307500000|2023-09-21 14:45:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|5657
1695307800000|2023-09-21 14:50:00|10846.5|10842.5|10845|10841|10848.1|10844.1|10845|10841|5926
1695308100000|2023-09-21 14:55:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10845|10841|3991
1695308400000|2023-09-21 15:00:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10843.4|10839.4|7965
1695308700000|2023-09-21 15:05:00|10845|10841|10849.7|10845.7|10849.7|10845.7|10845|10841|7282
1695309000000|2023-09-21 15:10:00|10851.2|10847.2|10849.7|10845.7|10852.8|10848.8|10849.7|10845.7|6885
1695309300000|2023-09-21 15:15:00|10848.1|10844.1|10843.4|10839.4|10849.7|10845.7|10843.4|10839.4|9322
1695309600000|2023-09-21 15:20:00|10845|10841|10843.4|10839.4|10846.5|10842.5|10843.4|10839.4|7703
1695309900000|2023-09-21 15:25:00|10845|10841|10841.8|10837.8|10845|10841|10840.3|10836.3|7353
1695310200000|2023-09-21 15:30:00|10840.3|10836.3|10846.5|10842.5|10848.1|10844.1|10840.3|10836.3|9623
1695310500000|2023-09-21 15:35:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10843.4|10839.4|4464
1695310800000|2023-09-21 15:40:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10846.5|10842.5|4491
1695311100000|2023-09-21 15:45:00|10846.5|10842.5|10848.1|10844.1|10849.7|10845.7|10846.5|10842.5|4199
1695311400000|2023-09-21 15:50:00|10849.7|10845.7|10846.5|10842.5|10849.7|10845.7|10846.5|10842.5|3359
1695311700000|2023-09-21 15:55:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|2806
1695312000000|2023-09-21 16:00:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10845|10841|1763
1695312300000|2023-09-21 16:05:00|10845|10841|10843.4|10839.4|10846.5|10842.5|10843.4|10839.4|3457
1695312600000|2023-09-21 16:10:00|10845|10841|10845|10841|10845|10841|10843.4|10839.4|3315
1695312900000|2023-09-21 16:15:00|10843.4|10839.4|10841.8|10837.8|10845|10841|10841.8|10837.8|2183
1695313200000|2023-09-21 16:20:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|2018
1695313500000|2023-09-21 16:25:00|10841.8|10837.8|10845|10841|10845|10841|10841.8|10837.8|3423
1695313800000|2023-09-21 16:30:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10845|10841|2774
1695314100000|2023-09-21 16:35:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10845|10841|2204
1695314400000|2023-09-21 16:40:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|1399
1695314700000|2023-09-21 16:45:00|10846.5|10842.5|10849.7|10845.7|10849.7|10845.7|10846.5|10842.5|2414
1695315000000|2023-09-21 16:50:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|1801
1695315300000|2023-09-21 16:55:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10848.1|10844.1|5014
1695315600000|2023-09-21 17:00:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|2004
1695315900000|2023-09-21 17:05:00|10848.1|10844.1|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|3637
1695316200000|2023-09-21 17:10:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|843
1695316500000|2023-09-21 17:15:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|4441
1695316800000|2023-09-21 17:20:00|10848.9|10844.9|10852.8|10848.8|10852.8|10848.8|10848.1|10844.1|3867
1695317100000|2023-09-21 17:25:00|10851.2|10847.2|10854.3|10850.3|10854.3|10850.3|10851.2|10847.2|2043
1695317400000|2023-09-21 17:30:00|10852.8|10848.8|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|1440
1695317700000|2023-09-21 17:35:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10851.2|10847.2|3122
1695318000000|2023-09-21 17:40:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|2030
1695318300000|2023-09-21 17:45:00|10848.1|10844.1|10849.7|10845.7|10851.2|10847.2|10848.1|10844.1|3868
1695318600000|2023-09-21 17:50:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|3581
1695318900000|2023-09-21 17:55:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|3468
1695319200000|2023-09-21 18:00:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|6064
1695319500000|2023-09-21 18:05:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10846.5|10842.5|4814
1695319800000|2023-09-21 18:10:00|10849.7|10845.7|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|3958
1695320100000|2023-09-21 18:15:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|871
1695320400000|2023-09-21 18:20:00|10848.1|10844.1|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|1116
1695320700000|2023-09-21 18:25:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|3668
1695321000000|2023-09-21 18:30:00|10849.7|10845.7|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|4239
1695321300000|2023-09-21 18:35:00|10852.8|10848.8|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|4034
1695321600000|2023-09-21 18:40:00|10852.8|10848.8|10849.7|10845.7|10852.8|10848.8|10849.7|10845.7|2919
1695321900000|2023-09-21 18:45:00|10848.1|10844.1|10846.5|10842.5|10849.7|10845.7|10846.5|10842.5|6063
1695322200000|2023-09-21 18:50:00|10845|10841|10845|10841|10846.5|10842.5|10845|10841|4666
1695322500000|2023-09-21 18:55:00|10846.5|10842.5|10843.4|10839.4|10846.5|10842.5|10843.4|10839.4|5452
1695322800000|2023-09-21 19:00:00|10845|10841|10845|10841|10845|10841|10843.4|10839.4|9094
1695323100000|2023-09-21 19:05:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|3975
1695323400000|2023-09-21 19:10:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10843.4|10839.4|2884
1695323700000|2023-09-21 19:15:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10845|10841|804
1695324000000|2023-09-21 19:20:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10845|10841|4041
1695324300000|2023-09-21 19:25:00|10845|10841|10843.4|10839.4|10846.5|10842.5|10843.4|10839.4|3737
1695324600000|2023-09-21 19:30:00|10845|10841|10845|10841|10845|10841|10843.4|10839.4|4963
1695324900000|2023-09-21 19:35:00|10843.4|10839.4|10845|10841|10845|10841|10841.8|10837.8|3853
1695325200000|2023-09-21 19:40:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|995
1695325500000|2023-09-21 19:45:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|1546
1695325800000|2023-09-21 19:50:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|3703
1695326100000|2023-09-21 19:55:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|2272
1695326400000|2023-09-21 20:00:00|10840.3|10836.3|10841.8|10837.8|10843.4|10839.4|10840.3|10836.3|8439
1695326700000|2023-09-21 20:05:00|10840.3|10836.3|10840.3|10836.3|10841.8|10837.8|10840.3|10836.3|4055
1695327000000|2023-09-21 20:10:00|10838.7|10834.7|10838.7|10834.7|10840.3|10836.3|10837.2|10833.2|4906
1695327300000|2023-09-21 20:15:00|10840.3|10836.3|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|1092
1695327600000|2023-09-21 20:20:00|10840.3|10836.3|10837.2|10833.2|10840.3|10836.3|10837.2|10833.2|1106
1695327900000|2023-09-21 20:25:00|10837.9|10833.9|10837.2|10833.2|10838.7|10834.7|10835.6|10831.6|2762
1695328200000|2023-09-21 20:30:00|||||||||276
1695328500000|2023-09-21 20:35:00|10838.7|10834.7|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|4130
1695328800000|2023-09-21 20:40:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|2034
1695329100000|2023-09-21 20:45:00|10837.2|10833.2|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|2620
1695329400000|2023-09-21 20:50:00|10836.4|10832.4|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|2478
1695329700000|2023-09-21 20:55:00|10838.7|10834.7|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|3071
1695333600000|2023-09-21 22:00:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|669
1695333900000|2023-09-21 22:05:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|218
1695334200000|2023-09-21 22:10:00|10835.6|10831.6|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|353
1695334500000|2023-09-21 22:15:00|||||||||155
1695334800000|2023-09-21 22:20:00|||||||||100
1695335100000|2023-09-21 22:25:00|||||||||5
1695335400000|2023-09-21 22:30:00|||||||||75
1695335700000|2023-09-21 22:35:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|434
1695336000000|2023-09-21 22:40:00|10837.2|10833.2|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|260
1695336300000|2023-09-21 22:45:00|||||||||3
1695336600000|2023-09-21 22:50:00|||||||||16
1695336900000|2023-09-21 22:55:00|||||||||48
1695337200000|2023-09-21 23:00:00|10835.6|10831.6|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|287
1695337500000|2023-09-21 23:05:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|151
1695337800000|2023-09-21 23:10:00|||||||||41
1695338100000|2023-09-21 23:15:00|10834|10830|10834|10830|10834|10830|10834|10830|356
1695338400000|2023-09-21 23:20:00|10832.5|10828.5|10834|10830|10834|10830|10832.5|10828.5|1874
1695338700000|2023-09-21 23:25:00|||||||||78
1695339000000|2023-09-21 23:30:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|253
1695339300000|2023-09-21 23:35:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|197
1695339600000|2023-09-21 23:40:00|10835.6|10831.6|10838.7|10834.7|10838.7|10834.7|10835.6|10831.6|928
1695339900000|2023-09-21 23:45:00|||||||||55
1695340200000|2023-09-21 23:50:00|10840.3|10836.3|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|806
1695340500000|2023-09-21 23:55:00|10840.3|10836.3|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|630
1695340800000|2023-09-22 00:00:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|869
1695341100000|2023-09-22 00:05:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10840.3|10836.3|1464
1695341400000|2023-09-22 00:10:00|10840.3|10836.3|10841.8|10837.8|10843.4|10839.4|10840.3|10836.3|988
1695341700000|2023-09-22 00:15:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|236
1695342000000|2023-09-22 00:20:00|10838.7|10834.7|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|2414
1695342300000|2023-09-22 00:25:00|10838.7|10834.7|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|373
1695342600000|2023-09-22 00:30:00|||||||||1150
1695342900000|2023-09-22 00:35:00|10835.6|10831.6|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|948
1695343200000|2023-09-22 00:40:00|10838.7|10834.7|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|1333
1695343500000|2023-09-22 00:45:00|||||||||303
1695343800000|2023-09-22 00:50:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|117
1695344100000|2023-09-22 00:55:00|||||||||119
1695344400000|2023-09-22 01:00:00|10837.2|10833.2|10834|10830|10838.7|10834.7|10834|10830|800
1695344700000|2023-09-22 01:05:00|10832.5|10828.5|10834|10830|10834|10830|10832.5|10828.5|1511
1695345000000|2023-09-22 01:10:00|10832.5|10828.5|10832.5|10828.5|10834|10830|10832.5|10828.5|1186
1695345300000|2023-09-22 01:15:00|10834|10830|10834|10830|10835.6|10831.6|10832.5|10828.5|920
1695345600000|2023-09-22 01:20:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10834|10830|283
1695345900000|2023-09-22 01:25:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10834|10830|708
1695346200000|2023-09-22 01:30:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10834|10830|1042
1695346500000|2023-09-22 01:35:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10834|10830|293
1695346800000|2023-09-22 01:40:00|10832.5|10828.5|10834|10830|10834|10830|10832.5|10828.5|560
1695347100000|2023-09-22 01:45:00|10832.5|10828.5|10832.5|10828.5|10834|10830|10832.5|10828.5|371
1695347400000|2023-09-22 01:50:00|10834|10830|10832.5|10828.5|10834|10830|10832.5|10828.5|537
1695347700000|2023-09-22 01:55:00|10830.9|10826.9|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|424
1695348000000|2023-09-22 02:00:00|10834|10830|10834|10830|10834|10830|10834|10830|534
1695348300000|2023-09-22 02:05:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10834|10830|797
1695348600000|2023-09-22 02:10:00|||||||||280
1695348900000|2023-09-22 02:15:00|10834|10830|10834|10830|10834|10830|10834|10830|153
1695349200000|2023-09-22 02:20:00|||||||||466
1695349500000|2023-09-22 02:25:00|||||||||227
1695349800000|2023-09-22 02:30:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|729
1695350100000|2023-09-22 02:35:00|10834|10830|10832.5|10828.5|10834|10830|10832.5|10828.5|1768
1695350400000|2023-09-22 02:40:00|10834|10830|10832.5|10828.5|10834|10830|10832.5|10828.5|228
1695350700000|2023-09-22 02:45:00|||||||||293
1695351000000|2023-09-22 02:50:00|10834|10830|10832.5|10828.5|10835.6|10831.6|10832.5|10828.5|4926
1695351300000|2023-09-22 02:55:00|10833.3|10829.3|10834|10830|10834|10830|10832.5|10828.5|875
1695351600000|2023-09-22 03:00:00|||||||||263
1695351900000|2023-09-22 03:05:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10834|10830|2125
1695352200000|2023-09-22 03:10:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10834|10830|1620
1695352500000|2023-09-22 03:15:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|1664
1695352800000|2023-09-22 03:20:00|||||||||69
1695353100000|2023-09-22 03:25:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|1716
1695353400000|2023-09-22 03:30:00|||||||||409
1695353700000|2023-09-22 03:35:00|10834|10830|10832.5|10828.5|10834|10830|10832.5|10828.5|652
1695354000000|2023-09-22 03:40:00|||||||||89
1695354300000|2023-09-22 03:45:00|10830.9|10826.9|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|1432
1695354600000|2023-09-22 03:50:00|||||||||180
1695354900000|2023-09-22 03:55:00|||||||||145
1695355200000|2023-09-22 04:00:00|10834|10830|10835.6|10831.6|10835.6|10831.6|10834|10830|1330
1695355500000|2023-09-22 04:05:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|1683
1695355800000|2023-09-22 04:10:00|10835.6|10831.6|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|212
1695356100000|2023-09-22 04:15:00|10834|10830|10834|10830|10834|10830|10834|10830|90
1695356400000|2023-09-22 04:20:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|142
1695356700000|2023-09-22 04:25:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|593
1695357000000|2023-09-22 04:30:00|10838.7|10834.7|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|652
1695357300000|2023-09-22 04:35:00|||||||||106
1695357600000|2023-09-22 04:40:00|||||||||516
1695357900000|2023-09-22 04:45:00|||||||||16
1695358200000|2023-09-22 04:50:00|10838.7|10834.7|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|1946
1695358500000|2023-09-22 04:55:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|523
1695358800000|2023-09-22 05:00:00|||||||||69
1695359100000|2023-09-22 05:05:00|||||||||168
1695359400000|2023-09-22 05:10:00|||||||||364
1695359700000|2023-09-22 05:15:00|10840.3|10836.3|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|633
1695360000000|2023-09-22 05:20:00|10839.5|10835.5|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|712
1695360300000|2023-09-22 05:25:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|569
1695360600000|2023-09-22 05:30:00|10837.9|10833.9|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|674
1695360900000|2023-09-22 05:35:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|160
1695361200000|2023-09-22 05:40:00|||||||||280
1695361500000|2023-09-22 05:45:00|10837.2|10833.2|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|1407
1695361800000|2023-09-22 05:50:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|1104
1695362100000|2023-09-22 05:55:00|10835.6|10831.6|10834|10830|10837.2|10833.2|10834|10830|868
1695362400000|2023-09-22 06:00:00|10834.8|10830.8|10835.6|10831.6|10835.6|10831.6|10834|10830|1207
1695362700000|2023-09-22 06:05:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|479
1695363000000|2023-09-22 06:10:00|||||||||134
1695363300000|2023-09-22 06:15:00|10835.6|10831.6|10838.7|10834.7|10838.7|10834.7|10835.6|10831.6|965
1695363600000|2023-09-22 06:20:00|10837.2|10833.2|10840.3|10836.3|10840.3|10836.3|10837.2|10833.2|2752
1695363900000|2023-09-22 06:25:00|10841.8|10837.8|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|2303
1695364200000|2023-09-22 06:30:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|1282
1695364500000|2023-09-22 06:35:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|642
1695364800000|2023-09-22 06:40:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|828
1695365100000|2023-09-22 06:45:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|981
1695365400000|2023-09-22 06:50:00|||||||||887
1695365700000|2023-09-22 06:55:00|10844.2|10840.2|10845|10841|10845|10841|10841.8|10837.8|2478
1695366000000|2023-09-22 07:00:00|10843.4|10839.4|10846.5|10842.5|10848.1|10844.1|10841.8|10837.8|2649
1695366300000|2023-09-22 07:05:00|10848.1|10844.1|10846.5|10842.5|10849.7|10845.7|10846.5|10842.5|7972
1695366600000|2023-09-22 07:10:00|10845|10841|10851.2|10847.2|10851.2|10847.2|10845|10841|4664
1695366900000|2023-09-22 07:15:00|10852.8|10848.8|10859|10855|10860.6|10856.6|10852.8|10848.8|9816
1695367200000|2023-09-22 07:20:00|10860.6|10856.6|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|6090
1695367500000|2023-09-22 07:25:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10859|10855|2837
1695367800000|2023-09-22 07:30:00|10855.9|10851.9|10854.3|10850.3|10859|10855|10852.8|10848.8|7472
1695368100000|2023-09-22 07:35:00|10853.6|10849.6|10851.2|10847.2|10854.3|10850.3|10851.2|10847.2|2170
1695368400000|2023-09-22 07:40:00|10852.8|10848.8|10854.3|10850.3|10854.3|10850.3|10851.2|10847.2|1284
1695368700000|2023-09-22 07:45:00|10852.8|10848.8|10855.9|10851.9|10855.9|10851.9|10851.2|10847.2|3333
1695369000000|2023-09-22 07:50:00|10854.3|10850.3|10857.5|10853.5|10859|10855|10854.3|10850.3|1379
1695369300000|2023-09-22 07:55:00|10859|10855|10855.9|10851.9|10859|10855|10855.9|10851.9|1977
1695369600000|2023-09-22 08:00:00|10854.3|10850.3|10849.7|10845.7|10854.3|10850.3|10849.7|10845.7|2845
1695369900000|2023-09-22 08:05:00|10851.2|10847.2|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|563
1695370200000|2023-09-22 08:10:00|10851.2|10847.2|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|583
1695370500000|2023-09-22 08:15:00|10849.7|10845.7|10851.2|10847.2|10851.2|10847.2|10848.1|10844.1|829
1695370800000|2023-09-22 08:20:00|10849.7|10845.7|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|325
1695371100000|2023-09-22 08:25:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|863
1695371400000|2023-09-22 08:30:00|10852.8|10848.8|10851.2|10847.2|10852.8|10848.8|10849.7|10845.7|2451
1695371700000|2023-09-22 08:35:00|10849.7|10845.7|10852.8|10848.8|10852.8|10848.8|10849.7|10845.7|1234
1695372000000|2023-09-22 08:40:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10851.2|10847.2|857
1695372300000|2023-09-22 08:45:00|10854.3|10850.3|10851.2|10847.2|10854.3|10850.3|10851.2|10847.2|1317
1695372600000|2023-09-22 08:50:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|576
1695372900000|2023-09-22 08:55:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|808
1695373200000|2023-09-22 09:00:00|10848.1|10844.1|10848.1|10844.1|10848.9|10844.9|10846.5|10842.5|1977
1695373500000|2023-09-22 09:05:00|||||||||62
1695373800000|2023-09-22 09:10:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|88
1695374100000|2023-09-22 09:15:00|10848.1|10844.1|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|705
1695374400000|2023-09-22 09:20:00|10848.1|10844.1|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|1647
1695374700000|2023-09-22 09:25:00|10848.1|10844.1|10851.2|10847.2|10851.2|10847.2|10848.1|10844.1|610
1695375000000|2023-09-22 09:30:00|10849.7|10845.7|10854.3|10850.3|10854.3|10850.3|10849.7|10845.7|1226
1695375300000|2023-09-22 09:35:00|10852.8|10848.8|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|970
1695375600000|2023-09-22 09:40:00|10849.7|10845.7|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|752
1695375900000|2023-09-22 09:45:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|2876
1695376200000|2023-09-22 09:50:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|2029
1695376500000|2023-09-22 09:55:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|866
1695376800000|2023-09-22 10:00:00|10845|10841|10845|10841|10845|10841|10845|10841|652
1695377100000|2023-09-22 10:05:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|165
1695377400000|2023-09-22 10:10:00|||||||||1162
1695377700000|2023-09-22 10:15:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|781
1695378000000|2023-09-22 10:20:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10845|10841|536
1695378300000|2023-09-22 10:25:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|756
1695378600000|2023-09-22 10:30:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|1171
1695378900000|2023-09-22 10:35:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|1085
1695379200000|2023-09-22 10:40:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|412
1695379500000|2023-09-22 10:45:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10845|10841|1484
1695379800000|2023-09-22 10:50:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|1371
1695380100000|2023-09-22 10:55:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10845|10841|2247
1695380400000|2023-09-22 11:00:00|||||||||360
1695380700000|2023-09-22 11:05:00|10843.4|10839.4|10845|10841|10848.1|10844.1|10843.4|10839.4|1654
1695381000000|2023-09-22 11:10:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|1849
1695381300000|2023-09-22 11:15:00|10841.8|10837.8|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|1043
1695381600000|2023-09-22 11:20:00|10845|10841|10848.1|10844.1|10848.1|10844.1|10845|10841|526
1695381900000|2023-09-22 11:25:00|10846.5|10842.5|10848.1|10844.1|10849.7|10845.7|10846.5|10842.5|2748
1695382200000|2023-09-22 11:30:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|1003
1695382500000|2023-09-22 11:35:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|492
1695382800000|2023-09-22 11:40:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10845|10841|1248
1695383100000|2023-09-22 11:45:00|10845|10841|10849.7|10845.7|10849.7|10845.7|10845|10841|3991
1695383400000|2023-09-22 11:50:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|1322
1695383700000|2023-09-22 11:55:00|10849.7|10845.7|10845|10841|10851.2|10847.2|10845|10841|1354
1695384000000|2023-09-22 12:00:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10845|10841|2714
1695384300000|2023-09-22 12:05:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|1172
1695384600000|2023-09-22 12:10:00|10848.1|10844.1|10851.2|10847.2|10852.8|10848.8|10848.1|10844.1|2157
1695384900000|2023-09-22 12:15:00|10852.8|10848.8|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|2806
1695385200000|2023-09-22 12:20:00|10854.3|10850.3|10857.5|10853.5|10857.5|10853.5|10854.3|10850.3|5374
1695385500000|2023-09-22 12:25:00|10859|10855|10859|10855|10859|10855|10855.9|10851.9|3593
1695385800000|2023-09-22 12:30:00|10860.6|10856.6|10854.3|10850.3|10862.2|10858.2|10854.3|10850.3|4810
1695386100000|2023-09-22 12:35:00|10855.9|10851.9|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|3225
1695386400000|2023-09-22 12:40:00|10855.9|10851.9|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|1148
1695386700000|2023-09-22 12:45:00|10855.9|10851.9|10854.3|10850.3|10857.5|10853.5|10854.3|10850.3|1516
1695387000000|2023-09-22 12:50:00|10855.9|10851.9|10854.3|10850.3|10855.9|10851.9|10852.8|10848.8|2663
1695387300000|2023-09-22 12:55:00|10855.9|10851.9|10857.5|10853.5|10860.6|10856.6|10854.3|10850.3|3727
1695387600000|2023-09-22 13:00:00|10855.9|10851.9|10855.9|10851.9|10859|10855|10855.9|10851.9|1760
1695387900000|2023-09-22 13:05:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|701
1695388200000|2023-09-22 13:10:00|10855.9|10851.9|10859|10855|10859|10855|10854.3|10850.3|5258
1695388500000|2023-09-22 13:15:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10859|10855|1999
1695388800000|2023-09-22 13:20:00|10859|10855|10855.9|10851.9|10860.6|10856.6|10854.3|10850.3|8589
1695389100000|2023-09-22 13:25:00|10854.3|10850.3|10849.7|10845.7|10855.9|10851.9|10849.7|10845.7|4799
1695389400000|2023-09-22 13:30:00|10848.1|10844.1|10848.1|10844.1|10851.2|10847.2|10846.5|10842.5|3995
1695389700000|2023-09-22 13:35:00|10849.7|10845.7|10845|10841|10849.7|10845.7|10843.4|10839.4|5821
1695390000000|2023-09-22 13:40:00|10846.5|10842.5|10848.9|10844.9|10849.7|10845.7|10845|10841|5617
1695390300000|2023-09-22 13:45:00|10848.1|10844.1|10854.3|10850.3|10855.9|10851.9|10845.8|10841.8|6716
1695390600000|2023-09-22 13:50:00|10855.9|10851.9|10859|10855|10859|10855|10852.8|10848.8|5504
1695390900000|2023-09-22 13:55:00|10857.5|10853.5|10865.3|10861.3|10866.8|10862.8|10857.5|10853.5|12128
1695391200000|2023-09-22 14:00:00|10864.5|10860.5|10870|10866|10871.5|10867.5|10863.7|10859.7|9155
1695391500000|2023-09-22 14:05:00|10868.4|10864.4|10865.3|10861.3|10870|10866|10865.3|10861.3|7429
1695391800000|2023-09-22 14:10:00|10863.7|10859.7|10868.4|10864.4|10868.4|10864.4|10863.7|10859.7|6530
1695392100000|2023-09-22 14:15:00|10866.8|10862.8|10868.4|10864.4|10869.2|10865.2|10865.3|10861.3|2041
1695392400000|2023-09-22 14:20:00|10866.8|10862.8|10871.5|10867.5|10873.1|10869.1|10866.8|10862.8|2398
1695392700000|2023-09-22 14:25:00|10873.1|10869.1|10876.2|10872.2|10877.8|10873.8|10871.5|10867.5|13849
1695393000000|2023-09-22 14:30:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|4229
1695393300000|2023-09-22 14:35:00|10877.8|10873.8|10882.5|10878.5|10884|10880|10877.8|10873.8|5173
1695393600000|2023-09-22 14:40:00|10880.9|10876.9|10876.2|10872.2|10882.5|10878.5|10876.2|10872.2|7826
1695393900000|2023-09-22 14:45:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|5942
1695394200000|2023-09-22 14:50:00|10874.7|10870.7|10879.3|10875.3|10879.3|10875.3|10874.7|10870.7|6243
1695394500000|2023-09-22 14:55:00|10880.9|10876.9|10879.3|10875.3|10882.5|10878.5|10879.3|10875.3|7098
1695394800000|2023-09-22 15:00:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10876.2|10872.2|4341
1695395100000|2023-09-22 15:05:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10877.8|10873.8|5915
1695395400000|2023-09-22 15:10:00|10877.8|10873.8|10874.7|10870.7|10877.8|10873.8|10871.5|10867.5|7545
1695395700000|2023-09-22 15:15:00|10873.1|10869.1|10873.1|10869.1|10876.2|10872.2|10873.1|10869.1|6403
1695396000000|2023-09-22 15:20:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10871.5|10867.5|3090
1695396300000|2023-09-22 15:25:00|10873.1|10869.1|10877.8|10873.8|10877.8|10873.8|10873.1|10869.1|2898
1695396600000|2023-09-22 15:30:00|10879.3|10875.3|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|3969
1695396900000|2023-09-22 15:35:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|3008
1695397200000|2023-09-22 15:40:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|1283
1695397500000|2023-09-22 15:45:00|10878.6|10874.6|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|2469
1695397800000|2023-09-22 15:50:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10876.2|10872.2|2159
1695398100000|2023-09-22 15:55:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|3003
1695398400000|2023-09-22 16:00:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|730
1695398700000|2023-09-22 16:05:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|2805
1695399000000|2023-09-22 16:10:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|3100
1695399300000|2023-09-22 16:15:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|2134
1695399600000|2023-09-22 16:20:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|3727
1695399900000|2023-09-22 16:25:00|||||||||1805
1695400200000|2023-09-22 16:30:00|10874.7|10870.7|10877.8|10873.8|10877.8|10873.8|10871.5|10867.5|6026
1695400500000|2023-09-22 16:35:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|4205
1695400800000|2023-09-22 16:40:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|966
1695401100000|2023-09-22 16:45:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|2710
1695401400000|2023-09-22 16:50:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10874.7|10870.7|1652
1695401700000|2023-09-22 16:55:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|2814
1695402000000|2023-09-22 17:00:00|10877|10873|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|4021
1695402300000|2023-09-22 17:05:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|1109
1695402600000|2023-09-22 17:10:00|10879.3|10875.3|10877.8|10873.8|10880.9|10876.9|10877.8|10873.8|2447
1695402900000|2023-09-22 17:15:00|10879.3|10875.3|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|4015
1695403200000|2023-09-22 17:20:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10877.8|10873.8|3144
1695403500000|2023-09-22 17:25:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|5256
1695403800000|2023-09-22 17:30:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|746
1695404100000|2023-09-22 17:35:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|4678
1695404400000|2023-09-22 17:40:00|10882.5|10878.5|10879.3|10875.3|10882.5|10878.5|10879.3|10875.3|2137
1695404700000|2023-09-22 17:45:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|14604
1695405000000|2023-09-22 17:50:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|2911
1695405300000|2023-09-22 17:55:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|1011
1695405600000|2023-09-22 18:00:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10877.8|10873.8|1058
1695405900000|2023-09-22 18:05:00|||||||||513
1695406200000|2023-09-22 18:10:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|1948
1695406500000|2023-09-22 18:15:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|3041
1695406800000|2023-09-22 18:20:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|2235
1695407100000|2023-09-22 18:25:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|1765
1695407400000|2023-09-22 18:30:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|1408
1695407700000|2023-09-22 18:35:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|1611
1695408000000|2023-09-22 18:40:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|3122
1695408300000|2023-09-22 18:45:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10870|10866|2002
1695408600000|2023-09-22 18:50:00|||||||||2145
1695408900000|2023-09-22 18:55:00|10873.1|10869.1|10870|10866|10873.1|10869.1|10870|10866|8004
1695409200000|2023-09-22 19:00:00|10871.5|10867.5|10870|10866|10871.5|10867.5|10870|10866|2117
1695409500000|2023-09-22 19:05:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|427
1695409800000|2023-09-22 19:10:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10870|10866|920
1695410100000|2023-09-22 19:15:00|10870|10866|10870|10866|10871.5|10867.5|10870|10866|1953
1695410400000|2023-09-22 19:20:00|||||||||1426
1695410700000|2023-09-22 19:25:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10870|10866|4519
1695411000000|2023-09-22 19:30:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10871.5|10867.5|6730
1695411300000|2023-09-22 19:35:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|1629
1695411600000|2023-09-22 19:40:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|591
1695411900000|2023-09-22 19:45:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|2000
1695412200000|2023-09-22 19:50:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|2220
1695412500000|2023-09-22 19:55:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|2679
1695412800000|2023-09-22 20:00:00|||||||||2111
1695413100000|2023-09-22 20:05:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|1751
1695413400000|2023-09-22 20:10:00|||||||||1078
1695413700000|2023-09-22 20:15:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|1481
1695414000000|2023-09-22 20:20:00|||||||||1260
1695414300000|2023-09-22 20:25:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|2952
1695414600000|2023-09-22 20:30:00|||||||||1326
1695414900000|2023-09-22 20:35:00|||||||||1272
1695415200000|2023-09-22 20:40:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|1801
1695415500000|2023-09-22 20:45:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|1780
1695415800000|2023-09-22 20:50:00|10875.4|10871.4|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|1018
1695416100000|2023-09-22 20:55:00|10875.4|10871.4|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|3779
1695592800000|2023-09-24 22:00:00|10876.2|10872.2|10880.9|10876.9|10882.5|10878.5|10876.2|10872.2|1779
1695593100000|2023-09-24 22:05:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|886
1695593400000|2023-09-24 22:10:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|264
1695593700000|2023-09-24 22:15:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|587
1695594000000|2023-09-24 22:20:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|1640
1695594300000|2023-09-24 22:25:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|137
1695594600000|2023-09-24 22:30:00|||||||||28
1695594900000|2023-09-24 22:35:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|113
1695595200000|2023-09-24 22:40:00|||||||||41
1695595500000|2023-09-24 22:45:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|213
1695595800000|2023-09-24 22:50:00|||||||||24
1695596100000|2023-09-24 22:55:00|||||||||471
1695596400000|2023-09-24 23:00:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|154
1695596700000|2023-09-24 23:05:00|||||||||3
1695597000000|2023-09-24 23:10:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|515
1695597300000|2023-09-24 23:15:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|66
1695597600000|2023-09-24 23:20:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|217
1695597900000|2023-09-24 23:25:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|569
1695598200000|2023-09-24 23:30:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|684
1695598500000|2023-09-24 23:35:00|||||||||53
1695598800000|2023-09-24 23:40:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|207
1695599100000|2023-09-24 23:45:00|10876.2|10872.2|10876.2|10872.2|10877|10873|10876.2|10872.2|171
1695599400000|2023-09-24 23:50:00|||||||||143
1695599700000|2023-09-24 23:55:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|671
1695600000000|2023-09-25 00:00:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10870|10866|905
1695600300000|2023-09-25 00:05:00|10870|10866|10870|10866|10870|10866|10870|10866|197
1695600600000|2023-09-25 00:10:00|10868.4|10864.4|10870|10866|10870|10866|10866.8|10862.8|1528
1695600900000|2023-09-25 00:15:00|10868.4|10864.4|10866.8|10862.8|10870|10866|10866.8|10862.8|587
1695601200000|2023-09-25 00:20:00|10865.3|10861.3|10863.7|10859.7|10866.8|10862.8|10863.7|10859.7|2213
1695601500000|2023-09-25 00:25:00|10865.3|10861.3|10866.8|10862.8|10866.8|10862.8|10863.7|10859.7|2206
1695601800000|2023-09-25 00:30:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|1182
1695602100000|2023-09-25 00:35:00|10866.8|10862.8|10865.3|10861.3|10866.8|10862.8|10863.7|10859.7|447
1695602400000|2023-09-25 00:40:00|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|333
1695602700000|2023-09-25 00:45:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|222
1695603000000|2023-09-25 00:50:00|||||||||168
1695603300000|2023-09-25 00:55:00|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|10865.3|10861.3|374
1695603600000|2023-09-25 01:00:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|458
1695603900000|2023-09-25 01:05:00|||||||||176
1695604200000|2023-09-25 01:10:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|253
1695604500000|2023-09-25 01:15:00|||||||||57
1695604800000|2023-09-25 01:20:00|||||||||63
1695605100000|2023-09-25 01:25:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|952
1695605400000|2023-09-25 01:30:00|||||||||211
1695605700000|2023-09-25 01:35:00|10866.8|10862.8|10863.7|10859.7|10866.8|10862.8|10863.7|10859.7|654
1695606000000|2023-09-25 01:40:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|1571
1695606300000|2023-09-25 01:45:00|10861.4|10857.4|10862.2|10858.2|10863.7|10859.7|10861.4|10857.4|698
1695606600000|2023-09-25 01:50:00|10862.9|10858.9|10862.2|10858.2|10862.9|10858.9|10862.2|10858.2|299
1695606900000|2023-09-25 01:55:00|10863.7|10859.7|10865.3|10861.3|10865.3|10861.3|10862.2|10858.2|190
1695607200000|2023-09-25 02:00:00|10863.7|10859.7|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|528
1695607500000|2023-09-25 02:05:00|10863.7|10859.7|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|171
1695607800000|2023-09-25 02:10:00|||||||||117
1695608100000|2023-09-25 02:15:00|10863.7|10859.7|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|167
1695608400000|2023-09-25 02:20:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|424
1695608700000|2023-09-25 02:25:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|662
1695609000000|2023-09-25 02:30:00|10863.7|10859.7|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|268
1695609300000|2023-09-25 02:35:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|416
1695609600000|2023-09-25 02:40:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|649
1695609900000|2023-09-25 02:45:00|||||||||59
1695610200000|2023-09-25 02:50:00|||||||||67
1695610500000|2023-09-25 02:55:00|||||||||149
1695610800000|2023-09-25 03:00:00|10861.4|10857.4|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|1161
1695611100000|2023-09-25 03:05:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|314
1695611400000|2023-09-25 03:10:00|||||||||48
1695611700000|2023-09-25 03:15:00|||||||||101
1695612000000|2023-09-25 03:20:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|505
1695612300000|2023-09-25 03:25:00|||||||||67
1695612600000|2023-09-25 03:30:00|||||||||166
1695612900000|2023-09-25 03:35:00|10866.1|10862.1|10865.3|10861.3|10866.1|10862.1|10865.3|10861.3|2370
1695613200000|2023-09-25 03:40:00|||||||||40
1695613500000|2023-09-25 03:45:00|10863.7|10859.7|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|113
1695613800000|2023-09-25 03:50:00|||||||||14
1695614100000|2023-09-25 03:55:00|10865.3|10861.3|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|763
1695614400000|2023-09-25 04:00:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|713
1695614700000|2023-09-25 04:05:00|10863.7|10859.7|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|1411
1695615000000|2023-09-25 04:10:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|81
1695615300000|2023-09-25 04:15:00|10865.3|10861.3|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|315
1695615600000|2023-09-25 04:20:00|10864.5|10860.5|10865.3|10861.3|10865.3|10861.3|10864.5|10860.5|50
1695615900000|2023-09-25 04:25:00|10863.7|10859.7|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|436
1695616200000|2023-09-25 04:30:00|10865.3|10861.3|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|147
1695616500000|2023-09-25 04:35:00|||||||||485
1695616800000|2023-09-25 04:40:00|||||||||116
1695617100000|2023-09-25 04:45:00|||||||||12
1695617400000|2023-09-25 04:50:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|4231
1695617700000|2023-09-25 04:55:00|||||||||24
1695618000000|2023-09-25 05:00:00|10861.4|10857.4|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|928
1695618300000|2023-09-25 05:05:00|10859|10855|10859|10855|10859|10855|10857.5|10853.5|518
1695618600000|2023-09-25 05:10:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10859.8|10855.8|260
1695618900000|2023-09-25 05:15:00|10861.4|10857.4|10860.6|10856.6|10861.4|10857.4|10860.6|10856.6|151
1695619200000|2023-09-25 05:20:00|||||||||35
1695619500000|2023-09-25 05:25:00|||||||||43
1695619800000|2023-09-25 05:30:00|10862.2|10858.2|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|1017
1695620100000|2023-09-25 05:35:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|484
1695620400000|2023-09-25 05:40:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|772
1695620700000|2023-09-25 05:45:00|10862.2|10858.2|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|78
1695621000000|2023-09-25 05:50:00|||||||||24
1695621300000|2023-09-25 05:55:00|10862.2|10858.2|10859|10855|10862.2|10858.2|10859|10855|85
1695621600000|2023-09-25 06:00:00|10857.5|10853.5|10860.6|10856.6|10860.6|10856.6|10857.5|10853.5|830
1695621900000|2023-09-25 06:05:00|10859|10855|10855.9|10851.9|10859|10855|10855.9|10851.9|828
1695622200000|2023-09-25 06:10:00|10857.5|10853.5|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|1136
1695622500000|2023-09-25 06:15:00|10854.3|10850.3|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|797
1695622800000|2023-09-25 06:20:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|455
1695623100000|2023-09-25 06:25:00|||||||||741
1695623400000|2023-09-25 06:30:00|10855.9|10851.9|10859|10855|10859|10855|10855.9|10851.9|1290
1695623700000|2023-09-25 06:35:00|10857.5|10853.5|10857.5|10853.5|10859|10855|10857.5|10853.5|271
1695624000000|2023-09-25 06:40:00|10855.9|10851.9|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|445
1695624300000|2023-09-25 06:45:00|10857.5|10853.5|10859|10855|10859|10855|10855.9|10851.9|513
1695624600000|2023-09-25 06:50:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|460
1695624900000|2023-09-25 06:55:00|10859|10855|10859|10855|10860.6|10856.6|10859|10855|183
1695625200000|2023-09-25 07:00:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10859|10855|2124
1695625500000|2023-09-25 07:05:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10859|10855|1214
1695625800000|2023-09-25 07:10:00|10859.8|10855.8|10859|10855|10860.6|10856.6|10859|10855|673
1695626100000|2023-09-25 07:15:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10859|10855|1072
1695626400000|2023-09-25 07:20:00|10857.5|10853.5|10854.3|10850.3|10857.5|10853.5|10854.3|10850.3|1776
1695626700000|2023-09-25 07:25:00|10852.8|10848.8|10854.3|10850.3|10855.9|10851.9|10852.8|10848.8|1410
1695627000000|2023-09-25 07:30:00|10855.9|10851.9|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|861
1695627300000|2023-09-25 07:35:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|809
1695627600000|2023-09-25 07:40:00|10855.9|10851.9|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|1426
1695627900000|2023-09-25 07:45:00|10852.8|10848.8|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|482
1695628200000|2023-09-25 07:50:00|10851.2|10847.2|10849.7|10845.7|10852.8|10848.8|10849.7|10845.7|1653
1695628500000|2023-09-25 07:55:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10848.1|10844.1|5080
1695628800000|2023-09-25 08:00:00|10849.7|10845.7|10848.1|10844.1|10851.2|10847.2|10846.5|10842.5|5148
1695629100000|2023-09-25 08:05:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10846.5|10842.5|3210
1695629400000|2023-09-25 08:10:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10845|10841|1718
1695629700000|2023-09-25 08:15:00|10845|10841|10846.5|10842.5|10848.1|10844.1|10843.4|10839.4|3060
1695630000000|2023-09-25 08:20:00|10845|10841|10845|10841|10846.5|10842.5|10843.4|10839.4|3580
1695630300000|2023-09-25 08:25:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10845|10841|488
1695630600000|2023-09-25 08:30:00|10847.3|10843.3|10843.4|10839.4|10848.1|10844.1|10843.4|10839.4|2914
1695630900000|2023-09-25 08:35:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10843.4|10839.4|1444
1695631200000|2023-09-25 08:40:00|||||||||707
1695631500000|2023-09-25 08:45:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10845|10841|1081
1695631800000|2023-09-25 08:50:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|810
1695632100000|2023-09-25 08:55:00|10845|10841|10845|10841|10845|10841|10845|10841|540
1695632400000|2023-09-25 09:00:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10845|10841|1195
1695632700000|2023-09-25 09:05:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|690
1695633000000|2023-09-25 09:10:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10845|10841|995
1695633300000|2023-09-25 09:15:00|10845|10841|10845|10841|10845|10841|10845|10841|518
1695633600000|2023-09-25 09:20:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|339
1695633900000|2023-09-25 09:25:00|10843.4|10839.4|10843.4|10839.4|10845|10841|10843.4|10839.4|902
1695634200000|2023-09-25 09:30:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10838.7|10834.7|1374
1695634500000|2023-09-25 09:35:00|10840.3|10836.3|10837.2|10833.2|10840.3|10836.3|10837.2|10833.2|4858
1695634800000|2023-09-25 09:40:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|1701
1695635100000|2023-09-25 09:45:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|1502
1695635400000|2023-09-25 09:50:00|10838.7|10834.7|10840.3|10836.3|10840.3|10836.3|10837.2|10833.2|2858
1695635700000|2023-09-25 09:55:00|10838.7|10834.7|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|1590
1695636000000|2023-09-25 10:00:00|10841.8|10837.8|10838.7|10834.7|10841.8|10837.8|10838.7|10834.7|1221
1695636300000|2023-09-25 10:05:00|10837.2|10833.2|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|2302
1695636600000|2023-09-25 10:10:00|10838.7|10834.7|10838.7|10834.7|10840.3|10836.3|10835.6|10831.6|2756
1695636900000|2023-09-25 10:15:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|1401
1695637200000|2023-09-25 10:20:00|10838.7|10834.7|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|460
1695637500000|2023-09-25 10:25:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|986
1695637800000|2023-09-25 10:30:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|615
1695638100000|2023-09-25 10:35:00|10845|10841|10843.4|10839.4|10845|10841|10843.4|10839.4|893
1695638400000|2023-09-25 10:40:00|10841.8|10837.8|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|1920
1695638700000|2023-09-25 10:45:00|10841.8|10837.8|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|1338
1695639000000|2023-09-25 10:50:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|384
1695639300000|2023-09-25 10:55:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|3103
1695639600000|2023-09-25 11:00:00|||||||||1082
1695639900000|2023-09-25 11:05:00|10843.4|10839.4|10845|10841|10846.5|10842.5|10843.4|10839.4|2290
1695640200000|2023-09-25 11:10:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|1288
1695640500000|2023-09-25 11:15:00|||||||||997
1695640800000|2023-09-25 11:20:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10845|10841|632
1695641100000|2023-09-25 11:25:00|10845|10841|10843.4|10839.4|10846.5|10842.5|10843.4|10839.4|614
1695641400000|2023-09-25 11:30:00|10845|10841|10840.3|10836.3|10845|10841|10840.3|10836.3|4612
1695641700000|2023-09-25 11:35:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|2244
1695642000000|2023-09-25 11:40:00|10843.4|10839.4|10845|10841|10845|10841|10841.8|10837.8|2020
1695642300000|2023-09-25 11:45:00|10846.5|10842.5|10841.8|10837.8|10846.5|10842.5|10841.8|10837.8|1953
1695642600000|2023-09-25 11:50:00|10840.3|10836.3|10838.7|10834.7|10841.8|10837.8|10838.7|10834.7|1696
1695642900000|2023-09-25 11:55:00|10837.2|10833.2|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|2351
1695643200000|2023-09-25 12:00:00|10840.3|10836.3|10841.8|10837.8|10841.8|10837.8|10837.2|10833.2|3977
1695643500000|2023-09-25 12:05:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|3195
1695643800000|2023-09-25 12:10:00|10841.8|10837.8|10843.4|10839.4|10845|10841|10841.8|10837.8|2310
1695644100000|2023-09-25 12:15:00|10841.8|10837.8|10837.2|10833.2|10841.8|10837.8|10837.2|10833.2|8629
1695644400000|2023-09-25 12:20:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10832.5|10828.5|7676
1695644700000|2023-09-25 12:25:00|10837.2|10833.2|10838.7|10834.7|10838.7|10834.7|10834|10830|7005
1695645000000|2023-09-25 12:30:00|10837.2|10833.2|10837.2|10833.2|10838.7|10834.7|10834|10830|8117
1695645300000|2023-09-25 12:35:00|10838.7|10834.7|10834|10830|10840.3|10836.3|10834|10830|9028
1695645600000|2023-09-25 12:40:00|10835.6|10831.6|10838.7|10834.7|10838.7|10834.7|10834|10830|2126
1695645900000|2023-09-25 12:45:00|10840.3|10836.3|10837.2|10833.2|10840.3|10836.3|10835.6|10831.6|4365
1695646200000|2023-09-25 12:50:00|10835.6|10831.6|10838.7|10834.7|10838.7|10834.7|10835.6|10831.6|4179
1695646500000|2023-09-25 12:55:00|10837.2|10833.2|10835.6|10831.6|10838.7|10834.7|10832.5|10828.5|13068
1695646800000|2023-09-25 13:00:00|10837.2|10833.2|10830.9|10826.9|10837.2|10833.2|10829.3|10825.3|8749
1695647100000|2023-09-25 13:05:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10829.3|10825.3|6721
1695647400000|2023-09-25 13:10:00|10829.3|10825.3|10823.1|10819.1|10829.3|10825.3|10823.1|10819.1|12446
1695647700000|2023-09-25 13:15:00|10821.5|10817.5|10827.8|10823.8|10827.8|10823.8|10821.5|10817.5|5244
1695648000000|2023-09-25 13:20:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|7519
1695648300000|2023-09-25 13:25:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10823.1|10819.1|2830
1695648600000|2023-09-25 13:30:00|10823.1|10819.1|10824.7|10820.7|10824.7|10820.7|10821.5|10817.5|6816
1695648900000|2023-09-25 13:35:00|10823.1|10819.1|10832.5|10828.5|10832.5|10828.5|10823.1|10819.1|7101
1695649200000|2023-09-25 13:40:00|10834|10830|10827.8|10823.8|10835.6|10831.6|10827.8|10823.8|5685
1695649500000|2023-09-25 13:45:00|10829.3|10825.3|10830.9|10826.9|10832.5|10828.5|10829.3|10825.3|4108
1695649800000|2023-09-25 13:50:00|10829.3|10825.3|10832.5|10828.5|10832.5|10828.5|10829.3|10825.3|4026
1695650100000|2023-09-25 13:55:00|10834|10830|10834|10830|10835.6|10831.6|10832.5|10828.5|6002
1695650400000|2023-09-25 14:00:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10829.3|10825.3|2772
1695650700000|2023-09-25 14:05:00|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|10826.2|10822.2|3518
1695651000000|2023-09-25 14:10:00|10830.9|10826.9|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|2861
1695651300000|2023-09-25 14:15:00|10830.9|10826.9|10827.8|10823.8|10830.9|10826.9|10827.8|10823.8|3811
1695651600000|2023-09-25 14:20:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|5699
1695651900000|2023-09-25 14:25:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|5017
1695652200000|2023-09-25 14:30:00|10826.2|10822.2|10827.8|10823.8|10829.3|10825.3|10823.1|10819.1|5244
1695652500000|2023-09-25 14:35:00|10829.3|10825.3|10827.8|10823.8|10830.9|10826.9|10827.8|10823.8|8891
1695652800000|2023-09-25 14:40:00|10829.3|10825.3|10834|10830|10834|10830|10829.3|10825.3|8936
1695653100000|2023-09-25 14:45:00|10835.6|10831.6|10838.7|10834.7|10838.7|10834.7|10834|10830|13247
1695653400000|2023-09-25 14:50:00|10837.2|10833.2|10834|10830|10837.2|10833.2|10832.5|10828.5|6171
1695653700000|2023-09-25 14:55:00|10832.5|10828.5|10834|10830|10835.6|10831.6|10832.5|10828.5|8463
1695654000000|2023-09-25 15:00:00|10835.6|10831.6|10835.6|10831.6|10837.2|10833.2|10834|10830|4044
1695654300000|2023-09-25 15:05:00|10834|10830|10838.7|10834.7|10838.7|10834.7|10832.5|10828.5|1785
1695654600000|2023-09-25 15:10:00|10837.2|10833.2|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|1826
1695654900000|2023-09-25 15:15:00|10840.3|10836.3|10845|10841|10845|10841|10840.3|10836.3|4700
1695655200000|2023-09-25 15:20:00|10843.4|10839.4|10838.7|10834.7|10845|10841|10838.7|10834.7|7424
1695655500000|2023-09-25 15:25:00|10837.2|10833.2|10835.6|10831.6|10837.2|10833.2|10834|10830|5882
1695655800000|2023-09-25 15:30:00|10836.4|10832.4|10838.7|10834.7|10840.3|10836.3|10836.4|10832.4|4476
1695656100000|2023-09-25 15:35:00|10840.3|10836.3|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|2050
1695656400000|2023-09-25 15:40:00|10837.2|10833.2|10838.7|10834.7|10840.3|10836.3|10837.2|10833.2|1865
1695656700000|2023-09-25 15:45:00|10840.3|10836.3|10832.5|10828.5|10840.3|10836.3|10832.5|10828.5|1371
1695657000000|2023-09-25 15:50:00|10834|10830|10830.9|10826.9|10834|10830|10830.9|10826.9|2302
1695657300000|2023-09-25 15:55:00|10829.3|10825.3|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|2198
1695657600000|2023-09-25 16:00:00|10830.9|10826.9|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|691
1695657900000|2023-09-25 16:05:00|10834|10830|10834|10830|10834|10830|10832.5|10828.5|1124
1695658200000|2023-09-25 16:10:00|10832.5|10828.5|10834|10830|10834|10830|10832.5|10828.5|1283
1695658500000|2023-09-25 16:15:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10834|10830|1308
1695658800000|2023-09-25 16:20:00|10835.6|10831.6|10830.9|10826.9|10835.6|10831.6|10830.9|10826.9|3631
1695659100000|2023-09-25 16:25:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|697
1695659400000|2023-09-25 16:30:00|10829.3|10825.3|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|3513
1695659700000|2023-09-25 16:35:00|10829.3|10825.3|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|2682
1695660000000|2023-09-25 16:40:00|10830.9|10826.9|10829.3|10825.3|10830.9|10826.9|10827.8|10823.8|3183
1695660300000|2023-09-25 16:45:00|10827.8|10823.8|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|2395
1695660600000|2023-09-25 16:50:00|10830.9|10826.9|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|3122
1695660900000|2023-09-25 16:55:00|10830.1|10826.1|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|3086
1695661200000|2023-09-25 17:00:00|10827.8|10823.8|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|712
1695661500000|2023-09-25 17:05:00|10829.3|10825.3|10832.5|10828.5|10832.5|10828.5|10829.3|10825.3|1105
1695661800000|2023-09-25 17:10:00|||||||||700
1695662100000|2023-09-25 17:15:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|1449
1695662400000|2023-09-25 17:20:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|512
1695662700000|2023-09-25 17:25:00|||||||||876
1695663000000|2023-09-25 17:30:00|10830.9|10826.9|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|394
1695663300000|2023-09-25 17:35:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|2057
1695663600000|2023-09-25 17:40:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|1748
1695663900000|2023-09-25 17:45:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|1711
1695664200000|2023-09-25 17:50:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|4258
1695664500000|2023-09-25 17:55:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|1832
1695664800000|2023-09-25 18:00:00|||||||||1420
1695665100000|2023-09-25 18:05:00|10827.8|10823.8|10824.7|10820.7|10827.8|10823.8|10823.1|10819.1|3886
1695665400000|2023-09-25 18:10:00|||||||||450
1695665700000|2023-09-25 18:15:00|10826.2|10822.2|10824.7|10820.7|10826.2|10822.2|10823.1|10819.1|4573
1695666000000|2023-09-25 18:20:00|10823.1|10819.1|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|1889
1695666300000|2023-09-25 18:25:00|10824.7|10820.7|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|1039
1695666600000|2023-09-25 18:30:00|10824.7|10820.7|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|1885
1695666900000|2023-09-25 18:35:00|10821.5|10817.5|10818.4|10814.4|10821.5|10817.5|10818.4|10814.4|3723
1695667200000|2023-09-25 18:40:00|10820|10816|10818.4|10814.4|10820|10816|10816.8|10812.8|6091
1695667500000|2023-09-25 18:45:00|10816.8|10812.8|10818.4|10814.4|10818.4|10814.4|10815.3|10811.3|2434
1695667800000|2023-09-25 18:50:00|10820|10816|10820|10816|10821.5|10817.5|10820|10816|3528
1695668100000|2023-09-25 18:55:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10815.3|10811.3|10280
1695668400000|2023-09-25 19:00:00|10820|10816|10820|10816|10821.5|10817.5|10820|10816|2638
1695668700000|2023-09-25 19:05:00|10818.4|10814.4|10820|10816|10820|10816|10818.4|10814.4|2424
1695669000000|2023-09-25 19:10:00|10818.4|10814.4|10820|10816|10820|10816|10818.4|10814.4|697
1695669300000|2023-09-25 19:15:00|||||||||1385
1695669600000|2023-09-25 19:20:00|||||||||584
1695669900000|2023-09-25 19:25:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|806
1695670200000|2023-09-25 19:30:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|3354
1695670500000|2023-09-25 19:35:00|||||||||1672
1695670800000|2023-09-25 19:40:00|10815.3|10811.3|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|2330
1695671100000|2023-09-25 19:45:00|10815.3|10811.3|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|1010
1695671400000|2023-09-25 19:50:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|3250
1695671700000|2023-09-25 19:55:00|10820|10816|10820|10816|10821.5|10817.5|10818.4|10814.4|6393
1695672000000|2023-09-25 20:00:00|10818.4|10814.4|10820|10816|10821.5|10817.5|10818.4|10814.4|6427
1695672300000|2023-09-25 20:05:00|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|10820|10816|2181
1695672600000|2023-09-25 20:10:00|10820|10816|10820|10816|10821.5|10817.5|10820|10816|2755
1695672900000|2023-09-25 20:15:00|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|10820|10816|927
1695673200000|2023-09-25 20:20:00|10820|10816|10820|10816|10821.5|10817.5|10820|10816|2727
1695673500000|2023-09-25 20:25:00|||||||||194
1695673800000|2023-09-25 20:30:00|||||||||1663
1695674100000|2023-09-25 20:35:00|10821.5|10817.5|10824.7|10820.7|10824.7|10820.7|10820|10816|2509
1695674400000|2023-09-25 20:40:00|||||||||2796
1695674700000|2023-09-25 20:45:00|10826.2|10822.2|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|885
1695675000000|2023-09-25 20:50:00|10823.9|10819.9|10823.1|10819.1|10823.9|10819.9|10823.1|10819.1|2365
1695675300000|2023-09-25 20:55:00|||||||||2834
1695679200000|2023-09-25 22:00:00|10824.7|10820.7|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|606
1695679500000|2023-09-25 22:05:00|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|138
1695679800000|2023-09-25 22:10:00|||||||||100
1695680100000|2023-09-25 22:15:00|10820|10816|10820|10816|10820|10816|10820|10816|155
1695680400000|2023-09-25 22:20:00|10818.4|10814.4|10820|10816|10820|10816|10818.4|10814.4|1104
1695680700000|2023-09-25 22:25:00|||||||||218
1695681000000|2023-09-25 22:30:00|||||||||57
1695681300000|2023-09-25 22:35:00|||||||||131
1695681600000|2023-09-25 22:40:00|||||||||84
1695681900000|2023-09-25 22:45:00|||||||||86
1695682200000|2023-09-25 22:50:00|||||||||46
1695682500000|2023-09-25 22:55:00|||||||||33
1695682800000|2023-09-25 23:00:00|||||||||36
1695683100000|2023-09-25 23:05:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|716
1695683400000|2023-09-25 23:10:00|10820|10816|10820|10816|10820|10816|10818.4|10814.4|166
1695683700000|2023-09-25 23:15:00|||||||||207
1695684000000|2023-09-25 23:20:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|397
1695684300000|2023-09-25 23:25:00|10816.8|10812.8|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|261
1695684600000|2023-09-25 23:30:00|10818.4|10814.4|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|219
1695684900000|2023-09-25 23:35:00|10815.3|10811.3|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|761
1695685200000|2023-09-25 23:40:00|10815.3|10811.3|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|462
1695685500000|2023-09-25 23:45:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10817.6|10813.6|957
1695685800000|2023-09-25 23:50:00|10820|10816|10818.4|10814.4|10820|10816|10818.4|10814.4|410
1695686100000|2023-09-25 23:55:00|10817.6|10813.6|10816.8|10812.8|10817.6|10813.6|10816.8|10812.8|400
1695686400000|2023-09-26 00:00:00|10815.3|10811.3|10812.2|10808.2|10815.3|10811.3|10812.2|10808.2|2267
1695686700000|2023-09-26 00:05:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|1201
1695687000000|2023-09-26 00:10:00|10816.1|10812.1|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|258
1695687300000|2023-09-26 00:15:00|10815.3|10811.3|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|697
1695687600000|2023-09-26 00:20:00|10813.7|10809.7|10812.2|10808.2|10815.3|10811.3|10812.2|10808.2|1521
1695687900000|2023-09-26 00:25:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|400
1695688200000|2023-09-26 00:30:00|10812.2|10808.2|10812.2|10808.2|10813.7|10809.7|10812.2|10808.2|538
1695688500000|2023-09-26 00:35:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|600
1695688800000|2023-09-26 00:40:00|10812.2|10808.2|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|288
1695689100000|2023-09-26 00:45:00|10812.2|10808.2|10810.6|10806.6|10812.2|10808.2|10810.6|10806.6|1053
1695689400000|2023-09-26 00:50:00|10809|10805|10809|10805|10809|10805|10809|10805|996
1695689700000|2023-09-26 00:55:00|10807.5|10803.5|10805.9|10801.9|10807.5|10803.5|10805.9|10801.9|2542
1695690000000|2023-09-26 01:00:00|10804.3|10800.3|10809|10805|10809|10805|10804.3|10800.3|5448
1695690300000|2023-09-26 01:05:00|10807.5|10803.5|10809|10805|10809|10805|10807.5|10803.5|1945
1695690600000|2023-09-26 01:10:00|10810.6|10806.6|10809|10805|10810.6|10806.6|10807.5|10803.5|729
1695690900000|2023-09-26 01:15:00|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|1186
1695691200000|2023-09-26 01:20:00|10809|10805|10810.6|10806.6|10810.6|10806.6|10809|10805|1210
1695691500000|2023-09-26 01:25:00|10809|10805|10810.6|10806.6|10810.6|10806.6|10809|10805|587
1695691800000|2023-09-26 01:30:00|||||||||163
1695692100000|2023-09-26 01:35:00|||||||||331
1695692400000|2023-09-26 01:40:00|10809|10805|10810.6|10806.6|10810.6|10806.6|10809|10805|955
1695692700000|2023-09-26 01:45:00|10809|10805|10809|10805|10810.6|10806.6|10809|10805|1086
1695693000000|2023-09-26 01:50:00|||||||||1099
1695693300000|2023-09-26 01:55:00|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|326
1695693600000|2023-09-26 02:00:00|||||||||1464
1695693900000|2023-09-26 02:05:00|||||||||51
1695694200000|2023-09-26 02:10:00|10805.9|10801.9|10805.9|10801.9|10805.9|10801.9|10805.9|10801.9|1017
1695694500000|2023-09-26 02:15:00|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|892
1695694800000|2023-09-26 02:20:00|||||||||93
1695695100000|2023-09-26 02:25:00|10805.9|10801.9|10805.9|10801.9|10805.9|10801.9|10805.9|10801.9|874
1695695400000|2023-09-26 02:30:00|10804.3|10800.3|10805.9|10801.9|10805.9|10801.9|10804.3|10800.3|130
1695695700000|2023-09-26 02:35:00|||||||||22
1695696000000|2023-09-26 02:40:00|10807.5|10803.5|10805.9|10801.9|10807.5|10803.5|10805.9|10801.9|845
1695696300000|2023-09-26 02:45:00|||||||||222
1695696600000|2023-09-26 02:50:00|10804.3|10800.3|10804.3|10800.3|10805.9|10801.9|10804.3|10800.3|335
1695696900000|2023-09-26 02:55:00|10805.9|10801.9|10807.5|10803.5|10807.5|10803.5|10805.9|10801.9|1699
1695697200000|2023-09-26 03:00:00|||||||||209
1695697500000|2023-09-26 03:05:00|10805.9|10801.9|10805.9|10801.9|10805.9|10801.9|10805.9|10801.9|528
1695697800000|2023-09-26 03:10:00|||||||||1226
1695698100000|2023-09-26 03:15:00|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|318
1695698400000|2023-09-26 03:20:00|10809|10805|10807.5|10803.5|10809|10805|10807.5|10803.5|802
1695698700000|2023-09-26 03:25:00|10809|10805|10809|10805|10809|10805|10807.5|10803.5|1097
1695699000000|2023-09-26 03:30:00|10807.5|10803.5|10809|10805|10809|10805|10807.5|10803.5|991
1695699300000|2023-09-26 03:35:00|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|10809|10805|910
1695699600000|2023-09-26 03:40:00|||||||||85
1695699900000|2023-09-26 03:45:00|||||||||31
1695700200000|2023-09-26 03:50:00|||||||||2811
1695700500000|2023-09-26 03:55:00|10809|10805|10809|10805|10809|10805|10809|10805|1337
1695700800000|2023-09-26 04:00:00|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|629
1695701100000|2023-09-26 04:05:00|10812.2|10808.2|10810.6|10806.6|10812.2|10808.2|10810.6|10806.6|1078
1695701400000|2023-09-26 04:10:00|10809|10805|10810.6|10806.6|10810.6|10806.6|10809|10805|581
1695701700000|2023-09-26 04:15:00|10809|10805|10809|10805|10809|10805|10809|10805|222
1695702000000|2023-09-26 04:20:00|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|86
1695702300000|2023-09-26 04:25:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|1131
1695702600000|2023-09-26 04:30:00|||||||||151
1695702900000|2023-09-26 04:35:00|10810.6|10806.6|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|355
1695703200000|2023-09-26 04:40:00|||||||||82
1695703500000|2023-09-26 04:45:00|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|100
1695703800000|2023-09-26 04:50:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|613
1695704100000|2023-09-26 04:55:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|301
1695704400000|2023-09-26 05:00:00|10815.3|10811.3|10813.7|10809.7|10815.3|10811.3|10813.7|10809.7|270
1695704700000|2023-09-26 05:05:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|391
1695705000000|2023-09-26 05:10:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|1563
1695705300000|2023-09-26 05:15:00|||||||||397
1695705600000|2023-09-26 05:20:00|10815.3|10811.3|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|1568
1695705900000|2023-09-26 05:25:00|10815.3|10811.3|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|264
1695706200000|2023-09-26 05:30:00|10818.4|10814.4|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|2725
1695706500000|2023-09-26 05:35:00|||||||||440
1695706800000|2023-09-26 05:40:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|766
1695707100000|2023-09-26 05:45:00|10813.7|10809.7|10812.2|10808.2|10813.7|10809.7|10812.2|10808.2|419
1695707400000|2023-09-26 05:50:00|10810.6|10806.6|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|887
1695707700000|2023-09-26 05:55:00|10810.6|10806.6|10809.8|10805.8|10810.6|10806.6|10809|10805|1096
1695708000000|2023-09-26 06:00:00|10810.6|10806.6|10812.2|10808.2|10813.7|10809.7|10809|10805|4080
1695708300000|2023-09-26 06:05:00|10810.6|10806.6|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|858
1695708600000|2023-09-26 06:10:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|1813
1695708900000|2023-09-26 06:15:00|10813.7|10809.7|10810.6|10806.6|10813.7|10809.7|10810.6|10806.6|980
1695709200000|2023-09-26 06:20:00|10812.2|10808.2|10810.6|10806.6|10812.2|10808.2|10810.6|10806.6|2159
1695709500000|2023-09-26 06:25:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|1455
1695709800000|2023-09-26 06:30:00|10810.6|10806.6|10810.6|10806.6|10812.2|10808.2|10810.6|10806.6|1549
1695710100000|2023-09-26 06:35:00|10809|10805|10807.5|10803.5|10809|10805|10807.5|10803.5|1001
1695710400000|2023-09-26 06:40:00|10809|10805|10807.5|10803.5|10809|10805|10805.9|10801.9|5741
1695710700000|2023-09-26 06:45:00|10805.9|10801.9|10807.5|10803.5|10807.5|10803.5|10805.9|10801.9|1663
1695711000000|2023-09-26 06:50:00|10809|10805|10809|10805|10810.6|10806.6|10807.5|10803.5|935
1695711300000|2023-09-26 06:55:00|10810.6|10806.6|10807.5|10803.5|10810.6|10806.6|10807.5|10803.5|978
1695711600000|2023-09-26 07:00:00|10809|10805|10807.5|10803.5|10809|10805|10807.5|10803.5|842
1695711900000|2023-09-26 07:05:00|10805.9|10801.9|10807.5|10803.5|10807.5|10803.5|10805.9|10801.9|1551
1695712200000|2023-09-26 07:10:00|10809|10805|10807.5|10803.5|10809|10805|10807.5|10803.5|1781
1695712500000|2023-09-26 07:15:00|10809|10805|10809|10805|10810.6|10806.6|10807.5|10803.5|1629
1695712800000|2023-09-26 07:20:00|10810.6|10806.6|10809|10805|10810.6|10806.6|10809|10805|1263
1695713100000|2023-09-26 07:25:00|10810.6|10806.6|10815.3|10811.3|10815.3|10811.3|10810.6|10806.6|1267
1695713400000|2023-09-26 07:30:00|10816.8|10812.8|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|2009
1695713700000|2023-09-26 07:35:00|10820|10816|10816.8|10812.8|10820|10816|10816.8|10812.8|1420
1695714000000|2023-09-26 07:40:00|10818.4|10814.4|10820|10816|10820|10816|10816.8|10812.8|2523
1695714300000|2023-09-26 07:45:00|10818.4|10814.4|10821.5|10817.5|10821.5|10817.5|10818.4|10814.4|2060
1695714600000|2023-09-26 07:50:00|10823.1|10819.1|10824.7|10820.7|10824.7|10820.7|10821.5|10817.5|4328
1695714900000|2023-09-26 07:55:00|10823.1|10819.1|10824.7|10820.7|10824.7|10820.7|10823.1|10819.1|1584
1695715200000|2023-09-26 08:00:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|4905
1695715500000|2023-09-26 08:05:00|10827.8|10823.8|10830.9|10826.9|10830.9|10826.9|10826.2|10822.2|3925
1695715800000|2023-09-26 08:10:00|10832.5|10828.5|10835.6|10831.6|10835.6|10831.6|10830.9|10826.9|4206
1695716100000|2023-09-26 08:15:00|10834|10830|10835.6|10831.6|10837.2|10833.2|10834|10830|3529
1695716400000|2023-09-26 08:20:00|10837.2|10833.2|10834|10830|10837.2|10833.2|10834|10830|1918
1695716700000|2023-09-26 08:25:00|10832.5|10828.5|10834|10830|10834|10830|10832.5|10828.5|4435
1695717000000|2023-09-26 08:30:00|10832.5|10828.5|10832.5|10828.5|10834|10830|10832.5|10828.5|2102
1695717300000|2023-09-26 08:35:00|10834|10830|10832.5|10828.5|10834|10830|10832.5|10828.5|3639
1695717600000|2023-09-26 08:40:00|10830.9|10826.9|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|4629
1695717900000|2023-09-26 08:45:00|10830.9|10826.9|10834|10830|10834|10830|10830.9|10826.9|4043
1695718200000|2023-09-26 08:50:00|10832.5|10828.5|10832.5|10828.5|10834|10830|10832.5|10828.5|1279
1695718500000|2023-09-26 08:55:00|10830.9|10826.9|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|1968
1695718800000|2023-09-26 09:00:00|10830.9|10826.9|10835.6|10831.6|10835.6|10831.6|10830.9|10826.9|6941
1695719100000|2023-09-26 09:05:00|10834|10830|10834|10830|10834|10830|10832.5|10828.5|3042
1695719400000|2023-09-26 09:10:00|10832.5|10828.5|10834|10830|10834|10830|10832.5|10828.5|1250
1695719700000|2023-09-26 09:15:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|1126
1695720000000|2023-09-26 09:20:00|10829.3|10825.3|10832.5|10828.5|10832.5|10828.5|10829.3|10825.3|1297
1695720300000|2023-09-26 09:25:00|10834|10830|10834|10830|10834|10830|10832.5|10828.5|2469
1695720600000|2023-09-26 09:30:00|10832.5|10828.5|10837.2|10833.2|10838.7|10834.7|10832.5|10828.5|2939
1695720900000|2023-09-26 09:35:00|10835.6|10831.6|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|1914
1695721200000|2023-09-26 09:40:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10834|10830|2806
1695721500000|2023-09-26 09:45:00|10838.7|10834.7|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|2055
1695721800000|2023-09-26 09:50:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|2661
1695722100000|2023-09-26 09:55:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|1438
1695722400000|2023-09-26 10:00:00|10840.3|10836.3|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|1570
1695722700000|2023-09-26 10:05:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|1270
1695723000000|2023-09-26 10:10:00|10835.6|10831.6|10835.6|10831.6|10837.2|10833.2|10834|10830|1443
1695723300000|2023-09-26 10:15:00|10837.2|10833.2|10838.7|10834.7|10838.7|10834.7|10835.6|10831.6|1157
1695723600000|2023-09-26 10:20:00|10837.2|10833.2|10838.7|10834.7|10838.7|10834.7|10835.6|10831.6|984
1695723900000|2023-09-26 10:25:00|10840.3|10836.3|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|1765
1695724200000|2023-09-26 10:30:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|1504
1695724500000|2023-09-26 10:35:00|10838.7|10834.7|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|1309
1695724800000|2023-09-26 10:40:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|284
1695725100000|2023-09-26 10:45:00|10837.2|10833.2|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|966
1695725400000|2023-09-26 10:50:00|10837.2|10833.2|10840.3|10836.3|10840.3|10836.3|10837.2|10833.2|604
1695725700000|2023-09-26 10:55:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|548
1695726000000|2023-09-26 11:00:00|10840.3|10836.3|10838.7|10834.7|10841.8|10837.8|10838.7|10834.7|682
1695726300000|2023-09-26 11:05:00|10837.9|10833.9|10838.7|10834.7|10840.3|10836.3|10837.2|10833.2|1275
1695726600000|2023-09-26 11:10:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|470
1695726900000|2023-09-26 11:15:00|10838.7|10834.7|10845|10841|10845|10841|10838.7|10834.7|11375
1695727200000|2023-09-26 11:20:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10845|10841|4324
1695727500000|2023-09-26 11:25:00|10849.7|10845.7|10848.1|10844.1|10851.2|10847.2|10848.1|10844.1|3274
1695727800000|2023-09-26 11:30:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|2628
1695728100000|2023-09-26 11:35:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10848.1|10844.1|5422
1695728400000|2023-09-26 11:40:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|2297
1695728700000|2023-09-26 11:45:00|10848.1|10844.1|10845|10841|10848.1|10844.1|10845|10841|2236
1695729000000|2023-09-26 11:50:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|1042
1695729300000|2023-09-26 11:55:00|10846.5|10842.5|10841.8|10837.8|10846.5|10842.5|10841.8|10837.8|1785
1695729600000|2023-09-26 12:00:00|10843.4|10839.4|10848.1|10844.1|10848.1|10844.1|10841.8|10837.8|4962
1695729900000|2023-09-26 12:05:00|10846.5|10842.5|10846.5|10842.5|10849.7|10845.7|10846.5|10842.5|3372
1695730200000|2023-09-26 12:10:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|2798
1695730500000|2023-09-26 12:15:00|10846.5|10842.5|10854.3|10850.3|10854.3|10850.3|10846.5|10842.5|4308
1695730800000|2023-09-26 12:20:00|10852.8|10848.8|10849.7|10845.7|10855.9|10851.9|10848.1|10844.1|9231
1695731100000|2023-09-26 12:25:00|10848.1|10844.1|10841.8|10837.8|10848.1|10844.1|10840.3|10836.3|4973
1695731400000|2023-09-26 12:30:00|10843.4|10839.4|10843.4|10839.4|10846.5|10842.5|10840.3|10836.3|5423
1695731700000|2023-09-26 12:35:00|10841.8|10837.8|10848.1|10844.1|10848.1|10844.1|10841.8|10837.8|3024
1695732000000|2023-09-26 12:40:00|10846.5|10842.5|10852.8|10848.8|10852.8|10848.8|10846.5|10842.5|4092
1695732300000|2023-09-26 12:45:00|10851.2|10847.2|10848.1|10844.1|10852.8|10848.8|10848.1|10844.1|4742
1695732600000|2023-09-26 12:50:00|10846.5|10842.5|10849.7|10845.7|10849.7|10845.7|10846.5|10842.5|2420
1695732900000|2023-09-26 12:55:00|10848.1|10844.1|10849.7|10845.7|10849.7|10845.7|10846.5|10842.5|7131
1695733200000|2023-09-26 13:00:00|10848.1|10844.1|10841.8|10837.8|10848.1|10844.1|10840.3|10836.3|7163
1695733500000|2023-09-26 13:05:00|10840.3|10836.3|10835.6|10831.6|10841.8|10837.8|10835.6|10831.6|5034
1695733800000|2023-09-26 13:10:00|10834|10830|10834|10830|10835.6|10831.6|10830.9|10826.9|9400
1695734100000|2023-09-26 13:15:00|10832.5|10828.5|10835.6|10831.6|10837.2|10833.2|10832.5|10828.5|5419
1695734400000|2023-09-26 13:20:00|10834|10830|10838.7|10834.7|10838.7|10834.7|10834|10830|3508
1695734700000|2023-09-26 13:25:00|10840.3|10836.3|10835.6|10831.6|10840.3|10836.3|10834|10830|4926
1695735000000|2023-09-26 13:30:00|10837.2|10833.2|10830.9|10826.9|10838.7|10834.7|10829.3|10825.3|4358
1695735300000|2023-09-26 13:35:00|10829.3|10825.3|10834|10830|10834|10830|10827.8|10823.8|6093
1695735600000|2023-09-26 13:40:00|10832.5|10828.5|10830.9|10826.9|10834|10830|10827.8|10823.8|5317
1695735900000|2023-09-26 13:45:00|10832.5|10828.5|10832.5|10828.5|10834|10830|10827.8|10823.8|5506
1695736200000|2023-09-26 13:50:00|10830.9|10826.9|10834|10830|10834|10830|10829.3|10825.3|4276
1695736500000|2023-09-26 13:55:00|10835.6|10831.6|10830.9|10826.9|10835.6|10831.6|10828.6|10824.6|5847
1695736800000|2023-09-26 14:00:00|10831.7|10827.7|10835.6|10831.6|10841.8|10837.8|10831.7|10827.7|12015
1695737100000|2023-09-26 14:05:00|10834|10830|10835.6|10831.6|10837.2|10833.2|10830.9|10826.9|8449
1695737400000|2023-09-26 14:10:00|10834|10830|10837.2|10833.2|10838.7|10834.7|10834|10830|3446
1695737700000|2023-09-26 14:15:00|10838.7|10834.7|10837.2|10833.2|10840.3|10836.3|10835.6|10831.6|4711
1695738000000|2023-09-26 14:20:00|10835.6|10831.6|10834|10830|10837.2|10833.2|10832.5|10828.5|3674
1695738300000|2023-09-26 14:25:00|10832.5|10828.5|10832.5|10828.5|10837.2|10833.2|10832.5|10828.5|4769
1695738600000|2023-09-26 14:30:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10827.8|10823.8|3452
1695738900000|2023-09-26 14:35:00|10832.5|10828.5|10827.8|10823.8|10832.5|10828.5|10827.8|10823.8|4365
1695739200000|2023-09-26 14:40:00|10829.3|10825.3|10826.2|10822.2|10829.3|10825.3|10826.2|10822.2|3030
1695739500000|2023-09-26 14:45:00|10827.8|10823.8|10821.5|10817.5|10827.8|10823.8|10821.5|10817.5|7004
1695739800000|2023-09-26 14:50:00|10820|10816|10823.1|10819.1|10823.1|10819.1|10820|10816|5980
1695740100000|2023-09-26 14:55:00|10824.7|10820.7|10821.5|10817.5|10824.7|10820.7|10821.5|10817.5|6058
1695740400000|2023-09-26 15:00:00|10820|10816|10816.8|10812.8|10820|10816|10813.7|10809.7|14289
1695740700000|2023-09-26 15:05:00|10815.3|10811.3|10812.2|10808.2|10816.1|10812.1|10810.6|10806.6|10844
1695741000000|2023-09-26 15:10:00|10810.6|10806.6|10813.7|10809.7|10815.3|10811.3|10810.6|10806.6|8386
1695741300000|2023-09-26 15:15:00|10812.2|10808.2|10812.2|10808.2|10815.3|10811.3|10812.2|10808.2|5017
1695741600000|2023-09-26 15:20:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|2072
1695741900000|2023-09-26 15:25:00|10816.8|10812.8|10818.4|10814.4|10818.4|10814.4|10815.3|10811.3|4538
1695742200000|2023-09-26 15:30:00|10820|10816|10823.1|10819.1|10824.7|10820.7|10820|10816|3463
1695742500000|2023-09-26 15:35:00|10823.9|10819.9|10824.7|10820.7|10826.2|10822.2|10823.1|10819.1|3660
1695742800000|2023-09-26 15:40:00|10826.2|10822.2|10824.7|10820.7|10826.2|10822.2|10823.1|10819.1|4492
1695743100000|2023-09-26 15:45:00|10823.1|10819.1|10820|10816|10823.1|10819.1|10820|10816|2508
1695743400000|2023-09-26 15:50:00|10818.4|10814.4|10816.8|10812.8|10820|10816|10816.8|10812.8|4226
1695743700000|2023-09-26 15:55:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|2770
1695744000000|2023-09-26 16:00:00|10820|10816|10818.4|10814.4|10820|10816|10818.4|10814.4|1273
1695744300000|2023-09-26 16:05:00|10820|10816|10818.4|10814.4|10820|10816|10816.8|10812.8|2855
1695744600000|2023-09-26 16:10:00|10820|10816|10818.4|10814.4|10820|10816|10816.8|10812.8|2760
1695744900000|2023-09-26 16:15:00|10816.8|10812.8|10818.4|10814.4|10820|10816|10816.8|10812.8|3357
1695745200000|2023-09-26 16:20:00|10820|10816|10818.4|10814.4|10820|10816|10818.4|10814.4|4201
1695745500000|2023-09-26 16:25:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|1778
1695745800000|2023-09-26 16:30:00|10813.7|10809.7|10813.7|10809.7|10815.3|10811.3|10813.7|10809.7|3808
1695746100000|2023-09-26 16:35:00|10815.3|10811.3|10816.8|10812.8|10818.4|10814.4|10815.3|10811.3|3874
1695746400000|2023-09-26 16:40:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|1567
1695746700000|2023-09-26 16:45:00|10816.8|10812.8|10815.3|10811.3|10818.4|10814.4|10815.3|10811.3|4115
1695747000000|2023-09-26 16:50:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10813.7|10809.7|3151
1695747300000|2023-09-26 16:55:00|10815.3|10811.3|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|2590
1695747600000|2023-09-26 17:00:00|10815.3|10811.3|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|2044
1695747900000|2023-09-26 17:05:00|10815.3|10811.3|10820|10816|10820|10816|10815.3|10811.3|1380
1695748200000|2023-09-26 17:10:00|10819.2|10815.2|10816.8|10812.8|10820|10816|10816.8|10812.8|3247
1695748500000|2023-09-26 17:15:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|76
1695748800000|2023-09-26 17:20:00|10820|10816|10818.4|10814.4|10820|10816|10818.4|10814.4|374
1695749100000|2023-09-26 17:25:00|10820|10816|10818.4|10814.4|10820|10816|10818.4|10814.4|1876
1695749400000|2023-09-26 17:30:00|10820|10816|10818.4|10814.4|10820|10816|10816.8|10812.8|3341
1695749700000|2023-09-26 17:35:00|10816.8|10812.8|10820|10816|10820|10816|10816.8|10812.8|849
1695750000000|2023-09-26 17:40:00|10818.4|10814.4|10820|10816|10820|10816|10816.8|10812.8|1316
1695750300000|2023-09-26 17:45:00|10818.4|10814.4|10820|10816|10820|10816|10818.4|10814.4|1206
1695750600000|2023-09-26 17:50:00|10821.5|10817.5|10820|10816|10821.5|10817.5|10820|10816|1808
1695750900000|2023-09-26 17:55:00|10821.5|10817.5|10823.1|10819.1|10824.7|10820.7|10821.5|10817.5|3828
1695751200000|2023-09-26 18:00:00|10824.7|10820.7|10821.5|10817.5|10824.7|10820.7|10820|10816|4384
1695751500000|2023-09-26 18:05:00|10820|10816|10818.4|10814.4|10820|10816|10816.8|10812.8|3633
1695751800000|2023-09-26 18:10:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10813.7|10809.7|2776
1695752100000|2023-09-26 18:15:00|10813.7|10809.7|10813.7|10809.7|10815.3|10811.3|10812.2|10808.2|3977
1695752400000|2023-09-26 18:20:00|10812.2|10808.2|10810.6|10806.6|10812.2|10808.2|10809|10805|5572
1695752700000|2023-09-26 18:25:00|10809|10805|10810.6|10806.6|10812.2|10808.2|10807.5|10803.5|3097
1695753000000|2023-09-26 18:30:00|10812.2|10808.2|10809|10805|10813.7|10809.7|10809|10805|3845
1695753300000|2023-09-26 18:35:00|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|10809|10805|7237
1695753600000|2023-09-26 18:40:00|10809|10805|10810.6|10806.6|10810.6|10806.6|10809|10805|1250
1695753900000|2023-09-26 18:45:00|10812.2|10808.2|10812.2|10808.2|10813.7|10809.7|10810.6|10806.6|3652
1695754200000|2023-09-26 18:50:00|10810.6|10806.6|10809|10805|10812.2|10808.2|10809|10805|5274
1695754500000|2023-09-26 18:55:00|10810.6|10806.6|10812.2|10808.2|10812.2|10808.2|10809|10805|7416
1695754800000|2023-09-26 19:00:00|10810.6|10806.6|10810.6|10806.6|10812.2|10808.2|10810.6|10806.6|4164
1695755100000|2023-09-26 19:05:00|10812.2|10808.2|10812.2|10808.2|10813.7|10809.7|10810.6|10806.6|5953
1695755400000|2023-09-26 19:10:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10812.2|10808.2|3434
1695755700000|2023-09-26 19:15:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|1206
1695756000000|2023-09-26 19:20:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10813.7|10809.7|2858
1695756300000|2023-09-26 19:25:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|678
1695756600000|2023-09-26 19:30:00|10812.2|10808.2|10816.8|10812.8|10816.8|10812.8|10812.2|10808.2|3182
1695756900000|2023-09-26 19:35:00|10818.4|10814.4|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|1757
1695757200000|2023-09-26 19:40:00|||||||||221
1695757500000|2023-09-26 19:45:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|3794
1695757800000|2023-09-26 19:50:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|1666
1695758100000|2023-09-26 19:55:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|8135
1695758400000|2023-09-26 20:00:00|10815.3|10811.3|10818.4|10814.4|10818.4|10814.4|10815.3|10811.3|7837
1695758700000|2023-09-26 20:05:00|10816.8|10812.8|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|1707
1695759000000|2023-09-26 20:10:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|2550
1695759300000|2023-09-26 20:15:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|463
1695759600000|2023-09-26 20:20:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|1437
1695759900000|2023-09-26 20:25:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|884
1695760200000|2023-09-26 20:30:00|||||||||1209
1695760500000|2023-09-26 20:35:00|||||||||1317
1695760800000|2023-09-26 20:40:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|1457
1695761100000|2023-09-26 20:45:00|10820|10816|10822.3|10818.3|10823.1|10819.1|10818.4|10814.4|1956
1695761400000|2023-09-26 20:50:00|10821.5|10817.5|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|1623
1695761700000|2023-09-26 20:55:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10823.1|10819.1|3720
1695765600000|2023-09-26 22:00:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10824.7|10820.7|817
1695765900000|2023-09-26 22:05:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|272
1695766200000|2023-09-26 22:10:00|||||||||111
1695766500000|2023-09-26 22:15:00|10823.1|10819.1|10824.7|10820.7|10824.7|10820.7|10823.1|10819.1|634
1695766800000|2023-09-26 22:20:00|10823.1|10819.1|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|274
1695767100000|2023-09-26 22:25:00|||||||||3
1695767400000|2023-09-26 22:30:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|147
1695767700000|2023-09-26 22:35:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|457
1695768000000|2023-09-26 22:40:00|||||||||168
1695768300000|2023-09-26 22:45:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|174
1695768600000|2023-09-26 22:50:00|||||||||318
1695768900000|2023-09-26 22:55:00|10826.2|10822.2|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|781
1695769200000|2023-09-26 23:00:00|||||||||293
1695769500000|2023-09-26 23:05:00|||||||||56
1695769800000|2023-09-26 23:10:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|300
1695770100000|2023-09-26 23:15:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|136
1695770400000|2023-09-26 23:20:00|||||||||101
1695770700000|2023-09-26 23:25:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|445
1695771000000|2023-09-26 23:30:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|677
1695771300000|2023-09-26 23:35:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|166
1695771600000|2023-09-26 23:40:00|||||||||228
1695771900000|2023-09-26 23:45:00|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|89
1695772200000|2023-09-26 23:50:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|395
1695772500000|2023-09-26 23:55:00|10829.3|10825.3|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|480
1695772800000|2023-09-27 00:00:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|523
1695773100000|2023-09-27 00:05:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|470
1695773400000|2023-09-27 00:10:00|10832.5|10828.5|10832.5|10828.5|10834|10830|10832.5|10828.5|1074
1695773700000|2023-09-27 00:15:00|||||||||491
1695774000000|2023-09-27 00:20:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|139
1695774300000|2023-09-27 00:25:00|||||||||172
1695774600000|2023-09-27 00:30:00|||||||||33
1695774900000|2023-09-27 00:35:00|10829.3|10825.3|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|1019
1695775200000|2023-09-27 00:40:00|||||||||148
1695775500000|2023-09-27 00:45:00|10827.8|10823.8|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|218
1695775800000|2023-09-27 00:50:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|129
1695776100000|2023-09-27 00:55:00|10829.3|10825.3|10832.5|10828.5|10832.5|10828.5|10829.3|10825.3|1863
1695776400000|2023-09-27 01:00:00|10830.9|10826.9|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|411
1695776700000|2023-09-27 01:05:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|514
1695777000000|2023-09-27 01:10:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|202
1695777300000|2023-09-27 01:15:00|10830.9|10826.9|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|666
1695777600000|2023-09-27 01:20:00|10830.9|10826.9|10834|10830|10835.6|10831.6|10830.9|10826.9|1686
1695777900000|2023-09-27 01:25:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10834|10830|781
1695778200000|2023-09-27 01:30:00|10835.6|10831.6|10838.7|10834.7|10840.3|10836.3|10835.6|10831.6|1710
1695778500000|2023-09-27 01:35:00|10837.2|10833.2|10840.3|10836.3|10840.3|10836.3|10837.2|10833.2|1428
1695778800000|2023-09-27 01:40:00|10838.7|10834.7|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|664
1695779100000|2023-09-27 01:45:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|717
1695779400000|2023-09-27 01:50:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|572
1695779700000|2023-09-27 01:55:00|||||||||90
1695780000000|2023-09-27 02:00:00|10835.6|10831.6|10837.2|10833.2|10838.7|10834.7|10835.6|10831.6|684
1695780300000|2023-09-27 02:05:00|10835.6|10831.6|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|455
1695780600000|2023-09-27 02:10:00|10835.6|10831.6|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|210
1695780900000|2023-09-27 02:15:00|||||||||87
1695781200000|2023-09-27 02:20:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|155
1695781500000|2023-09-27 02:25:00|10837.2|10833.2|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|996
1695781800000|2023-09-27 02:30:00|10834|10830|10834|10830|10834|10830|10834|10830|330
1695782100000|2023-09-27 02:35:00|||||||||86
1695782400000|2023-09-27 02:40:00|||||||||298
1695782700000|2023-09-27 02:45:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|674
1695783000000|2023-09-27 02:50:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|120
1695783300000|2023-09-27 02:55:00|10835.6|10831.6|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|620
1695783600000|2023-09-27 03:00:00|||||||||48
1695783900000|2023-09-27 03:05:00|10837.2|10833.2|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|346
1695784200000|2023-09-27 03:10:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|162
1695784500000|2023-09-27 03:15:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|353
1695784800000|2023-09-27 03:20:00|||||||||5
1695785100000|2023-09-27 03:25:00|||||||||64
1695785400000|2023-09-27 03:30:00|10837.2|10833.2|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|939
1695785700000|2023-09-27 03:35:00|||||||||110
1695786000000|2023-09-27 03:40:00|||||||||46
1695786300000|2023-09-27 03:45:00|||||||||42
1695786600000|2023-09-27 03:50:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|160
1695786900000|2023-09-27 03:55:00|||||||||157
1695787200000|2023-09-27 04:00:00|10835.6|10831.6|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|726
1695787500000|2023-09-27 04:05:00|10834|10830|10834|10830|10834.8|10830.8|10834|10830|106
1695787800000|2023-09-27 04:10:00|||||||||82
1695788100000|2023-09-27 04:15:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10834|10830|340
1695788400000|2023-09-27 04:20:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|64
1695788700000|2023-09-27 04:25:00|10834|10830|10832.5|10828.5|10834|10830|10832.5|10828.5|229
1695789000000|2023-09-27 04:30:00|||||||||28
1695789300000|2023-09-27 04:35:00|||||||||152
1695789600000|2023-09-27 04:40:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|372
1695789900000|2023-09-27 04:45:00|||||||||123
1695790200000|2023-09-27 04:50:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|566
1695790500000|2023-09-27 04:55:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|1152
1695790800000|2023-09-27 05:00:00|||||||||63
1695791100000|2023-09-27 05:05:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|95
1695791400000|2023-09-27 05:10:00|||||||||34
1695791700000|2023-09-27 05:15:00|||||||||15
1695792000000|2023-09-27 05:20:00|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|584
1695792300000|2023-09-27 05:25:00|||||||||638
1695792600000|2023-09-27 05:30:00|||||||||294
1695792900000|2023-09-27 05:35:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|464
1695793200000|2023-09-27 05:40:00|||||||||265
1695793500000|2023-09-27 05:45:00|||||||||135
1695793800000|2023-09-27 05:50:00|10831.7|10827.7|10829.3|10825.3|10832.5|10828.5|10829.3|10825.3|978
1695794100000|2023-09-27 05:55:00|10830.9|10826.9|10826.2|10822.2|10830.9|10826.9|10826.2|10822.2|1030
1695794400000|2023-09-27 06:00:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|1046
1695794700000|2023-09-27 06:05:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|1159
1695795000000|2023-09-27 06:10:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|506
1695795300000|2023-09-27 06:15:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|304
1695795600000|2023-09-27 06:20:00|10829.3|10825.3|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|561
1695795900000|2023-09-27 06:25:00|10829.3|10825.3|10830.9|10826.9|10832.5|10828.5|10829.3|10825.3|3166
1695796200000|2023-09-27 06:30:00|10832.5|10828.5|10834|10830|10834|10830|10832.5|10828.5|1526
1695796500000|2023-09-27 06:35:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10834|10830|1248
1695796800000|2023-09-27 06:40:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10834|10830|759
1695797100000|2023-09-27 06:45:00|10837.2|10833.2|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|2392
1695797400000|2023-09-27 06:50:00|10840.3|10836.3|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|1041
1695797700000|2023-09-27 06:55:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|5277
1695798000000|2023-09-27 07:00:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|2109
1695798300000|2023-09-27 07:05:00|||||||||634
1695798600000|2023-09-27 07:10:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|852
1695798900000|2023-09-27 07:15:00|10841.8|10837.8|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|816
1695799200000|2023-09-27 07:20:00|10841.8|10837.8|10845|10841|10845|10841|10841.8|10837.8|705
1695799500000|2023-09-27 07:25:00|10843.4|10839.4|10845|10841|10846.5|10842.5|10843.4|10839.4|1786
1695799800000|2023-09-27 07:30:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|2413
1695800100000|2023-09-27 07:35:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|4940
1695800400000|2023-09-27 07:40:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10845|10841|779
1695800700000|2023-09-27 07:45:00|10845|10841|10845|10841|10846.5|10842.5|10845|10841|698
1695801000000|2023-09-27 07:50:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10845|10841|243
1695801300000|2023-09-27 07:55:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10845|10841|1633
1695801600000|2023-09-27 08:00:00|10845|10841|10845|10841|10845|10841|10843.4|10839.4|1474
1695801900000|2023-09-27 08:05:00|||||||||921
1695802200000|2023-09-27 08:10:00|10843.4|10839.4|10845|10841|10846.5|10842.5|10843.4|10839.4|1167
1695802500000|2023-09-27 08:15:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|1891
1695802800000|2023-09-27 08:20:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|934
1695803100000|2023-09-27 08:25:00|||||||||1351
1695803400000|2023-09-27 08:30:00|||||||||289
1695803700000|2023-09-27 08:35:00|10845|10841|10845|10841|10845|10841|10845|10841|891
1695804000000|2023-09-27 08:40:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|1042
1695804300000|2023-09-27 08:45:00|10845|10841|10845|10841|10845|10841|10843.4|10839.4|616
1695804600000|2023-09-27 08:50:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|348
1695804900000|2023-09-27 08:55:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|626
1695805200000|2023-09-27 09:00:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10845|10841|1381
1695805500000|2023-09-27 09:05:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10845|10841|1101
1695805800000|2023-09-27 09:10:00|10843.4|10839.4|10845|10841|10846.5|10842.5|10843.4|10839.4|825
1695806100000|2023-09-27 09:15:00|10845.8|10841.8|10846.5|10842.5|10848.1|10844.1|10845|10841|2074
1695806400000|2023-09-27 09:20:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10845|10841|1949
1695806700000|2023-09-27 09:25:00|||||||||1372
1695807000000|2023-09-27 09:30:00|||||||||449
1695807300000|2023-09-27 09:35:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|1305
1695807600000|2023-09-27 09:40:00|||||||||1162
1695807900000|2023-09-27 09:45:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|314
1695808200000|2023-09-27 09:50:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|710
1695808500000|2023-09-27 09:55:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|945
1695808800000|2023-09-27 10:00:00|||||||||890
1695809100000|2023-09-27 10:05:00|10845|10841|10845|10841|10846.5|10842.5|10845|10841|290
1695809400000|2023-09-27 10:10:00|10845.8|10841.8|10845|10841|10846.5|10842.5|10845|10841|461
1695809700000|2023-09-27 10:15:00|||||||||837
1695810000000|2023-09-27 10:20:00|||||||||1936
1695810300000|2023-09-27 10:25:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|113
1695810600000|2023-09-27 10:30:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10843.4|10839.4|1020
1695810900000|2023-09-27 10:35:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|787
1695811200000|2023-09-27 10:40:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|1048
1695811500000|2023-09-27 10:45:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|1948
1695811800000|2023-09-27 10:50:00|10841.8|10837.8|10840.3|10836.3|10843.4|10839.4|10840.3|10836.3|1653
1695812100000|2023-09-27 10:55:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|641
1695812400000|2023-09-27 11:00:00|10840.3|10836.3|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|692
1695812700000|2023-09-27 11:05:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|1099
1695813000000|2023-09-27 11:10:00|10845|10841|10843.4|10839.4|10845|10841|10843.4|10839.4|671
1695813300000|2023-09-27 11:15:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|563
1695813600000|2023-09-27 11:20:00|10843.4|10839.4|10846.5|10842.5|10846.5|10842.5|10841.8|10837.8|1536
1695813900000|2023-09-27 11:25:00|10845|10841|10845|10841|10845|10841|10845|10841|663
1695814200000|2023-09-27 11:30:00|10843.4|10839.4|10840.3|10836.3|10845|10841|10840.3|10836.3|1730
1695814500000|2023-09-27 11:35:00|10838.7|10834.7|10837.2|10833.2|10840.3|10836.3|10835.6|10831.6|1882
1695814800000|2023-09-27 11:40:00|10838.7|10834.7|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|892
1695815100000|2023-09-27 11:45:00|10841.8|10837.8|10840.3|10836.3|10841.8|10837.8|10840.3|10836.3|825
1695815400000|2023-09-27 11:50:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|672
1695815700000|2023-09-27 11:55:00|10837.2|10833.2|10840.3|10836.3|10840.3|10836.3|10837.2|10833.2|2804
1695816000000|2023-09-27 12:00:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10840.3|10836.3|1617
1695816300000|2023-09-27 12:05:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|2532
1695816600000|2023-09-27 12:10:00|10841.8|10837.8|10838.7|10834.7|10843.4|10839.4|10838.7|10834.7|2717
1695816900000|2023-09-27 12:15:00|10840.3|10836.3|10843.4|10839.4|10843.4|10839.4|10840.3|10836.3|699
1695817200000|2023-09-27 12:20:00|10841.8|10837.8|10837.2|10833.2|10845|10841|10834|10830|6299
1695817500000|2023-09-27 12:25:00|10838.7|10834.7|10840.3|10836.3|10841.8|10837.8|10837.2|10833.2|4153
1695817800000|2023-09-27 12:30:00|10835.6|10831.6|10843.4|10839.4|10845|10841|10830.9|10826.9|13692
1695818100000|2023-09-27 12:35:00|10845|10841|10843.4|10839.4|10845|10841|10840.3|10836.3|5176
1695818400000|2023-09-27 12:40:00|10841.8|10837.8|10846.5|10842.5|10846.5|10842.5|10840.3|10836.3|2911
1695818700000|2023-09-27 12:45:00|10845|10841|10846.5|10842.5|10848.1|10844.1|10845|10841|4235
1695819000000|2023-09-27 12:50:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10845|10841|6207
1695819300000|2023-09-27 12:55:00|10849.7|10845.7|10849.7|10845.7|10854.3|10850.3|10849.7|10845.7|11634
1695819600000|2023-09-27 13:00:00|10848.1|10844.1|10848.1|10844.1|10851.2|10847.2|10848.1|10844.1|6115
1695819900000|2023-09-27 13:05:00|10846.5|10842.5|10848.1|10844.1|10849.7|10845.7|10845|10841|5592
1695820200000|2023-09-27 13:10:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|3502
1695820500000|2023-09-27 13:15:00|10846.5|10842.5|10845|10841|10849.7|10845.7|10845|10841|1276
1695820800000|2023-09-27 13:20:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|2623
1695821100000|2023-09-27 13:25:00|10840.3|10836.3|10837.2|10833.2|10841.8|10837.8|10835.6|10831.6|7543
1695821400000|2023-09-27 13:30:00|10838.7|10834.7|10837.2|10833.2|10841.8|10837.8|10837.2|10833.2|7574
1695821700000|2023-09-27 13:35:00|10838.7|10834.7|10835.6|10831.6|10838.7|10834.7|10834|10830|3078
1695822000000|2023-09-27 13:40:00|10834|10830|10830.9|10826.9|10835.6|10831.6|10830.9|10826.9|4700
1695822300000|2023-09-27 13:45:00|10832.5|10828.5|10830.9|10826.9|10834|10830|10830.9|10826.9|4208
1695822600000|2023-09-27 13:50:00|10832.5|10828.5|10829.3|10825.3|10832.5|10828.5|10829.3|10825.3|6733
1695822900000|2023-09-27 13:55:00|10827.8|10823.8|10827.8|10823.8|10830.9|10826.9|10827.8|10823.8|8359
1695823200000|2023-09-27 14:00:00|10829.3|10825.3|10826.2|10822.2|10830.9|10826.9|10826.2|10822.2|6882
1695823500000|2023-09-27 14:05:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|6293
1695823800000|2023-09-27 14:10:00|10824.7|10820.7|10816.8|10812.8|10824.7|10820.7|10815.3|10811.3|17069
1695824100000|2023-09-27 14:15:00|10815.3|10811.3|10813.7|10809.7|10816.8|10812.8|10812.2|10808.2|9943
1695824400000|2023-09-27 14:20:00|10815.3|10811.3|10815.3|10811.3|10816.8|10812.8|10812.2|10808.2|11913
1695824700000|2023-09-27 14:25:00|10816.8|10812.8|10816.8|10812.8|10818.4|10814.4|10815.3|10811.3|9335
1695825000000|2023-09-27 14:30:00|10815.3|10811.3|10813.7|10809.7|10816.8|10812.8|10813.7|10809.7|8595
1695825300000|2023-09-27 14:35:00|10812.2|10808.2|10812.2|10808.2|10815.3|10811.3|10810.6|10806.6|12087
1695825600000|2023-09-27 14:40:00|10813.7|10809.7|10812.2|10808.2|10815.3|10811.3|10812.2|10808.2|3693
1695825900000|2023-09-27 14:45:00|10813.7|10809.7|10810.6|10806.6|10813.7|10809.7|10810.6|10806.6|3801
1695826200000|2023-09-27 14:50:00|10809|10805|10812.2|10808.2|10812.2|10808.2|10809|10805|5743
1695826500000|2023-09-27 14:55:00|10810.6|10806.6|10807.5|10803.5|10812.2|10808.2|10807.5|10803.5|5943
1695826800000|2023-09-27 15:00:00|10805.9|10801.9|10809|10805|10810.6|10806.6|10805.9|10801.9|7673
1695827100000|2023-09-27 15:05:00|10810.6|10806.6|10809|10805|10810.6|10806.6|10809|10805|7238
1695827400000|2023-09-27 15:10:00|10810.6|10806.6|10809|10805|10812.2|10808.2|10809|10805|7678
1695827700000|2023-09-27 15:15:00|10810.6|10806.6|10807.5|10803.5|10810.6|10806.6|10804.3|10800.3|7427
1695828000000|2023-09-27 15:20:00|10805.9|10801.9|10809|10805|10809|10805|10805.9|10801.9|2451
1695828300000|2023-09-27 15:25:00|10810.6|10806.6|10810.6|10806.6|10812.2|10808.2|10810.6|10806.6|2912
1695828600000|2023-09-27 15:30:00|10809|10805|10805.9|10801.9|10809|10805|10805.9|10801.9|3374
1695828900000|2023-09-27 15:35:00|10804.3|10800.3|10805.9|10801.9|10805.9|10801.9|10804.3|10800.3|5679
1695829200000|2023-09-27 15:40:00|10804.3|10800.3|10798.1|10794.1|10805.9|10801.9|10798.1|10794.1|7000
1695829500000|2023-09-27 15:45:00|10799.7|10795.7|10796.5|10792.5|10801.2|10797.2|10795|10791|5778
1695829800000|2023-09-27 15:50:00|10795|10791|10791.8|10787.8|10795|10791|10790.3|10786.3|10150
1695830100000|2023-09-27 15:55:00|10790.3|10786.3|10795|10791|10795|10791|10790.3|10786.3|7537
1695830400000|2023-09-27 16:00:00|10793.4|10789.4|10791.8|10787.8|10793.4|10789.4|10790.3|10786.3|4114
1695830700000|2023-09-27 16:05:00|10790.3|10786.3|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|2525
1695831000000|2023-09-27 16:10:00|10791.8|10787.8|10785.6|10781.6|10791.8|10787.8|10785.6|10781.6|8368
1695831300000|2023-09-27 16:15:00|10787.2|10783.2|10790.3|10786.3|10791.8|10787.8|10787.2|10783.2|4048
1695831600000|2023-09-27 16:20:00|10791.8|10787.8|10791.8|10787.8|10793.4|10789.4|10791.8|10787.8|2179
1695831900000|2023-09-27 16:25:00|10790.3|10786.3|10795|10791|10795|10791|10790.3|10786.3|5590
1695832200000|2023-09-27 16:30:00|10793.4|10789.4|10791.8|10787.8|10793.4|10789.4|10790.3|10786.3|6479
1695832500000|2023-09-27 16:35:00|10790.3|10786.3|10790.3|10786.3|10793.4|10789.4|10790.3|10786.3|8634
1695832800000|2023-09-27 16:40:00|10791.1|10787.1|10791.8|10787.8|10793.4|10789.4|10790.3|10786.3|7971
1695833100000|2023-09-27 16:45:00|10793.4|10789.4|10788.7|10784.7|10793.4|10789.4|10788.7|10784.7|7789
1695833400000|2023-09-27 16:50:00|10787.2|10783.2|10785.6|10781.6|10787.9|10783.9|10785.6|10781.6|2132
1695833700000|2023-09-27 16:55:00|10784|10780|10782.5|10778.5|10785.6|10781.6|10780.9|10776.9|7418
1695834000000|2023-09-27 17:00:00|10784|10780|10787.2|10783.2|10788.7|10784.7|10782.5|10778.5|4980
1695834300000|2023-09-27 17:05:00|10788.7|10784.7|10782.5|10778.5|10788.7|10784.7|10779.3|10775.3|11248
1695834600000|2023-09-27 17:10:00|10780.9|10776.9|10777.8|10773.8|10780.9|10776.9|10774.7|10770.7|12453
1695834900000|2023-09-27 17:15:00|10779.3|10775.3|10768.4|10764.4|10779.3|10775.3|10766.8|10762.8|14422
1695835200000|2023-09-27 17:20:00|10770|10766|10763.7|10759.7|10770|10766|10760.6|10756.6|7680
1695835500000|2023-09-27 17:25:00|10762.2|10758.2|10763.7|10759.7|10765.3|10761.3|10759|10755|6157
1695835800000|2023-09-27 17:30:00|10762.2|10758.2|10768.4|10764.4|10768.4|10764.4|10762.2|10758.2|10347
1695836100000|2023-09-27 17:35:00|10770|10766|10765.3|10761.3|10770|10766|10763.7|10759.7|6515
1695836400000|2023-09-27 17:40:00|10766.8|10762.8|10770|10766|10771.5|10767.5|10766.8|10762.8|7127
1695836700000|2023-09-27 17:45:00|10768.4|10764.4|10770|10766|10771.5|10767.5|10768.4|10764.4|6186
1695837000000|2023-09-27 17:50:00|10768.4|10764.4|10766.8|10762.8|10770|10766|10766.8|10762.8|1475
1695837300000|2023-09-27 17:55:00|10768.4|10764.4|10765.3|10761.3|10768.4|10764.4|10763.7|10759.7|6159
1695837600000|2023-09-27 18:00:00|10766.8|10762.8|10760.6|10756.6|10766.8|10762.8|10760.6|10756.6|4047
1695837900000|2023-09-27 18:05:00|10762.2|10758.2|10755.9|10751.9|10762.2|10758.2|10755.9|10751.9|5366
1695838200000|2023-09-27 18:10:00|10754.3|10750.3|10754.3|10750.3|10755.9|10751.9|10751.2|10747.2|5946
1695838500000|2023-09-27 18:15:00|10755.1|10751.1|10755.9|10751.9|10759|10755|10755.1|10751.1|6993
1695838800000|2023-09-27 18:20:00|10754.3|10750.3|10755.9|10751.9|10755.9|10751.9|10752.8|10748.8|6377
1695839100000|2023-09-27 18:25:00|10757.5|10753.5|10757.5|10753.5|10759|10755|10755.9|10751.9|2659
1695839400000|2023-09-27 18:30:00|10759|10755|10762.2|10758.2|10763.7|10759.7|10759|10755|4471
1695839700000|2023-09-27 18:35:00|10763.7|10759.7|10760.6|10756.6|10763.7|10759.7|10760.6|10756.6|5280
1695840000000|2023-09-27 18:40:00|10762.2|10758.2|10762.2|10758.2|10763.7|10759.7|10762.2|10758.2|3932
1695840300000|2023-09-27 18:45:00|10763.7|10759.7|10762.2|10758.2|10765.3|10761.3|10762.2|10758.2|4041
1695840600000|2023-09-27 18:50:00|10760.6|10756.6|10760.6|10756.6|10760.6|10756.6|10759|10755|4081
1695840900000|2023-09-27 18:55:00|10759|10755|10760.6|10756.6|10760.6|10756.6|10757.5|10753.5|8245
1695841200000|2023-09-27 19:00:00|10762.2|10758.2|10759|10755|10762.2|10758.2|10759|10755|8422
1695841500000|2023-09-27 19:05:00|10760.6|10756.6|10765.3|10761.3|10768.4|10764.4|10760.6|10756.6|8137
1695841800000|2023-09-27 19:10:00|10766.8|10762.8|10771.5|10767.5|10774.7|10770.7|10766.8|10762.8|9916
1695842100000|2023-09-27 19:15:00|10770|10766|10770|10766|10773.1|10769.1|10768.4|10764.4|4449
1695842400000|2023-09-27 19:20:00|10771.5|10767.5|10770|10766|10771.5|10767.5|10770|10766|3321
1695842700000|2023-09-27 19:25:00|10768.4|10764.4|10770|10766|10771.5|10767.5|10768.4|10764.4|1926
1695843000000|2023-09-27 19:30:00|10771.5|10767.5|10770|10766|10771.5|10767.5|10766.8|10762.8|3765
1695843300000|2023-09-27 19:35:00|10768.4|10764.4|10768.4|10764.4|10770|10766|10766.8|10762.8|2631
1695843600000|2023-09-27 19:40:00|10766.8|10762.8|10768.4|10764.4|10768.4|10764.4|10766.8|10762.8|576
1695843900000|2023-09-27 19:45:00|10766.8|10762.8|10766.8|10762.8|10768.4|10764.4|10766.8|10762.8|3975
1695844200000|2023-09-27 19:50:00|10765.3|10761.3|10770|10766|10770|10766|10765.3|10761.3|2411
1695844500000|2023-09-27 19:55:00|10771.5|10767.5|10771.5|10767.5|10773.1|10769.1|10771.5|10767.5|3654
1695844800000|2023-09-27 20:00:00|10770|10766|10770|10766|10771.5|10767.5|10768.4|10764.4|10259
1695845100000|2023-09-27 20:05:00|10768.4|10764.4|10770|10766|10770|10766|10768.4|10764.4|1814
1695845400000|2023-09-27 20:10:00|10768.4|10764.4|10770|10766|10770|10766|10768.4|10764.4|1848
1695845700000|2023-09-27 20:15:00|10768.4|10764.4|10768.4|10764.4|10770|10766|10768.4|10764.4|2757
1695846000000|2023-09-27 20:20:00|10770|10766|10770|10766|10770|10766|10770|10766|737
1695846300000|2023-09-27 20:25:00|10768.4|10764.4|10768.4|10764.4|10770|10766|10768.4|10764.4|1894
1695846600000|2023-09-27 20:30:00|10770|10766|10770|10766|10770|10766|10768.4|10764.4|2165
1695846900000|2023-09-27 20:35:00|10771.5|10767.5|10771.5|10767.5|10773.1|10769.1|10770|10766|2639
1695847200000|2023-09-27 20:40:00|||||||||454
1695847500000|2023-09-27 20:45:00|10770|10766|10770|10766|10771.5|10767.5|10770|10766|2517
1695847800000|2023-09-27 20:50:00|10771.5|10767.5|10770|10766|10771.5|10767.5|10768.4|10764.4|1202
1695848100000|2023-09-27 20:55:00|10768.4|10764.4|10771.5|10767.5|10771.5|10767.5|10768.4|10764.4|2846
1695852000000|2023-09-27 22:00:00|10774.7|10770.7|10776.2|10772.2|10776.2|10772.2|10774.7|10770.7|916
1695852300000|2023-09-27 22:05:00|10774.7|10770.7|10773.1|10769.1|10774.7|10770.7|10773.1|10769.1|411
1695852600000|2023-09-27 22:10:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|145
1695852900000|2023-09-27 22:15:00|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|300
1695853200000|2023-09-27 22:20:00|10771.5|10767.5|10771.5|10767.5|10773.1|10769.1|10771.5|10767.5|121
1695853500000|2023-09-27 22:25:00|10770|10766|10771.5|10767.5|10771.5|10767.5|10770|10766|304
1695853800000|2023-09-27 22:30:00|10773.1|10769.1|10774.7|10770.7|10774.7|10770.7|10773.1|10769.1|174
1695854100000|2023-09-27 22:35:00|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|251
1695854400000|2023-09-27 22:40:00|||||||||341
1695854700000|2023-09-27 22:45:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10773.1|10769.1|294
1695855000000|2023-09-27 22:50:00|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|221
1695855300000|2023-09-27 22:55:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|565
1695855600000|2023-09-27 23:00:00|10776.2|10772.2|10774.7|10770.7|10776.2|10772.2|10774.7|10770.7|1664
1695855900000|2023-09-27 23:05:00|||||||||65
1695856200000|2023-09-27 23:10:00|10776.2|10772.2|10774.7|10770.7|10776.2|10772.2|10774.7|10770.7|458
1695856500000|2023-09-27 23:15:00|||||||||168
1695856800000|2023-09-27 23:20:00|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|572
1695857100000|2023-09-27 23:25:00|10771.5|10767.5|10771.5|10767.5|10773.1|10769.1|10771.5|10767.5|453
1695857400000|2023-09-27 23:30:00|10773.1|10769.1|10771.5|10767.5|10773.1|10769.1|10771.5|10767.5|592
1695857700000|2023-09-27 23:35:00|||||||||139
1695858000000|2023-09-27 23:40:00|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|141
1695858300000|2023-09-27 23:45:00|10774.7|10770.7|10773.1|10769.1|10774.7|10770.7|10773.1|10769.1|263
1695858600000|2023-09-27 23:50:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|172
1695858900000|2023-09-27 23:55:00|10773.1|10769.1|10773.1|10769.1|10774.7|10770.7|10773.1|10769.1|87
1695859200000|2023-09-28 00:00:00|10774.7|10770.7|10774.7|10770.7|10776.2|10772.2|10774.7|10770.7|1084
1695859500000|2023-09-28 00:05:00|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|10771.5|10767.5|1016
1695859800000|2023-09-28 00:10:00|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|10770|10766|980
1695860100000|2023-09-28 00:15:00|10770|10766|10771.5|10767.5|10771.5|10767.5|10770|10766|220
1695860400000|2023-09-28 00:20:00|10770|10766|10773.1|10769.1|10773.1|10769.1|10770|10766|194
1695860700000|2023-09-28 00:25:00|10773.9|10769.9|10774.7|10770.7|10776.2|10772.2|10773.1|10769.1|830
1695861000000|2023-09-28 00:30:00|10776.2|10772.2|10774.7|10770.7|10776.2|10772.2|10774.7|10770.7|706
1695861300000|2023-09-28 00:35:00|10776.2|10772.2|10774.7|10770.7|10776.2|10772.2|10774.7|10770.7|134
1695861600000|2023-09-28 00:40:00|10773.1|10769.1|10771.5|10767.5|10773.1|10769.1|10771.5|10767.5|520
1695861900000|2023-09-28 00:45:00|10773.1|10769.1|10771.5|10767.5|10773.1|10769.1|10771.5|10767.5|445
1695862200000|2023-09-28 00:50:00|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|89
1695862500000|2023-09-28 00:55:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|613
1695862800000|2023-09-28 01:00:00|10773.1|10769.1|10774.7|10770.7|10774.7|10770.7|10773.1|10769.1|653
1695863100000|2023-09-28 01:05:00|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|626
1695863400000|2023-09-28 01:10:00|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|10770|10766|341
1695863700000|2023-09-28 01:15:00|10773.1|10769.1|10768.4|10764.4|10773.1|10769.1|10768.4|10764.4|1104
1695864000000|2023-09-28 01:20:00|10770|10766|10770|10766|10770|10766|10768.4|10764.4|498
1695864300000|2023-09-28 01:25:00|10768.4|10764.4|10766.8|10762.8|10768.4|10764.4|10766.8|10762.8|693
1695864600000|2023-09-28 01:30:00|10765.3|10761.3|10763.7|10759.7|10765.3|10761.3|10763.7|10759.7|2536
1695864900000|2023-09-28 01:35:00|10762.2|10758.2|10765.3|10761.3|10765.3|10761.3|10762.2|10758.2|1067
1695865200000|2023-09-28 01:40:00|10766.8|10762.8|10766.8|10762.8|10766.8|10762.8|10765.3|10761.3|381
1695865500000|2023-09-28 01:45:00|10765.3|10761.3|10766.8|10762.8|10766.8|10762.8|10765.3|10761.3|1497
1695865800000|2023-09-28 01:50:00|10768.4|10764.4|10766.8|10762.8|10768.4|10764.4|10766.8|10762.8|1766
1695866100000|2023-09-28 01:55:00|10768.4|10764.4|10770|10766|10770|10766|10768.4|10764.4|1136
1695866400000|2023-09-28 02:00:00|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|10770|10766|1964
1695866700000|2023-09-28 02:05:00|10773.1|10769.1|10771.5|10767.5|10773.1|10769.1|10771.5|10767.5|1705
1695867000000|2023-09-28 02:10:00|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|10771.5|10767.5|1408
1695867300000|2023-09-28 02:15:00|10771.5|10767.5|10770|10766|10771.5|10767.5|10770|10766|770
1695867600000|2023-09-28 02:20:00|10768.4|10764.4|10770|10766|10770|10766|10768.4|10764.4|654
1695867900000|2023-09-28 02:25:00|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|238
1695868200000|2023-09-28 02:30:00|10770|10766|10771.5|10767.5|10771.5|10767.5|10770|10766|555
1695868500000|2023-09-28 02:35:00|10770|10766|10773.1|10769.1|10774.7|10770.7|10770|10766|3424
1695868800000|2023-09-28 02:40:00|10771.5|10767.5|10771.5|10767.5|10773.1|10769.1|10771.5|10767.5|119
1695869100000|2023-09-28 02:45:00|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|10771.5|10767.5|5331
1695869400000|2023-09-28 02:50:00|10771.5|10767.5|10773.1|10769.1|10773.1|10769.1|10771.5|10767.5|725
1695869700000|2023-09-28 02:55:00|||||||||59
1695870000000|2023-09-28 03:00:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|403
1695870300000|2023-09-28 03:05:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|244
1695870600000|2023-09-28 03:10:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|376
1695870900000|2023-09-28 03:15:00|10773.1|10769.1|10776.2|10772.2|10776.2|10772.2|10773.1|10769.1|1174
1695871200000|2023-09-28 03:20:00|||||||||179
1695871500000|2023-09-28 03:25:00|10774.7|10770.7|10774.7|10770.7|10776.2|10772.2|10774.7|10770.7|98
1695871800000|2023-09-28 03:30:00|10776.2|10772.2|10774.7|10770.7|10776.2|10772.2|10774.7|10770.7|1669
1695872100000|2023-09-28 03:35:00|10773.1|10769.1|10773.1|10769.1|10774.7|10770.7|10773.1|10769.1|459
1695872400000|2023-09-28 03:40:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|1603
1695872700000|2023-09-28 03:45:00|10773.9|10769.9|10774.7|10770.7|10774.7|10770.7|10773.9|10769.9|531
1695873000000|2023-09-28 03:50:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10774.7|10770.7|750
1695873300000|2023-09-28 03:55:00|10775.4|10771.4|10774.7|10770.7|10776.2|10772.2|10774.7|10770.7|521
1695873600000|2023-09-28 04:00:00|||||||||358
1695873900000|2023-09-28 04:05:00|||||||||86
1695874200000|2023-09-28 04:10:00|||||||||814
1695874500000|2023-09-28 04:15:00|||||||||1099
1695874800000|2023-09-28 04:20:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|5246
1695875100000|2023-09-28 04:25:00|||||||||114
1695875400000|2023-09-28 04:30:00|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|496
1695875700000|2023-09-28 04:35:00|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|853
1695876000000|2023-09-28 04:40:00|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|1299
1695876300000|2023-09-28 04:45:00|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|325
1695876600000|2023-09-28 04:50:00|||||||||568
1695876900000|2023-09-28 04:55:00|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|1308
1695877200000|2023-09-28 05:00:00|||||||||181
1695877500000|2023-09-28 05:05:00|10779.3|10775.3|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|742
1695877800000|2023-09-28 05:10:00|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|602
1695878100000|2023-09-28 05:15:00|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|677
1695878400000|2023-09-28 05:20:00|10779.3|10775.3|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|551
1695878700000|2023-09-28 05:25:00|||||||||213
1695879000000|2023-09-28 05:30:00|10782.5|10778.5|10784|10780|10785.6|10781.6|10782.5|10778.5|4353
1695879300000|2023-09-28 05:35:00|10782.5|10778.5|10782.5|10778.5|10784|10780|10780.9|10776.9|873
1695879600000|2023-09-28 05:40:00|10784|10780|10784|10780|10784|10780|10782.5|10778.5|686
1695879900000|2023-09-28 05:45:00|10782.5|10778.5|10782.5|10778.5|10784|10780|10780.9|10776.9|593
1695880200000|2023-09-28 05:50:00|10780.9|10776.9|10779.3|10775.3|10780.9|10776.9|10779.3|10775.3|722
1695880500000|2023-09-28 05:55:00|10780.9|10776.9|10779.3|10775.3|10780.9|10776.9|10777.8|10773.8|2174
1695880800000|2023-09-28 06:00:00|10777.8|10773.8|10779.3|10775.3|10780.9|10776.9|10777.8|10773.8|1691
1695881100000|2023-09-28 06:05:00|||||||||226
1695881400000|2023-09-28 06:10:00|10780.9|10776.9|10777.8|10773.8|10780.9|10776.9|10777.8|10773.8|775
1695881700000|2023-09-28 06:15:00|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|627
1695882000000|2023-09-28 06:20:00|10777.8|10773.8|10774.7|10770.7|10779.3|10775.3|10774.7|10770.7|1624
1695882300000|2023-09-28 06:25:00|10776.2|10772.2|10779.3|10775.3|10779.3|10775.3|10774.7|10770.7|1225
1695882600000|2023-09-28 06:30:00|10777.8|10773.8|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|634
1695882900000|2023-09-28 06:35:00|10777.8|10773.8|10776.2|10772.2|10777.8|10773.8|10776.2|10772.2|594
1695883200000|2023-09-28 06:40:00|10774.7|10770.7|10773.1|10769.1|10774.7|10770.7|10773.1|10769.1|2672
1695883500000|2023-09-28 06:45:00|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|10770|10766|1882
1695883800000|2023-09-28 06:50:00|10770|10766|10770|10766|10771.5|10767.5|10770|10766|1363
1695884100000|2023-09-28 06:55:00|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|10770|10766|1663
1695884400000|2023-09-28 07:00:00|10770|10766|10770|10766|10771.5|10767.5|10766.8|10762.8|3730
1695884700000|2023-09-28 07:05:00|10768.4|10764.4|10771.5|10767.5|10771.5|10767.5|10766.8|10762.8|2257
1695885000000|2023-09-28 07:10:00|10770|10766|10771.5|10767.5|10771.5|10767.5|10768.4|10764.4|2686
1695885300000|2023-09-28 07:15:00|10770|10766|10774.7|10770.7|10774.7|10770.7|10770|10766|1719
1695885600000|2023-09-28 07:20:00|10776.2|10772.2|10771.5|10767.5|10776.2|10772.2|10771.5|10767.5|2611
1695885900000|2023-09-28 07:25:00|10772.3|10768.3|10774.7|10770.7|10774.7|10770.7|10771.5|10767.5|1624
1695886200000|2023-09-28 07:30:00|10773.1|10769.1|10771.5|10767.5|10774.7|10770.7|10771.5|10767.5|858
1695886500000|2023-09-28 07:35:00|10770|10766|10771.5|10767.5|10771.5|10767.5|10770|10766|911
1695886800000|2023-09-28 07:40:00|10770|10766|10770|10766|10771.5|10767.5|10770|10766|1106
1695887100000|2023-09-28 07:45:00|10771.5|10767.5|10770|10766|10771.5|10767.5|10768.4|10764.4|1069
1695887400000|2023-09-28 07:50:00|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|10770|10766|1860
1695887700000|2023-09-28 07:55:00|10770|10766|10771.5|10767.5|10771.5|10767.5|10770|10766|793
1695888000000|2023-09-28 08:00:00|10770.8|10766.8|10765.3|10761.3|10771.5|10767.5|10763.7|10759.7|3880
1695888300000|2023-09-28 08:05:00|10766.1|10762.1|10760.6|10756.6|10766.8|10762.8|10757.5|10753.5|5520
1695888600000|2023-09-28 08:10:00|10762.2|10758.2|10760.6|10756.6|10763.7|10759.7|10759|10755|3289
1695888900000|2023-09-28 08:15:00|10762.2|10758.2|10763.7|10759.7|10763.7|10759.7|10760.6|10756.6|4531
1695889200000|2023-09-28 08:20:00|10765.3|10761.3|10766.8|10762.8|10766.8|10762.8|10765.3|10761.3|4343
1695889500000|2023-09-28 08:25:00|10768.4|10764.4|10765.3|10761.3|10768.4|10764.4|10765.3|10761.3|2190
1695889800000|2023-09-28 08:30:00|10766.8|10762.8|10768.4|10764.4|10768.4|10764.4|10765.3|10761.3|2289
1695890100000|2023-09-28 08:35:00|10766.8|10762.8|10765.3|10761.3|10766.8|10762.8|10763.7|10759.7|4044
1695890400000|2023-09-28 08:40:00|10766.8|10762.8|10765.3|10761.3|10766.8|10762.8|10763.7|10759.7|1520
1695890700000|2023-09-28 08:45:00|10763.7|10759.7|10760.6|10756.6|10765.3|10761.3|10760.6|10756.6|1808
1695891000000|2023-09-28 08:50:00|10759|10755|10759|10755|10760.6|10756.6|10759|10755|2353
1695891300000|2023-09-28 08:55:00|10757.5|10753.5|10755.9|10751.9|10759|10755|10754.3|10750.3|4389
1695891600000|2023-09-28 09:00:00|10754.3|10750.3|10755.9|10751.9|10757.5|10753.5|10752.8|10748.8|3522
1695891900000|2023-09-28 09:05:00|10754.3|10750.3|10752.8|10748.8|10755.9|10751.9|10751.2|10747.2|2085
1695892200000|2023-09-28 09:10:00|10754.3|10750.3|10754.3|10750.3|10754.3|10750.3|10752.8|10748.8|2773
1695892500000|2023-09-28 09:15:00|10755.9|10751.9|10757.5|10753.5|10757.5|10753.5|10755.9|10751.9|2389
1695892800000|2023-09-28 09:20:00|10755.9|10751.9|10757.5|10753.5|10757.5|10753.5|10755.9|10751.9|1379
1695893100000|2023-09-28 09:25:00|10755.9|10751.9|10754.3|10750.3|10755.9|10751.9|10754.3|10750.3|2021
1695893400000|2023-09-28 09:30:00|10755.9|10751.9|10754.3|10750.3|10755.9|10751.9|10752.8|10748.8|2526
1695893700000|2023-09-28 09:35:00|10755.9|10751.9|10755.9|10751.9|10755.9|10751.9|10754.3|10750.3|1493
1695894000000|2023-09-28 09:40:00|10757.5|10753.5|10759|10755|10759|10755|10757.5|10753.5|2674
1695894300000|2023-09-28 09:45:00|10760.6|10756.6|10762.2|10758.2|10763.7|10759.7|10759|10755|2984
1695894600000|2023-09-28 09:50:00|10763.7|10759.7|10760.6|10756.6|10763.7|10759.7|10759|10755|4027
1695894900000|2023-09-28 09:55:00|10759|10755|10762.2|10758.2|10763.7|10759.7|10759|10755|1544
1695895200000|2023-09-28 10:00:00|10763.7|10759.7|10762.2|10758.2|10763.7|10759.7|10760.6|10756.6|1082
1695895500000|2023-09-28 10:05:00|10760.6|10756.6|10760.6|10756.6|10762.2|10758.2|10760.6|10756.6|868
1695895800000|2023-09-28 10:10:00|10762.2|10758.2|10760.6|10756.6|10763.7|10759.7|10760.6|10756.6|624
1695896100000|2023-09-28 10:15:00|10759.8|10755.8|10757.5|10753.5|10760.6|10756.6|10755.9|10751.9|1525
1695896400000|2023-09-28 10:20:00|10755.9|10751.9|10757.5|10753.5|10759|10755|10755.9|10751.9|1156
1695896700000|2023-09-28 10:25:00|10755.9|10751.9|10755.9|10751.9|10757.5|10753.5|10755.9|10751.9|1195
1695897000000|2023-09-28 10:30:00|10757.5|10753.5|10755.9|10751.9|10757.5|10753.5|10755.9|10751.9|830
1695897300000|2023-09-28 10:35:00|10757.5|10753.5|10754.3|10750.3|10759|10755|10754.3|10750.3|920
1695897600000|2023-09-28 10:40:00|10752.8|10748.8|10754.3|10750.3|10754.3|10750.3|10752.8|10748.8|2064
1695897900000|2023-09-28 10:45:00|10752.8|10748.8|10752.8|10748.8|10754.3|10750.3|10752.8|10748.8|2461
1695898200000|2023-09-28 10:50:00|10751.2|10747.2|10751.2|10747.2|10752.8|10748.8|10751.2|10747.2|1667
1695898500000|2023-09-28 10:55:00|10749.7|10745.7|10751.2|10747.2|10752.8|10748.8|10749.7|10745.7|2850
1695898800000|2023-09-28 11:00:00|10752.8|10748.8|10751.2|10747.2|10752.8|10748.8|10749.7|10745.7|2682
1695899100000|2023-09-28 11:05:00|10749.7|10745.7|10751.2|10747.2|10752.8|10748.8|10749.7|10745.7|1049
1695899400000|2023-09-28 11:10:00|10752.8|10748.8|10751.2|10747.2|10752.8|10748.8|10751.2|10747.2|1519
1695899700000|2023-09-28 11:15:00|10752.8|10748.8|10749.7|10745.7|10752.8|10748.8|10749.7|10745.7|2154
1695900000000|2023-09-28 11:20:00|10751.2|10747.2|10752.8|10748.8|10754.3|10750.3|10751.2|10747.2|1636
1695900300000|2023-09-28 11:25:00|10751.2|10747.2|10748.1|10744.1|10751.2|10747.2|10748.1|10744.1|2223
1695900600000|2023-09-28 11:30:00|10746.5|10742.5|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|3679
1695900900000|2023-09-28 11:35:00|10749.7|10745.7|10746.5|10742.5|10749.7|10745.7|10746.5|10742.5|1664
1695901200000|2023-09-28 11:40:00|10748.1|10744.1|10749.7|10745.7|10749.7|10745.7|10746.5|10742.5|2345
1695901500000|2023-09-28 11:45:00|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|10749.7|10745.7|1493
1695901800000|2023-09-28 11:50:00|10749.7|10745.7|10752.8|10748.8|10752.8|10748.8|10749.7|10745.7|2765
1695902100000|2023-09-28 11:55:00|10754.3|10750.3|10754.3|10750.3|10754.3|10750.3|10752.8|10748.8|3021
1695902400000|2023-09-28 12:00:00|10755.9|10751.9|10765.3|10761.3|10765.3|10761.3|10754.3|10750.3|8842
1695902700000|2023-09-28 12:05:00|10763.7|10759.7|10766.8|10762.8|10768.4|10764.4|10762.2|10758.2|8585
1695903000000|2023-09-28 12:10:00|10765.3|10761.3|10763.7|10759.7|10766.8|10762.8|10759|10755|6501
1695903300000|2023-09-28 12:15:00|10762.2|10758.2|10766.8|10762.8|10766.8|10762.8|10762.2|10758.2|2045
1695903600000|2023-09-28 12:20:00|10765.3|10761.3|10763.7|10759.7|10768.4|10764.4|10762.2|10758.2|4252
1695903900000|2023-09-28 12:25:00|10765.3|10761.3|10760.6|10756.6|10765.3|10761.3|10760.6|10756.6|5396
1695904200000|2023-09-28 12:30:00|10755.9|10751.9|10779.3|10775.3|10780.9|10776.9|10749.7|10745.7|14273
1695904500000|2023-09-28 12:35:00|10780.9|10776.9|10766.8|10762.8|10780.9|10776.9|10763.7|10759.7|11372
1695904800000|2023-09-28 12:40:00|10765.3|10761.3|10749.7|10745.7|10766.8|10762.8|10749.7|10745.7|11338
1695905100000|2023-09-28 12:45:00|10748.1|10744.1|10734|10730|10749.7|10745.7|10732.5|10728.5|22874
1695905400000|2023-09-28 12:50:00|10732.5|10728.5|10741.8|10737.8|10741.8|10737.8|10724.7|10720.7|25621
1695905700000|2023-09-28 12:55:00|10740.3|10736.3|10737.2|10733.2|10740.3|10736.3|10730.9|10726.9|16786
1695906000000|2023-09-28 13:00:00|10735.6|10731.6|10749.7|10745.7|10751.2|10747.2|10735.6|10731.6|8969
1695906300000|2023-09-28 13:05:00|10751.2|10747.2|10754.3|10750.3|10759|10755|10749.7|10745.7|9724
1695906600000|2023-09-28 13:10:00|10755.9|10751.9|10749.7|10745.7|10757.5|10753.5|10748.1|10744.1|8802
1695906900000|2023-09-28 13:15:00|10751.2|10747.2|10745|10741|10752.8|10748.8|10745|10741|10624
1695907200000|2023-09-28 13:20:00|10743.4|10739.4|10754.3|10750.3|10755.9|10751.9|10743.4|10739.4|5146
1695907500000|2023-09-28 13:25:00|10755.9|10751.9|10760.6|10756.6|10762.2|10758.2|10752.8|10748.8|8029
1695907800000|2023-09-28 13:30:00|10759|10755|10754.3|10750.3|10760.6|10756.6|10751.2|10747.2|7754
1695908100000|2023-09-28 13:35:00|10755.9|10751.9|10749.7|10745.7|10759|10755|10746.5|10742.5|5763
1695908400000|2023-09-28 13:40:00|10751.2|10747.2|10741.8|10737.8|10751.2|10747.2|10738.7|10734.7|7754
1695908700000|2023-09-28 13:45:00|10740.3|10736.3|10737.2|10733.2|10741.8|10737.8|10735.6|10731.6|12240
1695909000000|2023-09-28 13:50:00|10738.7|10734.7|10746.5|10742.5|10746.5|10742.5|10738.7|10734.7|9807
1695909300000|2023-09-28 13:55:00|10748.1|10744.1|10754.3|10750.3|10754.3|10750.3|10748.1|10744.1|8722
1695909600000|2023-09-28 14:00:00|10752.8|10748.8|10763.7|10759.7|10766.8|10762.8|10752.8|10748.8|13636
1695909900000|2023-09-28 14:05:00|10762.2|10758.2|10766.8|10762.8|10766.8|10762.8|10757.5|10753.5|8953
1695910200000|2023-09-28 14:10:00|10765.3|10761.3|10760.6|10756.6|10765.3|10761.3|10757.5|10753.5|9171
1695910500000|2023-09-28 14:15:00|10759|10755|10754.3|10750.3|10760.6|10756.6|10751.2|10747.2|8806
1695910800000|2023-09-28 14:20:00|10752.8|10748.8|10752.8|10748.8|10752.8|10748.8|10751.2|10747.2|6663
1695911100000|2023-09-28 14:25:00|10754.3|10750.3|10746.5|10742.5|10754.3|10750.3|10746.5|10742.5|8899
1695911400000|2023-09-28 14:30:00|10748.1|10744.1|10746.5|10742.5|10748.1|10744.1|10741.8|10737.8|11719
1695911700000|2023-09-28 14:35:00|10745|10741|10748.1|10744.1|10748.1|10744.1|10743.4|10739.4|5126
1695912000000|2023-09-28 14:40:00|10749.7|10745.7|10752.8|10748.8|10754.3|10750.3|10749.7|10745.7|6259
1695912300000|2023-09-28 14:45:00|10751.2|10747.2|10752.8|10748.8|10752.8|10748.8|10751.2|10747.2|5605
1695912600000|2023-09-28 14:50:00|10751.2|10747.2|10751.2|10747.2|10754.3|10750.3|10749.7|10745.7|12037
1695912900000|2023-09-28 14:55:00|10752.8|10748.8|10749.7|10745.7|10754.3|10750.3|10748.1|10744.1|13627
1695913200000|2023-09-28 15:00:00|10748.1|10744.1|10745|10741|10748.1|10744.1|10743.4|10739.4|10918
1695913500000|2023-09-28 15:05:00|10746.5|10742.5|10746.5|10742.5|10749.7|10745.7|10743.4|10739.4|7145
1695913800000|2023-09-28 15:10:00|10748.1|10744.1|10746.5|10742.5|10749.7|10745.7|10745|10741|9923
1695914100000|2023-09-28 15:15:00|10745|10741|10748.1|10744.1|10749.7|10745.7|10743.4|10739.4|6940
1695914400000|2023-09-28 15:20:00|10749.7|10745.7|10755.9|10751.9|10755.9|10751.9|10748.1|10744.1|6072
1695914700000|2023-09-28 15:25:00|10754.3|10750.3|10755.9|10751.9|10757.5|10753.5|10754.3|10750.3|7791
1695915000000|2023-09-28 15:30:00|10754.3|10750.3|10762.2|10758.2|10762.2|10758.2|10754.3|10750.3|4916
1695915300000|2023-09-28 15:35:00|10763.7|10759.7|10766.8|10762.8|10768.4|10764.4|10760.6|10756.6|8721
1695915600000|2023-09-28 15:40:00|10768.4|10764.4|10779.3|10775.3|10779.3|10775.3|10766.8|10762.8|11752
1695915900000|2023-09-28 15:45:00|10777.8|10773.8|10777.8|10773.8|10779.3|10775.3|10774.7|10770.7|7663
1695916200000|2023-09-28 15:50:00|10779.3|10775.3|10780.9|10776.9|10782.5|10778.5|10779.3|10775.3|6401
1695916500000|2023-09-28 15:55:00|10779.3|10775.3|10779.3|10775.3|10780.9|10776.9|10777.8|10773.8|10885
1695916800000|2023-09-28 16:00:00|10777.8|10773.8|10771.5|10767.5|10777.8|10773.8|10770|10766|14398
1695917100000|2023-09-28 16:05:00|10773.1|10769.1|10771.5|10767.5|10774.7|10770.7|10771.5|10767.5|6281
1695917400000|2023-09-28 16:10:00|10770|10766|10770|10766|10771.5|10767.5|10770|10766|2793
1695917700000|2023-09-28 16:15:00|10771.5|10767.5|10771.5|10767.5|10773.1|10769.1|10770|10766|3004
1695918000000|2023-09-28 16:20:00|10770|10766|10771.5|10767.5|10771.5|10767.5|10768.4|10764.4|2155
1695918300000|2023-09-28 16:25:00|10773.1|10769.1|10774.7|10770.7|10774.7|10770.7|10773.1|10769.1|2979
1695918600000|2023-09-28 16:30:00|10773.1|10769.1|10776.2|10772.2|10776.2|10772.2|10773.1|10769.1|3739
1695918900000|2023-09-28 16:35:00|10777.8|10773.8|10779.3|10775.3|10780.9|10776.9|10777.8|10773.8|4047
1695919200000|2023-09-28 16:40:00|10777.8|10773.8|10777.8|10773.8|10779.3|10775.3|10776.2|10772.2|5867
1695919500000|2023-09-28 16:45:00|10776.2|10772.2|10774.7|10770.7|10776.2|10772.2|10774.7|10770.7|5731
1695919800000|2023-09-28 16:50:00|10773.1|10769.1|10774.7|10770.7|10777.8|10773.8|10773.1|10769.1|8295
1695920100000|2023-09-28 16:55:00|10773.1|10769.1|10773.1|10769.1|10774.7|10770.7|10773.1|10769.1|5166
1695920400000|2023-09-28 17:00:00|10776.2|10772.2|10766.8|10762.8|10777.8|10773.8|10766.8|10762.8|13598
1695920700000|2023-09-28 17:05:00|10765.3|10761.3|10771.5|10767.5|10773.1|10769.1|10765.3|10761.3|7910
1695921000000|2023-09-28 17:10:00|10770|10766|10770|10766|10771.5|10767.5|10768.4|10764.4|4578
1695921300000|2023-09-28 17:15:00|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|10768.4|10764.4|4091
1695921600000|2023-09-28 17:20:00|10770|10766|10773.1|10769.1|10773.1|10769.1|10770|10766|1858
1695921900000|2023-09-28 17:25:00|10771.5|10767.5|10771.5|10767.5|10774.7|10770.7|10771.5|10767.5|2482
1695922200000|2023-09-28 17:30:00|10773.1|10769.1|10765.3|10761.3|10773.1|10769.1|10765.3|10761.3|4981
1695922500000|2023-09-28 17:35:00|10766.8|10762.8|10768.4|10764.4|10770|10766|10766.8|10762.8|6974
1695922800000|2023-09-28 17:40:00|10766.8|10762.8|10765.3|10761.3|10766.8|10762.8|10765.3|10761.3|2914
1695923100000|2023-09-28 17:45:00|10766.8|10762.8|10766.8|10762.8|10768.4|10764.4|10763.7|10759.7|6649
1695923400000|2023-09-28 17:50:00|10768.4|10764.4|10766.8|10762.8|10768.4|10764.4|10766.8|10762.8|1617
1695923700000|2023-09-28 17:55:00|10765.3|10761.3|10766.8|10762.8|10766.8|10762.8|10765.3|10761.3|2593
1695924000000|2023-09-28 18:00:00|10768.4|10764.4|10768.4|10764.4|10770|10766|10766.8|10762.8|3310
1695924300000|2023-09-28 18:05:00|10770|10766|10770|10766|10770|10766|10768.4|10764.4|1127
1695924600000|2023-09-28 18:10:00|10771.5|10767.5|10774.7|10770.7|10774.7|10770.7|10771.5|10767.5|5189
1695924900000|2023-09-28 18:15:00|10776.2|10772.2|10777.8|10773.8|10777.8|10773.8|10774.7|10770.7|1830
1695925200000|2023-09-28 18:20:00|10779.3|10775.3|10782.5|10778.5|10782.5|10778.5|10779.3|10775.3|2473
1695925500000|2023-09-28 18:25:00|10780.9|10776.9|10782.5|10778.5|10784|10780|10780.9|10776.9|3222
1695925800000|2023-09-28 18:30:00|10780.9|10776.9|10782.5|10778.5|10784|10780|10780.9|10776.9|9086
1695926100000|2023-09-28 18:35:00|10784|10780|10784|10780|10784|10780|10782.5|10778.5|4020
1695926400000|2023-09-28 18:40:00|10782.5|10778.5|10782.5|10778.5|10784|10780|10782.5|10778.5|1600
1695926700000|2023-09-28 18:45:00|10784|10780|10782.5|10778.5|10785.6|10781.6|10782.5|10778.5|4579
1695927000000|2023-09-28 18:50:00|10784|10780|10785.6|10781.6|10785.6|10781.6|10782.5|10778.5|4437
1695927300000|2023-09-28 18:55:00|10784|10780|10788.7|10784.7|10788.7|10784.7|10784|10780|6276
1695927600000|2023-09-28 19:00:00|10787.2|10783.2|10788.7|10784.7|10790.3|10786.3|10787.2|10783.2|6546
1695927900000|2023-09-28 19:05:00|10790.3|10786.3|10790.3|10786.3|10791.8|10787.8|10788.7|10784.7|4913
1695928200000|2023-09-28 19:10:00|10788.7|10784.7|10791.8|10787.8|10791.8|10787.8|10788.7|10784.7|3121
1695928500000|2023-09-28 19:15:00|10790.3|10786.3|10793.4|10789.4|10795|10791|10790.3|10786.3|5541
1695928800000|2023-09-28 19:20:00|10791.8|10787.8|10791.8|10787.8|10791.8|10787.8|10791.8|10787.8|894
1695929100000|2023-09-28 19:25:00|10793.4|10789.4|10795|10791|10795|10791|10793.4|10789.4|2355
1695929400000|2023-09-28 19:30:00|10793.4|10789.4|10793.4|10789.4|10795|10791|10793.4|10789.4|2681
1695929700000|2023-09-28 19:35:00|10794.2|10790.2|10795|10791|10795|10791|10793.4|10789.4|912
1695930000000|2023-09-28 19:40:00|10793.4|10789.4|10796.5|10792.5|10798.1|10794.1|10793.4|10789.4|3541
1695930300000|2023-09-28 19:45:00|10797.3|10793.3|10799.7|10795.7|10799.7|10795.7|10796.5|10792.5|6243
1695930600000|2023-09-28 19:50:00|10798.1|10794.1|10801.2|10797.2|10801.2|10797.2|10798.1|10794.1|2530
1695930900000|2023-09-28 19:55:00|10799.7|10795.7|10801.2|10797.2|10802.8|10798.8|10799.7|10795.7|5136
1695931200000|2023-09-28 20:00:00|10799.7|10795.7|10799.7|10795.7|10801.2|10797.2|10798.1|10794.1|3697
1695931500000|2023-09-28 20:05:00|10798.1|10794.1|10798.1|10794.1|10798.1|10794.1|10798.1|10794.1|870
1695931800000|2023-09-28 20:10:00|10799.7|10795.7|10799.7|10795.7|10801.2|10797.2|10798.1|10794.1|3523
1695932100000|2023-09-28 20:15:00|||||||||986
1695932400000|2023-09-28 20:20:00|10798.1|10794.1|10799.7|10795.7|10799.7|10795.7|10798.1|10794.1|737
1695932700000|2023-09-28 20:25:00|||||||||1803
1695933000000|2023-09-28 20:30:00|10801.2|10797.2|10799.7|10795.7|10801.2|10797.2|10799.7|10795.7|1490
1695933300000|2023-09-28 20:35:00|10798.1|10794.1|10798.1|10794.1|10799.7|10795.7|10798.1|10794.1|3349
1695933600000|2023-09-28 20:40:00|10796.5|10792.5|10798.1|10794.1|10798.1|10794.1|10796.5|10792.5|1019
1695933900000|2023-09-28 20:45:00|10796.5|10792.5|10798.1|10794.1|10798.1|10794.1|10796.5|10792.5|1462
1695934200000|2023-09-28 20:50:00|||||||||533
1695934500000|2023-09-28 20:55:00|||||||||2437
1695938400000|2023-09-28 22:00:00|10796.5|10792.5|10796.5|10792.5|10797.3|10793.3|10796.5|10792.5|190
1695938700000|2023-09-28 22:05:00|10795|10791|10795|10791|10795|10791|10795|10791|506
1695939000000|2023-09-28 22:10:00|10796.5|10792.5|10795|10791|10796.5|10792.5|10795|10791|1097
1695939300000|2023-09-28 22:15:00|10793.4|10789.4|10793.4|10789.4|10795|10791|10793.4|10789.4|862
1695939600000|2023-09-28 22:20:00|||||||||249
1695939900000|2023-09-28 22:25:00|||||||||35
1695940200000|2023-09-28 22:30:00|10795|10791|10795|10791|10795|10791|10793.4|10789.4|554
1695940500000|2023-09-28 22:35:00|||||||||162
1695940800000|2023-09-28 22:40:00|10796.5|10792.5|10796.5|10792.5|10796.5|10792.5|10796.5|10792.5|515
1695941100000|2023-09-28 22:45:00|||||||||361
1695941400000|2023-09-28 22:50:00|||||||||240
1695941700000|2023-09-28 22:55:00|10795|10791|10795|10791|10795|10791|10795|10791|327
1695942000000|2023-09-28 23:00:00|10796.5|10792.5|10795|10791|10796.5|10792.5|10795|10791|189
1695942300000|2023-09-28 23:05:00|10796.5|10792.5|10796.5|10792.5|10796.5|10792.5|10795|10791|381
1695942600000|2023-09-28 23:10:00|10795|10791|10795|10791|10795|10791|10795|10791|268
1695942900000|2023-09-28 23:15:00|||||||||554
1695943200000|2023-09-28 23:20:00|10796.5|10792.5|10795|10791|10796.5|10792.5|10795|10791|502
1695943500000|2023-09-28 23:25:00|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|152
1695943800000|2023-09-28 23:30:00|10795|10791|10795|10791|10795|10791|10793.4|10789.4|955
1695944100000|2023-09-28 23:35:00|10796.5|10792.5|10795|10791|10796.5|10792.5|10795|10791|475
1695944400000|2023-09-28 23:40:00|10796.5|10792.5|10795|10791|10796.5|10792.5|10795|10791|583
1695944700000|2023-09-28 23:45:00|10795.8|10791.8|10796.5|10792.5|10796.5|10792.5|10795|10791|856
1695945000000|2023-09-28 23:50:00|10795.8|10791.8|10796.5|10792.5|10796.5|10792.5|10795|10791|426
1695945300000|2023-09-28 23:55:00|||||||||424
1695945600000|2023-09-29 00:00:00|10795|10791|10795|10791|10795|10791|10793.4|10789.4|206
1695945900000|2023-09-29 00:05:00|10793.4|10789.4|10793.4|10789.4|10795|10791|10793.4|10789.4|556
1695946200000|2023-09-29 00:10:00|10795|10791|10795|10791|10795|10791|10791.8|10787.8|731
1695946500000|2023-09-29 00:15:00|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|54
1695946800000|2023-09-29 00:20:00|||||||||236
1695947100000|2023-09-29 00:25:00|10795|10791|10793.4|10789.4|10795|10791|10791.8|10787.8|533
1695947400000|2023-09-29 00:30:00|10791.8|10787.8|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|668
1695947700000|2023-09-29 00:35:00|10788.7|10784.7|10791.8|10787.8|10791.8|10787.8|10788.7|10784.7|1521
1695948000000|2023-09-29 00:40:00|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|572
1695948300000|2023-09-29 00:45:00|10791.8|10787.8|10793.4|10789.4|10793.4|10789.4|10791.8|10787.8|259
1695948600000|2023-09-29 00:50:00|10791.8|10787.8|10793.4|10789.4|10793.4|10789.4|10791.8|10787.8|683
1695948900000|2023-09-29 00:55:00|10791.8|10787.8|10791.8|10787.8|10793.4|10789.4|10791.8|10787.8|619
1695949200000|2023-09-29 01:00:00|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|357
1695949500000|2023-09-29 01:05:00|10788.7|10784.7|10791.8|10787.8|10791.8|10787.8|10788.7|10784.7|817
1695949800000|2023-09-29 01:10:00|10793.4|10789.4|10790.3|10786.3|10793.4|10789.4|10790.3|10786.3|823
1695950100000|2023-09-29 01:15:00|10791.8|10787.8|10791.8|10787.8|10791.8|10787.8|10790.3|10786.3|181
1695950400000|2023-09-29 01:20:00|10793.4|10789.4|10791.8|10787.8|10793.4|10789.4|10791.8|10787.8|779
1695950700000|2023-09-29 01:25:00|10793.4|10789.4|10791.8|10787.8|10793.4|10789.4|10791.8|10787.8|403
1695951000000|2023-09-29 01:30:00|10790.3|10786.3|10788.7|10784.7|10790.3|10786.3|10788.7|10784.7|771
1695951300000|2023-09-29 01:35:00|10787.2|10783.2|10785.6|10781.6|10787.2|10783.2|10785.6|10781.6|1391
1695951600000|2023-09-29 01:40:00|10787.2|10783.2|10785.6|10781.6|10787.2|10783.2|10785.6|10781.6|1120
1695951900000|2023-09-29 01:45:00|10784|10780|10785.6|10781.6|10785.6|10781.6|10784|10780|458
1695952200000|2023-09-29 01:50:00|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|10785.6|10781.6|714
1695952500000|2023-09-29 01:55:00|10785.6|10781.6|10785.6|10781.6|10787.2|10783.2|10785.6|10781.6|175
1695952800000|2023-09-29 02:00:00|10787.2|10783.2|10785.6|10781.6|10787.2|10783.2|10785.6|10781.6|791
1695953100000|2023-09-29 02:05:00|10787.2|10783.2|10787.2|10783.2|10788.7|10784.7|10785.6|10781.6|293
1695953400000|2023-09-29 02:10:00|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|10784|10780|506
1695953700000|2023-09-29 02:15:00|||||||||75
1695954000000|2023-09-29 02:20:00|||||||||84
1695954300000|2023-09-29 02:25:00|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|349
1695954600000|2023-09-29 02:30:00|10785.6|10781.6|10785.6|10781.6|10787.2|10783.2|10785.6|10781.6|329
1695954900000|2023-09-29 02:35:00|10784|10780|10784|10780|10785.6|10781.6|10784|10780|959
1695955200000|2023-09-29 02:40:00|10785.6|10781.6|10784|10780|10785.6|10781.6|10784|10780|503
1695955500000|2023-09-29 02:45:00|||||||||150
1695955800000|2023-09-29 02:50:00|||||||||122
1695956100000|2023-09-29 02:55:00|10782.5|10778.5|10784|10780|10784|10780|10782.5|10778.5|126
1695956400000|2023-09-29 03:00:00|||||||||43
1695956700000|2023-09-29 03:05:00|||||||||432
1695957000000|2023-09-29 03:10:00|||||||||351
1695957300000|2023-09-29 03:15:00|||||||||1024
1695957600000|2023-09-29 03:20:00|||||||||423
1695957900000|2023-09-29 03:25:00|||||||||649
1695958200000|2023-09-29 03:30:00|||||||||124
1695958500000|2023-09-29 03:35:00|10785.6|10781.6|10785.6|10781.6|10787.2|10783.2|10785.6|10781.6|767
1695958800000|2023-09-29 03:40:00|10787.2|10783.2|10785.6|10781.6|10787.2|10783.2|10785.6|10781.6|524
1695959100000|2023-09-29 03:45:00|||||||||116
1695959400000|2023-09-29 03:50:00|||||||||84
1695959700000|2023-09-29 03:55:00|||||||||62
1695960000000|2023-09-29 04:00:00|10787.2|10783.2|10788.7|10784.7|10790.3|10786.3|10787.2|10783.2|3172
1695960300000|2023-09-29 04:05:00|10787.2|10783.2|10785.6|10781.6|10788.7|10784.7|10785.6|10781.6|945
1695960600000|2023-09-29 04:10:00|||||||||62
1695960900000|2023-09-29 04:15:00|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|10785.6|10781.6|253
1695961200000|2023-09-29 04:20:00|10785.6|10781.6|10785.6|10781.6|10787.2|10783.2|10785.6|10781.6|507
1695961500000|2023-09-29 04:25:00|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|456
1695961800000|2023-09-29 04:30:00|10788.7|10784.7|10790.3|10786.3|10790.3|10786.3|10788.7|10784.7|347
1695962100000|2023-09-29 04:35:00|||||||||139
1695962400000|2023-09-29 04:40:00|||||||||141
1695962700000|2023-09-29 04:45:00|||||||||189
1695963000000|2023-09-29 04:50:00|10791.8|10787.8|10791.8|10787.8|10791.8|10787.8|10791.8|10787.8|177
1695963300000|2023-09-29 04:55:00|||||||||650
1695963600000|2023-09-29 05:00:00|10793.4|10789.4|10793.4|10789.4|10795|10791|10793.4|10789.4|448
1695963900000|2023-09-29 05:05:00|10795|10791|10795|10791|10795|10791|10795|10791|595
1695964200000|2023-09-29 05:10:00|10796.5|10792.5|10796.5|10792.5|10796.5|10792.5|10796.5|10792.5|268
1695964500000|2023-09-29 05:15:00|10795|10791|10796.5|10792.5|10796.5|10792.5|10795|10791|1175
1695964800000|2023-09-29 05:20:00|10798.1|10794.1|10796.5|10792.5|10798.1|10794.1|10796.5|10792.5|367
1695965100000|2023-09-29 05:25:00|||||||||301
1695965400000|2023-09-29 05:30:00|10798.1|10794.1|10799.7|10795.7|10799.7|10795.7|10796.5|10792.5|1853
1695965700000|2023-09-29 05:35:00|||||||||234
1695966000000|2023-09-29 05:40:00|||||||||221
1695966300000|2023-09-29 05:45:00|10801.2|10797.2|10802.8|10798.8|10802.8|10798.8|10799.7|10795.7|1049
1695966600000|2023-09-29 05:50:00|10804.3|10800.3|10805.9|10801.9|10807.5|10803.5|10804.3|10800.3|7024
1695966900000|2023-09-29 05:55:00|10804.3|10800.3|10804.3|10800.3|10805.9|10801.9|10802.8|10798.8|2590
1695967200000|2023-09-29 06:00:00|10802.8|10798.8|10802.8|10798.8|10802.8|10798.8|10801.2|10797.2|2903
1695967500000|2023-09-29 06:05:00|10804.3|10800.3|10801.2|10797.2|10804.3|10800.3|10801.2|10797.2|917
1695967800000|2023-09-29 06:10:00|10802.8|10798.8|10802.8|10798.8|10802.8|10798.8|10802.8|10798.8|1160
1695968100000|2023-09-29 06:15:00|10803.6|10799.6|10805.9|10801.9|10809|10805|10802.8|10798.8|6297
1695968400000|2023-09-29 06:20:00|10804.3|10800.3|10804.3|10800.3|10805.9|10801.9|10802.8|10798.8|1635
1695968700000|2023-09-29 06:25:00|10802.8|10798.8|10804.3|10800.3|10804.3|10800.3|10802.8|10798.8|850
1695969000000|2023-09-29 06:30:00|10802.8|10798.8|10805.9|10801.9|10805.9|10801.9|10802.8|10798.8|5441
1695969300000|2023-09-29 06:35:00|10804.3|10800.3|10810.6|10806.6|10810.6|10806.6|10804.3|10800.3|3207
1695969600000|2023-09-29 06:40:00|10812.2|10808.2|10815.3|10811.3|10816.8|10812.8|10810.6|10806.6|3792
1695969900000|2023-09-29 06:45:00|10818.4|10814.4|10821.5|10817.5|10827.8|10823.8|10815.3|10811.3|8011
1695970200000|2023-09-29 06:50:00|10823.1|10819.1|10820|10816|10823.1|10819.1|10820|10816|3238
1695970500000|2023-09-29 06:55:00|10818.4|10814.4|10816.8|10812.8|10818.4|10814.4|10815.3|10811.3|6086
1695970800000|2023-09-29 07:00:00|10815.3|10811.3|10818.4|10814.4|10820|10816|10815.3|10811.3|5441
1695971100000|2023-09-29 07:05:00|10816.8|10812.8|10816.8|10812.8|10818.4|10814.4|10814.5|10810.5|4142
1695971400000|2023-09-29 07:10:00|10815.3|10811.3|10821.5|10817.5|10821.5|10817.5|10815.3|10811.3|2639
1695971700000|2023-09-29 07:15:00|10820|10816|10818.4|10814.4|10821.5|10817.5|10816.8|10812.8|1575
1695972000000|2023-09-29 07:20:00|10816.8|10812.8|10820|10816|10820|10816|10816.8|10812.8|2040
1695972300000|2023-09-29 07:25:00|10821.5|10817.5|10823.1|10819.1|10824.7|10820.7|10821.5|10817.5|1874
1695972600000|2023-09-29 07:30:00|10821.5|10817.5|10824.7|10820.7|10826.2|10822.2|10821.5|10817.5|3156
1695972900000|2023-09-29 07:35:00|10826.2|10822.2|10821.5|10817.5|10826.2|10822.2|10821.5|10817.5|2351
1695973200000|2023-09-29 07:40:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|1012
1695973500000|2023-09-29 07:45:00|10823.1|10819.1|10820|10816|10823.1|10819.1|10820|10816|2207
1695973800000|2023-09-29 07:50:00|10818.4|10814.4|10821.5|10817.5|10823.1|10819.1|10816.8|10812.8|4216
1695974100000|2023-09-29 07:55:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|1344
1695974400000|2023-09-29 08:00:00|10821.5|10817.5|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|993
1695974700000|2023-09-29 08:05:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10820|10816|1054
1695975000000|2023-09-29 08:10:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10820|10816|2079
1695975300000|2023-09-29 08:15:00|10823.1|10819.1|10823.1|10819.1|10824.7|10820.7|10820|10816|1115
1695975600000|2023-09-29 08:20:00|10824.7|10820.7|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|1483
1695975900000|2023-09-29 08:25:00|10824.7|10820.7|10826.2|10822.2|10827.8|10823.8|10824.7|10820.7|1536
1695976200000|2023-09-29 08:30:00|10827.8|10823.8|10824.7|10820.7|10827.8|10823.8|10824.7|10820.7|1240
1695976500000|2023-09-29 08:35:00|10823.1|10819.1|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|1052
1695976800000|2023-09-29 08:40:00|10824.7|10820.7|10821.5|10817.5|10824.7|10820.7|10821.5|10817.5|1547
1695977100000|2023-09-29 08:45:00|10823.1|10819.1|10824.7|10820.7|10824.7|10820.7|10821.5|10817.5|531
1695977400000|2023-09-29 08:50:00|10823.1|10819.1|10824.7|10820.7|10824.7|10820.7|10823.1|10819.1|870
1695977700000|2023-09-29 08:55:00|10823.1|10819.1|10820|10816|10823.1|10819.1|10818.4|10814.4|2306
1695978000000|2023-09-29 09:00:00|10824.7|10820.7|10820|10816|10824.7|10820.7|10816.8|10812.8|5526
1695978300000|2023-09-29 09:05:00|10821.5|10817.5|10824.7|10820.7|10824.7|10820.7|10821.5|10817.5|836
1695978600000|2023-09-29 09:10:00|10823.1|10819.1|10826.2|10822.2|10826.2|10822.2|10823.1|10819.1|1760
1695978900000|2023-09-29 09:15:00|10827.8|10823.8|10824.7|10820.7|10827.8|10823.8|10824.7|10820.7|1372
1695979200000|2023-09-29 09:20:00|10823.1|10819.1|10824.7|10820.7|10824.7|10820.7|10823.1|10819.1|1752
1695979500000|2023-09-29 09:25:00|10823.1|10819.1|10821.5|10817.5|10824.7|10820.7|10821.5|10817.5|1757
1695979800000|2023-09-29 09:30:00|10823.1|10819.1|10818.4|10814.4|10823.1|10819.1|10816.8|10812.8|3253
1695980100000|2023-09-29 09:35:00|10820|10816|10820|10816|10820|10816|10820|10816|1323
1695980400000|2023-09-29 09:40:00|10818.4|10814.4|10821.5|10817.5|10821.5|10817.5|10818.4|10814.4|1569
1695980700000|2023-09-29 09:45:00|10820|10816|10820|10816|10820|10816|10820|10816|490
1695981000000|2023-09-29 09:50:00|10821.5|10817.5|10820|10816|10821.5|10817.5|10820|10816|1043
1695981300000|2023-09-29 09:55:00|10821.5|10817.5|10823.1|10819.1|10824.7|10820.7|10821.5|10817.5|1261
1695981600000|2023-09-29 10:00:00|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|10820|10816|1448
1695981900000|2023-09-29 10:05:00|10820|10816|10821.5|10817.5|10821.5|10817.5|10820|10816|630
1695982200000|2023-09-29 10:10:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|1785
1695982500000|2023-09-29 10:15:00|10821.5|10817.5|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|679
1695982800000|2023-09-29 10:20:00|||||||||332
1695983100000|2023-09-29 10:25:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|1625
1695983400000|2023-09-29 10:30:00|10820|10816|10820|10816|10820|10816|10818.4|10814.4|1451
1695983700000|2023-09-29 10:35:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|718
1695984000000|2023-09-29 10:40:00|10820|10816|10821.5|10817.5|10821.5|10817.5|10820|10816|1281
1695984300000|2023-09-29 10:45:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|1863
1695984600000|2023-09-29 10:50:00|10824.7|10820.7|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|1421
1695984900000|2023-09-29 10:55:00|10821.5|10817.5|10818.4|10814.4|10821.5|10817.5|10818.4|10814.4|1586
1695985200000|2023-09-29 11:00:00|10820|10816|10820|10816|10820|10816|10816.8|10812.8|2359
1695985500000|2023-09-29 11:05:00|10818.4|10814.4|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|1256
1695985800000|2023-09-29 11:10:00|10818.4|10814.4|10815.3|10811.3|10818.4|10814.4|10815.3|10811.3|1262
1695986100000|2023-09-29 11:15:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|2259
1695986400000|2023-09-29 11:20:00|10813.7|10809.7|10813.7|10809.7|10815.3|10811.3|10812.2|10808.2|2400
1695986700000|2023-09-29 11:25:00|10812.2|10808.2|10809|10805|10812.2|10808.2|10809|10805|4940
1695987000000|2023-09-29 11:30:00|10810.6|10806.6|10807.5|10803.5|10810.6|10806.6|10807.5|10803.5|2221
1695987300000|2023-09-29 11:35:00|10805.9|10801.9|10807.5|10803.5|10807.5|10803.5|10804.3|10800.3|3934
1695987600000|2023-09-29 11:40:00|10805.9|10801.9|10812.2|10808.2|10813.7|10809.7|10805.9|10801.9|3096
1695987900000|2023-09-29 11:45:00|10810.6|10806.6|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|2117
1695988200000|2023-09-29 11:50:00|10811.4|10807.4|10810.6|10806.6|10812.2|10808.2|10809|10805|2482
1695988500000|2023-09-29 11:55:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10809|10805|2637
1695988800000|2023-09-29 12:00:00|10810.6|10806.6|10815.3|10811.3|10815.3|10811.3|10809|10805|4191
1695989100000|2023-09-29 12:05:00|10816.8|10812.8|10818.4|10814.4|10818.4|10814.4|10815.3|10811.3|3557
1695989400000|2023-09-29 12:10:00|10820|10816|10823.1|10819.1|10823.1|10819.1|10818.4|10814.4|2146
1695989700000|2023-09-29 12:15:00|10824.7|10820.7|10821.5|10817.5|10824.7|10820.7|10821.5|10817.5|5092
1695990000000|2023-09-29 12:20:00|10820|10816|10824.7|10820.7|10824.7|10820.7|10820|10816|4951
1695990300000|2023-09-29 12:25:00|10826.2|10822.2|10823.1|10819.1|10827.8|10823.8|10823.1|10819.1|6515
1695990600000|2023-09-29 12:30:00|10823.9|10819.9|10816.8|10812.8|10834|10830|10815.3|10811.3|21218
1695990900000|2023-09-29 12:35:00|10818.4|10814.4|10829.3|10825.3|10829.3|10825.3|10818.4|10814.4|11093
1695991200000|2023-09-29 12:40:00|10827.8|10823.8|10834|10830|10835.6|10831.6|10827.8|10823.8|8244
1695991500000|2023-09-29 12:45:00|10832.5|10828.5|10834|10830|10835.6|10831.6|10827.8|10823.8|5476
1695991800000|2023-09-29 12:50:00|10832.5|10828.5|10832.5|10828.5|10835.6|10831.6|10829.3|10825.3|7993
1695992100000|2023-09-29 12:55:00|10830.9|10826.9|10834|10830|10835.6|10831.6|10830.9|10826.9|10599
1695992400000|2023-09-29 13:00:00|10832.5|10828.5|10835.6|10831.6|10838.7|10834.7|10832.5|10828.5|3918
1695992700000|2023-09-29 13:05:00|10837.2|10833.2|10834|10830|10837.2|10833.2|10827.8|10823.8|3837
1695993000000|2023-09-29 13:10:00|10835.6|10831.6|10841.8|10837.8|10841.8|10837.8|10835.6|10831.6|5563
1695993300000|2023-09-29 13:15:00|10840.3|10836.3|10837.2|10833.2|10840.3|10836.3|10835.6|10831.6|4206
1695993600000|2023-09-29 13:20:00|10835.6|10831.6|10837.2|10833.2|10837.2|10833.2|10834|10830|6004
1695993900000|2023-09-29 13:25:00|10838.7|10834.7|10840.3|10836.3|10841.8|10837.8|10838.7|10834.7|4925
1695994200000|2023-09-29 13:30:00|10838.7|10834.7|10846.5|10842.5|10846.5|10842.5|10837.2|10833.2|5271
1695994500000|2023-09-29 13:35:00|10845|10841|10837.2|10833.2|10848.1|10844.1|10835.6|10831.6|7640
1695994800000|2023-09-29 13:40:00|10836.4|10832.4|10835.6|10831.6|10843.4|10839.4|10835.6|10831.6|10767
1695995100000|2023-09-29 13:45:00|10837.2|10833.2|10837.2|10833.2|10840.3|10836.3|10835.6|10831.6|8551
1695995400000|2023-09-29 13:50:00|10835.6|10831.6|10840.3|10836.3|10840.3|10836.3|10832.5|10828.5|9118
1695995700000|2023-09-29 13:55:00|10838.7|10834.7|10837.2|10833.2|10841.8|10837.8|10837.2|10833.2|6185
1695996000000|2023-09-29 14:00:00|10838.7|10834.7|10838.7|10834.7|10843.4|10839.4|10835.6|10831.6|7114
1695996300000|2023-09-29 14:05:00|10837.2|10833.2|10830.9|10826.9|10837.2|10833.2|10829.3|10825.3|9491
1695996600000|2023-09-29 14:10:00|10832.5|10828.5|10829.3|10825.3|10835.6|10831.6|10829.3|10825.3|4498
1695996900000|2023-09-29 14:15:00|10827.8|10823.8|10829.3|10825.3|10830.9|10826.9|10827.8|10823.8|3893
1695997200000|2023-09-29 14:20:00|10830.9|10826.9|10829.3|10825.3|10834|10830|10827.8|10823.8|5907
1695997500000|2023-09-29 14:25:00|10827.8|10823.8|10832.5|10828.5|10834|10830|10827.8|10823.8|6097
1695997800000|2023-09-29 14:30:00|10834|10830|10830.9|10826.9|10834|10830|10830.9|10826.9|5335
1695998100000|2023-09-29 14:35:00|10829.3|10825.3|10832.5|10828.5|10832.5|10828.5|10827.8|10823.8|5515
1695998400000|2023-09-29 14:40:00|10834|10830|10835.6|10831.6|10838.7|10834.7|10834|10830|3715
1695998700000|2023-09-29 14:45:00|10837.2|10833.2|10834|10830|10837.2|10833.2|10832.5|10828.5|4949
1695999000000|2023-09-29 14:50:00|10832.5|10828.5|10835.6|10831.6|10835.6|10831.6|10832.5|10828.5|2400
1695999300000|2023-09-29 14:55:00|10834|10830|10835.6|10831.6|10837.2|10833.2|10832.5|10828.5|7501
1695999600000|2023-09-29 15:00:00|10834|10830|10824.7|10820.7|10834|10830|10824.7|10820.7|3458
1695999900000|2023-09-29 15:05:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10821.5|10817.5|5074
1696000200000|2023-09-29 15:10:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10824.7|10820.7|6158
1696000500000|2023-09-29 15:15:00|10824.7|10820.7|10823.1|10819.1|10826.2|10822.2|10823.1|10819.1|6213
1696000800000|2023-09-29 15:20:00|10824.7|10820.7|10823.1|10819.1|10829.3|10825.3|10823.1|10819.1|8348
1696001100000|2023-09-29 15:25:00|10821.5|10817.5|10818.4|10814.4|10823.1|10819.1|10816.8|10812.8|13462
1696001400000|2023-09-29 15:30:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|5373
1696001700000|2023-09-29 15:35:00|10815.3|10811.3|10809|10805|10815.3|10811.3|10807.5|10803.5|13412
1696002000000|2023-09-29 15:40:00|10810.6|10806.6|10809|10805|10810.6|10806.6|10805.9|10801.9|6131
1696002300000|2023-09-29 15:45:00|10810.6|10806.6|10812.2|10808.2|10813.7|10809.7|10809|10805|8026
1696002600000|2023-09-29 15:50:00|10810.6|10806.6|10813.7|10809.7|10813.7|10809.7|10810.6|10806.6|4332
1696002900000|2023-09-29 15:55:00|10812.2|10808.2|10813.7|10809.7|10815.3|10811.3|10812.2|10808.2|4826
1696003200000|2023-09-29 16:00:00|10815.3|10811.3|10812.2|10808.2|10815.3|10811.3|10812.2|10808.2|3174
1696003500000|2023-09-29 16:05:00|10813.7|10809.7|10812.2|10808.2|10815.3|10811.3|10812.2|10808.2|6459
1696003800000|2023-09-29 16:10:00|10813.7|10809.7|10810.6|10806.6|10813.7|10809.7|10809|10805|5691
1696004100000|2023-09-29 16:15:00|10809|10805|10810.6|10806.6|10810.6|10806.6|10809|10805|4688
1696004400000|2023-09-29 16:20:00|10809|10805|10809|10805|10810.6|10806.6|10809|10805|3984
1696004700000|2023-09-29 16:25:00|10809.8|10805.8|10812.2|10808.2|10812.2|10808.2|10809.8|10805.8|3494
1696005000000|2023-09-29 16:30:00|10810.6|10806.6|10812.2|10808.2|10813.7|10809.7|10810.6|10806.6|3677
1696005300000|2023-09-29 16:35:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|3969
1696005600000|2023-09-29 16:40:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|3889
1696005900000|2023-09-29 16:45:00|10816.8|10812.8|10812.2|10808.2|10816.8|10812.8|10812.2|10808.2|5276
1696006200000|2023-09-29 16:50:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|8490
1696006500000|2023-09-29 16:55:00|10812.2|10808.2|10809|10805|10813.7|10809.7|10809|10805|5902
1696006800000|2023-09-29 17:00:00|10808.3|10804.3|10807.5|10803.5|10809|10805|10807.5|10803.5|2033
1696007100000|2023-09-29 17:05:00|10805.9|10801.9|10804.3|10800.3|10805.9|10801.9|10802.8|10798.8|3785
1696007400000|2023-09-29 17:10:00|10805.9|10801.9|10805.9|10801.9|10805.9|10801.9|10804.3|10800.3|4492
1696007700000|2023-09-29 17:15:00|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|10805.9|10801.9|4030
1696008000000|2023-09-29 17:20:00|10805.9|10801.9|10809|10805|10810.6|10806.6|10805.9|10801.9|3427
1696008300000|2023-09-29 17:25:00|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|10809|10805|4118
1696008600000|2023-09-29 17:30:00|10812.2|10808.2|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|2988
1696008900000|2023-09-29 17:35:00|10812.2|10808.2|10812.2|10808.2|10813.7|10809.7|10812.2|10808.2|1757
1696009200000|2023-09-29 17:40:00|10810.6|10806.6|10807.5|10803.5|10810.6|10806.6|10807.5|10803.5|853
1696009500000|2023-09-29 17:45:00|10805.9|10801.9|10804.3|10800.3|10805.9|10801.9|10804.3|10800.3|1159
1696009800000|2023-09-29 17:50:00|10805.9|10801.9|10805.9|10801.9|10807.5|10803.5|10805.9|10801.9|4720
1696010100000|2023-09-29 17:55:00|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|1496
1696010400000|2023-09-29 18:00:00|10809|10805|10812.2|10808.2|10812.2|10808.2|10809|10805|3279
1696010700000|2023-09-29 18:05:00|10810.6|10806.6|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|4114
1696011000000|2023-09-29 18:10:00|10810.6|10806.6|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|2056
1696011300000|2023-09-29 18:15:00|10810.6|10806.6|10809|10805|10812.2|10808.2|10809|10805|2356
1696011600000|2023-09-29 18:20:00|10807.5|10803.5|10807.5|10803.5|10809|10805|10807.5|10803.5|2071
1696011900000|2023-09-29 18:25:00|10809|10805|10809|10805|10809|10805|10807.5|10803.5|2589
1696012200000|2023-09-29 18:30:00|10807.5|10803.5|10809|10805|10809|10805|10807.5|10803.5|1011
1696012500000|2023-09-29 18:35:00|||||||||604
1696012800000|2023-09-29 18:40:00|10807.5|10803.5|10807.5|10803.5|10809|10805|10807.5|10803.5|2773
1696013100000|2023-09-29 18:45:00|10809|10805|10810.6|10806.6|10812.2|10808.2|10809|10805|2138
1696013400000|2023-09-29 18:50:00|10809|10805|10810.6|10806.6|10810.6|10806.6|10809|10805|2022
1696013700000|2023-09-29 18:55:00|10809|10805|10807.5|10803.5|10810.6|10806.6|10807.5|10803.5|15994
1696014000000|2023-09-29 19:00:00|10805.9|10801.9|10805.9|10801.9|10805.9|10801.9|10804.3|10800.3|10364
1696014300000|2023-09-29 19:05:00|10804.3|10800.3|10799.7|10795.7|10805.9|10801.9|10799.7|10795.7|5814
1696014600000|2023-09-29 19:10:00|10801.2|10797.2|10801.2|10797.2|10801.2|10797.2|10798.1|10794.1|1872
1696014900000|2023-09-29 19:15:00|10802|10798|10799.7|10795.7|10802.8|10798.8|10799.7|10795.7|6498
1696015200000|2023-09-29 19:20:00|10798.1|10794.1|10796.5|10792.5|10799.7|10795.7|10796.5|10792.5|2882
1696015500000|2023-09-29 19:25:00|10795|10791|10801.2|10797.2|10802.8|10798.8|10795|10791|8949
1696015800000|2023-09-29 19:30:00|10802.8|10798.8|10802.8|10798.8|10802.8|10798.8|10799.7|10795.7|9426
1696016100000|2023-09-29 19:35:00|10804.3|10800.3|10807.5|10803.5|10807.5|10803.5|10802.8|10798.8|3664
1696016400000|2023-09-29 19:40:00|10809|10805|10807.5|10803.5|10809|10805|10805.9|10801.9|7001
1696016700000|2023-09-29 19:45:00|10809|10805|10809|10805|10810.6|10806.6|10807.5|10803.5|10179
1696017000000|2023-09-29 19:50:00|10810.6|10806.6|10807.5|10803.5|10812.2|10808.2|10804.3|10800.3|15465
1696017300000|2023-09-29 19:55:00|10805.9|10801.9|10804.3|10800.3|10807.5|10803.5|10798.1|10794.1|40263
1696017600000|2023-09-29 20:00:00|10805.9|10801.9|10801.2|10797.2|10807.5|10803.5|10801.2|10797.2|24849
1696017900000|2023-09-29 20:05:00|10799.7|10795.7|10799.7|10795.7|10801.2|10797.2|10799.7|10795.7|9962
1696018200000|2023-09-29 20:10:00|10801.2|10797.2|10801.2|10797.2|10801.2|10797.2|10799.7|10795.7|5117
1696018500000|2023-09-29 20:15:00|10799.7|10795.7|10801.2|10797.2|10801.2|10797.2|10799.7|10795.7|2326
1696018800000|2023-09-29 20:20:00|10802.8|10798.8|10802.8|10798.8|10804.3|10800.3|10802.8|10798.8|3328
1696019100000|2023-09-29 20:25:00|10804.3|10800.3|10801.2|10797.2|10804.3|10800.3|10801.2|10797.2|3850
1696019400000|2023-09-29 20:30:00|10802.8|10798.8|10804.3|10800.3|10804.3|10800.3|10802.8|10798.8|3018
1696019700000|2023-09-29 20:35:00|10802.8|10798.8|10802.8|10798.8|10804.3|10800.3|10802.8|10798.8|2183
1696020000000|2023-09-29 20:40:00|10804.3|10800.3|10802.8|10798.8|10804.3|10800.3|10802.8|10798.8|1551
1696020300000|2023-09-29 20:45:00|10804.3|10800.3|10802.8|10798.8|10804.3|10800.3|10802.8|10798.8|1674
1696020600000|2023-09-29 20:50:00|10804.3|10800.3|10805.9|10801.9|10805.9|10801.9|10804.3|10800.3|3339
1696020900000|2023-09-29 20:55:00|||||||||2445
1696197600000|2023-10-01 22:00:00|10787.2|10783.2|10777.8|10773.8|10790.3|10786.3|10777.8|10773.8|7678
1696197900000|2023-10-01 22:05:00|10777|10773|10776.2|10772.2|10780.9|10776.9|10773.1|10769.1|3329
1696198200000|2023-10-01 22:10:00|10777.8|10773.8|10779.3|10775.3|10780.9|10776.9|10776.2|10772.2|1480
1696198500000|2023-10-01 22:15:00|10780.9|10776.9|10779.3|10775.3|10780.9|10776.9|10777.8|10773.8|1689
1696198800000|2023-10-01 22:20:00|10777.8|10773.8|10782.5|10778.5|10782.5|10778.5|10777.8|10773.8|689
1696199100000|2023-10-01 22:25:00|10780.9|10776.9|10776.2|10772.2|10780.9|10776.9|10776.2|10772.2|1008
1696199400000|2023-10-01 22:30:00|10777.8|10773.8|10776.2|10772.2|10777.8|10773.8|10776.2|10772.2|695
1696199700000|2023-10-01 22:35:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|911
1696200000000|2023-10-01 22:40:00|10773.1|10769.1|10771.5|10767.5|10774.7|10770.7|10771.5|10767.5|1410
1696200300000|2023-10-01 22:45:00|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|10771.5|10767.5|788
1696200600000|2023-10-01 22:50:00|||||||||100
1696200900000|2023-10-01 22:55:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|105
1696201200000|2023-10-01 23:00:00|||||||||116
1696201500000|2023-10-01 23:05:00|||||||||4
1696201800000|2023-10-01 23:10:00|10776.2|10772.2|10773.1|10769.1|10776.2|10772.2|10773.1|10769.1|1031
1696202100000|2023-10-01 23:15:00|10774.7|10770.7|10773.1|10769.1|10776.2|10772.2|10773.1|10769.1|1108
1696202400000|2023-10-01 23:20:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|119
1696202700000|2023-10-01 23:25:00|10776.2|10772.2|10777.8|10773.8|10777.8|10773.8|10776.2|10772.2|1158
1696203000000|2023-10-01 23:30:00|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|616
1696203300000|2023-10-01 23:35:00|10780.9|10776.9|10779.3|10775.3|10780.9|10776.9|10779.3|10775.3|195
1696203600000|2023-10-01 23:40:00|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|529
1696203900000|2023-10-01 23:45:00|10776.2|10772.2|10779.3|10775.3|10779.3|10775.3|10776.2|10772.2|308
1696204200000|2023-10-01 23:50:00|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|105
1696204500000|2023-10-01 23:55:00|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|611
1696204800000|2023-10-02 00:00:00|10777.8|10773.8|10776.2|10772.2|10777.8|10773.8|10776.2|10772.2|699
1696205100000|2023-10-02 00:05:00|||||||||198
1696205400000|2023-10-02 00:10:00|10774.7|10770.7|10777.8|10773.8|10777.8|10773.8|10774.7|10770.7|1596
1696205700000|2023-10-02 00:15:00|10779.3|10775.3|10776.2|10772.2|10779.3|10775.3|10774.7|10770.7|2127
1696206000000|2023-10-02 00:20:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10771.5|10767.5|2175
1696206300000|2023-10-02 00:25:00|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|10770|10766|1788
1696206600000|2023-10-02 00:30:00|10774.7|10770.7|10774.7|10770.7|10776.2|10772.2|10774.7|10770.7|1127
1696206900000|2023-10-02 00:35:00|10773.1|10769.1|10774.7|10770.7|10776.2|10772.2|10773.1|10769.1|1184
1696207200000|2023-10-02 00:40:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10774.7|10770.7|335
1696207500000|2023-10-02 00:45:00|10774.7|10770.7|10773.1|10769.1|10774.7|10770.7|10773.1|10769.1|617
1696207800000|2023-10-02 00:50:00|||||||||205
1696208100000|2023-10-02 00:55:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|198
1696208400000|2023-10-02 01:00:00|10776.2|10772.2|10777.8|10773.8|10777.8|10773.8|10774.7|10770.7|604
1696208700000|2023-10-02 01:05:00|10776.2|10772.2|10776.2|10772.2|10777.8|10773.8|10774.7|10770.7|361
1696209000000|2023-10-02 01:10:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|229
1696209300000|2023-10-02 01:15:00|||||||||180
1696209600000|2023-10-02 01:20:00|10773.1|10769.1|10774.7|10770.7|10774.7|10770.7|10773.1|10769.1|704
1696209900000|2023-10-02 01:25:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10774.7|10770.7|463
1696210200000|2023-10-02 01:30:00|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|424
1696210500000|2023-10-02 01:35:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10774.7|10770.7|848
1696210800000|2023-10-02 01:40:00|||||||||38
1696211100000|2023-10-02 01:45:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|280
1696211400000|2023-10-02 01:50:00|10776.2|10772.2|10774.7|10770.7|10776.2|10772.2|10774.7|10770.7|466
1696211700000|2023-10-02 01:55:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10774.7|10770.7|405
1696212000000|2023-10-02 02:00:00|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|534
1696212300000|2023-10-02 02:05:00|10777|10773|10777.8|10773.8|10777.8|10773.8|10777|10773|154
1696212600000|2023-10-02 02:10:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|134
1696212900000|2023-10-02 02:15:00|||||||||45
1696213200000|2023-10-02 02:20:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|156
1696213500000|2023-10-02 02:25:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|262
1696213800000|2023-10-02 02:30:00|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|61
1696214100000|2023-10-02 02:35:00|||||||||217
1696214400000|2023-10-02 02:40:00|||||||||38
1696214700000|2023-10-02 02:45:00|10777|10773|10777.8|10773.8|10777.8|10773.8|10776.2|10772.2|254
1696215000000|2023-10-02 02:50:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|169
1696215300000|2023-10-02 02:55:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|216
1696215600000|2023-10-02 03:00:00|10773.9|10769.9|10774.7|10770.7|10774.7|10770.7|10773.9|10769.9|288
1696215900000|2023-10-02 03:05:00|||||||||71
1696216200000|2023-10-02 03:10:00|10776.2|10772.2|10774.7|10770.7|10776.2|10772.2|10774.7|10770.7|217
1696216500000|2023-10-02 03:15:00|10776.2|10772.2|10774.7|10770.7|10776.2|10772.2|10774.7|10770.7|546
1696216800000|2023-10-02 03:20:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10775.4|10771.4|132
1696217100000|2023-10-02 03:25:00|10774.7|10770.7|10776.2|10772.2|10776.2|10772.2|10774.7|10770.7|224
1696217400000|2023-10-02 03:30:00|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|358
1696217700000|2023-10-02 03:35:00|||||||||168
1696218000000|2023-10-02 03:40:00|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|1201
1696218300000|2023-10-02 03:45:00|10777.8|10773.8|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|214
1696218600000|2023-10-02 03:50:00|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|18
1696218900000|2023-10-02 03:55:00|||||||||238
1696219200000|2023-10-02 04:00:00|||||||||232
1696219500000|2023-10-02 04:05:00|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|94
1696219800000|2023-10-02 04:10:00|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|1299
1696220100000|2023-10-02 04:15:00|10780.9|10776.9|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|319
1696220400000|2023-10-02 04:20:00|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|25
1696220700000|2023-10-02 04:25:00|10780.9|10776.9|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|81
1696221000000|2023-10-02 04:30:00|10782.5|10778.5|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|333
1696221300000|2023-10-02 04:35:00|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|10780.9|10776.9|545
1696221600000|2023-10-02 04:40:00|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|258
1696221900000|2023-10-02 04:45:00|||||||||9
1696222200000|2023-10-02 04:50:00|||||||||159
1696222500000|2023-10-02 04:55:00|10779.3|10775.3|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|246
1696222800000|2023-10-02 05:00:00|10779.3|10775.3|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|44
1696223100000|2023-10-02 05:05:00|||||||||628
1696223400000|2023-10-02 05:10:00|||||||||253
1696223700000|2023-10-02 05:15:00|||||||||27
1696224000000|2023-10-02 05:20:00|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|27
1696224300000|2023-10-02 05:25:00|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|626
1696224600000|2023-10-02 05:30:00|||||||||13
1696224900000|2023-10-02 05:35:00|10779.3|10775.3|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|373
1696225200000|2023-10-02 05:40:00|10779.3|10775.3|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|258
1696225500000|2023-10-02 05:45:00|10781.7|10777.7|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|245
1696225800000|2023-10-02 05:50:00|10782.5|10778.5|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|269
1696226100000|2023-10-02 05:55:00|10782.5|10778.5|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|317
1696226400000|2023-10-02 06:00:00|10782.5|10778.5|10780.9|10776.9|10782.5|10778.5|10779.3|10775.3|1622
1696226700000|2023-10-02 06:05:00|10779.3|10775.3|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|407
1696227000000|2023-10-02 06:10:00|10779.3|10775.3|10774.7|10770.7|10779.3|10775.3|10774.7|10770.7|578
1696227300000|2023-10-02 06:15:00|10776.2|10772.2|10774.7|10770.7|10776.2|10772.2|10774.7|10770.7|1656
1696227600000|2023-10-02 06:20:00|10776.2|10772.2|10773.1|10769.1|10776.2|10772.2|10773.1|10769.1|1066
1696227900000|2023-10-02 06:25:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10771.5|10767.5|786
1696228200000|2023-10-02 06:30:00|10776.2|10772.2|10776.2|10772.2|10777.8|10773.8|10776.2|10772.2|662
1696228500000|2023-10-02 06:35:00|10777.8|10773.8|10779.3|10775.3|10780.9|10776.9|10777.8|10773.8|1391
1696228800000|2023-10-02 06:40:00|10780.9|10776.9|10779.3|10775.3|10780.9|10776.9|10777.8|10773.8|746
1696229100000|2023-10-02 06:45:00|||||||||347
1696229400000|2023-10-02 06:50:00|||||||||172
1696229700000|2023-10-02 06:55:00|10780.9|10776.9|10779.3|10775.3|10780.9|10776.9|10777.8|10773.8|1146
1696230000000|2023-10-02 07:00:00|10780.9|10776.9|10782.5|10778.5|10782.5|10778.5|10780.9|10776.9|2025
1696230300000|2023-10-02 07:05:00|10780.9|10776.9|10785.6|10781.6|10787.2|10783.2|10780.9|10776.9|2346
1696230600000|2023-10-02 07:10:00|10787.2|10783.2|10784|10780|10787.2|10783.2|10784|10780|2074
1696230900000|2023-10-02 07:15:00|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|10782.5|10778.5|2153
1696231200000|2023-10-02 07:20:00|10784|10780|10784|10780|10785.6|10781.6|10782.5|10778.5|746
1696231500000|2023-10-02 07:25:00|10785.6|10781.6|10780.9|10776.9|10785.6|10781.6|10780.9|10776.9|1122
1696231800000|2023-10-02 07:30:00|10782.5|10778.5|10779.3|10775.3|10782.5|10778.5|10777.8|10773.8|1711
1696232100000|2023-10-02 07:35:00|10777.8|10773.8|10779.3|10775.3|10780.9|10776.9|10777.8|10773.8|1293
1696232400000|2023-10-02 07:40:00|10777.8|10773.8|10774.7|10770.7|10779.3|10775.3|10774.7|10770.7|1567
1696232700000|2023-10-02 07:45:00|10776.2|10772.2|10776.2|10772.2|10777.8|10773.8|10774.7|10770.7|4395
1696233000000|2023-10-02 07:50:00|10775.4|10771.4|10770|10766|10776.2|10772.2|10770|10766|2091
1696233300000|2023-10-02 07:55:00|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|10770|10766|1568
1696233600000|2023-10-02 08:00:00|10773.1|10769.1|10774.7|10770.7|10774.7|10770.7|10773.1|10769.1|1769
1696233900000|2023-10-02 08:05:00|10776.2|10772.2|10774.7|10770.7|10776.2|10772.2|10774.7|10770.7|767
1696234200000|2023-10-02 08:10:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10774.7|10770.7|2163
1696234500000|2023-10-02 08:15:00|10774.7|10770.7|10774.7|10770.7|10776.2|10772.2|10774.7|10770.7|493
1696234800000|2023-10-02 08:20:00|10773.1|10769.1|10773.1|10769.1|10774.7|10770.7|10773.1|10769.1|949
1696235100000|2023-10-02 08:25:00|10774.7|10770.7|10776.2|10772.2|10776.2|10772.2|10773.1|10769.1|3291
1696235400000|2023-10-02 08:30:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10773.1|10769.1|565
1696235700000|2023-10-02 08:35:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10774.7|10770.7|716
1696236000000|2023-10-02 08:40:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|261
1696236300000|2023-10-02 08:45:00|10773.1|10769.1|10773.1|10769.1|10774.7|10770.7|10773.1|10769.1|985
1696236600000|2023-10-02 08:50:00|10771.5|10767.5|10773.1|10769.1|10773.1|10769.1|10771.5|10767.5|2463
1696236900000|2023-10-02 08:55:00|10771.5|10767.5|10770|10766|10773.1|10769.1|10770|10766|1525
1696237200000|2023-10-02 09:00:00|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|10768.4|10764.4|2308
1696237500000|2023-10-02 09:05:00|10770|10766|10770|10766|10771.5|10767.5|10770|10766|1584
1696237800000|2023-10-02 09:10:00|10771.5|10767.5|10770|10766|10771.5|10767.5|10770|10766|595
1696238100000|2023-10-02 09:15:00|10771.5|10767.5|10773.1|10769.1|10773.1|10769.1|10770|10766|1067
1696238400000|2023-10-02 09:20:00|10771.5|10767.5|10774.7|10770.7|10774.7|10770.7|10771.5|10767.5|1289
1696238700000|2023-10-02 09:25:00|10773.1|10769.1|10774.7|10770.7|10774.7|10770.7|10773.1|10769.1|2954
1696239000000|2023-10-02 09:30:00|10773.1|10769.1|10770|10766|10773.1|10769.1|10770|10766|2136
1696239300000|2023-10-02 09:35:00|10771.5|10767.5|10771.5|10767.5|10773.1|10769.1|10770|10766|2290
1696239600000|2023-10-02 09:40:00|10770|10766|10770|10766|10771.5|10767.5|10770|10766|2064
1696239900000|2023-10-02 09:45:00|10768.4|10764.4|10763.7|10759.7|10768.4|10764.4|10762.2|10758.2|5391
1696240200000|2023-10-02 09:50:00|10762.2|10758.2|10765.3|10761.3|10765.3|10761.3|10762.2|10758.2|2233
1696240500000|2023-10-02 09:55:00|10763.7|10759.7|10762.2|10758.2|10763.7|10759.7|10762.2|10758.2|1336
1696240800000|2023-10-02 10:00:00|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|10762.2|10758.2|2572
1696241100000|2023-10-02 10:05:00|10765.3|10761.3|10765.3|10761.3|10765.3|10761.3|10765.3|10761.3|1823
1696241400000|2023-10-02 10:10:00|10766.8|10762.8|10766.8|10762.8|10768.4|10764.4|10765.3|10761.3|3464
1696241700000|2023-10-02 10:15:00|10765.3|10761.3|10766.8|10762.8|10766.8|10762.8|10765.3|10761.3|626
1696242000000|2023-10-02 10:20:00|10765.3|10761.3|10765.3|10761.3|10766.8|10762.8|10765.3|10761.3|2062
1696242300000|2023-10-02 10:25:00|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|121
1696242600000|2023-10-02 10:30:00|||||||||228
1696242900000|2023-10-02 10:35:00|10762.2|10758.2|10765.3|10761.3|10765.3|10761.3|10762.2|10758.2|3019
1696243200000|2023-10-02 10:40:00|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|54
1696243500000|2023-10-02 10:45:00|||||||||309
1696243800000|2023-10-02 10:50:00|10765.3|10761.3|10765.3|10761.3|10765.3|10761.3|10765.3|10761.3|166
1696244100000|2023-10-02 10:55:00|10764.5|10760.5|10763.7|10759.7|10765.3|10761.3|10763.7|10759.7|717
1696244400000|2023-10-02 11:00:00|10765.3|10761.3|10766.8|10762.8|10766.8|10762.8|10765.3|10761.3|1073
1696244700000|2023-10-02 11:05:00|10765.3|10761.3|10768.4|10764.4|10768.4|10764.4|10765.3|10761.3|1575
1696245000000|2023-10-02 11:10:00|||||||||294
1696245300000|2023-10-02 11:15:00|10766.8|10762.8|10766.8|10762.8|10768.4|10764.4|10766.8|10762.8|779
1696245600000|2023-10-02 11:20:00|10765.3|10761.3|10765.3|10761.3|10765.3|10761.3|10765.3|10761.3|327
1696245900000|2023-10-02 11:25:00|10763.7|10759.7|10765.3|10761.3|10765.3|10761.3|10763.7|10759.7|1966
1696246200000|2023-10-02 11:30:00|10766.8|10762.8|10765.3|10761.3|10766.8|10762.8|10765.3|10761.3|498
1696246500000|2023-10-02 11:35:00|10766.8|10762.8|10766.8|10762.8|10766.8|10762.8|10765.3|10761.3|1721
1696246800000|2023-10-02 11:40:00|10765.3|10761.3|10768.4|10764.4|10768.4|10764.4|10765.3|10761.3|1460
1696247100000|2023-10-02 11:45:00|10770|10766|10771.5|10767.5|10771.5|10767.5|10770|10766|1505
1696247400000|2023-10-02 11:50:00|10770|10766|10768.4|10764.4|10771.5|10767.5|10768.4|10764.4|4734
1696247700000|2023-10-02 11:55:00|10770|10766|10768.4|10764.4|10770|10766|10766.8|10762.8|1609
1696248000000|2023-10-02 12:00:00|10766.8|10762.8|10766.8|10762.8|10768.4|10764.4|10765.3|10761.3|1521
1696248300000|2023-10-02 12:05:00|10765.3|10761.3|10765.3|10761.3|10766.8|10762.8|10765.3|10761.3|1794
1696248600000|2023-10-02 12:10:00|10763.7|10759.7|10760.6|10756.6|10763.7|10759.7|10760.6|10756.6|2551
1696248900000|2023-10-02 12:15:00|10759|10755|10763.7|10759.7|10763.7|10759.7|10759|10755|6173
1696249200000|2023-10-02 12:20:00|10765.3|10761.3|10768.4|10764.4|10770|10766|10763.7|10759.7|7488
1696249500000|2023-10-02 12:25:00|10766.8|10762.8|10768.4|10764.4|10770|10766|10766.8|10762.8|3657
1696249800000|2023-10-02 12:30:00|10766.8|10762.8|10762.2|10758.2|10766.8|10762.8|10762.2|10758.2|2439
1696250100000|2023-10-02 12:35:00|10763.7|10759.7|10762.2|10758.2|10765.3|10761.3|10760.6|10756.6|4026
1696250400000|2023-10-02 12:40:00|10760.6|10756.6|10762.2|10758.2|10763.7|10759.7|10759|10755|3202
1696250700000|2023-10-02 12:45:00|10760.6|10756.6|10757.5|10753.5|10760.6|10756.6|10755.9|10751.9|4862
1696251000000|2023-10-02 12:50:00|10755.9|10751.9|10755.9|10751.9|10757.5|10753.5|10754.3|10750.3|4100
1696251300000|2023-10-02 12:55:00|10754.3|10750.3|10760.6|10756.6|10760.6|10756.6|10754.3|10750.3|9792
1696251600000|2023-10-02 13:00:00|10759|10755|10759|10755|10759|10755|10759|10755|952
1696251900000|2023-10-02 13:05:00|10757.5|10753.5|10760.6|10756.6|10760.6|10756.6|10757.5|10753.5|6203
1696252200000|2023-10-02 13:10:00|10762.2|10758.2|10762.2|10758.2|10763.7|10759.7|10760.6|10756.6|3915
1696252500000|2023-10-02 13:15:00|10760.6|10756.6|10759|10755|10762.2|10758.2|10759|10755|2591
1696252800000|2023-10-02 13:20:00|10757.5|10753.5|10755.9|10751.9|10760.6|10756.6|10754.3|10750.3|13702
1696253100000|2023-10-02 13:25:00|10754.3|10750.3|10757.5|10753.5|10757.5|10753.5|10754.3|10750.3|2079
1696253400000|2023-10-02 13:30:00|10755.9|10751.9|10763.7|10759.7|10763.7|10759.7|10754.3|10750.3|6509
1696253700000|2023-10-02 13:35:00|10765.3|10761.3|10763.7|10759.7|10766.8|10762.8|10762.2|10758.2|8416
1696254000000|2023-10-02 13:40:00|10765.3|10761.3|10765.3|10761.3|10766.8|10762.8|10762.2|10758.2|3141
1696254300000|2023-10-02 13:45:00|10763.7|10759.7|10759|10755|10763.7|10759.7|10755.9|10751.9|7709
1696254600000|2023-10-02 13:50:00|10757.5|10753.5|10762.2|10758.2|10762.2|10758.2|10757.5|10753.5|5816
1696254900000|2023-10-02 13:55:00|10760.6|10756.6|10755.9|10751.9|10760.6|10756.6|10755.1|10751.1|4334
1696255200000|2023-10-02 14:00:00|10747.3|10743.3|10760.6|10756.6|10768.4|10764.4|10745|10741|15213
1696255500000|2023-10-02 14:05:00|10762.2|10758.2|10752.8|10748.8|10762.2|10758.2|10749.7|10745.7|10591
1696255800000|2023-10-02 14:10:00|10751.2|10747.2|10748.1|10744.1|10752.8|10748.8|10746.5|10742.5|8125
1696256100000|2023-10-02 14:15:00|10749.7|10745.7|10759|10755|10759|10755|10746.5|10742.5|8793
1696256400000|2023-10-02 14:20:00|10757.5|10753.5|10749.7|10745.7|10759|10755|10746.5|10742.5|12832
1696256700000|2023-10-02 14:25:00|10751.2|10747.2|10755.9|10751.9|10759|10755|10749.7|10745.7|15252
1696257000000|2023-10-02 14:30:00|10754.3|10750.3|10757.5|10753.5|10759|10755|10749.7|10745.7|7402
1696257300000|2023-10-02 14:35:00|10755.9|10751.9|10749.7|10745.7|10757.5|10753.5|10748.1|10744.1|4631
1696257600000|2023-10-02 14:40:00|10748.1|10744.1|10743.4|10739.4|10749.7|10745.7|10740.3|10736.3|10507
1696257900000|2023-10-02 14:45:00|10744.2|10740.2|10741.8|10737.8|10745|10741|10740.3|10736.3|6764
1696258200000|2023-10-02 14:50:00|10743.4|10739.4|10740.3|10736.3|10743.4|10739.4|10740.3|10736.3|8696
1696258500000|2023-10-02 14:55:00|10738.7|10734.7|10740.3|10736.3|10741.8|10737.8|10738.7|10734.7|6724
1696258800000|2023-10-02 15:00:00|10741.8|10737.8|10738.7|10734.7|10741.8|10737.8|10737.2|10733.2|7473
1696259100000|2023-10-02 15:05:00|10737.2|10733.2|10737.2|10733.2|10740.3|10736.3|10734|10730|4807
1696259400000|2023-10-02 15:10:00|10735.6|10731.6|10741.8|10737.8|10741.8|10737.8|10735.6|10731.6|7385
1696259700000|2023-10-02 15:15:00|10743.4|10739.4|10743.4|10739.4|10746.5|10742.5|10743.4|10739.4|6276
1696260000000|2023-10-02 15:20:00|10745|10741|10746.5|10742.5|10748.1|10744.1|10745|10741|4790
1696260300000|2023-10-02 15:25:00|10745|10741|10745|10741|10746.5|10742.5|10741.8|10737.8|3816
1696260600000|2023-10-02 15:30:00|10743.4|10739.4|10740.3|10736.3|10743.4|10739.4|10738.7|10734.7|2952
1696260900000|2023-10-02 15:35:00|10738.7|10734.7|10734|10730|10740.3|10736.3|10733.3|10729.3|4111
1696261200000|2023-10-02 15:40:00|10735.6|10731.6|10734|10730|10735.6|10731.6|10732.5|10728.5|3894
1696261500000|2023-10-02 15:45:00|10732.5|10728.5|10732.5|10728.5|10735.6|10731.6|10732.5|10728.5|4253
1696261800000|2023-10-02 15:50:00|10730.9|10726.9|10729.3|10725.3|10730.9|10726.9|10729.3|10725.3|2940
1696262100000|2023-10-02 15:55:00|10727.8|10723.8|10729.3|10725.3|10729.3|10725.3|10727.8|10723.8|5166
1696262400000|2023-10-02 16:00:00|10730.9|10726.9|10729.3|10725.3|10730.9|10726.9|10729.3|10725.3|4105
1696262700000|2023-10-02 16:05:00|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|10726.2|10722.2|3034
1696263000000|2023-10-02 16:10:00|10726.2|10722.2|10729.3|10725.3|10730.9|10726.9|10724.7|10720.7|5002
1696263300000|2023-10-02 16:15:00|10730.9|10726.9|10729.3|10725.3|10730.9|10726.9|10729.3|10725.3|4211
1696263600000|2023-10-02 16:20:00|10727.8|10723.8|10729.3|10725.3|10729.3|10725.3|10727.8|10723.8|2392
1696263900000|2023-10-02 16:25:00|10730.9|10726.9|10732.5|10728.5|10732.5|10728.5|10729.3|10725.3|8869
1696264200000|2023-10-02 16:30:00|10730.9|10726.9|10732.5|10728.5|10734|10730|10730.9|10726.9|4275
1696264500000|2023-10-02 16:35:00|10730.9|10726.9|10732.5|10728.5|10732.5|10728.5|10730.9|10726.9|5386
1696264800000|2023-10-02 16:40:00|10730.9|10726.9|10730.9|10726.9|10730.9|10726.9|10730.9|10726.9|1366
1696265100000|2023-10-02 16:45:00|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|2803
1696265400000|2023-10-02 16:50:00|10730.9|10726.9|10732.5|10728.5|10732.5|10728.5|10730.9|10726.9|2794
1696265700000|2023-10-02 16:55:00|10734|10730|10734|10730|10734|10730|10732.5|10728.5|2792
1696266000000|2023-10-02 17:00:00|10735.6|10731.6|10737.2|10733.2|10737.2|10733.2|10735.6|10731.6|3862
1696266300000|2023-10-02 17:05:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10737.2|10733.2|3709
1696266600000|2023-10-02 17:10:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|2408
1696266900000|2023-10-02 17:15:00|10741.8|10737.8|10738.7|10734.7|10743.4|10739.4|10738.7|10734.7|2646
1696267200000|2023-10-02 17:20:00|10740.3|10736.3|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|3516
1696267500000|2023-10-02 17:25:00|10740.3|10736.3|10743.4|10739.4|10743.4|10739.4|10740.3|10736.3|3323
1696267800000|2023-10-02 17:30:00|10741.8|10737.8|10743.4|10739.4|10745|10741|10741.8|10737.8|3109
1696268100000|2023-10-02 17:35:00|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|431
1696268400000|2023-10-02 17:40:00|10740.3|10736.3|10741.8|10737.8|10741.8|10737.8|10738.7|10734.7|3501
1696268700000|2023-10-02 17:45:00|10740.3|10736.3|10741.8|10737.8|10743.4|10739.4|10740.3|10736.3|1853
1696269000000|2023-10-02 17:50:00|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|703
1696269300000|2023-10-02 17:55:00|10741.8|10737.8|10743.4|10739.4|10743.4|10739.4|10741.8|10737.8|1265
1696269600000|2023-10-02 18:00:00|10741.8|10737.8|10741.8|10737.8|10743.4|10739.4|10741.8|10737.8|262
1696269900000|2023-10-02 18:05:00|10740.3|10736.3|10745|10741|10746.5|10742.5|10740.3|10736.3|4390
1696270200000|2023-10-02 18:10:00|10746.5|10742.5|10746.5|10742.5|10748.1|10744.1|10746.5|10742.5|5871
1696270500000|2023-10-02 18:15:00|10745|10741|10741.8|10737.8|10745|10741|10741.8|10737.8|2890
1696270800000|2023-10-02 18:20:00|10742.6|10738.6|10741.8|10737.8|10743.4|10739.4|10741.8|10737.8|3005
1696271100000|2023-10-02 18:25:00|10740.3|10736.3|10740.3|10736.3|10741.8|10737.8|10740.3|10736.3|4080
1696271400000|2023-10-02 18:30:00|10741.8|10737.8|10737.2|10733.2|10743.4|10739.4|10737.2|10733.2|3783
1696271700000|2023-10-02 18:35:00|||||||||770
1696272000000|2023-10-02 18:40:00|10738.7|10734.7|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|2136
1696272300000|2023-10-02 18:45:00|10737.2|10733.2|10738.7|10734.7|10738.7|10734.7|10737.2|10733.2|5440
1696272600000|2023-10-02 18:50:00|10740.3|10736.3|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|2161
1696272900000|2023-10-02 18:55:00|10737.2|10733.2|10734|10730|10738.7|10734.7|10732.5|10728.5|10387
1696273200000|2023-10-02 19:00:00|10735.6|10731.6|10737.2|10733.2|10738.7|10734.7|10734|10730|3474
1696273500000|2023-10-02 19:05:00|10735.6|10731.6|10737.2|10733.2|10737.2|10733.2|10735.6|10731.6|4512
1696273800000|2023-10-02 19:10:00|10735.6|10731.6|10737.2|10733.2|10737.2|10733.2|10735.6|10731.6|897
1696274100000|2023-10-02 19:15:00|10735.6|10731.6|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|1165
1696274400000|2023-10-02 19:20:00|10734|10730|10735.6|10731.6|10735.6|10731.6|10734|10730|2385
1696274700000|2023-10-02 19:25:00|10734|10730|10734|10730|10735.6|10731.6|10734|10730|3617
1696275000000|2023-10-02 19:30:00|10735.6|10731.6|10734|10730|10737.2|10733.2|10734|10730|1032
1696275300000|2023-10-02 19:35:00|10735.6|10731.6|10734|10730|10735.6|10731.6|10734|10730|2147
1696275600000|2023-10-02 19:40:00|10735.6|10731.6|10734|10730|10735.6|10731.6|10734|10730|492
1696275900000|2023-10-02 19:45:00|10732.5|10728.5|10732.5|10728.5|10734|10730|10732.5|10728.5|2055
1696276200000|2023-10-02 19:50:00|10734|10730|10732.5|10728.5|10734|10730|10732.5|10728.5|2176
1696276500000|2023-10-02 19:55:00|10734|10730|10734|10730|10734|10730|10732.5|10728.5|4095
1696276800000|2023-10-02 20:00:00|10732.5|10728.5|10729.3|10725.3|10732.5|10728.5|10729.3|10725.3|5412
1696277100000|2023-10-02 20:05:00|10730.9|10726.9|10730.9|10726.9|10730.9|10726.9|10729.3|10725.3|4655
1696277400000|2023-10-02 20:10:00|10729.3|10725.3|10729.3|10725.3|10730.9|10726.9|10729.3|10725.3|1526
1696277700000|2023-10-02 20:15:00|10727.8|10723.8|10730.9|10726.9|10730.9|10726.9|10727.8|10723.8|6024
1696278000000|2023-10-02 20:20:00|10732.5|10728.5|10732.5|10728.5|10734|10730|10732.5|10728.5|2016
1696278300000|2023-10-02 20:25:00|10734|10730|10732.5|10728.5|10734|10730|10732.5|10728.5|1187
1696278600000|2023-10-02 20:30:00|10734|10730|10732.5|10728.5|10734|10730|10732.5|10728.5|331
1696278900000|2023-10-02 20:35:00|10734|10730|10735.6|10731.6|10737.2|10733.2|10734|10730|1499
1696279200000|2023-10-02 20:40:00|||||||||750
1696279500000|2023-10-02 20:45:00|||||||||1069
1696279800000|2023-10-02 20:50:00|10737.2|10733.2|10735.6|10731.6|10737.2|10733.2|10734|10730|1909
1696280100000|2023-10-02 20:55:00|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|10735.6|10731.6|1614
1696284000000|2023-10-02 22:00:00|10740.3|10736.3|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|585
1696284300000|2023-10-02 22:05:00|10737.2|10733.2|10738.7|10734.7|10738.7|10734.7|10737.2|10733.2|288
1696284600000|2023-10-02 22:10:00|||||||||336
1696284900000|2023-10-02 22:15:00|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|450
1696285200000|2023-10-02 22:20:00|10741.8|10737.8|10740.3|10736.3|10741.8|10737.8|10740.3|10736.3|391
1696285500000|2023-10-02 22:25:00|10741.8|10737.8|10740.3|10736.3|10741.8|10737.8|10740.3|10736.3|413
1696285800000|2023-10-02 22:30:00|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|151
1696286100000|2023-10-02 22:35:00|||||||||62
1696286400000|2023-10-02 22:40:00|10737.2|10733.2|10738.7|10734.7|10738.7|10734.7|10737.2|10733.2|339
1696286700000|2023-10-02 22:45:00|||||||||102
1696287000000|2023-10-02 22:50:00|||||||||69
1696287300000|2023-10-02 22:55:00|||||||||69
1696287600000|2023-10-02 23:00:00|||||||||125
1696287900000|2023-10-02 23:05:00|||||||||217
1696288200000|2023-10-02 23:10:00|||||||||222
1696288500000|2023-10-02 23:15:00|10740.3|10736.3|10737.2|10733.2|10740.3|10736.3|10737.2|10733.2|841
1696288800000|2023-10-02 23:20:00|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|287
1696289100000|2023-10-02 23:25:00|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|706
1696289400000|2023-10-02 23:30:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|327
1696289700000|2023-10-02 23:35:00|10741.8|10737.8|10743.4|10739.4|10743.4|10739.4|10741.8|10737.8|1169
1696290000000|2023-10-02 23:40:00|10741.8|10737.8|10741.8|10737.8|10743.4|10739.4|10741.8|10737.8|800
1696290300000|2023-10-02 23:45:00|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|517
1696290600000|2023-10-02 23:50:00|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|347
1696290900000|2023-10-02 23:55:00|10740.3|10736.3|10737.2|10733.2|10740.3|10736.3|10737.2|10733.2|560
1696291200000|2023-10-03 00:00:00|10735.6|10731.6|10732.5|10728.5|10737.2|10733.2|10732.5|10728.5|1661
1696291500000|2023-10-03 00:05:00|10730.9|10726.9|10726.2|10722.2|10732.5|10728.5|10726.2|10722.2|2491
1696291800000|2023-10-03 00:10:00|10724.7|10720.7|10726.2|10722.2|10727.8|10723.8|10722.3|10718.3|3878
1696292100000|2023-10-03 00:15:00|10727.8|10723.8|10727.8|10723.8|10729.3|10725.3|10726.2|10722.2|962
1696292400000|2023-10-03 00:20:00|10726.2|10722.2|10726.2|10722.2|10727.8|10723.8|10726.2|10722.2|2474
1696292700000|2023-10-03 00:25:00|10727.8|10723.8|10727.8|10723.8|10729.3|10725.3|10726.2|10722.2|1036
1696293000000|2023-10-03 00:30:00|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|10727.8|10723.8|491
1696293300000|2023-10-03 00:35:00|10730.9|10726.9|10730.9|10726.9|10732.5|10728.5|10729.3|10725.3|1546
1696293600000|2023-10-03 00:40:00|||||||||352
1696293900000|2023-10-03 00:45:00|10732.5|10728.5|10732.5|10728.5|10735.6|10731.6|10732.5|10728.5|1822
1696294200000|2023-10-03 00:50:00|10734|10730|10734|10730|10734|10730|10734|10730|146
1696294500000|2023-10-03 00:55:00|10732.5|10728.5|10734|10730|10735.6|10731.6|10732.5|10728.5|1748
1696294800000|2023-10-03 01:00:00|10735.6|10731.6|10737.2|10733.2|10737.2|10733.2|10734|10730|189
1696295100000|2023-10-03 01:05:00|10738.7|10734.7|10735.6|10731.6|10738.7|10734.7|10735.6|10731.6|1269
1696295400000|2023-10-03 01:10:00|10734|10730|10732.5|10728.5|10734|10730|10730.9|10726.9|1001
1696295700000|2023-10-03 01:15:00|10730.9|10726.9|10732.5|10728.5|10732.5|10728.5|10730.9|10726.9|2230
1696296000000|2023-10-03 01:20:00|10734|10730|10734|10730|10734|10730|10732.5|10728.5|1179
1696296300000|2023-10-03 01:25:00|10732.5|10728.5|10732.5|10728.5|10734|10730|10732.5|10728.5|1288
1696296600000|2023-10-03 01:30:00|10730.9|10726.9|10732.5|10728.5|10732.5|10728.5|10730.9|10726.9|533
1696296900000|2023-10-03 01:35:00|||||||||152
1696297200000|2023-10-03 01:40:00|10734|10730|10734|10730|10734|10730|10732.5|10728.5|1076
1696297500000|2023-10-03 01:45:00|10732.5|10728.5|10734|10730|10734|10730|10732.5|10728.5|504
1696297800000|2023-10-03 01:50:00|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|771
1696298100000|2023-10-03 01:55:00|10737.2|10733.2|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|958
1696298400000|2023-10-03 02:00:00|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|10736.4|10732.4|213
1696298700000|2023-10-03 02:05:00|10735.6|10731.6|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|531
1696299000000|2023-10-03 02:10:00|||||||||435
1696299300000|2023-10-03 02:15:00|10734|10730|10735.6|10731.6|10735.6|10731.6|10734|10730|444
1696299600000|2023-10-03 02:20:00|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|48
1696299900000|2023-10-03 02:25:00|||||||||49
1696300200000|2023-10-03 02:30:00|||||||||80
1696300500000|2023-10-03 02:35:00|10735.6|10731.6|10737.2|10733.2|10737.2|10733.2|10735.6|10731.6|850
1696300800000|2023-10-03 02:40:00|||||||||401
1696301100000|2023-10-03 02:45:00|||||||||14
1696301400000|2023-10-03 02:50:00|10736.4|10732.4|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|85
1696301700000|2023-10-03 02:55:00|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|10735.6|10731.6|330
1696302000000|2023-10-03 03:00:00|10735.6|10731.6|10737.2|10733.2|10737.2|10733.2|10735.6|10731.6|88
1696302300000|2023-10-03 03:05:00|10736.4|10732.4|10735.6|10731.6|10737.2|10733.2|10734|10730|1011
1696302600000|2023-10-03 03:10:00|10734|10730|10734|10730|10735.6|10731.6|10734|10730|220
1696302900000|2023-10-03 03:15:00|10735.6|10731.6|10734|10730|10735.6|10731.6|10734|10730|553
1696303200000|2023-10-03 03:20:00|||||||||337
1696303500000|2023-10-03 03:25:00|10732.5|10728.5|10734|10730|10734|10730|10732.5|10728.5|685
1696303800000|2023-10-03 03:30:00|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|10734|10730|483
1696304100000|2023-10-03 03:35:00|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|10735.6|10731.6|464
1696304400000|2023-10-03 03:40:00|10735.6|10731.6|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|651
1696304700000|2023-10-03 03:45:00|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|502
1696305000000|2023-10-03 03:50:00|10735.6|10731.6|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|529
1696305300000|2023-10-03 03:55:00|10737.2|10733.2|10734|10730|10737.2|10733.2|10734|10730|884
1696305600000|2023-10-03 04:00:00|10735.6|10731.6|10734|10730|10735.6|10731.6|10734|10730|178
1696305900000|2023-10-03 04:05:00|10732.5|10728.5|10730.9|10726.9|10734|10730|10730.9|10726.9|2287
1696306200000|2023-10-03 04:10:00|10732.5|10728.5|10730.9|10726.9|10732.5|10728.5|10729.3|10725.3|4379
1696306500000|2023-10-03 04:15:00|10732.5|10728.5|10730.9|10726.9|10732.5|10728.5|10730.9|10726.9|700
1696306800000|2023-10-03 04:20:00|10732.5|10728.5|10730.9|10726.9|10732.5|10728.5|10730.9|10726.9|908
1696307100000|2023-10-03 04:25:00|||||||||152
1696307400000|2023-10-03 04:30:00|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|105
1696307700000|2023-10-03 04:35:00|10734|10730|10735.6|10731.6|10735.6|10731.6|10734|10730|1870
1696308000000|2023-10-03 04:40:00|10734|10730|10732.5|10728.5|10734|10730|10732.5|10728.5|445
1696308300000|2023-10-03 04:45:00|10734|10730|10734|10730|10734|10730|10734|10730|103
1696308600000|2023-10-03 04:50:00|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|10734.8|10730.8|258
1696308900000|2023-10-03 04:55:00|||||||||16
1696309200000|2023-10-03 05:00:00|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|272
1696309500000|2023-10-03 05:05:00|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|52
1696309800000|2023-10-03 05:10:00|10734|10730|10735.6|10731.6|10735.6|10731.6|10734|10730|350
1696310100000|2023-10-03 05:15:00|10734|10730|10735.6|10731.6|10735.6|10731.6|10734|10730|301
1696310400000|2023-10-03 05:20:00|10734|10730|10735.6|10731.6|10735.6|10731.6|10734|10730|816
1696310700000|2023-10-03 05:25:00|10734|10730|10734|10730|10735.6|10731.6|10732.5|10728.5|422
1696311000000|2023-10-03 05:30:00|10732.5|10728.5|10734|10730|10735.6|10731.6|10732.5|10728.5|1409
1696311300000|2023-10-03 05:35:00|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|299
1696311600000|2023-10-03 05:40:00|10730.9|10726.9|10729.3|10725.3|10730.9|10726.9|10729.3|10725.3|811
1696311900000|2023-10-03 05:45:00|10727.8|10723.8|10727|10723|10729.3|10725.3|10726.2|10722.2|3487
1696312200000|2023-10-03 05:50:00|10727.8|10723.8|10724.7|10720.7|10727.8|10723.8|10724.7|10720.7|1648
1696312500000|2023-10-03 05:55:00|10723.1|10719.1|10723.9|10719.9|10724.7|10720.7|10721.5|10717.5|1997
1696312800000|2023-10-03 06:00:00|10724.7|10720.7|10727.8|10723.8|10727.8|10723.8|10723.1|10719.1|1359
1696313100000|2023-10-03 06:05:00|10729.3|10725.3|10727.8|10723.8|10729.3|10725.3|10727.8|10723.8|1245
1696313400000|2023-10-03 06:10:00|10729.3|10725.3|10727.8|10723.8|10729.3|10725.3|10727.8|10723.8|702
1696313700000|2023-10-03 06:15:00|10729.3|10725.3|10729.3|10725.3|10730.9|10726.9|10729.3|10725.3|236
1696314000000|2023-10-03 06:20:00|10727.8|10723.8|10730.9|10726.9|10730.9|10726.9|10727.8|10723.8|618
1696314300000|2023-10-03 06:25:00|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|10730.9|10726.9|1154
1696314600000|2023-10-03 06:30:00|10730.9|10726.9|10734|10730|10734|10730|10730.9|10726.9|1521
1696314900000|2023-10-03 06:35:00|10732.5|10728.5|10730.9|10726.9|10732.5|10728.5|10729.3|10725.3|2016
1696315200000|2023-10-03 06:40:00|10729.3|10725.3|10727.8|10723.8|10729.3|10725.3|10727.8|10723.8|1984
1696315500000|2023-10-03 06:45:00|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|10724.7|10720.7|1738
1696315800000|2023-10-03 06:50:00|10727.8|10723.8|10729.3|10725.3|10729.3|10725.3|10727.8|10723.8|3394
1696316100000|2023-10-03 06:55:00|10730.9|10726.9|10729.3|10725.3|10730.9|10726.9|10729.3|10725.3|1858
1696316400000|2023-10-03 07:00:00|10730.9|10726.9|10730.9|10726.9|10732.5|10728.5|10729.3|10725.3|2077
1696316700000|2023-10-03 07:05:00|10729.3|10725.3|10727.8|10723.8|10730.9|10726.9|10726.2|10722.2|1851
1696317000000|2023-10-03 07:10:00|10726.2|10722.2|10727.8|10723.8|10727.8|10723.8|10726.2|10722.2|1009
1696317300000|2023-10-03 07:15:00|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|10727.8|10723.8|2546
1696317600000|2023-10-03 07:20:00|10727.8|10723.8|10729.3|10725.3|10730.9|10726.9|10727.8|10723.8|2932
1696317900000|2023-10-03 07:25:00|10730.9|10726.9|10732.5|10728.5|10732.5|10728.5|10730.9|10726.9|1850
1696318200000|2023-10-03 07:30:00|10734|10730|10735.6|10731.6|10735.6|10731.6|10732.5|10728.5|3128
1696318500000|2023-10-03 07:35:00|10734|10730|10738.7|10734.7|10738.7|10734.7|10734|10730|2923
1696318800000|2023-10-03 07:40:00|10737.2|10733.2|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|1782
1696319100000|2023-10-03 07:45:00|10734|10730|10732.5|10728.5|10735.6|10731.6|10732.5|10728.5|1430
1696319400000|2023-10-03 07:50:00|10730.9|10726.9|10732.5|10728.5|10732.5|10728.5|10729.3|10725.3|2999
1696319700000|2023-10-03 07:55:00|10730.9|10726.9|10732.5|10728.5|10734|10730|10730.9|10726.9|2690
1696320000000|2023-10-03 08:00:00|10734|10730|10735.6|10731.6|10737.2|10733.2|10734|10730|1336
1696320300000|2023-10-03 08:05:00|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|10735.6|10731.6|1407
1696320600000|2023-10-03 08:10:00|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|10737.2|10733.2|1384
1696320900000|2023-10-03 08:15:00|10737.2|10733.2|10741.8|10737.8|10741.8|10737.8|10737.2|10733.2|3654
1696321200000|2023-10-03 08:20:00|10740.3|10736.3|10740.3|10736.3|10741.8|10737.8|10740.3|10736.3|775
1696321500000|2023-10-03 08:25:00|10741.8|10737.8|10745|10741|10745|10741|10740.3|10736.3|1914
1696321800000|2023-10-03 08:30:00|10744.2|10740.2|10745|10741|10745|10741|10744.2|10740.2|1948
1696322100000|2023-10-03 08:35:00|10743.4|10739.4|10743.4|10739.4|10745|10741|10741.8|10737.8|998
1696322400000|2023-10-03 08:40:00|10741.8|10737.8|10741.8|10737.8|10743.4|10739.4|10740.3|10736.3|903
1696322700000|2023-10-03 08:45:00|10743.4|10739.4|10740.3|10736.3|10743.4|10739.4|10740.3|10736.3|1064
1696323000000|2023-10-03 08:50:00|10738.7|10734.7|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|922
1696323300000|2023-10-03 08:55:00|10740.3|10736.3|10738.7|10734.7|10740.3|10736.3|10737.2|10733.2|3967
1696323600000|2023-10-03 09:00:00|10737.2|10733.2|10737.2|10733.2|10738.7|10734.7|10735.6|10731.6|1670
1696323900000|2023-10-03 09:05:00|10735.6|10731.6|10735.6|10731.6|10737.2|10733.2|10734|10730|1123
1696324200000|2023-10-03 09:10:00|10734|10730|10735.6|10731.6|10735.6|10731.6|10734|10730|1026
1696324500000|2023-10-03 09:15:00|10734|10730|10735.6|10731.6|10735.6|10731.6|10734|10730|829
1696324800000|2023-10-03 09:20:00|10734|10730|10732.5|10728.5|10734|10730|10730.9|10726.9|1297
1696325100000|2023-10-03 09:25:00|||||||||1069
1696325400000|2023-10-03 09:30:00|10730.9|10726.9|10727.8|10723.8|10730.9|10726.9|10727.8|10723.8|2862
1696325700000|2023-10-03 09:35:00|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|10724.7|10720.7|3858
1696326000000|2023-10-03 09:40:00|10724.7|10720.7|10723.1|10719.1|10724.7|10720.7|10722.3|10718.3|5524
1696326300000|2023-10-03 09:45:00|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|10723.1|10719.1|1619
1696326600000|2023-10-03 09:50:00|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|10724.7|10720.7|2813
1696326900000|2023-10-03 09:55:00|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|10723.1|10719.1|2028
1696327200000|2023-10-03 10:00:00|||||||||255
1696327500000|2023-10-03 10:05:00|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|941
1696327800000|2023-10-03 10:10:00|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|241
1696328100000|2023-10-03 10:15:00|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|10721.5|10717.5|764
1696328400000|2023-10-03 10:20:00|10724.7|10720.7|10723.1|10719.1|10724.7|10720.7|10723.1|10719.1|1499
1696328700000|2023-10-03 10:25:00|10724.7|10720.7|10726.2|10722.2|10726.2|10722.2|10723.1|10719.1|2344
1696329000000|2023-10-03 10:30:00|10724.7|10720.7|10727.8|10723.8|10727.8|10723.8|10724.7|10720.7|1665
1696329300000|2023-10-03 10:35:00|10726.2|10722.2|10724.7|10720.7|10726.2|10722.2|10724.7|10720.7|1325
1696329600000|2023-10-03 10:40:00|10723.1|10719.1|10721.5|10717.5|10723.1|10719.1|10721.5|10717.5|2291
1696329900000|2023-10-03 10:45:00|10723.1|10719.1|10721.5|10717.5|10723.1|10719.1|10721.5|10717.5|1499
1696330200000|2023-10-03 10:50:00|10720|10716|10720|10716|10721.5|10717.5|10720|10716|3635
1696330500000|2023-10-03 10:55:00|10718.4|10714.4|10718.4|10714.4|10720|10716|10718.4|10714.4|2310
1696330800000|2023-10-03 11:00:00|10716.8|10712.8|10715.3|10711.3|10718.4|10714.4|10715.3|10711.3|6130
1696331100000|2023-10-03 11:05:00|10713.7|10709.7|10713.7|10709.7|10713.7|10709.7|10713.7|10709.7|1689
1696331400000|2023-10-03 11:10:00|10712.2|10708.2|10710.6|10706.6|10712.2|10708.2|10709|10705|8584
1696331700000|2023-10-03 11:15:00|10709|10705|10709|10705|10710.6|10706.6|10709|10705|2252
1696332000000|2023-10-03 11:20:00|10707.5|10703.5|10699.7|10695.7|10707.5|10703.5|10699.7|10695.7|6518
1696332300000|2023-10-03 11:25:00|10701.2|10697.2|10701.2|10697.2|10701.2|10697.2|10698.1|10694.1|15221
1696332600000|2023-10-03 11:30:00|10702.8|10698.8|10701.2|10697.2|10704.3|10700.3|10701.2|10697.2|8302
1696332900000|2023-10-03 11:35:00|10702.8|10698.8|10702.8|10698.8|10702.8|10698.8|10699.7|10695.7|4878
1696333200000|2023-10-03 11:40:00|10704.3|10700.3|10705.9|10701.9|10705.9|10701.9|10702.8|10698.8|4019
1696333500000|2023-10-03 11:45:00|10706.7|10702.7|10699.7|10695.7|10706.7|10702.7|10698.1|10694.1|11433
1696333800000|2023-10-03 11:50:00|10701.2|10697.2|10705.9|10701.9|10707.5|10703.5|10699.7|10695.7|5386
1696334100000|2023-10-03 11:55:00|10707.5|10703.5|10702.8|10698.8|10707.5|10703.5|10702.8|10698.8|2550
1696334400000|2023-10-03 12:00:00|10704.3|10700.3|10696.5|10692.5|10704.3|10700.3|10696.5|10692.5|5183
1696334700000|2023-10-03 12:05:00|10698.1|10694.1|10696.5|10692.5|10699.7|10695.7|10695|10691|7116
1696335000000|2023-10-03 12:10:00|10695|10691|10704.3|10700.3|10704.3|10700.3|10695|10691|8245
1696335300000|2023-10-03 12:15:00|10702.8|10698.8|10704.3|10700.3|10704.3|10700.3|10699.7|10695.7|9541
1696335600000|2023-10-03 12:20:00|10702.8|10698.8|10710.6|10706.6|10713.7|10709.7|10702.8|10698.8|16474
1696335900000|2023-10-03 12:25:00|10712.2|10708.2|10713.7|10709.7|10715.3|10711.3|10710.6|10706.6|7032
1696336200000|2023-10-03 12:30:00|10712.2|10708.2|10710.6|10706.6|10713.7|10709.7|10709|10705|4138
1696336500000|2023-10-03 12:35:00|10712.2|10708.2|10715.3|10711.3|10715.3|10711.3|10705.9|10701.9|5701
1696336800000|2023-10-03 12:40:00|10713.7|10709.7|10710.6|10706.6|10715.3|10711.3|10710.6|10706.6|5343
1696337100000|2023-10-03 12:45:00|10712.2|10708.2|10713.7|10709.7|10715.3|10711.3|10712.2|10708.2|15362
1696337400000|2023-10-03 12:50:00|10712.2|10708.2|10715.3|10711.3|10716.8|10712.8|10710.6|10706.6|5237
1696337700000|2023-10-03 12:55:00|10716.8|10712.8|10720|10716|10720|10716|10713.7|10709.7|6807
1696338000000|2023-10-03 13:00:00|10721.5|10717.5|10724.7|10720.7|10724.7|10720.7|10720|10716|10359
1696338300000|2023-10-03 13:05:00|10726.2|10722.2|10724.7|10720.7|10727.8|10723.8|10723.1|10719.1|8851
1696338600000|2023-10-03 13:10:00|10723.1|10719.1|10720|10716|10724.7|10720.7|10718.4|10714.4|8161
1696338900000|2023-10-03 13:15:00|10718.4|10714.4|10716.8|10712.8|10720|10716|10715.3|10711.3|14256
1696339200000|2023-10-03 13:20:00|10718.4|10714.4|10716.8|10712.8|10718.4|10714.4|10713.7|10709.7|6088
1696339500000|2023-10-03 13:25:00|10718.4|10714.4|10718.4|10714.4|10720|10716|10716.8|10712.8|3294
1696339800000|2023-10-03 13:30:00|10716.8|10712.8|10718.4|10714.4|10721.5|10717.5|10715.3|10711.3|5858
1696340100000|2023-10-03 13:35:00|10720|10716|10724.7|10720.7|10726.2|10722.2|10716.8|10712.8|9793
1696340400000|2023-10-03 13:40:00|10726.2|10722.2|10730.9|10726.9|10734|10730|10726.2|10722.2|11700
1696340700000|2023-10-03 13:45:00|10729.3|10725.3|10729.3|10725.3|10730.9|10726.9|10723.1|10719.1|9455
1696341000000|2023-10-03 13:50:00|10730.9|10726.9|10730.9|10726.9|10734|10730|10729.3|10725.3|9046
1696341300000|2023-10-03 13:55:00|10732.5|10728.5|10730.1|10726.1|10734|10730|10729.3|10725.3|8085
1696341600000|2023-10-03 14:00:00|10730.9|10726.9|10696.5|10692.5|10730.9|10726.9|10696.5|10692.5|32039
1696341900000|2023-10-03 14:05:00|10695|10691|10696.5|10692.5|10698.1|10694.1|10691.8|10687.8|14542
1696342200000|2023-10-03 14:10:00|10698.1|10694.1|10699.7|10695.7|10712.2|10708.2|10696.5|10692.5|24162
1696342500000|2023-10-03 14:15:00|10698.1|10694.1|10691.8|10687.8|10698.1|10694.1|10685.6|10681.6|20647
1696342800000|2023-10-03 14:20:00|10690.3|10686.3|10698.1|10694.1|10704.3|10700.3|10690.3|10686.3|17357
1696343100000|2023-10-03 14:25:00|10696.5|10692.5|10696.5|10692.5|10701.2|10697.2|10693.4|10689.4|14119
1696343400000|2023-10-03 14:30:00|10695|10691|10704.3|10700.3|10705.9|10701.9|10695|10691|7859
1696343700000|2023-10-03 14:35:00|10705.9|10701.9|10698.1|10694.1|10709|10705|10698.1|10694.1|9865
1696344000000|2023-10-03 14:40:00|10699.7|10695.7|10702.8|10698.8|10704.3|10700.3|10698.1|10694.1|12656
1696344300000|2023-10-03 14:45:00|10701.2|10697.2|10696.5|10692.5|10702.8|10698.8|10695|10691|8094
1696344600000|2023-10-03 14:50:00|10695|10691|10696.5|10692.5|10696.5|10692.5|10690.3|10686.3|7874
1696344900000|2023-10-03 14:55:00|10695.8|10691.8|10696.5|10692.5|10698.1|10694.1|10693.4|10689.4|7498
1696345200000|2023-10-03 15:00:00|10695|10691|10688.7|10684.7|10696.5|10692.5|10685.6|10681.6|13563
1696345500000|2023-10-03 15:05:00|10690.3|10686.3|10691.8|10687.8|10691.8|10687.8|10685.6|10681.6|10159
1696345800000|2023-10-03 15:10:00|10691.1|10687.1|10684|10680|10691.8|10687.8|10682.5|10678.5|13359
1696346100000|2023-10-03 15:15:00|10685.6|10681.6|10687.2|10683.2|10688.7|10684.7|10684|10680|8276
1696346400000|2023-10-03 15:20:00|10688.7|10684.7|10690.3|10686.3|10690.3|10686.3|10688.7|10684.7|6071
1696346700000|2023-10-03 15:25:00|10688.7|10684.7|10685.6|10681.6|10690.3|10686.3|10685.6|10681.6|7837
1696347000000|2023-10-03 15:30:00|10687.2|10683.2|10677.8|10673.8|10690.3|10686.3|10677.8|10673.8|12187
1696347300000|2023-10-03 15:35:00|10676.2|10672.2|10676.2|10672.2|10677.8|10673.8|10674.7|10670.7|10805
1696347600000|2023-10-03 15:40:00|10677.8|10673.8|10680.9|10676.9|10680.9|10676.9|10677.8|10673.8|8535
1696347900000|2023-10-03 15:45:00|10679.3|10675.3|10677.8|10673.8|10680.9|10676.9|10676.2|10672.2|5540
1696348200000|2023-10-03 15:50:00|10679.3|10675.3|10676.2|10672.2|10679.3|10675.3|10676.2|10672.2|4341
1696348500000|2023-10-03 15:55:00|10677.8|10673.8|10677.8|10673.8|10680.9|10676.9|10674.7|10670.7|10054
1696348800000|2023-10-03 16:00:00|10679.3|10675.3|10685.6|10681.6|10685.6|10681.6|10677.8|10673.8|8921
1696349100000|2023-10-03 16:05:00|10687.2|10683.2|10685.6|10681.6|10688.7|10684.7|10684|10680|5724
1696349400000|2023-10-03 16:10:00|10684|10680|10685.6|10681.6|10685.6|10681.6|10680.9|10676.9|3888
1696349700000|2023-10-03 16:15:00|10684|10680|10688.7|10684.7|10688.7|10684.7|10682.5|10678.5|6795
1696350000000|2023-10-03 16:20:00|10687.2|10683.2|10688.7|10684.7|10690.3|10686.3|10685.6|10681.6|9027
1696350300000|2023-10-03 16:25:00|10687.2|10683.2|10687.2|10683.2|10688.7|10684.7|10685.6|10681.6|3073
1696350600000|2023-10-03 16:30:00|10688.7|10684.7|10687.2|10683.2|10688.7|10684.7|10687.2|10683.2|3289
1696350900000|2023-10-03 16:35:00|10685.6|10681.6|10684|10680|10687.2|10683.2|10684|10680|6281
1696351200000|2023-10-03 16:40:00|10682.5|10678.5|10680.9|10676.9|10684|10680|10680.9|10676.9|1949
1696351500000|2023-10-03 16:45:00|10679.3|10675.3|10676.2|10672.2|10679.3|10675.3|10676.2|10672.2|4711
1696351800000|2023-10-03 16:50:00|10677.8|10673.8|10676.2|10672.2|10677.8|10673.8|10676.2|10672.2|3693
1696352100000|2023-10-03 16:55:00|10674.7|10670.7|10676.2|10672.2|10677.8|10673.8|10674.7|10670.7|4129
1696352400000|2023-10-03 17:00:00|10677.8|10673.8|10677.8|10673.8|10680.9|10676.9|10677.8|10673.8|3586
1696352700000|2023-10-03 17:05:00|10679.3|10675.3|10676.2|10672.2|10679.3|10675.3|10676.2|10672.2|3784
1696353000000|2023-10-03 17:10:00|10674.7|10670.7|10674.7|10670.7|10677.8|10673.8|10674.7|10670.7|4474
1696353300000|2023-10-03 17:15:00|10676.2|10672.2|10677.8|10673.8|10679.3|10675.3|10676.2|10672.2|4939
1696353600000|2023-10-03 17:20:00|10679.3|10675.3|10680.9|10676.9|10680.9|10676.9|10677.8|10673.8|2843
1696353900000|2023-10-03 17:25:00|10679.3|10675.3|10679.3|10675.3|10679.3|10675.3|10677.8|10673.8|2371
1696354200000|2023-10-03 17:30:00|10677.8|10673.8|10677.8|10673.8|10679.3|10675.3|10677.8|10673.8|1342
1696354500000|2023-10-03 17:35:00|10676.2|10672.2|10676.2|10672.2|10677.8|10673.8|10676.2|10672.2|3180
1696354800000|2023-10-03 17:40:00|10677.8|10673.8|10680.9|10676.9|10682.5|10678.5|10676.2|10672.2|2381
1696355100000|2023-10-03 17:45:00|10679.3|10675.3|10677.8|10673.8|10679.3|10675.3|10677.8|10673.8|3898
1696355400000|2023-10-03 17:50:00|10676.2|10672.2|10677.8|10673.8|10677.8|10673.8|10676.2|10672.2|1799
1696355700000|2023-10-03 17:55:00|10676.2|10672.2|10676.2|10672.2|10676.2|10672.2|10674.7|10670.7|4613
1696356000000|2023-10-03 18:00:00|10674.7|10670.7|10671.5|10667.5|10676.2|10672.2|10671.5|10667.5|6403
1696356300000|2023-10-03 18:05:00|10673.1|10669.1|10671.5|10667.5|10673.1|10669.1|10670|10666|2755
1696356600000|2023-10-03 18:10:00|10670|10666|10671.5|10667.5|10673.1|10669.1|10670|10666|3391
1696356900000|2023-10-03 18:15:00|10670|10666|10670|10666|10670|10666|10668.4|10664.4|3374
1696357200000|2023-10-03 18:20:00|10671.5|10667.5|10671.5|10667.5|10671.5|10667.5|10670|10666|3583
1696357500000|2023-10-03 18:25:00|10670|10666|10666.8|10662.8|10670|10666|10663.7|10659.7|9558
1696357800000|2023-10-03 18:30:00|10668.4|10664.4|10668.4|10664.4|10668.4|10664.4|10666.8|10662.8|3200
1696358100000|2023-10-03 18:35:00|10666.8|10662.8|10671.5|10667.5|10671.5|10667.5|10666.8|10662.8|5468
1696358400000|2023-10-03 18:40:00|10670|10666|10670|10666|10671.5|10667.5|10670|10666|2509
1696358700000|2023-10-03 18:45:00|10671.5|10667.5|10670|10666|10673.1|10669.1|10670|10666|3971
1696359000000|2023-10-03 18:50:00|10671.5|10667.5|10670|10666|10673.1|10669.1|10668.4|10664.4|6210
1696359300000|2023-10-03 18:55:00|10668.4|10664.4|10663.7|10659.7|10671.5|10667.5|10663.7|10659.7|8248
1696359600000|2023-10-03 19:00:00|10665.3|10661.3|10662.2|10658.2|10665.3|10661.3|10660.6|10656.6|17574
1696359900000|2023-10-03 19:05:00|10663.7|10659.7|10663.7|10659.7|10663.7|10659.7|10660.6|10656.6|4797
1696360200000|2023-10-03 19:10:00|10665.3|10661.3|10665.3|10661.3|10665.3|10661.3|10663.7|10659.7|3239
1696360500000|2023-10-03 19:15:00|10663.7|10659.7|10666.8|10662.8|10666.8|10662.8|10663.7|10659.7|1717
1696360800000|2023-10-03 19:20:00|10665.3|10661.3|10663.7|10659.7|10666.8|10662.8|10663.7|10659.7|4143
1696361100000|2023-10-03 19:25:00|10662.2|10658.2|10662.2|10658.2|10662.2|10658.2|10662.2|10658.2|2099
1696361400000|2023-10-03 19:30:00|10660.6|10656.6|10660.6|10656.6|10662.2|10658.2|10660.6|10656.6|8241
1696361700000|2023-10-03 19:35:00|10662.2|10658.2|10662.2|10658.2|10663.7|10659.7|10660.6|10656.6|5521
1696362000000|2023-10-03 19:40:00|10660.6|10656.6|10660.6|10656.6|10662.2|10658.2|10659|10655|3030
1696362300000|2023-10-03 19:45:00|10662.2|10658.2|10663.7|10659.7|10663.7|10659.7|10662.2|10658.2|2837
1696362600000|2023-10-03 19:50:00|10665.3|10661.3|10665.3|10661.3|10666.8|10662.8|10665.3|10661.3|4159
1696362900000|2023-10-03 19:55:00|10666.8|10662.8|10662.2|10658.2|10666.8|10662.8|10662.2|10658.2|6705
1696363200000|2023-10-03 20:00:00|10663.7|10659.7|10666.8|10662.8|10666.8|10662.8|10663.7|10659.7|5894
1696363500000|2023-10-03 20:05:00|10665.3|10661.3|10665.3|10661.3|10666.8|10662.8|10665.3|10661.3|3207
1696363800000|2023-10-03 20:10:00|10663.7|10659.7|10666.8|10662.8|10666.8|10662.8|10663.7|10659.7|2649
1696364100000|2023-10-03 20:15:00|10668.4|10664.4|10670|10666|10671.5|10667.5|10668.4|10664.4|3057
1696364400000|2023-10-03 20:20:00|10671.5|10667.5|10671.5|10667.5|10671.5|10667.5|10671.5|10667.5|2924
1696364700000|2023-10-03 20:25:00|10670|10666|10670|10666|10671.5|10667.5|10670|10666|4291
1696365000000|2023-10-03 20:30:00|10668.4|10664.4|10668.4|10664.4|10670|10666|10668.4|10664.4|3671
1696365300000|2023-10-03 20:35:00|10670|10666|10668.4|10664.4|10670|10666|10668.4|10664.4|3301
1696365600000|2023-10-03 20:40:00|10666.8|10662.8|10668.4|10664.4|10670|10666|10666.8|10662.8|1719
1696365900000|2023-10-03 20:45:00|10670|10666|10670|10666|10670|10666|10670|10666|3653
1696366200000|2023-10-03 20:50:00|10668.4|10664.4|10666.8|10662.8|10670|10666|10666.8|10662.8|6590
1696366500000|2023-10-03 20:55:00|10668.4|10664.4|10668.4|10664.4|10668.4|10664.4|10666.8|10662.8|3685
1696370400000|2023-10-03 22:00:00|10667.6|10663.6|10670|10666|10670|10666|10666.8|10662.8|1822
1696370700000|2023-10-03 22:05:00|10668.4|10664.4|10668.4|10664.4|10668.4|10664.4|10666.8|10662.8|1188
1696371000000|2023-10-03 22:10:00|10666.8|10662.8|10666.8|10662.8|10668.4|10664.4|10666.8|10662.8|852
1696371300000|2023-10-03 22:15:00|10668.4|10664.4|10670|10666|10670|10666|10668.4|10664.4|675
1696371600000|2023-10-03 22:20:00|||||||||155
1696371900000|2023-10-03 22:25:00|||||||||505
1696372200000|2023-10-03 22:30:00|10668.4|10664.4|10668.4|10664.4|10668.4|10664.4|10668.4|10664.4|143
1696372500000|2023-10-03 22:35:00|||||||||29
1696372800000|2023-10-03 22:40:00|||||||||115
1696373100000|2023-10-03 22:45:00|10666.8|10662.8|10666.8|10662.8|10666.8|10662.8|10666.8|10662.8|707
1696373400000|2023-10-03 22:50:00|||||||||311
1696373700000|2023-10-03 22:55:00|10668.4|10664.4|10668.4|10664.4|10668.4|10664.4|10668.4|10664.4|1194
1696374000000|2023-10-03 23:00:00|10666.8|10662.8|10666.8|10662.8|10666.8|10662.8|10666.8|10662.8|1205
1696374300000|2023-10-03 23:05:00|10668.4|10664.4|10668.4|10664.4|10668.4|10664.4|10668.4|10664.4|63
1696374600000|2023-10-03 23:10:00|||||||||121
1696374900000|2023-10-03 23:15:00|10666.8|10662.8|10666.8|10662.8|10666.8|10662.8|10666.8|10662.8|1138
1696375200000|2023-10-03 23:20:00|||||||||221
1696375500000|2023-10-03 23:25:00|10668.4|10664.4|10668.4|10664.4|10668.4|10664.4|10666.8|10662.8|267
1696375800000|2023-10-03 23:30:00|10666.8|10662.8|10670|10666|10670|10666|10666.8|10662.8|484
1696376100000|2023-10-03 23:35:00|10668.4|10664.4|10668.4|10664.4|10668.4|10664.4|10668.4|10664.4|273
1696376400000|2023-10-03 23:40:00|10670|10666|10669.2|10665.2|10670|10666|10668.4|10664.4|752
1696376700000|2023-10-03 23:45:00|10668.4|10664.4|10666.8|10662.8|10668.4|10664.4|10666.8|10662.8|583
1696377000000|2023-10-03 23:50:00|10665.3|10661.3|10665.3|10661.3|10666.8|10662.8|10665.3|10661.3|373
1696377300000|2023-10-03 23:55:00|10666.8|10662.8|10665.3|10661.3|10666.8|10662.8|10665.3|10661.3|1160
1696377600000|2023-10-04 00:00:00|10666.8|10662.8|10663.7|10659.7|10666.8|10662.8|10662.2|10658.2|1726
1696377900000|2023-10-04 00:05:00|10665.3|10661.3|10663.7|10659.7|10665.3|10661.3|10663.7|10659.7|568
1696378200000|2023-10-04 00:10:00|10665.3|10661.3|10668.4|10664.4|10668.4|10664.4|10663.7|10659.7|908
1696378500000|2023-10-04 00:15:00|10670|10666|10670|10666|10670|10666|10668.4|10664.4|1589
1696378800000|2023-10-04 00:20:00|10668.4|10664.4|10668.4|10664.4|10671.5|10667.5|10668.4|10664.4|1264
1696379100000|2023-10-04 00:25:00|10666.8|10662.8|10668.4|10664.4|10670|10666|10666.8|10662.8|1123
1696379400000|2023-10-04 00:30:00|10666.8|10662.8|10665.3|10661.3|10666.8|10662.8|10663.7|10659.7|2637
1696379700000|2023-10-04 00:35:00|10663.7|10659.7|10665.3|10661.3|10665.3|10661.3|10663.7|10659.7|1050
1696380000000|2023-10-04 00:40:00|10663.7|10659.7|10663.7|10659.7|10665.3|10661.3|10663.7|10659.7|697
1696380300000|2023-10-04 00:45:00|10665.3|10661.3|10662.2|10658.2|10665.3|10661.3|10660.6|10656.6|781
1696380600000|2023-10-04 00:50:00|10660.6|10656.6|10657.5|10653.5|10660.6|10656.6|10657.5|10653.5|2718
1696380900000|2023-10-04 00:55:00|10655.9|10651.9|10654.3|10650.3|10657.5|10653.5|10654.3|10650.3|2361
1696381200000|2023-10-04 01:00:00|10652.8|10648.8|10654.3|10650.3|10655.9|10651.9|10652.8|10648.8|2078
1696381500000|2023-10-04 01:05:00|10652.8|10648.8|10652.8|10648.8|10654.3|10650.3|10652.8|10648.8|2403
1696381800000|2023-10-04 01:10:00|10654.3|10650.3|10652.8|10648.8|10654.3|10650.3|10651.2|10647.2|2423
1696382100000|2023-10-04 01:15:00|10654.3|10650.3|10654.3|10650.3|10654.3|10650.3|10652.8|10648.8|660
1696382400000|2023-10-04 01:20:00|10652.8|10648.8|10654.3|10650.3|10654.3|10650.3|10652.8|10648.8|1215
1696382700000|2023-10-04 01:25:00|10652.8|10648.8|10651.2|10647.2|10652.8|10648.8|10651.2|10647.2|968
1696383000000|2023-10-04 01:30:00|10652.8|10648.8|10649.7|10645.7|10652.8|10648.8|10649.7|10645.7|1732
1696383300000|2023-10-04 01:35:00|10648.1|10644.1|10648.1|10644.1|10649.7|10645.7|10645|10641|5079
1696383600000|2023-10-04 01:40:00|10649.7|10645.7|10649.7|10645.7|10649.7|10645.7|10648.1|10644.1|1799
1696383900000|2023-10-04 01:45:00|10651.2|10647.2|10652.8|10648.8|10652.8|10648.8|10649.7|10645.7|2241
1696384200000|2023-10-04 01:50:00|10651.2|10647.2|10649.7|10645.7|10652.8|10648.8|10649.7|10645.7|448
1696384500000|2023-10-04 01:55:00|10651.2|10647.2|10649.7|10645.7|10651.2|10647.2|10649.7|10645.7|732
1696384800000|2023-10-04 02:00:00|10648.1|10644.1|10646.5|10642.5|10648.1|10644.1|10645|10641|2643
1696385100000|2023-10-04 02:05:00|10645|10641|10645|10641|10646.5|10642.5|10645|10641|537
1696385400000|2023-10-04 02:10:00|||||||||549
1696385700000|2023-10-04 02:15:00|10646.5|10642.5|10646.5|10642.5|10646.5|10642.5|10646.5|10642.5|789
1696386000000|2023-10-04 02:20:00|10645|10641|10641.8|10637.8|10646.5|10642.5|10641.8|10637.8|1919
1696386300000|2023-10-04 02:25:00|10643.4|10639.4|10640.3|10636.3|10643.4|10639.4|10640.3|10636.3|750
1696386600000|2023-10-04 02:30:00|10638.7|10634.7|10638.7|10634.7|10640.3|10636.3|10637.2|10633.2|2901
1696386900000|2023-10-04 02:35:00|10637.2|10633.2|10638.7|10634.7|10638.7|10634.7|10635.6|10631.6|2037
1696387200000|2023-10-04 02:40:00|10640.3|10636.3|10638.7|10634.7|10640.3|10636.3|10638.7|10634.7|885
1696387500000|2023-10-04 02:45:00|10637.2|10633.2|10637.2|10633.2|10637.2|10633.2|10637.2|10633.2|328
1696387800000|2023-10-04 02:50:00|10635.6|10631.6|10640.3|10636.3|10640.3|10636.3|10635.6|10631.6|1910
1696388100000|2023-10-04 02:55:00|10641.8|10637.8|10643.4|10639.4|10643.4|10639.4|10640.3|10636.3|2320
1696388400000|2023-10-04 03:00:00|10645|10641|10643.4|10639.4|10645|10641|10643.4|10639.4|881
1696388700000|2023-10-04 03:05:00|10641.8|10637.8|10641.8|10637.8|10643.4|10639.4|10641.8|10637.8|753
1696389000000|2023-10-04 03:10:00|10642.6|10638.6|10646.5|10642.5|10648.1|10644.1|10642.6|10638.6|1790
1696389300000|2023-10-04 03:15:00|10645|10641|10645|10641|10646.5|10642.5|10645|10641|622
1696389600000|2023-10-04 03:20:00|10643.4|10639.4|10645|10641|10645|10641|10643.4|10639.4|996
1696389900000|2023-10-04 03:25:00|10643.4|10639.4|10643.4|10639.4|10645|10641|10643.4|10639.4|625
1696390200000|2023-10-04 03:30:00|10645|10641|10643.4|10639.4|10645|10641|10641.8|10637.8|904
1696390500000|2023-10-04 03:35:00|10641.8|10637.8|10640.3|10636.3|10641.8|10637.8|10640.3|10636.3|426
1696390800000|2023-10-04 03:40:00|10641.8|10637.8|10640.3|10636.3|10641.8|10637.8|10640.3|10636.3|502
1696391100000|2023-10-04 03:45:00|10641.8|10637.8|10640.3|10636.3|10641.8|10637.8|10640.3|10636.3|469
1696391400000|2023-10-04 03:50:00|10638.7|10634.7|10641.8|10637.8|10641.8|10637.8|10638.7|10634.7|538
1696391700000|2023-10-04 03:55:00|10640.3|10636.3|10640.3|10636.3|10640.3|10636.3|10640.3|10636.3|620
1696392000000|2023-10-04 04:00:00|10638.7|10634.7|10638.7|10634.7|10638.7|10634.7|10637.2|10633.2|2322
1696392300000|2023-10-04 04:05:00|10637.2|10633.2|10638.7|10634.7|10638.7|10634.7|10637.2|10633.2|1369
1696392600000|2023-10-04 04:10:00|10637.2|10633.2|10638.7|10634.7|10638.7|10634.7|10637.2|10633.2|1683
1696392900000|2023-10-04 04:15:00|10640.3|10636.3|10638.7|10634.7|10640.3|10636.3|10638.7|10634.7|2826
1696393200000|2023-10-04 04:20:00|10640.3|10636.3|10640.3|10636.3|10641.8|10637.8|10640.3|10636.3|563
1696393500000|2023-10-04 04:25:00|10639.5|10635.5|10641.8|10637.8|10641.8|10637.8|10638.7|10634.7|308
1696393800000|2023-10-04 04:30:00|10643.4|10639.4|10643.4|10639.4|10643.4|10639.4|10641.8|10637.8|681
1696394100000|2023-10-04 04:35:00|10645|10641|10643.4|10639.4|10645|10641|10643.4|10639.4|552
1696394400000|2023-10-04 04:40:00|10645|10641|10643.4|10639.4|10645|10641|10643.4|10639.4|699
1696394700000|2023-10-04 04:45:00|10645|10641|10646.5|10642.5|10646.5|10642.5|10645|10641|1535
1696395000000|2023-10-04 04:50:00|10645|10641|10646.5|10642.5|10646.5|10642.5|10645|10641|1348
1696395300000|2023-10-04 04:55:00|||||||||135
1696395600000|2023-10-04 05:00:00|||||||||137
1696395900000|2023-10-04 05:05:00|||||||||1006
1696396200000|2023-10-04 05:10:00|10645|10641|10645|10641|10645|10641|10645|10641|35
1696396500000|2023-10-04 05:15:00|10643.4|10639.4|10643.4|10639.4|10645|10641|10643.4|10639.4|442
1696396800000|2023-10-04 05:20:00|10645|10641|10643.4|10639.4|10645|10641|10643.4|10639.4|153
1696397100000|2023-10-04 05:25:00|||||||||229
1696397400000|2023-10-04 05:30:00|10641.8|10637.8|10646.5|10642.5|10646.5|10642.5|10641.8|10637.8|1331
1696397700000|2023-10-04 05:35:00|10645|10641|10643.4|10639.4|10645|10641|10643.4|10639.4|983
1696398000000|2023-10-04 05:40:00|10641.8|10637.8|10641.8|10637.8|10641.8|10637.8|10641.8|10637.8|287
1696398300000|2023-10-04 05:45:00|10640.3|10636.3|10641.8|10637.8|10643.4|10639.4|10640.3|10636.3|1215
1696398600000|2023-10-04 05:50:00|10640.3|10636.3|10640.3|10636.3|10641.8|10637.8|10640.3|10636.3|708
1696398900000|2023-10-04 05:55:00|10638.7|10634.7|10635.6|10631.6|10638.7|10634.7|10634|10630|3662
1696399200000|2023-10-04 06:00:00|10637.2|10633.2|10635.6|10631.6|10637.2|10633.2|10635.6|10631.6|2206
1696399500000|2023-10-04 06:05:00|10637.2|10633.2|10627.8|10623.8|10637.2|10633.2|10627.8|10623.8|4513
1696399800000|2023-10-04 06:10:00|10629.3|10625.3|10627.8|10623.8|10630.9|10626.9|10627.8|10623.8|3078
1696400100000|2023-10-04 06:15:00|10626.2|10622.2|10623.1|10619.1|10627.8|10623.8|10621.5|10617.5|6713
1696400400000|2023-10-04 06:20:00|10624.7|10620.7|10623.1|10619.1|10626.2|10622.2|10623.1|10619.1|5965
1696400700000|2023-10-04 06:25:00|10621.5|10617.5|10626.2|10622.2|10626.2|10622.2|10621.5|10617.5|3312
1696401000000|2023-10-04 06:30:00|10624.7|10620.7|10626.2|10622.2|10627.8|10623.8|10624.7|10620.7|3252
1696401300000|2023-10-04 06:35:00|10627.8|10623.8|10621.5|10617.5|10627.8|10623.8|10621.5|10617.5|1834
1696401600000|2023-10-04 06:40:00|10623.1|10619.1|10623.1|10619.1|10623.1|10619.1|10621.5|10617.5|1106
1696401900000|2023-10-04 06:45:00|10621.5|10617.5|10618.4|10614.4|10623.1|10619.1|10618.4|10614.4|3903
1696402200000|2023-10-04 06:50:00|10616.8|10612.8|10615.3|10611.3|10618.4|10614.4|10613.7|10609.7|7552
1696402500000|2023-10-04 06:55:00|10616.8|10612.8|10616.8|10612.8|10616.8|10612.8|10615.3|10611.3|2314
1696402800000|2023-10-04 07:00:00|10618.4|10614.4|10624.7|10620.7|10626.2|10622.2|10618.4|10614.4|7275
1696403100000|2023-10-04 07:05:00|10626.2|10622.2|10626.2|10622.2|10629.3|10625.3|10624.7|10620.7|4409
1696403400000|2023-10-04 07:10:00|10627.8|10623.8|10632.5|10628.5|10632.5|10628.5|10624.7|10620.7|6482
1696403700000|2023-10-04 07:15:00|10630.9|10626.9|10632.5|10628.5|10634|10630|10629.3|10625.3|4495
1696404000000|2023-10-04 07:20:00|10634|10630|10632.5|10628.5|10635.6|10631.6|10630.9|10626.9|3695
1696404300000|2023-10-04 07:25:00|10630.9|10626.9|10635.6|10631.6|10637.2|10633.2|10630.9|10626.9|2901
1696404600000|2023-10-04 07:30:00|10634|10630|10634|10630|10634|10630|10629.3|10625.3|2862
1696404900000|2023-10-04 07:35:00|10635.6|10631.6|10638.7|10634.7|10638.7|10634.7|10634|10630|2835
1696405200000|2023-10-04 07:40:00|10640.3|10636.3|10648.1|10644.1|10649.7|10645.7|10640.3|10636.3|7107
1696405500000|2023-10-04 07:45:00|10649.7|10645.7|10643.4|10639.4|10649.7|10645.7|10643.4|10639.4|8603
1696405800000|2023-10-04 07:50:00|10641.8|10637.8|10643.4|10639.4|10643.4|10639.4|10641.8|10637.8|2412
1696406100000|2023-10-04 07:55:00|10641.8|10637.8|10645|10641|10645|10641|10640.3|10636.3|2749
1696406400000|2023-10-04 08:00:00|10643.4|10639.4|10646.5|10642.5|10646.5|10642.5|10643.4|10639.4|6523
1696406700000|2023-10-04 08:05:00|10648.1|10644.1|10651.2|10647.2|10651.2|10647.2|10646.5|10642.5|3099
1696407000000|2023-10-04 08:10:00|10652.8|10648.8|10654.3|10650.3|10655.9|10651.9|10649.7|10645.7|6651
1696407300000|2023-10-04 08:15:00|10652.8|10648.8|10652.8|10648.8|10654.3|10650.3|10651.2|10647.2|3314
1696407600000|2023-10-04 08:20:00|10654.3|10650.3|10652.8|10648.8|10654.3|10650.3|10651.2|10647.2|2476
1696407900000|2023-10-04 08:25:00|10654.3|10650.3|10651.2|10647.2|10654.3|10650.3|10651.2|10647.2|2719
1696408200000|2023-10-04 08:30:00|10649.7|10645.7|10646.5|10642.5|10651.2|10647.2|10646.5|10642.5|3545
1696408500000|2023-10-04 08:35:00|10648.1|10644.1|10649.7|10645.7|10649.7|10645.7|10646.5|10642.5|2310
1696408800000|2023-10-04 08:40:00|10651.2|10647.2|10651.2|10647.2|10652.8|10648.8|10651.2|10647.2|1239
1696409100000|2023-10-04 08:45:00|10649.7|10645.7|10652.8|10648.8|10655.9|10651.9|10649.7|10645.7|2051
1696409400000|2023-10-04 08:50:00|10654.3|10650.3|10655.9|10651.9|10655.9|10651.9|10652.8|10648.8|977
1696409700000|2023-10-04 08:55:00|10657.5|10653.5|10659|10655|10659|10655|10655.9|10651.9|1482
1696410000000|2023-10-04 09:00:00|10657.5|10653.5|10659|10655|10660.6|10656.6|10657.5|10653.5|1996
1696410300000|2023-10-04 09:05:00|10660.6|10656.6|10662.2|10658.2|10663.7|10659.7|10660.6|10656.6|4186
1696410600000|2023-10-04 09:10:00|10660.6|10656.6|10657.5|10653.5|10660.6|10656.6|10657.5|10653.5|2374
1696410900000|2023-10-04 09:15:00|10656.7|10652.7|10654.3|10650.3|10657.5|10653.5|10652.8|10648.8|3878
1696411200000|2023-10-04 09:20:00|10655.9|10651.9|10655.9|10651.9|10657.5|10653.5|10655.9|10651.9|525
1696411500000|2023-10-04 09:25:00|10657.5|10653.5|10655.9|10651.9|10657.5|10653.5|10654.3|10650.3|924
1696411800000|2023-10-04 09:30:00|10654.3|10650.3|10655.9|10651.9|10659|10655|10654.3|10650.3|1791
1696412100000|2023-10-04 09:35:00|10654.3|10650.3|10652.8|10648.8|10655.9|10651.9|10652.8|10648.8|3287
1696412400000|2023-10-04 09:40:00|10654.3|10650.3|10654.3|10650.3|10654.3|10650.3|10654.3|10650.3|557
1696412700000|2023-10-04 09:45:00|10655.9|10651.9|10654.3|10650.3|10655.9|10651.9|10654.3|10650.3|1332
1696413000000|2023-10-04 09:50:00|10655.9|10651.9|10654.3|10650.3|10655.9|10651.9|10654.3|10650.3|1492
1696413300000|2023-10-04 09:55:00|10652.8|10648.8|10649.7|10645.7|10654.3|10650.3|10649.7|10645.7|5903
1696413600000|2023-10-04 10:00:00|10651.2|10647.2|10652.8|10648.8|10652.8|10648.8|10649.7|10645.7|2570
1696413900000|2023-10-04 10:05:00|10651.2|10647.2|10651.2|10647.2|10652.8|10648.8|10649.7|10645.7|1564
1696414200000|2023-10-04 10:10:00|10652.8|10648.8|10654.3|10650.3|10654.3|10650.3|10652.8|10648.8|1293
1696414500000|2023-10-04 10:15:00|10652.8|10648.8|10652.8|10648.8|10654.3|10650.3|10651.2|10647.2|2518
1696414800000|2023-10-04 10:20:00|10651.2|10647.2|10655.9|10651.9|10655.9|10651.9|10651.2|10647.2|4256
1696415100000|2023-10-04 10:25:00|10657.5|10653.5|10651.2|10647.2|10657.5|10653.5|10651.2|10647.2|6216
1696415400000|2023-10-04 10:30:00|10649.7|10645.7|10649.7|10645.7|10651.2|10647.2|10648.1|10644.1|2707
1696415700000|2023-10-04 10:35:00|10651.2|10647.2|10649.7|10645.7|10651.2|10647.2|10648.1|10644.1|1258
1696416000000|2023-10-04 10:40:00|10648.1|10644.1|10645|10641|10648.1|10644.1|10645|10641|3566
1696416300000|2023-10-04 10:45:00|10643.4|10639.4|10643.4|10639.4|10643.4|10639.4|10641.8|10637.8|3554
1696416600000|2023-10-04 10:50:00|10645|10641|10645|10641|10645|10641|10645|10641|1644
1696416900000|2023-10-04 10:55:00|10646.5|10642.5|10649.7|10645.7|10651.2|10647.2|10646.5|10642.5|1566
1696417200000|2023-10-04 11:00:00|10648.1|10644.1|10654.3|10650.3|10655.9|10651.9|10648.1|10644.1|1785
1696417500000|2023-10-04 11:05:00|10655.9|10651.9|10659|10655|10659|10655|10655.9|10651.9|2116
1696417800000|2023-10-04 11:10:00|10660.6|10656.6|10668.4|10664.4|10668.4|10664.4|10659|10655|5566
1696418100000|2023-10-04 11:15:00|10670|10666|10662.2|10658.2|10671.5|10667.5|10662.2|10658.2|8734
1696418400000|2023-10-04 11:20:00|10660.6|10656.6|10663.7|10659.7|10663.7|10659.7|10659|10655|4952
1696418700000|2023-10-04 11:25:00|10665.3|10661.3|10670|10666|10671.5|10667.5|10665.3|10661.3|5996
1696419000000|2023-10-04 11:30:00|10668.4|10664.4|10666.8|10662.8|10670|10666|10665.3|10661.3|2144
1696419300000|2023-10-04 11:35:00|10668.4|10664.4|10673.1|10669.1|10674.7|10670.7|10665.3|10661.3|8511
1696419600000|2023-10-04 11:40:00|10674.7|10670.7|10674.7|10670.7|10674.7|10670.7|10671.5|10667.5|4321
1696419900000|2023-10-04 11:45:00|10676.2|10672.2|10682.5|10678.5|10682.5|10678.5|10674.7|10670.7|10673
1696420200000|2023-10-04 11:50:00|10684|10680|10680.9|10676.9|10685.6|10681.6|10680.9|10676.9|10386
1696420500000|2023-10-04 11:55:00|10679.3|10675.3|10677.8|10673.8|10680.9|10676.9|10677.8|10673.8|5416
1696420800000|2023-10-04 12:00:00|10676.2|10672.2|10677.8|10673.8|10682.5|10678.5|10674.7|10670.7|5955
1696421100000|2023-10-04 12:05:00|10679.3|10675.3|10676.2|10672.2|10680.9|10676.9|10676.2|10672.2|3639
1696421400000|2023-10-04 12:10:00|10677.8|10673.8|10677|10673|10680.9|10676.9|10676.2|10672.2|5792
1696421700000|2023-10-04 12:15:00|10676.2|10672.2|10688.7|10684.7|10704.3|10700.3|10676.2|10672.2|23276
1696422000000|2023-10-04 12:20:00|10687.2|10683.2|10684|10680|10695|10691|10680.9|10676.9|20794
1696422300000|2023-10-04 12:25:00|10682.5|10678.5|10688.7|10684.7|10688.7|10684.7|10677.8|10673.8|15038
1696422600000|2023-10-04 12:30:00|10687.2|10683.2|10688.7|10684.7|10690.3|10686.3|10682.5|10678.5|6520
1696422900000|2023-10-04 12:35:00|10687.2|10683.2|10693.4|10689.4|10695|10691|10687.2|10683.2|7740
1696423200000|2023-10-04 12:40:00|10695|10691|10699.7|10695.7|10701.2|10697.2|10690.3|10686.3|11272
1696423500000|2023-10-04 12:45:00|10701.2|10697.2|10707.5|10703.5|10709|10705|10696.5|10692.5|12950
1696423800000|2023-10-04 12:50:00|10705.9|10701.9|10702.8|10698.8|10707.5|10703.5|10702.8|10698.8|8149
1696424100000|2023-10-04 12:55:00|10704.3|10700.3|10702.8|10698.8|10707.5|10703.5|10702.8|10698.8|9141
1696424400000|2023-10-04 13:00:00|10704.3|10700.3|10699.7|10695.7|10704.3|10700.3|10696.5|10692.5|11223
1696424700000|2023-10-04 13:05:00|10698.1|10694.1|10699.7|10695.7|10701.2|10697.2|10696.5|10692.5|3460
1696425000000|2023-10-04 13:10:00|10701.2|10697.2|10702.8|10698.8|10704.3|10700.3|10699.7|10695.7|4065
1696425300000|2023-10-04 13:15:00|10701.2|10697.2|10693.4|10689.4|10702.8|10698.8|10693.4|10689.4|6440
1696425600000|2023-10-04 13:20:00|10691.8|10687.8|10691.8|10687.8|10693.4|10689.4|10688.7|10684.7|11584
1696425900000|2023-10-04 13:25:00|10690.3|10686.3|10688.7|10684.7|10690.3|10686.3|10685.6|10681.6|6584
1696426200000|2023-10-04 13:30:00|10687.2|10683.2|10698.1|10694.1|10698.1|10694.1|10687.2|10683.2|9891
1696426500000|2023-10-04 13:35:00|10696.5|10692.5|10698.1|10694.1|10699.7|10695.7|10695|10691|5540
1696426800000|2023-10-04 13:40:00|10699.7|10695.7|10691.8|10687.8|10699.7|10695.7|10690.3|10686.3|9130
1696427100000|2023-10-04 13:45:00|10691.1|10687.1|10696.5|10692.5|10698.1|10694.1|10690.3|10686.3|7545
1696427400000|2023-10-04 13:50:00|10695|10691|10696.5|10692.5|10699.7|10695.7|10691.8|10687.8|6535
1696427700000|2023-10-04 13:55:00|10698.1|10694.1|10695|10691|10701.2|10697.2|10695|10691|6281
1696428000000|2023-10-04 14:00:00|10694.2|10690.2|10671.5|10667.5|10698.1|10694.1|10671.5|10667.5|22847
1696428300000|2023-10-04 14:05:00|10673.1|10669.1|10674.7|10670.7|10679.3|10675.3|10670|10666|18849
1696428600000|2023-10-04 14:10:00|10676.2|10672.2|10682.5|10678.5|10682.5|10678.5|10673.1|10669.1|13042
1696428900000|2023-10-04 14:15:00|10680.9|10676.9|10682.5|10678.5|10682.5|10678.5|10676.2|10672.2|8699
1696429200000|2023-10-04 14:20:00|10680.9|10676.9|10679.3|10675.3|10684|10680|10677.8|10673.8|8507
1696429500000|2023-10-04 14:25:00|10677.8|10673.8|10671.5|10667.5|10677.8|10673.8|10668.4|10664.4|8560
1696429800000|2023-10-04 14:30:00|10670|10666|10676.2|10672.2|10676.2|10672.2|10670|10666|7714
1696430100000|2023-10-04 14:35:00|10677.8|10673.8|10682.5|10678.5|10684|10680|10676.2|10672.2|6315
1696430400000|2023-10-04 14:40:00|10684|10680|10684|10680|10688.7|10684.7|10682.5|10678.5|10128
1696430700000|2023-10-04 14:45:00|10685.6|10681.6|10677.8|10673.8|10685.6|10681.6|10674.7|10670.7|8559
1696431000000|2023-10-04 14:50:00|10676.2|10672.2|10682.5|10678.5|10684|10680|10676.2|10672.2|3665
1696431300000|2023-10-04 14:55:00|10684|10680|10682.5|10678.5|10685.6|10681.6|10682.5|10678.5|4590
1696431600000|2023-10-04 15:00:00|10680.9|10676.9|10685.6|10681.6|10687.2|10683.2|10676.2|10672.2|12659
1696431900000|2023-10-04 15:05:00|10687.2|10683.2|10690.3|10686.3|10691.8|10687.8|10687.2|10683.2|3719
1696432200000|2023-10-04 15:10:00|10691.8|10687.8|10691.8|10687.8|10695|10691|10690.3|10686.3|8218
1696432500000|2023-10-04 15:15:00|10693.4|10689.4|10702.8|10698.8|10702.8|10698.8|10693.4|10689.4|8590
1696432800000|2023-10-04 15:20:00|10704.3|10700.3|10704.3|10700.3|10705.9|10701.9|10701.2|10697.2|14103
1696433100000|2023-10-04 15:25:00|10702.8|10698.8|10707.5|10703.5|10712.2|10708.2|10702.8|10698.8|12871
1696433400000|2023-10-04 15:30:00|10705.9|10701.9|10701.2|10697.2|10707.5|10703.5|10701.2|10697.2|9287
1696433700000|2023-10-04 15:35:00|10702.8|10698.8|10702.8|10698.8|10705.9|10701.9|10701.2|10697.2|2656
1696434000000|2023-10-04 15:40:00|10704.3|10700.3|10704.3|10700.3|10705.9|10701.9|10699.7|10695.7|6528
1696434300000|2023-10-04 15:45:00|10705.9|10701.9|10712.2|10708.2|10713.7|10709.7|10705.9|10701.9|14908
1696434600000|2023-10-04 15:50:00|10710.6|10706.6|10713.7|10709.7|10713.7|10709.7|10710.6|10706.6|8813
1696434900000|2023-10-04 15:55:00|10715.3|10711.3|10712.2|10708.2|10715.3|10711.3|10710.6|10706.6|3746
1696435200000|2023-10-04 16:00:00|10710.6|10706.6|10704.3|10700.3|10712.2|10708.2|10704.3|10700.3|4821
1696435500000|2023-10-04 16:05:00|10705.9|10701.9|10710.6|10706.6|10710.6|10706.6|10704.3|10700.3|4229
1696435800000|2023-10-04 16:10:00|10712.2|10708.2|10705.9|10701.9|10712.2|10708.2|10704.3|10700.3|5147
1696436100000|2023-10-04 16:15:00|10705.1|10701.1|10705.9|10701.9|10705.9|10701.9|10702.8|10698.8|4804
1696436400000|2023-10-04 16:20:00|10707.5|10703.5|10704.3|10700.3|10709|10705|10704.3|10700.3|3313
1696436700000|2023-10-04 16:25:00|10702.8|10698.8|10709|10705|10710.6|10706.6|10702.8|10698.8|3512
1696437000000|2023-10-04 16:30:00|10707.5|10703.5|10710.6|10706.6|10712.2|10708.2|10707.5|10703.5|3402
1696437300000|2023-10-04 16:35:00|10712.2|10708.2|10712.2|10708.2|10712.2|10708.2|10710.6|10706.6|3122
1696437600000|2023-10-04 16:40:00|10710.6|10706.6|10712.2|10708.2|10715.3|10711.3|10710.6|10706.6|7619
1696437900000|2023-10-04 16:45:00|10710.6|10706.6|10715.3|10711.3|10715.3|10711.3|10710.6|10706.6|4286
1696438200000|2023-10-04 16:50:00|10713.7|10709.7|10716.8|10712.8|10716.8|10712.8|10713.7|10709.7|6279
1696438500000|2023-10-04 16:55:00|10715.3|10711.3|10712.2|10708.2|10715.3|10711.3|10710.6|10706.6|5670
1696438800000|2023-10-04 17:00:00|10710.6|10706.6|10710.6|10706.6|10713.7|10709.7|10710.6|10706.6|2678
1696439100000|2023-10-04 17:05:00|10712.2|10708.2|10712.2|10708.2|10712.2|10708.2|10710.6|10706.6|2843
1696439400000|2023-10-04 17:10:00|10710.6|10706.6|10710.6|10706.6|10712.2|10708.2|10710.6|10706.6|1419
1696439700000|2023-10-04 17:15:00|10712.2|10708.2|10713.7|10709.7|10713.7|10709.7|10712.2|10708.2|1201
1696440000000|2023-10-04 17:20:00|10715.3|10711.3|10712.2|10708.2|10716.8|10712.8|10712.2|10708.2|7431
1696440300000|2023-10-04 17:25:00|10710.6|10706.6|10707.5|10703.5|10712.2|10708.2|10707.5|10703.5|6067
1696440600000|2023-10-04 17:30:00|10709|10705|10705.9|10701.9|10709|10705|10705.9|10701.9|2082
1696440900000|2023-10-04 17:35:00|10707.5|10703.5|10707.5|10703.5|10709|10705|10707.5|10703.5|1673
1696441200000|2023-10-04 17:40:00|10705.9|10701.9|10707.5|10703.5|10707.5|10703.5|10704.3|10700.3|3066
1696441500000|2023-10-04 17:45:00|10705.9|10701.9|10704.3|10700.3|10705.9|10701.9|10704.3|10700.3|2666
1696441800000|2023-10-04 17:50:00|10705.9|10701.9|10704.3|10700.3|10707.5|10703.5|10704.3|10700.3|638
1696442100000|2023-10-04 17:55:00|10705.9|10701.9|10704.3|10700.3|10705.9|10701.9|10702.8|10698.8|4427
1696442400000|2023-10-04 18:00:00|10702.8|10698.8|10702.8|10698.8|10704.3|10700.3|10701.2|10697.2|4929
1696442700000|2023-10-04 18:05:00|10704.3|10700.3|10702.8|10698.8|10704.3|10700.3|10702.8|10698.8|1113
1696443000000|2023-10-04 18:10:00|10701.2|10697.2|10704.3|10700.3|10705.9|10701.9|10701.2|10697.2|2570
1696443300000|2023-10-04 18:15:00|10702.8|10698.8|10705.9|10701.9|10705.9|10701.9|10702.8|10698.8|1143
1696443600000|2023-10-04 18:20:00|10707.5|10703.5|10707.5|10703.5|10707.5|10703.5|10705.9|10701.9|7028
1696443900000|2023-10-04 18:25:00|10709|10705|10709|10705|10710.6|10706.6|10707.5|10703.5|3299
1696444200000|2023-10-04 18:30:00|10707.5|10703.5|10707.5|10703.5|10709|10705|10705.9|10701.9|3297
1696444500000|2023-10-04 18:35:00|10705.9|10701.9|10705.9|10701.9|10707.5|10703.5|10705.9|10701.9|1239
1696444800000|2023-10-04 18:40:00|10707.5|10703.5|10709|10705|10709|10705|10707.5|10703.5|2764
1696445100000|2023-10-04 18:45:00|10707.5|10703.5|10707.5|10703.5|10709|10705|10705.9|10701.9|1868
1696445400000|2023-10-04 18:50:00|10705.9|10701.9|10710.6|10706.6|10712.2|10708.2|10705.9|10701.9|3189
1696445700000|2023-10-04 18:55:00|10712.2|10708.2|10712.2|10708.2|10713.7|10709.7|10712.2|10708.2|7893
1696446000000|2023-10-04 19:00:00|10710.6|10706.6|10712.2|10708.2|10713.7|10709.7|10710.6|10706.6|4741
1696446300000|2023-10-04 19:05:00|10710.6|10706.6|10713.7|10709.7|10713.7|10709.7|10710.6|10706.6|1306
1696446600000|2023-10-04 19:10:00|10715.3|10711.3|10715.3|10711.3|10715.3|10711.3|10713.7|10709.7|555
1696446900000|2023-10-04 19:15:00|10716.8|10712.8|10716.8|10712.8|10718.4|10714.4|10715.3|10711.3|4210
1696447200000|2023-10-04 19:20:00|10715.3|10711.3|10718.4|10714.4|10718.4|10714.4|10715.3|10711.3|928
1696447500000|2023-10-04 19:25:00|10720|10716|10716.8|10712.8|10720|10716|10715.3|10711.3|3933
1696447800000|2023-10-04 19:30:00|10718.4|10714.4|10716.8|10712.8|10718.4|10714.4|10715.3|10711.3|1872
1696448100000|2023-10-04 19:35:00|10718.4|10714.4|10718.4|10714.4|10718.4|10714.4|10716.8|10712.8|1895
1696448400000|2023-10-04 19:40:00|10716.8|10712.8|10716.8|10712.8|10720|10716|10716.8|10712.8|2566
1696448700000|2023-10-04 19:45:00|10718.4|10714.4|10718.4|10714.4|10720|10716|10718.4|10714.4|2715
1696449000000|2023-10-04 19:50:00|10720|10716|10721.5|10717.5|10721.5|10717.5|10720|10716|5384
1696449300000|2023-10-04 19:55:00|10720|10716|10716.8|10712.8|10721.5|10717.5|10716.8|10712.8|3968
1696449600000|2023-10-04 20:00:00|10718.4|10714.4|10715.3|10711.3|10718.4|10714.4|10715.3|10711.3|4443
1696449900000|2023-10-04 20:05:00|10716.8|10712.8|10716.8|10712.8|10716.8|10712.8|10715.3|10711.3|2010
1696450200000|2023-10-04 20:10:00|10715.3|10711.3|10712.2|10708.2|10715.3|10711.3|10712.2|10708.2|4820
1696450500000|2023-10-04 20:15:00|10713.7|10709.7|10712.2|10708.2|10715.3|10711.3|10712.2|10708.2|3920
1696450800000|2023-10-04 20:20:00|10713.7|10709.7|10713.7|10709.7|10715.3|10711.3|10712.2|10708.2|2389
1696451100000|2023-10-04 20:25:00|||||||||503
1696451400000|2023-10-04 20:30:00|||||||||534
1696451700000|2023-10-04 20:35:00|10712.2|10708.2|10712.2|10708.2|10713.7|10709.7|10710.6|10706.6|2343
1696452000000|2023-10-04 20:40:00|10713.7|10709.7|10712.2|10708.2|10713.7|10709.7|10712.2|10708.2|2075
1696452300000|2023-10-04 20:45:00|10710.6|10706.6|10710.6|10706.6|10712.2|10708.2|10710.6|10706.6|779
1696452600000|2023-10-04 20:50:00|10712.2|10708.2|10710.6|10706.6|10712.2|10708.2|10710.6|10706.6|362
1696452900000|2023-10-04 20:55:00|||||||||1071
1696456800000|2023-10-04 22:00:00|10709|10705|10710.6|10706.6|10710.6|10706.6|10709|10705|678
1696457100000|2023-10-04 22:05:00|||||||||222
1696457400000|2023-10-04 22:10:00|10709|10705|10709|10705|10709|10705|10709|10705|122
1696457700000|2023-10-04 22:15:00|||||||||9
1696458000000|2023-10-04 22:20:00|10710.6|10706.6|10710.6|10706.6|10710.6|10706.6|10709|10705|529
1696458300000|2023-10-04 22:25:00|10712.2|10708.2|10710.6|10706.6|10712.2|10708.2|10710.6|10706.6|128
1696458600000|2023-10-04 22:30:00|10709|10705|10707.5|10703.5|10709|10705|10705.9|10701.9|147
1696458900000|2023-10-04 22:35:00|10705.9|10701.9|10707.5|10703.5|10707.5|10703.5|10705.9|10701.9|171
1696459200000|2023-10-04 22:40:00|10705.9|10701.9|10705.9|10701.9|10705.9|10701.9|10705.9|10701.9|160
1696459500000|2023-10-04 22:45:00|10707.5|10703.5|10707.5|10703.5|10707.5|10703.5|10707.5|10703.5|259
1696459800000|2023-10-04 22:50:00|10709|10705|10709|10705|10709|10705|10709|10705|121
1696460100000|2023-10-04 22:55:00|10710.6|10706.6|10712.2|10708.2|10712.2|10708.2|10710.6|10706.6|313
1696460400000|2023-10-04 23:00:00|10710.6|10706.6|10712.2|10708.2|10712.2|10708.2|10710.6|10706.6|552
1696460700000|2023-10-04 23:05:00|||||||||294
1696461000000|2023-10-04 23:10:00|10710.6|10706.6|10710.6|10706.6|10710.6|10706.6|10710.6|10706.6|96
1696461300000|2023-10-04 23:15:00|||||||||715
1696461600000|2023-10-04 23:20:00|10712.2|10708.2|10712.2|10708.2|10712.2|10708.2|10712.2|10708.2|287
1696461900000|2023-10-04 23:25:00|10713.7|10709.7|10713.7|10709.7|10713.7|10709.7|10713.7|10709.7|737
1696462200000|2023-10-04 23:30:00|10715.3|10711.3|10713.7|10709.7|10715.3|10711.3|10713.7|10709.7|1165
1696462500000|2023-10-04 23:35:00|10712.2|10708.2|10712.2|10708.2|10712.2|10708.2|10712.2|10708.2|142
1696462800000|2023-10-04 23:40:00|||||||||25
1696463100000|2023-10-04 23:45:00|||||||||135
1696463400000|2023-10-04 23:50:00|10713.7|10709.7|10713.7|10709.7|10713.7|10709.7|10713.7|10709.7|93
1696463700000|2023-10-04 23:55:00|10715.3|10711.3|10713.7|10709.7|10715.3|10711.3|10713.7|10709.7|73
1696464000000|2023-10-05 00:00:00|10715.3|10711.3|10715.3|10711.3|10716.8|10712.8|10713.7|10709.7|1367
1696464300000|2023-10-05 00:05:00|||||||||339
1696464600000|2023-10-05 00:10:00|10713.7|10709.7|10712.2|10708.2|10713.7|10709.7|10712.2|10708.2|522
1696464900000|2023-10-05 00:15:00|10713.7|10709.7|10712.2|10708.2|10713.7|10709.7|10712.2|10708.2|292
1696465200000|2023-10-05 00:20:00|10710.6|10706.6|10705.9|10701.9|10710.6|10706.6|10705.9|10701.9|860
1696465500000|2023-10-05 00:25:00|10704.3|10700.3|10707.5|10703.5|10707.5|10703.5|10704.3|10700.3|1189
1696465800000|2023-10-05 00:30:00|10709|10705|10709|10705|10710.6|10706.6|10707.5|10703.5|1531
1696466100000|2023-10-05 00:35:00|10710.6|10706.6|10710.6|10706.6|10710.6|10706.6|10710.6|10706.6|629
1696466400000|2023-10-05 00:40:00|10709.8|10705.8|10707.5|10703.5|10710.6|10706.6|10705.9|10701.9|1304
1696466700000|2023-10-05 00:45:00|10709|10705|10710.6|10706.6|10710.6|10706.6|10709|10705|593
1696467000000|2023-10-05 00:50:00|10709|10705|10710.6|10706.6|10710.6|10706.6|10709|10705|384
1696467300000|2023-10-05 00:55:00|10712.2|10708.2|10712.2|10708.2|10713.7|10709.7|10712.2|10708.2|1498
1696467600000|2023-10-05 01:00:00|10713.7|10709.7|10715.3|10711.3|10716.8|10712.8|10712.2|10708.2|667
1696467900000|2023-10-05 01:05:00|10716.8|10712.8|10718.4|10714.4|10720|10716|10716.8|10712.8|1473
1696468200000|2023-10-05 01:10:00|10720|10716|10721.5|10717.5|10721.5|10717.5|10720|10716|1198
1696468500000|2023-10-05 01:15:00|10720.8|10716.8|10724.7|10720.7|10724.7|10720.7|10720|10716|954
1696468800000|2023-10-05 01:20:00|10726.2|10722.2|10723.1|10719.1|10726.2|10722.2|10723.1|10719.1|1862
1696469100000|2023-10-05 01:25:00|10724.7|10720.7|10723.1|10719.1|10724.7|10720.7|10723.1|10719.1|1989
1696469400000|2023-10-05 01:30:00|10721.5|10717.5|10721.5|10717.5|10721.5|10717.5|10720|10716|1953
1696469700000|2023-10-05 01:35:00|10723.1|10719.1|10721.5|10717.5|10723.1|10719.1|10721.5|10717.5|880
1696470000000|2023-10-05 01:40:00|10720|10716|10723.1|10719.1|10723.1|10719.1|10720|10716|542
1696470300000|2023-10-05 01:45:00|10724.7|10720.7|10724.7|10720.7|10726.2|10722.2|10723.1|10719.1|1801
1696470600000|2023-10-05 01:50:00|10726.2|10722.2|10724.7|10720.7|10726.2|10722.2|10724.7|10720.7|1508
1696470900000|2023-10-05 01:55:00|10725.4|10721.4|10726.2|10722.2|10726.2|10722.2|10724.7|10720.7|271
1696471200000|2023-10-05 02:00:00|10727.8|10723.8|10729.3|10725.3|10729.3|10725.3|10726.2|10722.2|4687
1696471500000|2023-10-05 02:05:00|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|351
1696471800000|2023-10-05 02:10:00|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|504
1696472100000|2023-10-05 02:15:00|10727.8|10723.8|10727.8|10723.8|10729.3|10725.3|10727.8|10723.8|1498
1696472400000|2023-10-05 02:20:00|||||||||199
1696472700000|2023-10-05 02:25:00|10726.2|10722.2|10723.1|10719.1|10726.2|10722.2|10723.1|10719.1|2587
1696473000000|2023-10-05 02:30:00|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|215
1696473300000|2023-10-05 02:35:00|||||||||139
1696473600000|2023-10-05 02:40:00|||||||||100
1696473900000|2023-10-05 02:45:00|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|73
1696474200000|2023-10-05 02:50:00|||||||||429
1696474500000|2023-10-05 02:55:00|10727.8|10723.8|10726.2|10722.2|10727.8|10723.8|10726.2|10722.2|833
1696474800000|2023-10-05 03:00:00|||||||||33
1696475100000|2023-10-05 03:05:00|||||||||71
1696475400000|2023-10-05 03:10:00|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|10726.2|10722.2|513
1696475700000|2023-10-05 03:15:00|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|69
1696476000000|2023-10-05 03:20:00|10724.7|10720.7|10723.1|10719.1|10724.7|10720.7|10723.1|10719.1|1142
1696476300000|2023-10-05 03:25:00|10723.9|10719.9|10723.1|10719.1|10723.9|10719.9|10723.1|10719.1|203
1696476600000|2023-10-05 03:30:00|10721.5|10717.5|10721.5|10717.5|10723.1|10719.1|10721.5|10717.5|1076
1696476900000|2023-10-05 03:35:00|10720|10716|10721.5|10717.5|10723.1|10719.1|10720|10716|1189
1696477200000|2023-10-05 03:40:00|10723.1|10719.1|10724.7|10720.7|10724.7|10720.7|10721.5|10717.5|506
1696477500000|2023-10-05 03:45:00|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|763
1696477800000|2023-10-05 03:50:00|10721.5|10717.5|10721.5|10717.5|10723.1|10719.1|10721.5|10717.5|1094
1696478100000|2023-10-05 03:55:00|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|122
1696478400000|2023-10-05 04:00:00|10721.5|10717.5|10724.7|10720.7|10724.7|10720.7|10721.5|10717.5|521
1696478700000|2023-10-05 04:05:00|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|166
1696479000000|2023-10-05 04:10:00|10727.8|10723.8|10726.2|10722.2|10727.8|10723.8|10726.2|10722.2|1000
1696479300000|2023-10-05 04:15:00|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|10726.2|10722.2|491
1696479600000|2023-10-05 04:20:00|10726.2|10722.2|10727.8|10723.8|10727.8|10723.8|10726.2|10722.2|147
1696479900000|2023-10-05 04:25:00|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|10724.7|10720.7|225
1696480200000|2023-10-05 04:30:00|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|47
1696480500000|2023-10-05 04:35:00|||||||||425
1696480800000|2023-10-05 04:40:00|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|261
1696481100000|2023-10-05 04:45:00|10724.7|10720.7|10724.7|10720.7|10726.2|10722.2|10724.7|10720.7|516
1696481400000|2023-10-05 04:50:00|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|781
1696481700000|2023-10-05 04:55:00|||||||||108
1696482000000|2023-10-05 05:00:00|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|10723.1|10719.1|308
1696482300000|2023-10-05 05:05:00|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|243
1696482600000|2023-10-05 05:10:00|10721.5|10717.5|10724.7|10720.7|10724.7|10720.7|10721.5|10717.5|511
1696482900000|2023-10-05 05:15:00|||||||||183
1696483200000|2023-10-05 05:20:00|10726.2|10722.2|10724.7|10720.7|10726.2|10722.2|10724.7|10720.7|152
1696483500000|2023-10-05 05:25:00|10726.2|10722.2|10726.2|10722.2|10727.8|10723.8|10726.2|10722.2|469
1696483800000|2023-10-05 05:30:00|||||||||51
1696484100000|2023-10-05 05:35:00|||||||||97
1696484400000|2023-10-05 05:40:00|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|10726.2|10722.2|671
1696484700000|2023-10-05 05:45:00|10729.3|10725.3|10727.8|10723.8|10729.3|10725.3|10726.2|10722.2|1189
1696485000000|2023-10-05 05:50:00|||||||||579
1696485300000|2023-10-05 05:55:00|10729.3|10725.3|10726.2|10722.2|10729.3|10725.3|10726.2|10722.2|1197
1696485600000|2023-10-05 06:00:00|10727.8|10723.8|10724.7|10720.7|10727.8|10723.8|10723.1|10719.1|1434
1696485900000|2023-10-05 06:05:00|10723.1|10719.1|10721.5|10717.5|10723.1|10719.1|10721.5|10717.5|905
1696486200000|2023-10-05 06:10:00|10720|10716|10718.4|10714.4|10720|10716|10718.4|10714.4|2070
1696486500000|2023-10-05 06:15:00|10716.8|10712.8|10718.4|10714.4|10718.4|10714.4|10716.8|10712.8|3613
1696486800000|2023-10-05 06:20:00|10716.8|10712.8|10716.8|10712.8|10716.8|10712.8|10716.8|10712.8|2050
1696487100000|2023-10-05 06:25:00|10715.3|10711.3|10715.3|10711.3|10716.8|10712.8|10713.7|10709.7|1635
1696487400000|2023-10-05 06:30:00|10716.8|10712.8|10715.3|10711.3|10716.8|10712.8|10713.7|10709.7|971
1696487700000|2023-10-05 06:35:00|10716.8|10712.8|10716.8|10712.8|10716.8|10712.8|10716.8|10712.8|649
1696488000000|2023-10-05 06:40:00|10715.3|10711.3|10715.3|10711.3|10718.4|10714.4|10715.3|10711.3|1040
1696488300000|2023-10-05 06:45:00|10713.7|10709.7|10712.2|10708.2|10713.7|10709.7|10712.2|10708.2|1613
1696488600000|2023-10-05 06:50:00|10710.6|10706.6|10709|10705|10712.2|10708.2|10707.5|10703.5|5611
1696488900000|2023-10-05 06:55:00|10707.5|10703.5|10707.5|10703.5|10709|10705|10707.5|10703.5|2529
1696489200000|2023-10-05 07:00:00|10705.9|10701.9|10710.6|10706.6|10710.6|10706.6|10705.9|10701.9|1804
1696489500000|2023-10-05 07:05:00|10712.2|10708.2|10710.6|10706.6|10712.2|10708.2|10709|10705|2247
1696489800000|2023-10-05 07:10:00|10709|10705|10705.9|10701.9|10710.6|10706.6|10705.9|10701.9|714
1696490100000|2023-10-05 07:15:00|10707.5|10703.5|10704.3|10700.3|10707.5|10703.5|10704.3|10700.3|1773
1696490400000|2023-10-05 07:20:00|10702.8|10698.8|10704.3|10700.3|10705.9|10701.9|10702.8|10698.8|2815
1696490700000|2023-10-05 07:25:00|10702.8|10698.8|10704.3|10700.3|10704.3|10700.3|10702.8|10698.8|2056
1696491000000|2023-10-05 07:30:00|10702.8|10698.8|10704.3|10700.3|10704.3|10700.3|10702.8|10698.8|2547
1696491300000|2023-10-05 07:35:00|10705.9|10701.9|10705.9|10701.9|10705.9|10701.9|10704.3|10700.3|1720
1696491600000|2023-10-05 07:40:00|10707.5|10703.5|10705.9|10701.9|10707.5|10703.5|10704.3|10700.3|1172
1696491900000|2023-10-05 07:45:00|10707.5|10703.5|10704.3|10700.3|10709|10705|10704.3|10700.3|1456
1696492200000|2023-10-05 07:50:00|10705.9|10701.9|10705.9|10701.9|10707.5|10703.5|10704.3|10700.3|1980
1696492500000|2023-10-05 07:55:00|10707.5|10703.5|10707.5|10703.5|10707.5|10703.5|10705.9|10701.9|1132
1696492800000|2023-10-05 08:00:00|10709|10705|10713.7|10709.7|10713.7|10709.7|10709|10705|4139
1696493100000|2023-10-05 08:05:00|10712.2|10708.2|10712.2|10708.2|10712.2|10708.2|10710.6|10706.6|1294
1696493400000|2023-10-05 08:10:00|10710.6|10706.6|10709|10705|10712.2|10708.2|10709|10705|1545
1696493700000|2023-10-05 08:15:00|10707.5|10703.5|10710.6|10706.6|10710.6|10706.6|10707.5|10703.5|1304
1696494000000|2023-10-05 08:20:00|10709|10705|10709|10705|10710.6|10706.6|10709|10705|316
1696494300000|2023-10-05 08:25:00|10710.6|10706.6|10709|10705|10710.6|10706.6|10707.5|10703.5|1011
1696494600000|2023-10-05 08:30:00|10707.5|10703.5|10710.6|10706.6|10712.2|10708.2|10707.5|10703.5|1239
1696494900000|2023-10-05 08:35:00|10709|10705|10707.5|10703.5|10710.6|10706.6|10707.5|10703.5|972
1696495200000|2023-10-05 08:40:00|10709|10705|10707.5|10703.5|10709|10705|10705.9|10701.9|1467
1696495500000|2023-10-05 08:45:00|10705.9|10701.9|10704.3|10700.3|10707.5|10703.5|10704.3|10700.3|1557
1696495800000|2023-10-05 08:50:00|10705.9|10701.9|10702.8|10698.8|10705.9|10701.9|10702.8|10698.8|3876
1696496100000|2023-10-05 08:55:00|10701.2|10697.2|10705.9|10701.9|10705.9|10701.9|10701.2|10697.2|1655
1696496400000|2023-10-05 09:00:00|10704.3|10700.3|10704.3|10700.3|10705.9|10701.9|10702.8|10698.8|3209
1696496700000|2023-10-05 09:05:00|10705.9|10701.9|10704.3|10700.3|10705.9|10701.9|10704.3|10700.3|1716
1696497000000|2023-10-05 09:10:00|10705.9|10701.9|10707.5|10703.5|10707.5|10703.5|10705.9|10701.9|2791
1696497300000|2023-10-05 09:15:00|10705.9|10701.9|10705.9|10701.9|10705.9|10701.9|10704.3|10700.3|541
1696497600000|2023-10-05 09:20:00|10707.5|10703.5|10707.5|10703.5|10709|10705|10707.5|10703.5|810
1696497900000|2023-10-05 09:25:00|10709|10705|10712.2|10708.2|10713.7|10709.7|10709|10705|2273
1696498200000|2023-10-05 09:30:00|10710.6|10706.6|10712.2|10708.2|10712.2|10708.2|10710.6|10706.6|1501
1696498500000|2023-10-05 09:35:00|10710.6|10706.6|10713.7|10709.7|10713.7|10709.7|10710.6|10706.6|1041
1696498800000|2023-10-05 09:40:00|10715.3|10711.3|10715.3|10711.3|10715.3|10711.3|10715.3|10711.3|294
1696499100000|2023-10-05 09:45:00|10714.5|10710.5|10712.2|10708.2|10715.3|10711.3|10712.2|10708.2|1437
1696499400000|2023-10-05 09:50:00|10713.7|10709.7|10713.7|10709.7|10713.7|10709.7|10713.7|10709.7|2308
1696499700000|2023-10-05 09:55:00|10715.3|10711.3|10712.2|10708.2|10715.3|10711.3|10712.2|10708.2|3328
1696500000000|2023-10-05 10:00:00|10713.7|10709.7|10712.2|10708.2|10713.7|10709.7|10712.2|10708.2|1301
1696500300000|2023-10-05 10:05:00|10713.7|10709.7|10715.3|10711.3|10715.3|10711.3|10712.2|10708.2|1100
1696500600000|2023-10-05 10:10:00|10713.7|10709.7|10720|10716|10720|10716|10713.7|10709.7|1522
1696500900000|2023-10-05 10:15:00|10721.5|10717.5|10721.5|10717.5|10721.5|10717.5|10720|10716|1251
1696501200000|2023-10-05 10:20:00|10723.1|10719.1|10724.7|10720.7|10726.2|10722.2|10723.1|10719.1|3252
1696501500000|2023-10-05 10:25:00|10726.2|10722.2|10727.8|10723.8|10727.8|10723.8|10724.7|10720.7|3907
1696501800000|2023-10-05 10:30:00|10726.2|10722.2|10727.8|10723.8|10729.3|10725.3|10726.2|10722.2|4721
1696502100000|2023-10-05 10:35:00|10726.2|10722.2|10727.8|10723.8|10727.8|10723.8|10726.2|10722.2|676
1696502400000|2023-10-05 10:40:00|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|314
1696502700000|2023-10-05 10:45:00|10727.8|10723.8|10723.1|10719.1|10727.8|10723.8|10723.1|10719.1|2685
1696503000000|2023-10-05 10:50:00|10721.5|10717.5|10723.1|10719.1|10723.1|10719.1|10721.5|10717.5|1121
1696503300000|2023-10-05 10:55:00|10724.7|10720.7|10727.8|10723.8|10727.8|10723.8|10723.1|10719.1|2851
1696503600000|2023-10-05 11:00:00|10729.3|10725.3|10726.2|10722.2|10729.3|10725.3|10726.2|10722.2|3342
1696503900000|2023-10-05 11:05:00|||||||||803
1696504200000|2023-10-05 11:10:00|10727.8|10723.8|10724.7|10720.7|10727.8|10723.8|10724.7|10720.7|346
1696504500000|2023-10-05 11:15:00|10723.1|10719.1|10721.5|10717.5|10723.1|10719.1|10721.5|10717.5|2450
1696504800000|2023-10-05 11:20:00|10723.1|10719.1|10724.7|10720.7|10724.7|10720.7|10721.5|10717.5|1460
1696505100000|2023-10-05 11:25:00|10723.1|10719.1|10723.1|10719.1|10726.2|10722.2|10721.5|10717.5|1687
1696505400000|2023-10-05 11:30:00|10721.5|10717.5|10723.1|10719.1|10723.1|10719.1|10721.5|10717.5|1844
1696505700000|2023-10-05 11:35:00|10722.3|10718.3|10723.1|10719.1|10723.1|10719.1|10720|10716|1264
1696506000000|2023-10-05 11:40:00|10724.7|10720.7|10729.3|10725.3|10729.3|10725.3|10723.1|10719.1|588
1696506300000|2023-10-05 11:45:00|10727.8|10723.8|10729.3|10725.3|10729.3|10725.3|10727.8|10723.8|1856
1696506600000|2023-10-05 11:50:00|10727.8|10723.8|10724.7|10720.7|10729.3|10725.3|10724.7|10720.7|769
1696506900000|2023-10-05 11:55:00|10726.2|10722.2|10729.3|10725.3|10729.3|10725.3|10724.7|10720.7|1746
1696507200000|2023-10-05 12:00:00|10727.8|10723.8|10730.9|10726.9|10732.5|10728.5|10727.8|10723.8|4626
1696507500000|2023-10-05 12:05:00|10732.5|10728.5|10727.8|10723.8|10732.5|10728.5|10727.8|10723.8|2901
1696507800000|2023-10-05 12:10:00|10729.3|10725.3|10724.7|10720.7|10729.3|10725.3|10724.7|10720.7|1460
1696508100000|2023-10-05 12:15:00|10726.2|10722.2|10716.8|10712.8|10726.2|10722.2|10716.8|10712.8|6329
1696508400000|2023-10-05 12:20:00|10718.4|10714.4|10713.7|10709.7|10721.5|10717.5|10712.2|10708.2|7654
1696508700000|2023-10-05 12:25:00|10712.2|10708.2|10716.8|10712.8|10716.8|10712.8|10710.6|10706.6|6970
1696509000000|2023-10-05 12:30:00|10718.4|10714.4|10702.8|10698.8|10718.4|10714.4|10702.8|10698.8|10968
1696509300000|2023-10-05 12:35:00|10704.3|10700.3|10696.5|10692.5|10704.3|10700.3|10691.8|10687.8|17220
1696509600000|2023-10-05 12:40:00|10695|10691|10696.5|10692.5|10698.1|10694.1|10691.8|10687.8|8061
1696509900000|2023-10-05 12:45:00|10698.1|10694.1|10702.8|10698.8|10704.3|10700.3|10698.1|10694.1|10560
1696510200000|2023-10-05 12:50:00|10701.2|10697.2|10705.9|10701.9|10707.5|10703.5|10699.7|10695.7|7990
1696510500000|2023-10-05 12:55:00|10707.5|10703.5|10713.7|10709.7|10716.8|10712.8|10707.5|10703.5|10967
1696510800000|2023-10-05 13:00:00|10715.3|10711.3|10718.4|10714.4|10723.1|10719.1|10713.7|10709.7|11670
1696511100000|2023-10-05 13:05:00|10716.8|10712.8|10723.1|10719.1|10724.7|10720.7|10716.8|10712.8|9251
1696511400000|2023-10-05 13:10:00|10724.7|10720.7|10720|10716|10724.7|10720.7|10720|10716|2830
1696511700000|2023-10-05 13:15:00|10718.4|10714.4|10720|10716|10721.5|10717.5|10715.3|10711.3|4748
1696512000000|2023-10-05 13:20:00|10718.4|10714.4|10724.7|10720.7|10724.7|10720.7|10716.8|10712.8|3750
1696512300000|2023-10-05 13:25:00|10726.2|10722.2|10738.7|10734.7|10738.7|10734.7|10724.7|10720.7|15129
1696512600000|2023-10-05 13:30:00|10740.3|10736.3|10737.2|10733.2|10740.3|10736.3|10732.5|10728.5|20544
1696512900000|2023-10-05 13:35:00|10735.6|10731.6|10730.9|10726.9|10738.7|10734.7|10730.9|10726.9|9394
1696513200000|2023-10-05 13:40:00|10729.3|10725.3|10730.9|10726.9|10734|10730|10729.3|10725.3|7265
1696513500000|2023-10-05 13:45:00|10732.5|10728.5|10732.5|10728.5|10734|10730|10726.2|10722.2|6652
1696513800000|2023-10-05 13:50:00|10734|10730|10730.9|10726.9|10735.6|10731.6|10729.3|10725.3|5285
1696514100000|2023-10-05 13:55:00|10732.5|10728.5|10734|10730|10737.2|10733.2|10732.5|10728.5|7251
1696514400000|2023-10-05 14:00:00|10732.5|10728.5|10726.2|10722.2|10732.5|10728.5|10726.2|10722.2|10316
1696514700000|2023-10-05 14:05:00|10724.7|10720.7|10718.4|10714.4|10724.7|10720.7|10718.4|10714.4|10101
1696515000000|2023-10-05 14:10:00|10720|10716|10723.1|10719.1|10723.1|10719.1|10718.4|10714.4|6624
1696515300000|2023-10-05 14:15:00|10724.7|10720.7|10727.8|10723.8|10727.8|10723.8|10721.5|10717.5|9454
1696515600000|2023-10-05 14:20:00|10729.3|10725.3|10726.2|10722.2|10729.3|10725.3|10724.7|10720.7|5058
1696515900000|2023-10-05 14:25:00|10727.8|10723.8|10729.3|10725.3|10732.5|10728.5|10726.2|10722.2|6386
1696516200000|2023-10-05 14:30:00|10727.8|10723.8|10720|10716|10729.3|10725.3|10720|10716|7174
1696516500000|2023-10-05 14:35:00|10718.4|10714.4|10715.3|10711.3|10720|10716|10715.3|10711.3|6754
1696516800000|2023-10-05 14:40:00|10716.8|10712.8|10720|10716|10720|10716|10715.3|10711.3|6152
1696517100000|2023-10-05 14:45:00|10721.5|10717.5|10720|10716|10721.5|10717.5|10718.4|10714.4|3131
1696517400000|2023-10-05 14:50:00|10718.4|10714.4|10720|10716|10723.1|10719.1|10718.4|10714.4|5351
1696517700000|2023-10-05 14:55:00|10718.4|10714.4|10723.1|10719.1|10724.7|10720.7|10718.4|10714.4|5897
1696518000000|2023-10-05 15:00:00|10721.5|10717.5|10723.1|10719.1|10726.2|10722.2|10721.5|10717.5|2733
1696518300000|2023-10-05 15:05:00|10721.5|10717.5|10718.4|10714.4|10721.5|10717.5|10718.4|10714.4|2814
1696518600000|2023-10-05 15:10:00|10720|10716|10726.2|10722.2|10727.8|10723.8|10720|10716|5649
1696518900000|2023-10-05 15:15:00|10724.7|10720.7|10727.8|10723.8|10729.3|10725.3|10724.7|10720.7|3860
1696519200000|2023-10-05 15:20:00|10729.3|10725.3|10730.9|10726.9|10732.5|10728.5|10727.8|10723.8|3455
1696519500000|2023-10-05 15:25:00|10732.5|10728.5|10724.7|10720.7|10732.5|10728.5|10723.1|10719.1|4732
1696519800000|2023-10-05 15:30:00|10726.2|10722.2|10726.2|10722.2|10727.8|10723.8|10724.7|10720.7|4885
1696520100000|2023-10-05 15:35:00|10724.7|10720.7|10729.3|10725.3|10729.3|10725.3|10724.7|10720.7|8208
1696520400000|2023-10-05 15:40:00|10730.9|10726.9|10726.2|10722.2|10730.9|10726.9|10726.2|10722.2|6291
1696520700000|2023-10-05 15:45:00|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|10726.2|10722.2|5802
1696521000000|2023-10-05 15:50:00|10726.2|10722.2|10730.9|10726.9|10732.5|10728.5|10726.2|10722.2|4856
1696521300000|2023-10-05 15:55:00|10732.5|10728.5|10729.3|10725.3|10732.5|10728.5|10727.8|10723.8|2877
1696521600000|2023-10-05 16:00:00|10730.9|10726.9|10730.9|10726.9|10730.9|10726.9|10727.8|10723.8|2607
1696521900000|2023-10-05 16:05:00|10729.3|10725.3|10732.5|10728.5|10732.5|10728.5|10729.3|10725.3|1859
1696522200000|2023-10-05 16:10:00|10734|10730|10735.6|10731.6|10737.2|10733.2|10732.5|10728.5|6232
1696522500000|2023-10-05 16:15:00|10734|10730|10734|10730|10735.6|10731.6|10734|10730|4662
1696522800000|2023-10-05 16:20:00|10735.6|10731.6|10732.5|10728.5|10735.6|10731.6|10732.5|10728.5|1630
1696523100000|2023-10-05 16:25:00|10734|10730|10737.2|10733.2|10737.2|10733.2|10734|10730|2306
1696523400000|2023-10-05 16:30:00|10735.6|10731.6|10732.5|10728.5|10735.6|10731.6|10732.5|10728.5|3232
1696523700000|2023-10-05 16:35:00|10730.9|10726.9|10732.5|10728.5|10734|10730|10730.9|10726.9|3772
1696524000000|2023-10-05 16:40:00|10730.9|10726.9|10730.9|10726.9|10730.9|10726.9|10729.3|10725.3|2921
1696524300000|2023-10-05 16:45:00|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|788
1696524600000|2023-10-05 16:50:00|10730.9|10726.9|10730.9|10726.9|10730.9|10726.9|10729.3|10725.3|1904
1696524900000|2023-10-05 16:55:00|10729.3|10725.3|10734|10730|10734|10730|10729.3|10725.3|5082
1696525200000|2023-10-05 17:00:00|10732.5|10728.5|10732.5|10728.5|10734|10730|10732.5|10728.5|1279
1696525500000|2023-10-05 17:05:00|10730.9|10726.9|10729.3|10725.3|10732.5|10728.5|10729.3|10725.3|2416
1696525800000|2023-10-05 17:10:00|10730.9|10726.9|10734|10730|10734|10730|10729.3|10725.3|1395
1696526100000|2023-10-05 17:15:00|10732.5|10728.5|10734|10730|10735.6|10731.6|10732.5|10728.5|743
1696526400000|2023-10-05 17:20:00|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|2249
1696526700000|2023-10-05 17:25:00|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|1036
1696527000000|2023-10-05 17:30:00|10735.6|10731.6|10730.9|10726.9|10737.2|10733.2|10730.9|10726.9|5383
1696527300000|2023-10-05 17:35:00|10732.5|10728.5|10729.3|10725.3|10732.5|10728.5|10727.8|10723.8|2222
1696527600000|2023-10-05 17:40:00|10727.8|10723.8|10729.3|10725.3|10729.3|10725.3|10727.8|10723.8|816
1696527900000|2023-10-05 17:45:00|10730.9|10726.9|10730.9|10726.9|10732.5|10728.5|10730.9|10726.9|1772
1696528200000|2023-10-05 17:50:00|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|422
1696528500000|2023-10-05 17:55:00|10727.8|10723.8|10730.9|10726.9|10730.9|10726.9|10727.8|10723.8|3676
1696528800000|2023-10-05 18:00:00|10732.5|10728.5|10734|10730|10734|10730|10732.5|10728.5|1303
1696529100000|2023-10-05 18:05:00|10732.5|10728.5|10730.9|10726.9|10732.5|10728.5|10730.9|10726.9|1432
1696529400000|2023-10-05 18:10:00|10732.5|10728.5|10734|10730|10734|10730|10732.5|10728.5|3583
1696529700000|2023-10-05 18:15:00|10732.5|10728.5|10734|10730|10735.6|10731.6|10732.5|10728.5|2752
1696530000000|2023-10-05 18:20:00|10735.6|10731.6|10735.6|10731.6|10737.2|10733.2|10734|10730|1562
1696530300000|2023-10-05 18:25:00|10734|10730|10735.6|10731.6|10735.6|10731.6|10734|10730|1300
1696530600000|2023-10-05 18:30:00|10737.2|10733.2|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|1111
1696530900000|2023-10-05 18:35:00|10734|10730|10734|10730|10734|10730|10732.5|10728.5|2813
1696531200000|2023-10-05 18:40:00|10732.5|10728.5|10735.6|10731.6|10735.6|10731.6|10732.5|10728.5|2751
1696531500000|2023-10-05 18:45:00|10734|10730|10734|10730|10735.6|10731.6|10732.5|10728.5|3082
1696531800000|2023-10-05 18:50:00|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|1189
1696532100000|2023-10-05 18:55:00|10730.9|10726.9|10732.5|10728.5|10732.5|10728.5|10730.9|10726.9|6650
1696532400000|2023-10-05 19:00:00|10734|10730|10734|10730|10734|10730|10732.5|10728.5|4255
1696532700000|2023-10-05 19:05:00|||||||||640
1696533000000|2023-10-05 19:10:00|10732.5|10728.5|10734|10730|10734|10730|10732.5|10728.5|2395
1696533300000|2023-10-05 19:15:00|10735.6|10731.6|10735.6|10731.6|10737.2|10733.2|10734|10730|2655
1696533600000|2023-10-05 19:20:00|10734|10730|10734|10730|10734|10730|10732.5|10728.5|1170
1696533900000|2023-10-05 19:25:00|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|1182
1696534200000|2023-10-05 19:30:00|||||||||1245
1696534500000|2023-10-05 19:35:00|10734|10730|10735.6|10731.6|10735.6|10731.6|10734|10730|1618
1696534800000|2023-10-05 19:40:00|10734|10730|10734|10730|10735.6|10731.6|10732.5|10728.5|7785
1696535100000|2023-10-05 19:45:00|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|10732.5|10728.5|3094
1696535400000|2023-10-05 19:50:00|10737.2|10733.2|10734|10730|10737.2|10733.2|10734|10730|5484
1696535700000|2023-10-05 19:55:00|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|10734|10730|3994
1696536000000|2023-10-05 20:00:00|10734|10730|10732.5|10728.5|10735.6|10731.6|10732.5|10728.5|4247
1696536300000|2023-10-05 20:05:00|10734|10730|10734|10730|10734|10730|10734|10730|1370
1696536600000|2023-10-05 20:10:00|10732.5|10728.5|10732.5|10728.5|10734|10730|10732.5|10728.5|1970
1696536900000|2023-10-05 20:15:00|10734|10730|10732.5|10728.5|10734|10730|10732.5|10728.5|2416
1696537200000|2023-10-05 20:20:00|10734|10730|10730.9|10726.9|10734|10730|10730.9|10726.9|6691
1696537500000|2023-10-05 20:25:00|10729.3|10725.3|10732.5|10728.5|10732.5|10728.5|10729.3|10725.3|2147
1696537800000|2023-10-05 20:30:00|10730.9|10726.9|10730.9|10726.9|10732.5|10728.5|10730.9|10726.9|1017
1696538100000|2023-10-05 20:35:00|10732.5|10728.5|10730.9|10726.9|10732.5|10728.5|10730.9|10726.9|1665
1696538400000|2023-10-05 20:40:00|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|3050
1696538700000|2023-10-05 20:45:00|10730.9|10726.9|10729.3|10725.3|10730.9|10726.9|10729.3|10725.3|3050
1696539000000|2023-10-05 20:50:00|10727.8|10723.8|10727.8|10723.8|10729.3|10725.3|10726.2|10722.2|4499
1696539300000|2023-10-05 20:55:00|10729.3|10725.3|10729.3|10725.3|10730.9|10726.9|10727.8|10723.8|4383
1696543200000|2023-10-05 22:00:00|10727.8|10723.8|10729.3|10725.3|10729.3|10725.3|10727.8|10723.8|614
1696543500000|2023-10-05 22:05:00|10727.8|10723.8|10726.2|10722.2|10727.8|10723.8|10726.2|10722.2|922
1696543800000|2023-10-05 22:10:00|10727.8|10723.8|10726.2|10722.2|10727.8|10723.8|10726.2|10722.2|782
1696544100000|2023-10-05 22:15:00|||||||||38
1696544400000|2023-10-05 22:20:00|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|10726.2|10722.2|1009
1696544700000|2023-10-05 22:25:00|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|164
1696545000000|2023-10-05 22:30:00|||||||||61
1696545300000|2023-10-05 22:35:00|||||||||187
1696545600000|2023-10-05 22:40:00|10727.8|10723.8|10726.2|10722.2|10727.8|10723.8|10726.2|10722.2|226
1696545900000|2023-10-05 22:45:00|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|594
1696546200000|2023-10-05 22:50:00|10726.2|10722.2|10724.7|10720.7|10726.2|10722.2|10724.7|10720.7|204
1696546800000|2023-10-05 23:00:00|||||||||99
1696547100000|2023-10-05 23:05:00|10726.2|10722.2|10727.8|10723.8|10727.8|10723.8|10726.2|10722.2|203
1696547400000|2023-10-05 23:10:00|||||||||558
1696547700000|2023-10-05 23:15:00|||||||||107
1696548000000|2023-10-05 23:20:00|||||||||324
1696548300000|2023-10-05 23:25:00|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|240
1696548600000|2023-10-05 23:30:00|10724.7|10720.7|10724.7|10720.7|10726.2|10722.2|10724.7|10720.7|129
1696548900000|2023-10-05 23:35:00|10723.1|10719.1|10724.7|10720.7|10724.7|10720.7|10723.1|10719.1|194
1696549200000|2023-10-05 23:40:00|||||||||8
1696549500000|2023-10-05 23:45:00|10726.2|10722.2|10727.8|10723.8|10727.8|10723.8|10726.2|10722.2|218
1696549800000|2023-10-05 23:50:00|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|29
1696550100000|2023-10-05 23:55:00|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|414
1696550400000|2023-10-06 00:00:00|10726.2|10722.2|10723.1|10719.1|10726.2|10722.2|10723.1|10719.1|435
1696550700000|2023-10-06 00:05:00|10724.7|10720.7|10724.7|10720.7|10726.2|10722.2|10724.7|10720.7|484
1696551000000|2023-10-06 00:10:00|10726.2|10722.2|10726.2|10722.2|10727.8|10723.8|10726.2|10722.2|225
1696551300000|2023-10-06 00:15:00|10727.8|10723.8|10723.1|10719.1|10727.8|10723.8|10723.1|10719.1|668
1696551600000|2023-10-06 00:20:00|10724.7|10720.7|10723.1|10719.1|10724.7|10720.7|10723.1|10719.1|632
1696551900000|2023-10-06 00:25:00|||||||||175
1696552200000|2023-10-06 00:30:00|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|10723.1|10719.1|674
1696552500000|2023-10-06 00:35:00|10723.1|10719.1|10724.7|10720.7|10724.7|10720.7|10723.1|10719.1|489
1696552800000|2023-10-06 00:40:00|||||||||105
1696553100000|2023-10-06 00:45:00|10726.2|10722.2|10724.7|10720.7|10726.2|10722.2|10724.7|10720.7|766
1696553400000|2023-10-06 00:50:00|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|448
1696553700000|2023-10-06 00:55:00|||||||||193
1696554000000|2023-10-06 01:00:00|10724.7|10720.7|10724.7|10720.7|10726.2|10722.2|10724.7|10720.7|409
1696554300000|2023-10-06 01:05:00|||||||||135
1696554600000|2023-10-06 01:10:00|10723.1|10719.1|10724.7|10720.7|10724.7|10720.7|10723.1|10719.1|854
1696554900000|2023-10-06 01:15:00|10726.2|10722.2|10724.7|10720.7|10726.2|10722.2|10724.7|10720.7|808
1696555200000|2023-10-06 01:20:00|||||||||159
1696555500000|2023-10-06 01:25:00|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|21
1696555800000|2023-10-06 01:30:00|10724.7|10720.7|10724.7|10720.7|10726.2|10722.2|10724.7|10720.7|1262
1696556100000|2023-10-06 01:35:00|10726.2|10722.2|10727.8|10723.8|10727.8|10723.8|10726.2|10722.2|884
1696556400000|2023-10-06 01:40:00|10726.2|10722.2|10724.7|10720.7|10726.2|10722.2|10724.7|10720.7|204
1696556700000|2023-10-06 01:45:00|10726.2|10722.2|10727.8|10723.8|10727.8|10723.8|10724.7|10720.7|620
1696557000000|2023-10-06 01:50:00|||||||||236
1696557300000|2023-10-06 01:55:00|||||||||26
1696557600000|2023-10-06 02:00:00|||||||||116
1696557900000|2023-10-06 02:05:00|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|604
1696558200000|2023-10-06 02:10:00|||||||||56
1696558500000|2023-10-06 02:15:00|||||||||122
1696558800000|2023-10-06 02:20:00|||||||||33
1696559100000|2023-10-06 02:25:00|||||||||82
1696559400000|2023-10-06 02:30:00|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|92
1696559700000|2023-10-06 02:35:00|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|252
1696560000000|2023-10-06 02:40:00|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|254
1696560300000|2023-10-06 02:45:00|||||||||11
1696560600000|2023-10-06 02:50:00|||||||||56
1696560900000|2023-10-06 02:55:00|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|262
1696561200000|2023-10-06 03:00:00|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|633
1696561500000|2023-10-06 03:05:00|||||||||33
1696561800000|2023-10-06 03:10:00|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|119
1696562100000|2023-10-06 03:15:00|||||||||138
1696562400000|2023-10-06 03:20:00|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|545
1696562700000|2023-10-06 03:25:00|10729.3|10725.3|10730.9|10726.9|10732.5|10728.5|10729.3|10725.3|1753
1696563000000|2023-10-06 03:30:00|10729.3|10725.3|10729.3|10725.3|10730.9|10726.9|10729.3|10725.3|577
1696563300000|2023-10-06 03:35:00|||||||||8
1696563600000|2023-10-06 03:40:00|||||||||28
1696563900000|2023-10-06 03:45:00|10730.9|10726.9|10729.3|10725.3|10730.9|10726.9|10729.3|10725.3|650
1696564200000|2023-10-06 03:50:00|10730.9|10726.9|10729.3|10725.3|10730.9|10726.9|10729.3|10725.3|494
1696564500000|2023-10-06 03:55:00|10730.9|10726.9|10730.9|10726.9|10730.9|10726.9|10729.3|10725.3|179
1696564800000|2023-10-06 04:00:00|||||||||302
1696565100000|2023-10-06 04:05:00|||||||||220
1696565400000|2023-10-06 04:10:00|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|73
1696565700000|2023-10-06 04:15:00|10730.9|10726.9|10732.5|10728.5|10734|10730|10730.9|10726.9|829
1696566000000|2023-10-06 04:20:00|10730.9|10726.9|10730.9|10726.9|10730.9|10726.9|10730.9|10726.9|192
1696566300000|2023-10-06 04:25:00|10732.5|10728.5|10730.9|10726.9|10732.5|10728.5|10730.9|10726.9|363
1696566600000|2023-10-06 04:30:00|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|10730.9|10726.9|293
1696566900000|2023-10-06 04:35:00|||||||||127
1696567200000|2023-10-06 04:40:00|10730.9|10726.9|10732.5|10728.5|10732.5|10728.5|10730.9|10726.9|566
1696567500000|2023-10-06 04:45:00|10730.9|10726.9|10732.5|10728.5|10732.5|10728.5|10730.9|10726.9|146
1696567800000|2023-10-06 04:50:00|10730.9|10726.9|10729.3|10725.3|10730.9|10726.9|10729.3|10725.3|665
1696568100000|2023-10-06 04:55:00|||||||||41
1696568400000|2023-10-06 05:00:00|||||||||225
1696568700000|2023-10-06 05:05:00|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|508
1696569000000|2023-10-06 05:10:00|10726.2|10722.2|10727.8|10723.8|10727.8|10723.8|10726.2|10722.2|529
1696569300000|2023-10-06 05:15:00|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|183
1696569600000|2023-10-06 05:20:00|10724.7|10720.7|10726.2|10722.2|10726.2|10722.2|10724.7|10720.7|625
1696569900000|2023-10-06 05:25:00|10727.8|10723.8|10726.2|10722.2|10727.8|10723.8|10726.2|10722.2|350
1696570200000|2023-10-06 05:30:00|||||||||452
1696570500000|2023-10-06 05:35:00|10724.7|10720.7|10726.2|10722.2|10726.2|10722.2|10724.7|10720.7|847
1696570800000|2023-10-06 05:40:00|10724.7|10720.7|10726.2|10722.2|10726.2|10722.2|10724.7|10720.7|578
1696571100000|2023-10-06 05:45:00|10724.7|10720.7|10723.1|10719.1|10724.7|10720.7|10723.1|10719.1|604
1696571400000|2023-10-06 05:50:00|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|367
1696571700000|2023-10-06 05:55:00|10723.1|10719.1|10723.1|10719.1|10724.7|10720.7|10723.1|10719.1|1545
1696572000000|2023-10-06 06:00:00|10724.7|10720.7|10721.5|10717.5|10724.7|10720.7|10720|10716|1529
1696572300000|2023-10-06 06:05:00|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|294
1696572600000|2023-10-06 06:10:00|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|10723.1|10719.1|531
1696572900000|2023-10-06 06:15:00|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|1432
1696573200000|2023-10-06 06:20:00|||||||||97
1696573500000|2023-10-06 06:25:00|10721.5|10717.5|10718.4|10714.4|10723.1|10719.1|10718.4|10714.4|3151
1696573800000|2023-10-06 06:30:00|10720|10716|10718.4|10714.4|10720|10716|10718.4|10714.4|755
1696574100000|2023-10-06 06:35:00|10716.8|10712.8|10720|10716|10720|10716|10716.8|10712.8|1321
1696574400000|2023-10-06 06:40:00|10718.4|10714.4|10715.3|10711.3|10718.4|10714.4|10715.3|10711.3|1068
1696574700000|2023-10-06 06:45:00|10716.8|10712.8|10716.8|10712.8|10716.8|10712.8|10715.3|10711.3|746
1696575000000|2023-10-06 06:50:00|10718.4|10714.4|10716.8|10712.8|10720|10716|10716.8|10712.8|1365
1696575300000|2023-10-06 06:55:00|10718.4|10714.4|10718.4|10714.4|10718.4|10714.4|10718.4|10714.4|306
1696575600000|2023-10-06 07:00:00|10720|10716|10720|10716|10721.5|10717.5|10718.4|10714.4|1576
1696575900000|2023-10-06 07:05:00|10721.5|10717.5|10716.8|10712.8|10721.5|10717.5|10716.8|10712.8|1232
1696576200000|2023-10-06 07:10:00|10715.3|10711.3|10715.3|10711.3|10716.8|10712.8|10713.7|10709.7|1827
1696576500000|2023-10-06 07:15:00|10713.7|10709.7|10713.7|10709.7|10713.7|10709.7|10712.2|10708.2|1409
1696576800000|2023-10-06 07:20:00|10715.3|10711.3|10718.4|10714.4|10718.4|10714.4|10713.7|10709.7|3138
1696577100000|2023-10-06 07:25:00|10716.8|10712.8|10716.8|10712.8|10716.8|10712.8|10715.3|10711.3|1752
1696577400000|2023-10-06 07:30:00|10715.3|10711.3|10715.3|10711.3|10716.8|10712.8|10715.3|10711.3|1726
1696577700000|2023-10-06 07:35:00|10716.8|10712.8|10718.4|10714.4|10720|10716|10716.8|10712.8|1194
1696578000000|2023-10-06 07:40:00|10720|10716|10716.8|10712.8|10720|10716|10716.8|10712.8|1989
1696578300000|2023-10-06 07:45:00|10715.3|10711.3|10713.7|10709.7|10716.8|10712.8|10713.7|10709.7|1009
1696578600000|2023-10-06 07:50:00|10715.3|10711.3|10712.2|10708.2|10715.3|10711.3|10710.6|10706.6|1320
1696578900000|2023-10-06 07:55:00|10713.7|10709.7|10716.8|10712.8|10718.4|10714.4|10713.7|10709.7|3773
1696579200000|2023-10-06 08:00:00|10718.4|10714.4|10716.8|10712.8|10718.4|10714.4|10715.3|10711.3|905
1696579500000|2023-10-06 08:05:00|10718.4|10714.4|10716.8|10712.8|10718.4|10714.4|10716.8|10712.8|2199
1696579800000|2023-10-06 08:10:00|10715.3|10711.3|10715.3|10711.3|10716.8|10712.8|10715.3|10711.3|612
1696580100000|2023-10-06 08:15:00|10716.8|10712.8|10715.3|10711.3|10716.8|10712.8|10715.3|10711.3|685
1696580400000|2023-10-06 08:20:00|10713.7|10709.7|10713.7|10709.7|10713.7|10709.7|10713.7|10709.7|888
1696580700000|2023-10-06 08:25:00|10715.3|10711.3|10715.3|10711.3|10715.3|10711.3|10713.7|10709.7|1474
1696581000000|2023-10-06 08:30:00|10714.5|10710.5|10712.2|10708.2|10715.3|10711.3|10712.2|10708.2|1792
1696581300000|2023-10-06 08:35:00|10713.7|10709.7|10710.6|10706.6|10713.7|10709.7|10710.6|10706.6|1713
1696581600000|2023-10-06 08:40:00|10709|10705|10712.2|10708.2|10712.2|10708.2|10709|10705|1066
1696581900000|2023-10-06 08:45:00|10713.7|10709.7|10713.7|10709.7|10715.3|10711.3|10713.7|10709.7|1286
1696582200000|2023-10-06 08:50:00|10715.3|10711.3|10715.3|10711.3|10715.3|10711.3|10713.7|10709.7|1162
1696582500000|2023-10-06 08:55:00|10716.8|10712.8|10715.3|10711.3|10716.8|10712.8|10715.3|10711.3|1377
1696582800000|2023-10-06 09:00:00|10716.8|10712.8|10718.4|10714.4|10718.4|10714.4|10715.3|10711.3|1347
1696583100000|2023-10-06 09:05:00|10720|10716|10718.4|10714.4|10720|10716|10718.4|10714.4|1516
1696583400000|2023-10-06 09:10:00|10720|10716|10720|10716|10721.5|10717.5|10718.4|10714.4|859
1696583700000|2023-10-06 09:15:00|10721.5|10717.5|10721.5|10717.5|10721.5|10717.5|10721.5|10717.5|600
1696584000000|2023-10-06 09:20:00|||||||||491
1696584300000|2023-10-06 09:25:00|10720|10716|10720|10716|10720|10716|10720|10716|816
1696584600000|2023-10-06 09:30:00|10718.4|10714.4|10721.5|10717.5|10721.5|10717.5|10718.4|10714.4|563
1696584900000|2023-10-06 09:35:00|10720|10716|10720|10716|10721.5|10717.5|10720|10716|560
1696585200000|2023-10-06 09:40:00|10721.5|10717.5|10720|10716|10723.1|10719.1|10720|10716|1025
1696585500000|2023-10-06 09:45:00|||||||||68
1696585800000|2023-10-06 09:50:00|10718.4|10714.4|10718.4|10714.4|10720|10716|10718.4|10714.4|538
1696586100000|2023-10-06 09:55:00|10716.8|10712.8|10715.3|10711.3|10716.8|10712.8|10715.3|10711.3|2431
1696586400000|2023-10-06 10:00:00|10716.8|10712.8|10716.8|10712.8|10716.8|10712.8|10715.3|10711.3|1406
1696586700000|2023-10-06 10:05:00|10718.4|10714.4|10718.4|10714.4|10718.4|10714.4|10718.4|10714.4|973
1696587000000|2023-10-06 10:10:00|10716.8|10712.8|10716.8|10712.8|10718.4|10714.4|10716.8|10712.8|701
1696587300000|2023-10-06 10:15:00|||||||||395
1696587600000|2023-10-06 10:20:00|10715.3|10711.3|10713.7|10709.7|10715.3|10711.3|10713.7|10709.7|798
1696587900000|2023-10-06 10:25:00|10715.3|10711.3|10713.7|10709.7|10715.3|10711.3|10713.7|10709.7|981
1696588200000|2023-10-06 10:30:00|10715.3|10711.3|10715.3|10711.3|10716.8|10712.8|10712.2|10708.2|2522
1696588500000|2023-10-06 10:35:00|10716.8|10712.8|10716.8|10712.8|10718.4|10714.4|10716.8|10712.8|2051
1696588800000|2023-10-06 10:40:00|10718.4|10714.4|10718.4|10714.4|10718.4|10714.4|10715.3|10711.3|1828
1696589100000|2023-10-06 10:45:00|10716.8|10712.8|10715.3|10711.3|10718.4|10714.4|10715.3|10711.3|2220
1696589400000|2023-10-06 10:50:00|||||||||718
1696589700000|2023-10-06 10:55:00|10716.8|10712.8|10713.7|10709.7|10716.8|10712.8|10713.7|10709.7|966
1696590000000|2023-10-06 11:00:00|10712.2|10708.2|10709|10705|10713.7|10709.7|10709|10705|2801
1696590300000|2023-10-06 11:05:00|10710.6|10706.6|10713.7|10709.7|10713.7|10709.7|10709|10705|1150
1696590600000|2023-10-06 11:10:00|10712.2|10708.2|10713.7|10709.7|10713.7|10709.7|10712.2|10708.2|409
1696590900000|2023-10-06 11:15:00|10712.2|10708.2|10716.8|10712.8|10716.8|10712.8|10712.2|10708.2|1056
1696591200000|2023-10-06 11:20:00|10715.3|10711.3|10715.3|10711.3|10715.3|10711.3|10713.7|10709.7|1498
1696591500000|2023-10-06 11:25:00|10713.7|10709.7|10713.7|10709.7|10715.3|10711.3|10713.7|10709.7|2852
1696591800000|2023-10-06 11:30:00|10712.2|10708.2|10710.6|10706.6|10713.7|10709.7|10710.6|10706.6|966
1696592100000|2023-10-06 11:35:00|10709|10705|10710.6|10706.6|10710.6|10706.6|10709|10705|1778
1696592400000|2023-10-06 11:40:00|10712.2|10708.2|10710.6|10706.6|10712.2|10708.2|10710.6|10706.6|1674
1696592700000|2023-10-06 11:45:00|10712.2|10708.2|10712.2|10708.2|10713.7|10709.7|10710.6|10706.6|2211
1696593000000|2023-10-06 11:50:00|10713.7|10709.7|10716.8|10712.8|10716.8|10712.8|10713.7|10709.7|3680
1696593300000|2023-10-06 11:55:00|10715.3|10711.3|10712.2|10708.2|10715.3|10711.3|10710.6|10706.6|4189
1696593600000|2023-10-06 12:00:00|10710.6|10706.6|10716.8|10712.8|10716.8|10712.8|10710.6|10706.6|5743
1696593900000|2023-10-06 12:05:00|10718.4|10714.4|10715.3|10711.3|10721.5|10717.5|10715.3|10711.3|6605
1696594200000|2023-10-06 12:10:00|10716.8|10712.8|10713.7|10709.7|10718.4|10714.4|10710.6|10706.6|6996
1696594500000|2023-10-06 12:15:00|10712.2|10708.2|10713.7|10709.7|10716.8|10712.8|10712.2|10708.2|7401
1696594800000|2023-10-06 12:20:00|10715.3|10711.3|10710.6|10706.6|10715.3|10711.3|10709|10705|12444
1696595100000|2023-10-06 12:25:00|10709|10705|10710.6|10706.6|10715.3|10711.3|10705.9|10701.9|8727
1696595400000|2023-10-06 12:30:00|10712.9|10708.9|10641.8|10637.8|10712.9|10708.9|10640.3|10636.3|33465
1696595700000|2023-10-06 12:35:00|10643.4|10639.4|10655.9|10651.9|10657.5|10653.5|10643.4|10639.4|22800
1696596000000|2023-10-06 12:40:00|10657.5|10653.5|10652.8|10648.8|10665.3|10661.3|10649.7|10645.7|17489
1696596300000|2023-10-06 12:45:00|10651.2|10647.2|10643.4|10639.4|10654.3|10650.3|10643.4|10639.4|18414
1696596600000|2023-10-06 12:50:00|10645|10641|10638.7|10634.7|10645|10641|10621.5|10617.5|25277
1696596900000|2023-10-06 12:55:00|10637.2|10633.2|10643.4|10639.4|10643.4|10639.4|10629.3|10625.3|19009
1696597200000|2023-10-06 13:00:00|10645|10641|10641.8|10637.8|10648.1|10644.1|10634|10630|14298
1696597500000|2023-10-06 13:05:00|10643.4|10639.4|10648.1|10644.1|10654.3|10650.3|10641.8|10637.8|16396
1696597800000|2023-10-06 13:10:00|10646.5|10642.5|10649.7|10645.7|10655.9|10651.9|10641.8|10637.8|14608
1696598100000|2023-10-06 13:15:00|10651.2|10647.2|10657.5|10653.5|10659|10655|10649.7|10645.7|11181
1696598400000|2023-10-06 13:20:00|10659|10655|10665.3|10661.3|10665.3|10661.3|10655.9|10651.9|11524
1696598700000|2023-10-06 13:25:00|10664.5|10660.5|10652.8|10648.8|10665.3|10661.3|10649.7|10645.7|11466
1696599000000|2023-10-06 13:30:00|10654.3|10650.3|10655.9|10651.9|10662.2|10658.2|10652.8|10648.8|12270
1696599300000|2023-10-06 13:35:00|10654.3|10650.3|10649.7|10645.7|10655.9|10651.9|10645|10641|8622
1696599600000|2023-10-06 13:40:00|10648.1|10644.1|10659|10655|10659|10655|10646.5|10642.5|7775
1696599900000|2023-10-06 13:45:00|10660.6|10656.6|10649.7|10645.7|10663.7|10659.7|10649.7|10645.7|10020
1696600200000|2023-10-06 13:50:00|10651.2|10647.2|10648.1|10644.1|10651.2|10647.2|10643.4|10639.4|7424
1696600500000|2023-10-06 13:55:00|10649.7|10645.7|10652.8|10648.8|10652.8|10648.8|10645|10641|11484
1696600800000|2023-10-06 14:00:00|10654.3|10650.3|10655.9|10651.9|10659|10655|10654.3|10650.3|7330
1696601100000|2023-10-06 14:05:00|10654.3|10650.3|10659|10655|10659|10655|10652.8|10648.8|6724
1696601400000|2023-10-06 14:10:00|10657.5|10653.5|10662.2|10658.2|10663.7|10659.7|10657.5|10653.5|7806
1696601700000|2023-10-06 14:15:00|10663.7|10659.7|10660.6|10656.6|10663.7|10659.7|10660.6|10656.6|6925
1696602000000|2023-10-06 14:20:00|10659|10655|10670|10666|10673.1|10669.1|10659|10655|16621
1696602300000|2023-10-06 14:25:00|10671.5|10667.5|10666.8|10662.8|10673.1|10669.1|10663.7|10659.7|9518
1696602600000|2023-10-06 14:30:00|10668.4|10664.4|10670|10666|10670|10666|10663.7|10659.7|10090
1696602900000|2023-10-06 14:35:00|10668.4|10664.4|10670|10666|10673.1|10669.1|10666.8|10662.8|4912
1696603200000|2023-10-06 14:40:00|10670.8|10666.8|10673.1|10669.1|10674.7|10670.7|10670|10666|8633
1696603500000|2023-10-06 14:45:00|10674.7|10670.7|10674.7|10670.7|10674.7|10670.7|10671.5|10667.5|3822
1696603800000|2023-10-06 14:50:00|10673.1|10669.1|10668.4|10664.4|10674.7|10670.7|10668.4|10664.4|6183
1696604100000|2023-10-06 14:55:00|10666.8|10662.8|10666.8|10662.8|10668.4|10664.4|10663.7|10659.7|10196
1696604400000|2023-10-06 15:00:00|10668.4|10664.4|10674.7|10670.7|10674.7|10670.7|10666.8|10662.8|4478
1696604700000|2023-10-06 15:05:00|10673.1|10669.1|10674.7|10670.7|10676.2|10672.2|10671.5|10667.5|3781
1696605000000|2023-10-06 15:10:00|10676.2|10672.2|10679.3|10675.3|10680.9|10676.9|10671.5|10667.5|8853
1696605300000|2023-10-06 15:15:00|10677.8|10673.8|10679.3|10675.3|10684|10680|10677.8|10673.8|8974
1696605600000|2023-10-06 15:20:00|10680.9|10676.9|10687.2|10683.2|10687.2|10683.2|10680.9|10676.9|8558
1696605900000|2023-10-06 15:25:00|10685.6|10681.6|10693.4|10689.4|10699.7|10695.7|10685.6|10681.6|20279
1696606200000|2023-10-06 15:30:00|10695|10691|10693.4|10689.4|10696.5|10692.5|10690.3|10686.3|13383
1696606500000|2023-10-06 15:35:00|10695|10691|10696.5|10692.5|10699.7|10695.7|10693.4|10689.4|4976
1696606800000|2023-10-06 15:40:00|10698.1|10694.1|10695|10691|10701.2|10697.2|10695|10691|6552
1696607100000|2023-10-06 15:45:00|10693.4|10689.4|10704.3|10700.3|10705.9|10701.9|10693.4|10689.4|5910
1696607400000|2023-10-06 15:50:00|10702.8|10698.8|10695|10691|10702.8|10698.8|10695|10691|3551
1696607700000|2023-10-06 15:55:00|10696.5|10692.5|10696.5|10692.5|10699.7|10695.7|10695|10691|5631
1696608000000|2023-10-06 16:00:00|10698.1|10694.1|10691.8|10687.8|10698.1|10694.1|10690.3|10686.3|7584
1696608300000|2023-10-06 16:05:00|10693.4|10689.4|10691.8|10687.8|10695|10691|10690.3|10686.3|5762
1696608600000|2023-10-06 16:10:00|10690.3|10686.3|10687.2|10683.2|10691.8|10687.8|10685.6|10681.6|5531
1696608900000|2023-10-06 16:15:00|10688.7|10684.7|10685.6|10681.6|10690.3|10686.3|10685.6|10681.6|4244
1696609200000|2023-10-06 16:20:00|10684|10680|10684|10680|10684|10680|10680.9|10676.9|4387
1696609500000|2023-10-06 16:25:00|10682.5|10678.5|10684|10680|10685.6|10681.6|10680.9|10676.9|3594
1696609800000|2023-10-06 16:30:00|10685.6|10681.6|10682.5|10678.5|10687.2|10683.2|10682.5|10678.5|4058
1696610100000|2023-10-06 16:35:00|10684|10680|10684|10680|10685.6|10681.6|10684|10680|1278
1696610400000|2023-10-06 16:40:00|10685.6|10681.6|10684|10680|10688.7|10684.7|10684|10680|4337
1696610700000|2023-10-06 16:45:00|10685.6|10681.6|10685.6|10681.6|10685.6|10681.6|10684|10680|1068
1696611000000|2023-10-06 16:50:00|10687.2|10683.2|10685.6|10681.6|10687.2|10683.2|10685.6|10681.6|1383
1696611300000|2023-10-06 16:55:00|10684|10680|10680.9|10676.9|10684|10680|10680.9|10676.9|2348
1696611600000|2023-10-06 17:00:00|10682.5|10678.5|10684|10680|10685.6|10681.6|10682.5|10678.5|2189
1696611900000|2023-10-06 17:05:00|10682.5|10678.5|10682.5|10678.5|10682.5|10678.5|10680.9|10676.9|1290
1696612200000|2023-10-06 17:10:00|10680.9|10676.9|10688.7|10684.7|10688.7|10684.7|10680.9|10676.9|1391
1696612500000|2023-10-06 17:15:00|10687.2|10683.2|10688.7|10684.7|10688.7|10684.7|10685.6|10681.6|2809
1696612800000|2023-10-06 17:20:00|10687.2|10683.2|10687.2|10683.2|10688.7|10684.7|10687.2|10683.2|3951
1696613100000|2023-10-06 17:25:00|10685.6|10681.6|10685.6|10681.6|10687.2|10683.2|10685.6|10681.6|3552
1696613400000|2023-10-06 17:30:00|10684|10680|10684|10680|10684|10680|10684|10680|504
1696613700000|2023-10-06 17:35:00|10685.6|10681.6|10684|10680|10685.6|10681.6|10682.5|10678.5|2222
1696614000000|2023-10-06 17:40:00|10682.5|10678.5|10680.9|10676.9|10684|10680|10680.9|10676.9|2177
1696614300000|2023-10-06 17:45:00|10682.5|10678.5|10682.5|10678.5|10684|10680|10682.5|10678.5|3067
1696614600000|2023-10-06 17:50:00|10680.9|10676.9|10685.6|10681.6|10685.6|10681.6|10680.9|10676.9|1516
1696614900000|2023-10-06 17:55:00|10684|10680|10685.6|10681.6|10685.6|10681.6|10684|10680|2196
1696615200000|2023-10-06 18:00:00|10687.2|10683.2|10687.2|10683.2|10688.7|10684.7|10685.6|10681.6|1638
1696615500000|2023-10-06 18:05:00|||||||||1816
1696615800000|2023-10-06 18:10:00|10687.9|10683.9|10688.7|10684.7|10688.7|10684.7|10687.2|10683.2|1882
1696616100000|2023-10-06 18:15:00|10687.2|10683.2|10685.6|10681.6|10688.7|10684.7|10685.6|10681.6|1638
1696616400000|2023-10-06 18:20:00|10687.2|10683.2|10687.2|10683.2|10688.7|10684.7|10685.6|10681.6|2940
1696616700000|2023-10-06 18:25:00|10688.7|10684.7|10690.3|10686.3|10691.8|10687.8|10688.7|10684.7|1470
1696617000000|2023-10-06 18:30:00|10688.7|10684.7|10687.2|10683.2|10688.7|10684.7|10687.2|10683.2|1057
1696617300000|2023-10-06 18:35:00|10688.7|10684.7|10690.3|10686.3|10690.3|10686.3|10688.7|10684.7|1045
1696617600000|2023-10-06 18:40:00|10691.8|10687.8|10688.7|10684.7|10691.8|10687.8|10688.7|10684.7|4538
1696617900000|2023-10-06 18:45:00|10690.3|10686.3|10687.2|10683.2|10690.3|10686.3|10687.2|10683.2|1740
1696618200000|2023-10-06 18:50:00|10685.6|10681.6|10685.6|10681.6|10687.2|10683.2|10685.6|10681.6|2434
1696618500000|2023-10-06 18:55:00|10684|10680|10687.2|10683.2|10687.2|10683.2|10684|10680|4327
1696618800000|2023-10-06 19:00:00|10685.6|10681.6|10688.7|10684.7|10688.7|10684.7|10685.6|10681.6|10226
1696619100000|2023-10-06 19:05:00|10687.2|10683.2|10688.7|10684.7|10688.7|10684.7|10687.2|10683.2|1642
1696619400000|2023-10-06 19:10:00|10687.2|10683.2|10688.7|10684.7|10688.7|10684.7|10687.2|10683.2|879
1696619700000|2023-10-06 19:15:00|10690.3|10686.3|10687.2|10683.2|10690.3|10686.3|10687.2|10683.2|1040
1696620000000|2023-10-06 19:20:00|10688.7|10684.7|10691.8|10687.8|10691.8|10687.8|10688.7|10684.7|2880
1696620300000|2023-10-06 19:25:00|10690.3|10686.3|10690.3|10686.3|10690.3|10686.3|10690.3|10686.3|584
1696620600000|2023-10-06 19:30:00|10688.7|10684.7|10687.2|10683.2|10690.3|10686.3|10687.2|10683.2|2680
1696620900000|2023-10-06 19:35:00|||||||||515
1696621200000|2023-10-06 19:40:00|10685.6|10681.6|10685.6|10681.6|10687.2|10683.2|10685.6|10681.6|786
1696621500000|2023-10-06 19:45:00|10686.4|10682.4|10685.6|10681.6|10687.2|10683.2|10684|10680|2513
1696621800000|2023-10-06 19:50:00|10684|10680|10682.5|10678.5|10685.6|10681.6|10682.5|10678.5|3879
1696622100000|2023-10-06 19:55:00|10680.9|10676.9|10680.9|10676.9|10682.5|10678.5|10679.3|10675.3|5853
1696622400000|2023-10-06 20:00:00|10682.5|10678.5|10682.5|10678.5|10684|10680|10679.3|10675.3|2804
1696622700000|2023-10-06 20:05:00|10680.9|10676.9|10682.5|10678.5|10682.5|10678.5|10680.9|10676.9|537
1696623000000|2023-10-06 20:10:00|10680.9|10676.9|10680.9|10676.9|10682.5|10678.5|10680.9|10676.9|1522
1696623300000|2023-10-06 20:15:00|10682.5|10678.5|10679.3|10675.3|10682.5|10678.5|10679.3|10675.3|3702
1696623600000|2023-10-06 20:20:00|||||||||1386
1696623900000|2023-10-06 20:25:00|10680.9|10676.9|10679.3|10675.3|10680.9|10676.9|10679.3|10675.3|1232
1696624200000|2023-10-06 20:30:00|10680.9|10676.9|10679.3|10675.3|10680.9|10676.9|10679.3|10675.3|1004
1696624500000|2023-10-06 20:35:00|10680.1|10676.1|10680.9|10676.9|10682.5|10678.5|10679.3|10675.3|2477
1696624800000|2023-10-06 20:40:00|10682.5|10678.5|10684|10680|10684|10680|10680.9|10676.9|1797
1696625100000|2023-10-06 20:45:00|10682.5|10678.5|10682.5|10678.5|10682.5|10678.5|10680.9|10676.9|1738
1696625400000|2023-10-06 20:50:00|10681.7|10677.7|10680.9|10676.9|10681.7|10677.7|10679.3|10675.3|854
1696625700000|2023-10-06 20:55:00|10679.3|10675.3|10677.8|10673.8|10682.5|10678.5|10676.2|10672.2|2668
1696802400000|2023-10-08 22:00:00|10712.2|10708.2|10723.1|10719.1|10726.2|10722.2|10711.4|10707.4|4521
1696802700000|2023-10-08 22:05:00|10724.7|10720.7|10741.8|10737.8|10743.4|10739.4|10724.7|10720.7|4455
1696803000000|2023-10-08 22:10:00|10740.3|10736.3|10763.7|10759.7|10763.7|10759.7|10738.7|10734.7|5601
1696803300000|2023-10-08 22:15:00|10765.3|10761.3|10748.1|10744.1|10765.3|10761.3|10746.5|10742.5|4742
1696803600000|2023-10-08 22:20:00|10746.5|10742.5|10738.7|10734.7|10746.5|10742.5|10738.7|10734.7|2577
1696803900000|2023-10-08 22:25:00|10740.3|10736.3|10743.4|10739.4|10743.4|10739.4|10734|10730|1556
1696804200000|2023-10-08 22:30:00|10741.8|10737.8|10732.5|10728.5|10741.8|10737.8|10730.9|10726.9|1560
1696804500000|2023-10-08 22:35:00|10730.9|10726.9|10740.3|10736.3|10740.3|10736.3|10729.3|10725.3|1857
1696804800000|2023-10-08 22:40:00|10741.8|10737.8|10740.3|10736.3|10743.4|10739.4|10738.7|10734.7|2154
1696805100000|2023-10-08 22:45:00|10738.7|10734.7|10740.3|10736.3|10743.4|10739.4|10738.7|10734.7|1164
1696805400000|2023-10-08 22:50:00|10738.7|10734.7|10741.8|10737.8|10741.8|10737.8|10737.2|10733.2|1308
1696805700000|2023-10-08 22:55:00|10743.4|10739.4|10745|10741|10745|10741|10741.8|10737.8|1084
1696806000000|2023-10-08 23:00:00|10743.4|10739.4|10730.9|10726.9|10743.4|10739.4|10730.9|10726.9|2441
1696806300000|2023-10-08 23:05:00|10732.5|10728.5|10730.9|10726.9|10735.6|10731.6|10729.3|10725.3|2567
1696806600000|2023-10-08 23:10:00|10731.7|10727.7|10734|10730|10734|10730|10729.3|10725.3|971
1696806900000|2023-10-08 23:15:00|10735.6|10731.6|10734|10730|10740.3|10736.3|10734|10730|1858
1696807200000|2023-10-08 23:20:00|10735.6|10731.6|10734|10730|10735.6|10731.6|10734|10730|159
1696807500000|2023-10-08 23:25:00|10732.5|10728.5|10732.5|10728.5|10735.6|10731.6|10732.5|10728.5|1451
1696807800000|2023-10-08 23:30:00|10730.9|10726.9|10729.3|10725.3|10732.5|10728.5|10729.3|10725.3|665
1696808100000|2023-10-08 23:35:00|10730.9|10726.9|10730.9|10726.9|10730.9|10726.9|10729.3|10725.3|306
1696808400000|2023-10-08 23:40:00|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|10730.9|10726.9|478
1696808700000|2023-10-08 23:45:00|10734|10730|10730.9|10726.9|10734|10730|10730.9|10726.9|797
1696809000000|2023-10-08 23:50:00|10731.7|10727.7|10735.6|10731.6|10735.6|10731.6|10730.9|10726.9|1135
1696809300000|2023-10-08 23:55:00|10734|10730|10732.5|10728.5|10735.6|10731.6|10730.9|10726.9|568
1696809600000|2023-10-09 00:00:00|10731.7|10727.7|10730.9|10726.9|10732.5|10728.5|10730.9|10726.9|169
1696809900000|2023-10-09 00:05:00|10729.3|10725.3|10727.8|10723.8|10729.3|10725.3|10727.8|10723.8|1150
1696810200000|2023-10-09 00:10:00|10726.2|10722.2|10720|10716|10726.2|10722.2|10718.4|10714.4|2495
1696810500000|2023-10-09 00:15:00|10718.4|10714.4|10720|10716|10720|10716|10713.7|10709.7|2493
1696810800000|2023-10-09 00:20:00|10718.4|10714.4|10720|10716|10720|10716|10718.4|10714.4|499
1696811100000|2023-10-09 00:25:00|10721.5|10717.5|10716.8|10712.8|10722.3|10718.3|10715.3|10711.3|929
1696811400000|2023-10-09 00:30:00|10718.4|10714.4|10713.7|10709.7|10718.4|10714.4|10712.2|10708.2|668
1696811700000|2023-10-09 00:35:00|10715.3|10711.3|10718.4|10714.4|10718.4|10714.4|10715.3|10711.3|1343
1696812000000|2023-10-09 00:40:00|10716.8|10712.8|10716.8|10712.8|10720|10716|10716.8|10712.8|562
1696812300000|2023-10-09 00:45:00|10717.6|10713.6|10716.8|10712.8|10718.4|10714.4|10716.8|10712.8|410
1696812600000|2023-10-09 00:50:00|10718.4|10714.4|10723.1|10719.1|10723.1|10719.1|10718.4|10714.4|614
1696812900000|2023-10-09 00:55:00|10724.7|10720.7|10723.1|10719.1|10724.7|10720.7|10721.5|10717.5|733
1696813200000|2023-10-09 01:00:00|10724.7|10720.7|10723.1|10719.1|10724.7|10720.7|10721.5|10717.5|1025
1696813500000|2023-10-09 01:05:00|10724.7|10720.7|10723.1|10719.1|10726.2|10722.2|10722.3|10718.3|678
1696813800000|2023-10-09 01:10:00|10721.5|10717.5|10723.1|10719.1|10723.1|10719.1|10721.5|10717.5|360
1696814100000|2023-10-09 01:15:00|10721.5|10717.5|10724.7|10720.7|10724.7|10720.7|10721.5|10717.5|143
1696814400000|2023-10-09 01:20:00|10723.1|10719.1|10726.2|10722.2|10727.8|10723.8|10723.1|10719.1|494
1696814700000|2023-10-09 01:25:00|10727.8|10723.8|10726.2|10722.2|10727.8|10723.8|10726.2|10722.2|338
1696815000000|2023-10-09 01:30:00|10724.7|10720.7|10723.1|10719.1|10724.7|10720.7|10723.1|10719.1|795
1696815300000|2023-10-09 01:35:00|10721.5|10717.5|10718.4|10714.4|10721.5|10717.5|10718.4|10714.4|1191
1696815600000|2023-10-09 01:40:00|10716.8|10712.8|10723.1|10719.1|10723.1|10719.1|10716.8|10712.8|940
1696815900000|2023-10-09 01:45:00|10721.5|10717.5|10721.5|10717.5|10721.5|10717.5|10721.5|10717.5|314
1696816200000|2023-10-09 01:50:00|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|10721.5|10717.5|152
1696816500000|2023-10-09 01:55:00|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|209
1696816800000|2023-10-09 02:00:00|10723.1|10719.1|10723.9|10719.9|10724.7|10720.7|10723.1|10719.1|187
1696817100000|2023-10-09 02:05:00|10723.1|10719.1|10724.7|10720.7|10724.7|10720.7|10723.1|10719.1|411
1696817400000|2023-10-09 02:10:00|10726.2|10722.2|10726.2|10722.2|10727.8|10723.8|10726.2|10722.2|370
1696817700000|2023-10-09 02:15:00|10727|10723|10726.2|10722.2|10727|10723|10726.2|10722.2|238
1696818000000|2023-10-09 02:20:00|10727.8|10723.8|10729.3|10725.3|10729.3|10725.3|10727.8|10723.8|640
1696818300000|2023-10-09 02:25:00|10727.8|10723.8|10729.3|10725.3|10729.3|10725.3|10727.8|10723.8|500
1696818600000|2023-10-09 02:30:00|10727.8|10723.8|10726.2|10722.2|10729.3|10725.3|10724.7|10720.7|1285
1696818900000|2023-10-09 02:35:00|10724.7|10720.7|10724.7|10720.7|10726.2|10722.2|10724.7|10720.7|168
1696819200000|2023-10-09 02:40:00|10723.1|10719.1|10724.7|10720.7|10724.7|10720.7|10723.1|10719.1|193
1696819500000|2023-10-09 02:45:00|||||||||41
1696819800000|2023-10-09 02:50:00|10723.1|10719.1|10724.7|10720.7|10724.7|10720.7|10723.1|10719.1|299
1696820100000|2023-10-09 02:55:00|||||||||17
1696820400000|2023-10-09 03:00:00|10723.1|10719.1|10724.7|10720.7|10724.7|10720.7|10723.1|10719.1|247
1696820700000|2023-10-09 03:05:00|||||||||89
1696821000000|2023-10-09 03:10:00|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|44
1696821300000|2023-10-09 03:15:00|10724.7|10720.7|10723.1|10719.1|10724.7|10720.7|10723.1|10719.1|281
1696821600000|2023-10-09 03:20:00|10721.5|10717.5|10721.5|10717.5|10723.1|10719.1|10721.5|10717.5|219
1696821900000|2023-10-09 03:25:00|||||||||50
1696822200000|2023-10-09 03:30:00|10720|10716|10720|10716|10720|10716|10720|10716|820
1696822500000|2023-10-09 03:35:00|10721.5|10717.5|10721.5|10717.5|10721.5|10717.5|10721.5|10717.5|183
1696822800000|2023-10-09 03:40:00|10720|10716|10720|10716|10720|10716|10720|10716|473
1696823100000|2023-10-09 03:45:00|||||||||134
1696823400000|2023-10-09 03:50:00|10721.5|10717.5|10721.5|10717.5|10721.5|10717.5|10721.5|10717.5|185
1696823700000|2023-10-09 03:55:00|10723.1|10719.1|10724.7|10720.7|10724.7|10720.7|10723.1|10719.1|242
1696824000000|2023-10-09 04:00:00|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|10724.7|10720.7|493
1696824300000|2023-10-09 04:05:00|10724.7|10720.7|10726.2|10722.2|10726.2|10722.2|10724.7|10720.7|252
1696824600000|2023-10-09 04:10:00|||||||||55
1696824900000|2023-10-09 04:15:00|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|141
1696825200000|2023-10-09 04:20:00|||||||||65
1696825500000|2023-10-09 04:25:00|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|147
1696825800000|2023-10-09 04:30:00|10721.5|10717.5|10721.5|10717.5|10721.5|10717.5|10721.5|10717.5|337
1696826100000|2023-10-09 04:35:00|10720|10716|10720|10716|10720|10716|10720|10716|28
1696826400000|2023-10-09 04:40:00|10718.4|10714.4|10720|10716|10720|10716|10718.4|10714.4|517
1696826700000|2023-10-09 04:45:00|10718.4|10714.4|10718.4|10714.4|10720|10716|10716.8|10712.8|1098
1696827000000|2023-10-09 04:50:00|10716.8|10712.8|10718.4|10714.4|10718.4|10714.4|10716.8|10712.8|615
1696827300000|2023-10-09 04:55:00|10716.8|10712.8|10718.4|10714.4|10718.4|10714.4|10716.8|10712.8|153
1696827600000|2023-10-09 05:00:00|10720|10716|10718.4|10714.4|10720|10716|10718.4|10714.4|412
1696827900000|2023-10-09 05:05:00|||||||||262
1696828200000|2023-10-09 05:10:00|10716.8|10712.8|10716.8|10712.8|10716.8|10712.8|10716.8|10712.8|256
1696828500000|2023-10-09 05:15:00|10718.4|10714.4|10720|10716|10720|10716|10718.4|10714.4|1414
1696828800000|2023-10-09 05:20:00|||||||||22
1696829100000|2023-10-09 05:25:00|||||||||293
1696829400000|2023-10-09 05:30:00|10721.5|10717.5|10721.5|10717.5|10721.5|10717.5|10720|10716|468
1696829700000|2023-10-09 05:35:00|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|1112
1696830000000|2023-10-09 05:40:00|10721.5|10717.5|10720|10716|10723.1|10719.1|10720|10716|1022
1696830300000|2023-10-09 05:45:00|10721.5|10717.5|10727.8|10723.8|10727.8|10723.8|10721.5|10717.5|818
1696830600000|2023-10-09 05:50:00|10727|10723|10726.2|10722.2|10727|10723|10724.7|10720.7|676
1696830900000|2023-10-09 05:55:00|10724.7|10720.7|10724.7|10720.7|10726.2|10722.2|10724.7|10720.7|342
1696831200000|2023-10-09 06:00:00|10723.1|10719.1|10718.4|10714.4|10724.7|10720.7|10718.4|10714.4|1520
1696831500000|2023-10-09 06:05:00|10720|10716|10724.7|10720.7|10726.2|10722.2|10720|10716|1632
1696831800000|2023-10-09 06:10:00|10726.2|10722.2|10729.3|10725.3|10729.3|10725.3|10724.7|10720.7|1035
1696832100000|2023-10-09 06:15:00|10727.8|10723.8|10732.5|10728.5|10732.5|10728.5|10726.2|10722.2|3032
1696832400000|2023-10-09 06:20:00|10734|10730|10729.3|10725.3|10735.6|10731.6|10729.3|10725.3|2397
1696832700000|2023-10-09 06:25:00|10730.9|10726.9|10729.3|10725.3|10730.9|10726.9|10729.3|10725.3|1058
1696833000000|2023-10-09 06:30:00|10727.8|10723.8|10729.3|10725.3|10729.3|10725.3|10727.8|10723.8|1763
1696833300000|2023-10-09 06:35:00|10727.8|10723.8|10729.3|10725.3|10729.3|10725.3|10727.8|10723.8|417
1696833600000|2023-10-09 06:40:00|10730.9|10726.9|10732.5|10728.5|10732.5|10728.5|10730.9|10726.9|604
1696833900000|2023-10-09 06:45:00|10730.9|10726.9|10726.2|10722.2|10730.9|10726.9|10726.2|10722.2|2458
1696834200000|2023-10-09 06:50:00|10724.7|10720.7|10720|10716|10726.2|10722.2|10720|10716|1646
1696834500000|2023-10-09 06:55:00|10718.4|10714.4|10716.8|10712.8|10720|10716|10716.8|10712.8|3716
1696834800000|2023-10-09 07:00:00|10715.3|10711.3|10723.1|10719.1|10723.1|10719.1|10715.3|10711.3|3488
1696835100000|2023-10-09 07:05:00|10724.7|10720.7|10724.7|10720.7|10726.2|10722.2|10723.1|10719.1|2136
1696835400000|2023-10-09 07:10:00|10723.1|10719.1|10720|10716|10724.7|10720.7|10720|10716|2620
1696835700000|2023-10-09 07:15:00|10721.5|10717.5|10721.5|10717.5|10723.1|10719.1|10720|10716|1011
1696836000000|2023-10-09 07:20:00|10723.1|10719.1|10721.5|10717.5|10724.7|10720.7|10720|10716|1703
1696836300000|2023-10-09 07:25:00|10723.1|10719.1|10727.8|10723.8|10727.8|10723.8|10723.1|10719.1|1544
1696836600000|2023-10-09 07:30:00|10729.3|10725.3|10727.8|10723.8|10730.9|10726.9|10726.2|10722.2|1092
1696836900000|2023-10-09 07:35:00|10729.3|10725.3|10732.5|10728.5|10734|10730|10729.3|10725.3|4033
1696837200000|2023-10-09 07:40:00|10730.9|10726.9|10727.8|10723.8|10730.9|10726.9|10726.2|10722.2|2772
1696837500000|2023-10-09 07:45:00|10729.3|10725.3|10729.3|10725.3|10730.9|10726.9|10727.8|10723.8|1213
1696837800000|2023-10-09 07:50:00|10730.9|10726.9|10726.2|10722.2|10730.9|10726.9|10726.2|10722.2|1516
1696838100000|2023-10-09 07:55:00|10727.8|10723.8|10729.3|10725.3|10729.3|10725.3|10727.8|10723.8|1039
1696838400000|2023-10-09 08:00:00|10727.8|10723.8|10727.8|10723.8|10729.3|10725.3|10726.2|10722.2|970
1696838700000|2023-10-09 08:05:00|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|10727.8|10723.8|918
1696839000000|2023-10-09 08:10:00|10730.9|10726.9|10730.9|10726.9|10732.5|10728.5|10727.8|10723.8|1785
1696839300000|2023-10-09 08:15:00|10729.3|10725.3|10727.8|10723.8|10730.9|10726.9|10727.8|10723.8|1120
1696839600000|2023-10-09 08:20:00|10729.3|10725.3|10727.8|10723.8|10729.3|10725.3|10726.2|10722.2|1381
1696839900000|2023-10-09 08:25:00|10726.2|10722.2|10724.7|10720.7|10726.2|10722.2|10724.7|10720.7|614
1696840200000|2023-10-09 08:30:00|10726.2|10722.2|10724.7|10720.7|10726.2|10722.2|10724.7|10720.7|1169
1696840500000|2023-10-09 08:35:00|10726.2|10722.2|10726.2|10722.2|10727.8|10723.8|10726.2|10722.2|932
1696840800000|2023-10-09 08:40:00|10727.8|10723.8|10726.2|10722.2|10727.8|10723.8|10726.2|10722.2|627
1696841100000|2023-10-09 08:45:00|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|201
1696841400000|2023-10-09 08:50:00|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|418
1696841700000|2023-10-09 08:55:00|10724.7|10720.7|10727.8|10723.8|10727.8|10723.8|10724.7|10720.7|310
1696842000000|2023-10-09 09:00:00|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|10727.8|10723.8|309
1696842300000|2023-10-09 09:05:00|10727.8|10723.8|10729.3|10725.3|10729.3|10725.3|10727.8|10723.8|633
1696842600000|2023-10-09 09:10:00|||||||||174
1696842900000|2023-10-09 09:15:00|10730.9|10726.9|10729.3|10725.3|10730.9|10726.9|10729.3|10725.3|1097
1696843200000|2023-10-09 09:20:00|||||||||707
1696843500000|2023-10-09 09:25:00|10730.9|10726.9|10730.9|10726.9|10730.9|10726.9|10730.9|10726.9|433
1696843800000|2023-10-09 09:30:00|||||||||1025
1696844100000|2023-10-09 09:35:00|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|1382
1696844400000|2023-10-09 09:40:00|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|1332
1696844700000|2023-10-09 09:45:00|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|226
1696845000000|2023-10-09 09:50:00|10727.8|10723.8|10727.8|10723.8|10729.3|10725.3|10727.8|10723.8|1372
1696845300000|2023-10-09 09:55:00|10726.2|10722.2|10729.3|10725.3|10729.3|10725.3|10726.2|10722.2|1177
1696845600000|2023-10-09 10:00:00|10730.9|10726.9|10729.3|10725.3|10730.9|10726.9|10729.3|10725.3|839
1696845900000|2023-10-09 10:05:00|10727.8|10723.8|10727.8|10723.8|10729.3|10725.3|10727.8|10723.8|361
1696846200000|2023-10-09 10:10:00|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|284
1696846500000|2023-10-09 10:15:00|10730.9|10726.9|10729.3|10725.3|10730.9|10726.9|10729.3|10725.3|520
1696846800000|2023-10-09 10:20:00|||||||||301
1696847100000|2023-10-09 10:25:00|10727.8|10723.8|10726.2|10722.2|10727.8|10723.8|10726.2|10722.2|956
1696847400000|2023-10-09 10:30:00|||||||||203
1696847700000|2023-10-09 10:35:00|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|620
1696848000000|2023-10-09 10:40:00|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|10727.8|10723.8|542
1696848300000|2023-10-09 10:45:00|10727.8|10723.8|10727.8|10723.8|10729.3|10725.3|10727.8|10723.8|302
1696848600000|2023-10-09 10:50:00|10729.3|10725.3|10726.2|10722.2|10729.3|10725.3|10726.2|10722.2|541
1696848900000|2023-10-09 10:55:00|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|1278
1696849200000|2023-10-09 11:00:00|10723.1|10719.1|10721.5|10717.5|10724.7|10720.7|10721.5|10717.5|1301
1696849500000|2023-10-09 11:05:00|10720|10716|10720|10716|10721.5|10717.5|10718.4|10714.4|2613
1696849800000|2023-10-09 11:10:00|10721.5|10717.5|10720|10716|10721.5|10717.5|10720|10716|1283
1696850100000|2023-10-09 11:15:00|10718.4|10714.4|10720|10716|10720|10716|10718.4|10714.4|1408
1696850400000|2023-10-09 11:20:00|10721.5|10717.5|10721.5|10717.5|10723.1|10719.1|10721.5|10717.5|627
1696850700000|2023-10-09 11:25:00|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|535
1696851000000|2023-10-09 11:30:00|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|10723.1|10719.1|784
1696851300000|2023-10-09 11:35:00|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|205
1696851600000|2023-10-09 11:40:00|10727.8|10723.8|10724.7|10720.7|10727.8|10723.8|10724.7|10720.7|2230
1696851900000|2023-10-09 11:45:00|||||||||844
1696852200000|2023-10-09 11:50:00|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|889
1696852500000|2023-10-09 11:55:00|10721.5|10717.5|10721.5|10717.5|10721.5|10717.5|10721.5|10717.5|379
1696852800000|2023-10-09 12:00:00|10723.1|10719.1|10721.5|10717.5|10723.1|10719.1|10721.5|10717.5|700
1696853100000|2023-10-09 12:05:00|10720|10716|10720|10716|10721.5|10717.5|10720|10716|1355
1696853400000|2023-10-09 12:10:00|10721.5|10717.5|10727.8|10723.8|10729.3|10725.3|10721.5|10717.5|1760
1696853700000|2023-10-09 12:15:00|10729.3|10725.3|10730.9|10726.9|10730.9|10726.9|10727.8|10723.8|1712
1696854000000|2023-10-09 12:20:00|10732.5|10728.5|10740.3|10736.3|10740.3|10736.3|10732.5|10728.5|8222
1696854300000|2023-10-09 12:25:00|10741.8|10737.8|10743.4|10739.4|10743.4|10739.4|10740.3|10736.3|4979
1696854600000|2023-10-09 12:30:00|10741.8|10737.8|10746.5|10742.5|10746.5|10742.5|10741.8|10737.8|3805
1696854900000|2023-10-09 12:35:00|10748.1|10744.1|10743.4|10739.4|10748.1|10744.1|10743.4|10739.4|4458
1696855200000|2023-10-09 12:40:00|10745|10741|10743.4|10739.4|10745|10741|10741.8|10737.8|2155
1696855500000|2023-10-09 12:45:00|10745|10741|10752.8|10748.8|10752.8|10748.8|10745|10741|2497
1696855800000|2023-10-09 12:50:00|10754.3|10750.3|10752.8|10748.8|10755.9|10751.9|10751.2|10747.2|3257
1696856100000|2023-10-09 12:55:00|10754.3|10750.3|10757.5|10753.5|10759|10755|10752.8|10748.8|7253
1696856400000|2023-10-09 13:00:00|10755.9|10751.9|10766.8|10762.8|10771.5|10767.5|10755.9|10751.9|7399
1696856700000|2023-10-09 13:05:00|10765.3|10761.3|10754.3|10750.3|10765.3|10761.3|10752.8|10748.8|7122
1696857000000|2023-10-09 13:10:00|10755.9|10751.9|10752.8|10748.8|10755.9|10751.9|10752.8|10748.8|3464
1696857300000|2023-10-09 13:15:00|10751.2|10747.2|10751.2|10747.2|10752.8|10748.8|10748.1|10744.1|2524
1696857600000|2023-10-09 13:20:00|10752.8|10748.8|10749.7|10745.7|10754.3|10750.3|10749.7|10745.7|3140
1696857900000|2023-10-09 13:25:00|10751.2|10747.2|10752.8|10748.8|10752.8|10748.8|10749.7|10745.7|721
1696858200000|2023-10-09 13:30:00|10751.2|10747.2|10743.4|10739.4|10751.2|10747.2|10743.4|10739.4|2871
1696858500000|2023-10-09 13:35:00|10741.8|10737.8|10749.7|10745.7|10749.7|10745.7|10741.8|10737.8|4223
1696858800000|2023-10-09 13:40:00|10748.1|10744.1|10746.5|10742.5|10748.1|10744.1|10746.5|10742.5|2335
1696859100000|2023-10-09 13:45:00|10748.1|10744.1|10748.1|10744.1|10749.7|10745.7|10748.1|10744.1|1709
1696859400000|2023-10-09 13:50:00|10746.5|10742.5|10754.3|10750.3|10754.3|10750.3|10746.5|10742.5|852
1696859700000|2023-10-09 13:55:00|10755.9|10751.9|10754.3|10750.3|10755.9|10751.9|10751.2|10747.2|3487
1696860000000|2023-10-09 14:00:00|10755.9|10751.9|10759|10755|10759|10755|10755.9|10751.9|2345
1696860300000|2023-10-09 14:05:00|10760.6|10756.6|10759|10755|10762.2|10758.2|10759|10755|4442
1696860600000|2023-10-09 14:10:00|10760.6|10756.6|10762.2|10758.2|10762.2|10758.2|10759|10755|1797
1696860900000|2023-10-09 14:15:00|10763.7|10759.7|10762.2|10758.2|10763.7|10759.7|10762.2|10758.2|1694
1696861200000|2023-10-09 14:20:00|10762.9|10758.9|10768.4|10764.4|10768.4|10764.4|10762.9|10758.9|3018
1696861500000|2023-10-09 14:25:00|10766.8|10762.8|10763.7|10759.7|10766.8|10762.8|10762.2|10758.2|4489
1696861800000|2023-10-09 14:30:00|10765.3|10761.3|10768.4|10764.4|10768.4|10764.4|10765.3|10761.3|1629
1696862100000|2023-10-09 14:35:00|10770|10766|10768.4|10764.4|10770|10766|10768.4|10764.4|1666
1696862400000|2023-10-09 14:40:00|10766.8|10762.8|10766.8|10762.8|10768.4|10764.4|10766.8|10762.8|1400
1696862700000|2023-10-09 14:45:00|10768.4|10764.4|10765.3|10761.3|10768.4|10764.4|10765.3|10761.3|1997
1696863000000|2023-10-09 14:50:00|10766.8|10762.8|10770|10766|10770|10766|10766.8|10762.8|2553
1696863300000|2023-10-09 14:55:00|10771.5|10767.5|10770|10766|10771.5|10767.5|10770|10766|2127
1696863600000|2023-10-09 15:00:00|10768.4|10764.4|10766.8|10762.8|10770|10766|10766.8|10762.8|2409
1696863900000|2023-10-09 15:05:00|10768.4|10764.4|10768.4|10764.4|10768.4|10764.4|10766.8|10762.8|1224
1696864200000|2023-10-09 15:10:00|10770|10766|10770|10766|10770|10766|10770|10766|1660
1696864500000|2023-10-09 15:15:00|10771.5|10767.5|10770|10766|10771.5|10767.5|10770|10766|2776
1696864800000|2023-10-09 15:20:00|10768.4|10764.4|10768.4|10764.4|10768.4|10764.4|10768.4|10764.4|594
1696865100000|2023-10-09 15:25:00|10770|10766|10770|10766|10770|10766|10768.4|10764.4|1477
1696865400000|2023-10-09 15:30:00|10771.5|10767.5|10773.1|10769.1|10773.1|10769.1|10771.5|10767.5|2698
1696865700000|2023-10-09 15:35:00|10771.5|10767.5|10773.1|10769.1|10773.1|10769.1|10771.5|10767.5|1055
1696866000000|2023-10-09 15:40:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|1233
1696866300000|2023-10-09 15:45:00|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|533
1696866600000|2023-10-09 15:50:00|10771.5|10767.5|10770|10766|10771.5|10767.5|10770|10766|783
1696866900000|2023-10-09 15:55:00|10768.4|10764.4|10768.4|10764.4|10768.4|10764.4|10768.4|10764.4|1236
1696867200000|2023-10-09 16:00:00|10770|10766|10770|10766|10770|10766|10770|10766|1746
1696867500000|2023-10-09 16:05:00|10771.5|10767.5|10768.4|10764.4|10771.5|10767.5|10768.4|10764.4|2595
1696867800000|2023-10-09 16:10:00|10766.8|10762.8|10765.3|10761.3|10766.8|10762.8|10765.3|10761.3|1740
1696868100000|2023-10-09 16:15:00|||||||||1036
1696868400000|2023-10-09 16:20:00|||||||||663
1696868700000|2023-10-09 16:25:00|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|492
1696869000000|2023-10-09 16:30:00|10765.3|10761.3|10765.3|10761.3|10765.3|10761.3|10765.3|10761.3|873
1696869300000|2023-10-09 16:35:00|||||||||329
1696869600000|2023-10-09 16:40:00|10766.8|10762.8|10768.4|10764.4|10768.4|10764.4|10766.8|10762.8|531
1696869900000|2023-10-09 16:45:00|||||||||640
1696870200000|2023-10-09 16:50:00|10766.8|10762.8|10766.8|10762.8|10766.8|10762.8|10766.8|10762.8|839
1696870500000|2023-10-09 16:55:00|10768.4|10764.4|10768.4|10764.4|10768.4|10764.4|10766.8|10762.8|719
1696870800000|2023-10-09 17:00:00|10766.8|10762.8|10768.4|10764.4|10768.4|10764.4|10766.8|10762.8|515
1696871100000|2023-10-09 17:05:00|10766.8|10762.8|10766.8|10762.8|10766.8|10762.8|10766.8|10762.8|774
1696871400000|2023-10-09 17:10:00|10768.4|10764.4|10768.4|10764.4|10768.4|10764.4|10768.4|10764.4|558
1696871700000|2023-10-09 17:15:00|||||||||88
1696872000000|2023-10-09 17:20:00|10770|10766|10770|10766|10770|10766|10770|10766|884
1696872300000|2023-10-09 17:25:00|||||||||117
1696872600000|2023-10-09 17:30:00|10771.5|10767.5|10774.7|10770.7|10774.7|10770.7|10770|10766|5667
1696872900000|2023-10-09 17:35:00|10776.2|10772.2|10779.3|10775.3|10779.3|10775.3|10776.2|10772.2|902
1696873200000|2023-10-09 17:40:00|10780.9|10776.9|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|4852
1696873500000|2023-10-09 17:45:00|10782.5|10778.5|10780.9|10776.9|10782.5|10778.5|10779.3|10775.3|2546
1696873800000|2023-10-09 17:50:00|10782.5|10778.5|10784|10780|10784|10780|10782.5|10778.5|851
1696874100000|2023-10-09 17:55:00|10785.6|10781.6|10782.5|10778.5|10785.6|10781.6|10780.9|10776.9|3296
1696874400000|2023-10-09 18:00:00|10780.9|10776.9|10782.5|10778.5|10784|10780|10780.9|10776.9|1345
1696874700000|2023-10-09 18:05:00|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|1845
1696875000000|2023-10-09 18:10:00|10779.3|10775.3|10779.3|10775.3|10780.9|10776.9|10779.3|10775.3|746
1696875300000|2023-10-09 18:15:00|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|730
1696875600000|2023-10-09 18:20:00|||||||||325
1696875900000|2023-10-09 18:25:00|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|411
1696876200000|2023-10-09 18:30:00|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|688
1696876500000|2023-10-09 18:35:00|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|1380
1696876800000|2023-10-09 18:40:00|||||||||631
1696877100000|2023-10-09 18:45:00|10780.9|10776.9|10777.8|10773.8|10780.9|10776.9|10777.8|10773.8|1394
1696877400000|2023-10-09 18:50:00|10779.3|10775.3|10780.9|10776.9|10780.9|10776.9|10777.8|10773.8|1872
1696877700000|2023-10-09 18:55:00|10782.5|10778.5|10785.6|10781.6|10785.6|10781.6|10782.5|10778.5|4459
1696878000000|2023-10-09 19:00:00|10787.2|10783.2|10788.7|10784.7|10788.7|10784.7|10787.2|10783.2|2637
1696878300000|2023-10-09 19:05:00|10787.2|10783.2|10788.7|10784.7|10788.7|10784.7|10787.2|10783.2|1122
1696878600000|2023-10-09 19:10:00|10790.3|10786.3|10791.8|10787.8|10791.8|10787.8|10790.3|10786.3|1932
1696878900000|2023-10-09 19:15:00|||||||||749
1696879200000|2023-10-09 19:20:00|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|1770
1696879500000|2023-10-09 19:25:00|||||||||593
1696879800000|2023-10-09 19:30:00|10788.7|10784.7|10788.7|10784.7|10790.3|10786.3|10788.7|10784.7|2515
1696880100000|2023-10-09 19:35:00|||||||||258
1696880400000|2023-10-09 19:40:00|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|989
1696880700000|2023-10-09 19:45:00|||||||||666
1696881000000|2023-10-09 19:50:00|||||||||466
1696881300000|2023-10-09 19:55:00|10791.8|10787.8|10795|10791|10795|10791|10791.8|10787.8|2327
1696881600000|2023-10-09 20:00:00|||||||||1126
1696881900000|2023-10-09 20:05:00|10796.5|10792.5|10795|10791|10796.5|10792.5|10795|10791|1632
1696882200000|2023-10-09 20:10:00|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|1658
1696882500000|2023-10-09 20:15:00|10795|10791|10793.4|10789.4|10795|10791|10793.4|10789.4|882
1696882800000|2023-10-09 20:20:00|10791.8|10787.8|10791.8|10787.8|10791.8|10787.8|10791.8|10787.8|684
1696883100000|2023-10-09 20:25:00|||||||||486
1696883400000|2023-10-09 20:30:00|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|685
1696883700000|2023-10-09 20:35:00|||||||||1122
1696884000000|2023-10-09 20:40:00|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|638
1696884300000|2023-10-09 20:45:00|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|799
1696884600000|2023-10-09 20:50:00|||||||||271
1696884900000|2023-10-09 20:55:00|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|2901
1696888800000|2023-10-09 22:00:00|10782.5|10778.5|10782.5|10778.5|10784|10780|10782.5|10778.5|1070
1696889100000|2023-10-09 22:05:00|10780.9|10776.9|10782.5|10778.5|10782.5|10778.5|10780.9|10776.9|504
1696889400000|2023-10-09 22:10:00|10784|10780|10784|10780|10784|10780|10784|10780|191
1696889700000|2023-10-09 22:15:00|10785.6|10781.6|10784|10780|10785.6|10781.6|10784|10780|233
1696890000000|2023-10-09 22:20:00|||||||||8
1696890300000|2023-10-09 22:25:00|10785.6|10781.6|10787.2|10783.2|10787.2|10783.2|10785.6|10781.6|1231
1696890600000|2023-10-09 22:30:00|10785.6|10781.6|10785.6|10781.6|10787.2|10783.2|10785.6|10781.6|186
1696890900000|2023-10-09 22:35:00|||||||||31
1696891200000|2023-10-09 22:40:00|||||||||175
1696891500000|2023-10-09 22:45:00|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|284
1696891800000|2023-10-09 22:50:00|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|443
1696892100000|2023-10-09 22:55:00|||||||||57
1696892400000|2023-10-09 23:00:00|||||||||156
1696892700000|2023-10-09 23:05:00|||||||||126
1696893000000|2023-10-09 23:10:00|||||||||80
1696893300000|2023-10-09 23:15:00|10784.8|10780.8|10785.6|10781.6|10785.6|10781.6|10784.8|10780.8|44
1696893600000|2023-10-09 23:20:00|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|666
1696893900000|2023-10-09 23:25:00|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|10787.2|10783.2|276
1696894200000|2023-10-09 23:30:00|10787.2|10783.2|10788.7|10784.7|10790.3|10786.3|10787.2|10783.2|1291
1696894500000|2023-10-09 23:35:00|10787.2|10783.2|10788.7|10784.7|10790.3|10786.3|10787.2|10783.2|937
1696894800000|2023-10-09 23:40:00|10787.2|10783.2|10788.7|10784.7|10788.7|10784.7|10787.2|10783.2|892
1696895100000|2023-10-09 23:45:00|10789.5|10785.5|10788.7|10784.7|10789.5|10785.5|10787.2|10783.2|1266
1696895400000|2023-10-09 23:50:00|10790.3|10786.3|10793.4|10789.4|10795|10791|10790.3|10786.3|1941
1696895700000|2023-10-09 23:55:00|10792.6|10788.6|10793.4|10789.4|10795|10791|10791.8|10787.8|1281
1696896000000|2023-10-10 00:00:00|10795|10791|10793.4|10789.4|10796.5|10792.5|10793.4|10789.4|2002
1696896300000|2023-10-10 00:05:00|10791.8|10787.8|10793.4|10789.4|10795|10791|10791.8|10787.8|2282
1696896600000|2023-10-10 00:10:00|10791.8|10787.8|10779.3|10775.3|10793.4|10789.4|10779.3|10775.3|5533
1696896900000|2023-10-10 00:15:00|10777.8|10773.8|10780.9|10776.9|10784|10780|10777.8|10773.8|3423
1696897200000|2023-10-10 00:20:00|10779.3|10775.3|10776.2|10772.2|10779.3|10775.3|10774.7|10770.7|2388
1696897500000|2023-10-10 00:25:00|10777.8|10773.8|10779.3|10775.3|10779.3|10775.3|10776.2|10772.2|2245
1696897800000|2023-10-10 00:30:00|10777.8|10773.8|10777.8|10773.8|10779.3|10775.3|10774.7|10770.7|1736
1696898100000|2023-10-10 00:35:00|10779.3|10775.3|10779.3|10775.3|10782.5|10778.5|10776.2|10772.2|1281
1696898400000|2023-10-10 00:40:00|10780.9|10776.9|10776.2|10772.2|10780.9|10776.9|10776.2|10772.2|1443
1696898700000|2023-10-10 00:45:00|10777.8|10773.8|10780.9|10776.9|10780.9|10776.9|10776.2|10772.2|1890
1696899000000|2023-10-10 00:50:00|10779.3|10775.3|10782.5|10778.5|10782.5|10778.5|10779.3|10775.3|717
1696899300000|2023-10-10 00:55:00|10784|10780|10784|10780|10784|10780|10782.5|10778.5|648
1696899600000|2023-10-10 01:00:00|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|477
1696899900000|2023-10-10 01:05:00|10780.9|10776.9|10780.9|10776.9|10782.5|10778.5|10779.3|10775.3|1496
1696900200000|2023-10-10 01:10:00|10779.3|10775.3|10782.5|10778.5|10782.5|10778.5|10779.3|10775.3|1080
1696900500000|2023-10-10 01:15:00|10784|10780|10784|10780|10784|10780|10782.5|10778.5|390
1696900800000|2023-10-10 01:20:00|10785.6|10781.6|10784|10780|10785.6|10781.6|10784|10780|611
1696901100000|2023-10-10 01:25:00|10782.5|10778.5|10784|10780|10784|10780|10782.5|10778.5|592
1696901400000|2023-10-10 01:30:00|10785.6|10781.6|10784|10780|10785.6|10781.6|10784|10780|594
1696901700000|2023-10-10 01:35:00|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|10780.9|10776.9|4029
1696902000000|2023-10-10 01:40:00|10784|10780|10779.3|10775.3|10784|10780|10779.3|10775.3|1084
1696902300000|2023-10-10 01:45:00|10777.8|10773.8|10776.2|10772.2|10777.8|10773.8|10776.2|10772.2|502
1696902600000|2023-10-10 01:50:00|10777.8|10773.8|10774.7|10770.7|10777.8|10773.8|10773.1|10769.1|940
1696902900000|2023-10-10 01:55:00|10773.1|10769.1|10774.7|10770.7|10776.2|10772.2|10773.1|10769.1|2306
1696903200000|2023-10-10 02:00:00|10776.2|10772.2|10777.8|10773.8|10777.8|10773.8|10776.2|10772.2|727
1696903500000|2023-10-10 02:05:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|285
1696903800000|2023-10-10 02:10:00|10777.8|10773.8|10776.2|10772.2|10777.8|10773.8|10776.2|10772.2|382
1696904100000|2023-10-10 02:15:00|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|10776.2|10772.2|847
1696904400000|2023-10-10 02:20:00|10776.2|10772.2|10776.2|10772.2|10779.3|10775.3|10776.2|10772.2|887
1696904700000|2023-10-10 02:25:00|10779.3|10775.3|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|2231
1696905000000|2023-10-10 02:30:00|10779.3|10775.3|10780.9|10776.9|10782.5|10778.5|10779.3|10775.3|1655
1696905300000|2023-10-10 02:35:00|10782.5|10778.5|10784|10780|10784|10780|10780.9|10776.9|5620
1696905600000|2023-10-10 02:40:00|10782.5|10778.5|10784|10780|10784|10780|10782.5|10778.5|822
1696905900000|2023-10-10 02:45:00|10782.5|10778.5|10780.9|10776.9|10784|10780|10780.9|10776.9|1054
1696906200000|2023-10-10 02:50:00|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|10780.9|10776.9|451
1696906500000|2023-10-10 02:55:00|10784|10780|10784|10780|10784|10780|10782.5|10778.5|388
1696906800000|2023-10-10 03:00:00|10782.5|10778.5|10785.6|10781.6|10785.6|10781.6|10782.5|10778.5|688
1696907100000|2023-10-10 03:05:00|10784|10780|10784|10780|10784|10780|10784|10780|639
1696907400000|2023-10-10 03:10:00|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|10784|10780|210
1696907700000|2023-10-10 03:15:00|10784|10780|10785.6|10781.6|10785.6|10781.6|10784|10780|168
1696908000000|2023-10-10 03:20:00|10787.2|10783.2|10785.6|10781.6|10787.2|10783.2|10785.6|10781.6|417
1696908300000|2023-10-10 03:25:00|10787.2|10783.2|10785.6|10781.6|10787.2|10783.2|10784|10780|598
1696908600000|2023-10-10 03:30:00|10784|10780|10782.5|10778.5|10784|10780|10782.5|10778.5|1152
1696908900000|2023-10-10 03:35:00|||||||||60
1696909200000|2023-10-10 03:40:00|10784|10780|10785.6|10781.6|10785.6|10781.6|10782.5|10778.5|1325
1696909500000|2023-10-10 03:45:00|10784|10780|10785.6|10781.6|10785.6|10781.6|10784|10780|1796
1696909800000|2023-10-10 03:50:00|||||||||402
1696910100000|2023-10-10 03:55:00|10784|10780|10784|10780|10785.6|10781.6|10782.5|10778.5|768
1696910400000|2023-10-10 04:00:00|10782.5|10778.5|10780.9|10776.9|10784|10780|10780.9|10776.9|261
1696910700000|2023-10-10 04:05:00|10779.3|10775.3|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|668
1696911000000|2023-10-10 04:10:00|10782.5|10778.5|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|253
1696911300000|2023-10-10 04:15:00|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|1223
1696911600000|2023-10-10 04:20:00|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|861
1696911900000|2023-10-10 04:25:00|10779.3|10775.3|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|404
1696912200000|2023-10-10 04:30:00|10776.2|10772.2|10779.3|10775.3|10779.3|10775.3|10776.2|10772.2|1485
1696912500000|2023-10-10 04:35:00|10780.9|10776.9|10779.3|10775.3|10780.9|10776.9|10779.3|10775.3|882
1696912800000|2023-10-10 04:40:00|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|147
1696913100000|2023-10-10 04:45:00|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|4849
1696913400000|2023-10-10 04:50:00|10780.9|10776.9|10779.3|10775.3|10780.9|10776.9|10779.3|10775.3|113
1696913700000|2023-10-10 04:55:00|10777.8|10773.8|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|775
1696914000000|2023-10-10 05:00:00|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|10776.2|10772.2|206
1696914300000|2023-10-10 05:05:00|10776.2|10772.2|10776.2|10772.2|10777.8|10773.8|10776.2|10772.2|1291
1696914600000|2023-10-10 05:10:00|||||||||512
1696914900000|2023-10-10 05:15:00|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|204
1696915200000|2023-10-10 05:20:00|||||||||609
1696915500000|2023-10-10 05:25:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|112
1696915800000|2023-10-10 05:30:00|10774.7|10770.7|10776.2|10772.2|10777.8|10773.8|10774.7|10770.7|955
1696916100000|2023-10-10 05:35:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10773.1|10769.1|302
1696916400000|2023-10-10 05:40:00|10775.4|10771.4|10777.8|10773.8|10779.3|10775.3|10774.7|10770.7|1168
1696916700000|2023-10-10 05:45:00|10779.3|10775.3|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|107
1696917000000|2023-10-10 05:50:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|256
1696917300000|2023-10-10 05:55:00|10774.7|10770.7|10774.7|10770.7|10776.2|10772.2|10774.7|10770.7|229
1696917600000|2023-10-10 06:00:00|10776.2|10772.2|10779.3|10775.3|10780.9|10776.9|10774.7|10770.7|1665
1696917900000|2023-10-10 06:05:00|10780.9|10776.9|10774.7|10770.7|10782.5|10778.5|10773.1|10769.1|2733
1696918200000|2023-10-10 06:10:00|10773.1|10769.1|10768.4|10764.4|10773.1|10769.1|10768.4|10764.4|3034
1696918500000|2023-10-10 06:15:00|10766.8|10762.8|10768.4|10764.4|10770|10766|10766.8|10762.8|2245
1696918800000|2023-10-10 06:20:00|10767.6|10763.6|10766.8|10762.8|10770|10766|10766.8|10762.8|2529
1696919100000|2023-10-10 06:25:00|10765.3|10761.3|10766.8|10762.8|10770|10766|10765.3|10761.3|1518
1696919400000|2023-10-10 06:30:00|10765.3|10761.3|10768.4|10764.4|10768.4|10764.4|10765.3|10761.3|1496
1696919700000|2023-10-10 06:35:00|10770|10766|10766.8|10762.8|10770|10766|10766.8|10762.8|1129
1696920000000|2023-10-10 06:40:00|10765.3|10761.3|10760.6|10756.6|10765.3|10761.3|10759|10755|4768
1696920300000|2023-10-10 06:45:00|10762.2|10758.2|10765.3|10761.3|10765.3|10761.3|10760.6|10756.6|3436
1696920600000|2023-10-10 06:50:00|10763.7|10759.7|10763.7|10759.7|10765.3|10761.3|10763.7|10759.7|986
1696920900000|2023-10-10 06:55:00|10762.2|10758.2|10759|10755|10765.3|10761.3|10759|10755|2761
1696921200000|2023-10-10 07:00:00|10760.6|10756.6|10770|10766|10771.5|10767.5|10760.6|10756.6|4842
1696921500000|2023-10-10 07:05:00|10768.4|10764.4|10768.4|10764.4|10770|10766|10763.7|10759.7|4846
1696921800000|2023-10-10 07:10:00|10766.8|10762.8|10759|10755|10768.4|10764.4|10759|10755|2673
1696922100000|2023-10-10 07:15:00|10760.6|10756.6|10754.3|10750.3|10762.2|10758.2|10752.8|10748.8|6461
1696922400000|2023-10-10 07:20:00|10755.9|10751.9|10760.6|10756.6|10760.6|10756.6|10754.3|10750.3|2582
1696922700000|2023-10-10 07:25:00|10759|10755|10759|10755|10759|10755|10755.9|10751.9|3467
1696923000000|2023-10-10 07:30:00|10760.6|10756.6|10755.9|10751.9|10760.6|10756.6|10755.9|10751.9|3249
1696923300000|2023-10-10 07:35:00|10757.5|10753.5|10755.9|10751.9|10759|10755|10755.9|10751.9|1097
1696923600000|2023-10-10 07:40:00|10757.5|10753.5|10760.6|10756.6|10762.2|10758.2|10755.9|10751.9|2083
1696923900000|2023-10-10 07:45:00|10762.2|10758.2|10759|10755|10763.7|10759.7|10759|10755|5121
1696924200000|2023-10-10 07:50:00|10757.5|10753.5|10755.9|10751.9|10757.5|10753.5|10754.3|10750.3|2170
1696924500000|2023-10-10 07:55:00|10757.5|10753.5|10759|10755|10760.6|10756.6|10755.9|10751.9|1285
1696924800000|2023-10-10 08:00:00|10760.6|10756.6|10763.7|10759.7|10763.7|10759.7|10759|10755|2180
1696925100000|2023-10-10 08:05:00|10765.3|10761.3|10766.8|10762.8|10766.8|10762.8|10765.3|10761.3|1600
1696925400000|2023-10-10 08:10:00|10765.3|10761.3|10762.2|10758.2|10768.4|10764.4|10762.2|10758.2|3234
1696925700000|2023-10-10 08:15:00|10760.6|10756.6|10759|10755|10762.2|10758.2|10759|10755|1881
1696926000000|2023-10-10 08:20:00|10760.6|10756.6|10768.4|10764.4|10768.4|10764.4|10760.6|10756.6|5179
1696926300000|2023-10-10 08:25:00|10770|10766|10771.5|10767.5|10771.5|10767.5|10768.4|10764.4|2092
1696926600000|2023-10-10 08:30:00|10770|10766|10768.4|10764.4|10771.5|10767.5|10768.4|10764.4|1855
1696926900000|2023-10-10 08:35:00|10770|10766|10774.7|10770.7|10774.7|10770.7|10770|10766|5157
1696927200000|2023-10-10 08:40:00|10773.1|10769.1|10768.4|10764.4|10774.7|10770.7|10768.4|10764.4|1502
1696927500000|2023-10-10 08:45:00|10770|10766|10773.1|10769.1|10773.1|10769.1|10770|10766|1187
1696927800000|2023-10-10 08:50:00|10774.7|10770.7|10776.2|10772.2|10777.8|10773.8|10773.1|10769.1|2798
1696928100000|2023-10-10 08:55:00|10777.8|10773.8|10774.7|10770.7|10777.8|10773.8|10774.7|10770.7|2379
1696928400000|2023-10-10 09:00:00|10773.1|10769.1|10774.7|10770.7|10774.7|10770.7|10771.5|10767.5|1262
1696928700000|2023-10-10 09:05:00|10773.1|10769.1|10774.7|10770.7|10774.7|10770.7|10773.1|10769.1|680
1696929000000|2023-10-10 09:10:00|10776.2|10772.2|10770|10766|10776.2|10772.2|10770|10766|1931
1696929300000|2023-10-10 09:15:00|10771.5|10767.5|10773.1|10769.1|10773.1|10769.1|10770|10766|3285
1696929600000|2023-10-10 09:20:00|10772.3|10768.3|10770|10766|10773.1|10769.1|10770|10766|953
1696929900000|2023-10-10 09:25:00|||||||||791
1696930200000|2023-10-10 09:30:00|10768.4|10764.4|10766.8|10762.8|10768.4|10764.4|10765.3|10761.3|1233
1696930500000|2023-10-10 09:35:00|10765.3|10761.3|10765.3|10761.3|10766.8|10762.8|10765.3|10761.3|1664
1696930800000|2023-10-10 09:40:00|10766.8|10762.8|10763.7|10759.7|10766.8|10762.8|10762.2|10758.2|1757
1696931100000|2023-10-10 09:45:00|10762.2|10758.2|10762.2|10758.2|10763.7|10759.7|10760.6|10756.6|1355
1696931400000|2023-10-10 09:50:00|10763.7|10759.7|10763.7|10759.7|10765.3|10761.3|10763.7|10759.7|1800
1696931700000|2023-10-10 09:55:00|10762.2|10758.2|10763.7|10759.7|10763.7|10759.7|10762.2|10758.2|406
1696932000000|2023-10-10 10:00:00|10762.2|10758.2|10762.2|10758.2|10762.2|10758.2|10760.6|10756.6|2321
1696932300000|2023-10-10 10:05:00|10763.7|10759.7|10763.7|10759.7|10765.3|10761.3|10763.7|10759.7|1931
1696932600000|2023-10-10 10:10:00|10762.2|10758.2|10760.6|10756.6|10762.2|10758.2|10760.6|10756.6|499
1696932900000|2023-10-10 10:15:00|10762.2|10758.2|10759|10755|10762.2|10758.2|10759|10755|1439
1696933200000|2023-10-10 10:20:00|10760.6|10756.6|10760.6|10756.6|10760.6|10756.6|10759|10755|1099
1696933500000|2023-10-10 10:25:00|10762.2|10758.2|10760.6|10756.6|10762.2|10758.2|10760.6|10756.6|1080
1696933800000|2023-10-10 10:30:00|10762.2|10758.2|10759|10755|10762.2|10758.2|10759|10755|488
1696934100000|2023-10-10 10:35:00|10760.6|10756.6|10759|10755|10760.6|10756.6|10759|10755|996
1696934400000|2023-10-10 10:40:00|10760.6|10756.6|10762.2|10758.2|10763.7|10759.7|10759|10755|787
1696934700000|2023-10-10 10:45:00|10760.6|10756.6|10760.6|10756.6|10762.2|10758.2|10760.6|10756.6|919
1696935000000|2023-10-10 10:50:00|10762.2|10758.2|10763.7|10759.7|10763.7|10759.7|10760.6|10756.6|1512
1696935300000|2023-10-10 10:55:00|10762.2|10758.2|10757.5|10753.5|10762.2|10758.2|10757.5|10753.5|1662
1696935600000|2023-10-10 11:00:00|10755.9|10751.9|10751.2|10747.2|10755.9|10751.9|10751.2|10747.2|4564
1696935900000|2023-10-10 11:05:00|10752.8|10748.8|10745|10741|10752.8|10748.8|10745|10741|6041
1696936200000|2023-10-10 11:10:00|10743.4|10739.4|10743.4|10739.4|10745|10741|10740.3|10736.3|5852
1696936500000|2023-10-10 11:15:00|10745|10741|10743.4|10739.4|10746.5|10742.5|10743.4|10739.4|2390
1696936800000|2023-10-10 11:20:00|10741.8|10737.8|10737.2|10733.2|10741.8|10737.8|10735.6|10731.6|5341
1696937100000|2023-10-10 11:25:00|10738.7|10734.7|10737.2|10733.2|10738.7|10734.7|10737.2|10733.2|3140
1696937400000|2023-10-10 11:30:00|10738.7|10734.7|10741.8|10737.8|10743.4|10739.4|10737.2|10733.2|2564
1696937700000|2023-10-10 11:35:00|10740.3|10736.3|10745|10741|10745|10741|10740.3|10736.3|1976
1696938000000|2023-10-10 11:40:00|10743.4|10739.4|10743.4|10739.4|10745|10741|10741.8|10737.8|2273
1696938300000|2023-10-10 11:45:00|10745|10741|10741.8|10737.8|10745|10741|10740.3|10736.3|2275
1696938600000|2023-10-10 11:50:00|10740.3|10736.3|10738.7|10734.7|10741.8|10737.8|10738.7|10734.7|2440
1696938900000|2023-10-10 11:55:00|10737.2|10733.2|10745|10741|10745|10741|10735.6|10731.6|4289
1696939200000|2023-10-10 12:00:00|10743.4|10739.4|10748.1|10744.1|10748.1|10744.1|10740.3|10736.3|7336
1696939500000|2023-10-10 12:05:00|10746.5|10742.5|10748.1|10744.1|10749.7|10745.7|10746.5|10742.5|3531
1696939800000|2023-10-10 12:10:00|10746.5|10742.5|10746.5|10742.5|10749.7|10745.7|10745|10741|3218
1696940100000|2023-10-10 12:15:00|10745|10741|10741.8|10737.8|10746.5|10742.5|10740.3|10736.3|2769
1696940400000|2023-10-10 12:20:00|10743.4|10739.4|10740.3|10736.3|10745|10741|10738.7|10734.7|7158
1696940700000|2023-10-10 12:25:00|10741.8|10737.8|10746.5|10742.5|10748.1|10744.1|10740.3|10736.3|2487
1696941000000|2023-10-10 12:30:00|10748.1|10744.1|10748.1|10744.1|10752.8|10748.8|10746.5|10742.5|5804
1696941300000|2023-10-10 12:35:00|10749.7|10745.7|10756.7|10752.7|10756.7|10752.7|10746.5|10742.5|5620
1696941600000|2023-10-10 12:40:00|10755.9|10751.9|10755.9|10751.9|10760.6|10756.6|10751.2|10747.2|12348
1696941900000|2023-10-10 12:45:00|10757.5|10753.5|10754.3|10750.3|10759|10755|10751.2|10747.2|3743
1696942200000|2023-10-10 12:50:00|10755.9|10751.9|10755.9|10751.9|10757.5|10753.5|10749.7|10745.7|4027
1696942500000|2023-10-10 12:55:00|10754.3|10750.3|10752.8|10748.8|10759|10755|10749.7|10745.7|8213
1696942800000|2023-10-10 13:00:00|10751.2|10747.2|10746.5|10742.5|10752.8|10748.8|10746.5|10742.5|6647
1696943100000|2023-10-10 13:05:00|10748.1|10744.1|10746.5|10742.5|10749.7|10745.7|10746.5|10742.5|3829
1696943400000|2023-10-10 13:10:00|10745|10741|10754.3|10750.3|10754.3|10750.3|10745|10741|5643
1696943700000|2023-10-10 13:15:00|10755.9|10751.9|10757.5|10753.5|10759|10755|10752.8|10748.8|4771
1696944000000|2023-10-10 13:20:00|10755.9|10751.9|10746.5|10742.5|10757.5|10753.5|10746.5|10742.5|4985
1696944300000|2023-10-10 13:25:00|10748.1|10744.1|10749.7|10745.7|10749.7|10745.7|10746.5|10742.5|5507
1696944600000|2023-10-10 13:30:00|10748.9|10744.9|10754.3|10750.3|10755.9|10751.9|10748.1|10744.1|4998
1696944900000|2023-10-10 13:35:00|10752.8|10748.8|10746.5|10742.5|10754.3|10750.3|10745|10741|4529
1696945200000|2023-10-10 13:40:00|10745|10741|10743.4|10739.4|10746.5|10742.5|10743.4|10739.4|6358
1696945500000|2023-10-10 13:45:00|10745|10741|10743.4|10739.4|10746.5|10742.5|10740.3|10736.3|7407
1696945800000|2023-10-10 13:50:00|10745|10741|10748.1|10744.1|10749.7|10745.7|10745|10741|4459
1696946100000|2023-10-10 13:55:00|10749.7|10745.7|10754.3|10750.3|10754.3|10750.3|10748.1|10744.1|4214
1696946400000|2023-10-10 14:00:00|10755.9|10751.9|10757.5|10753.5|10760.6|10756.6|10752.8|10748.8|10056
1696946700000|2023-10-10 14:05:00|10755.9|10751.9|10759|10755|10760.6|10756.6|10752.8|10748.8|4548
1696947000000|2023-10-10 14:10:00|10759.8|10755.8|10762.2|10758.2|10762.2|10758.2|10759|10755|6910
1696947300000|2023-10-10 14:15:00|10763.7|10759.7|10762.2|10758.2|10765.3|10761.3|10760.6|10756.6|5445
1696947600000|2023-10-10 14:20:00|10763.7|10759.7|10765.3|10761.3|10766.8|10762.8|10759|10755|5894
1696947900000|2023-10-10 14:25:00|10766.8|10762.8|10766.8|10762.8|10770|10766|10765.3|10761.3|8356
1696948200000|2023-10-10 14:30:00|10768.4|10764.4|10766.8|10762.8|10768.4|10764.4|10763.7|10759.7|3893
1696948500000|2023-10-10 14:35:00|10765.3|10761.3|10765.3|10761.3|10768.4|10764.4|10763.7|10759.7|5921
1696948800000|2023-10-10 14:40:00|10763.7|10759.7|10763.7|10759.7|10765.3|10761.3|10762.2|10758.2|5478
1696949100000|2023-10-10 14:45:00|10765.3|10761.3|10765.3|10761.3|10768.4|10764.4|10763.7|10759.7|3777
1696949400000|2023-10-10 14:50:00|10766.8|10762.8|10770|10766|10771.5|10767.5|10766.8|10762.8|2957
1696949700000|2023-10-10 14:55:00|10768.4|10764.4|10773.1|10769.1|10773.1|10769.1|10768.4|10764.4|3280
1696950000000|2023-10-10 15:00:00|10771.5|10767.5|10774.7|10770.7|10774.7|10770.7|10771.5|10767.5|2204
1696950300000|2023-10-10 15:05:00|10773.1|10769.1|10774.7|10770.7|10777.8|10773.8|10771.5|10767.5|7918
1696950600000|2023-10-10 15:10:00|10773.1|10769.1|10780.9|10776.9|10780.9|10776.9|10771.5|10767.5|5051
1696950900000|2023-10-10 15:15:00|10782.5|10778.5|10780.9|10776.9|10784|10780|10779.3|10775.3|9916
1696951200000|2023-10-10 15:20:00|10782.5|10778.5|10780.9|10776.9|10782.5|10778.5|10777.8|10773.8|8174
1696951500000|2023-10-10 15:25:00|10779.3|10775.3|10779.3|10775.3|10780.9|10776.9|10776.2|10772.2|8050
1696951800000|2023-10-10 15:30:00|10777.8|10773.8|10784|10780|10784|10780|10777.8|10773.8|4847
1696952100000|2023-10-10 15:35:00|10785.6|10781.6|10784|10780|10785.6|10781.6|10782.5|10778.5|4169
1696952400000|2023-10-10 15:40:00|10785.6|10781.6|10790.3|10786.3|10790.3|10786.3|10784|10780|5626
1696952700000|2023-10-10 15:45:00|10788.7|10784.7|10791.8|10787.8|10793.4|10789.4|10788.7|10784.7|8051
1696953000000|2023-10-10 15:50:00|10793.4|10789.4|10795|10791|10795|10791|10793.4|10789.4|5673
1696953300000|2023-10-10 15:55:00|10796.5|10792.5|10796.5|10792.5|10798.1|10794.1|10796.5|10792.5|4694
1696953600000|2023-10-10 16:00:00|10795|10791|10791.8|10787.8|10796.5|10792.5|10791.8|10787.8|4332
1696953900000|2023-10-10 16:05:00|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|10791.8|10787.8|2674
1696954200000|2023-10-10 16:10:00|10795|10791|10791.8|10787.8|10795|10791|10791.8|10787.8|2399
1696954500000|2023-10-10 16:15:00|10790.3|10786.3|10788.7|10784.7|10790.3|10786.3|10787.2|10783.2|2929
1696954800000|2023-10-10 16:20:00|10787.2|10783.2|10785.6|10781.6|10788.7|10784.7|10784|10780|4626
1696955100000|2023-10-10 16:25:00|10784|10780|10788.7|10784.7|10788.7|10784.7|10784|10780|3577
1696955400000|2023-10-10 16:30:00|10787.2|10783.2|10791.8|10787.8|10791.8|10787.8|10787.2|10783.2|1675
1696955700000|2023-10-10 16:35:00|10793.4|10789.4|10791.8|10787.8|10793.4|10789.4|10788.7|10784.7|3612
1696956000000|2023-10-10 16:40:00|10793.4|10789.4|10795|10791|10796.5|10792.5|10791.8|10787.8|2359
1696956300000|2023-10-10 16:45:00|10796.5|10792.5|10796.5|10792.5|10799.7|10795.7|10795|10791|2738
1696956600000|2023-10-10 16:50:00|10795|10791|10796.5|10792.5|10798.1|10794.1|10793.4|10789.4|2552
1696956900000|2023-10-10 16:55:00|10795|10791|10793.4|10789.4|10796.5|10792.5|10793.4|10789.4|5155
1696957200000|2023-10-10 17:00:00|10791.8|10787.8|10787.2|10783.2|10795|10791|10787.2|10783.2|5237
1696957500000|2023-10-10 17:05:00|10785.6|10781.6|10784|10780|10788.7|10784.7|10780.9|10776.9|8699
1696957800000|2023-10-10 17:10:00|10785.6|10781.6|10782.5|10778.5|10788.7|10784.7|10782.5|10778.5|6529
1696958100000|2023-10-10 17:15:00|10780.9|10776.9|10785.6|10781.6|10785.6|10781.6|10780.9|10776.9|3824
1696958400000|2023-10-10 17:20:00|10787.2|10783.2|10785.6|10781.6|10787.2|10783.2|10785.6|10781.6|838
1696958700000|2023-10-10 17:25:00|10784|10780|10785.6|10781.6|10787.2|10783.2|10784|10780|3400
1696959000000|2023-10-10 17:30:00|10787.2|10783.2|10784|10780|10788.7|10784.7|10784|10780|3784
1696959300000|2023-10-10 17:35:00|10782.5|10778.5|10780.9|10776.9|10784|10780|10780.9|10776.9|3727
1696959600000|2023-10-10 17:40:00|10782.5|10778.5|10780.9|10776.9|10782.5|10778.5|10779.3|10775.3|3446
1696959900000|2023-10-10 17:45:00|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|10780.9|10776.9|1409
1696960200000|2023-10-10 17:50:00|10784|10780|10777.8|10773.8|10784|10780|10776.2|10772.2|2526
1696960500000|2023-10-10 17:55:00|10776.2|10772.2|10771.5|10767.5|10776.2|10772.2|10771.5|10767.5|7728
1696960800000|2023-10-10 18:00:00|10770|10766|10776.2|10772.2|10776.2|10772.2|10770|10766|2462
1696961100000|2023-10-10 18:05:00|10774.7|10770.7|10774.7|10770.7|10776.2|10772.2|10773.1|10769.1|1860
1696961400000|2023-10-10 18:10:00|||||||||1956
1696961700000|2023-10-10 18:15:00|10776.2|10772.2|10777.8|10773.8|10777.8|10773.8|10776.2|10772.2|912
1696962000000|2023-10-10 18:20:00|10776.2|10772.2|10776.2|10772.2|10777.8|10773.8|10774.7|10770.7|1118
1696962300000|2023-10-10 18:25:00|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|308
1696962600000|2023-10-10 18:30:00|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|1546
1696962900000|2023-10-10 18:35:00|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|10776.2|10772.2|1582
1696963200000|2023-10-10 18:40:00|10779.3|10775.3|10780.9|10776.9|10780.9|10776.9|10777.8|10773.8|2087
1696963500000|2023-10-10 18:45:00|10779.3|10775.3|10780.9|10776.9|10782.5|10778.5|10779.3|10775.3|1184
1696963800000|2023-10-10 18:50:00|10779.3|10775.3|10777.8|10773.8|10780.9|10776.9|10777.8|10773.8|5542
1696964100000|2023-10-10 18:55:00|10776.2|10772.2|10773.1|10769.1|10777.8|10773.8|10773.1|10769.1|11958
1696964400000|2023-10-10 19:00:00|10771.5|10767.5|10773.1|10769.1|10774.7|10770.7|10771.5|10767.5|10007
1696964700000|2023-10-10 19:05:00|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|10770|10766|2266
1696965000000|2023-10-10 19:10:00|10770.8|10766.8|10771.5|10767.5|10773.1|10769.1|10770|10766|1520
1696965300000|2023-10-10 19:15:00|10770|10766|10768.4|10764.4|10771.5|10767.5|10768.4|10764.4|3108
1696965600000|2023-10-10 19:20:00|10766.8|10762.8|10768.4|10764.4|10768.4|10764.4|10765.3|10761.3|4758
1696965900000|2023-10-10 19:25:00|10770|10766|10771.5|10767.5|10771.5|10767.5|10768.4|10764.4|4662
1696966200000|2023-10-10 19:30:00|10773.1|10769.1|10773.1|10769.1|10774.7|10770.7|10771.5|10767.5|2543
1696966500000|2023-10-10 19:35:00|10774.7|10770.7|10776.2|10772.2|10777.8|10773.8|10773.1|10769.1|1803
1696966800000|2023-10-10 19:40:00|10774.7|10770.7|10774.7|10770.7|10776.2|10772.2|10773.1|10769.1|9283
1696967100000|2023-10-10 19:45:00|10776.2|10772.2|10776.2|10772.2|10777.8|10773.8|10776.2|10772.2|4360
1696967400000|2023-10-10 19:50:00|10774.7|10770.7|10776.2|10772.2|10776.2|10772.2|10774.7|10770.7|3118
1696967700000|2023-10-10 19:55:00|10774.7|10770.7|10776.2|10772.2|10777.8|10773.8|10774.7|10770.7|6514
1696968000000|2023-10-10 20:00:00|10777.8|10773.8|10779.3|10775.3|10780.9|10776.9|10777.8|10773.8|4754
1696968300000|2023-10-10 20:05:00|10777.8|10773.8|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|2517
1696968600000|2023-10-10 20:10:00|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|769
1696968900000|2023-10-10 20:15:00|10777.8|10773.8|10779.3|10775.3|10780.9|10776.9|10777.8|10773.8|1417
1696969200000|2023-10-10 20:20:00|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|1542
1696969500000|2023-10-10 20:25:00|10779.3|10775.3|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|1713
1696969800000|2023-10-10 20:30:00|10776.2|10772.2|10777.8|10773.8|10777.8|10773.8|10776.2|10772.2|1590
1696970100000|2023-10-10 20:35:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10774.7|10770.7|3071
1696970400000|2023-10-10 20:40:00|10774.7|10770.7|10773.1|10769.1|10774.7|10770.7|10773.1|10769.1|3172
1696970700000|2023-10-10 20:45:00|10774.7|10770.7|10770|10766|10774.7|10770.7|10770|10766|3073
1696971000000|2023-10-10 20:50:00|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|10770|10766|1830
1696971300000|2023-10-10 20:55:00|10773.1|10769.1|10773.1|10769.1|10774.7|10770.7|10773.1|10769.1|2515
1696975200000|2023-10-10 22:00:00|10770|10766|10770|10766|10773.1|10769.1|10770|10766|635
1696975500000|2023-10-10 22:05:00|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|10770|10766|489
1696975800000|2023-10-10 22:10:00|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|139
1696976100000|2023-10-10 22:15:00|10774.7|10770.7|10773.1|10769.1|10774.7|10770.7|10773.1|10769.1|515
1696976400000|2023-10-10 22:20:00|||||||||3
1696976700000|2023-10-10 22:25:00|10771.5|10767.5|10773.1|10769.1|10773.1|10769.1|10771.5|10767.5|933
1696977000000|2023-10-10 22:30:00|10771.5|10767.5|10773.1|10769.1|10773.1|10769.1|10771.5|10767.5|324
1696977300000|2023-10-10 22:35:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|123
1696977600000|2023-10-10 22:40:00|||||||||81
1696977900000|2023-10-10 22:45:00|||||||||134
1696978200000|2023-10-10 22:50:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|133
1696978500000|2023-10-10 22:55:00|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|271
1696978800000|2023-10-10 23:00:00|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|401
1696979100000|2023-10-10 23:05:00|||||||||97
1696979400000|2023-10-10 23:10:00|||||||||97
1696979700000|2023-10-10 23:15:00|10780.1|10776.1|10777.8|10773.8|10780.9|10776.9|10777.8|10773.8|1036
1696980000000|2023-10-10 23:20:00|||||||||3
1696980300000|2023-10-10 23:25:00|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|186
1696980600000|2023-10-10 23:30:00|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|403
1696980900000|2023-10-10 23:35:00|||||||||1
1696981200000|2023-10-10 23:40:00|||||||||32
1696981500000|2023-10-10 23:45:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|142
1696981800000|2023-10-10 23:50:00|||||||||54
1696982100000|2023-10-10 23:55:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|302
1696982400000|2023-10-11 00:00:00|10776.2|10772.2|10776.2|10772.2|10777.8|10773.8|10774.7|10770.7|350
1696982700000|2023-10-11 00:05:00|10777.8|10773.8|10779.3|10775.3|10780.9|10776.9|10776.2|10772.2|547
1696983000000|2023-10-11 00:10:00|10780.9|10776.9|10779.3|10775.3|10780.9|10776.9|10779.3|10775.3|873
1696983300000|2023-10-11 00:15:00|10780.9|10776.9|10779.3|10775.3|10780.9|10776.9|10777.8|10773.8|664
1696983600000|2023-10-11 00:20:00|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|352
1696983900000|2023-10-11 00:25:00|10779.3|10775.3|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|450
1696984200000|2023-10-11 00:30:00|10779.3|10775.3|10782.5|10778.5|10784|10780|10779.3|10775.3|1009
1696984500000|2023-10-11 00:35:00|10784|10780|10785.6|10781.6|10785.6|10781.6|10784|10780|1046
1696984800000|2023-10-11 00:40:00|10784|10780|10782.5|10778.5|10784|10780|10782.5|10778.5|578
1696985100000|2023-10-11 00:45:00|10784|10780|10782.5|10778.5|10784|10780|10782.5|10778.5|966
1696985400000|2023-10-11 00:50:00|10784|10780|10780.9|10776.9|10784|10780|10780.9|10776.9|412
1696985700000|2023-10-11 00:55:00|10779.3|10775.3|10780.9|10776.9|10782.5|10778.5|10779.3|10775.3|474
1696986000000|2023-10-11 01:00:00|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|10780.9|10776.9|551
1696986300000|2023-10-11 01:05:00|10780.9|10776.9|10782.5|10778.5|10782.5|10778.5|10780.9|10776.9|434
1696986600000|2023-10-11 01:10:00|10784|10780|10784|10780|10784|10780|10784|10780|504
1696986900000|2023-10-11 01:15:00|10782.5|10778.5|10784|10780|10784|10780|10782.5|10778.5|164
1696987200000|2023-10-11 01:20:00|10782.5|10778.5|10777.8|10773.8|10782.5|10778.5|10776.2|10772.2|932
1696987500000|2023-10-11 01:25:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|529
1696987800000|2023-10-11 01:30:00|10777.8|10773.8|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|398
1696988100000|2023-10-11 01:35:00|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|302
1696988400000|2023-10-11 01:40:00|10782.5|10778.5|10780.9|10776.9|10782.5|10778.5|10779.3|10775.3|451
1696988700000|2023-10-11 01:45:00|10782.5|10778.5|10782.5|10778.5|10784|10780|10782.5|10778.5|396
1696989000000|2023-10-11 01:50:00|10784|10780|10782.5|10778.5|10784|10780|10782.5|10778.5|144
1696989300000|2023-10-11 01:55:00|10784|10780|10782.5|10778.5|10784|10780|10782.5|10778.5|506
1696989600000|2023-10-11 02:00:00|10784|10780|10782.5|10778.5|10784|10780|10782.5|10778.5|317
1696989900000|2023-10-11 02:05:00|10780.9|10776.9|10780.9|10776.9|10782.5|10778.5|10779.3|10775.3|779
1696990200000|2023-10-11 02:10:00|10782.5|10778.5|10784|10780|10784|10780|10782.5|10778.5|368
1696990500000|2023-10-11 02:15:00|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|10780.9|10776.9|882
1696990800000|2023-10-11 02:20:00|10780.9|10776.9|10780.9|10776.9|10784|10780|10780.9|10776.9|875
1696991100000|2023-10-11 02:25:00|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|10780.9|10776.9|359
1696991400000|2023-10-11 02:30:00|10780.9|10776.9|10784|10780|10784|10780|10780.9|10776.9|708
1696991700000|2023-10-11 02:35:00|10785.6|10781.6|10785.6|10781.6|10787.2|10783.2|10784|10780|889
1696992000000|2023-10-11 02:40:00|10784|10780|10785.6|10781.6|10785.6|10781.6|10784|10780|912
1696992300000|2023-10-11 02:45:00|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|242
1696992600000|2023-10-11 02:50:00|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|10787.2|10783.2|1367
1696992900000|2023-10-11 02:55:00|10787.2|10783.2|10785.6|10781.6|10787.2|10783.2|10785.6|10781.6|444
1696993200000|2023-10-11 03:00:00|10784|10780|10784|10780|10785.6|10781.6|10784|10780|590
1696993500000|2023-10-11 03:05:00|10782.5|10778.5|10784|10780|10784|10780|10782.5|10778.5|478
1696993800000|2023-10-11 03:10:00|10782.5|10778.5|10784|10780|10784|10780|10782.5|10778.5|149
1696994100000|2023-10-11 03:15:00|10782.5|10778.5|10782.5|10778.5|10784|10780|10782.5|10778.5|581
1696994400000|2023-10-11 03:20:00|||||||||268
1696994700000|2023-10-11 03:25:00|||||||||94
1696995000000|2023-10-11 03:30:00|10780.9|10776.9|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|466
1696995300000|2023-10-11 03:35:00|10782.5|10778.5|10784|10780|10784|10780|10782.5|10778.5|232
1696995600000|2023-10-11 03:40:00|10785.6|10781.6|10784|10780|10785.6|10781.6|10784|10780|1270
1696995900000|2023-10-11 03:45:00|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|221
1696996200000|2023-10-11 03:50:00|10780.9|10776.9|10779.3|10775.3|10780.9|10776.9|10779.3|10775.3|887
1696996500000|2023-10-11 03:55:00|||||||||341
1696996800000|2023-10-11 04:00:00|||||||||31
1696997100000|2023-10-11 04:05:00|10780.9|10776.9|10779.3|10775.3|10780.9|10776.9|10779.3|10775.3|403
1696997400000|2023-10-11 04:10:00|||||||||133
1696997700000|2023-10-11 04:15:00|||||||||84
1696998000000|2023-10-11 04:20:00|10777.8|10773.8|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|1232
1696998300000|2023-10-11 04:25:00|10776.2|10772.2|10774.7|10770.7|10776.2|10772.2|10774.7|10770.7|308
1696998600000|2023-10-11 04:30:00|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|156
1696998900000|2023-10-11 04:35:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10773.1|10769.1|339
1696999200000|2023-10-11 04:40:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10774.7|10770.7|629
1696999500000|2023-10-11 04:45:00|10774.7|10770.7|10774.7|10770.7|10776.2|10772.2|10774.7|10770.7|216
1696999800000|2023-10-11 04:50:00|10776.2|10772.2|10774.7|10770.7|10776.2|10772.2|10774.7|10770.7|154
1697000100000|2023-10-11 04:55:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|238
1697000400000|2023-10-11 05:00:00|||||||||59
1697000700000|2023-10-11 05:05:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|139
1697001000000|2023-10-11 05:10:00|||||||||64
1697001300000|2023-10-11 05:15:00|10776.2|10772.2|10776.2|10772.2|10777.8|10773.8|10776.2|10772.2|263
1697001600000|2023-10-11 05:20:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|182
1697001900000|2023-10-11 05:25:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10774.7|10770.7|568
1697002200000|2023-10-11 05:30:00|10774.7|10770.7|10776.2|10772.2|10776.2|10772.2|10774.7|10770.7|476
1697002500000|2023-10-11 05:35:00|10774.7|10770.7|10773.1|10769.1|10774.7|10770.7|10773.1|10769.1|325
1697002800000|2023-10-11 05:40:00|10771.5|10767.5|10771.5|10767.5|10773.1|10769.1|10771.5|10767.5|523
1697003100000|2023-10-11 05:45:00|10770|10766|10770|10766|10771.5|10767.5|10770|10766|1176
1697003400000|2023-10-11 05:50:00|10768.4|10764.4|10770|10766|10770|10766|10768.4|10764.4|1989
1697003700000|2023-10-11 05:55:00|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|10770|10766|543
1697004000000|2023-10-11 06:00:00|10772.3|10768.3|10773.1|10769.1|10773.1|10769.1|10771.5|10767.5|873
1697004300000|2023-10-11 06:05:00|10771.5|10767.5|10773.1|10769.1|10773.1|10769.1|10771.5|10767.5|409
1697004600000|2023-10-11 06:10:00|10771.5|10767.5|10773.1|10769.1|10773.1|10769.1|10771.5|10767.5|785
1697004900000|2023-10-11 06:15:00|10774.7|10770.7|10771.5|10767.5|10774.7|10770.7|10771.5|10767.5|632
1697005200000|2023-10-11 06:20:00|10773.1|10769.1|10772.3|10768.3|10774.7|10770.7|10771.5|10767.5|839
1697005500000|2023-10-11 06:25:00|10773.1|10769.1|10777.8|10773.8|10777.8|10773.8|10772.3|10768.3|812
1697005800000|2023-10-11 06:30:00|10776.2|10772.2|10776.2|10772.2|10777.8|10773.8|10774.7|10770.7|1569
1697006100000|2023-10-11 06:35:00|10777.8|10773.8|10780.9|10776.9|10780.9|10776.9|10776.2|10772.2|1298
1697006400000|2023-10-11 06:40:00|10782.5|10778.5|10782.5|10778.5|10784|10780|10780.9|10776.9|1316
1697006700000|2023-10-11 06:45:00|10780.9|10776.9|10779.3|10775.3|10780.9|10776.9|10779.3|10775.3|2160
1697007000000|2023-10-11 06:50:00|10780.9|10776.9|10779.3|10775.3|10780.9|10776.9|10779.3|10775.3|887
1697007300000|2023-10-11 06:55:00|10780.9|10776.9|10774.7|10770.7|10780.9|10776.9|10774.7|10770.7|2156
1697007600000|2023-10-11 07:00:00|10776.2|10772.2|10779.3|10775.3|10785.6|10781.6|10776.2|10772.2|3354
1697007900000|2023-10-11 07:05:00|10780.9|10776.9|10782.5|10778.5|10784|10780|10779.3|10775.3|1998
1697008200000|2023-10-11 07:10:00|10783.3|10779.3|10785.6|10781.6|10785.6|10781.6|10782.5|10778.5|847
1697008500000|2023-10-11 07:15:00|10787.2|10783.2|10787.2|10783.2|10788.7|10784.7|10785.6|10781.6|1914
1697008800000|2023-10-11 07:20:00|10785.6|10781.6|10788.7|10784.7|10788.7|10784.7|10785.6|10781.6|1113
1697009100000|2023-10-11 07:25:00|10790.3|10786.3|10788.7|10784.7|10790.3|10786.3|10785.6|10781.6|1327
1697009400000|2023-10-11 07:30:00|10790.3|10786.3|10787.2|10783.2|10790.3|10786.3|10787.2|10783.2|1915
1697009700000|2023-10-11 07:35:00|10785.6|10781.6|10795|10791|10795|10791|10785.6|10781.6|4619
1697010000000|2023-10-11 07:40:00|10796.5|10792.5|10815.3|10811.3|10824.7|10820.7|10796.5|10792.5|22631
1697010300000|2023-10-11 07:45:00|10813.7|10809.7|10824.7|10820.7|10824.7|10820.7|10809|10805|6853
1697010600000|2023-10-11 07:50:00|10823.1|10819.1|10816.8|10812.8|10824.7|10820.7|10816.8|10812.8|7584
1697010900000|2023-10-11 07:55:00|10815.3|10811.3|10812.2|10808.2|10815.3|10811.3|10810.6|10806.6|6991
1697011200000|2023-10-11 08:00:00|10810.6|10806.6|10816.8|10812.8|10816.8|10812.8|10807.5|10803.5|7746
1697011500000|2023-10-11 08:05:00|10818.4|10814.4|10818.4|10814.4|10821.5|10817.5|10815.3|10811.3|4587
1697011800000|2023-10-11 08:10:00|10820|10816|10821.5|10817.5|10823.1|10819.1|10815.3|10811.3|6383
1697012100000|2023-10-11 08:15:00|10823.1|10819.1|10830.9|10826.9|10830.9|10826.9|10821.5|10817.5|6057
1697012400000|2023-10-11 08:20:00|10832.5|10828.5|10834|10830|10834|10830|10829.3|10825.3|7056
1697012700000|2023-10-11 08:25:00|10832.5|10828.5|10830.9|10826.9|10834|10830|10827.8|10823.8|7310
1697013000000|2023-10-11 08:30:00|10829.3|10825.3|10826.2|10822.2|10830.9|10826.9|10826.2|10822.2|2492
1697013300000|2023-10-11 08:35:00|10827.8|10823.8|10823.1|10819.1|10827.8|10823.8|10823.1|10819.1|6388
1697013600000|2023-10-11 08:40:00|10821.5|10817.5|10820|10816|10823.1|10819.1|10818.4|10814.4|4672
1697013900000|2023-10-11 08:45:00|10818.4|10814.4|10820|10816|10820|10816|10816.8|10812.8|2460
1697014200000|2023-10-11 08:50:00|10818.4|10814.4|10818.4|10814.4|10821.5|10817.5|10816.8|10812.8|4215
1697014500000|2023-10-11 08:55:00|10820|10816|10821.5|10817.5|10823.1|10819.1|10818.4|10814.4|4546
1697014800000|2023-10-11 09:00:00|10823.1|10819.1|10827.8|10823.8|10829.3|10825.3|10821.5|10817.5|3538
1697015100000|2023-10-11 09:05:00|10826.2|10822.2|10824.7|10820.7|10827.8|10823.8|10824.7|10820.7|1437
1697015400000|2023-10-11 09:10:00|10826.2|10822.2|10823.1|10819.1|10827.8|10823.8|10823.1|10819.1|2330
1697015700000|2023-10-11 09:15:00|10821.5|10817.5|10821.5|10817.5|10823.1|10819.1|10820|10816|2516
1697016000000|2023-10-11 09:20:00|10820|10816|10821.5|10817.5|10823.1|10819.1|10818.4|10814.4|3826
1697016300000|2023-10-11 09:25:00|10823.1|10819.1|10816.8|10812.8|10824.7|10820.7|10816.8|10812.8|3237
1697016600000|2023-10-11 09:30:00|10818.4|10814.4|10821.5|10817.5|10823.1|10819.1|10816.8|10812.8|2101
1697016900000|2023-10-11 09:35:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|1100
1697017200000|2023-10-11 09:40:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|965
1697017500000|2023-10-11 09:45:00|10824.7|10820.7|10823.1|10819.1|10826.2|10822.2|10823.1|10819.1|2257
1697017800000|2023-10-11 09:50:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|1313
1697018100000|2023-10-11 09:55:00|10827.8|10823.8|10824.7|10820.7|10827.8|10823.8|10824.7|10820.7|972
1697018400000|2023-10-11 10:00:00|10826.2|10822.2|10829.3|10825.3|10829.3|10825.3|10826.2|10822.2|2780
1697018700000|2023-10-11 10:05:00|10830.9|10826.9|10829.3|10825.3|10830.9|10826.9|10826.2|10822.2|795
1697019000000|2023-10-11 10:10:00|10830.9|10826.9|10824.7|10820.7|10830.9|10826.9|10824.7|10820.7|5208
1697019300000|2023-10-11 10:15:00|10823.1|10819.1|10827.8|10823.8|10827.8|10823.8|10823.1|10819.1|2304
1697019600000|2023-10-11 10:20:00|10829.3|10825.3|10826.2|10822.2|10829.3|10825.3|10824.7|10820.7|1276
1697019900000|2023-10-11 10:25:00|10827.8|10823.8|10827.8|10823.8|10829.3|10825.3|10826.2|10822.2|1651
1697020200000|2023-10-11 10:30:00|10829.3|10825.3|10826.2|10822.2|10829.3|10825.3|10824.7|10820.7|2647
1697020500000|2023-10-11 10:35:00|10827.8|10823.8|10827.8|10823.8|10829.3|10825.3|10826.2|10822.2|1737
1697020800000|2023-10-11 10:40:00|10828.6|10824.6|10827.8|10823.8|10829.3|10825.3|10826.2|10822.2|1726
1697021100000|2023-10-11 10:45:00|10828.6|10824.6|10824.7|10820.7|10829.3|10825.3|10824.7|10820.7|2161
1697021400000|2023-10-11 10:50:00|10823.1|10819.1|10824.7|10820.7|10824.7|10820.7|10821.5|10817.5|3242
1697021700000|2023-10-11 10:55:00|10825.4|10821.4|10827.8|10823.8|10827.8|10823.8|10824.7|10820.7|2424
1697022000000|2023-10-11 11:00:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|2564
1697022300000|2023-10-11 11:05:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|1084
1697022600000|2023-10-11 11:10:00|10826.2|10822.2|10823.1|10819.1|10827.8|10823.8|10823.1|10819.1|2205
1697022900000|2023-10-11 11:15:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10821.5|10817.5|1485
1697023200000|2023-10-11 11:20:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|651
1697023500000|2023-10-11 11:25:00|10826.2|10822.2|10824.7|10820.7|10827.8|10823.8|10824.7|10820.7|1602
1697023800000|2023-10-11 11:30:00|10826.2|10822.2|10829.3|10825.3|10829.3|10825.3|10824.7|10820.7|2892
1697024100000|2023-10-11 11:35:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|1139
1697024400000|2023-10-11 11:40:00|10824.7|10820.7|10823.1|10819.1|10824.7|10820.7|10820|10816|2939
1697024700000|2023-10-11 11:45:00|10824.7|10820.7|10827.8|10823.8|10827.8|10823.8|10824.7|10820.7|4420
1697025000000|2023-10-11 11:50:00|10826.2|10822.2|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|3283
1697025300000|2023-10-11 11:55:00|10823.1|10819.1|10820|10816|10823.1|10819.1|10820|10816|2735
1697025600000|2023-10-11 12:00:00|10821.5|10817.5|10816.8|10812.8|10821.5|10817.5|10815.3|10811.3|7471
1697025900000|2023-10-11 12:05:00|10815.3|10811.3|10818.4|10814.4|10818.4|10814.4|10815.3|10811.3|3063
1697026200000|2023-10-11 12:10:00|10820|10816|10813.7|10809.7|10823.1|10819.1|10812.2|10808.2|8787
1697026500000|2023-10-11 12:15:00|10812.9|10808.9|10812.2|10808.2|10815.3|10811.3|10810.6|10806.6|7606
1697026800000|2023-10-11 12:20:00|10813.7|10809.7|10812.2|10808.2|10816.8|10812.8|10810.6|10806.6|4771
1697027100000|2023-10-11 12:25:00|10810.6|10806.6|10809|10805|10812.2|10808.2|10807.5|10803.5|8316
1697027400000|2023-10-11 12:30:00|10804.3|10800.3|10809|10805|10809|10805|10793.4|10789.4|17232
1697027700000|2023-10-11 12:35:00|10810.6|10806.6|10802.8|10798.8|10815.3|10811.3|10802.8|10798.8|9369
1697028000000|2023-10-11 12:40:00|10801.2|10797.2|10804.3|10800.3|10805.9|10801.9|10799.7|10795.7|6777
1697028300000|2023-10-11 12:45:00|10805.9|10801.9|10812.2|10808.2|10812.9|10808.9|10801.2|10797.2|8200
1697028600000|2023-10-11 12:50:00|10813.7|10809.7|10807.5|10803.5|10815.3|10811.3|10805.9|10801.9|9213
1697028900000|2023-10-11 12:55:00|10809|10805|10812.2|10808.2|10815.3|10811.3|10807.5|10803.5|8647
1697029200000|2023-10-11 13:00:00|10812.9|10808.9|10805.9|10801.9|10815.3|10811.3|10801.2|10797.2|10616
1697029500000|2023-10-11 13:05:00|10807.5|10803.5|10802.8|10798.8|10810.6|10806.6|10802.8|10798.8|5641
1697029800000|2023-10-11 13:10:00|10804.3|10800.3|10799.7|10795.7|10805.9|10801.9|10798.1|10794.1|5594
1697030100000|2023-10-11 13:15:00|10801.2|10797.2|10801.2|10797.2|10804.3|10800.3|10798.1|10794.1|6007
1697030400000|2023-10-11 13:20:00|10799.7|10795.7|10798.1|10794.1|10801.2|10797.2|10793.4|10789.4|5646
1697030700000|2023-10-11 13:25:00|10799.7|10795.7|10799.7|10795.7|10805.9|10801.9|10796.5|10792.5|11782
1697031000000|2023-10-11 13:30:00|10801.2|10797.2|10791.8|10787.8|10802.8|10798.8|10791.8|10787.8|5866
1697031300000|2023-10-11 13:35:00|10790.3|10786.3|10795|10791|10796.5|10792.5|10790.3|10786.3|8909
1697031600000|2023-10-11 13:40:00|10796.5|10792.5|10795|10791|10799.7|10795.7|10793.4|10789.4|5614
1697031900000|2023-10-11 13:45:00|10796.5|10792.5|10788.7|10784.7|10796.5|10792.5|10788.7|10784.7|4033
1697032200000|2023-10-11 13:50:00|10790.3|10786.3|10796.5|10792.5|10796.5|10792.5|10787.2|10783.2|6295
1697032500000|2023-10-11 13:55:00|10798.1|10794.1|10796.5|10792.5|10799.7|10795.7|10795|10791|7275
1697032800000|2023-10-11 14:00:00|10795|10791|10799.7|10795.7|10801.2|10797.2|10795|10791|6942
1697033100000|2023-10-11 14:05:00|10801.2|10797.2|10798.1|10794.1|10802.8|10798.8|10798.1|10794.1|8198
1697033400000|2023-10-11 14:10:00|10799.7|10795.7|10791.8|10787.8|10799.7|10795.7|10791.8|10787.8|5569
1697033700000|2023-10-11 14:15:00|10790.3|10786.3|10793.4|10789.4|10796.5|10792.5|10790.3|10786.3|3863
1697034000000|2023-10-11 14:20:00|10795|10791|10805.9|10801.9|10807.5|10803.5|10795|10791|9095
1697034300000|2023-10-11 14:25:00|10804.3|10800.3|10799.7|10795.7|10804.3|10800.3|10799.7|10795.7|4962
1697034600000|2023-10-11 14:30:00|10801.2|10797.2|10802.8|10798.8|10805.9|10801.9|10799.7|10795.7|6711
1697034900000|2023-10-11 14:35:00|10804.3|10800.3|10804.3|10800.3|10805.9|10801.9|10798.1|10794.1|12017
1697035200000|2023-10-11 14:40:00|10805.9|10801.9|10801.2|10797.2|10805.9|10801.9|10799.7|10795.7|7147
1697035500000|2023-10-11 14:45:00|10802.8|10798.8|10795|10791|10802.8|10798.8|10795|10791|5944
1697035800000|2023-10-11 14:50:00|10796.5|10792.5|10799.7|10795.7|10801.2|10797.2|10795|10791|4947
1697036100000|2023-10-11 14:55:00|10801.2|10797.2|10801.2|10797.2|10802.8|10798.8|10799.7|10795.7|9054
1697036400000|2023-10-11 15:00:00|10802.8|10798.8|10799.7|10795.7|10802.8|10798.8|10798.1|10794.1|6664
1697036700000|2023-10-11 15:05:00|10801.2|10797.2|10796.5|10792.5|10802.8|10798.8|10795|10791|5462
1697037000000|2023-10-11 15:10:00|10798.1|10794.1|10801.2|10797.2|10802.8|10798.8|10796.5|10792.5|5365
1697037300000|2023-10-11 15:15:00|10802.8|10798.8|10799.7|10795.7|10802.8|10798.8|10798.1|10794.1|6319
1697037600000|2023-10-11 15:20:00|10801.2|10797.2|10807.5|10803.5|10807.5|10803.5|10801.2|10797.2|3969
1697037900000|2023-10-11 15:25:00|10809|10805|10809|10805|10810.6|10806.6|10807.5|10803.5|4624
1697038200000|2023-10-11 15:30:00|10810.6|10806.6|10812.2|10808.2|10812.2|10808.2|10809|10805|4750
1697038500000|2023-10-11 15:35:00|10810.6|10806.6|10815.3|10811.3|10816.8|10812.8|10810.6|10806.6|5986
1697038800000|2023-10-11 15:40:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10812.2|10808.2|4247
1697039100000|2023-10-11 15:45:00|10813.7|10809.7|10812.2|10808.2|10816.8|10812.8|10812.2|10808.2|5654
1697039400000|2023-10-11 15:50:00|10810.6|10806.6|10813.7|10809.7|10813.7|10809.7|10810.6|10806.6|1585
1697039700000|2023-10-11 15:55:00|10815.3|10811.3|10813.7|10809.7|10816.8|10812.8|10812.2|10808.2|5940
1697040000000|2023-10-11 16:00:00|10815.3|10811.3|10809|10805|10815.3|10811.3|10809|10805|4999
1697040300000|2023-10-11 16:05:00|10807.5|10803.5|10809|10805|10810.6|10806.6|10805.9|10801.9|4743
1697040600000|2023-10-11 16:10:00|10810.6|10806.6|10810.6|10806.6|10812.2|10808.2|10810.6|10806.6|1389
1697040900000|2023-10-11 16:15:00|10809|10805|10812.2|10808.2|10812.2|10808.2|10807.5|10803.5|2298
1697041200000|2023-10-11 16:20:00|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|10809|10805|2403
1697041500000|2023-10-11 16:25:00|10809|10805|10805.9|10801.9|10809|10805|10805.9|10801.9|1618
1697041800000|2023-10-11 16:30:00|10807.5|10803.5|10804.3|10800.3|10809|10805|10804.3|10800.3|3625
1697042100000|2023-10-11 16:35:00|10802.8|10798.8|10804.3|10800.3|10805.9|10801.9|10802.8|10798.8|2622
1697042400000|2023-10-11 16:40:00|10802.8|10798.8|10802.8|10798.8|10802.8|10798.8|10801.2|10797.2|1561
1697042700000|2023-10-11 16:45:00|10804.3|10800.3|10799.7|10795.7|10804.3|10800.3|10799.7|10795.7|4826
1697043000000|2023-10-11 16:50:00|10801.2|10797.2|10799.7|10795.7|10801.2|10797.2|10798.1|10794.1|5577
1697043300000|2023-10-11 16:55:00|10798.9|10794.9|10798.1|10794.1|10799.7|10795.7|10796.5|10792.5|4751
1697043600000|2023-10-11 17:00:00|10799.7|10795.7|10788.7|10784.7|10799.7|10795.7|10787.2|10783.2|12914
1697043900000|2023-10-11 17:05:00|10790.3|10786.3|10788.7|10784.7|10790.3|10786.3|10784|10780|14341
1697044200000|2023-10-11 17:10:00|10787.2|10783.2|10788.7|10784.7|10790.3|10786.3|10785.6|10781.6|6824
1697044500000|2023-10-11 17:15:00|10787.2|10783.2|10790.3|10786.3|10790.3|10786.3|10787.2|10783.2|3892
1697044800000|2023-10-11 17:20:00|10788.7|10784.7|10788.7|10784.7|10790.3|10786.3|10788.7|10784.7|2812
1697045100000|2023-10-11 17:25:00|10787.2|10783.2|10787.2|10783.2|10788.7|10784.7|10784|10780|5066
1697045400000|2023-10-11 17:30:00|10785.6|10781.6|10784|10780|10787.2|10783.2|10784|10780|3380
1697045700000|2023-10-11 17:35:00|10785.6|10781.6|10782.5|10778.5|10787.2|10783.2|10782.5|10778.5|3078
1697046000000|2023-10-11 17:40:00|10780.9|10776.9|10782.5|10778.5|10782.5|10778.5|10780.9|10776.9|3432
1697046300000|2023-10-11 17:45:00|10784|10780|10782.5|10778.5|10785.6|10781.6|10782.5|10778.5|2695
1697046600000|2023-10-11 17:50:00|10784|10780|10785.6|10781.6|10787.2|10783.2|10782.5|10778.5|2394
1697046900000|2023-10-11 17:55:00|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|10782.5|10778.5|3043
1697047200000|2023-10-11 18:00:00|10790.3|10786.3|10784|10780|10790.3|10786.3|10784|10780|5252
1697047500000|2023-10-11 18:05:00|10785.6|10781.6|10790.3|10786.3|10791.8|10787.8|10785.6|10781.6|1778
1697047800000|2023-10-11 18:10:00|10791.8|10787.8|10787.2|10783.2|10791.8|10787.8|10787.2|10783.2|2644
1697048100000|2023-10-11 18:15:00|10788.7|10784.7|10790.3|10786.3|10790.3|10786.3|10787.2|10783.2|1560
1697048400000|2023-10-11 18:20:00|10788.7|10784.7|10785.6|10781.6|10788.7|10784.7|10785.6|10781.6|1104
1697048700000|2023-10-11 18:25:00|10787.2|10783.2|10788.7|10784.7|10788.7|10784.7|10787.2|10783.2|3608
1697049000000|2023-10-11 18:30:00|10790.3|10786.3|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|2402
1697049300000|2023-10-11 18:35:00|10791.8|10787.8|10791.8|10787.8|10795|10791|10790.3|10786.3|2484
1697049600000|2023-10-11 18:40:00|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|10791.8|10787.8|1220
1697049900000|2023-10-11 18:45:00|10795|10791|10795|10791|10796.5|10792.5|10793.4|10789.4|3694
1697050200000|2023-10-11 18:50:00|10793.4|10789.4|10796.5|10792.5|10796.5|10792.5|10791.8|10787.8|8029
1697050500000|2023-10-11 18:55:00|10795|10791|10796.5|10792.5|10796.5|10792.5|10793.4|10789.4|11080
1697050800000|2023-10-11 19:00:00|10795|10791|10798.1|10794.1|10799.7|10795.7|10795|10791|6973
1697051100000|2023-10-11 19:05:00|10799.7|10795.7|10801.2|10797.2|10801.2|10797.2|10799.7|10795.7|3698
1697051400000|2023-10-11 19:10:00|10802.8|10798.8|10802.8|10798.8|10802.8|10798.8|10802.8|10798.8|590
1697051700000|2023-10-11 19:15:00|10804.3|10800.3|10802.8|10798.8|10804.3|10800.3|10802.8|10798.8|2475
1697052000000|2023-10-11 19:20:00|10801.2|10797.2|10802.8|10798.8|10802.8|10798.8|10801.2|10797.2|1504
1697052300000|2023-10-11 19:25:00|10804.3|10800.3|10805.9|10801.9|10805.9|10801.9|10802.8|10798.8|3572
1697052600000|2023-10-11 19:30:00|10804.3|10800.3|10804.3|10800.3|10805.9|10801.9|10802.8|10798.8|2113
1697052900000|2023-10-11 19:35:00|10805.9|10801.9|10804.3|10800.3|10805.9|10801.9|10804.3|10800.3|1751
1697053200000|2023-10-11 19:40:00|10805.9|10801.9|10805.9|10801.9|10807.5|10803.5|10805.9|10801.9|6823
1697053500000|2023-10-11 19:45:00|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|10805.9|10801.9|2843
1697053800000|2023-10-11 19:50:00|||||||||515
1697054100000|2023-10-11 19:55:00|10809|10805|10810.6|10806.6|10810.6|10806.6|10807.5|10803.5|4207
1697054400000|2023-10-11 20:00:00|10812.2|10808.2|10815.3|10811.3|10816.8|10812.8|10812.2|10808.2|10235
1697054700000|2023-10-11 20:05:00|10816.8|10812.8|10816.8|10812.8|10818.4|10814.4|10815.3|10811.3|2063
1697055000000|2023-10-11 20:10:00|10818.4|10814.4|10820|10816|10820|10816|10818.4|10814.4|2213
1697055300000|2023-10-11 20:15:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|822
1697055600000|2023-10-11 20:20:00|10820|10816|10816.8|10812.8|10820|10816|10815.3|10811.3|1146
1697055900000|2023-10-11 20:25:00|10815.3|10811.3|10815.3|10811.3|10816.1|10812.1|10813.7|10809.7|1940
1697056200000|2023-10-11 20:30:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|1007
1697056500000|2023-10-11 20:35:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10815.3|10811.3|1508
1697056800000|2023-10-11 20:40:00|10816.8|10812.8|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|2378
1697057100000|2023-10-11 20:45:00|10820|10816|10815.3|10811.3|10820|10816|10815.3|10811.3|3637
1697057400000|2023-10-11 20:50:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|1767
1697057700000|2023-10-11 20:55:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|1737
1697061600000|2023-10-11 22:00:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|830
1697061900000|2023-10-11 22:05:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|420
1697062200000|2023-10-11 22:10:00|10815.3|10811.3|10813.7|10809.7|10815.3|10811.3|10813.7|10809.7|885
1697062500000|2023-10-11 22:15:00|||||||||749
1697062800000|2023-10-11 22:20:00|||||||||7
1697063100000|2023-10-11 22:25:00|||||||||142
1697063400000|2023-10-11 22:30:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|239
1697063700000|2023-10-11 22:35:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|412
1697064000000|2023-10-11 22:40:00|10815.3|10811.3|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|632
1697064300000|2023-10-11 22:45:00|||||||||32
1697064600000|2023-10-11 22:50:00|10815.3|10811.3|10816.8|10812.8|10818.4|10814.4|10815.3|10811.3|738
1697064900000|2023-10-11 22:55:00|||||||||90
1697065200000|2023-10-11 23:00:00|||||||||119
1697065500000|2023-10-11 23:05:00|||||||||34
1697065800000|2023-10-11 23:10:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|105
1697066100000|2023-10-11 23:15:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|298
1697066400000|2023-10-11 23:20:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|11
1697066700000|2023-10-11 23:25:00|||||||||16
1697067000000|2023-10-11 23:30:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|141
1697067300000|2023-10-11 23:35:00|10815.3|10811.3|10813.7|10809.7|10815.3|10811.3|10813.7|10809.7|412
1697067600000|2023-10-11 23:40:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|2455
1697067900000|2023-10-11 23:45:00|||||||||747
1697068200000|2023-10-11 23:50:00|10813.7|10809.7|10816.8|10812.8|10816.8|10812.8|10813.7|10809.7|990
1697068500000|2023-10-11 23:55:00|10818.4|10814.4|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|554
1697068800000|2023-10-12 00:00:00|10815.3|10811.3|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|297
1697069100000|2023-10-12 00:05:00|10815.3|10811.3|10818.4|10814.4|10818.4|10814.4|10815.3|10811.3|828
1697069400000|2023-10-12 00:10:00|10816.8|10812.8|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|189
1697069700000|2023-10-12 00:15:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|234
1697070000000|2023-10-12 00:20:00|10816.8|10812.8|10818.4|10814.4|10818.4|10814.4|10815.3|10811.3|260
1697070300000|2023-10-12 00:25:00|10820|10816|10818.4|10814.4|10820|10816|10818.4|10814.4|391
1697070600000|2023-10-12 00:30:00|10816.8|10812.8|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|511
1697070900000|2023-10-12 00:35:00|10815.3|10811.3|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|752
1697071200000|2023-10-12 00:40:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10812.2|10808.2|1226
1697071500000|2023-10-12 00:45:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|326
1697071800000|2023-10-12 00:50:00|10813.7|10809.7|10810.6|10806.6|10815.3|10811.3|10810.6|10806.6|987
1697072100000|2023-10-12 00:55:00|10809|10805|10810.6|10806.6|10810.6|10806.6|10809|10805|898
1697072400000|2023-10-12 01:00:00|10809|10805|10809|10805|10809|10805|10809|10805|423
1697072700000|2023-10-12 01:05:00|10810.6|10806.6|10809|10805|10810.6|10806.6|10809|10805|395
1697073000000|2023-10-12 01:10:00|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|10809|10805|303
1697073300000|2023-10-12 01:15:00|10809|10805|10810.6|10806.6|10810.6|10806.6|10809|10805|205
1697073600000|2023-10-12 01:20:00|10809|10805|10810.6|10806.6|10810.6|10806.6|10809|10805|166
1697073900000|2023-10-12 01:25:00|10809|10805|10810.6|10806.6|10810.6|10806.6|10809|10805|391
1697074200000|2023-10-12 01:30:00|10809|10805|10809|10805|10809|10805|10809|10805|276
1697074500000|2023-10-12 01:35:00|10810.6|10806.6|10812.2|10808.2|10812.2|10808.2|10809|10805|578
1697074800000|2023-10-12 01:40:00|10810.6|10806.6|10810.6|10806.6|10813.7|10809.7|10810.6|10806.6|4944
1697075100000|2023-10-12 01:45:00|10812.2|10808.2|10810.6|10806.6|10812.2|10808.2|10810.6|10806.6|385
1697075400000|2023-10-12 01:50:00|10809|10805|10809|10805|10809|10805|10809|10805|212
1697075700000|2023-10-12 01:55:00|10807.5|10803.5|10807.5|10803.5|10809|10805|10807.5|10803.5|315
1697076000000|2023-10-12 02:00:00|10809|10805|10809|10805|10810.6|10806.6|10809|10805|574
1697076300000|2023-10-12 02:05:00|||||||||51
1697076600000|2023-10-12 02:10:00|10807.5|10803.5|10809|10805|10809|10805|10807.5|10803.5|390
1697076900000|2023-10-12 02:15:00|10810.6|10806.6|10809|10805|10810.6|10806.6|10809|10805|78
1697077200000|2023-10-12 02:20:00|10807.5|10803.5|10807.5|10803.5|10809|10805|10807.5|10803.5|472
1697077500000|2023-10-12 02:25:00|10809|10805|10809|10805|10809|10805|10807.5|10803.5|411
1697077800000|2023-10-12 02:30:00|||||||||64
1697078100000|2023-10-12 02:35:00|10807.5|10803.5|10809|10805|10809|10805|10807.5|10803.5|315
1697078400000|2023-10-12 02:40:00|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|542
1697078700000|2023-10-12 02:45:00|||||||||320
1697079000000|2023-10-12 02:50:00|10809|10805|10809|10805|10809|10805|10809|10805|611
1697079300000|2023-10-12 02:55:00|10810.6|10806.6|10805.9|10801.9|10810.6|10806.6|10805.9|10801.9|1890
1697079600000|2023-10-12 03:00:00|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|42
1697079900000|2023-10-12 03:05:00|10805.9|10801.9|10805.9|10801.9|10805.9|10801.9|10805.9|10801.9|380
1697080200000|2023-10-12 03:10:00|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|10805.9|10801.9|1317
1697080500000|2023-10-12 03:15:00|10805.9|10801.9|10807.5|10803.5|10807.5|10803.5|10805.9|10801.9|149
1697080800000|2023-10-12 03:20:00|10805.9|10801.9|10807.5|10803.5|10807.5|10803.5|10805.9|10801.9|939
1697081100000|2023-10-12 03:25:00|10809|10805|10809|10805|10809|10805|10807.5|10803.5|1035
1697081400000|2023-10-12 03:30:00|10807.5|10803.5|10809|10805|10809|10805|10807.5|10803.5|289
1697081700000|2023-10-12 03:35:00|||||||||496
1697082000000|2023-10-12 03:40:00|||||||||63
1697082300000|2023-10-12 03:45:00|||||||||79
1697082600000|2023-10-12 03:50:00|10807.5|10803.5|10809|10805|10809|10805|10807.5|10803.5|705
1697082900000|2023-10-12 03:55:00|10807.5|10803.5|10809|10805|10809|10805|10807.5|10803.5|364
1697083200000|2023-10-12 04:00:00|10807.5|10803.5|10809|10805|10809|10805|10807.5|10803.5|180
1697083500000|2023-10-12 04:05:00|10807.5|10803.5|10809|10805|10809|10805|10807.5|10803.5|93
1697083800000|2023-10-12 04:10:00|||||||||22
1697084100000|2023-10-12 04:15:00|||||||||129
1697084400000|2023-10-12 04:20:00|10808.3|10804.3|10809|10805|10809|10805|10807.5|10803.5|233
1697084700000|2023-10-12 04:25:00|||||||||5
1697085000000|2023-10-12 04:30:00|||||||||89
1697085300000|2023-10-12 04:35:00|10807.5|10803.5|10809|10805|10809|10805|10807.5|10803.5|136
1697085600000|2023-10-12 04:40:00|10807.5|10803.5|10809|10805|10809|10805|10807.5|10803.5|421
1697085900000|2023-10-12 04:45:00|10807.5|10803.5|10809|10805|10810.6|10806.6|10807.5|10803.5|555
1697086200000|2023-10-12 04:50:00|||||||||55
1697086500000|2023-10-12 04:55:00|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|10809|10805|249
1697086800000|2023-10-12 05:00:00|10809|10805|10809|10805|10810.6|10806.6|10809|10805|358
1697087100000|2023-10-12 05:05:00|10810.6|10806.6|10809|10805|10810.6|10806.6|10809|10805|467
1697087400000|2023-10-12 05:10:00|||||||||195
1697087700000|2023-10-12 05:15:00|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|10809|10805|225
1697088000000|2023-10-12 05:20:00|10809|10805|10810.6|10806.6|10810.6|10806.6|10809|10805|293
1697088300000|2023-10-12 05:25:00|10812.2|10808.2|10810.6|10806.6|10812.2|10808.2|10810.6|10806.6|457
1697088600000|2023-10-12 05:30:00|||||||||2
1697088900000|2023-10-12 05:35:00|10809|10805|10810.6|10806.6|10810.6|10806.6|10809|10805|56
1697089200000|2023-10-12 05:40:00|10809|10805|10809|10805|10809|10805|10809|10805|94
1697089500000|2023-10-12 05:45:00|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|461
1697089800000|2023-10-12 05:50:00|10812.2|10808.2|10813.7|10809.7|10813.7|10809.7|10810.6|10806.6|497
1697090100000|2023-10-12 05:55:00|10815.3|10811.3|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|758
1697090400000|2023-10-12 06:00:00|10815.3|10811.3|10813.7|10809.7|10816.8|10812.8|10813.7|10809.7|1660
1697090700000|2023-10-12 06:05:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|656
1697091000000|2023-10-12 06:10:00|10813.7|10809.7|10820|10816|10820|10816|10812.2|10808.2|1978
1697091300000|2023-10-12 06:15:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|1072
1697091600000|2023-10-12 06:20:00|10816.8|10812.8|10816.8|10812.8|10818.4|10814.4|10815.3|10811.3|1853
1697091900000|2023-10-12 06:25:00|10818.4|10814.4|10821.5|10817.5|10823.1|10819.1|10818.4|10814.4|2811
1697092200000|2023-10-12 06:30:00|10823.1|10819.1|10823.1|10819.1|10824.7|10820.7|10821.5|10817.5|1139
1697092500000|2023-10-12 06:35:00|10821.5|10817.5|10829.3|10825.3|10829.3|10825.3|10821.5|10817.5|4708
1697092800000|2023-10-12 06:40:00|10828.6|10824.6|10824.7|10820.7|10829.3|10825.3|10824.7|10820.7|2672
1697093100000|2023-10-12 06:45:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|1850
1697093400000|2023-10-12 06:50:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10823.1|10819.1|2656
1697093700000|2023-10-12 06:55:00|10823.1|10819.1|10824.7|10820.7|10824.7|10820.7|10823.1|10819.1|1152
1697094000000|2023-10-12 07:00:00|10823.1|10819.1|10823.1|10819.1|10824.7|10820.7|10821.5|10817.5|2133
1697094300000|2023-10-12 07:05:00|10821.5|10817.5|10818.4|10814.4|10823.1|10819.1|10818.4|10814.4|2556
1697094600000|2023-10-12 07:10:00|10820|10816|10818.4|10814.4|10820|10816|10816.8|10812.8|1695
1697094900000|2023-10-12 07:15:00|10816.8|10812.8|10812.2|10808.2|10818.4|10814.4|10812.2|10808.2|1875
1697095200000|2023-10-12 07:20:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|2555
1697095500000|2023-10-12 07:25:00|10812.2|10808.2|10810.6|10806.6|10813.7|10809.7|10810.6|10806.6|757
1697095800000|2023-10-12 07:30:00|10812.2|10808.2|10813.7|10809.7|10813.7|10809.7|10810.6|10806.6|1229
1697096100000|2023-10-12 07:35:00|10812.2|10808.2|10810.6|10806.6|10813.7|10809.7|10809|10805|1171
1697096400000|2023-10-12 07:40:00|10809|10805|10807.5|10803.5|10810.6|10806.6|10807.5|10803.5|1588
1697096700000|2023-10-12 07:45:00|10805.9|10801.9|10809|10805|10809|10805|10805.9|10801.9|2495
1697097000000|2023-10-12 07:50:00|10807.5|10803.5|10805.9|10801.9|10809|10805|10805.9|10801.9|1072
1697097300000|2023-10-12 07:55:00|10804.3|10800.3|10805.9|10801.9|10805.9|10801.9|10804.3|10800.3|1459
1697097600000|2023-10-12 08:00:00|10804.3|10800.3|10805.9|10801.9|10807.5|10803.5|10804.3|10800.3|2363
1697097900000|2023-10-12 08:05:00|10807.5|10803.5|10804.3|10800.3|10807.5|10803.5|10804.3|10800.3|2251
1697098200000|2023-10-12 08:10:00|10805.9|10801.9|10805.9|10801.9|10805.9|10801.9|10804.3|10800.3|1583
1697098500000|2023-10-12 08:15:00|10807.5|10803.5|10809|10805|10809|10805|10807.5|10803.5|1696
1697098800000|2023-10-12 08:20:00|10809.8|10805.8|10810.6|10806.6|10813.7|10809.7|10809.8|10805.8|2190
1697099100000|2023-10-12 08:25:00|10812.2|10808.2|10807.5|10803.5|10812.2|10808.2|10807.5|10803.5|1140
1697099400000|2023-10-12 08:30:00|10805.9|10801.9|10807.5|10803.5|10809|10805|10805.9|10801.9|844
1697099700000|2023-10-12 08:35:00|10805.9|10801.9|10805.9|10801.9|10807.5|10803.5|10805.9|10801.9|1394
1697100000000|2023-10-12 08:40:00|10807.5|10803.5|10812.2|10808.2|10812.2|10808.2|10807.5|10803.5|1266
1697100300000|2023-10-12 08:45:00|10813.7|10809.7|10809|10805|10813.7|10809.7|10809|10805|1722
1697100600000|2023-10-12 08:50:00|10807.5|10803.5|10810.6|10806.6|10811.4|10807.4|10807.5|10803.5|1036
1697100900000|2023-10-12 08:55:00|10812.2|10808.2|10813.7|10809.7|10813.7|10809.7|10810.6|10806.6|2293
1697101200000|2023-10-12 09:00:00|10815.3|10811.3|10812.2|10808.2|10815.3|10811.3|10810.6|10806.6|1894
1697101500000|2023-10-12 09:05:00|10813.7|10809.7|10810.6|10806.6|10813.7|10809.7|10810.6|10806.6|405
1697101800000|2023-10-12 09:10:00|10812.2|10808.2|10810.6|10806.6|10812.2|10808.2|10809|10805|639
1697102100000|2023-10-12 09:15:00|10809|10805|10809|10805|10810.6|10806.6|10805.9|10801.9|1243
1697102400000|2023-10-12 09:20:00|10807.5|10803.5|10807.5|10803.5|10809|10805|10805.9|10801.9|1083
1697102700000|2023-10-12 09:25:00|10805.9|10801.9|10807.5|10803.5|10809|10805|10805.9|10801.9|1029
1697103000000|2023-10-12 09:30:00|10809|10805|10809|10805|10810.6|10806.6|10809|10805|746
1697103300000|2023-10-12 09:35:00|||||||||185
1697103600000|2023-10-12 09:40:00|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|315
1697103900000|2023-10-12 09:45:00|10812.2|10808.2|10813.7|10809.7|10813.7|10809.7|10810.6|10806.6|2498
1697104200000|2023-10-12 09:50:00|10815.3|10811.3|10812.2|10808.2|10815.3|10811.3|10812.2|10808.2|1877
1697104500000|2023-10-12 09:55:00|10810.6|10806.6|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|1553
1697104800000|2023-10-12 10:00:00|10810.6|10806.6|10813.7|10809.7|10813.7|10809.7|10810.6|10806.6|1365
1697105100000|2023-10-12 10:05:00|10812.2|10808.2|10815.3|10811.3|10815.3|10811.3|10812.2|10808.2|1132
1697105400000|2023-10-12 10:10:00|10816.8|10812.8|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|1827
1697105700000|2023-10-12 10:15:00|10815.3|10811.3|10818.4|10814.4|10820|10816|10815.3|10811.3|4240
1697106000000|2023-10-12 10:20:00|10820|10816|10818.4|10814.4|10820|10816|10818.4|10814.4|462
1697106300000|2023-10-12 10:25:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|1036
1697106600000|2023-10-12 10:30:00|10815.3|10811.3|10820|10816|10820|10816|10815.3|10811.3|1332
1697106900000|2023-10-12 10:35:00|||||||||438
1697107200000|2023-10-12 10:40:00|10821.5|10817.5|10820|10816|10821.5|10817.5|10820|10816|323
1697107500000|2023-10-12 10:45:00|10818.4|10814.4|10820|10816|10820|10816|10818.4|10814.4|994
1697107800000|2023-10-12 10:50:00|10818.4|10814.4|10818.4|10814.4|10820|10816|10816.8|10812.8|722
1697108100000|2023-10-12 10:55:00|10816.8|10812.8|10815.3|10811.3|10818.4|10814.4|10815.3|10811.3|2146
1697108400000|2023-10-12 11:00:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|2081
1697108700000|2023-10-12 11:05:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|3611
1697109000000|2023-10-12 11:10:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10813.7|10809.7|2976
1697109300000|2023-10-12 11:15:00|10816.8|10812.8|10815.3|10811.3|10818.4|10814.4|10815.3|10811.3|2830
1697109600000|2023-10-12 11:20:00|10813.7|10809.7|10813.7|10809.7|10815.3|10811.3|10812.2|10808.2|3123
1697109900000|2023-10-12 11:25:00|10812.9|10808.9|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|1246
1697110200000|2023-10-12 11:30:00|10815.3|10811.3|10810.6|10806.6|10815.3|10811.3|10810.6|10806.6|1941
1697110500000|2023-10-12 11:35:00|10811.4|10807.4|10815.3|10811.3|10815.3|10811.3|10811.4|10807.4|1615
1697110800000|2023-10-12 11:40:00|10816.8|10812.8|10816.8|10812.8|10818.4|10814.4|10815.3|10811.3|1560
1697111100000|2023-10-12 11:45:00|10818.4|10814.4|10820|10816|10823.1|10819.1|10818.4|10814.4|2140
1697111400000|2023-10-12 11:50:00|10818.4|10814.4|10815.3|10811.3|10820.8|10816.8|10815.3|10811.3|4299
1697111700000|2023-10-12 11:55:00|10816.8|10812.8|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|2009
1697112000000|2023-10-12 12:00:00|10817.6|10813.6|10816.8|10812.8|10821.5|10817.5|10815.3|10811.3|5016
1697112300000|2023-10-12 12:05:00|10815.3|10811.3|10821.5|10817.5|10821.5|10817.5|10813.7|10809.7|3383
1697112600000|2023-10-12 12:10:00|10823.1|10819.1|10821.5|10817.5|10826.2|10822.2|10820|10816|5293
1697112900000|2023-10-12 12:15:00|10820|10816|10826.2|10822.2|10826.2|10822.2|10816.8|10812.8|10397
1697113200000|2023-10-12 12:20:00|10824.7|10820.7|10823.1|10819.1|10827.8|10823.8|10821.5|10817.5|5469
1697113500000|2023-10-12 12:25:00|10821.5|10817.5|10830.1|10826.1|10841.1|10837.1|10821.5|10817.5|7619
1697113800000|2023-10-12 12:30:00|10829.3|10825.3|10787.2|10783.2|10829.3|10825.3|10777.8|10773.8|29385
1697114100000|2023-10-12 12:35:00|10786.4|10782.4|10779.3|10775.3|10788.7|10784.7|10776.2|10772.2|28676
1697114400000|2023-10-12 12:40:00|10777.8|10773.8|10779.3|10775.3|10780.9|10776.9|10770|10766|11009
1697114700000|2023-10-12 12:45:00|10780.9|10776.9|10798.1|10794.1|10798.1|10794.1|10779.3|10775.3|21276
1697115000000|2023-10-12 12:50:00|10799.7|10795.7|10787.2|10783.2|10801.2|10797.2|10785.6|10781.6|24671
1697115300000|2023-10-12 12:55:00|10788.7|10784.7|10782.5|10778.5|10791.8|10787.8|10782.5|10778.5|14495
1697115600000|2023-10-12 13:00:00|10784|10780|10785.6|10781.6|10785.6|10781.6|10777.8|10773.8|12567
1697115900000|2023-10-12 13:05:00|10784|10780|10776.2|10772.2|10787.2|10783.2|10774.7|10770.7|11546
1697116200000|2023-10-12 13:10:00|10774.7|10770.7|10777.8|10773.8|10777.8|10773.8|10773.1|10769.1|13036
1697116500000|2023-10-12 13:15:00|10776.2|10772.2|10773.1|10769.1|10780.9|10776.9|10773.1|10769.1|13288
1697116800000|2023-10-12 13:20:00|10774.7|10770.7|10782.5|10778.5|10782.5|10778.5|10771.5|10767.5|9101
1697117100000|2023-10-12 13:25:00|10780.9|10776.9|10782.5|10778.5|10784|10780|10779.3|10775.3|9109
1697117400000|2023-10-12 13:30:00|10780.9|10776.9|10777.8|10773.8|10787.2|10783.2|10776.2|10772.2|7150
1697117700000|2023-10-12 13:35:00|10779.3|10775.3|10782.5|10778.5|10788.7|10784.7|10779.3|10775.3|7404
1697118000000|2023-10-12 13:40:00|10780.9|10776.9|10776.2|10772.2|10785.6|10781.6|10776.2|10772.2|7527
1697118300000|2023-10-12 13:45:00|10774.7|10770.7|10771.5|10767.5|10776.2|10772.2|10768.4|10764.4|12111
1697118600000|2023-10-12 13:50:00|10773.1|10769.1|10760.6|10756.6|10773.1|10769.1|10760.6|10756.6|18204
1697118900000|2023-10-12 13:55:00|10759|10755|10757.5|10753.5|10762.2|10758.2|10757.5|10753.5|12622
1697119200000|2023-10-12 14:00:00|10759|10755|10757.5|10753.5|10760.6|10756.6|10752.8|10748.8|11587
1697119500000|2023-10-12 14:05:00|10759|10755|10760.6|10756.6|10763.7|10759.7|10757.5|10753.5|10014
1697119800000|2023-10-12 14:10:00|10759|10755|10765.3|10761.3|10765.3|10761.3|10759|10755|9340
1697120100000|2023-10-12 14:15:00|10763.7|10759.7|10768.4|10764.4|10768.4|10764.4|10762.2|10758.2|12454
1697120400000|2023-10-12 14:20:00|10766.8|10762.8|10766.8|10762.8|10770|10766|10766.8|10762.8|5325
1697120700000|2023-10-12 14:25:00|10765.3|10761.3|10763.7|10759.7|10770|10766|10762.2|10758.2|6241
1697121000000|2023-10-12 14:30:00|10762.2|10758.2|10762.2|10758.2|10763.7|10759.7|10759|10755|6439
1697121300000|2023-10-12 14:35:00|10763.7|10759.7|10759|10755|10763.7|10759.7|10759|10755|5777
1697121600000|2023-10-12 14:40:00|10757.5|10753.5|10752.8|10748.8|10759|10755|10752.8|10748.8|3004
1697121900000|2023-10-12 14:45:00|10752|10748|10755.9|10751.9|10755.9|10751.9|10751.2|10747.2|10218
1697122200000|2023-10-12 14:50:00|10754.3|10750.3|10755.9|10751.9|10755.9|10751.9|10752.8|10748.8|3393
1697122500000|2023-10-12 14:55:00|10754.3|10750.3|10759|10755|10759|10755|10754.3|10750.3|4906
1697122800000|2023-10-12 15:00:00|10757.5|10753.5|10757.5|10753.5|10759|10755|10754.3|10750.3|5884
1697123100000|2023-10-12 15:05:00|10759|10755|10757.5|10753.5|10759|10755|10752.8|10748.8|4053
1697123400000|2023-10-12 15:10:00|10759|10755|10759|10755|10762.2|10758.2|10759|10755|6631
1697123700000|2023-10-12 15:15:00|10757.5|10753.5|10754.3|10750.3|10757.5|10753.5|10754.3|10750.3|4396
1697124000000|2023-10-12 15:20:00|10752.8|10748.8|10749.7|10745.7|10754.3|10750.3|10749.7|10745.7|9583
1697124300000|2023-10-12 15:25:00|10751.2|10747.2|10749.7|10745.7|10752.8|10748.8|10749.7|10745.7|4809
1697124600000|2023-10-12 15:30:00|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|10745|10741|7119
1697124900000|2023-10-12 15:35:00|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|10748.1|10744.1|4141
1697125200000|2023-10-12 15:40:00|10751.2|10747.2|10752.8|10748.8|10752.8|10748.8|10749.7|10745.7|2551
1697125500000|2023-10-12 15:45:00|10754.3|10750.3|10752.8|10748.8|10755.9|10751.9|10752.8|10748.8|4884
1697125800000|2023-10-12 15:50:00|10754.3|10750.3|10752.8|10748.8|10754.3|10750.3|10751.2|10747.2|3423
1697126100000|2023-10-12 15:55:00|10751.2|10747.2|10752.8|10748.8|10752.8|10748.8|10751.2|10747.2|3128
1697126400000|2023-10-12 16:00:00|10754.3|10750.3|10754.3|10750.3|10755.9|10751.9|10754.3|10750.3|1961
1697126700000|2023-10-12 16:05:00|10755.9|10751.9|10757.5|10753.5|10759|10755|10755.9|10751.9|4113
1697127000000|2023-10-12 16:10:00|10755.9|10751.9|10754.3|10750.3|10757.5|10753.5|10754.3|10750.3|2864
1697127300000|2023-10-12 16:15:00|10755.9|10751.9|10757.5|10753.5|10757.5|10753.5|10754.3|10750.3|2167
1697127600000|2023-10-12 16:20:00|10755.9|10751.9|10754.3|10750.3|10755.9|10751.9|10754.3|10750.3|2864
1697127900000|2023-10-12 16:25:00|10752.8|10748.8|10755.9|10751.9|10755.9|10751.9|10751.2|10747.2|3008
1697128200000|2023-10-12 16:30:00|10754.3|10750.3|10752.8|10748.8|10757.5|10753.5|10752.8|10748.8|3054
1697128500000|2023-10-12 16:35:00|10754.3|10750.3|10751.2|10747.2|10754.3|10750.3|10749.7|10745.7|2255
1697128800000|2023-10-12 16:40:00|10752.8|10748.8|10748.1|10744.1|10752.8|10748.8|10748.1|10744.1|3545
1697129100000|2023-10-12 16:45:00|10746.5|10742.5|10745|10741|10748.1|10744.1|10743.4|10739.4|4127
1697129400000|2023-10-12 16:50:00|10743.4|10739.4|10743.4|10739.4|10745|10741|10741.8|10737.8|4545
1697129700000|2023-10-12 16:55:00|10745|10741|10745|10741|10746.5|10742.5|10741.8|10737.8|6488
1697130000000|2023-10-12 17:00:00|10746.5|10742.5|10735.6|10731.6|10749.7|10745.7|10729.3|10725.3|11537
1697130300000|2023-10-12 17:05:00|10737.2|10733.2|10734|10730|10740.3|10736.3|10730.9|10726.9|7768
1697130600000|2023-10-12 17:10:00|10735.6|10731.6|10735.6|10731.6|10738.7|10734.7|10732.5|10728.5|4393
1697130900000|2023-10-12 17:15:00|10734|10730|10730.9|10726.9|10735.6|10731.6|10729.3|10725.3|3016
1697131200000|2023-10-12 17:20:00|10732.5|10728.5|10735.6|10731.6|10737.2|10733.2|10732.5|10728.5|3928
1697131500000|2023-10-12 17:25:00|10734|10730|10732.5|10728.5|10737.2|10733.2|10730.9|10726.9|6563
1697131800000|2023-10-12 17:30:00|10734|10730|10732.5|10728.5|10735.6|10731.6|10730.9|10726.9|2756
1697132100000|2023-10-12 17:35:00|10730.9|10726.9|10726.2|10722.2|10732.5|10728.5|10724.7|10720.7|5912
1697132400000|2023-10-12 17:40:00|10727.8|10723.8|10726.2|10722.2|10729.3|10725.3|10726.2|10722.2|7502
1697132700000|2023-10-12 17:45:00|10727.8|10723.8|10727.8|10723.8|10729.3|10725.3|10726.2|10722.2|2150
1697133000000|2023-10-12 17:50:00|10729.3|10725.3|10727.8|10723.8|10729.3|10725.3|10726.2|10722.2|4109
1697133300000|2023-10-12 17:55:00|10729.3|10725.3|10723.1|10719.1|10729.3|10725.3|10723.1|10719.1|2997
1697133600000|2023-10-12 18:00:00|10721.5|10717.5|10716.8|10712.8|10723.1|10719.1|10715.3|10711.3|8855
1697133900000|2023-10-12 18:05:00|10718.4|10714.4|10718.4|10714.4|10721.5|10717.5|10716.8|10712.8|3516
1697134200000|2023-10-12 18:10:00|10720|10716|10723.1|10719.1|10724.7|10720.7|10718.4|10714.4|6235
1697134500000|2023-10-12 18:15:00|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|2463
1697134800000|2023-10-12 18:20:00|10726.2|10722.2|10729.3|10725.3|10730.9|10726.9|10726.2|10722.2|4456
1697135100000|2023-10-12 18:25:00|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|10726.2|10722.2|5330
1697135400000|2023-10-12 18:30:00|10729.3|10725.3|10730.9|10726.9|10730.9|10726.9|10729.3|10725.3|2774
1697135700000|2023-10-12 18:35:00|10729.3|10725.3|10729.3|10725.3|10730.9|10726.9|10729.3|10725.3|3886
1697136000000|2023-10-12 18:40:00|10727.8|10723.8|10729.3|10725.3|10729.3|10725.3|10727.8|10723.8|2455
1697136300000|2023-10-12 18:45:00|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|10724.7|10720.7|4660
1697136600000|2023-10-12 18:50:00|10729.3|10725.3|10727.8|10723.8|10729.3|10725.3|10727.8|10723.8|1793
1697136900000|2023-10-12 18:55:00|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|10724.7|10720.7|7512
1697137200000|2023-10-12 19:00:00|10727.8|10723.8|10730.9|10726.9|10730.9|10726.9|10724.7|10720.7|4052
1697137500000|2023-10-12 19:05:00|10729.3|10725.3|10730.9|10726.9|10730.9|10726.9|10727.8|10723.8|3902
1697137800000|2023-10-12 19:10:00|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|10727.8|10723.8|4239
1697138100000|2023-10-12 19:15:00|10727.8|10723.8|10734|10730|10734|10730|10727.8|10723.8|3033
1697138400000|2023-10-12 19:20:00|10732.5|10728.5|10732.5|10728.5|10734|10730|10732.5|10728.5|1481
1697138700000|2023-10-12 19:25:00|10734|10730|10734|10730|10734|10730|10732.5|10728.5|1375
1697139000000|2023-10-12 19:30:00|10735.6|10731.6|10732.5|10728.5|10735.6|10731.6|10732.5|10728.5|3434
1697139300000|2023-10-12 19:35:00|10734|10730|10732.5|10728.5|10734|10730|10732.5|10728.5|508
1697139600000|2023-10-12 19:40:00|10730.9|10726.9|10730.9|10726.9|10730.9|10726.9|10730.9|10726.9|676
1697139900000|2023-10-12 19:45:00|||||||||874
1697140200000|2023-10-12 19:50:00|10732.5|10728.5|10729.3|10725.3|10732.5|10728.5|10729.3|10725.3|1739
1697140500000|2023-10-12 19:55:00|10727.8|10723.8|10729.3|10725.3|10729.3|10725.3|10726.2|10722.2|2835
1697140800000|2023-10-12 20:00:00|10730.9|10726.9|10729.3|10725.3|10730.9|10726.9|10727.8|10723.8|4292
1697141100000|2023-10-12 20:05:00|10727.8|10723.8|10730.9|10726.9|10730.9|10726.9|10727.8|10723.8|2523
1697141400000|2023-10-12 20:10:00|10732.5|10728.5|10730.9|10726.9|10732.5|10728.5|10729.3|10725.3|469
1697141700000|2023-10-12 20:15:00|10729.3|10725.3|10730.9|10726.9|10732.5|10728.5|10729.3|10725.3|1538
1697142000000|2023-10-12 20:20:00|10732.5|10728.5|10734|10730|10735.6|10731.6|10732.5|10728.5|3801
1697142300000|2023-10-12 20:25:00|10732.5|10728.5|10734|10730|10734|10730|10732.5|10728.5|1299
1697142600000|2023-10-12 20:30:00|10732.5|10728.5|10732.5|10728.5|10734|10730|10732.5|10728.5|745
1697142900000|2023-10-12 20:35:00|10734|10730|10732.5|10728.5|10734|10730|10732.5|10728.5|1531
1697143200000|2023-10-12 20:40:00|10730.9|10726.9|10732.5|10728.5|10734|10730|10730.9|10726.9|4195
1697143500000|2023-10-12 20:45:00|10734|10730|10732.5|10728.5|10734|10730|10732.5|10728.5|2099
1697143800000|2023-10-12 20:50:00|10730.9|10726.9|10730.9|10726.9|10732.5|10728.5|10730.9|10726.9|1134
1697144100000|2023-10-12 20:55:00|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|10730.9|10726.9|3204
1697148000000|2023-10-12 22:00:00|10734|10730|10732.5|10728.5|10734|10730|10730.9|10726.9|922
1697148300000|2023-10-12 22:05:00|10734|10730|10734|10730|10734|10730|10732.5|10728.5|318
1697148600000|2023-10-12 22:10:00|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|328
1697148900000|2023-10-12 22:15:00|10734|10730|10734|10730|10734|10730|10734|10730|155
1697149200000|2023-10-12 22:20:00|||||||||17
1697149500000|2023-10-12 22:25:00|10735.6|10731.6|10734|10730|10735.6|10731.6|10732.5|10728.5|530
1697149800000|2023-10-12 22:30:00|||||||||33
1697150100000|2023-10-12 22:35:00|||||||||26
1697150400000|2023-10-12 22:40:00|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|10734|10730|392
1697150700000|2023-10-12 22:45:00|10734|10730|10734|10730|10734|10730|10734|10730|32
1697151000000|2023-10-12 22:50:00|||||||||2
1697151300000|2023-10-12 22:55:00|10735.6|10731.6|10734|10730|10735.6|10731.6|10734|10730|371
1697151600000|2023-10-12 23:00:00|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|10734|10730|260
1697151900000|2023-10-12 23:05:00|10737.2|10733.2|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|762
1697152200000|2023-10-12 23:10:00|10734|10730|10734|10730|10734|10730|10734|10730|219
1697152500000|2023-10-12 23:15:00|||||||||90
1697152800000|2023-10-12 23:20:00|||||||||15
1697153100000|2023-10-12 23:25:00|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|458
1697153400000|2023-10-12 23:30:00|10734|10730|10734|10730|10734|10730|10734|10730|462
1697153700000|2023-10-12 23:35:00|10735.6|10731.6|10730.9|10726.9|10735.6|10731.6|10730.9|10726.9|2364
1697154000000|2023-10-12 23:40:00|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|289
1697154300000|2023-10-12 23:45:00|10730.9|10726.9|10732.5|10728.5|10734|10730|10730.9|10726.9|363
1697154600000|2023-10-12 23:50:00|10734|10730|10734|10730|10735.6|10731.6|10734|10730|427
1697154900000|2023-10-12 23:55:00|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|479
1697155200000|2023-10-13 00:00:00|10733.3|10729.3|10735.6|10731.6|10735.6|10731.6|10733.3|10729.3|687
1697155500000|2023-10-13 00:05:00|10737.2|10733.2|10737.2|10733.2|10738.7|10734.7|10735.6|10731.6|1218
1697155800000|2023-10-13 00:10:00|10738.7|10734.7|10737.2|10733.2|10738.7|10734.7|10737.2|10733.2|914
1697156100000|2023-10-13 00:15:00|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|1212
1697156400000|2023-10-13 00:20:00|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|508
1697156700000|2023-10-13 00:25:00|10738.7|10734.7|10737.2|10733.2|10738.7|10734.7|10737.2|10733.2|470
1697157000000|2023-10-13 00:30:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|906
1697157300000|2023-10-13 00:35:00|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|10737.2|10733.2|392
1697157600000|2023-10-13 00:40:00|10737.2|10733.2|10738.7|10734.7|10738.7|10734.7|10737.2|10733.2|672
1697157900000|2023-10-13 00:45:00|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|124
1697158200000|2023-10-13 00:50:00|||||||||147
1697158500000|2023-10-13 00:55:00|10741.8|10737.8|10740.3|10736.3|10741.8|10737.8|10740.3|10736.3|1155
1697158800000|2023-10-13 01:00:00|10738.7|10734.7|10740.3|10736.3|10741.8|10737.8|10737.2|10733.2|1689
1697159100000|2023-10-13 01:05:00|10738.7|10734.7|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|1028
1697159400000|2023-10-13 01:10:00|10737.2|10733.2|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|2090
1697159700000|2023-10-13 01:15:00|10737.2|10733.2|10740.3|10736.3|10740.3|10736.3|10737.2|10733.2|1182
1697160000000|2023-10-13 01:20:00|10741.8|10737.8|10745|10741|10745|10741|10741.8|10737.8|1402
1697160300000|2023-10-13 01:25:00|10745.8|10741.8|10745|10741|10745.8|10741.8|10743.4|10739.4|837
1697160600000|2023-10-13 01:30:00|10746.5|10742.5|10748.1|10744.1|10748.1|10744.1|10745|10741|1396
1697160900000|2023-10-13 01:35:00|10747.3|10743.3|10746.5|10742.5|10748.1|10744.1|10745|10741|1034
1697161200000|2023-10-13 01:40:00|10745|10741|10748.1|10744.1|10748.1|10744.1|10745|10741|1409
1697161500000|2023-10-13 01:45:00|10746.5|10742.5|10746.5|10742.5|10748.1|10744.1|10746.5|10742.5|288
1697161800000|2023-10-13 01:50:00|10745|10741|10746.5|10742.5|10748.1|10744.1|10745|10741|707
1697162100000|2023-10-13 01:55:00|||||||||85
1697162400000|2023-10-13 02:00:00|10745|10741|10745|10741|10745|10741|10745|10741|441
1697162700000|2023-10-13 02:05:00|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|10745|10741|391
1697163000000|2023-10-13 02:10:00|10745|10741|10745|10741|10745|10741|10743.4|10739.4|94
1697163300000|2023-10-13 02:15:00|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|10745|10741|424
1697163600000|2023-10-13 02:20:00|||||||||28
1697163900000|2023-10-13 02:25:00|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|384
1697164200000|2023-10-13 02:30:00|10746.5|10742.5|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|680
1697164500000|2023-10-13 02:35:00|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|460
1697164800000|2023-10-13 02:40:00|||||||||10
1697165100000|2023-10-13 02:45:00|||||||||11
1697165400000|2023-10-13 02:50:00|10748.1|10744.1|10746.5|10742.5|10748.1|10744.1|10746.5|10742.5|1598
1697165700000|2023-10-13 02:55:00|||||||||154
1697166000000|2023-10-13 03:00:00|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|25
1697166300000|2023-10-13 03:05:00|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|389
1697166600000|2023-10-13 03:10:00|10748.1|10744.1|10746.5|10742.5|10748.1|10744.1|10746.5|10742.5|635
1697166900000|2023-10-13 03:15:00|10745|10741|10743.4|10739.4|10745|10741|10743.4|10739.4|285
1697167200000|2023-10-13 03:20:00|10745|10741|10745|10741|10745|10741|10743.4|10739.4|689
1697167500000|2023-10-13 03:25:00|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|10745|10741|354
1697167800000|2023-10-13 03:30:00|10745|10741|10745|10741|10746.5|10742.5|10745|10741|451
1697168100000|2023-10-13 03:35:00|10746.5|10742.5|10745|10741|10746.5|10742.5|10745|10741|571
1697168400000|2023-10-13 03:40:00|||||||||51
1697168700000|2023-10-13 03:45:00|10746.5|10742.5|10745|10741|10746.5|10742.5|10745|10741|317
1697169000000|2023-10-13 03:50:00|10746.5|10742.5|10745|10741|10746.5|10742.5|10745|10741|224
1697169300000|2023-10-13 03:55:00|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|170
1697169600000|2023-10-13 04:00:00|10745.8|10741.8|10746.5|10742.5|10746.5|10742.5|10745|10741|19
1697169900000|2023-10-13 04:05:00|10748.1|10744.1|10748.1|10744.1|10749.7|10745.7|10746.5|10742.5|2195
1697170200000|2023-10-13 04:10:00|10749.7|10745.7|10751.2|10747.2|10751.2|10747.2|10748.1|10744.1|1613
1697170500000|2023-10-13 04:15:00|10749.7|10745.7|10751.2|10747.2|10752.8|10748.8|10749.7|10745.7|1922
1697170800000|2023-10-13 04:20:00|10752.8|10748.8|10751.2|10747.2|10752.8|10748.8|10751.2|10747.2|557
1697171100000|2023-10-13 04:25:00|10752.8|10748.8|10752.8|10748.8|10752.8|10748.8|10751.2|10747.2|841
1697171400000|2023-10-13 04:30:00|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|501
1697171700000|2023-10-13 04:35:00|10752|10748|10752.8|10748.8|10752.8|10748.8|10751.2|10747.2|1542
1697172000000|2023-10-13 04:40:00|10754.3|10750.3|10754.3|10750.3|10754.3|10750.3|10752.8|10748.8|1960
1697172300000|2023-10-13 04:45:00|10752.8|10748.8|10752.8|10748.8|10752.8|10748.8|10752.8|10748.8|745
1697172600000|2023-10-13 04:50:00|10754.3|10750.3|10754.3|10750.3|10754.3|10750.3|10752.8|10748.8|801
1697172900000|2023-10-13 04:55:00|10752.8|10748.8|10754.3|10750.3|10754.3|10750.3|10752.8|10748.8|893
1697173200000|2023-10-13 05:00:00|10752.8|10748.8|10754.3|10750.3|10754.3|10750.3|10752.8|10748.8|503
1697173500000|2023-10-13 05:05:00|||||||||114
1697173800000|2023-10-13 05:10:00|10755.9|10751.9|10759|10755|10760.6|10756.6|10755.9|10751.9|2678
1697174100000|2023-10-13 05:15:00|10760.6|10756.6|10757.5|10753.5|10760.6|10756.6|10757.5|10753.5|1124
1697174400000|2023-10-13 05:20:00|10759|10755|10759|10755|10763.7|10759.7|10757.5|10753.5|3442
1697174700000|2023-10-13 05:25:00|10760.6|10756.6|10760.6|10756.6|10760.6|10756.6|10760.6|10756.6|251
1697175000000|2023-10-13 05:30:00|10759|10755|10760.6|10756.6|10762.2|10758.2|10759|10755|1177
1697175300000|2023-10-13 05:35:00|10763.7|10759.7|10760.6|10756.6|10763.7|10759.7|10760.6|10756.6|2471
1697175600000|2023-10-13 05:40:00|10759|10755|10760.6|10756.6|10760.6|10756.6|10759|10755|1252
1697175900000|2023-10-13 05:45:00|10762.2|10758.2|10762.2|10758.2|10763.7|10759.7|10760.6|10756.6|681
1697176200000|2023-10-13 05:50:00|10760.6|10756.6|10759|10755|10762.2|10758.2|10759|10755|949
1697176500000|2023-10-13 05:55:00|10758.3|10754.3|10759|10755|10759|10755|10757.5|10753.5|1604
1697176800000|2023-10-13 06:00:00|10757.5|10753.5|10757.5|10753.5|10760.6|10756.6|10757.5|10753.5|898
1697177100000|2023-10-13 06:05:00|10759|10755|10757.5|10753.5|10763.7|10759.7|10757.5|10753.5|1916
1697177400000|2023-10-13 06:10:00|10755.9|10751.9|10754.3|10750.3|10755.9|10751.9|10752.8|10748.8|3229
1697177700000|2023-10-13 06:15:00|10755.9|10751.9|10754.3|10750.3|10755.9|10751.9|10754.3|10750.3|1013
1697178000000|2023-10-13 06:20:00|10752.8|10748.8|10752.8|10748.8|10754.3|10750.3|10751.2|10747.2|980
1697178300000|2023-10-13 06:25:00|10754.3|10750.3|10754.3|10750.3|10755.9|10751.9|10754.3|10750.3|485
1697178600000|2023-10-13 06:30:00|10752.8|10748.8|10751.2|10747.2|10754.3|10750.3|10751.2|10747.2|1584
1697178900000|2023-10-13 06:35:00|10752.8|10748.8|10751.2|10747.2|10752.8|10748.8|10750.4|10746.4|967
1697179200000|2023-10-13 06:40:00|10752.8|10748.8|10757.5|10753.5|10757.5|10753.5|10752.8|10748.8|1407
1697179500000|2023-10-13 06:45:00|10759|10755|10759|10755|10759|10755|10755.9|10751.9|1673
1697179800000|2023-10-13 06:50:00|10760.6|10756.6|10752.8|10748.8|10760.6|10756.6|10752.8|10748.8|2399
1697180100000|2023-10-13 06:55:00|10754.3|10750.3|10754.3|10750.3|10757.5|10753.5|10754.3|10750.3|2448
1697180400000|2023-10-13 07:00:00|10755.9|10751.9|10752.8|10748.8|10757.5|10753.5|10751.2|10747.2|4446
1697180700000|2023-10-13 07:05:00|10751.2|10747.2|10755.9|10751.9|10757.5|10753.5|10749.7|10745.7|3696
1697181000000|2023-10-13 07:10:00|10754.3|10750.3|10760.6|10756.6|10760.6|10756.6|10754.3|10750.3|5721
1697181300000|2023-10-13 07:15:00|10759|10755|10760.6|10756.6|10760.6|10756.6|10759|10755|1614
1697181600000|2023-10-13 07:20:00|10762.2|10758.2|10760.6|10756.6|10762.2|10758.2|10759|10755|1504
1697181900000|2023-10-13 07:25:00|10762.2|10758.2|10763.7|10759.7|10763.7|10759.7|10760.6|10756.6|2071
1697182200000|2023-10-13 07:30:00|10765.3|10761.3|10762.2|10758.2|10765.3|10761.3|10760.6|10756.6|4118
1697182500000|2023-10-13 07:35:00|10763.7|10759.7|10766.8|10762.8|10766.8|10762.8|10763.7|10759.7|1483
1697182800000|2023-10-13 07:40:00|10765.3|10761.3|10765.3|10761.3|10766.8|10762.8|10763.7|10759.7|2881
1697183100000|2023-10-13 07:45:00|10766.8|10762.8|10766.8|10762.8|10766.8|10762.8|10765.3|10761.3|2626
1697183400000|2023-10-13 07:50:00|10765.3|10761.3|10765.3|10761.3|10766.8|10762.8|10763.7|10759.7|1405
1697183700000|2023-10-13 07:55:00|10763.7|10759.7|10768.4|10764.4|10768.4|10764.4|10763.7|10759.7|1655
1697184000000|2023-10-13 08:00:00|10766.8|10762.8|10768.4|10764.4|10771.5|10767.5|10766.8|10762.8|3452
1697184300000|2023-10-13 08:05:00|10766.8|10762.8|10766.8|10762.8|10766.8|10762.8|10766.8|10762.8|307
1697184600000|2023-10-13 08:10:00|10765.3|10761.3|10766.8|10762.8|10766.8|10762.8|10763.7|10759.7|2003
1697184900000|2023-10-13 08:15:00|10765.3|10761.3|10766.8|10762.8|10766.8|10762.8|10765.3|10761.3|1380
1697185200000|2023-10-13 08:20:00|10765.3|10761.3|10766.8|10762.8|10766.8|10762.8|10765.3|10761.3|1919
1697185500000|2023-10-13 08:25:00|10768.4|10764.4|10768.4|10764.4|10770|10766|10766.8|10762.8|1638
1697185800000|2023-10-13 08:30:00|10766.8|10762.8|10766.8|10762.8|10770|10766|10766.8|10762.8|2962
1697186100000|2023-10-13 08:35:00|10768.4|10764.4|10765.3|10761.3|10768.4|10764.4|10765.3|10761.3|1286
1697186400000|2023-10-13 08:40:00|10763.7|10759.7|10765.3|10761.3|10765.3|10761.3|10762.2|10758.2|2161
1697186700000|2023-10-13 08:45:00|10766.8|10762.8|10765.3|10761.3|10766.8|10762.8|10765.3|10761.3|720
1697187000000|2023-10-13 08:50:00|10766.8|10762.8|10766.8|10762.8|10768.4|10764.4|10766.8|10762.8|755
1697187300000|2023-10-13 08:55:00|10768.4|10764.4|10768.4|10764.4|10770|10766|10766.8|10762.8|3791
1697187600000|2023-10-13 09:00:00|10767.6|10763.6|10763.7|10759.7|10768.4|10764.4|10763.7|10759.7|956
1697187900000|2023-10-13 09:05:00|10762.2|10758.2|10762.2|10758.2|10763.7|10759.7|10762.2|10758.2|3705
1697188200000|2023-10-13 09:10:00|10760.6|10756.6|10760.6|10756.6|10760.6|10756.6|10759|10755|1668
1697188500000|2023-10-13 09:15:00|10759|10755|10760.6|10756.6|10760.6|10756.6|10759|10755|1775
1697188800000|2023-10-13 09:20:00|10762.2|10758.2|10763.7|10759.7|10763.7|10759.7|10760.6|10756.6|915
1697189100000|2023-10-13 09:25:00|10765.3|10761.3|10765.3|10761.3|10765.3|10761.3|10763.7|10759.7|714
1697189400000|2023-10-13 09:30:00|10763.7|10759.7|10763.7|10759.7|10765.3|10761.3|10763.7|10759.7|480
1697189700000|2023-10-13 09:35:00|10765.3|10761.3|10765.3|10761.3|10765.3|10761.3|10763.7|10759.7|1134
1697190000000|2023-10-13 09:40:00|10763.7|10759.7|10773.1|10769.1|10773.1|10769.1|10763.7|10759.7|1997
1697190300000|2023-10-13 09:45:00|10771.5|10767.5|10774.7|10770.7|10776.2|10772.2|10771.5|10767.5|5563
1697190600000|2023-10-13 09:50:00|10776.2|10772.2|10774.7|10770.7|10776.2|10772.2|10773.1|10769.1|4007
1697190900000|2023-10-13 09:55:00|10773.1|10769.1|10773.1|10769.1|10774.7|10770.7|10773.1|10769.1|2240
1697191200000|2023-10-13 10:00:00|10774.7|10770.7|10777.8|10773.8|10779.3|10775.3|10774.7|10770.7|2399
1697191500000|2023-10-13 10:05:00|10776.2|10772.2|10777.8|10773.8|10779.3|10775.3|10776.2|10772.2|1530
1697191800000|2023-10-13 10:10:00|10779.3|10775.3|10779.3|10775.3|10780.9|10776.9|10777.8|10773.8|2109
1697192100000|2023-10-13 10:15:00|10780.9|10776.9|10780.9|10776.9|10782.5|10778.5|10779.3|10775.3|2874
1697192400000|2023-10-13 10:20:00|10779.3|10775.3|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|618
1697192700000|2023-10-13 10:25:00|10782.5|10778.5|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|3488
1697193000000|2023-10-13 10:30:00|10782.5|10778.5|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|1695
1697193300000|2023-10-13 10:35:00|10782.5|10778.5|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|2817
1697193600000|2023-10-13 10:40:00|10782.5|10778.5|10784|10780|10784|10780|10780.9|10776.9|1848
1697193900000|2023-10-13 10:45:00|10785.6|10781.6|10785.6|10781.6|10787.2|10783.2|10784|10780|2100
1697194200000|2023-10-13 10:50:00|10787.2|10783.2|10785.6|10781.6|10787.2|10783.2|10785.6|10781.6|1127
1697194500000|2023-10-13 10:55:00|10784|10780|10782.5|10778.5|10785.6|10781.6|10782.5|10778.5|2906
1697194800000|2023-10-13 11:00:00|10780.9|10776.9|10787.2|10783.2|10787.2|10783.2|10780.9|10776.9|3067
1697195100000|2023-10-13 11:05:00|10785.6|10781.6|10791.8|10787.8|10791.8|10787.8|10785.6|10781.6|5497
1697195400000|2023-10-13 11:10:00|10790.3|10786.3|10790.3|10786.3|10791.8|10787.8|10788.7|10784.7|2894
1697195700000|2023-10-13 11:15:00|10788.7|10784.7|10787.2|10783.2|10788.7|10784.7|10785.6|10781.6|5240
1697196000000|2023-10-13 11:20:00|10788.7|10784.7|10787.2|10783.2|10790.3|10786.3|10787.2|10783.2|2789
1697196300000|2023-10-13 11:25:00|10785.6|10781.6|10784|10780|10787.2|10783.2|10784|10780|1250
1697196600000|2023-10-13 11:30:00|10782.5|10778.5|10779.3|10775.3|10784|10780|10779.3|10775.3|3966
1697196900000|2023-10-13 11:35:00|10780.9|10776.9|10784|10780|10784|10780|10779.3|10775.3|3055
1697197200000|2023-10-13 11:40:00|10782.5|10778.5|10776.2|10772.2|10782.5|10778.5|10776.2|10772.2|2101
1697197500000|2023-10-13 11:45:00|10777.8|10773.8|10784|10780|10784|10780|10777.8|10773.8|5387
1697197800000|2023-10-13 11:50:00|10785.6|10781.6|10785.6|10781.6|10788.7|10784.7|10785.6|10781.6|7880
1697198100000|2023-10-13 11:55:00|10784|10780|10782.5|10778.5|10787.2|10783.2|10782.5|10778.5|2657
1697198400000|2023-10-13 12:00:00|10784|10780|10784|10780|10785.6|10781.6|10780.9|10776.9|3541
1697198700000|2023-10-13 12:05:00|10782.5|10778.5|10780.9|10776.9|10784|10780|10779.3|10775.3|2442
1697199000000|2023-10-13 12:10:00|10782.5|10778.5|10776.2|10772.2|10782.5|10778.5|10774.7|10770.7|5991
1697199300000|2023-10-13 12:15:00|10774.7|10770.7|10779.3|10775.3|10779.3|10775.3|10774.7|10770.7|4771
1697199600000|2023-10-13 12:20:00|10777.8|10773.8|10785.6|10781.6|10787.2|10783.2|10777.8|10773.8|6122
1697199900000|2023-10-13 12:25:00|10787.2|10783.2|10785.6|10781.6|10788.7|10784.7|10784|10780|4300
1697200200000|2023-10-13 12:30:00|10784|10780|10791.8|10787.8|10793.4|10789.4|10784|10780|6294
1697200500000|2023-10-13 12:35:00|10793.4|10789.4|10798.1|10794.1|10799.7|10795.7|10791.8|10787.8|7749
1697200800000|2023-10-13 12:40:00|10799.7|10795.7|10795|10791|10799.7|10795.7|10793.4|10789.4|6098
1697201100000|2023-10-13 12:45:00|10796.5|10792.5|10793.4|10789.4|10796.5|10792.5|10790.3|10786.3|4737
1697201400000|2023-10-13 12:50:00|10795|10791|10791.8|10787.8|10798.1|10794.1|10791.8|10787.8|2481
1697201700000|2023-10-13 12:55:00|10793.4|10789.4|10798.1|10794.1|10799.7|10795.7|10791.8|10787.8|13939
1697202000000|2023-10-13 13:00:00|10799.7|10795.7|10798.1|10794.1|10801.2|10797.2|10796.5|10792.5|5502
1697202300000|2023-10-13 13:05:00|10796.5|10792.5|10793.4|10789.4|10796.5|10792.5|10791.8|10787.8|4779
1697202600000|2023-10-13 13:10:00|10795|10791|10790.3|10786.3|10795|10791|10788.7|10784.7|3115
1697202900000|2023-10-13 13:15:00|10788.7|10784.7|10785.6|10781.6|10791.8|10787.8|10784|10780|5348
1697203200000|2023-10-13 13:20:00|10784|10780|10782.5|10778.5|10787.2|10783.2|10780.9|10776.9|5968
1697203500000|2023-10-13 13:25:00|10784|10780|10787.2|10783.2|10788.7|10784.7|10784|10780|2680
1697203800000|2023-10-13 13:30:00|10785.6|10781.6|10782.5|10778.5|10788.7|10784.7|10780.9|10776.9|1891
1697204100000|2023-10-13 13:35:00|10780.9|10776.9|10785.6|10781.6|10788.7|10784.7|10780.9|10776.9|4593
1697204400000|2023-10-13 13:40:00|10787.2|10783.2|10784|10780|10788.7|10784.7|10784|10780|8640
1697204700000|2023-10-13 13:45:00|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|10779.3|10775.3|4732
1697205000000|2023-10-13 13:50:00|10784|10780|10779.3|10775.3|10784|10780|10779.3|10775.3|4010
1697205300000|2023-10-13 13:55:00|10780.9|10776.9|10779.3|10775.3|10782.5|10778.5|10777.8|10773.8|6487
1697205600000|2023-10-13 14:00:00|10768.4|10764.4|10780.9|10776.9|10780.9|10776.9|10768.4|10764.4|14801
1697205900000|2023-10-13 14:05:00|10782.5|10778.5|10779.3|10775.3|10784|10780|10774.7|10770.7|5510
1697206200000|2023-10-13 14:10:00|10780.9|10776.9|10771.5|10767.5|10780.9|10776.9|10770|10766|5398
1697206500000|2023-10-13 14:15:00|10773.1|10769.1|10762.2|10758.2|10773.1|10769.1|10760.6|10756.6|18009
1697206800000|2023-10-13 14:20:00|10763.7|10759.7|10760.6|10756.6|10765.3|10761.3|10759|10755|3669
1697207100000|2023-10-13 14:25:00|10759|10755|10766.8|10762.8|10770|10766|10759|10755|15585
1697207400000|2023-10-13 14:30:00|10765.3|10761.3|10773.1|10769.1|10773.1|10769.1|10765.3|10761.3|10568
1697207700000|2023-10-13 14:35:00|10770|10766|10762.2|10758.2|10771.5|10767.5|10762.2|10758.2|5755
1697208000000|2023-10-13 14:40:00|10763.7|10759.7|10766.8|10762.8|10768.4|10764.4|10762.2|10758.2|4315
1697208300000|2023-10-13 14:45:00|10768.4|10764.4|10770|10766|10770|10766|10766.8|10762.8|2308
1697208600000|2023-10-13 14:50:00|10771.5|10767.5|10770|10766|10771.5|10767.5|10766.8|10762.8|4807
1697208900000|2023-10-13 14:55:00|10771.5|10767.5|10774.7|10770.7|10774.7|10770.7|10771.5|10767.5|9244
1697209200000|2023-10-13 15:00:00|10773.1|10769.1|10766.8|10762.8|10774.7|10770.7|10766.8|10762.8|5096
1697209500000|2023-10-13 15:05:00|10765.3|10761.3|10768.4|10764.4|10768.4|10764.4|10763.7|10759.7|6718
1697209800000|2023-10-13 15:10:00|10766.8|10762.8|10766.8|10762.8|10768.4|10764.4|10765.3|10761.3|1559
1697210100000|2023-10-13 15:15:00|10766.1|10762.1|10773.1|10769.1|10774.7|10770.7|10766.1|10762.1|3493
1697210400000|2023-10-13 15:20:00|10771.5|10767.5|10770|10766|10773.1|10769.1|10770|10766|2823
1697210700000|2023-10-13 15:25:00|10768.4|10764.4|10771.5|10767.5|10771.5|10767.5|10768.4|10764.4|4023
1697211000000|2023-10-13 15:30:00|10770|10766|10774.7|10770.7|10774.7|10770.7|10770|10766|4210
1697211300000|2023-10-13 15:35:00|10776.2|10772.2|10773.1|10769.1|10776.2|10772.2|10773.1|10769.1|6546
1697211600000|2023-10-13 15:40:00|10771.5|10767.5|10768.4|10764.4|10771.5|10767.5|10766.8|10762.8|2798
1697211900000|2023-10-13 15:45:00|10767.6|10763.6|10766.8|10762.8|10768.4|10764.4|10765.3|10761.3|3106
1697212200000|2023-10-13 15:50:00|10768.4|10764.4|10770|10766|10771.5|10767.5|10766.8|10762.8|3779
1697212500000|2023-10-13 15:55:00|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|10770|10766|3714
1697212800000|2023-10-13 16:00:00|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|10771.5|10767.5|2754
1697213100000|2023-10-13 16:05:00|10771.5|10767.5|10777.8|10773.8|10777.8|10773.8|10771.5|10767.5|4875
1697213400000|2023-10-13 16:10:00|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|3224
1697213700000|2023-10-13 16:15:00|10780.9|10776.9|10774.7|10770.7|10780.9|10776.9|10774.7|10770.7|3133
1697214000000|2023-10-13 16:20:00|10773.1|10769.1|10779.3|10775.3|10779.3|10775.3|10773.1|10769.1|2460
1697214300000|2023-10-13 16:25:00|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|10776.2|10772.2|1287
1697214600000|2023-10-13 16:30:00|10777|10773|10774.7|10770.7|10777|10773|10773.1|10769.1|2787
1697214900000|2023-10-13 16:35:00|10773.1|10769.1|10773.1|10769.1|10774.7|10770.7|10771.5|10767.5|1813
1697215200000|2023-10-13 16:40:00|10774.7|10770.7|10771.5|10767.5|10774.7|10770.7|10770|10766|1733
1697215500000|2023-10-13 16:45:00|10770|10766|10770|10766|10771.5|10767.5|10770|10766|1618
1697215800000|2023-10-13 16:50:00|10771.5|10767.5|10766.8|10762.8|10773.1|10769.1|10765.3|10761.3|4873
1697216100000|2023-10-13 16:55:00|10768.4|10764.4|10768.4|10764.4|10770|10766|10768.4|10764.4|3517
1697216400000|2023-10-13 17:00:00|10770|10766|10770|10766|10770|10766|10768.4|10764.4|870
1697216700000|2023-10-13 17:05:00|10768.4|10764.4|10766.8|10762.8|10768.4|10764.4|10766.8|10762.8|2388
1697217000000|2023-10-13 17:10:00|10765.3|10761.3|10768.4|10764.4|10768.4|10764.4|10765.3|10761.3|4475
1697217300000|2023-10-13 17:15:00|10766.8|10762.8|10765.3|10761.3|10766.8|10762.8|10765.3|10761.3|2761
1697217600000|2023-10-13 17:20:00|10766.8|10762.8|10768.4|10764.4|10770|10766|10765.3|10761.3|3716
1697217900000|2023-10-13 17:25:00|10766.8|10762.8|10766.8|10762.8|10766.8|10762.8|10765.3|10761.3|1842
1697218200000|2023-10-13 17:30:00|10768.4|10764.4|10768.4|10764.4|10770|10766|10768.4|10764.4|4083
1697218500000|2023-10-13 17:35:00|10769.2|10765.2|10770|10766|10771.5|10767.5|10768.4|10764.4|1041
1697218800000|2023-10-13 17:40:00|10771.5|10767.5|10770|10766|10771.5|10767.5|10770|10766|1273
1697219100000|2023-10-13 17:45:00|10771.5|10767.5|10771.5|10767.5|10773.1|10769.1|10771.5|10767.5|2364
1697219400000|2023-10-13 17:50:00|10770|10766|10771.5|10767.5|10773.1|10769.1|10770|10766|3320
1697219700000|2023-10-13 17:55:00|10773.1|10769.1|10771.5|10767.5|10773.1|10769.1|10771.5|10767.5|2019
1697220000000|2023-10-13 18:00:00|10773.1|10769.1|10773.1|10769.1|10774.7|10770.7|10771.5|10767.5|1531
1697220300000|2023-10-13 18:05:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10773.1|10769.1|1629
1697220600000|2023-10-13 18:10:00|10773.1|10769.1|10773.1|10769.1|10774.7|10770.7|10773.1|10769.1|345
1697220900000|2023-10-13 18:15:00|10771.5|10767.5|10771.5|10767.5|10773.1|10769.1|10771.5|10767.5|1278
1697221200000|2023-10-13 18:20:00|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|1488
1697221500000|2023-10-13 18:25:00|10771.5|10767.5|10771.5|10767.5|10773.1|10769.1|10771.5|10767.5|1378
1697221800000|2023-10-13 18:30:00|10770|10766|10773.1|10769.1|10773.1|10769.1|10770|10766|3073
1697222100000|2023-10-13 18:35:00|10771.5|10767.5|10770|10766|10771.5|10767.5|10770|10766|3003
1697222400000|2023-10-13 18:40:00|10768.4|10764.4|10773.1|10769.1|10774.7|10770.7|10768.4|10764.4|2445
1697222700000|2023-10-13 18:45:00|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|1795
1697223000000|2023-10-13 18:50:00|10770|10766|10771.5|10767.5|10771.5|10767.5|10770|10766|2433
1697223300000|2023-10-13 18:55:00|10773.1|10769.1|10773.1|10769.1|10776.2|10772.2|10773.1|10769.1|10907
1697223600000|2023-10-13 19:00:00|10774.7|10770.7|10774.7|10770.7|10776.2|10772.2|10773.1|10769.1|9260
1697223900000|2023-10-13 19:05:00|10773.1|10769.1|10773.1|10769.1|10774.7|10770.7|10773.1|10769.1|2260
1697224200000|2023-10-13 19:10:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10773.1|10769.1|1399
1697224500000|2023-10-13 19:15:00|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|342
1697224800000|2023-10-13 19:20:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|1130
1697225100000|2023-10-13 19:25:00|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|1380
1697225400000|2023-10-13 19:30:00|10774.7|10770.7|10774.7|10770.7|10776.2|10772.2|10773.1|10769.1|2286
1697225700000|2023-10-13 19:35:00|||||||||540
1697226000000|2023-10-13 19:40:00|10776.2|10772.2|10774.7|10770.7|10776.2|10772.2|10774.7|10770.7|3079
1697226300000|2023-10-13 19:45:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10774.7|10770.7|3447
1697226600000|2023-10-13 19:50:00|10774.7|10770.7|10777.8|10773.8|10777.8|10773.8|10774.7|10770.7|3049
1697226900000|2023-10-13 19:55:00|10776.2|10772.2|10777.8|10773.8|10777.8|10773.8|10776.2|10772.2|4924
1697227200000|2023-10-13 20:00:00|10776.2|10772.2|10777.8|10773.8|10779.3|10775.3|10776.2|10772.2|5238
1697227500000|2023-10-13 20:05:00|||||||||649
1697227800000|2023-10-13 20:10:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|914
1697228100000|2023-10-13 20:15:00|10777.8|10773.8|10776.2|10772.2|10777.8|10773.8|10776.2|10772.2|547
1697228400000|2023-10-13 20:20:00|10777.8|10773.8|10773.1|10769.1|10777.8|10773.8|10773.1|10769.1|3741
1697228700000|2023-10-13 20:25:00|10774.7|10770.7|10777.8|10773.8|10777.8|10773.8|10774.7|10770.7|658
1697229000000|2023-10-13 20:30:00|10778.6|10774.6|10778.6|10774.6|10779.3|10775.3|10777.8|10773.8|2264
1697229300000|2023-10-13 20:35:00|10777.8|10773.8|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|1477
1697229600000|2023-10-13 20:40:00|10777.8|10773.8|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|1016
1697229900000|2023-10-13 20:45:00|10776.2|10772.2|10777.8|10773.8|10777.8|10773.8|10776.2|10772.2|1597
1697230200000|2023-10-13 20:50:00|10779.3|10775.3|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|1368
1697230500000|2023-10-13 20:55:00|10779.3|10775.3|10779.3|10775.3|10780.9|10776.9|10778.6|10774.6|1718
1697407200000|2023-10-15 22:00:00|10766.8|10762.8|10760.6|10756.6|10766.8|10762.8|10753.6|10749.6|3854
1697407500000|2023-10-15 22:05:00|10759|10755|10760.6|10756.6|10760.6|10756.6|10759|10755|1356
1697407800000|2023-10-15 22:10:00|10762.2|10758.2|10763.7|10759.7|10765.3|10761.3|10762.2|10758.2|949
1697408100000|2023-10-15 22:15:00|10762.2|10758.2|10762.2|10758.2|10762.2|10758.2|10760.6|10756.6|499
1697408400000|2023-10-15 22:20:00|10763.7|10759.7|10762.2|10758.2|10763.7|10759.7|10762.2|10758.2|750
1697408700000|2023-10-15 22:25:00|10761.4|10757.4|10762.2|10758.2|10762.2|10758.2|10760.6|10756.6|781
1697409000000|2023-10-15 22:30:00|10763.7|10759.7|10762.2|10758.2|10763.7|10759.7|10762.2|10758.2|759
1697409300000|2023-10-15 22:35:00|10760.6|10756.6|10762.2|10758.2|10762.2|10758.2|10760.6|10756.6|285
1697409600000|2023-10-15 22:40:00|10760.6|10756.6|10763.7|10759.7|10763.7|10759.7|10760.6|10756.6|195
1697409900000|2023-10-15 22:45:00|10762.2|10758.2|10762.2|10758.2|10762.2|10758.2|10762.2|10758.2|550
1697410200000|2023-10-15 22:50:00|10760.6|10756.6|10757.5|10753.5|10762.2|10758.2|10755.9|10751.9|997
1697410500000|2023-10-15 22:55:00|10755.9|10751.9|10755.9|10751.9|10757.5|10753.5|10755.9|10751.9|625
1697410800000|2023-10-15 23:00:00|10757.5|10753.5|10754.3|10750.3|10757.5|10753.5|10754.3|10750.3|609
1697411100000|2023-10-15 23:05:00|10752.8|10748.8|10754.3|10750.3|10754.3|10750.3|10752.8|10748.8|711
1697411400000|2023-10-15 23:10:00|10755.1|10751.1|10755.9|10751.9|10755.9|10751.9|10755.1|10751.1|306
1697411700000|2023-10-15 23:15:00|10755.1|10751.1|10752.8|10748.8|10755.1|10751.1|10752.8|10748.8|572
1697412000000|2023-10-15 23:20:00|10754.3|10750.3|10754.3|10750.3|10754.3|10750.3|10752.8|10748.8|702
1697412300000|2023-10-15 23:25:00|10755.9|10751.9|10754.3|10750.3|10755.9|10751.9|10754.3|10750.3|589
1697412600000|2023-10-15 23:30:00|10755.9|10751.9|10757.5|10753.5|10759|10755|10755.9|10751.9|953
1697412900000|2023-10-15 23:35:00|||||||||111
1697413200000|2023-10-15 23:40:00|10759|10755|10759|10755|10759|10755|10759|10755|452
1697413500000|2023-10-15 23:45:00|10760.6|10756.6|10760.6|10756.6|10760.6|10756.6|10759|10755|692
1697413800000|2023-10-15 23:50:00|10762.2|10758.2|10762.2|10758.2|10762.2|10758.2|10760.6|10756.6|292
1697414100000|2023-10-15 23:55:00|10760.6|10756.6|10759|10755|10760.6|10756.6|10759|10755|892
1697414400000|2023-10-16 00:00:00|10760.6|10756.6|10759|10755|10760.6|10756.6|10755.9|10751.9|590
1697414700000|2023-10-16 00:05:00|10757.5|10753.5|10762.2|10758.2|10762.2|10758.2|10757.5|10753.5|1295
1697415000000|2023-10-16 00:10:00|10760.6|10756.6|10757.5|10753.5|10762.2|10758.2|10757.5|10753.5|1743
1697415300000|2023-10-16 00:15:00|10759|10755|10749.7|10745.7|10760.6|10756.6|10749.7|10745.7|2170
1697415600000|2023-10-16 00:20:00|10751.2|10747.2|10745|10741|10751.2|10747.2|10745|10741|3037
1697415900000|2023-10-16 00:25:00|10746.5|10742.5|10751.2|10747.2|10751.2|10747.2|10746.5|10742.5|1736
1697416200000|2023-10-16 00:30:00|10752.8|10748.8|10751.2|10747.2|10752.8|10748.8|10749.7|10745.7|1114
1697416500000|2023-10-16 00:35:00|10752.8|10748.8|10754.3|10750.3|10754.3|10750.3|10752.8|10748.8|735
1697416800000|2023-10-16 00:40:00|10752.8|10748.8|10754.3|10750.3|10755.9|10751.9|10752.8|10748.8|446
1697417100000|2023-10-16 00:45:00|10752.8|10748.8|10751.2|10747.2|10754.3|10750.3|10751.2|10747.2|485
1697417400000|2023-10-16 00:50:00|10749.7|10745.7|10751.2|10747.2|10751.2|10747.2|10748.1|10744.1|1126
1697417700000|2023-10-16 00:55:00|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|419
1697418000000|2023-10-16 01:00:00|10751.2|10747.2|10751.2|10747.2|10754.3|10750.3|10751.2|10747.2|915
1697418300000|2023-10-16 01:05:00|10752.8|10748.8|10751.2|10747.2|10752.8|10748.8|10749.7|10745.7|577
1697418600000|2023-10-16 01:10:00|10752.8|10748.8|10752.8|10748.8|10754.3|10750.3|10752.8|10748.8|400
1697418900000|2023-10-16 01:15:00|10754.3|10750.3|10751.2|10747.2|10754.3|10750.3|10751.2|10747.2|1181
1697419200000|2023-10-16 01:20:00|10749.7|10745.7|10749.7|10745.7|10751.2|10747.2|10749.7|10745.7|505
1697419500000|2023-10-16 01:25:00|10748.1|10744.1|10749.7|10745.7|10749.7|10745.7|10748.1|10744.1|1386
1697419800000|2023-10-16 01:30:00|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|10748.1|10744.1|1156
1697420100000|2023-10-16 01:35:00|10749.7|10745.7|10754.3|10750.3|10754.3|10750.3|10749.7|10745.7|950
1697420400000|2023-10-16 01:40:00|10755.9|10751.9|10754.3|10750.3|10755.9|10751.9|10754.3|10750.3|314
1697420700000|2023-10-16 01:45:00|10752.8|10748.8|10752.8|10748.8|10754.3|10750.3|10752.8|10748.8|196
1697421000000|2023-10-16 01:50:00|10751.2|10747.2|10752.8|10748.8|10752.8|10748.8|10751.2|10747.2|214
1697421300000|2023-10-16 01:55:00|10751.2|10747.2|10751.2|10747.2|10752.8|10748.8|10751.2|10747.2|399
1697421600000|2023-10-16 02:00:00|10752.8|10748.8|10752.8|10748.8|10754.3|10750.3|10751.2|10747.2|792
1697421900000|2023-10-16 02:05:00|10754.3|10750.3|10752.8|10748.8|10754.3|10750.3|10752.8|10748.8|415
1697422200000|2023-10-16 02:10:00|10754.3|10750.3|10754.3|10750.3|10754.3|10750.3|10754.3|10750.3|57
1697422500000|2023-10-16 02:15:00|10755.9|10751.9|10754.3|10750.3|10755.9|10751.9|10754.3|10750.3|103
1697422800000|2023-10-16 02:20:00|10755.9|10751.9|10755.9|10751.9|10755.9|10751.9|10754.3|10750.3|879
1697423100000|2023-10-16 02:25:00|||||||||45
1697423400000|2023-10-16 02:30:00|10754.3|10750.3|10754.3|10750.3|10754.3|10750.3|10754.3|10750.3|66
1697423700000|2023-10-16 02:35:00|10755.9|10751.9|10755.9|10751.9|10755.9|10751.9|10755.9|10751.9|263
1697424000000|2023-10-16 02:40:00|10754.3|10750.3|10754.3|10750.3|10754.3|10750.3|10754.3|10750.3|663
1697424300000|2023-10-16 02:45:00|||||||||84
1697424600000|2023-10-16 02:50:00|10752.8|10748.8|10752.8|10748.8|10752.8|10748.8|10752.8|10748.8|181
1697424900000|2023-10-16 02:55:00|10754.3|10750.3|10752.8|10748.8|10754.3|10750.3|10752.8|10748.8|151
1697425200000|2023-10-16 03:00:00|10754.3|10750.3|10754.3|10750.3|10754.3|10750.3|10754.3|10750.3|111
1697425500000|2023-10-16 03:05:00|10752.8|10748.8|10752.8|10748.8|10752.8|10748.8|10752.8|10748.8|405
1697425800000|2023-10-16 03:10:00|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|75
1697426100000|2023-10-16 03:15:00|10752.8|10748.8|10752.8|10748.8|10752.8|10748.8|10752.8|10748.8|88
1697426400000|2023-10-16 03:20:00|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|156
1697426700000|2023-10-16 03:25:00|||||||||355
1697427000000|2023-10-16 03:30:00|10749.7|10745.7|10748.1|10744.1|10749.7|10745.7|10746.5|10742.5|1191
1697427300000|2023-10-16 03:35:00|10746.5|10742.5|10749.7|10745.7|10749.7|10745.7|10746.5|10742.5|593
1697427600000|2023-10-16 03:40:00|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|431
1697427900000|2023-10-16 03:45:00|10749.7|10745.7|10752.8|10748.8|10752.8|10748.8|10749.7|10745.7|673
1697428200000|2023-10-16 03:50:00|10751.2|10747.2|10752.8|10748.8|10752.8|10748.8|10751.2|10747.2|731
1697428500000|2023-10-16 03:55:00|10751.2|10747.2|10751.2|10747.2|10752.8|10748.8|10751.2|10747.2|1080
1697428800000|2023-10-16 04:00:00|10752|10748|10752.8|10748.8|10752.8|10748.8|10751.2|10747.2|150
1697429100000|2023-10-16 04:05:00|10754.3|10750.3|10755.9|10751.9|10755.9|10751.9|10754.3|10750.3|512
1697429400000|2023-10-16 04:10:00|10754.3|10750.3|10754.3|10750.3|10755.9|10751.9|10754.3|10750.3|355
1697429700000|2023-10-16 04:15:00|10755.1|10751.1|10754.3|10750.3|10755.9|10751.9|10754.3|10750.3|77
1697430000000|2023-10-16 04:20:00|10755.9|10751.9|10755.9|10751.9|10755.9|10751.9|10754.3|10750.3|378
1697430300000|2023-10-16 04:25:00|10757.5|10753.5|10759|10755|10759|10755|10757.5|10753.5|182
1697430600000|2023-10-16 04:30:00|10760.6|10756.6|10759|10755|10760.6|10756.6|10759|10755|357
1697430900000|2023-10-16 04:35:00|10760.6|10756.6|10759|10755|10760.6|10756.6|10759|10755|772
1697431200000|2023-10-16 04:40:00|10759.8|10755.8|10760.6|10756.6|10760.6|10756.6|10759.8|10755.8|434
1697431500000|2023-10-16 04:45:00|10759|10755|10759|10755|10759|10755|10759|10755|431
1697431800000|2023-10-16 04:50:00|||||||||34
1697432100000|2023-10-16 04:55:00|10758.3|10754.3|10759|10755|10759|10755|10757.5|10753.5|248
1697432400000|2023-10-16 05:00:00|10757.5|10753.5|10757.5|10753.5|10759|10755|10757.5|10753.5|345
1697432700000|2023-10-16 05:05:00|10755.9|10751.9|10757.5|10753.5|10757.5|10753.5|10755.9|10751.9|531
1697433000000|2023-10-16 05:10:00|10759|10755|10757.5|10753.5|10759|10755|10757.5|10753.5|232
1697433300000|2023-10-16 05:15:00|10755.9|10751.9|10759|10755|10759|10755|10755.9|10751.9|644
1697433600000|2023-10-16 05:20:00|10757.5|10753.5|10757.5|10753.5|10759|10755|10757.5|10753.5|719
1697433900000|2023-10-16 05:25:00|10758.3|10754.3|10759|10755|10760.6|10756.6|10758.3|10754.3|361
1697434200000|2023-10-16 05:30:00|10757.5|10753.5|10759|10755|10759|10755|10757.5|10753.5|464
1697434500000|2023-10-16 05:35:00|10757.5|10753.5|10759|10755|10759|10755|10757.5|10753.5|236
1697434800000|2023-10-16 05:40:00|10757.5|10753.5|10755.9|10751.9|10759|10755|10755.9|10751.9|606
1697435100000|2023-10-16 05:45:00|10757.5|10753.5|10752.8|10748.8|10757.5|10753.5|10752.8|10748.8|1704
1697435400000|2023-10-16 05:50:00|10751.2|10747.2|10749.7|10745.7|10751.2|10747.2|10748.1|10744.1|1011
1697435700000|2023-10-16 05:55:00|10751.2|10747.2|10751.2|10747.2|10752.8|10748.8|10749.7|10745.7|726
1697436000000|2023-10-16 06:00:00|10749.7|10745.7|10746.5|10742.5|10751.2|10747.2|10745|10741|2851
1697436300000|2023-10-16 06:05:00|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|10745|10741|1233
1697436600000|2023-10-16 06:10:00|10746.5|10742.5|10745|10741|10748.1|10744.1|10745|10741|3645
1697436900000|2023-10-16 06:15:00|10746.5|10742.5|10748.1|10744.1|10749.7|10745.7|10743.4|10739.4|2670
1697437200000|2023-10-16 06:20:00|10746.5|10742.5|10743.4|10739.4|10746.5|10742.5|10741.8|10737.8|3029
1697437500000|2023-10-16 06:25:00|10745|10741|10745|10741|10748.1|10744.1|10743.4|10739.4|2650
1697437800000|2023-10-16 06:30:00|10746.5|10742.5|10745|10741|10746.5|10742.5|10743.4|10739.4|1331
1697438100000|2023-10-16 06:35:00|10743.4|10739.4|10745|10741|10745|10741|10743.4|10739.4|1297
1697438400000|2023-10-16 06:40:00|10743.4|10739.4|10745|10741|10745|10741|10743.4|10739.4|543
1697438700000|2023-10-16 06:45:00|10746.5|10742.5|10745|10741|10746.5|10742.5|10743.4|10739.4|956
1697439000000|2023-10-16 06:50:00|10743.4|10739.4|10741.8|10737.8|10745|10741|10740.3|10736.3|2120
1697439300000|2023-10-16 06:55:00|10740.3|10736.3|10737.2|10733.2|10740.3|10736.3|10735.6|10731.6|2579
1697439600000|2023-10-16 07:00:00|10738.7|10734.7|10735.6|10731.6|10738.7|10734.7|10730.9|10726.9|5937
1697439900000|2023-10-16 07:05:00|10734|10730|10738.7|10734.7|10740.3|10736.3|10734|10730|4236
1697440200000|2023-10-16 07:10:00|10740.3|10736.3|10738.7|10734.7|10741.8|10737.8|10737.2|10733.2|3630
1697440500000|2023-10-16 07:15:00|10737.2|10733.2|10740.3|10736.3|10741.8|10737.8|10737.2|10733.2|1722
1697440800000|2023-10-16 07:20:00|10738.7|10734.7|10740.3|10736.3|10741.8|10737.8|10737.2|10733.2|1287
1697441100000|2023-10-16 07:25:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10735.6|10731.6|4190
1697441400000|2023-10-16 07:30:00|10741.8|10737.8|10738.7|10734.7|10745|10741|10738.7|10734.7|3173
1697441700000|2023-10-16 07:35:00|10740.3|10736.3|10738.7|10734.7|10741.8|10737.8|10737.2|10733.2|3541
1697442000000|2023-10-16 07:40:00|10737.2|10733.2|10737.2|10733.2|10738.7|10734.7|10737.2|10733.2|4126
1697442300000|2023-10-16 07:45:00|10738.7|10734.7|10738.7|10734.7|10743.4|10739.4|10738.7|10734.7|1705
1697442600000|2023-10-16 07:50:00|10740.3|10736.3|10738.7|10734.7|10741.8|10737.8|10738.7|10734.7|1093
1697442900000|2023-10-16 07:55:00|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|734
1697443200000|2023-10-16 08:00:00|10738.7|10734.7|10738.7|10734.7|10740.3|10736.3|10737.2|10733.2|1034
1697443500000|2023-10-16 08:05:00|10740.3|10736.3|10741.8|10737.8|10741.8|10737.8|10738.7|10734.7|1056
1697443800000|2023-10-16 08:10:00|10740.3|10736.3|10740.3|10736.3|10741.8|10737.8|10738.7|10734.7|629
1697444100000|2023-10-16 08:15:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|1115
1697444400000|2023-10-16 08:20:00|10738.7|10734.7|10734|10730|10738.7|10734.7|10734|10730|1786
1697444700000|2023-10-16 08:25:00|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|10734|10730|538
1697445000000|2023-10-16 08:30:00|10737.2|10733.2|10740.3|10736.3|10740.3|10736.3|10737.2|10733.2|1365
1697445300000|2023-10-16 08:35:00|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|425
1697445600000|2023-10-16 08:40:00|10742.6|10738.6|10745|10741|10745|10741|10741.8|10737.8|834
1697445900000|2023-10-16 08:45:00|10746.5|10742.5|10745|10741|10746.5|10742.5|10745|10741|1061
1697446200000|2023-10-16 08:50:00|10746.5|10742.5|10743.4|10739.4|10746.5|10742.5|10743.4|10739.4|582
1697446500000|2023-10-16 08:55:00|10745|10741|10743.4|10739.4|10745|10741|10741.8|10737.8|946
1697446800000|2023-10-16 09:00:00|10741.8|10737.8|10740.3|10736.3|10743.4|10739.4|10740.3|10736.3|515
1697447100000|2023-10-16 09:05:00|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|10740.3|10736.3|485
1697447400000|2023-10-16 09:10:00|10740.3|10736.3|10741.8|10737.8|10741.8|10737.8|10740.3|10736.3|91
1697447700000|2023-10-16 09:15:00|10743.4|10739.4|10740.3|10736.3|10746.5|10742.5|10740.3|10736.3|2598
1697448000000|2023-10-16 09:20:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10737.2|10733.2|991
1697448300000|2023-10-16 09:25:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|215
1697448600000|2023-10-16 09:30:00|10738.7|10734.7|10741.8|10737.8|10741.8|10737.8|10738.7|10734.7|993
1697448900000|2023-10-16 09:35:00|10743.4|10739.4|10745|10741|10745|10741|10743.4|10739.4|1302
1697449200000|2023-10-16 09:40:00|10746.5|10742.5|10743.4|10739.4|10746.5|10742.5|10743.4|10739.4|602
1697449500000|2023-10-16 09:45:00|10741.8|10737.8|10741.8|10737.8|10743.4|10739.4|10740.3|10736.3|977
1697449800000|2023-10-16 09:50:00|10740.3|10736.3|10741.8|10737.8|10741.8|10737.8|10740.3|10736.3|602
1697450100000|2023-10-16 09:55:00|10741.1|10737.1|10738.7|10734.7|10741.8|10737.8|10738.7|10734.7|451
1697450400000|2023-10-16 10:00:00|10737.2|10733.2|10735.6|10731.6|10738.7|10734.7|10734|10730|1484
1697450700000|2023-10-16 10:05:00|10737.2|10733.2|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|1326
1697451000000|2023-10-16 10:10:00|10737.2|10733.2|10737.2|10733.2|10738.7|10734.7|10735.6|10731.6|1145
1697451300000|2023-10-16 10:15:00|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|721
1697451600000|2023-10-16 10:20:00|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|3650
1697451900000|2023-10-16 10:25:00|10738.7|10734.7|10738.7|10734.7|10741.8|10737.8|10737.2|10733.2|1438
1697452200000|2023-10-16 10:30:00|10740.3|10736.3|10738.7|10734.7|10741.8|10737.8|10738.7|10734.7|1675
1697452500000|2023-10-16 10:35:00|||||||||398
1697452800000|2023-10-16 10:40:00|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|256
1697453100000|2023-10-16 10:45:00|10735.6|10731.6|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|1321
1697453400000|2023-10-16 10:50:00|10734|10730|10737.2|10733.2|10738.7|10734.7|10734|10730|570
1697453700000|2023-10-16 10:55:00|10735.6|10731.6|10737.2|10733.2|10738.7|10734.7|10735.6|10731.6|845
1697454000000|2023-10-16 11:00:00|10738.7|10734.7|10735.6|10731.6|10738.7|10734.7|10734|10730|1699
1697454300000|2023-10-16 11:05:00|10734|10730|10734|10730|10734|10730|10730.9|10726.9|3257
1697454600000|2023-10-16 11:10:00|10732.5|10728.5|10732.5|10728.5|10734|10730|10732.5|10728.5|1004
1697454900000|2023-10-16 11:15:00|10730.9|10726.9|10730.9|10726.9|10730.9|10726.9|10729.3|10725.3|1511
1697455200000|2023-10-16 11:20:00|10730.1|10726.1|10730.9|10726.9|10730.9|10726.9|10727.8|10723.8|3150
1697455500000|2023-10-16 11:25:00|10730.1|10726.1|10730.9|10726.9|10732.5|10728.5|10729.3|10725.3|1619
1697455800000|2023-10-16 11:30:00|10731.7|10727.7|10730.9|10726.9|10732.5|10728.5|10729.3|10725.3|883
1697456100000|2023-10-16 11:35:00|10729.3|10725.3|10734|10730|10734|10730|10729.3|10725.3|1547
1697456400000|2023-10-16 11:40:00|10732.5|10728.5|10735.6|10731.6|10735.6|10731.6|10732.5|10728.5|1634
1697456700000|2023-10-16 11:45:00|10737.2|10733.2|10732.5|10728.5|10737.2|10733.2|10730.9|10726.9|2036
1697457000000|2023-10-16 11:50:00|10730.9|10726.9|10732.5|10728.5|10734|10730|10730.9|10726.9|2050
1697457300000|2023-10-16 11:55:00|10734|10730|10734|10730|10737.2|10733.2|10734|10730|873
1697457600000|2023-10-16 12:00:00|10735.6|10731.6|10732.5|10728.5|10737.2|10733.2|10732.5|10728.5|4047
1697457900000|2023-10-16 12:05:00|10730.9|10726.9|10737.2|10733.2|10737.2|10733.2|10729.3|10725.3|4357
1697458200000|2023-10-16 12:10:00|10738.7|10734.7|10734|10730|10738.7|10734.7|10730.9|10726.9|2613
1697458500000|2023-10-16 12:15:00|10732.5|10728.5|10735.6|10731.6|10735.6|10731.6|10732.5|10728.5|2669
1697458800000|2023-10-16 12:20:00|10737.2|10733.2|10749.7|10745.7|10752.8|10748.8|10737.2|10733.2|14790
1697459100000|2023-10-16 12:25:00|10748.1|10744.1|10748.1|10744.1|10752.8|10748.8|10746.5|10742.5|5779
1697459400000|2023-10-16 12:30:00|10749.7|10745.7|10746.5|10742.5|10752.8|10748.8|10743.4|10739.4|8386
1697459700000|2023-10-16 12:35:00|10745|10741|10754.3|10750.3|10754.3|10750.3|10743.4|10739.4|3853
1697460000000|2023-10-16 12:40:00|10752.8|10748.8|10740.3|10736.3|10754.3|10750.3|10740.3|10736.3|3742
1697460300000|2023-10-16 12:45:00|10741.8|10737.8|10746.5|10742.5|10746.5|10742.5|10740.3|10736.3|3477
1697460600000|2023-10-16 12:50:00|10748.1|10744.1|10748.1|10744.1|10752.8|10748.8|10745|10741|3447
1697460900000|2023-10-16 12:55:00|10746.5|10742.5|10741.8|10737.8|10749.7|10745.7|10740.3|10736.3|4587
1697461200000|2023-10-16 13:00:00|10743.4|10739.4|10740.3|10736.3|10746.5|10742.5|10740.3|10736.3|3983
1697461500000|2023-10-16 13:05:00|10738.7|10734.7|10738.7|10734.7|10740.3|10736.3|10737.2|10733.2|4158
1697461800000|2023-10-16 13:10:00|10740.3|10736.3|10741.8|10737.8|10741.8|10737.8|10740.3|10736.3|6222
1697462100000|2023-10-16 13:15:00|10743.4|10739.4|10741.8|10737.8|10746.5|10742.5|10738.7|10734.7|3888
1697462400000|2023-10-16 13:20:00|10740.3|10736.3|10730.9|10726.9|10740.3|10736.3|10730.9|10726.9|4117
1697462700000|2023-10-16 13:25:00|10732.5|10728.5|10727.8|10723.8|10734|10730|10727.8|10723.8|3871
1697463000000|2023-10-16 13:30:00|10726.2|10722.2|10729.3|10725.3|10730.9|10726.9|10724.7|10720.7|5290
1697463300000|2023-10-16 13:35:00|10730.9|10726.9|10726.2|10722.2|10730.9|10726.9|10724.7|10720.7|4209
1697463600000|2023-10-16 13:40:00|10727.8|10723.8|10726.2|10722.2|10729.3|10725.3|10724.7|10720.7|6534
1697463900000|2023-10-16 13:45:00|10724.7|10720.7|10718.4|10714.4|10727.8|10723.8|10718.4|10714.4|6418
1697464200000|2023-10-16 13:50:00|10716.8|10712.8|10720|10716|10720|10716|10715.3|10711.3|8845
1697464500000|2023-10-16 13:55:00|10721.5|10717.5|10721.5|10717.5|10721.5|10717.5|10716.8|10712.8|6734
1697464800000|2023-10-16 14:00:00|10723.1|10719.1|10721.5|10717.5|10724.7|10720.7|10720|10716|3355
1697465100000|2023-10-16 14:05:00|10720|10716|10718.4|10714.4|10721.5|10717.5|10716.8|10712.8|3723
1697465400000|2023-10-16 14:10:00|10719.2|10715.2|10718.4|10714.4|10721.5|10717.5|10715.3|10711.3|7243
1697465700000|2023-10-16 14:15:00|10716.8|10712.8|10721.5|10717.5|10723.1|10719.1|10715.3|10711.3|2926
1697466000000|2023-10-16 14:20:00|10720|10716|10724.7|10720.7|10727.8|10723.8|10718.4|10714.4|7526
1697466300000|2023-10-16 14:25:00|10723.1|10719.1|10724.7|10720.7|10726.2|10722.2|10721.5|10717.5|5997
1697466600000|2023-10-16 14:30:00|10726.2|10722.2|10724.7|10720.7|10730.9|10726.9|10724.7|10720.7|4934
1697466900000|2023-10-16 14:35:00|10726.2|10722.2|10726.2|10722.2|10729.3|10725.3|10724.7|10720.7|4985
1697467200000|2023-10-16 14:40:00|10727.8|10723.8|10727.8|10723.8|10729.3|10725.3|10726.2|10722.2|2981
1697467500000|2023-10-16 14:45:00|10729.3|10725.3|10729.3|10725.3|10732.5|10728.5|10727.8|10723.8|2973
1697467800000|2023-10-16 14:50:00|10727.8|10723.8|10726.2|10722.2|10730.9|10726.9|10726.2|10722.2|2168
1697468100000|2023-10-16 14:55:00|10727.8|10723.8|10727.8|10723.8|10729.3|10725.3|10726.2|10722.2|4239
1697468400000|2023-10-16 15:00:00|10729.3|10725.3|10732.5|10728.5|10734|10730|10726.2|10722.2|3526
1697468700000|2023-10-16 15:05:00|10734|10730|10729.3|10725.3|10734|10730|10729.3|10725.3|2077
1697469000000|2023-10-16 15:10:00|10727.8|10723.8|10727.8|10723.8|10730.9|10726.9|10726.2|10722.2|2472
1697469300000|2023-10-16 15:15:00|10726.2|10722.2|10727.8|10723.8|10730.9|10726.9|10726.2|10722.2|2094
1697469600000|2023-10-16 15:20:00|10729.3|10725.3|10726.2|10722.2|10730.9|10726.9|10726.2|10722.2|1881
1697469900000|2023-10-16 15:25:00|10727.8|10723.8|10729.3|10725.3|10729.3|10725.3|10726.2|10722.2|618
1697470200000|2023-10-16 15:30:00|10727.8|10723.8|10730.9|10726.9|10730.9|10726.9|10727.8|10723.8|1199
1697470500000|2023-10-16 15:35:00|10729.3|10725.3|10729.3|10725.3|10730.9|10726.9|10727.8|10723.8|1044
1697470800000|2023-10-16 15:40:00|10727.8|10723.8|10724.7|10720.7|10727.8|10723.8|10724.7|10720.7|830
1697471100000|2023-10-16 15:45:00|10723.1|10719.1|10724.7|10720.7|10724.7|10720.7|10721.5|10717.5|4257
1697471400000|2023-10-16 15:50:00|10726.2|10722.2|10727.8|10723.8|10729.3|10725.3|10724.7|10720.7|1823
1697471700000|2023-10-16 15:55:00|10726.2|10722.2|10724.7|10720.7|10727.8|10723.8|10724.7|10720.7|3202
1697472000000|2023-10-16 16:00:00|||||||||487
1697472300000|2023-10-16 16:05:00|10726.2|10722.2|10727.8|10723.8|10727.8|10723.8|10724.7|10720.7|400
1697472600000|2023-10-16 16:10:00|10726.2|10722.2|10723.1|10719.1|10726.2|10722.2|10721.5|10717.5|3580
1697472900000|2023-10-16 16:15:00|10721.5|10717.5|10721.5|10717.5|10723.1|10719.1|10721.5|10717.5|732
1697473200000|2023-10-16 16:20:00|10720|10716|10718.4|10714.4|10720|10716|10718.4|10714.4|2796
1697473500000|2023-10-16 16:25:00|10716.8|10712.8|10718.4|10714.4|10720|10716|10716.8|10712.8|2482
1697473800000|2023-10-16 16:30:00|10720|10716|10721.5|10717.5|10721.5|10717.5|10720|10716|1323
1697474100000|2023-10-16 16:35:00|10723.1|10719.1|10718.4|10714.4|10723.1|10719.1|10718.4|10714.4|1750
1697474400000|2023-10-16 16:40:00|10719.2|10715.2|10720|10716|10721.5|10717.5|10719.2|10715.2|1575
1697474700000|2023-10-16 16:45:00|||||||||581
1697475000000|2023-10-16 16:50:00|10721.5|10717.5|10720|10716|10721.5|10717.5|10720|10716|549
1697475300000|2023-10-16 16:55:00|10721.5|10717.5|10721.5|10717.5|10721.5|10717.5|10720|10716|811
1697475600000|2023-10-16 17:00:00|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|913
1697475900000|2023-10-16 17:05:00|10721.5|10717.5|10721.5|10717.5|10721.5|10717.5|10721.5|10717.5|1683
1697476200000|2023-10-16 17:10:00|10720|10716|10720|10716|10720|10716|10720|10716|999
1697476500000|2023-10-16 17:15:00|10721.5|10717.5|10720|10716|10721.5|10717.5|10718.4|10714.4|712
1697476800000|2023-10-16 17:20:00|10718.4|10714.4|10723.1|10719.1|10724.7|10720.7|10718.4|10714.4|2031
1697477100000|2023-10-16 17:25:00|10723.9|10719.9|10726.2|10722.2|10727.8|10723.8|10723.1|10719.1|2846
1697477400000|2023-10-16 17:30:00|10724.7|10720.7|10721.5|10717.5|10726.2|10722.2|10721.5|10717.5|3505
1697477700000|2023-10-16 17:35:00|10720|10716|10724.7|10720.7|10724.7|10720.7|10720|10716|2686
1697478000000|2023-10-16 17:40:00|10723.1|10719.1|10724.7|10720.7|10724.7|10720.7|10723.1|10719.1|1787
1697478300000|2023-10-16 17:45:00|10723.1|10719.1|10721.5|10717.5|10723.1|10719.1|10721.5|10717.5|711
1697478600000|2023-10-16 17:50:00|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|405
1697478900000|2023-10-16 17:55:00|10721.5|10717.5|10721.5|10717.5|10723.1|10719.1|10721.5|10717.5|733
1697479200000|2023-10-16 18:00:00|10720|10716|10721.5|10717.5|10721.5|10717.5|10718.4|10714.4|1839
1697479500000|2023-10-16 18:05:00|10720|10716|10721.5|10717.5|10721.5|10717.5|10720|10716|2226
1697479800000|2023-10-16 18:10:00|10723.1|10719.1|10721.5|10717.5|10723.1|10719.1|10721.5|10717.5|1021
1697480100000|2023-10-16 18:15:00|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|669
1697480400000|2023-10-16 18:20:00|||||||||1407
1697480700000|2023-10-16 18:25:00|10724.7|10720.7|10727.8|10723.8|10727.8|10723.8|10724.7|10720.7|2406
1697481000000|2023-10-16 18:30:00|10726.2|10722.2|10727.8|10723.8|10727.8|10723.8|10726.2|10722.2|3975
1697481300000|2023-10-16 18:35:00|10726.2|10722.2|10723.1|10719.1|10726.2|10722.2|10723.1|10719.1|664
1697481600000|2023-10-16 18:40:00|||||||||647
1697481900000|2023-10-16 18:45:00|10721.5|10717.5|10723.1|10719.1|10724.7|10720.7|10721.5|10717.5|2355
1697482200000|2023-10-16 18:50:00|10721.5|10717.5|10721.5|10717.5|10721.5|10717.5|10721.5|10717.5|2581
1697482500000|2023-10-16 18:55:00|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|10721.5|10717.5|4542
1697482800000|2023-10-16 19:00:00|10724.7|10720.7|10720|10716|10724.7|10720.7|10720|10716|4775
1697483100000|2023-10-16 19:05:00|10721.5|10717.5|10720|10716|10721.5|10717.5|10718.4|10714.4|5225
1697483400000|2023-10-16 19:10:00|10721.5|10717.5|10723.1|10719.1|10723.1|10719.1|10721.5|10717.5|1879
1697483700000|2023-10-16 19:15:00|10721.5|10717.5|10721.5|10717.5|10723.1|10719.1|10721.5|10717.5|1263
1697484000000|2023-10-16 19:20:00|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|1055
1697484300000|2023-10-16 19:25:00|10724.7|10720.7|10721.5|10717.5|10724.7|10720.7|10721.5|10717.5|1303
1697484600000|2023-10-16 19:30:00|10723.1|10719.1|10724.7|10720.7|10726.2|10722.2|10723.1|10719.1|4777
1697484900000|2023-10-16 19:35:00|10723.1|10719.1|10724.7|10720.7|10726.2|10722.2|10721.5|10717.5|3114
1697485200000|2023-10-16 19:40:00|10726.2|10722.2|10724.7|10720.7|10726.2|10722.2|10723.1|10719.1|2332
1697485500000|2023-10-16 19:45:00|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|2513
1697485800000|2023-10-16 19:50:00|10724.7|10720.7|10726.2|10722.2|10726.2|10722.2|10724.7|10720.7|2174
1697486100000|2023-10-16 19:55:00|10724.7|10720.7|10724.7|10720.7|10726.2|10722.2|10721.5|10717.5|6884
1697486400000|2023-10-16 20:00:00|10723.1|10719.1|10721.5|10717.5|10724.7|10720.7|10721.5|10717.5|3231
1697486700000|2023-10-16 20:05:00|10720|10716|10720|10716|10721.5|10717.5|10720|10716|1350
1697487000000|2023-10-16 20:10:00|10720.8|10716.8|10721.5|10717.5|10721.5|10717.5|10720.8|10716.8|379
1697487300000|2023-10-16 20:15:00|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|1908
1697487600000|2023-10-16 20:20:00|10724.7|10720.7|10724.7|10720.7|10726.2|10722.2|10724.7|10720.7|1333
1697487900000|2023-10-16 20:25:00|10726.2|10722.2|10726.2|10722.2|10727.8|10723.8|10724.7|10720.7|1992
1697488200000|2023-10-16 20:30:00|10727.8|10723.8|10727.8|10723.8|10730.9|10726.9|10727.8|10723.8|3941
1697488500000|2023-10-16 20:35:00|10729.3|10725.3|10727.8|10723.8|10729.3|10725.3|10727.8|10723.8|1616
1697488800000|2023-10-16 20:40:00|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|707
1697489100000|2023-10-16 20:45:00|10724.7|10720.7|10724.7|10720.7|10726.2|10722.2|10724.7|10720.7|2127
1697489400000|2023-10-16 20:50:00|10723.9|10719.9|10723.1|10719.1|10724.7|10720.7|10723.1|10719.1|1321
1697489700000|2023-10-16 20:55:00|10723.9|10719.9|10723.1|10719.1|10724.7|10720.7|10723.1|10719.1|1960
1697493600000|2023-10-16 22:00:00|10721.5|10717.5|10720|10716|10721.5|10717.5|10720|10716|2372
1697493900000|2023-10-16 22:05:00|10721.5|10717.5|10721.5|10717.5|10721.5|10717.5|10721.5|10717.5|147
1697494200000|2023-10-16 22:10:00|||||||||417
1697494500000|2023-10-16 22:15:00|||||||||235
1697494800000|2023-10-16 22:20:00|10720|10716|10720|10716|10721.5|10717.5|10720|10716|1236
1697495100000|2023-10-16 22:25:00|10718.4|10714.4|10718.4|10714.4|10718.4|10714.4|10718.4|10714.4|464
1697495400000|2023-10-16 22:30:00|10720|10716|10718.4|10714.4|10720|10716|10718.4|10714.4|222
1697495700000|2023-10-16 22:35:00|||||||||170
1697496000000|2023-10-16 22:40:00|10720|10716|10720|10716|10720|10716|10718.4|10714.4|677
1697496300000|2023-10-16 22:45:00|10718.4|10714.4|10718.4|10714.4|10718.4|10714.4|10718.4|10714.4|294
1697496600000|2023-10-16 22:50:00|10716.8|10712.8|10715.3|10711.3|10716.8|10712.8|10715.3|10711.3|798
1697496900000|2023-10-16 22:55:00|10716.8|10712.8|10715.3|10711.3|10716.8|10712.8|10715.3|10711.3|474
1697497200000|2023-10-16 23:00:00|10716.8|10712.8|10715.3|10711.3|10716.8|10712.8|10715.3|10711.3|397
1697497500000|2023-10-16 23:05:00|10716.8|10712.8|10718.4|10714.4|10720|10716|10716.8|10712.8|791
1697497800000|2023-10-16 23:10:00|||||||||66
1697498100000|2023-10-16 23:15:00|10720|10716|10718.4|10714.4|10720|10716|10716.8|10712.8|253
1697498400000|2023-10-16 23:20:00|10716.8|10712.8|10718.4|10714.4|10718.4|10714.4|10716.8|10712.8|84
1697498700000|2023-10-16 23:25:00|||||||||443
1697499000000|2023-10-16 23:30:00|10720|10716|10718.4|10714.4|10720|10716|10718.4|10714.4|564
1697499300000|2023-10-16 23:35:00|10720|10716|10721.5|10717.5|10721.5|10717.5|10720|10716|1104
1697499600000|2023-10-16 23:40:00|10720|10716|10720|10716|10720|10716|10720|10716|136
1697499900000|2023-10-16 23:45:00|10719.2|10715.2|10720|10716|10720|10716|10718.4|10714.4|855
1697500200000|2023-10-16 23:50:00|||||||||92
1697500500000|2023-10-16 23:55:00|10718.4|10714.4|10718.4|10714.4|10718.4|10714.4|10718.4|10714.4|191
1697500800000|2023-10-17 00:00:00|10720|10716|10721.5|10717.5|10723.1|10719.1|10720|10716|1304
1697501100000|2023-10-17 00:05:00|10723.1|10719.1|10723.1|10719.1|10724.7|10720.7|10723.1|10719.1|1046
1697501400000|2023-10-17 00:10:00|10724.7|10720.7|10723.1|10719.1|10724.7|10720.7|10723.1|10719.1|474
1697501700000|2023-10-17 00:15:00|||||||||138
1697502000000|2023-10-17 00:20:00|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|394
1697502300000|2023-10-17 00:25:00|10726.2|10722.2|10724.7|10720.7|10726.2|10722.2|10724.7|10720.7|545
1697502600000|2023-10-17 00:30:00|10723.9|10719.9|10720|10716|10723.9|10719.9|10720|10716|1658
1697502900000|2023-10-17 00:35:00|10721.5|10717.5|10718.4|10714.4|10721.5|10717.5|10716.8|10712.8|2550
1697503200000|2023-10-17 00:40:00|10716.8|10712.8|10718.4|10714.4|10718.4|10714.4|10715.3|10711.3|1329
1697503500000|2023-10-17 00:45:00|10716.8|10712.8|10720|10716|10720|10716|10716.8|10712.8|1246
1697503800000|2023-10-17 00:50:00|10718.4|10714.4|10716.8|10712.8|10720|10716|10716.8|10712.8|1182
1697504100000|2023-10-17 00:55:00|10718.4|10714.4|10718.4|10714.4|10718.4|10714.4|10716.8|10712.8|635
1697504400000|2023-10-17 01:00:00|10720|10716|10718.4|10714.4|10720|10716|10718.4|10714.4|844
1697504700000|2023-10-17 01:05:00|10719.2|10715.2|10720|10716|10721.5|10717.5|10719.2|10715.2|3730
1697505000000|2023-10-17 01:10:00|10718.4|10714.4|10718.4|10714.4|10720|10716|10718.4|10714.4|1641
1697505300000|2023-10-17 01:15:00|10720|10716|10720|10716|10721.5|10717.5|10718.4|10714.4|1318
1697505600000|2023-10-17 01:20:00|10721.5|10717.5|10723.1|10719.1|10724.7|10720.7|10720|10716|3992
1697505900000|2023-10-17 01:25:00|10724.7|10720.7|10721.5|10717.5|10724.7|10720.7|10721.5|10717.5|294
1697506200000|2023-10-17 01:30:00|10718.4|10714.4|10720|10716|10721.5|10717.5|10718.4|10714.4|1510
1697506500000|2023-10-17 01:35:00|10718.4|10714.4|10720|10716|10720|10716|10718.4|10714.4|718
1697506800000|2023-10-17 01:40:00|10721.5|10717.5|10723.1|10719.1|10723.1|10719.1|10720|10716|757
1697507100000|2023-10-17 01:45:00|10721.5|10717.5|10721.5|10717.5|10723.1|10719.1|10721.5|10717.5|1207
1697507400000|2023-10-17 01:50:00|10720|10716|10721.5|10717.5|10721.5|10717.5|10720|10716|105
1697507700000|2023-10-17 01:55:00|10720|10716|10718.4|10714.4|10721.5|10717.5|10718.4|10714.4|1242
1697508000000|2023-10-17 02:00:00|10716.8|10712.8|10716.8|10712.8|10718.4|10714.4|10716.8|10712.8|379
1697508300000|2023-10-17 02:05:00|10715.3|10711.3|10716.8|10712.8|10718.4|10714.4|10715.3|10711.3|1262
1697508600000|2023-10-17 02:10:00|10718.4|10714.4|10715.3|10711.3|10718.4|10714.4|10715.3|10711.3|402
1697508900000|2023-10-17 02:15:00|10716.1|10712.1|10715.3|10711.3|10716.8|10712.8|10715.3|10711.3|1482
1697509200000|2023-10-17 02:20:00|10716.8|10712.8|10715.3|10711.3|10716.8|10712.8|10715.3|10711.3|639
1697509500000|2023-10-17 02:25:00|10713.7|10709.7|10712.2|10708.2|10713.7|10709.7|10710.6|10706.6|3365
1697509800000|2023-10-17 02:30:00|10710.6|10706.6|10713.7|10709.7|10713.7|10709.7|10710.6|10706.6|1560
1697510100000|2023-10-17 02:35:00|||||||||758
1697510400000|2023-10-17 02:40:00|||||||||188
1697510700000|2023-10-17 02:45:00|10712.2|10708.2|10712.2|10708.2|10712.2|10708.2|10712.2|10708.2|677
1697511000000|2023-10-17 02:50:00|10710.6|10706.6|10710.6|10706.6|10710.6|10706.6|10710.6|10706.6|776
1697511300000|2023-10-17 02:55:00|10709|10705|10710.6|10706.6|10710.6|10706.6|10709|10705|2356
1697511600000|2023-10-17 03:00:00|10709|10705|10710.6|10706.6|10710.6|10706.6|10709|10705|544
1697511900000|2023-10-17 03:05:00|10709|10705|10709|10705|10709|10705|10707.5|10703.5|1289
1697512200000|2023-10-17 03:10:00|10708.3|10704.3|10707.5|10703.5|10709|10705|10707.5|10703.5|719
1697512500000|2023-10-17 03:15:00|10709|10705|10709|10705|10710.6|10706.6|10707.5|10703.5|3890
1697512800000|2023-10-17 03:20:00|10707.5|10703.5|10702.8|10698.8|10709|10705|10702.8|10698.8|1821
1697513100000|2023-10-17 03:25:00|10704.3|10700.3|10702.8|10698.8|10704.3|10700.3|10696.5|10692.5|3827
1697513400000|2023-10-17 03:30:00|10702|10698|10704.3|10700.3|10704.3|10700.3|10701.2|10697.2|1234
1697513700000|2023-10-17 03:35:00|10703.6|10699.6|10702.8|10698.8|10704.3|10700.3|10701.2|10697.2|1415
1697514000000|2023-10-17 03:40:00|10701.2|10697.2|10699.7|10695.7|10701.2|10697.2|10698.1|10694.1|2829
1697514300000|2023-10-17 03:45:00|10701.2|10697.2|10702.8|10698.8|10702.8|10698.8|10701.2|10697.2|693
1697514600000|2023-10-17 03:50:00|||||||||383
1697514900000|2023-10-17 03:55:00|10704.3|10700.3|10704.3|10700.3|10704.3|10700.3|10704.3|10700.3|555
1697515200000|2023-10-17 04:00:00|10702.8|10698.8|10704.3|10700.3|10704.3|10700.3|10702.8|10698.8|397
1697515500000|2023-10-17 04:05:00|10702.8|10698.8|10702.8|10698.8|10702.8|10698.8|10702.8|10698.8|943
1697515800000|2023-10-17 04:10:00|10704.3|10700.3|10704.3|10700.3|10704.3|10700.3|10702.8|10698.8|358
1697516100000|2023-10-17 04:15:00|10705.9|10701.9|10705.9|10701.9|10705.9|10701.9|10704.3|10700.3|718
1697516400000|2023-10-17 04:20:00|10705.1|10701.1|10704.3|10700.3|10705.9|10701.9|10704.3|10700.3|122
1697516700000|2023-10-17 04:25:00|10702.8|10698.8|10702.8|10698.8|10704.3|10700.3|10702.8|10698.8|850
1697517000000|2023-10-17 04:30:00|10704.3|10700.3|10705.9|10701.9|10705.9|10701.9|10704.3|10700.3|1178
1697517300000|2023-10-17 04:35:00|10704.3|10700.3|10704.3|10700.3|10704.3|10700.3|10704.3|10700.3|806
1697517600000|2023-10-17 04:40:00|10702.8|10698.8|10704.3|10700.3|10704.3|10700.3|10701.2|10697.2|229
1697517900000|2023-10-17 04:45:00|10703.6|10699.6|10704.3|10700.3|10704.3|10700.3|10702.8|10698.8|182
1697518200000|2023-10-17 04:50:00|10701.2|10697.2|10701.2|10697.2|10702.8|10698.8|10701.2|10697.2|419
1697518500000|2023-10-17 04:55:00|10702|10698|10701.2|10697.2|10702.8|10698.8|10701.2|10697.2|382
1697518800000|2023-10-17 05:00:00|10702.8|10698.8|10701.2|10697.2|10702.8|10698.8|10701.2|10697.2|543
1697519100000|2023-10-17 05:05:00|10702.8|10698.8|10702.8|10698.8|10702.8|10698.8|10702.8|10698.8|79
1697519400000|2023-10-17 05:10:00|10701.2|10697.2|10702.8|10698.8|10702.8|10698.8|10701.2|10697.2|264
1697519700000|2023-10-17 05:15:00|10701.2|10697.2|10702.8|10698.8|10702.8|10698.8|10701.2|10697.2|167
1697520000000|2023-10-17 05:20:00|10703.6|10699.6|10702.8|10698.8|10704.3|10700.3|10702.8|10698.8|596
1697520300000|2023-10-17 05:25:00|10701.2|10697.2|10701.2|10697.2|10702.8|10698.8|10701.2|10697.2|459
1697520600000|2023-10-17 05:30:00|10699.7|10695.7|10699.7|10695.7|10699.7|10695.7|10699.7|10695.7|479
1697520900000|2023-10-17 05:35:00|10698.1|10694.1|10698.1|10694.1|10699.7|10695.7|10698.1|10694.1|507
1697521200000|2023-10-17 05:40:00|10699.7|10695.7|10698.1|10694.1|10699.7|10695.7|10696.5|10692.5|1404
1697521500000|2023-10-17 05:45:00|10697.3|10693.3|10698.1|10694.1|10698.1|10694.1|10696.5|10692.5|512
1697521800000|2023-10-17 05:50:00|10696.5|10692.5|10698.1|10694.1|10698.1|10694.1|10696.5|10692.5|2295
1697522100000|2023-10-17 05:55:00|10699.7|10695.7|10699.7|10695.7|10699.7|10695.7|10699.7|10695.7|554
1697522400000|2023-10-17 06:00:00|10701.2|10697.2|10699.7|10695.7|10701.2|10697.2|10699.7|10695.7|1811
1697522700000|2023-10-17 06:05:00|10701.2|10697.2|10701.2|10697.2|10701.2|10697.2|10701.2|10697.2|650
1697523000000|2023-10-17 06:10:00|10702.8|10698.8|10699.7|10695.7|10702.8|10698.8|10699.7|10695.7|759
1697523300000|2023-10-17 06:15:00|10698.1|10694.1|10696.5|10692.5|10698.1|10694.1|10696.5|10692.5|1153
1697523600000|2023-10-17 06:20:00|10698.1|10694.1|10693.4|10689.4|10698.1|10694.1|10693.4|10689.4|1239
1697523900000|2023-10-17 06:25:00|10695|10691|10696.5|10692.5|10696.5|10692.5|10695|10691|1508
1697524200000|2023-10-17 06:30:00|10695|10691|10696.5|10692.5|10696.5|10692.5|10695|10691|2685
1697524500000|2023-10-17 06:35:00|10698.1|10694.1|10698.1|10694.1|10698.1|10694.1|10698.1|10694.1|883
1697524800000|2023-10-17 06:40:00|10699.7|10695.7|10698.1|10694.1|10699.7|10695.7|10698.1|10694.1|2318
1697525100000|2023-10-17 06:45:00|10696.5|10692.5|10699.7|10695.7|10699.7|10695.7|10696.5|10692.5|1146
1697525400000|2023-10-17 06:50:00|10698.1|10694.1|10696.5|10692.5|10698.1|10694.1|10696.5|10692.5|2053
1697525700000|2023-10-17 06:55:00|10698.1|10694.1|10698.1|10694.1|10699.7|10695.7|10698.1|10694.1|952
1697526000000|2023-10-17 07:00:00|10699.7|10695.7|10701.2|10697.2|10702.8|10698.8|10698.1|10694.1|2526
1697526300000|2023-10-17 07:05:00|10702.8|10698.8|10702.8|10698.8|10704.3|10700.3|10701.2|10697.2|2072
1697526600000|2023-10-17 07:10:00|10704.3|10700.3|10699.7|10695.7|10704.3|10700.3|10699.7|10695.7|1260
1697526900000|2023-10-17 07:15:00|10698.1|10694.1|10699.7|10695.7|10699.7|10695.7|10698.1|10694.1|1672
1697527200000|2023-10-17 07:20:00|10698.1|10694.1|10698.1|10694.1|10699.7|10695.7|10698.1|10694.1|1082
1697527500000|2023-10-17 07:25:00|10699.7|10695.7|10698.1|10694.1|10699.7|10695.7|10696.5|10692.5|772
1697527800000|2023-10-17 07:30:00|10699.7|10695.7|10702.8|10698.8|10702.8|10698.8|10698.1|10694.1|1956
1697528100000|2023-10-17 07:35:00|10704.3|10700.3|10701.2|10697.2|10704.3|10700.3|10701.2|10697.2|1011
1697528400000|2023-10-17 07:40:00|10702.8|10698.8|10704.3|10700.3|10704.3|10700.3|10701.2|10697.2|1164
1697528700000|2023-10-17 07:45:00|10705.9|10701.9|10710.6|10706.6|10710.6|10706.6|10705.9|10701.9|5110
1697529000000|2023-10-17 07:50:00|10709|10705|10707.5|10703.5|10710.6|10706.6|10707.5|10703.5|1508
1697529300000|2023-10-17 07:55:00|10709|10705|10705.9|10701.9|10709|10705|10704.3|10700.3|3631
1697529600000|2023-10-17 08:00:00|10704.3|10700.3|10701.2|10697.2|10705.9|10701.9|10701.2|10697.2|2306
1697529900000|2023-10-17 08:05:00|10699.7|10695.7|10699.7|10695.7|10701.2|10697.2|10699.7|10695.7|871
1697530200000|2023-10-17 08:10:00|10701.2|10697.2|10699.7|10695.7|10701.2|10697.2|10699.7|10695.7|1697
1697530500000|2023-10-17 08:15:00|10701.2|10697.2|10701.2|10697.2|10701.2|10697.2|10701.2|10697.2|1037
1697530800000|2023-10-17 08:20:00|10702.8|10698.8|10701.2|10697.2|10702.8|10698.8|10701.2|10697.2|2199
1697531100000|2023-10-17 08:25:00|10702.8|10698.8|10705.9|10701.9|10707.5|10703.5|10701.2|10697.2|1025
1697531400000|2023-10-17 08:30:00|10704.3|10700.3|10705.9|10701.9|10705.9|10701.9|10704.3|10700.3|488
1697531700000|2023-10-17 08:35:00|10707.5|10703.5|10707.5|10703.5|10707.5|10703.5|10707.5|10703.5|354
1697532000000|2023-10-17 08:40:00|10709|10705|10709|10705|10710.6|10706.6|10707.5|10703.5|2423
1697532300000|2023-10-17 08:45:00|10707.5|10703.5|10705.9|10701.9|10707.5|10703.5|10705.9|10701.9|1100
1697532600000|2023-10-17 08:50:00|10704.3|10700.3|10704.3|10700.3|10704.3|10700.3|10702.8|10698.8|1486
1697532900000|2023-10-17 08:55:00|10702.8|10698.8|10701.2|10697.2|10702.8|10698.8|10701.2|10697.2|199
1697533200000|2023-10-17 09:00:00|10699.7|10695.7|10701.2|10697.2|10701.2|10697.2|10696.5|10692.5|5026
1697533500000|2023-10-17 09:05:00|10699.7|10695.7|10701.2|10697.2|10701.2|10697.2|10699.7|10695.7|2018
1697533800000|2023-10-17 09:10:00|10699.7|10695.7|10699.7|10695.7|10701.2|10697.2|10698.1|10694.1|383
1697534100000|2023-10-17 09:15:00|10698.1|10694.1|10699.7|10695.7|10699.7|10695.7|10698.1|10694.1|699
1697534400000|2023-10-17 09:20:00|10701.2|10697.2|10701.2|10697.2|10702.8|10698.8|10699.7|10695.7|2275
1697534700000|2023-10-17 09:25:00|10699.7|10695.7|10698.1|10694.1|10699.7|10695.7|10696.5|10692.5|3407
1697535000000|2023-10-17 09:30:00|10699.7|10695.7|10698.1|10694.1|10702.8|10698.8|10698.1|10694.1|2112
1697535300000|2023-10-17 09:35:00|10699.7|10695.7|10698.1|10694.1|10699.7|10695.7|10698.1|10694.1|1826
1697535600000|2023-10-17 09:40:00|10699.7|10695.7|10699.7|10695.7|10699.7|10695.7|10698.1|10694.1|766
1697535900000|2023-10-17 09:45:00|10701.2|10697.2|10702.8|10698.8|10702.8|10698.8|10701.2|10697.2|1345
1697536200000|2023-10-17 09:50:00|10701.2|10697.2|10701.2|10697.2|10702.8|10698.8|10701.2|10697.2|739
1697536500000|2023-10-17 09:55:00|10699.7|10695.7|10698.1|10694.1|10699.7|10695.7|10698.1|10694.1|1161
1697536800000|2023-10-17 10:00:00|||||||||578
1697537100000|2023-10-17 10:05:00|10699.7|10695.7|10698.1|10694.1|10699.7|10695.7|10696.5|10692.5|1494
1697537400000|2023-10-17 10:10:00|10696.5|10692.5|10701.2|10697.2|10705.9|10701.9|10695|10691|6276
1697537700000|2023-10-17 10:15:00|10702.8|10698.8|10698.1|10694.1|10702.8|10698.8|10696.5|10692.5|2274
1697538000000|2023-10-17 10:20:00|10696.5|10692.5|10698.1|10694.1|10698.1|10694.1|10696.5|10692.5|1513
1697538300000|2023-10-17 10:25:00|10696.5|10692.5|10696.5|10692.5|10698.1|10694.1|10695|10691|1288
1697538600000|2023-10-17 10:30:00|10695|10691|10695|10691|10695|10691|10691.8|10687.8|4223
1697538900000|2023-10-17 10:35:00|10696.5|10692.5|10695|10691|10696.5|10692.5|10695|10691|1321
1697539200000|2023-10-17 10:40:00|10693.4|10689.4|10695|10691|10695|10691|10693.4|10689.4|637
1697539500000|2023-10-17 10:45:00|10693.4|10689.4|10695|10691|10695|10691|10693.4|10689.4|1351
1697539800000|2023-10-17 10:50:00|10693.4|10689.4|10693.4|10689.4|10695|10691|10693.4|10689.4|1822
1697540100000|2023-10-17 10:55:00|10691.8|10687.8|10691.8|10687.8|10693.4|10689.4|10691.8|10687.8|1453
1697540400000|2023-10-17 11:00:00|10690.3|10686.3|10690.3|10686.3|10693.4|10689.4|10690.3|10686.3|2469
1697540700000|2023-10-17 11:05:00|10691.8|10687.8|10688.7|10684.7|10691.8|10687.8|10688.7|10684.7|4473
1697541000000|2023-10-17 11:10:00|10687.2|10683.2|10690.3|10686.3|10690.3|10686.3|10687.2|10683.2|3754
1697541300000|2023-10-17 11:15:00|10688.7|10684.7|10690.3|10686.3|10690.3|10686.3|10688.7|10684.7|805
1697541600000|2023-10-17 11:20:00|10689.5|10685.5|10685.6|10681.6|10690.3|10686.3|10685.6|10681.6|3267
1697541900000|2023-10-17 11:25:00|10687.2|10683.2|10690.3|10686.3|10690.3|10686.3|10687.2|10683.2|4522
1697542200000|2023-10-17 11:30:00|10689.5|10685.5|10688.7|10684.7|10690.3|10686.3|10688.7|10684.7|1876
1697542500000|2023-10-17 11:35:00|10687.2|10683.2|10690.3|10686.3|10690.3|10686.3|10687.2|10683.2|1190
1697542800000|2023-10-17 11:40:00|10691.8|10687.8|10691.8|10687.8|10691.8|10687.8|10691.8|10687.8|1201
1697543100000|2023-10-17 11:45:00|10690.3|10686.3|10691.8|10687.8|10691.8|10687.8|10690.3|10686.3|1355
1697543400000|2023-10-17 11:50:00|10690.3|10686.3|10691.8|10687.8|10691.8|10687.8|10688.7|10684.7|1713
1697543700000|2023-10-17 11:55:00|10693.4|10689.4|10693.4|10689.4|10693.4|10689.4|10691.8|10687.8|1075
1697544000000|2023-10-17 12:00:00|10691.8|10687.8|10693.4|10689.4|10696.5|10692.5|10691.8|10687.8|3175
1697544300000|2023-10-17 12:05:00|10691.8|10687.8|10688.7|10684.7|10693.4|10689.4|10687.2|10683.2|3442
1697544600000|2023-10-17 12:10:00|10687.2|10683.2|10690.3|10686.3|10690.3|10686.3|10687.2|10683.2|3569
1697544900000|2023-10-17 12:15:00|10691.8|10687.8|10690.3|10686.3|10691.8|10687.8|10688.7|10684.7|2142
1697545200000|2023-10-17 12:20:00|10691.8|10687.8|10690.3|10686.3|10691.8|10687.8|10688.7|10684.7|6963
1697545500000|2023-10-17 12:25:00|10691.8|10687.8|10690.3|10686.3|10691.8|10687.8|10687.9|10683.9|3712
1697545800000|2023-10-17 12:30:00|10685.6|10681.6|10660.6|10656.6|10685.6|10681.6|10660.6|10656.6|17798
1697546100000|2023-10-17 12:35:00|10662.2|10658.2|10659|10655|10665.3|10661.3|10657.5|10653.5|14272
1697546400000|2023-10-17 12:40:00|10660.6|10656.6|10663.7|10659.7|10665.3|10661.3|10660.6|10656.6|14428
1697546700000|2023-10-17 12:45:00|10662.2|10658.2|10662.2|10658.2|10663.7|10659.7|10655.9|10651.9|10033
1697547000000|2023-10-17 12:50:00|10663.7|10659.7|10663.7|10659.7|10668.4|10664.4|10662.2|10658.2|12161
1697547300000|2023-10-17 12:55:00|10662.2|10658.2|10652.8|10648.8|10662.2|10658.2|10651.2|10647.2|16539
1697547600000|2023-10-17 13:00:00|10654.3|10650.3|10648.1|10644.1|10655.9|10651.9|10646.5|10642.5|12204
1697547900000|2023-10-17 13:05:00|10646.5|10642.5|10649.7|10645.7|10651.2|10647.2|10645|10641|13003
1697548200000|2023-10-17 13:10:00|10648.1|10644.1|10651.2|10647.2|10652.8|10648.8|10648.1|10644.1|8837
1697548500000|2023-10-17 13:15:00|10652.8|10648.8|10649.7|10645.7|10654.3|10650.3|10645|10641|10798
1697548800000|2023-10-17 13:20:00|10648.1|10644.1|10645|10641|10651.2|10647.2|10643.4|10639.4|6451
1697549100000|2023-10-17 13:25:00|10643.4|10639.4|10645|10641|10648.1|10644.1|10643.4|10639.4|6311
1697549400000|2023-10-17 13:30:00|10643.4|10639.4|10643.4|10639.4|10645|10641|10638.7|10634.7|10919
1697549700000|2023-10-17 13:35:00|10645|10641|10643.4|10639.4|10648.1|10644.1|10643.4|10639.4|13052
1697550000000|2023-10-17 13:40:00|10641.8|10637.8|10635.6|10631.6|10643.4|10639.4|10632.5|10628.5|13646
1697550300000|2023-10-17 13:45:00|10634|10630|10634|10630|10638.7|10634.7|10634|10630|4352
1697550600000|2023-10-17 13:50:00|10632.5|10628.5|10632.5|10628.5|10634|10630|10629.3|10625.3|12929
1697550900000|2023-10-17 13:55:00|10634|10630|10635.6|10631.6|10637.2|10633.2|10634|10630|8633
1697551200000|2023-10-17 14:00:00|10637.2|10633.2|10634|10630|10638.7|10634.7|10632.5|10628.5|9657
1697551500000|2023-10-17 14:05:00|10635.6|10631.6|10638.7|10634.7|10638.7|10634.7|10632.5|10628.5|4596
1697551800000|2023-10-17 14:10:00|10637.2|10633.2|10641.8|10637.8|10645|10641|10637.2|10633.2|9204
1697552100000|2023-10-17 14:15:00|10643.4|10639.4|10646.5|10642.5|10646.5|10642.5|10641.8|10637.8|9463
1697552400000|2023-10-17 14:20:00|10645|10641|10641.8|10637.8|10646.5|10642.5|10640.3|10636.3|12394
1697552700000|2023-10-17 14:25:00|10640.3|10636.3|10640.3|10636.3|10641.8|10637.8|10637.2|10633.2|6123
1697553000000|2023-10-17 14:30:00|10638.7|10634.7|10640.3|10636.3|10640.3|10636.3|10637.2|10633.2|7338
1697553300000|2023-10-17 14:35:00|10638.7|10634.7|10641.8|10637.8|10645|10641|10638.7|10634.7|4407
1697553600000|2023-10-17 14:40:00|10640.3|10636.3|10641.8|10637.8|10643.4|10639.4|10640.3|10636.3|7915
1697553900000|2023-10-17 14:45:00|10643.4|10639.4|10641.8|10637.8|10645|10641|10640.3|10636.3|5787
1697554200000|2023-10-17 14:50:00|10643.4|10639.4|10641.8|10637.8|10643.4|10639.4|10640.3|10636.3|3821
1697554500000|2023-10-17 14:55:00|10643.4|10639.4|10646.5|10642.5|10646.5|10642.5|10643.4|10639.4|3917
1697554800000|2023-10-17 15:00:00|10648.1|10644.1|10645|10641|10648.1|10644.1|10641.8|10637.8|11418
1697555100000|2023-10-17 15:05:00|10646.5|10642.5|10640.3|10636.3|10646.5|10642.5|10640.3|10636.3|8289
1697555400000|2023-10-17 15:10:00|10641.8|10637.8|10643.4|10639.4|10648.1|10644.1|10641.8|10637.8|8434
1697555700000|2023-10-17 15:15:00|10641.8|10637.8|10643.4|10639.4|10645|10641|10640.3|10636.3|7405
1697556000000|2023-10-17 15:20:00|10645|10641|10641.8|10637.8|10645|10641|10641.8|10637.8|2672
1697556300000|2023-10-17 15:25:00|10640.3|10636.3|10643.4|10639.4|10646.5|10642.5|10640.3|10636.3|3900
1697556600000|2023-10-17 15:30:00|10645|10641|10648.1|10644.1|10649.7|10645.7|10643.4|10639.4|4958
1697556900000|2023-10-17 15:35:00|10649.7|10645.7|10649.7|10645.7|10652.8|10648.8|10648.1|10644.1|6919
1697557200000|2023-10-17 15:40:00|10648.1|10644.1|10648.1|10644.1|10651.2|10647.2|10646.5|10642.5|5526
1697557500000|2023-10-17 15:45:00|10646.5|10642.5|10645|10641|10648.1|10644.1|10645|10641|2024
1697557800000|2023-10-17 15:50:00|10646.5|10642.5|10648.1|10644.1|10649.7|10645.7|10643.4|10639.4|1919
1697558100000|2023-10-17 15:55:00|10649.7|10645.7|10649.7|10645.7|10649.7|10645.7|10645|10641|2448
1697558400000|2023-10-17 16:00:00|10648.1|10644.1|10649.7|10645.7|10652.8|10648.8|10648.1|10644.1|4145
1697558700000|2023-10-17 16:05:00|10651.2|10647.2|10648.1|10644.1|10651.2|10647.2|10646.5|10642.5|3780
1697559000000|2023-10-17 16:10:00|10646.5|10642.5|10649.7|10645.7|10649.7|10645.7|10646.5|10642.5|2783
1697559300000|2023-10-17 16:15:00|10648.1|10644.1|10648.1|10644.1|10648.1|10644.1|10643.4|10639.4|6363
1697559600000|2023-10-17 16:20:00|10646.5|10642.5|10648.1|10644.1|10649.7|10645.7|10646.5|10642.5|1265
1697559900000|2023-10-17 16:25:00|10649.7|10645.7|10651.2|10647.2|10652.8|10648.8|10648.1|10644.1|3407
1697560200000|2023-10-17 16:30:00|10649.7|10645.7|10646.5|10642.5|10649.7|10645.7|10646.5|10642.5|2206
1697560500000|2023-10-17 16:35:00|10648.1|10644.1|10646.5|10642.5|10648.1|10644.1|10645|10641|2695
1697560800000|2023-10-17 16:40:00|10645|10641|10640.3|10636.3|10645|10641|10640.3|10636.3|3692
1697561100000|2023-10-17 16:45:00|10641.8|10637.8|10641.8|10637.8|10643.4|10639.4|10640.3|10636.3|4921
1697561400000|2023-10-17 16:50:00|10640.3|10636.3|10641.8|10637.8|10643.4|10639.4|10640.3|10636.3|3448
1697561700000|2023-10-17 16:55:00|10643.4|10639.4|10638.7|10634.7|10643.4|10639.4|10637.2|10633.2|8082
1697562000000|2023-10-17 17:00:00|10640.3|10636.3|10635.6|10631.6|10640.3|10636.3|10635.6|10631.6|2849
1697562300000|2023-10-17 17:05:00|10637.2|10633.2|10634|10630|10637.2|10633.2|10634|10630|2591
1697562600000|2023-10-17 17:10:00|10633.3|10629.3|10630.9|10626.9|10634|10630|10630.9|10626.9|5440
1697562900000|2023-10-17 17:15:00|10632.5|10628.5|10632.5|10628.5|10634|10630|10632.5|10628.5|3164
1697563200000|2023-10-17 17:20:00|10634|10630|10629.3|10625.3|10634|10630|10629.3|10625.3|5750
1697563500000|2023-10-17 17:25:00|10630.9|10626.9|10626.2|10622.2|10630.9|10626.9|10624.7|10620.7|10413
1697563800000|2023-10-17 17:30:00|10627.8|10623.8|10629.3|10625.3|10629.3|10625.3|10626.2|10622.2|4835
1697564100000|2023-10-17 17:35:00|10627.8|10623.8|10627.8|10623.8|10629.3|10625.3|10627.8|10623.8|1368
1697564400000|2023-10-17 17:40:00|10626.2|10622.2|10623.1|10619.1|10626.2|10622.2|10621.5|10617.5|10789
1697564700000|2023-10-17 17:45:00|10621.5|10617.5|10621.5|10617.5|10623.1|10619.1|10620|10616|3915
1697565000000|2023-10-17 17:50:00|10623.1|10619.1|10618.4|10614.4|10623.1|10619.1|10618.4|10614.4|5768
1697565300000|2023-10-17 17:55:00|10616.8|10612.8|10618.4|10614.4|10620|10616|10616.8|10612.8|4258
1697565600000|2023-10-17 18:00:00|10620|10616|10616.8|10612.8|10620|10616|10615.3|10611.3|4390
1697565900000|2023-10-17 18:05:00|10618.4|10614.4|10618.4|10614.4|10620|10616|10616.8|10612.8|2741
1697566200000|2023-10-17 18:10:00|10620|10616|10615.3|10611.3|10620|10616|10615.3|10611.3|3196
1697566500000|2023-10-17 18:15:00|10616.8|10612.8|10613.7|10609.7|10616.8|10612.8|10613.7|10609.7|3546
1697566800000|2023-10-17 18:20:00|10615.3|10611.3|10616.8|10612.8|10618.4|10614.4|10615.3|10611.3|5374
1697567100000|2023-10-17 18:25:00|10618.4|10614.4|10620|10616|10620|10616|10618.4|10614.4|4294
1697567400000|2023-10-17 18:30:00|10618.4|10614.4|10620|10616|10623.1|10619.1|10618.4|10614.4|7110
1697567700000|2023-10-17 18:35:00|10620.8|10616.8|10623.1|10619.1|10624.7|10620.7|10620.8|10616.8|6039
1697568000000|2023-10-17 18:40:00|10624.7|10620.7|10621.5|10617.5|10624.7|10620.7|10620|10616|4900
1697568300000|2023-10-17 18:45:00|10623.1|10619.1|10621.5|10617.5|10623.1|10619.1|10621.5|10617.5|2818
1697568600000|2023-10-17 18:50:00|10620|10616|10623.1|10619.1|10623.1|10619.1|10618.4|10614.4|4399
1697568900000|2023-10-17 18:55:00|10624.7|10620.7|10623.1|10619.1|10624.7|10620.7|10621.5|10617.5|12274
1697569200000|2023-10-17 19:00:00|10624.7|10620.7|10624.7|10620.7|10626.2|10622.2|10623.1|10619.1|4957
1697569500000|2023-10-17 19:05:00|10626.2|10622.2|10629.3|10625.3|10630.9|10626.9|10626.2|10622.2|4583
1697569800000|2023-10-17 19:10:00|10630.9|10626.9|10629.3|10625.3|10630.9|10626.9|10627.8|10623.8|3622
1697570100000|2023-10-17 19:15:00|10630.9|10626.9|10632.5|10628.5|10632.5|10628.5|10629.3|10625.3|1494
1697570400000|2023-10-17 19:20:00|10634|10630|10634|10630|10634|10630|10634|10630|1988
1697570700000|2023-10-17 19:25:00|10632.5|10628.5|10634|10630|10635.6|10631.6|10632.5|10628.5|4670
1697571000000|2023-10-17 19:30:00|10632.5|10628.5|10630.9|10626.9|10632.5|10628.5|10630.9|10626.9|2311
1697571300000|2023-10-17 19:35:00|10632.5|10628.5|10630.9|10626.9|10632.5|10628.5|10630.9|10626.9|2740
1697571600000|2023-10-17 19:40:00|10632.5|10628.5|10634|10630|10634|10630|10632.5|10628.5|2930
1697571900000|2023-10-17 19:45:00|10632.5|10628.5|10630.9|10626.9|10634|10630|10629.3|10625.3|2294
1697572200000|2023-10-17 19:50:00|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|10627.8|10623.8|3593
1697572500000|2023-10-17 19:55:00|10627.8|10623.8|10627.8|10623.8|10630.9|10626.9|10627.8|10623.8|6565
1697572800000|2023-10-17 20:00:00|10629.3|10625.3|10626.2|10622.2|10629.3|10625.3|10624.7|10620.7|5225
1697573100000|2023-10-17 20:05:00|10624.7|10620.7|10624.7|10620.7|10624.7|10620.7|10624.7|10620.7|1821
1697573400000|2023-10-17 20:10:00|10626.2|10622.2|10624.7|10620.7|10626.2|10622.2|10623.1|10619.1|3100
1697573700000|2023-10-17 20:15:00|10623.1|10619.1|10626.2|10622.2|10626.2|10622.2|10623.1|10619.1|1954
1697574000000|2023-10-17 20:20:00|10624.7|10620.7|10623.1|10619.1|10624.7|10620.7|10623.1|10619.1|2339
1697574300000|2023-10-17 20:25:00|10624.7|10620.7|10624.7|10620.7|10627.8|10623.8|10624.7|10620.7|1871
1697574600000|2023-10-17 20:30:00|10626.2|10622.2|10626.2|10622.2|10626.2|10622.2|10624.7|10620.7|1940
1697574900000|2023-10-17 20:35:00|10624.7|10620.7|10626.2|10622.2|10626.2|10622.2|10624.7|10620.7|838
1697575200000|2023-10-17 20:40:00|10624.7|10620.7|10627.8|10623.8|10627.8|10623.8|10624.7|10620.7|3939
1697575500000|2023-10-17 20:45:00|||||||||1220
1697575800000|2023-10-17 20:50:00|10626.2|10622.2|10627.8|10623.8|10627.8|10623.8|10626.2|10622.2|4148
1697576100000|2023-10-17 20:55:00|||||||||1609
1697580000000|2023-10-17 22:00:00|10626.2|10622.2|10626.2|10622.2|10627.8|10623.8|10624.7|10620.7|2151
1697580300000|2023-10-17 22:05:00|10624.7|10620.7|10626.2|10622.2|10626.2|10622.2|10624.7|10620.7|792
1697580600000|2023-10-17 22:10:00|10624.7|10620.7|10626.2|10622.2|10626.2|10622.2|10624.7|10620.7|811
1697580900000|2023-10-17 22:15:00|10627.8|10623.8|10629.3|10625.3|10629.3|10625.3|10627.8|10623.8|570
1697581200000|2023-10-17 22:20:00|10627.8|10623.8|10627.8|10623.8|10629.3|10625.3|10627.8|10623.8|386
1697581500000|2023-10-17 22:25:00|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|501
1697581800000|2023-10-17 22:30:00|||||||||417
1697582100000|2023-10-17 22:35:00|10630.9|10626.9|10630.9|10626.9|10630.9|10626.9|10630.9|10626.9|367
1697582400000|2023-10-17 22:40:00|||||||||125
1697582700000|2023-10-17 22:45:00|10629.3|10625.3|10627.8|10623.8|10629.3|10625.3|10627.8|10623.8|479
1697583000000|2023-10-17 22:50:00|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|494
1697583300000|2023-10-17 22:55:00|10632.5|10628.5|10630.9|10626.9|10632.5|10628.5|10630.9|10626.9|1399
1697583600000|2023-10-17 23:00:00|10632.5|10628.5|10630.9|10626.9|10632.5|10628.5|10630.9|10626.9|1193
1697583900000|2023-10-17 23:05:00|10632.5|10628.5|10627.8|10623.8|10632.5|10628.5|10627.8|10623.8|1177
1697584200000|2023-10-17 23:10:00|10626.2|10622.2|10627.8|10623.8|10629.3|10625.3|10626.2|10622.2|935
1697584500000|2023-10-17 23:15:00|10626.2|10622.2|10626.2|10622.2|10626.2|10622.2|10626.2|10622.2|718
1697584800000|2023-10-17 23:20:00|10627.8|10623.8|10627.8|10623.8|10627.8|10623.8|10627.8|10623.8|1083
1697585100000|2023-10-17 23:25:00|||||||||345
1697585400000|2023-10-17 23:30:00|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|10627.8|10623.8|301
1697585700000|2023-10-17 23:35:00|10630.9|10626.9|10629.3|10625.3|10630.9|10626.9|10629.3|10625.3|184
1697586000000|2023-10-17 23:40:00|10627.8|10623.8|10629.3|10625.3|10629.3|10625.3|10627.8|10623.8|393
1697586300000|2023-10-17 23:45:00|10627.8|10623.8|10627.8|10623.8|10627.8|10623.8|10627.8|10623.8|756
1697586600000|2023-10-17 23:50:00|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|10627.8|10623.8|873
1697586900000|2023-10-17 23:55:00|10627.8|10623.8|10629.3|10625.3|10629.3|10625.3|10627.8|10623.8|709
1697587200000|2023-10-18 00:00:00|10627.8|10623.8|10626.2|10622.2|10627.8|10623.8|10626.2|10622.2|1522
1697587500000|2023-10-18 00:05:00|10627.8|10623.8|10629.3|10625.3|10630.9|10626.9|10626.2|10622.2|1060
1697587800000|2023-10-18 00:10:00|10630.9|10626.9|10629.3|10625.3|10630.9|10626.9|10627.8|10623.8|839
1697588100000|2023-10-18 00:15:00|10632.5|10628.5|10634|10630|10634|10630|10630.9|10626.9|1775
1697588400000|2023-10-18 00:20:00|10635.6|10631.6|10635.6|10631.6|10637.2|10633.2|10635.6|10631.6|2144
1697588700000|2023-10-18 00:25:00|10634|10630|10637.2|10633.2|10637.2|10633.2|10634|10630|1030
1697589000000|2023-10-18 00:30:00|10635.6|10631.6|10632.5|10628.5|10637.2|10633.2|10630.9|10626.9|2869
1697589300000|2023-10-18 00:35:00|10630.9|10626.9|10630.9|10626.9|10630.9|10626.9|10630.9|10626.9|1173
1697589600000|2023-10-18 00:40:00|10632.5|10628.5|10632.5|10628.5|10632.5|10628.5|10632.5|10628.5|985
1697589900000|2023-10-18 00:45:00|10630.9|10626.9|10630.9|10626.9|10630.9|10626.9|10630.9|10626.9|326
1697590200000|2023-10-18 00:50:00|||||||||950
1697590500000|2023-10-18 00:55:00|||||||||52
1697590800000|2023-10-18 01:00:00|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|508
1697591100000|2023-10-18 01:05:00|10630.9|10626.9|10629.3|10625.3|10630.9|10626.9|10629.3|10625.3|831
1697591400000|2023-10-18 01:10:00|||||||||1078
1697591700000|2023-10-18 01:15:00|10627.8|10623.8|10627.8|10623.8|10627.8|10623.8|10627.8|10623.8|548
1697592000000|2023-10-18 01:20:00|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|1034
1697592300000|2023-10-18 01:25:00|10630.9|10626.9|10629.3|10625.3|10630.9|10626.9|10629.3|10625.3|455
1697592600000|2023-10-18 01:30:00|10630.9|10626.9|10630.9|10626.9|10630.9|10626.9|10630.9|10626.9|402
1697592900000|2023-10-18 01:35:00|10629.3|10625.3|10630.9|10626.9|10630.9|10626.9|10629.3|10625.3|1013
1697593200000|2023-10-18 01:40:00|10629.3|10625.3|10630.9|10626.9|10630.9|10626.9|10629.3|10625.3|362
1697593500000|2023-10-18 01:45:00|10629.3|10625.3|10630.9|10626.9|10630.9|10626.9|10629.3|10625.3|610
1697593800000|2023-10-18 01:50:00|10632.5|10628.5|10632.5|10628.5|10632.5|10628.5|10632.5|10628.5|1060
1697594100000|2023-10-18 01:55:00|10630.9|10626.9|10634|10630|10634|10630|10630.9|10626.9|1651
1697594400000|2023-10-18 02:00:00|10632.5|10628.5|10632.5|10628.5|10634|10630|10630.9|10626.9|2712
1697594700000|2023-10-18 02:05:00|10634|10630|10632.5|10628.5|10634|10630|10632.5|10628.5|856
1697595000000|2023-10-18 02:10:00|10630.9|10626.9|10634|10630|10634|10630|10630.9|10626.9|1863
1697595300000|2023-10-18 02:15:00|10632.5|10628.5|10632.5|10628.5|10632.5|10628.5|10632.5|10628.5|762
1697595600000|2023-10-18 02:20:00|10633.3|10629.3|10634|10630|10634|10630|10632.5|10628.5|224
1697595900000|2023-10-18 02:25:00|||||||||162
1697596200000|2023-10-18 02:30:00|10635.6|10631.6|10635.6|10631.6|10635.6|10631.6|10635.6|10631.6|104
1697596500000|2023-10-18 02:35:00|10637.2|10633.2|10637.2|10633.2|10637.2|10633.2|10637.2|10633.2|1153
1697596800000|2023-10-18 02:40:00|10635.6|10631.6|10635.6|10631.6|10635.6|10631.6|10635.6|10631.6|149
1697597100000|2023-10-18 02:45:00|||||||||177
1697597400000|2023-10-18 02:50:00|||||||||127
1697597700000|2023-10-18 02:55:00|||||||||457
1697598000000|2023-10-18 03:00:00|||||||||41
1697598300000|2023-10-18 03:05:00|10634|10630|10635.6|10631.6|10637.2|10633.2|10634|10630|685
1697598600000|2023-10-18 03:10:00|||||||||50
1697598900000|2023-10-18 03:15:00|10634|10630|10632.5|10628.5|10634|10630|10632.5|10628.5|901
1697599200000|2023-10-18 03:20:00|10630.9|10626.9|10632.5|10628.5|10632.5|10628.5|10630.9|10626.9|1028
1697599500000|2023-10-18 03:25:00|||||||||32
1697599800000|2023-10-18 03:30:00|10634|10630|10634|10630|10634|10630|10632.5|10628.5|191
1697600100000|2023-10-18 03:35:00|10632.5|10628.5|10632.5|10628.5|10632.5|10628.5|10632.5|10628.5|71
1697600400000|2023-10-18 03:40:00|10634|10630|10634|10630|10634|10630|10634|10630|87
1697600700000|2023-10-18 03:45:00|10632.5|10628.5|10634|10630|10634|10630|10632.5|10628.5|497
1697601000000|2023-10-18 03:50:00|10632.5|10628.5|10634|10630|10634|10630|10632.5|10628.5|222
1697601300000|2023-10-18 03:55:00|||||||||98
1697601600000|2023-10-18 04:00:00|10635.6|10631.6|10634|10630|10635.6|10631.6|10634|10630|228
1697601900000|2023-10-18 04:05:00|10633.3|10629.3|10634|10630|10634|10630|10632.5|10628.5|130
1697602200000|2023-10-18 04:10:00|10632.5|10628.5|10632.5|10628.5|10632.5|10628.5|10632.5|10628.5|33
1697602500000|2023-10-18 04:15:00|||||||||138
1697602800000|2023-10-18 04:20:00|||||||||42
1697603100000|2023-10-18 04:25:00|||||||||61
1697603400000|2023-10-18 04:30:00|||||||||64
1697603700000|2023-10-18 04:35:00|10634|10630|10634|10630|10634|10630|10634|10630|397
1697604000000|2023-10-18 04:40:00|||||||||80
1697604300000|2023-10-18 04:45:00|10635.6|10631.6|10632.5|10628.5|10635.6|10631.6|10632.5|10628.5|1009
1697604600000|2023-10-18 04:50:00|10630.9|10626.9|10632.5|10628.5|10632.5|10628.5|10630.9|10626.9|816
1697604900000|2023-10-18 04:55:00|10634|10630|10632.5|10628.5|10634|10630|10632.5|10628.5|242
1697605200000|2023-10-18 05:00:00|10634|10630|10638.7|10634.7|10638.7|10634.7|10634|10630|2754
1697605500000|2023-10-18 05:05:00|10640.3|10636.3|10640.3|10636.3|10640.3|10636.3|10640.3|10636.3|103
1697605800000|2023-10-18 05:10:00|10638.7|10634.7|10635.6|10631.6|10638.7|10634.7|10635.6|10631.6|316
1697606100000|2023-10-18 05:15:00|10637.2|10633.2|10635.6|10631.6|10637.2|10633.2|10635.6|10631.6|1047
1697606400000|2023-10-18 05:20:00|10634|10630|10634|10630|10635.6|10631.6|10632.5|10628.5|777
1697606700000|2023-10-18 05:25:00|10632.5|10628.5|10634|10630|10634|10630|10632.5|10628.5|580
1697607000000|2023-10-18 05:30:00|10635.6|10631.6|10635.6|10631.6|10635.6|10631.6|10635.6|10631.6|940
1697607300000|2023-10-18 05:35:00|10634|10630|10634|10630|10634|10630|10634|10630|288
1697607600000|2023-10-18 05:40:00|10632.5|10628.5|10634|10630|10635.6|10631.6|10632.5|10628.5|1150
1697607900000|2023-10-18 05:45:00|10633.3|10629.3|10632.5|10628.5|10634|10630|10632.5|10628.5|303
1697608200000|2023-10-18 05:50:00|10634|10630|10634|10630|10634|10630|10632.5|10628.5|204
1697608500000|2023-10-18 05:55:00|10635.6|10631.6|10635.6|10631.6|10635.6|10631.6|10634|10630|654
1697608800000|2023-10-18 06:00:00|10634|10630|10626.2|10622.2|10634|10630|10624.7|10620.7|3205
1697609100000|2023-10-18 06:05:00|10627.8|10623.8|10626.2|10622.2|10627.8|10623.8|10624.7|10620.7|1184
1697609400000|2023-10-18 06:10:00|10627.8|10623.8|10627.8|10623.8|10629.3|10625.3|10627.8|10623.8|1119
1697609700000|2023-10-18 06:15:00|10626.2|10622.2|10624.7|10620.7|10626.2|10622.2|10624.7|10620.7|1153
1697610000000|2023-10-18 06:20:00|10626.2|10622.2|10626.2|10622.2|10627.8|10623.8|10624.7|10620.7|1283
1697610300000|2023-10-18 06:25:00|10624.7|10620.7|10627.8|10623.8|10627.8|10623.8|10624.7|10620.7|1344
1697610600000|2023-10-18 06:30:00|10626.2|10622.2|10627.8|10623.8|10627.8|10623.8|10624.7|10620.7|2160
1697610900000|2023-10-18 06:35:00|10626.2|10622.2|10621.5|10617.5|10630.9|10626.9|10621.5|10617.5|1122
1697611200000|2023-10-18 06:40:00|10622.3|10618.3|10624.7|10620.7|10624.7|10620.7|10621.5|10617.5|1100
1697611500000|2023-10-18 06:45:00|10623.9|10619.9|10624.7|10620.7|10626.2|10622.2|10623.1|10619.1|2823
1697611800000|2023-10-18 06:50:00|10623.1|10619.1|10623.1|10619.1|10624.7|10620.7|10623.1|10619.1|645
1697612100000|2023-10-18 06:55:00|10621.5|10617.5|10621.5|10617.5|10623.1|10619.1|10618.4|10614.4|4756
1697612400000|2023-10-18 07:00:00|10623.1|10619.1|10623.1|10619.1|10623.1|10619.1|10620|10616|3124
1697612700000|2023-10-18 07:05:00|10621.5|10617.5|10621.5|10617.5|10623.1|10619.1|10620|10616|1572
1697613000000|2023-10-18 07:10:00|10620|10616|10620|10616|10621.5|10617.5|10616.8|10612.8|2020
1697613300000|2023-10-18 07:15:00|10621.5|10617.5|10621.5|10617.5|10621.5|10617.5|10620|10616|1809
1697613600000|2023-10-18 07:20:00|10620|10616|10613.7|10609.7|10621.5|10617.5|10613.7|10609.7|4127
1697613900000|2023-10-18 07:25:00|10612.2|10608.2|10616.8|10612.8|10616.8|10612.8|10612.2|10608.2|3530
1697614200000|2023-10-18 07:30:00|10615.3|10611.3|10618.4|10614.4|10618.4|10614.4|10615.3|10611.3|2447
1697614500000|2023-10-18 07:35:00|10620|10616|10620|10616|10620|10616|10618.4|10614.4|1735
1697614800000|2023-10-18 07:40:00|10618.4|10614.4|10621.5|10617.5|10621.5|10617.5|10616.8|10612.8|2483
1697615100000|2023-10-18 07:45:00|10620|10616|10618.4|10614.4|10621.5|10617.5|10616.8|10612.8|1214
1697615400000|2023-10-18 07:50:00|10616.8|10612.8|10621.5|10617.5|10621.5|10617.5|10616.8|10612.8|2022
1697615700000|2023-10-18 07:55:00|10623.1|10619.1|10626.2|10622.2|10627.8|10623.8|10621.5|10617.5|3781
1697616000000|2023-10-18 08:00:00|10624.7|10620.7|10623.1|10619.1|10624.7|10620.7|10623.1|10619.1|1377
1697616300000|2023-10-18 08:05:00|10621.5|10617.5|10623.1|10619.1|10624.7|10620.7|10621.5|10617.5|1026
1697616600000|2023-10-18 08:10:00|10624.7|10620.7|10623.1|10619.1|10624.7|10620.7|10623.1|10619.1|795
1697616900000|2023-10-18 08:15:00|10621.5|10617.5|10620|10616|10621.5|10617.5|10620|10616|1057
1697617200000|2023-10-18 08:20:00|10620.8|10616.8|10626.2|10622.2|10626.2|10622.2|10620|10616|1245
1697617500000|2023-10-18 08:25:00|10624.7|10620.7|10627.8|10623.8|10627.8|10623.8|10624.7|10620.7|1201
1697617800000|2023-10-18 08:30:00|10626.2|10622.2|10626.2|10622.2|10626.2|10622.2|10626.2|10622.2|573
1697618100000|2023-10-18 08:35:00|10627.8|10623.8|10629.3|10625.3|10629.3|10625.3|10626.2|10622.2|911
1697618400000|2023-10-18 08:40:00|10627.8|10623.8|10627.8|10623.8|10627.8|10623.8|10626.2|10622.2|1321
1697618700000|2023-10-18 08:45:00|10626.2|10622.2|10627.8|10623.8|10627.8|10623.8|10626.2|10622.2|482
1697619000000|2023-10-18 08:50:00|10629.3|10625.3|10627.8|10623.8|10629.3|10625.3|10627.8|10623.8|991
1697619300000|2023-10-18 08:55:00|10629.3|10625.3|10626.2|10622.2|10629.3|10625.3|10624.7|10620.7|1478
1697619600000|2023-10-18 09:00:00|10624.7|10620.7|10624.7|10620.7|10626.2|10622.2|10624.7|10620.7|1193
1697619900000|2023-10-18 09:05:00|10626.2|10622.2|10624.7|10620.7|10626.2|10622.2|10624.7|10620.7|979
1697620200000|2023-10-18 09:10:00|10626.2|10622.2|10626.2|10622.2|10626.2|10622.2|10624.7|10620.7|511
1697620500000|2023-10-18 09:15:00|10624.7|10620.7|10627.8|10623.8|10627.8|10623.8|10624.7|10620.7|513
1697620800000|2023-10-18 09:20:00|10629.3|10625.3|10627.8|10623.8|10629.3|10625.3|10627.8|10623.8|739
1697621100000|2023-10-18 09:25:00|10629.3|10625.3|10632.5|10628.5|10632.5|10628.5|10627.8|10623.8|2183
1697621400000|2023-10-18 09:30:00|10630.9|10626.9|10634|10630|10635.6|10631.6|10630.9|10626.9|3994
1697621700000|2023-10-18 09:35:00|10632.5|10628.5|10632.5|10628.5|10634|10630|10632.5|10628.5|994
1697622000000|2023-10-18 09:40:00|10630.9|10626.9|10630.9|10626.9|10632.5|10628.5|10630.9|10626.9|1094
1697622300000|2023-10-18 09:45:00|10632.5|10628.5|10632.5|10628.5|10634|10630|10632.5|10628.5|353
1697622600000|2023-10-18 09:50:00|10634|10630|10635.6|10631.6|10635.6|10631.6|10634|10630|581
1697622900000|2023-10-18 09:55:00|10634|10630|10632.5|10628.5|10634.8|10630.8|10632.5|10628.5|1538
1697623200000|2023-10-18 10:00:00|10634|10630|10632.5|10628.5|10634|10630|10630.9|10626.9|445
1697623500000|2023-10-18 10:05:00|10634|10630|10640.3|10636.3|10640.3|10636.3|10634|10630|3516
1697623800000|2023-10-18 10:10:00|10638.7|10634.7|10638.7|10634.7|10638.7|10634.7|10637.2|10633.2|5642
1697624100000|2023-10-18 10:15:00|10637.2|10633.2|10640.3|10636.3|10640.3|10636.3|10637.2|10633.2|1284
1697624400000|2023-10-18 10:20:00|10638.7|10634.7|10637.2|10633.2|10640.3|10636.3|10637.2|10633.2|889
1697624700000|2023-10-18 10:25:00|10638.7|10634.7|10640.3|10636.3|10640.3|10636.3|10638.7|10634.7|730
1697625000000|2023-10-18 10:30:00|10638.7|10634.7|10638.7|10634.7|10640.3|10636.3|10638.7|10634.7|1675
1697625300000|2023-10-18 10:35:00|10637.2|10633.2|10637.2|10633.2|10637.2|10633.2|10637.2|10633.2|174
1697625600000|2023-10-18 10:40:00|10638.7|10634.7|10640.3|10636.3|10641.8|10637.8|10638.7|10634.7|1233
1697625900000|2023-10-18 10:45:00|10641.8|10637.8|10641.8|10637.8|10641.8|10637.8|10640.3|10636.3|985
1697626200000|2023-10-18 10:50:00|10643.4|10639.4|10645|10641|10645|10641|10643.4|10639.4|4110
1697626500000|2023-10-18 10:55:00|10643.4|10639.4|10643.4|10639.4|10643.4|10639.4|10643.4|10639.4|2450
1697626800000|2023-10-18 11:00:00|10645|10641|10645|10641|10646.5|10642.5|10643.4|10639.4|1672
1697627100000|2023-10-18 11:05:00|10646.5|10642.5|10645|10641|10648.1|10644.1|10645|10641|1660
1697627400000|2023-10-18 11:10:00|10643.4|10639.4|10646.5|10642.5|10648.1|10644.1|10643.4|10639.4|1580
1697627700000|2023-10-18 11:15:00|10645|10641|10648.1|10644.1|10649.7|10645.7|10645|10641|4760
1697628000000|2023-10-18 11:20:00|10646.5|10642.5|10645|10641|10646.5|10642.5|10645|10641|1368
1697628300000|2023-10-18 11:25:00|10646.5|10642.5|10643.4|10639.4|10646.5|10642.5|10643.4|10639.4|1378
1697628600000|2023-10-18 11:30:00|10645|10641|10645|10641|10646.5|10642.5|10645|10641|1773
1697628900000|2023-10-18 11:35:00|10646.5|10642.5|10645|10641|10648.9|10644.9|10645|10641|1542
1697629200000|2023-10-18 11:40:00|10646.5|10642.5|10646.5|10642.5|10648.1|10644.1|10645|10641|1469
1697629500000|2023-10-18 11:45:00|10645|10641|10641.8|10637.8|10646.5|10642.5|10640.3|10636.3|1648
1697629800000|2023-10-18 11:50:00|10643.4|10639.4|10643.4|10639.4|10646.5|10642.5|10643.4|10639.4|3225
1697630100000|2023-10-18 11:55:00|10641.8|10637.8|10640.3|10636.3|10643.4|10639.4|10640.3|10636.3|3337
1697630400000|2023-10-18 12:00:00|10641.8|10637.8|10637.2|10633.2|10641.8|10637.8|10637.2|10633.2|4259
1697630700000|2023-10-18 12:05:00|10635.6|10631.6|10635.6|10631.6|10637.2|10633.2|10634|10630|4270
1697631000000|2023-10-18 12:10:00|10634|10630|10630.9|10626.9|10635.6|10631.6|10629.3|10625.3|6799
1697631300000|2023-10-18 12:15:00|10632.5|10628.5|10632.5|10628.5|10635.6|10631.6|10632.5|10628.5|5214
1697631600000|2023-10-18 12:20:00|10630.9|10626.9|10629.3|10625.3|10632.5|10628.5|10627.8|10623.8|4464
1697631900000|2023-10-18 12:25:00|10630.9|10626.9|10627|10623|10630.9|10626.9|10626.2|10622.2|4335
1697632200000|2023-10-18 12:30:00|10627.8|10623.8|10621.5|10617.5|10634|10630|10620|10616|7050
1697632500000|2023-10-18 12:35:00|10623.1|10619.1|10616.8|10612.8|10624.7|10620.7|10616.8|10612.8|6132
1697632800000|2023-10-18 12:40:00|10618.4|10614.4|10613.7|10609.7|10620|10616|10613.7|10609.7|5500
1697633100000|2023-10-18 12:45:00|10615.3|10611.3|10612.2|10608.2|10616.8|10612.8|10610.6|10606.6|10946
1697633400000|2023-10-18 12:50:00|10613.7|10609.7|10616.8|10612.8|10618.4|10614.4|10612.2|10608.2|4674
1697633700000|2023-10-18 12:55:00|10618.4|10614.4|10618.4|10614.4|10618.4|10614.4|10615.3|10611.3|7338
1697634000000|2023-10-18 13:00:00|10620|10616|10618.4|10614.4|10623.1|10619.1|10618.4|10614.4|6559
1697634300000|2023-10-18 13:05:00|10616.8|10612.8|10610.6|10606.6|10620|10616|10609|10605|9531
1697634600000|2023-10-18 13:10:00|10612.2|10608.2|10613.7|10609.7|10615.3|10611.3|10609|10605|5063
1697634900000|2023-10-18 13:15:00|10612.2|10608.2|10613.7|10609.7|10613.7|10609.7|10610.6|10606.6|3497
1697635200000|2023-10-18 13:20:00|10612.2|10608.2|10615.3|10611.3|10615.3|10611.3|10610.6|10606.6|7552
1697635500000|2023-10-18 13:25:00|10613.7|10609.7|10607.5|10603.5|10615.3|10611.3|10607.5|10603.5|6047
1697635800000|2023-10-18 13:30:00|10609|10605|10613.7|10609.7|10613.7|10609.7|10605.9|10601.9|9135
1697636100000|2023-10-18 13:35:00|10612.2|10608.2|10612.2|10608.2|10613.7|10609.7|10607.5|10603.5|6195
1697636400000|2023-10-18 13:40:00|10610.6|10606.6|10616.8|10612.8|10618.4|10614.4|10610.6|10606.6|6130
1697636700000|2023-10-18 13:45:00|10618.4|10614.4|10620|10616|10621.5|10617.5|10616.8|10612.8|9367
1697637000000|2023-10-18 13:50:00|10621.5|10617.5|10620|10616|10623.1|10619.1|10620|10616|4979
1697637300000|2023-10-18 13:55:00|10621.5|10617.5|10618.4|10614.4|10621.5|10617.5|10615.3|10611.3|3588
1697637600000|2023-10-18 14:00:00|10620|10616|10616.8|10612.8|10620|10616|10615.3|10611.3|3759
1697637900000|2023-10-18 14:05:00|10618.4|10614.4|10618.4|10614.4|10620|10616|10615.3|10611.3|3964
1697638200000|2023-10-18 14:10:00|10620|10616|10616.8|10612.8|10621.5|10617.5|10616.8|10612.8|3489
1697638500000|2023-10-18 14:15:00|10618.4|10614.4|10616.8|10612.8|10618.4|10614.4|10615.3|10611.3|4475
1697638800000|2023-10-18 14:20:00|10618.4|10614.4|10613.7|10609.7|10620|10616|10613.7|10609.7|3519
1697639100000|2023-10-18 14:25:00|10612.2|10608.2|10605.9|10601.9|10612.2|10608.2|10604.3|10600.3|9069
1697639400000|2023-10-18 14:30:00|10604.3|10600.3|10601.2|10597.2|10607.5|10603.5|10601.2|10597.2|6824
1697639700000|2023-10-18 14:35:00|10599.7|10595.7|10601.2|10597.2|10602.8|10598.8|10598.1|10594.1|6356
1697640000000|2023-10-18 14:40:00|10599.7|10595.7|10595|10591|10599.7|10595.7|10593.4|10589.4|10412
1697640300000|2023-10-18 14:45:00|10593.4|10589.4|10595|10591|10596.5|10592.5|10593.4|10589.4|6508
1697640600000|2023-10-18 14:50:00|10593.4|10589.4|10590.3|10586.3|10593.4|10589.4|10587.2|10583.2|8745
1697640900000|2023-10-18 14:55:00|10588.7|10584.7|10588.7|10584.7|10591.8|10587.8|10587.2|10583.2|8238
1697641200000|2023-10-18 15:00:00|10587.2|10583.2|10588.7|10584.7|10588.7|10584.7|10585.6|10581.6|6592
1697641500000|2023-10-18 15:05:00|10587.2|10583.2|10580.9|10576.9|10587.2|10583.2|10579.3|10575.3|10106
1697641800000|2023-10-18 15:10:00|10579.3|10575.3|10579.3|10575.3|10580.9|10576.9|10577.8|10573.8|8212
1697642100000|2023-10-18 15:15:00|10580.9|10576.9|10582.5|10578.5|10585.6|10581.6|10580.9|10576.9|8083
1697642400000|2023-10-18 15:20:00|10580.9|10576.9|10585.6|10581.6|10587.2|10583.2|10580.9|10576.9|12522
1697642700000|2023-10-18 15:25:00|10584|10580|10584|10580|10587.2|10583.2|10584|10580|4165
1697643000000|2023-10-18 15:30:00|10585.6|10581.6|10590.3|10586.3|10590.3|10586.3|10585.6|10581.6|5519
1697643300000|2023-10-18 15:35:00|10591.8|10587.8|10587.2|10583.2|10591.8|10587.8|10587.2|10583.2|5368
1697643600000|2023-10-18 15:40:00|10588.7|10584.7|10584|10580|10588.7|10584.7|10582.5|10578.5|3803
1697643900000|2023-10-18 15:45:00|10585.6|10581.6|10585.6|10581.6|10588.7|10584.7|10585.6|10581.6|2899
1697644200000|2023-10-18 15:50:00|10584|10580|10582.5|10578.5|10585.6|10581.6|10582.5|10578.5|4090
1697644500000|2023-10-18 15:55:00|10584|10580|10584|10580|10587.2|10583.2|10582.5|10578.5|5993
1697644800000|2023-10-18 16:00:00|10585.6|10581.6|10579.3|10575.3|10585.6|10581.6|10579.3|10575.3|6224
1697645100000|2023-10-18 16:05:00|10577.8|10573.8|10584|10580|10584|10580|10577.8|10573.8|5976
1697645400000|2023-10-18 16:10:00|10585.6|10581.6|10588.7|10584.7|10590.3|10586.3|10584|10580|7008
1697645700000|2023-10-18 16:15:00|10587.2|10583.2|10584|10580|10588.7|10584.7|10582.5|10578.5|2706
1697646000000|2023-10-18 16:20:00|10585.6|10581.6|10587.2|10583.2|10587.2|10583.2|10582.5|10578.5|2388
1697646300000|2023-10-18 16:25:00|10588.7|10584.7|10588.7|10584.7|10588.7|10584.7|10585.6|10581.6|5494
1697646600000|2023-10-18 16:30:00|10587.2|10583.2|10587.2|10583.2|10588.7|10584.7|10584|10580|4529
1697646900000|2023-10-18 16:35:00|10588.7|10584.7|10588.7|10584.7|10588.7|10584.7|10585.6|10581.6|3204
1697647200000|2023-10-18 16:40:00|10590.3|10586.3|10587.2|10583.2|10591.8|10587.8|10587.2|10583.2|5102
1697647500000|2023-10-18 16:45:00|10588.7|10584.7|10593.4|10589.4|10595|10591|10588.7|10584.7|8547
1697647800000|2023-10-18 16:50:00|10591.8|10587.8|10588.7|10584.7|10591.8|10587.8|10588.7|10584.7|6832
1697648100000|2023-10-18 16:55:00|10587.2|10583.2|10587.2|10583.2|10588.7|10584.7|10585.6|10581.6|5058
1697648400000|2023-10-18 17:00:00|10586.4|10582.4|10602.8|10598.8|10602.8|10598.8|10585.6|10581.6|11794
1697648700000|2023-10-18 17:05:00|10601.2|10597.2|10599.7|10595.7|10601.2|10597.2|10596.5|10592.5|6855
1697649000000|2023-10-18 17:10:00|10598.1|10594.1|10605.9|10601.9|10605.9|10601.9|10596.5|10592.5|5911
1697649300000|2023-10-18 17:15:00|10607.5|10603.5|10601.2|10597.2|10607.5|10603.5|10599.7|10595.7|8490
1697649600000|2023-10-18 17:20:00|10602.8|10598.8|10602.8|10598.8|10604.3|10600.3|10598.9|10594.9|7593
1697649900000|2023-10-18 17:25:00|10604.3|10600.3|10602.8|10598.8|10604.3|10600.3|10602.8|10598.8|6061
1697650200000|2023-10-18 17:30:00|10601.2|10597.2|10602.8|10598.8|10602.8|10598.8|10599.7|10595.7|6168
1697650500000|2023-10-18 17:35:00|10604.3|10600.3|10602.8|10598.8|10605.9|10601.9|10601.2|10597.2|7380
1697650800000|2023-10-18 17:40:00|10604.3|10600.3|10607.5|10603.5|10607.5|10603.5|10602.8|10598.8|2628
1697651100000|2023-10-18 17:45:00|10605.9|10601.9|10607.5|10603.5|10607.5|10603.5|10605.9|10601.9|5337
1697651400000|2023-10-18 17:50:00|10605.9|10601.9|10605.9|10601.9|10607.5|10603.5|10604.3|10600.3|2685
1697651700000|2023-10-18 17:55:00|10607.5|10603.5|10607.5|10603.5|10609|10605|10605.9|10601.9|3887
1697652000000|2023-10-18 18:00:00|10605.9|10601.9|10605.9|10601.9|10607.5|10603.5|10604.3|10600.3|5885
1697652300000|2023-10-18 18:05:00|10607.5|10603.5|10604.3|10600.3|10607.5|10603.5|10604.3|10600.3|1660
1697652600000|2023-10-18 18:10:00|10605.9|10601.9|10604.3|10600.3|10605.9|10601.9|10604.3|10600.3|1600
1697652900000|2023-10-18 18:15:00|10602.8|10598.8|10601.2|10597.2|10602.8|10598.8|10601.2|10597.2|4189
1697653200000|2023-10-18 18:20:00|10599.7|10595.7|10601.2|10597.2|10601.2|10597.2|10599.7|10595.7|1801
1697653500000|2023-10-18 18:25:00|10599.7|10595.7|10601.2|10597.2|10601.2|10597.2|10598.1|10594.1|3417
1697653800000|2023-10-18 18:30:00|10599.7|10595.7|10602.8|10598.8|10602.8|10598.8|10599.7|10595.7|1821
1697654100000|2023-10-18 18:35:00|10601.2|10597.2|10599.7|10595.7|10601.2|10597.2|10598.1|10594.1|3089
1697654400000|2023-10-18 18:40:00|10598.1|10594.1|10598.1|10594.1|10599.7|10595.7|10598.1|10594.1|5824
1697654700000|2023-10-18 18:45:00|10596.5|10592.5|10596.5|10592.5|10596.5|10592.5|10595|10591|4061
1697655000000|2023-10-18 18:50:00|10595|10591|10593.4|10589.4|10595|10591|10591.8|10587.8|7986
1697655300000|2023-10-18 18:55:00|10591.8|10587.8|10588.7|10584.7|10591.8|10587.8|10588.7|10584.7|10218
1697655600000|2023-10-18 19:00:00|10590.3|10586.3|10587.2|10583.2|10590.3|10586.3|10587.2|10583.2|3030
1697655900000|2023-10-18 19:05:00|10585.6|10581.6|10587.2|10583.2|10587.2|10583.2|10585.6|10581.6|6058
1697656200000|2023-10-18 19:10:00|10588.7|10584.7|10590.3|10586.3|10590.3|10586.3|10587.2|10583.2|2451
1697656500000|2023-10-18 19:15:00|10588.7|10584.7|10588.7|10584.7|10588.7|10584.7|10588.7|10584.7|1475
1697656800000|2023-10-18 19:20:00|10590.3|10586.3|10590.3|10586.3|10590.3|10586.3|10590.3|10586.3|1143
1697657100000|2023-10-18 19:25:00|10588.7|10584.7|10591.8|10587.8|10591.8|10587.8|10588.7|10584.7|3147
1697657400000|2023-10-18 19:30:00|10593.4|10589.4|10595|10591|10595|10591|10591.8|10587.8|4462
1697657700000|2023-10-18 19:35:00|10596.5|10592.5|10595|10591|10596.5|10592.5|10595|10591|2266
1697658000000|2023-10-18 19:40:00|10596.5|10592.5|10596.5|10592.5|10596.5|10592.5|10595|10591|1886
1697658300000|2023-10-18 19:45:00|10595|10591|10593.4|10589.4|10595|10591|10591.8|10587.8|4700
1697658600000|2023-10-18 19:50:00|10591.8|10587.8|10590.3|10586.3|10591.8|10587.8|10588.7|10584.7|2820
1697658900000|2023-10-18 19:55:00|10588.7|10584.7|10590.3|10586.3|10590.3|10586.3|10588.7|10584.7|2714
1697659200000|2023-10-18 20:00:00|10588.7|10584.7|10585.6|10581.6|10588.7|10584.7|10584|10580|6227
1697659500000|2023-10-18 20:05:00|10584|10580|10585.6|10581.6|10587.2|10583.2|10584|10580|4154
1697659800000|2023-10-18 20:10:00|10587.2|10583.2|10587.2|10583.2|10588.7|10584.7|10585.6|10581.6|1283
1697660100000|2023-10-18 20:15:00|10585.6|10581.6|10585.6|10581.6|10585.6|10581.6|10584|10580|1207
1697660400000|2023-10-18 20:20:00|10584|10580|10584|10580|10587.2|10583.2|10584|10580|1561
1697660700000|2023-10-18 20:25:00|10582.5|10578.5|10582.5|10578.5|10584|10580|10582.5|10578.5|3512
1697661000000|2023-10-18 20:30:00|10583.3|10579.3|10582.5|10578.5|10583.3|10579.3|10582.5|10578.5|721
1697661300000|2023-10-18 20:35:00|10580.9|10576.9|10582.5|10578.5|10582.5|10578.5|10580.9|10576.9|1693
1697661600000|2023-10-18 20:40:00|10584|10580|10584|10580|10584|10580|10582.5|10578.5|3416
1697661900000|2023-10-18 20:45:00|10582.5|10578.5|10584|10580|10584|10580|10582.5|10578.5|2145
1697662200000|2023-10-18 20:50:00|10582.5|10578.5|10584|10580|10584|10580|10582.5|10578.5|2040
1697662500000|2023-10-18 20:55:00|10582.5|10578.5|10582.5|10578.5|10584|10580|10582.5|10578.5|3147
1697666400000|2023-10-18 22:00:00|10584|10580|10584|10580|10584|10580|10584|10580|398
1697666700000|2023-10-18 22:05:00|10585.6|10581.6|10585.6|10581.6|10585.6|10581.6|10584|10580|788
1697667000000|2023-10-18 22:10:00|10584|10580|10585.6|10581.6|10585.6|10581.6|10584|10580|207
1697667300000|2023-10-18 22:15:00|||||||||177
1697667600000|2023-10-18 22:20:00|10587.2|10583.2|10584|10580|10587.2|10583.2|10584|10580|577
1697667900000|2023-10-18 22:25:00|||||||||781
1697668200000|2023-10-18 22:30:00|10582.5|10578.5|10580.9|10576.9|10582.5|10578.5|10580.9|10576.9|659
1697668500000|2023-10-18 22:35:00|10579.3|10575.3|10577.8|10573.8|10580.9|10576.9|10577.8|10573.8|1050
1697668800000|2023-10-18 22:40:00|10579.3|10575.3|10579.3|10575.3|10579.3|10575.3|10577.8|10573.8|348
1697669100000|2023-10-18 22:45:00|10577.8|10573.8|10574.7|10570.7|10577.8|10573.8|10574.7|10570.7|1345
1697669400000|2023-10-18 22:50:00|10576.2|10572.2|10573.1|10569.1|10576.2|10572.2|10573.1|10569.1|884
1697669700000|2023-10-18 22:55:00|10571.5|10567.5|10573.1|10569.1|10573.1|10569.1|10571.5|10567.5|890
1697670000000|2023-10-18 23:00:00|10574.7|10570.7|10574.7|10570.7|10574.7|10570.7|10574.7|10570.7|867
1697670300000|2023-10-18 23:05:00|||||||||227
1697670600000|2023-10-18 23:10:00|10576.2|10572.2|10576.2|10572.2|10576.2|10572.2|10576.2|10572.2|167
1697670900000|2023-10-18 23:15:00|10574.7|10570.7|10574.7|10570.7|10574.7|10570.7|10574.7|10570.7|483
1697671200000|2023-10-18 23:20:00|10573.1|10569.1|10573.1|10569.1|10574.7|10570.7|10573.1|10569.1|227
1697671500000|2023-10-18 23:25:00|10574.7|10570.7|10574.7|10570.7|10574.7|10570.7|10574.7|10570.7|339
1697671800000|2023-10-18 23:30:00|10573.1|10569.1|10573.1|10569.1|10574.7|10570.7|10571.5|10567.5|882
1697672100000|2023-10-18 23:35:00|10571.5|10567.5|10568.4|10564.4|10571.5|10567.5|10568.4|10564.4|1323
1697672400000|2023-10-18 23:40:00|10566.8|10562.8|10570|10566|10571.5|10567.5|10566.8|10562.8|1186
1697672700000|2023-10-18 23:45:00|||||||||354
1697673000000|2023-10-18 23:50:00|10568.4|10564.4|10568.4|10564.4|10568.4|10564.4|10566.8|10562.8|990
1697673300000|2023-10-18 23:55:00|10566.8|10562.8|10566.8|10562.8|10566.8|10562.8|10566.8|10562.8|473
1697673600000|2023-10-19 00:00:00|10568.4|10564.4|10571.5|10567.5|10571.5|10567.5|10568.4|10564.4|1231
1697673900000|2023-10-19 00:05:00|10573.1|10569.1|10571.5|10567.5|10573.1|10569.1|10571.5|10567.5|744
1697674200000|2023-10-19 00:10:00|10570|10566|10570|10566|10570|10566|10570|10566|191
1697674500000|2023-10-19 00:15:00|10571.5|10567.5|10571.5|10567.5|10571.5|10567.5|10570|10566|650
1697674800000|2023-10-19 00:20:00|10570|10566|10571.5|10567.5|10571.5|10567.5|10570|10566|354
1697675100000|2023-10-19 00:25:00|10573.1|10569.1|10571.5|10567.5|10573.1|10569.1|10570|10566|784
1697675400000|2023-10-19 00:30:00|10570|10566|10573.1|10569.1|10573.1|10569.1|10570|10566|1867
1697675700000|2023-10-19 00:35:00|10571.5|10567.5|10571.5|10567.5|10573.1|10569.1|10571.5|10567.5|613
1697676000000|2023-10-19 00:40:00|10573.1|10569.1|10574.7|10570.7|10574.7|10570.7|10571.5|10567.5|903
1697676300000|2023-10-19 00:45:00|10573.1|10569.1|10573.1|10569.1|10574.7|10570.7|10573.1|10569.1|431
1697676600000|2023-10-19 00:50:00|10574.7|10570.7|10573.1|10569.1|10574.7|10570.7|10573.1|10569.1|637
1697676900000|2023-10-19 00:55:00|10574.7|10570.7|10573.1|10569.1|10574.7|10570.7|10573.1|10569.1|632
1697677200000|2023-10-19 01:00:00|10574.7|10570.7|10577.8|10573.8|10577.8|10573.8|10574.7|10570.7|1047
1697677500000|2023-10-19 01:05:00|10576.2|10572.2|10571.5|10567.5|10576.2|10572.2|10570|10566|4613
1697677800000|2023-10-19 01:10:00|10570|10566|10562.2|10558.2|10570|10566|10559|10555|9257
1697678100000|2023-10-19 01:15:00|10560.6|10556.6|10562.2|10558.2|10563.7|10559.7|10560.6|10556.6|1462
1697678400000|2023-10-19 01:20:00|10563.7|10559.7|10560.6|10556.6|10563.7|10559.7|10560.6|10556.6|1025
1697678700000|2023-10-19 01:25:00|10561.4|10557.4|10563.7|10559.7|10565.3|10561.3|10561.4|10557.4|2599
1697679000000|2023-10-19 01:30:00|10565.3|10561.3|10562.2|10558.2|10565.3|10561.3|10562.2|10558.2|1393
1697679300000|2023-10-19 01:35:00|10560.6|10556.6|10555.9|10551.9|10562.2|10558.2|10552.8|10548.8|6716
1697679600000|2023-10-19 01:40:00|10554.3|10550.3|10555.9|10551.9|10557.5|10553.5|10554.3|10550.3|2623
1697679900000|2023-10-19 01:45:00|10557.5|10553.5|10559|10555|10560.6|10556.6|10557.5|10553.5|2149
1697680200000|2023-10-19 01:50:00|10557.5|10553.5|10557.5|10553.5|10559|10555|10557.5|10553.5|856
1697680500000|2023-10-19 01:55:00|10559|10555|10555.9|10551.9|10559|10555|10555.9|10551.9|869
1697680800000|2023-10-19 02:00:00|10557.5|10553.5|10555.9|10551.9|10557.5|10553.5|10555.9|10551.9|911
1697681100000|2023-10-19 02:05:00|10556.7|10552.7|10559|10555|10559|10555|10555.9|10551.9|956
1697681400000|2023-10-19 02:10:00|10557.5|10553.5|10559|10555|10559|10555|10557.5|10553.5|1413
1697681700000|2023-10-19 02:15:00|||||||||142
1697682000000|2023-10-19 02:20:00|10560.6|10556.6|10562.2|10558.2|10563.7|10559.7|10560.6|10556.6|932
1697682300000|2023-10-19 02:25:00|10563.7|10559.7|10560.6|10556.6|10563.7|10559.7|10560.6|10556.6|665
1697682600000|2023-10-19 02:30:00|10559|10555|10559|10555|10559|10555|10559|10555|502
1697682900000|2023-10-19 02:35:00|10557.5|10553.5|10559|10555|10559|10555|10557.5|10553.5|398
1697683200000|2023-10-19 02:40:00|10557.5|10553.5|10559|10555|10559|10555|10557.5|10553.5|356
1697683500000|2023-10-19 02:45:00|||||||||310
1697683800000|2023-10-19 02:50:00|10557.5|10553.5|10557.5|10553.5|10559|10555|10557.5|10553.5|1060
1697684100000|2023-10-19 02:55:00|10559|10555|10557.5|10553.5|10559|10555|10557.5|10553.5|625
1697684400000|2023-10-19 03:00:00|10559|10555|10559|10555|10559|10555|10559|10555|332
1697684700000|2023-10-19 03:05:00|||||||||211
1697685000000|2023-10-19 03:10:00|||||||||32
1697685300000|2023-10-19 03:15:00|||||||||161
1697685600000|2023-10-19 03:20:00|10557.5|10553.5|10555.9|10551.9|10557.5|10553.5|10555.9|10551.9|962
1697685900000|2023-10-19 03:25:00|10554.3|10550.3|10554.3|10550.3|10554.3|10550.3|10552.8|10548.8|1257
1697686200000|2023-10-19 03:30:00|||||||||1118
1697686500000|2023-10-19 03:35:00|10555.9|10551.9|10555.9|10551.9|10555.9|10551.9|10555.9|10551.9|880
1697686800000|2023-10-19 03:40:00|10557.5|10553.5|10555.9|10551.9|10557.5|10553.5|10555.9|10551.9|992
1697687100000|2023-10-19 03:45:00|10554.3|10550.3|10555.9|10551.9|10555.9|10551.9|10554.3|10550.3|300
1697687400000|2023-10-19 03:50:00|10557.5|10553.5|10557.5|10553.5|10557.5|10553.5|10555.9|10551.9|389
1697687700000|2023-10-19 03:55:00|10555.9|10551.9|10555.9|10551.9|10555.9|10551.9|10555.9|10551.9|1089
1697688000000|2023-10-19 04:00:00|||||||||399
1697688300000|2023-10-19 04:05:00|10554.3|10550.3|10554.3|10550.3|10554.3|10550.3|10554.3|10550.3|114
1697688600000|2023-10-19 04:10:00|10552.8|10548.8|10551.2|10547.2|10552.8|10548.8|10551.2|10547.2|2664
1697688900000|2023-10-19 04:15:00|10552.8|10548.8|10549.7|10545.7|10552.8|10548.8|10549.7|10545.7|1079
1697689200000|2023-10-19 04:20:00|10548.1|10544.1|10549.7|10545.7|10549.7|10545.7|10548.1|10544.1|3444
1697689500000|2023-10-19 04:25:00|10548.1|10544.1|10548.1|10544.1|10549.7|10545.7|10548.1|10544.1|745
1697689800000|2023-10-19 04:30:00|10546.5|10542.5|10548.1|10544.1|10548.1|10544.1|10546.5|10542.5|523
1697690100000|2023-10-19 04:35:00|||||||||532
1697690400000|2023-10-19 04:40:00|10546.5|10542.5|10549.7|10545.7|10549.7|10545.7|10546.5|10542.5|998
1697690700000|2023-10-19 04:45:00|10548.1|10544.1|10549.7|10545.7|10549.7|10545.7|10548.1|10544.1|262
1697691000000|2023-10-19 04:50:00|10548.1|10544.1|10548.1|10544.1|10548.1|10544.1|10548.1|10544.1|463
1697691300000|2023-10-19 04:55:00|||||||||121
1697691600000|2023-10-19 05:00:00|||||||||333
1697691900000|2023-10-19 05:05:00|10546.5|10542.5|10548.1|10544.1|10549.7|10545.7|10546.5|10542.5|1148
1697692200000|2023-10-19 05:10:00|10546.5|10542.5|10546.5|10542.5|10548.1|10544.1|10546.5|10542.5|2925
1697692500000|2023-10-19 05:15:00|10548.1|10544.1|10548.1|10544.1|10548.1|10544.1|10546.5|10542.5|455
1697692800000|2023-10-19 05:20:00|10546.5|10542.5|10548.1|10544.1|10548.1|10544.1|10546.5|10542.5|677
1697693100000|2023-10-19 05:25:00|10546.5|10542.5|10546.5|10542.5|10546.5|10542.5|10546.5|10542.5|317
1697693400000|2023-10-19 05:30:00|10548.1|10544.1|10546.5|10542.5|10548.1|10544.1|10546.5|10542.5|1205
1697693700000|2023-10-19 05:35:00|10548.1|10544.1|10546.5|10542.5|10548.1|10544.1|10546.5|10542.5|1524
1697694000000|2023-10-19 05:40:00|10548.1|10544.1|10546.5|10542.5|10548.1|10544.1|10546.5|10542.5|509
1697694300000|2023-10-19 05:45:00|10548.1|10544.1|10548.1|10544.1|10548.1|10544.1|10548.1|10544.1|618
1697694600000|2023-10-19 05:50:00|10546.5|10542.5|10548.1|10544.1|10548.1|10544.1|10546.5|10542.5|1266
1697694900000|2023-10-19 05:55:00|10546.5|10542.5|10549.7|10545.7|10549.7|10545.7|10546.5|10542.5|742
1697695200000|2023-10-19 06:00:00|10551.2|10547.2|10551.2|10547.2|10551.2|10547.2|10548.1|10544.1|1333
1697695500000|2023-10-19 06:05:00|10552.8|10548.8|10551.2|10547.2|10552.8|10548.8|10549.7|10545.7|1625
1697695800000|2023-10-19 06:10:00|10552.8|10548.8|10554.3|10550.3|10554.3|10550.3|10552.8|10548.8|1749
1697696100000|2023-10-19 06:15:00|10555.9|10551.9|10552.8|10548.8|10555.9|10551.9|10552.8|10548.8|1470
1697696400000|2023-10-19 06:20:00|10551.2|10547.2|10554.3|10550.3|10554.3|10550.3|10551.2|10547.2|1653
1697696700000|2023-10-19 06:25:00|10552.8|10548.8|10548.1|10544.1|10554.3|10550.3|10548.1|10544.1|3121
1697697000000|2023-10-19 06:30:00|10549.7|10545.7|10549.7|10545.7|10551.2|10547.2|10548.1|10544.1|2179
1697697300000|2023-10-19 06:35:00|10548.9|10544.9|10548.1|10544.1|10548.9|10544.9|10546.5|10542.5|3899
1697697600000|2023-10-19 06:40:00|10549.7|10545.7|10548.1|10544.1|10549.7|10545.7|10548.1|10544.1|1190
1697697900000|2023-10-19 06:45:00|10549.7|10545.7|10551.2|10547.2|10551.2|10547.2|10549.7|10545.7|2353
1697698200000|2023-10-19 06:50:00|10552.8|10548.8|10552.8|10548.8|10554.3|10550.3|10552.8|10548.8|1994
1697698500000|2023-10-19 06:55:00|10554.3|10550.3|10555.9|10551.9|10555.9|10551.9|10554.3|10550.3|1153
1697698800000|2023-10-19 07:00:00|10554.3|10550.3|10555.9|10551.9|10559|10555|10554.3|10550.3|2540
1697699100000|2023-10-19 07:05:00|10557.5|10553.5|10552.8|10548.8|10557.5|10553.5|10552.8|10548.8|2251
1697699400000|2023-10-19 07:10:00|10554.3|10550.3|10552.8|10548.8|10555.9|10551.9|10552.8|10548.8|2088
1697699700000|2023-10-19 07:15:00|10554.3|10550.3|10554.3|10550.3|10555.9|10551.9|10552.8|10548.8|1506
1697700000000|2023-10-19 07:20:00|10552.8|10548.8|10554.3|10550.3|10557.5|10553.5|10552.8|10548.8|1398
1697700300000|2023-10-19 07:25:00|10555.9|10551.9|10557.5|10553.5|10559|10555|10555.9|10551.9|3024
1697700600000|2023-10-19 07:30:00|10555.9|10551.9|10555.9|10551.9|10555.9|10551.9|10551.2|10547.2|2087
1697700900000|2023-10-19 07:35:00|10556.7|10552.7|10551.2|10547.2|10557.5|10553.5|10551.2|10547.2|1482
1697701200000|2023-10-19 07:40:00|10549.7|10545.7|10554.3|10550.3|10554.3|10550.3|10549.7|10545.7|2498
1697701500000|2023-10-19 07:45:00|10552.8|10548.8|10549.7|10545.7|10554.3|10550.3|10549.7|10545.7|3229
1697701800000|2023-10-19 07:50:00|10548.1|10544.1|10549.7|10545.7|10551.2|10547.2|10546.5|10542.5|2791
1697702100000|2023-10-19 07:55:00|10551.2|10547.2|10549.7|10545.7|10551.2|10547.2|10548.1|10544.1|1136
1697702400000|2023-10-19 08:00:00|10551.2|10547.2|10548.1|10544.1|10551.2|10547.2|10548.1|10544.1|2979
1697702700000|2023-10-19 08:05:00|10549.7|10545.7|10551.2|10547.2|10551.2|10547.2|10548.1|10544.1|3394
1697703000000|2023-10-19 08:10:00|10549.7|10545.7|10551.2|10547.2|10551.2|10547.2|10549.7|10545.7|782
1697703300000|2023-10-19 08:15:00|10549.7|10545.7|10549.7|10545.7|10552.8|10548.8|10549.7|10545.7|3217
1697703600000|2023-10-19 08:20:00|10548.1|10544.1|10543.4|10539.4|10549.7|10545.7|10543.4|10539.4|7198
1697703900000|2023-10-19 08:25:00|10545|10541|10543.4|10539.4|10545|10541|10541.8|10537.8|7594
1697704200000|2023-10-19 08:30:00|10541.8|10537.8|10543.4|10539.4|10543.4|10539.4|10541.8|10537.8|6716
1697704500000|2023-10-19 08:35:00|10545|10541|10543.4|10539.4|10546.5|10542.5|10543.4|10539.4|2072
1697704800000|2023-10-19 08:40:00|10545|10541|10545|10541|10546.5|10542.5|10543.4|10539.4|2069
1697705100000|2023-10-19 08:45:00|10543.4|10539.4|10545|10541|10545|10541|10543.4|10539.4|734
1697705400000|2023-10-19 08:50:00|10546.5|10542.5|10545|10541|10546.5|10542.5|10545|10541|1201
1697705700000|2023-10-19 08:55:00|10543.4|10539.4|10543.4|10539.4|10545|10541|10543.4|10539.4|860
1697706000000|2023-10-19 09:00:00|10544.2|10540.2|10543.4|10539.4|10545|10541|10543.4|10539.4|935
1697706300000|2023-10-19 09:05:00|10545|10541|10546.5|10542.5|10546.5|10542.5|10545|10541|1375
1697706600000|2023-10-19 09:10:00|10548.1|10544.1|10548.1|10544.1|10549.7|10545.7|10548.1|10544.1|2694
1697706900000|2023-10-19 09:15:00|10546.5|10542.5|10549.7|10545.7|10549.7|10545.7|10546.5|10542.5|3303
1697707200000|2023-10-19 09:20:00|10548.1|10544.1|10549.7|10545.7|10549.7|10545.7|10548.1|10544.1|1020
1697707500000|2023-10-19 09:25:00|10548.1|10544.1|10548.1|10544.1|10548.1|10544.1|10548.1|10544.1|601
1697707800000|2023-10-19 09:30:00|10549.7|10545.7|10549.7|10545.7|10551.2|10547.2|10548.1|10544.1|1996
1697708100000|2023-10-19 09:35:00|10551.2|10547.2|10551.2|10547.2|10551.2|10547.2|10551.2|10547.2|777
1697708400000|2023-10-19 09:40:00|10552.8|10548.8|10551.2|10547.2|10552.8|10548.8|10551.2|10547.2|2610
1697708700000|2023-10-19 09:45:00|10552.8|10548.8|10552.8|10548.8|10552.8|10548.8|10551.2|10547.2|2764
1697709000000|2023-10-19 09:50:00|10552|10548|10551.2|10547.2|10552|10548|10551.2|10547.2|916
1697709300000|2023-10-19 09:55:00|10552.8|10548.8|10554.3|10550.3|10554.3|10550.3|10552.8|10548.8|1453
1697709600000|2023-10-19 10:00:00|10552.8|10548.8|10555.9|10551.9|10555.9|10551.9|10552.8|10548.8|2714
1697709900000|2023-10-19 10:05:00|10557.5|10553.5|10557.5|10553.5|10557.5|10553.5|10557.5|10553.5|1676
1697710200000|2023-10-19 10:10:00|10555.9|10551.9|10555.9|10551.9|10555.9|10551.9|10552.8|10548.8|2480
1697710500000|2023-10-19 10:15:00|10554.3|10550.3|10554.3|10550.3|10555.9|10551.9|10554.3|10550.3|1949
1697710800000|2023-10-19 10:20:00|10552.8|10548.8|10555.9|10551.9|10555.9|10551.9|10552.8|10548.8|1290
1697711100000|2023-10-19 10:25:00|10557.5|10553.5|10555.9|10551.9|10557.5|10553.5|10555.9|10551.9|542
1697711400000|2023-10-19 10:30:00|10557.5|10553.5|10559|10555|10559|10555|10557.5|10553.5|3836
1697711700000|2023-10-19 10:35:00|10557.5|10553.5|10559|10555|10560.6|10556.6|10557.5|10553.5|2820
1697712000000|2023-10-19 10:40:00|10560.6|10556.6|10560.6|10556.6|10560.6|10556.6|10559|10555|1058
1697712300000|2023-10-19 10:45:00|10562.2|10558.2|10559|10555|10562.2|10558.2|10559|10555|1429
1697712600000|2023-10-19 10:50:00|10560.6|10556.6|10559|10555|10560.6|10556.6|10559|10555|1593
1697712900000|2023-10-19 10:55:00|10560.6|10556.6|10560.6|10556.6|10560.6|10556.6|10560.6|10556.6|413
1697713200000|2023-10-19 11:00:00|10562.2|10558.2|10555.9|10551.9|10563.7|10559.7|10555.9|10551.9|1659
1697713500000|2023-10-19 11:05:00|10554.3|10550.3|10552.8|10548.8|10555.9|10551.9|10552.8|10548.8|1789
1697713800000|2023-10-19 11:10:00|10554.3|10550.3|10552.8|10548.8|10554.3|10550.3|10551.2|10547.2|1486
1697714100000|2023-10-19 11:15:00|10551.2|10547.2|10549.7|10545.7|10552.8|10548.8|10546.5|10542.5|2940
1697714400000|2023-10-19 11:20:00|10551.2|10547.2|10549.7|10545.7|10551.2|10547.2|10548.1|10544.1|2195
1697714700000|2023-10-19 11:25:00|10548.1|10544.1|10546.5|10542.5|10549.7|10545.7|10546.5|10542.5|1677
1697715000000|2023-10-19 11:30:00|10548.1|10544.1|10548.1|10544.1|10549.7|10545.7|10548.1|10544.1|974
1697715300000|2023-10-19 11:35:00|10546.5|10542.5|10545|10541|10546.5|10542.5|10545|10541|1961
1697715600000|2023-10-19 11:40:00|10543.4|10539.4|10545|10541|10549.7|10545.7|10543.4|10539.4|4571
1697715900000|2023-10-19 11:45:00|10543.4|10539.4|10545|10541|10545|10541|10541.8|10537.8|5173
1697716200000|2023-10-19 11:50:00|10546.5|10542.5|10541.8|10537.8|10546.5|10542.5|10541.8|10537.8|2962
1697716500000|2023-10-19 11:55:00|10540.3|10536.3|10545|10541|10546.5|10542.5|10540.3|10536.3|3118
1697716800000|2023-10-19 12:00:00|10543.4|10539.4|10543.4|10539.4|10546.5|10542.5|10541.8|10537.8|4311
1697717100000|2023-10-19 12:05:00|10545|10541|10541.8|10537.8|10545|10541|10540.3|10536.3|4095
1697717400000|2023-10-19 12:10:00|10543.4|10539.4|10549.7|10545.7|10549.7|10545.7|10541.8|10537.8|5372
1697717700000|2023-10-19 12:15:00|10548.1|10544.1|10551.2|10547.2|10551.2|10547.2|10545|10541|3453
1697718000000|2023-10-19 12:20:00|10549.7|10545.7|10554.3|10550.3|10555.9|10551.9|10549.7|10545.7|6934
1697718300000|2023-10-19 12:25:00|10552.8|10548.8|10552.8|10548.8|10555.9|10551.9|10551.2|10547.2|9315
1697718600000|2023-10-19 12:30:00|10548.1|10544.1|10557.5|10553.5|10559|10555|10540.3|10536.3|12225
1697718900000|2023-10-19 12:35:00|10555.9|10551.9|10568.4|10564.4|10568.4|10564.4|10554.3|10550.3|9456
1697719200000|2023-10-19 12:40:00|10566.8|10562.8|10566.8|10562.8|10571.5|10567.5|10562.2|10558.2|10752
1697719500000|2023-10-19 12:45:00|10565.3|10561.3|10570|10566|10573.1|10569.1|10565.3|10561.3|10942
1697719800000|2023-10-19 12:50:00|10571.5|10567.5|10577.8|10573.8|10577.8|10573.8|10566.8|10562.8|7501
1697720100000|2023-10-19 12:55:00|10576.2|10572.2|10571.5|10567.5|10577.8|10573.8|10571.5|10567.5|10316
1697720400000|2023-10-19 13:00:00|10573.1|10569.1|10568.4|10564.4|10573.1|10569.1|10566.8|10562.8|11001
1697720700000|2023-10-19 13:05:00|10570|10566|10570|10566|10571.5|10567.5|10568.4|10564.4|3034
1697721000000|2023-10-19 13:10:00|10568.4|10564.4|10566.8|10562.8|10571.5|10567.5|10565.3|10561.3|4780
1697721300000|2023-10-19 13:15:00|10568.4|10564.4|10566.8|10562.8|10570|10566|10566.8|10562.8|3859
1697721600000|2023-10-19 13:20:00|10568.4|10564.4|10565.3|10561.3|10568.4|10564.4|10562.2|10558.2|3776
1697721900000|2023-10-19 13:25:00|10563.7|10559.7|10560.6|10556.6|10563.7|10559.7|10557.5|10553.5|6558
1697722200000|2023-10-19 13:30:00|10562.2|10558.2|10563.7|10559.7|10565.3|10561.3|10560.6|10556.6|6925
1697722500000|2023-10-19 13:35:00|10565.3|10561.3|10573.1|10569.1|10573.1|10569.1|10563.7|10559.7|5004
1697722800000|2023-10-19 13:40:00|10571.5|10567.5|10571.5|10567.5|10577.8|10573.8|10571.5|10567.5|10018
1697723100000|2023-10-19 13:45:00|10570|10566|10566.8|10562.8|10571.5|10567.5|10566.8|10562.8|7830
1697723400000|2023-10-19 13:50:00|10568.4|10564.4|10568.4|10564.4|10571.5|10567.5|10566.8|10562.8|4577
1697723700000|2023-10-19 13:55:00|10570|10566|10573.1|10569.1|10573.1|10569.1|10570|10566|2585
1697724000000|2023-10-19 14:00:00|10574.7|10570.7|10565.3|10561.3|10574.7|10570.7|10565.3|10561.3|4651
1697724300000|2023-10-19 14:05:00|10566.8|10562.8|10563.7|10559.7|10566.8|10562.8|10560.6|10556.6|7317
1697724600000|2023-10-19 14:10:00|10565.3|10561.3|10566.8|10562.8|10568.4|10564.4|10565.3|10561.3|2699
1697724900000|2023-10-19 14:15:00|10565.3|10561.3|10565.3|10561.3|10566.8|10562.8|10562.2|10558.2|5453
1697725200000|2023-10-19 14:20:00|10563.7|10559.7|10562.2|10558.2|10565.3|10561.3|10560.6|10556.6|7067
1697725500000|2023-10-19 14:25:00|10560.6|10556.6|10559|10555|10560.6|10556.6|10557.5|10553.5|4189
1697725800000|2023-10-19 14:30:00|10560.6|10556.6|10563.7|10559.7|10565.3|10561.3|10559|10555|7635
1697726100000|2023-10-19 14:35:00|10562.2|10558.2|10562.2|10558.2|10565.3|10561.3|10560.6|10556.6|3135
1697726400000|2023-10-19 14:40:00|10563.7|10559.7|10565.3|10561.3|10565.3|10561.3|10562.2|10558.2|2565
1697726700000|2023-10-19 14:45:00|10563.7|10559.7|10559|10555|10563.7|10559.7|10559|10555|5082
1697727000000|2023-10-19 14:50:00|10557.5|10553.5|10559|10555|10560.6|10556.6|10555.9|10551.9|7211
1697727300000|2023-10-19 14:55:00|10560.6|10556.6|10559|10555|10560.6|10556.6|10555.9|10551.9|7593
1697727600000|2023-10-19 15:00:00|10557.5|10553.5|10562.2|10558.2|10562.2|10558.2|10557.5|10553.5|3609
1697727900000|2023-10-19 15:05:00|10560.6|10556.6|10560.6|10556.6|10563.7|10559.7|10560.6|10556.6|5912
1697728200000|2023-10-19 15:10:00|10559|10555|10559|10555|10562.2|10558.2|10559|10555|2959
1697728500000|2023-10-19 15:15:00|10560.6|10556.6|10562.2|10558.2|10562.2|10558.2|10557.5|10553.5|10413
1697728800000|2023-10-19 15:20:00|10560.6|10556.6|10565.3|10561.3|10565.3|10561.3|10559|10555|4673
1697729100000|2023-10-19 15:25:00|10563.7|10559.7|10568.4|10564.4|10568.4|10564.4|10563.7|10559.7|3107
1697729400000|2023-10-19 15:30:00|10566.8|10562.8|10571.5|10567.5|10573.1|10569.1|10566.8|10562.8|5129
1697729700000|2023-10-19 15:35:00|10573.1|10569.1|10570|10566|10574.7|10570.7|10570|10566|6330
1697730000000|2023-10-19 15:40:00|10571.5|10567.5|10573.1|10569.1|10573.1|10569.1|10570|10566|3856
1697730300000|2023-10-19 15:45:00|10571.5|10567.5|10568.4|10564.4|10573.1|10569.1|10568.4|10564.4|6540
1697730600000|2023-10-19 15:50:00|10566.8|10562.8|10565.3|10561.3|10568.4|10564.4|10563.7|10559.7|5109
1697730900000|2023-10-19 15:55:00|10563.7|10559.7|10566.8|10562.8|10568.4|10564.4|10563.7|10559.7|5051
1697731200000|2023-10-19 16:00:00|10563.7|10559.7|10587.2|10583.2|10596.5|10592.5|10551.2|10547.2|29364
1697731500000|2023-10-19 16:05:00|10588.7|10584.7|10579.3|10575.3|10590.3|10586.3|10579.3|10575.3|12310
1697731800000|2023-10-19 16:10:00|10580.9|10576.9|10580.9|10576.9|10584|10580|10576.2|10572.2|11356
1697732100000|2023-10-19 16:15:00|10579.3|10575.3|10585.6|10581.6|10588.7|10584.7|10577.8|10573.8|6813
1697732400000|2023-10-19 16:20:00|10586.4|10582.4|10580.9|10576.9|10591.8|10587.8|10580.9|10576.9|6861
1697732700000|2023-10-19 16:25:00|10582.5|10578.5|10573.1|10569.1|10582.5|10578.5|10570|10566|18960
1697733000000|2023-10-19 16:30:00|10571.5|10567.5|10551.2|10547.2|10573.1|10569.1|10548.1|10544.1|20103
1697733300000|2023-10-19 16:35:00|10552.8|10548.8|10549.7|10545.7|10552.8|10548.8|10535.6|10531.6|18943
1697733600000|2023-10-19 16:40:00|10548.1|10544.1|10537.2|10533.2|10552.8|10548.8|10535.6|10531.6|14833
1697733900000|2023-10-19 16:45:00|10538.7|10534.7|10545|10541|10549.7|10545.7|10538.7|10534.7|12950
1697734200000|2023-10-19 16:50:00|10546.5|10542.5|10555.9|10551.9|10557.5|10553.5|10538.7|10534.7|11312
1697734500000|2023-10-19 16:55:00|10557.5|10553.5|10557.5|10553.5|10560.6|10556.6|10555.9|10551.9|9659
1697734800000|2023-10-19 17:00:00|10559|10555|10563.7|10559.7|10565.3|10561.3|10558.3|10554.3|8628
1697735100000|2023-10-19 17:05:00|10562.2|10558.2|10568.4|10564.4|10570|10566|10562.2|10558.2|6354
1697735400000|2023-10-19 17:10:00|10570|10566|10565.3|10561.3|10571.5|10567.5|10565.3|10561.3|8307
1697735700000|2023-10-19 17:15:00|10563.7|10559.7|10573.1|10569.1|10573.1|10569.1|10563.7|10559.7|8031
1697736000000|2023-10-19 17:20:00|10571.5|10567.5|10557.5|10553.5|10573.1|10569.1|10557.5|10553.5|5191
1697736300000|2023-10-19 17:25:00|10555.9|10551.9|10562.2|10558.2|10563.7|10559.7|10555.9|10551.9|5110
1697736600000|2023-10-19 17:30:00|10563.7|10559.7|10560.6|10556.6|10568.4|10564.4|10560.6|10556.6|5269
1697736900000|2023-10-19 17:35:00|10562.2|10558.2|10554.3|10550.3|10562.2|10558.2|10552.8|10548.8|4435
1697737200000|2023-10-19 17:40:00|10552.8|10548.8|10549.7|10545.7|10554.3|10550.3|10549.7|10545.7|6087
1697737500000|2023-10-19 17:45:00|10551.2|10547.2|10552.8|10548.8|10554.3|10550.3|10549.7|10545.7|6272
1697737800000|2023-10-19 17:50:00|10554.3|10550.3|10552.8|10548.8|10554.3|10550.3|10551.2|10547.2|1681
1697738100000|2023-10-19 17:55:00|10554.3|10550.3|10554.3|10550.3|10555.9|10551.9|10551.2|10547.2|1540
1697738400000|2023-10-19 18:00:00|10555.9|10551.9|10557.5|10553.5|10557.5|10553.5|10555.9|10551.9|2151
1697738700000|2023-10-19 18:05:00|10555.9|10551.9|10552.8|10548.8|10557.5|10553.5|10552.8|10548.8|2875
1697739000000|2023-10-19 18:10:00|10554.3|10550.3|10554.3|10550.3|10555.9|10551.9|10552.8|10548.8|2873
1697739300000|2023-10-19 18:15:00|10552.8|10548.8|10552.8|10548.8|10557.5|10553.5|10551.2|10547.2|2505
1697739600000|2023-10-19 18:20:00|10551.2|10547.2|10546.5|10542.5|10551.2|10547.2|10546.5|10542.5|4643
1697739900000|2023-10-19 18:25:00|10545|10541|10548.1|10544.1|10549.7|10545.7|10545|10541|3257
1697740200000|2023-10-19 18:30:00|10546.5|10542.5|10543.4|10539.4|10546.5|10542.5|10541.8|10537.8|2627
1697740500000|2023-10-19 18:35:00|10541.8|10537.8|10545|10541|10545|10541|10541.8|10537.8|5014
1697740800000|2023-10-19 18:40:00|10543.4|10539.4|10540.3|10536.3|10543.4|10539.4|10540.3|10536.3|3349
1697741100000|2023-10-19 18:45:00|10541.8|10537.8|10541.8|10537.8|10545|10541|10540.3|10536.3|8542
1697741400000|2023-10-19 18:50:00|10543.4|10539.4|10541.8|10537.8|10545|10541|10541.8|10537.8|5972
1697741700000|2023-10-19 18:55:00|10543.4|10539.4|10545|10541|10549.7|10545.7|10543.4|10539.4|7479
1697742000000|2023-10-19 19:00:00|10543.4|10539.4|10552.8|10548.8|10552.8|10548.8|10543.4|10539.4|8071
1697742300000|2023-10-19 19:05:00|10551.2|10547.2|10548.1|10544.1|10551.2|10547.2|10548.1|10544.1|2656
1697742600000|2023-10-19 19:10:00|10549.7|10545.7|10551.2|10547.2|10552.8|10548.8|10548.1|10544.1|3466
1697742900000|2023-10-19 19:15:00|10549.7|10545.7|10552.8|10548.8|10554.3|10550.3|10549.7|10545.7|2979
1697743200000|2023-10-19 19:20:00|10554.3|10550.3|10555.9|10551.9|10555.9|10551.9|10552.8|10548.8|1163
1697743500000|2023-10-19 19:25:00|10554.3|10550.3|10552.8|10548.8|10554.3|10550.3|10552.8|10548.8|3216
1697743800000|2023-10-19 19:30:00|10554.3|10550.3|10555.9|10551.9|10557.5|10553.5|10552.8|10548.8|4301
1697744100000|2023-10-19 19:35:00|10554.3|10550.3|10552.8|10548.8|10554.3|10550.3|10552.8|10548.8|2652
1697744400000|2023-10-19 19:40:00|10551.2|10547.2|10552.8|10548.8|10554.3|10550.3|10551.2|10547.2|1636
1697744700000|2023-10-19 19:45:00|10554.3|10550.3|10552.8|10548.8|10554.3|10550.3|10552.8|10548.8|1120
1697745000000|2023-10-19 19:50:00|10551.2|10547.2|10551.2|10547.2|10555.9|10551.9|10551.2|10547.2|3781
1697745300000|2023-10-19 19:55:00|10549.7|10545.7|10549.7|10545.7|10552.8|10548.8|10549.7|10545.7|6102
1697745600000|2023-10-19 20:00:00|10551.2|10547.2|10552.8|10548.8|10554.3|10550.3|10549.7|10545.7|7427
1697745900000|2023-10-19 20:05:00|10551.2|10547.2|10548.1|10544.1|10551.2|10547.2|10548.1|10544.1|4257
1697746200000|2023-10-19 20:10:00|10546.5|10542.5|10548.1|10544.1|10548.1|10544.1|10546.5|10542.5|2637
1697746500000|2023-10-19 20:15:00|10546.5|10542.5|10548.1|10544.1|10549.7|10545.7|10545|10541|1873
1697746800000|2023-10-19 20:20:00|10546.5|10542.5|10546.5|10542.5|10548.1|10544.1|10546.5|10542.5|3487
1697747100000|2023-10-19 20:25:00|10548.1|10544.1|10548.1|10544.1|10548.1|10544.1|10546.5|10542.5|2150
1697747400000|2023-10-19 20:30:00|10546.5|10542.5|10548.1|10544.1|10548.1|10544.1|10545|10541|3919
1697747700000|2023-10-19 20:35:00|10546.5|10542.5|10546.5|10542.5|10546.5|10542.5|10545|10541|2128
1697748000000|2023-10-19 20:40:00|10548.1|10544.1|10548.1|10544.1|10548.1|10544.1|10548.1|10544.1|1422
1697748300000|2023-10-19 20:45:00|10549.7|10545.7|10549.7|10545.7|10551.2|10547.2|10549.7|10545.7|3013
1697748600000|2023-10-19 20:50:00|10548.9|10544.9|10546.5|10542.5|10548.9|10544.9|10545|10541|2527
1697748900000|2023-10-19 20:55:00|||||||||2492
1697752800000|2023-10-19 22:00:00|10548.1|10544.1|10548.1|10544.1|10548.1|10544.1|10545|10541|1200
1697753100000|2023-10-19 22:05:00|10546.5|10542.5|10545|10541|10546.5|10542.5|10545|10541|526
1697753400000|2023-10-19 22:10:00|10546.5|10542.5|10546.5|10542.5|10546.5|10542.5|10545|10541|284
1697753700000|2023-10-19 22:15:00|||||||||102
1697754000000|2023-10-19 22:20:00|10545|10541|10546.5|10542.5|10546.5|10542.5|10545|10541|107
1697754300000|2023-10-19 22:25:00|10548.1|10544.1|10548.1|10544.1|10548.1|10544.1|10546.5|10542.5|690
1697754600000|2023-10-19 22:30:00|||||||||79
1697754900000|2023-10-19 22:35:00|10546.5|10542.5|10548.1|10544.1|10548.1|10544.1|10546.5|10542.5|113
1697755200000|2023-10-19 22:40:00|10546.5|10542.5|10546.5|10542.5|10546.5|10542.5|10546.5|10542.5|469
1697755500000|2023-10-19 22:45:00|||||||||293
1697755800000|2023-10-19 22:50:00|10548.1|10544.1|10548.1|10544.1|10548.1|10544.1|10546.5|10542.5|174
1697756100000|2023-10-19 22:55:00|||||||||31
1697756400000|2023-10-19 23:00:00|10546.5|10542.5|10548.1|10544.1|10548.1|10544.1|10546.5|10542.5|392
1697756700000|2023-10-19 23:05:00|10549.7|10545.7|10549.7|10545.7|10549.7|10545.7|10549.7|10545.7|380
1697757000000|2023-10-19 23:10:00|10548.1|10544.1|10549.7|10545.7|10549.7|10545.7|10548.1|10544.1|372
1697757300000|2023-10-19 23:15:00|10548.1|10544.1|10548.1|10544.1|10548.1|10544.1|10546.5|10542.5|1409
1697757600000|2023-10-19 23:20:00|10546.5|10542.5|10549.7|10545.7|10549.7|10545.7|10546.5|10542.5|282
1697757900000|2023-10-19 23:25:00|10548.1|10544.1|10549.7|10545.7|10549.7|10545.7|10548.1|10544.1|413
1697758200000|2023-10-19 23:30:00|10551.2|10547.2|10554.3|10550.3|10554.3|10550.3|10551.2|10547.2|767
1697758500000|2023-10-19 23:35:00|10552.8|10548.8|10552.8|10548.8|10555.9|10551.9|10552.8|10548.8|719
1697758800000|2023-10-19 23:40:00|10554.3|10550.3|10552.8|10548.8|10554.3|10550.3|10551.2|10547.2|364
1697759100000|2023-10-19 23:45:00|||||||||82
1697759400000|2023-10-19 23:50:00|10551.2|10547.2|10549.7|10545.7|10551.2|10547.2|10548.1|10544.1|853
1697759700000|2023-10-19 23:55:00|10548.1|10544.1|10549.7|10545.7|10549.7|10545.7|10548.1|10544.1|326
1697760000000|2023-10-20 00:00:00|10548.1|10544.1|10548.1|10544.1|10549.7|10545.7|10546.5|10542.5|774
1697760300000|2023-10-20 00:05:00|10549.7|10545.7|10552.8|10548.8|10554.3|10550.3|10549.7|10545.7|1037
1697760600000|2023-10-20 00:10:00|10551.2|10547.2|10551.2|10547.2|10552.8|10548.8|10549.7|10545.7|1331
1697760900000|2023-10-20 00:15:00|10552.8|10548.8|10554.3|10550.3|10554.3|10550.3|10551.2|10547.2|643
1697761200000|2023-10-20 00:20:00|10555.1|10551.1|10555.9|10551.9|10555.9|10551.9|10554.3|10550.3|552
1697761500000|2023-10-20 00:25:00|10554.3|10550.3|10552.8|10548.8|10554.3|10550.3|10552.8|10548.8|260
1697761800000|2023-10-20 00:30:00|10554.3|10550.3|10557.5|10553.5|10557.5|10553.5|10554.3|10550.3|617
1697762100000|2023-10-20 00:35:00|10559|10555|10555.9|10551.9|10559|10555|10555.9|10551.9|1978
1697762400000|2023-10-20 00:40:00|10557.5|10553.5|10557.5|10553.5|10557.5|10553.5|10555.9|10551.9|685
1697762700000|2023-10-20 00:45:00|10555.9|10551.9|10555.9|10551.9|10559|10555|10555.9|10551.9|888
1697763000000|2023-10-20 00:50:00|10557.5|10553.5|10559|10555|10559|10555|10557.5|10553.5|661
1697763300000|2023-10-20 00:55:00|10557.5|10553.5|10557.5|10553.5|10557.5|10553.5|10557.5|10553.5|120
1697763600000|2023-10-20 01:00:00|10559|10555|10557.5|10553.5|10560.6|10556.6|10557.5|10553.5|585
1697763900000|2023-10-20 01:05:00|||||||||155
1697764200000|2023-10-20 01:10:00|10555.9|10551.9|10554.3|10550.3|10555.9|10551.9|10552.8|10548.8|967
1697764500000|2023-10-20 01:15:00|10553.6|10549.6|10554.3|10550.3|10554.3|10550.3|10552.8|10548.8|269
1697764800000|2023-10-20 01:20:00|10553.6|10549.6|10554.3|10550.3|10554.3|10550.3|10552.8|10548.8|364
1697765100000|2023-10-20 01:25:00|||||||||894
1697765400000|2023-10-20 01:30:00|10552.8|10548.8|10554.3|10550.3|10554.3|10550.3|10552.8|10548.8|944
1697765700000|2023-10-20 01:35:00|10555.1|10551.1|10554.3|10550.3|10555.9|10551.9|10554.3|10550.3|388
1697766000000|2023-10-20 01:40:00|10555.9|10551.9|10555.9|10551.9|10555.9|10551.9|10555.9|10551.9|397
1697766300000|2023-10-20 01:45:00|10557.5|10553.5|10557.5|10553.5|10557.5|10553.5|10555.9|10551.9|744
1697766600000|2023-10-20 01:50:00|10556.7|10552.7|10557.5|10553.5|10559|10555|10555.9|10551.9|1398
1697766900000|2023-10-20 01:55:00|10559|10555|10560.6|10556.6|10560.6|10556.6|10557.5|10553.5|1047
1697767200000|2023-10-20 02:00:00|10559|10555|10562.2|10558.2|10562.2|10558.2|10557.5|10553.5|2178
1697767500000|2023-10-20 02:05:00|10563.7|10559.7|10562.2|10558.2|10563.7|10559.7|10560.6|10556.6|1327
1697767800000|2023-10-20 02:10:00|10560.6|10556.6|10560.6|10556.6|10562.2|10558.2|10560.6|10556.6|905
1697768100000|2023-10-20 02:15:00|10562.2|10558.2|10560.6|10556.6|10562.2|10558.2|10560.6|10556.6|701
1697768400000|2023-10-20 02:20:00|10562.2|10558.2|10563.7|10559.7|10563.7|10559.7|10560.6|10556.6|1318
1697768700000|2023-10-20 02:25:00|10565.3|10561.3|10563.7|10559.7|10565.3|10561.3|10563.7|10559.7|1961
1697769000000|2023-10-20 02:30:00|10565.3|10561.3|10568.4|10564.4|10570|10566|10563.7|10559.7|1683
1697769300000|2023-10-20 02:35:00|10570|10566|10568.4|10564.4|10570|10566|10568.4|10564.4|5182
1697769600000|2023-10-20 02:40:00|10570|10566|10568.4|10564.4|10570|10566|10568.4|10564.4|1458
1697769900000|2023-10-20 02:45:00|10570|10566|10570|10566|10570|10566|10568.4|10564.4|2303
1697770200000|2023-10-20 02:50:00|10568.4|10564.4|10570|10566|10570|10566|10568.4|10564.4|1873
1697770500000|2023-10-20 02:55:00|10571.5|10567.5|10570|10566|10571.5|10567.5|10570|10566|1175
1697770800000|2023-10-20 03:00:00|10568.4|10564.4|10571.5|10567.5|10571.5|10567.5|10568.4|10564.4|738
1697771100000|2023-10-20 03:05:00|10573.1|10569.1|10573.1|10569.1|10573.1|10569.1|10570|10566|1658
1697771400000|2023-10-20 03:10:00|10571.5|10567.5|10573.1|10569.1|10573.1|10569.1|10571.5|10567.5|1505
1697771700000|2023-10-20 03:15:00|10571.5|10567.5|10571.5|10567.5|10573.1|10569.1|10571.5|10567.5|183
1697772000000|2023-10-20 03:20:00|10573.1|10569.1|10573.1|10569.1|10574.7|10570.7|10573.1|10569.1|882
1697772300000|2023-10-20 03:25:00|10574.7|10570.7|10574.7|10570.7|10574.7|10570.7|10573.1|10569.1|676
1697772600000|2023-10-20 03:30:00|10573.1|10569.1|10574.7|10570.7|10574.7|10570.7|10573.1|10569.1|346
1697772900000|2023-10-20 03:35:00|||||||||425
1697773200000|2023-10-20 03:40:00|10576.2|10572.2|10574.7|10570.7|10576.2|10572.2|10574.7|10570.7|1533
1697773500000|2023-10-20 03:45:00|10576.2|10572.2|10574.7|10570.7|10576.2|10572.2|10574.7|10570.7|641
1697773800000|2023-10-20 03:50:00|10573.9|10569.9|10573.1|10569.1|10574.7|10570.7|10573.1|10569.1|404
1697774100000|2023-10-20 03:55:00|10574.7|10570.7|10574.7|10570.7|10574.7|10570.7|10574.7|10570.7|435
1697774400000|2023-10-20 04:00:00|10576.2|10572.2|10576.2|10572.2|10576.2|10572.2|10574.7|10570.7|998
1697774700000|2023-10-20 04:05:00|10577.8|10573.8|10577.8|10573.8|10577.8|10573.8|10576.2|10572.2|972
1697775000000|2023-10-20 04:10:00|10576.2|10572.2|10576.2|10572.2|10576.2|10572.2|10576.2|10572.2|270
1697775300000|2023-10-20 04:15:00|||||||||337
1697775600000|2023-10-20 04:20:00|||||||||166
1697775900000|2023-10-20 04:25:00|10574.7|10570.7|10574.7|10570.7|10574.7|10570.7|10574.7|10570.7|744
1697776200000|2023-10-20 04:30:00|||||||||310
1697776500000|2023-10-20 04:35:00|10573.1|10569.1|10576.2|10572.2|10576.2|10572.2|10573.1|10569.1|237
1697776800000|2023-10-20 04:40:00|10574.7|10570.7|10574.7|10570.7|10574.7|10570.7|10574.7|10570.7|414
1697777100000|2023-10-20 04:45:00|10573.1|10569.1|10573.1|10569.1|10574.7|10570.7|10573.1|10569.1|433
1697777400000|2023-10-20 04:50:00|10574.7|10570.7|10573.1|10569.1|10574.7|10570.7|10571.5|10567.5|424
1697777700000|2023-10-20 04:55:00|10574.7|10570.7|10573.1|10569.1|10574.7|10570.7|10573.1|10569.1|496
1697778000000|2023-10-20 05:00:00|10574.7|10570.7|10574.7|10570.7|10574.7|10570.7|10574.7|10570.7|806
1697778300000|2023-10-20 05:05:00|10573.1|10569.1|10574.7|10570.7|10574.7|10570.7|10573.1|10569.1|391
1697778600000|2023-10-20 05:10:00|10573.1|10569.1|10573.1|10569.1|10574.7|10570.7|10573.1|10569.1|325
1697778900000|2023-10-20 05:15:00|||||||||260
1697779200000|2023-10-20 05:20:00|10571.5|10567.5|10573.1|10569.1|10573.1|10569.1|10571.5|10567.5|246
1697779500000|2023-10-20 05:25:00|10574.7|10570.7|10571.5|10567.5|10574.7|10570.7|10571.5|10567.5|914
1697779800000|2023-10-20 05:30:00|10573.1|10569.1|10576.2|10572.2|10576.2|10572.2|10571.5|10567.5|1332
1697780100000|2023-10-20 05:35:00|10574.7|10570.7|10574.7|10570.7|10574.7|10570.7|10573.1|10569.1|527
1697780400000|2023-10-20 05:40:00|10573.9|10569.9|10573.1|10569.1|10574.7|10570.7|10573.1|10569.1|833
1697780700000|2023-10-20 05:45:00|10574.7|10570.7|10574.7|10570.7|10574.7|10570.7|10573.1|10569.1|286
1697781000000|2023-10-20 05:50:00|10573.1|10569.1|10573.1|10569.1|10574.7|10570.7|10573.1|10569.1|792
1697781300000|2023-10-20 05:55:00|10574.7|10570.7|10573.1|10569.1|10574.7|10570.7|10573.1|10569.1|725
1697781600000|2023-10-20 06:00:00|10571.5|10567.5|10573.1|10569.1|10577.8|10573.8|10571.5|10567.5|1527
1697781900000|2023-10-20 06:05:00|10571.5|10567.5|10571.5|10567.5|10573.1|10569.1|10571.5|10567.5|914
1697782200000|2023-10-20 06:10:00|10573.1|10569.1|10571.5|10567.5|10573.1|10569.1|10571.5|10567.5|786
1697782500000|2023-10-20 06:15:00|10570|10566|10570|10566|10571.5|10567.5|10570|10566|1107
1697782800000|2023-10-20 06:20:00|10568.4|10564.4|10568.4|10564.4|10570|10566|10566.8|10562.8|1365
1697783100000|2023-10-20 06:25:00|10570|10566|10570|10566|10573.1|10569.1|10570|10566|1158
1697783400000|2023-10-20 06:30:00|10568.4|10564.4|10570|10566|10571.5|10567.5|10568.4|10564.4|385
1697783700000|2023-10-20 06:35:00|10568.4|10564.4|10579.3|10575.3|10579.3|10575.3|10568.4|10564.4|3001
1697784000000|2023-10-20 06:40:00|10577.8|10573.8|10576.2|10572.2|10579.3|10575.3|10576.2|10572.2|2415
1697784300000|2023-10-20 06:45:00|10574.7|10570.7|10579.3|10575.3|10579.3|10575.3|10574.7|10570.7|1661
1697784600000|2023-10-20 06:50:00|10580.9|10576.9|10582.5|10578.5|10584|10580|10579.3|10575.3|5077
1697784900000|2023-10-20 06:55:00|10584|10580|10582.5|10578.5|10584|10580|10582.5|10578.5|1656
1697785200000|2023-10-20 07:00:00|10584|10580|10584|10580|10585.6|10581.6|10580.9|10576.9|4771
1697785500000|2023-10-20 07:05:00|10582.5|10578.5|10582.5|10578.5|10582.5|10578.5|10580.9|10576.9|1934
1697785800000|2023-10-20 07:10:00|10580.9|10576.9|10585.6|10581.6|10587.2|10583.2|10580.9|10576.9|2741
1697786100000|2023-10-20 07:15:00|10584|10580|10587.2|10583.2|10588.7|10584.7|10584|10580|2023
1697786400000|2023-10-20 07:20:00|10587.9|10583.9|10585.6|10581.6|10588.7|10584.7|10584|10580|2339
1697786700000|2023-10-20 07:25:00|10584|10580|10580.9|10576.9|10585.6|10581.6|10580.1|10576.1|1641
1697787000000|2023-10-20 07:30:00|10582.5|10578.5|10580.9|10576.9|10584|10580|10580.9|10576.9|1516
1697787300000|2023-10-20 07:35:00|10579.3|10575.3|10580.9|10576.9|10582.5|10578.5|10579.3|10575.3|1208
1697787600000|2023-10-20 07:40:00|10579.3|10575.3|10584|10580|10584|10580|10579.3|10575.3|4616
1697787900000|2023-10-20 07:45:00|10582.5|10578.5|10582.5|10578.5|10585.6|10581.6|10580.9|10576.9|2477
1697788200000|2023-10-20 07:50:00|10580.9|10576.9|10580.9|10576.9|10582.5|10578.5|10580.9|10576.9|175
1697788500000|2023-10-20 07:55:00|10582.5|10578.5|10580.9|10576.9|10585.6|10581.6|10580.9|10576.9|4331
1697788800000|2023-10-20 08:00:00|10579.3|10575.3|10577.8|10573.8|10579.3|10575.3|10576.2|10572.2|1982
1697789100000|2023-10-20 08:05:00|10578.6|10574.6|10576.2|10572.2|10579.3|10575.3|10576.2|10572.2|2430
1697789400000|2023-10-20 08:10:00|10577.8|10573.8|10579.3|10575.3|10580.9|10576.9|10577.8|10573.8|2626
1697789700000|2023-10-20 08:15:00|10580.9|10576.9|10579.3|10575.3|10580.9|10576.9|10577.8|10573.8|1214
1697790000000|2023-10-20 08:20:00|10580.9|10576.9|10580.9|10576.9|10582.5|10578.5|10577.8|10573.8|4736
1697790300000|2023-10-20 08:25:00|10582.5|10578.5|10580.9|10576.9|10584|10580|10580.9|10576.9|1785
1697790600000|2023-10-20 08:30:00|10579.3|10575.3|10576.2|10572.2|10579.3|10575.3|10574.7|10570.7|3393
1697790900000|2023-10-20 08:35:00|10577.8|10573.8|10577.8|10573.8|10577.8|10573.8|10576.2|10572.2|1531
1697791200000|2023-10-20 08:40:00|10576.2|10572.2|10576.2|10572.2|10577.8|10573.8|10576.2|10572.2|1313
1697791500000|2023-10-20 08:45:00|10577.8|10573.8|10576.2|10572.2|10579.3|10575.3|10576.2|10572.2|1295
1697791800000|2023-10-20 08:50:00|10574.7|10570.7|10573.1|10569.1|10574.7|10570.7|10571.5|10567.5|1658
1697792100000|2023-10-20 08:55:00|10574.7|10570.7|10576.2|10572.2|10576.2|10572.2|10574.7|10570.7|2305
1697792400000|2023-10-20 09:00:00|10574.7|10570.7|10574.7|10570.7|10576.2|10572.2|10574.7|10570.7|1814
1697792700000|2023-10-20 09:05:00|10576.2|10572.2|10576.2|10572.2|10577.8|10573.8|10576.2|10572.2|1310
1697793000000|2023-10-20 09:10:00|10577.8|10573.8|10577.8|10573.8|10577.8|10573.8|10576.2|10572.2|1292
1697793300000|2023-10-20 09:15:00|10576.2|10572.2|10579.3|10575.3|10579.3|10575.3|10576.2|10572.2|2539
1697793600000|2023-10-20 09:20:00|10580.9|10576.9|10579.3|10575.3|10580.9|10576.9|10577.8|10573.8|2536
1697793900000|2023-10-20 09:25:00|10580.9|10576.9|10576.2|10572.2|10580.9|10576.9|10576.2|10572.2|5652
1697794200000|2023-10-20 09:30:00|10577.8|10573.8|10577.8|10573.8|10579.3|10575.3|10576.2|10572.2|1631
1697794500000|2023-10-20 09:35:00|10579.3|10575.3|10577.8|10573.8|10579.3|10575.3|10574.7|10570.7|1279
1697794800000|2023-10-20 09:40:00|10576.2|10572.2|10579.3|10575.3|10579.3|10575.3|10576.2|10572.2|2007
1697795100000|2023-10-20 09:45:00|10577.8|10573.8|10576.2|10572.2|10577.8|10573.8|10576.2|10572.2|5661
1697795400000|2023-10-20 09:50:00|10574.7|10570.7|10573.1|10569.1|10574.7|10570.7|10571.5|10567.5|1729
1697795700000|2023-10-20 09:55:00|10571.5|10567.5|10573.1|10569.1|10573.1|10569.1|10571.5|10567.5|798
1697796000000|2023-10-20 10:00:00|10571.5|10567.5|10571.5|10567.5|10573.1|10569.1|10571.5|10567.5|2361
1697796300000|2023-10-20 10:05:00|10573.1|10569.1|10571.5|10567.5|10573.1|10569.1|10570|10566|1305
1697796600000|2023-10-20 10:10:00|10570|10566|10573.1|10569.1|10573.1|10569.1|10570|10566|1837
1697796900000|2023-10-20 10:15:00|10574.7|10570.7|10573.1|10569.1|10576.2|10572.2|10573.1|10569.1|1902
1697797200000|2023-10-20 10:20:00|10574.7|10570.7|10573.1|10569.1|10574.7|10570.7|10573.1|10569.1|373
1697797500000|2023-10-20 10:25:00|||||||||341
1697797800000|2023-10-20 10:30:00|10574.7|10570.7|10573.1|10569.1|10574.7|10570.7|10571.5|10567.5|684
1697798100000|2023-10-20 10:35:00|10571.5|10567.5|10573.1|10569.1|10574.7|10570.7|10571.5|10567.5|643
1697798400000|2023-10-20 10:40:00|10574.7|10570.7|10574.7|10570.7|10576.2|10572.2|10571.5|10567.5|775
1697798700000|2023-10-20 10:45:00|10573.1|10569.1|10574.7|10570.7|10574.7|10570.7|10573.1|10569.1|657
1697799000000|2023-10-20 10:50:00|10573.1|10569.1|10574.7|10570.7|10574.7|10570.7|10573.1|10569.1|906
1697799300000|2023-10-20 10:55:00|10573.1|10569.1|10576.2|10572.2|10576.2|10572.2|10573.1|10569.1|837
1697799600000|2023-10-20 11:00:00|10574.7|10570.7|10579.3|10575.3|10579.3|10575.3|10574.7|10570.7|2220
1697799900000|2023-10-20 11:05:00|10580.9|10576.9|10579.3|10575.3|10580.9|10576.9|10579.3|10575.3|2131
1697800200000|2023-10-20 11:10:00|10580.9|10576.9|10582.5|10578.5|10582.5|10578.5|10579.3|10575.3|1192
1697800500000|2023-10-20 11:15:00|10583.3|10579.3|10582.5|10578.5|10584|10580|10582.5|10578.5|2287
1697800800000|2023-10-20 11:20:00|10580.9|10576.9|10580.9|10576.9|10580.9|10576.9|10580.9|10576.9|917
1697801100000|2023-10-20 11:25:00|10579.3|10575.3|10579.3|10575.3|10580.9|10576.9|10579.3|10575.3|2052
1697801400000|2023-10-20 11:30:00|10580.9|10576.9|10579.3|10575.3|10580.9|10576.9|10577.8|10573.8|1933
1697801700000|2023-10-20 11:35:00|10577.8|10573.8|10580.9|10576.9|10580.9|10576.9|10577.8|10573.8|1857
1697802000000|2023-10-20 11:40:00|10579.3|10575.3|10574.7|10570.7|10579.3|10575.3|10571.5|10567.5|3200
1697802300000|2023-10-20 11:45:00|10573.1|10569.1|10573.1|10569.1|10573.1|10569.1|10573.1|10569.1|1654
1697802600000|2023-10-20 11:50:00|10574.7|10570.7|10570|10566|10574.7|10570.7|10570|10566|1439
1697802900000|2023-10-20 11:55:00|10571.5|10567.5|10570|10566|10571.5|10567.5|10570|10566|3760
1697803200000|2023-10-20 12:00:00|10568.4|10564.4|10566.8|10562.8|10570|10566|10566.8|10562.8|3419
1697803500000|2023-10-20 12:05:00|10565.3|10561.3|10566.8|10562.8|10568.4|10564.4|10563.7|10559.7|6724
1697803800000|2023-10-20 12:10:00|10565.3|10561.3|10560.6|10556.6|10566.8|10562.8|10559|10555|5647
1697804100000|2023-10-20 12:15:00|10559|10555|10557.5|10553.5|10559|10555|10555.9|10551.9|5576
1697804400000|2023-10-20 12:20:00|10559|10555|10554.3|10550.3|10560.6|10556.6|10552.8|10548.8|7214
1697804700000|2023-10-20 12:25:00|10555.9|10551.9|10552.8|10548.8|10555.9|10551.9|10549.7|10545.7|10312
1697805000000|2023-10-20 12:30:00|10554.3|10550.3|10559|10555|10562.2|10558.2|10554.3|10550.3|12168
1697805300000|2023-10-20 12:35:00|10557.5|10553.5|10562.2|10558.2|10562.2|10558.2|10555.9|10551.9|7286
1697805600000|2023-10-20 12:40:00|10563.7|10559.7|10563.7|10559.7|10571.5|10567.5|10562.2|10558.2|10004
1697805900000|2023-10-20 12:45:00|10565.3|10561.3|10568.4|10564.4|10568.4|10564.4|10565.3|10561.3|4514
1697806200000|2023-10-20 12:50:00|10566.8|10562.8|10563.7|10559.7|10571.5|10567.5|10563.7|10559.7|3273
1697806500000|2023-10-20 12:55:00|10565.3|10561.3|10571.5|10567.5|10573.1|10569.1|10563.7|10559.7|6223
1697806800000|2023-10-20 13:00:00|10573.1|10569.1|10571.5|10567.5|10574.7|10570.7|10568.4|10564.4|3766
1697807100000|2023-10-20 13:05:00|10573.1|10569.1|10576.2|10572.2|10577.8|10573.8|10570|10566|13871
1697807400000|2023-10-20 13:10:00|10574.7|10570.7|10574.7|10570.7|10577.8|10573.8|10571.5|10567.5|5203
1697807700000|2023-10-20 13:15:00|10576.2|10572.2|10577.8|10573.8|10579.3|10575.3|10573.1|10569.1|5554
1697808000000|2023-10-20 13:20:00|10579.3|10575.3|10585.6|10581.6|10587.2|10583.2|10577.8|10573.8|9169
1697808300000|2023-10-20 13:25:00|10587.2|10583.2|10585.6|10581.6|10587.2|10583.2|10584|10580|8059
1697808600000|2023-10-20 13:30:00|10584|10580|10591.8|10587.8|10591.8|10587.8|10584|10580|12014
1697808900000|2023-10-20 13:35:00|10593.4|10589.4|10596.5|10592.5|10596.5|10592.5|10590.3|10586.3|9629
1697809200000|2023-10-20 13:40:00|10595.8|10591.8|10599.7|10595.7|10599.7|10595.7|10593.4|10589.4|8084
1697809500000|2023-10-20 13:45:00|10598.1|10594.1|10601.2|10597.2|10605.9|10601.9|10598.1|10594.1|10775
1697809800000|2023-10-20 13:50:00|10599.7|10595.7|10599.7|10595.7|10602.8|10598.8|10595|10591|6762
1697810100000|2023-10-20 13:55:00|10598.1|10594.1|10596.5|10592.5|10602.8|10598.8|10596.5|10592.5|10676
1697810400000|2023-10-20 14:00:00|10598.1|10594.1|10590.3|10586.3|10601.2|10597.2|10590.3|10586.3|9640
1697810700000|2023-10-20 14:05:00|10591.8|10587.8|10591.8|10587.8|10595|10591|10588.7|10584.7|7321
1697811000000|2023-10-20 14:10:00|10593.4|10589.4|10587.2|10583.2|10593.4|10589.4|10587.2|10583.2|8308
1697811300000|2023-10-20 14:15:00|10588.7|10584.7|10591.8|10587.8|10591.8|10587.8|10587.2|10583.2|7234
1697811600000|2023-10-20 14:20:00|10590.3|10586.3|10596.5|10592.5|10596.5|10592.5|10588.7|10584.7|4482
1697811900000|2023-10-20 14:25:00|10595|10591|10593.4|10589.4|10595|10591|10588.7|10584.7|6503
1697812200000|2023-10-20 14:30:00|10591.8|10587.8|10595|10591|10595|10591|10588.7|10584.7|8121
1697812500000|2023-10-20 14:35:00|10593.4|10589.4|10596.5|10592.5|10598.1|10594.1|10591.8|10587.8|5746
1697812800000|2023-10-20 14:40:00|10598.1|10594.1|10599.7|10595.7|10599.7|10595.7|10596.5|10592.5|5308
1697813100000|2023-10-20 14:45:00|10598.1|10594.1|10591.8|10587.8|10598.1|10594.1|10591.8|10587.8|6487
1697813400000|2023-10-20 14:50:00|10593.4|10589.4|10604.3|10600.3|10604.3|10600.3|10591.8|10587.8|7885
1697813700000|2023-10-20 14:55:00|10602.8|10598.8|10604.3|10600.3|10607.5|10603.5|10602.8|10598.8|9745
1697814000000|2023-10-20 15:00:00|10602.8|10598.8|10609|10605|10611.4|10607.4|10601.2|10597.2|13812
1697814300000|2023-10-20 15:05:00|10610.6|10606.6|10612.2|10608.2|10615.3|10611.3|10610.6|10606.6|9425
1697814600000|2023-10-20 15:10:00|10610.6|10606.6|10618.4|10614.4|10618.4|10614.4|10609|10605|12079
1697814900000|2023-10-20 15:15:00|10616.8|10612.8|10612.2|10608.2|10616.8|10612.8|10612.2|10608.2|5122
1697815200000|2023-10-20 15:20:00|10613.7|10609.7|10618.4|10614.4|10618.4|10614.4|10613.7|10609.7|3853
1697815500000|2023-10-20 15:25:00|10616.8|10612.8|10616.8|10612.8|10620|10616|10615.3|10611.3|5672
1697815800000|2023-10-20 15:30:00|10615.3|10611.3|10607.5|10603.5|10615.3|10611.3|10607.5|10603.5|7001
1697816100000|2023-10-20 15:35:00|10609|10605|10609|10605|10610.6|10606.6|10607.5|10603.5|8823
1697816400000|2023-10-20 15:40:00|10607.5|10603.5|10612.2|10608.2|10613.7|10609.7|10607.5|10603.5|3770
1697816700000|2023-10-20 15:45:00|10613.7|10609.7|10607.5|10603.5|10613.7|10609.7|10607.5|10603.5|3119
1697817000000|2023-10-20 15:50:00|10605.9|10601.9|10607.5|10603.5|10607.5|10603.5|10602.8|10598.8|5261
1697817300000|2023-10-20 15:55:00|10605.9|10601.9|10607.5|10603.5|10607.5|10603.5|10604.3|10600.3|6401
1697817600000|2023-10-20 16:00:00|10605.9|10601.9|10601.2|10597.2|10607.5|10603.5|10599.7|10595.7|7225
1697817900000|2023-10-20 16:05:00|10602.8|10598.8|10602.8|10598.8|10604.3|10600.3|10601.2|10597.2|2543
1697818200000|2023-10-20 16:10:00|10601.2|10597.2|10604.3|10600.3|10604.3|10600.3|10601.2|10597.2|2748
1697818500000|2023-10-20 16:15:00|10605.9|10601.9|10607.5|10603.5|10607.5|10603.5|10604.3|10600.3|5033
1697818800000|2023-10-20 16:20:00|10605.9|10601.9|10607.5|10603.5|10607.5|10603.5|10604.3|10600.3|3930
1697819100000|2023-10-20 16:25:00|10605.9|10601.9|10609|10605|10609|10605|10605.9|10601.9|3765
1697819400000|2023-10-20 16:30:00|10610.6|10606.6|10610.6|10606.6|10610.6|10606.6|10609|10605|2035
1697819700000|2023-10-20 16:35:00|10612.2|10608.2|10609|10605|10612.2|10608.2|10607.5|10603.5|3423
1697820000000|2023-10-20 16:40:00|10607.5|10603.5|10607.5|10603.5|10609|10605|10605.9|10601.9|5502
1697820300000|2023-10-20 16:45:00|10609|10605|10609|10605|10609|10605|10607.5|10603.5|8124
1697820600000|2023-10-20 16:50:00|10610.6|10606.6|10607.5|10603.5|10610.6|10606.6|10605.9|10601.9|3675
1697820900000|2023-10-20 16:55:00|||||||||3059
1697821200000|2023-10-20 17:00:00|10605.9|10601.9|10602.8|10598.8|10605.9|10601.9|10602.8|10598.8|4956
1697821500000|2023-10-20 17:05:00|10604.3|10600.3|10610.6|10606.6|10610.6|10606.6|10602.8|10598.8|7812
1697821800000|2023-10-20 17:10:00|10609|10605|10612.2|10608.2|10612.2|10608.2|10607.5|10603.5|7385
1697822100000|2023-10-20 17:15:00|10610.6|10606.6|10599.7|10595.7|10612.2|10608.2|10599.7|10595.7|7186
1697822400000|2023-10-20 17:20:00|10601.2|10597.2|10598.1|10594.1|10601.2|10597.2|10598.1|10594.1|15324
1697822700000|2023-10-20 17:25:00|10596.5|10592.5|10599.7|10595.7|10601.2|10597.2|10595|10591|7590
1697823000000|2023-10-20 17:30:00|10598.1|10594.1|10598.1|10594.1|10599.7|10595.7|10598.1|10594.1|4267
1697823300000|2023-10-20 17:35:00|10599.7|10595.7|10598.1|10594.1|10601.2|10597.2|10596.5|10592.5|5286
1697823600000|2023-10-20 17:40:00|10596.5|10592.5|10596.5|10592.5|10598.1|10594.1|10596.5|10592.5|2215
1697823900000|2023-10-20 17:45:00|10595|10591|10593.4|10589.4|10595|10591|10593.4|10589.4|2081
1697824200000|2023-10-20 17:50:00|10595|10591|10596.5|10592.5|10596.5|10592.5|10591.8|10587.8|6630
1697824500000|2023-10-20 17:55:00|10598.1|10594.1|10596.5|10592.5|10598.1|10594.1|10595|10591|2427
1697824800000|2023-10-20 18:00:00|10598.1|10594.1|10598.1|10594.1|10598.1|10594.1|10596.5|10592.5|1343
1697825100000|2023-10-20 18:05:00|10596.5|10592.5|10596.5|10592.5|10598.1|10594.1|10596.5|10592.5|2110
1697825400000|2023-10-20 18:10:00|10595|10591|10593.4|10589.4|10595|10591|10591.8|10587.8|2279
1697825700000|2023-10-20 18:15:00|10595|10591|10595|10591|10596.5|10592.5|10595|10591|2143
1697826000000|2023-10-20 18:20:00|10596.5|10592.5|10595|10591|10598.1|10594.1|10595|10591|2440
1697826300000|2023-10-20 18:25:00|10596.5|10592.5|10599.7|10595.7|10599.7|10595.7|10596.5|10592.5|1531
1697826600000|2023-10-20 18:30:00|10598.1|10594.1|10598.1|10594.1|10599.7|10595.7|10596.5|10592.5|1901
1697826900000|2023-10-20 18:35:00|10596.5|10592.5|10599.7|10595.7|10599.7|10595.7|10596.5|10592.5|2816
1697827200000|2023-10-20 18:40:00|10598.1|10594.1|10596.5|10592.5|10598.1|10594.1|10595|10591|3724
1697827500000|2023-10-20 18:45:00|10595|10591|10596.5|10592.5|10596.5|10592.5|10595|10591|1007
1697827800000|2023-10-20 18:50:00|10598.1|10594.1|10599.7|10595.7|10599.7|10595.7|10598.1|10594.1|3410
1697828100000|2023-10-20 18:55:00|10601.2|10597.2|10601.2|10597.2|10602.8|10598.8|10601.2|10597.2|7680
1697828400000|2023-10-20 19:00:00|10599.7|10595.7|10602.8|10598.8|10604.3|10600.3|10598.1|10594.1|6449
1697828700000|2023-10-20 19:05:00|10604.3|10600.3|10604.3|10600.3|10604.3|10600.3|10602.8|10598.8|1814
1697829000000|2023-10-20 19:10:00|10602.8|10598.8|10601.2|10597.2|10602.8|10598.8|10601.2|10597.2|1323
1697829300000|2023-10-20 19:15:00|10602.8|10598.8|10601.2|10597.2|10602.8|10598.8|10601.2|10597.2|3304
1697829600000|2023-10-20 19:20:00|10602.8|10598.8|10601.2|10597.2|10602.8|10598.8|10601.2|10597.2|3527
1697829900000|2023-10-20 19:25:00|10599.7|10595.7|10599.7|10595.7|10601.2|10597.2|10599.7|10595.7|9582
1697830200000|2023-10-20 19:30:00|10598.1|10594.1|10601.2|10597.2|10601.2|10597.2|10598.1|10594.1|2711
1697830500000|2023-10-20 19:35:00|10602.8|10598.8|10601.2|10597.2|10602.8|10598.8|10599.7|10595.7|2632
1697830800000|2023-10-20 19:40:00|10599.7|10595.7|10601.2|10597.2|10601.2|10597.2|10599.7|10595.7|1318
1697831100000|2023-10-20 19:45:00|10599.7|10595.7|10601.2|10597.2|10601.2|10597.2|10598.1|10594.1|6176
1697831400000|2023-10-20 19:50:00|10602.8|10598.8|10605.9|10601.9|10605.9|10601.9|10602.8|10598.8|1980
1697831700000|2023-10-20 19:55:00|10604.3|10600.3|10607.5|10603.5|10607.5|10603.5|10604.3|10600.3|5813
1697832000000|2023-10-20 20:00:00|10605.9|10601.9|10609|10605|10610.6|10606.6|10605.9|10601.9|4679
1697832300000|2023-10-20 20:05:00|10607.5|10603.5|10609|10605|10609|10605|10607.5|10603.5|2846
1697832600000|2023-10-20 20:10:00|10607.5|10603.5|10610.6|10606.6|10610.6|10606.6|10607.5|10603.5|3258
1697832900000|2023-10-20 20:15:00|10609|10605|10609|10605|10609|10605|10609|10605|2992
1697833200000|2023-10-20 20:20:00|10607.5|10603.5|10607.5|10603.5|10609|10605|10607.5|10603.5|2102
1697833500000|2023-10-20 20:25:00|10606.7|10602.7|10605.9|10601.9|10607.5|10603.5|10605.9|10601.9|1656
1697833800000|2023-10-20 20:30:00|10607.5|10603.5|10607.5|10603.5|10607.5|10603.5|10605.9|10601.9|939
1697834100000|2023-10-20 20:35:00|10609|10605|10605.9|10601.9|10609|10605|10605.9|10601.9|1980
1697834400000|2023-10-20 20:40:00|10607.5|10603.5|10605.9|10601.9|10607.5|10603.5|10605.9|10601.9|1196
1697834700000|2023-10-20 20:45:00|10604.3|10600.3|10602.8|10598.8|10605.9|10601.9|10601.2|10597.2|5023
1697835000000|2023-10-20 20:50:00|10601.2|10597.2|10602.8|10598.8|10602.8|10598.8|10601.2|10597.2|1847
1697835300000|2023-10-20 20:55:00|10602|10598|10602.8|10598.8|10602.8|10598.8|10601.2|10597.2|2192
1698012000000|2023-10-22 22:00:00|10583.3|10579.3|10577.8|10573.8|10585.6|10581.6|10576.2|10572.2|4271
1698012300000|2023-10-22 22:05:00|10579.3|10575.3|10574.7|10570.7|10579.3|10575.3|10573.1|10569.1|1245
1698012600000|2023-10-22 22:10:00|10575.4|10571.4|10576.2|10572.2|10577.8|10573.8|10574.7|10570.7|949
1698012900000|2023-10-22 22:15:00|10577.8|10573.8|10577.8|10573.8|10579.3|10575.3|10576.2|10572.2|635
1698013200000|2023-10-22 22:20:00|10579.3|10575.3|10580.9|10576.9|10580.9|10576.9|10579.3|10575.3|902
1698013500000|2023-10-22 22:25:00|10579.3|10575.3|10582.5|10578.5|10582.5|10578.5|10579.3|10575.3|416
1698013800000|2023-10-22 22:30:00|10580.9|10576.9|10584|10580|10584|10580|10580.9|10576.9|1062
1698014100000|2023-10-22 22:35:00|10582.5|10578.5|10582.5|10578.5|10584|10580|10582.5|10578.5|1044
1698014400000|2023-10-22 22:40:00|10580.9|10576.9|10580.9|10576.9|10580.9|10576.9|10580.9|10576.9|218
1698014700000|2023-10-22 22:45:00|||||||||85
1698015000000|2023-10-22 22:50:00|10582.5|10578.5|10582.5|10578.5|10582.5|10578.5|10582.5|10578.5|56
1698015300000|2023-10-22 22:55:00|10580.9|10576.9|10580.9|10576.9|10582.5|10578.5|10580.9|10576.9|89
1698015600000|2023-10-22 23:00:00|10582.5|10578.5|10580.9|10576.9|10582.5|10578.5|10580.9|10576.9|492
1698015900000|2023-10-22 23:05:00|10582.5|10578.5|10584|10580|10585.6|10581.6|10582.5|10578.5|1032
1698016200000|2023-10-22 23:10:00|10585.6|10581.6|10585.6|10581.6|10585.6|10581.6|10585.6|10581.6|93
1698016500000|2023-10-22 23:15:00|10587.2|10583.2|10587.2|10583.2|10587.2|10583.2|10587.2|10583.2|994
1698016800000|2023-10-22 23:20:00|10587.9|10583.9|10587.2|10583.2|10588.7|10584.7|10587.2|10583.2|472
1698017100000|2023-10-22 23:25:00|10585.6|10581.6|10585.6|10581.6|10585.6|10581.6|10585.6|10581.6|453
1698017400000|2023-10-22 23:30:00|10584|10580|10585.6|10581.6|10585.6|10581.6|10584|10580|458
1698017700000|2023-10-22 23:35:00|10586.4|10582.4|10587.2|10583.2|10587.2|10583.2|10585.6|10581.6|125
1698018000000|2023-10-22 23:40:00|10585.6|10581.6|10585.6|10581.6|10587.2|10583.2|10585.6|10581.6|79
1698018300000|2023-10-22 23:45:00|10584|10580|10585.6|10581.6|10585.6|10581.6|10584|10580|393
1698018600000|2023-10-22 23:50:00|10584|10580|10577.8|10573.8|10584|10580|10577.8|10573.8|2424
1698018900000|2023-10-22 23:55:00|10579.3|10575.3|10577.8|10573.8|10579.3|10575.3|10577.8|10573.8|478
1698019200000|2023-10-23 00:00:00|10579.3|10575.3|10580.9|10576.9|10580.9|10576.9|10577.8|10573.8|1390
1698019500000|2023-10-23 00:05:00|10579.3|10575.3|10582.5|10578.5|10582.5|10578.5|10579.3|10575.3|1099
1698019800000|2023-10-23 00:10:00|10584|10580|10584|10580|10585.6|10581.6|10584|10580|1857
1698020100000|2023-10-23 00:15:00|10585.6|10581.6|10585.6|10581.6|10585.6|10581.6|10582.5|10578.5|1329
1698020400000|2023-10-23 00:20:00|10584|10580|10585.6|10581.6|10585.6|10581.6|10584|10580|351
1698020700000|2023-10-23 00:25:00|||||||||56
1698021000000|2023-10-23 00:30:00|10584|10580|10585.6|10581.6|10585.6|10581.6|10584|10580|122
1698021300000|2023-10-23 00:35:00|10587.2|10583.2|10587.2|10583.2|10587.2|10583.2|10585.6|10581.6|309
1698021600000|2023-10-23 00:40:00|10588.7|10584.7|10585.6|10581.6|10588.7|10584.7|10585.6|10581.6|1347
1698021900000|2023-10-23 00:45:00|10584|10580|10582.5|10578.5|10584|10580|10582.5|10578.5|921
1698022200000|2023-10-23 00:50:00|||||||||83
1698022500000|2023-10-23 00:55:00|10584|10580|10580.9|10576.9|10584|10580|10579.3|10575.3|974
1698022800000|2023-10-23 01:00:00|10582.5|10578.5|10582.5|10578.5|10582.5|10578.5|10582.5|10578.5|734
1698023100000|2023-10-23 01:05:00|10580.9|10576.9|10576.2|10572.2|10580.9|10576.9|10576.2|10572.2|2137
1698023400000|2023-10-23 01:10:00|10574.7|10570.7|10576.2|10572.2|10576.2|10572.2|10574.7|10570.7|1691
1698023700000|2023-10-23 01:15:00|10574.7|10570.7|10574.7|10570.7|10574.7|10570.7|10573.1|10569.1|778
1698024000000|2023-10-23 01:20:00|10576.2|10572.2|10573.1|10569.1|10576.2|10572.2|10573.1|10569.1|2654
1698024300000|2023-10-23 01:25:00|10571.5|10567.5|10573.1|10569.1|10573.1|10569.1|10571.5|10567.5|1995
1698024600000|2023-10-23 01:30:00|10574.7|10570.7|10574.7|10570.7|10574.7|10570.7|10573.1|10569.1|223
1698024900000|2023-10-23 01:35:00|10573.1|10569.1|10574.7|10570.7|10574.7|10570.7|10573.1|10569.1|561
1698025200000|2023-10-23 01:40:00|10576.2|10572.2|10574.7|10570.7|10576.2|10572.2|10574.7|10570.7|374
1698025500000|2023-10-23 01:45:00|||||||||10
1698025800000|2023-10-23 01:50:00|10573.1|10569.1|10574.7|10570.7|10576.2|10572.2|10573.1|10569.1|414
1698026100000|2023-10-23 01:55:00|10573.1|10569.1|10573.1|10569.1|10573.1|10569.1|10573.1|10569.1|76
1698026400000|2023-10-23 02:00:00|10571.5|10567.5|10573.1|10569.1|10573.1|10569.1|10571.5|10567.5|500
1698026700000|2023-10-23 02:05:00|10571.5|10567.5|10568.4|10564.4|10571.5|10567.5|10566.8|10562.8|4185
1698027000000|2023-10-23 02:10:00|10567.6|10563.6|10566.8|10562.8|10568.4|10564.4|10565.3|10561.3|1580
1698027300000|2023-10-23 02:15:00|10568.4|10564.4|10566.8|10562.8|10568.4|10564.4|10566.8|10562.8|418
1698027600000|2023-10-23 02:20:00|||||||||421
1698027900000|2023-10-23 02:25:00|10568.4|10564.4|10568.4|10564.4|10568.4|10564.4|10568.4|10564.4|120
1698028200000|2023-10-23 02:30:00|10566.8|10562.8|10566.8|10562.8|10566.8|10562.8|10566.8|10562.8|526
1698028500000|2023-10-23 02:35:00|||||||||340
1698028800000|2023-10-23 02:40:00|||||||||524
1698029100000|2023-10-23 02:45:00|10565.3|10561.3|10565.3|10561.3|10566.8|10562.8|10565.3|10561.3|962
1698029400000|2023-10-23 02:50:00|10566.8|10562.8|10566.8|10562.8|10566.8|10562.8|10565.3|10561.3|950
1698029700000|2023-10-23 02:55:00|10565.3|10561.3|10562.2|10558.2|10566.8|10562.8|10562.2|10558.2|2931
1698030000000|2023-10-23 03:00:00|10563.7|10559.7|10563.7|10559.7|10563.7|10559.7|10562.2|10558.2|961
1698030300000|2023-10-23 03:05:00|10565.3|10561.3|10563.7|10559.7|10565.3|10561.3|10563.7|10559.7|709
1698030600000|2023-10-23 03:10:00|10565.3|10561.3|10563.7|10559.7|10565.3|10561.3|10563.7|10559.7|655
1698030900000|2023-10-23 03:15:00|10562.2|10558.2|10562.2|10558.2|10563.7|10559.7|10560.6|10556.6|1397
1698031200000|2023-10-23 03:20:00|10563.7|10559.7|10562.2|10558.2|10563.7|10559.7|10562.2|10558.2|208
1698031500000|2023-10-23 03:25:00|10560.6|10556.6|10560.6|10556.6|10560.6|10556.6|10560.6|10556.6|201
1698031800000|2023-10-23 03:30:00|10559.8|10555.8|10559|10555|10560.6|10556.6|10555.9|10551.9|3329
1698032100000|2023-10-23 03:35:00|10557.5|10553.5|10559|10555|10560.6|10556.6|10557.5|10553.5|1921
1698032400000|2023-10-23 03:40:00|10557.5|10553.5|10562.2|10558.2|10562.2|10558.2|10557.5|10553.5|1138
1698032700000|2023-10-23 03:45:00|10560.6|10556.6|10560.6|10556.6|10560.6|10556.6|10560.6|10556.6|120
1698033000000|2023-10-23 03:50:00|10559|10555|10562.2|10558.2|10562.2|10558.2|10559|10555|896
1698033300000|2023-10-23 03:55:00|10560.6|10556.6|10560.6|10556.6|10560.6|10556.6|10560.6|10556.6|301
1698033600000|2023-10-23 04:00:00|10559|10555|10562.2|10558.2|10562.2|10558.2|10559|10555|524
1698033900000|2023-10-23 04:05:00|10562.9|10558.9|10562.2|10558.2|10563.7|10559.7|10562.2|10558.2|1159
1698034200000|2023-10-23 04:10:00|10560.6|10556.6|10560.6|10556.6|10560.6|10556.6|10560.6|10556.6|852
1698034500000|2023-10-23 04:15:00|10559|10555|10559|10555|10559|10555|10559|10555|80
1698034800000|2023-10-23 04:20:00|10560.6|10556.6|10560.6|10556.6|10560.6|10556.6|10560.6|10556.6|32
1698035100000|2023-10-23 04:25:00|||||||||72
1698035400000|2023-10-23 04:30:00|||||||||396
1698035700000|2023-10-23 04:35:00|10562.2|10558.2|10562.2|10558.2|10562.2|10558.2|10560.6|10556.6|84
1698036000000|2023-10-23 04:40:00|10563.7|10559.7|10563.7|10559.7|10563.7|10559.7|10563.7|10559.7|139
1698036300000|2023-10-23 04:45:00|10562.2|10558.2|10562.2|10558.2|10562.2|10558.2|10562.2|10558.2|253
1698036600000|2023-10-23 04:50:00|10563.7|10559.7|10563.7|10559.7|10563.7|10559.7|10563.7|10559.7|564
1698036900000|2023-10-23 04:55:00|10562.2|10558.2|10562.2|10558.2|10563.7|10559.7|10562.2|10558.2|1021
1698037200000|2023-10-23 05:00:00|10563.7|10559.7|10562.2|10558.2|10563.7|10559.7|10562.2|10558.2|108
1698037500000|2023-10-23 05:05:00|10563.7|10559.7|10563.7|10559.7|10563.7|10559.7|10562.2|10558.2|270
1698037800000|2023-10-23 05:10:00|10562.2|10558.2|10563.7|10559.7|10563.7|10559.7|10562.2|10558.2|153
1698038100000|2023-10-23 05:15:00|10565.3|10561.3|10565.3|10561.3|10565.3|10561.3|10565.3|10561.3|156
1698038400000|2023-10-23 05:20:00|||||||||82
1698038700000|2023-10-23 05:25:00|10566.8|10562.8|10565.3|10561.3|10566.8|10562.8|10565.3|10561.3|355
1698039000000|2023-10-23 05:30:00|||||||||100
1698039300000|2023-10-23 05:35:00|10566.8|10562.8|10566.8|10562.8|10566.8|10562.8|10566.8|10562.8|299
1698039600000|2023-10-23 05:40:00|10565.3|10561.3|10565.3|10561.3|10565.3|10561.3|10563.7|10559.7|387
1698039900000|2023-10-23 05:45:00|||||||||107
1698040200000|2023-10-23 05:50:00|10566.8|10562.8|10565.3|10561.3|10566.8|10562.8|10563.7|10559.7|1077
1698040500000|2023-10-23 05:55:00|10563.7|10559.7|10565.3|10561.3|10565.3|10561.3|10563.7|10559.7|881
1698040800000|2023-10-23 06:00:00|10566.8|10562.8|10568.4|10564.4|10568.4|10564.4|10563.7|10559.7|1622
1698041100000|2023-10-23 06:05:00|10570|10566|10568.4|10564.4|10570|10566|10566.8|10562.8|749
1698041400000|2023-10-23 06:10:00|10566.8|10562.8|10568.4|10564.4|10568.4|10564.4|10566.8|10562.8|994
1698041700000|2023-10-23 06:15:00|||||||||174
1698042000000|2023-10-23 06:20:00|10566.8|10562.8|10570|10566|10571.5|10567.5|10566.8|10562.8|844
1698042300000|2023-10-23 06:25:00|10571.5|10567.5|10570|10566|10571.5|10567.5|10570|10566|928
1698042600000|2023-10-23 06:30:00|10571.5|10567.5|10568.4|10564.4|10571.5|10567.5|10568.4|10564.4|1558
1698042900000|2023-10-23 06:35:00|10570|10566|10571.5|10567.5|10571.5|10567.5|10568.4|10564.4|1759
1698043200000|2023-10-23 06:40:00|10570|10566|10570|10566|10571.5|10567.5|10570|10566|1808
1698043500000|2023-10-23 06:45:00|10568.4|10564.4|10565.3|10561.3|10568.4|10564.4|10565.3|10561.3|1312
1698043800000|2023-10-23 06:50:00|10566.8|10562.8|10566.8|10562.8|10566.8|10562.8|10565.3|10561.3|1742
1698044100000|2023-10-23 06:55:00|10568.4|10564.4|10568.4|10564.4|10570|10566|10566.8|10562.8|643
1698044400000|2023-10-23 07:00:00|10570|10566|10570|10566|10571.5|10567.5|10568.4|10564.4|2003
1698044700000|2023-10-23 07:05:00|10571.5|10567.5|10565.3|10561.3|10573.1|10569.1|10565.3|10561.3|5319
1698045000000|2023-10-23 07:10:00|10566.8|10562.8|10563.7|10559.7|10566.8|10562.8|10563.7|10559.7|5129
1698045300000|2023-10-23 07:15:00|10562.2|10558.2|10562.2|10558.2|10563.7|10559.7|10560.6|10556.6|2387
1698045600000|2023-10-23 07:20:00|10560.6|10556.6|10560.6|10556.6|10562.2|10558.2|10559|10555|4142
1698045900000|2023-10-23 07:25:00|10562.2|10558.2|10562.2|10558.2|10562.2|10558.2|10560.6|10556.6|2501
1698046200000|2023-10-23 07:30:00|10560.6|10556.6|10565.3|10561.3|10566.8|10562.8|10560.6|10556.6|1002
1698046500000|2023-10-23 07:35:00|10566.8|10562.8|10565.3|10561.3|10568.4|10564.4|10565.3|10561.3|3092
1698046800000|2023-10-23 07:40:00|10563.7|10559.7|10563.7|10559.7|10565.3|10561.3|10562.2|10558.2|1906
1698047100000|2023-10-23 07:45:00|10562.2|10558.2|10563.7|10559.7|10565.3|10561.3|10562.2|10558.2|5100
1698047400000|2023-10-23 07:50:00|10565.3|10561.3|10565.3|10561.3|10565.3|10561.3|10562.2|10558.2|1172
1698047700000|2023-10-23 07:55:00|10566.8|10562.8|10566.8|10562.8|10566.8|10562.8|10566.8|10562.8|888
1698048000000|2023-10-23 08:00:00|10567.6|10563.6|10566.8|10562.8|10568.4|10564.4|10566.8|10562.8|1340
1698048300000|2023-10-23 08:05:00|10568.4|10564.4|10565.3|10561.3|10568.4|10564.4|10565.3|10561.3|718
1698048600000|2023-10-23 08:10:00|10566.8|10562.8|10562.2|10558.2|10566.8|10562.8|10562.2|10558.2|1000
1698048900000|2023-10-23 08:15:00|10560.6|10556.6|10562.2|10558.2|10562.2|10558.2|10560.6|10556.6|654
1698049200000|2023-10-23 08:20:00|10560.6|10556.6|10559|10555|10562.2|10558.2|10557.5|10553.5|1363
1698049500000|2023-10-23 08:25:00|10557.5|10553.5|10559|10555|10559|10555|10557.5|10553.5|1776
1698049800000|2023-10-23 08:30:00|10560.6|10556.6|10560.6|10556.6|10562.2|10558.2|10560.6|10556.6|491
1698050100000|2023-10-23 08:35:00|10559|10555|10560.6|10556.6|10560.6|10556.6|10559|10555|290
1698050400000|2023-10-23 08:40:00|10562.2|10558.2|10560.6|10556.6|10562.2|10558.2|10560.6|10556.6|1028
1698050700000|2023-10-23 08:45:00|10562.2|10558.2|10562.2|10558.2|10562.2|10558.2|10560.6|10556.6|501
1698051000000|2023-10-23 08:50:00|10560.6|10556.6|10555.9|10551.9|10560.6|10556.6|10555.9|10551.9|1810
1698051300000|2023-10-23 08:55:00|10554.3|10550.3|10552.8|10548.8|10555.9|10551.9|10552.8|10548.8|4227
1698051600000|2023-10-23 09:00:00|10554.3|10550.3|10552.8|10548.8|10554.3|10550.3|10552.8|10548.8|3316
1698051900000|2023-10-23 09:05:00|10551.2|10547.2|10549.7|10545.7|10551.2|10547.2|10549.7|10545.7|2838
1698052200000|2023-10-23 09:10:00|10548.1|10544.1|10548.1|10544.1|10549.7|10545.7|10546.5|10542.5|3536
1698052500000|2023-10-23 09:15:00|10549.7|10545.7|10548.1|10544.1|10549.7|10545.7|10548.1|10544.1|2667
1698052800000|2023-10-23 09:20:00|10549.7|10545.7|10548.1|10544.1|10549.7|10545.7|10546.5|10542.5|1065
1698053100000|2023-10-23 09:25:00|10549.7|10545.7|10549.7|10545.7|10549.7|10545.7|10548.1|10544.1|2054
1698053400000|2023-10-23 09:30:00|10548.1|10544.1|10545|10541|10548.1|10544.1|10545|10541|5366
1698053700000|2023-10-23 09:35:00|10546.5|10542.5|10543.4|10539.4|10546.5|10542.5|10541.8|10537.8|4894
1698054000000|2023-10-23 09:40:00|10541.8|10537.8|10543.4|10539.4|10545|10541|10541.8|10537.8|2033
1698054300000|2023-10-23 09:45:00|10545|10541|10546.5|10542.5|10548.1|10544.1|10545|10541|2848
1698054600000|2023-10-23 09:50:00|10548.1|10544.1|10546.5|10542.5|10548.1|10544.1|10545|10541|1857
1698054900000|2023-10-23 09:55:00|10548.1|10544.1|10545|10541|10548.1|10544.1|10545|10541|2353
1698055200000|2023-10-23 10:00:00|10543.4|10539.4|10546.5|10542.5|10546.5|10542.5|10543.4|10539.4|1588
1698055500000|2023-10-23 10:05:00|10548.1|10544.1|10543.4|10539.4|10548.1|10544.1|10543.4|10539.4|2147
1698055800000|2023-10-23 10:10:00|10541.8|10537.8|10541.8|10537.8|10543.4|10539.4|10541.8|10537.8|1922
1698056100000|2023-10-23 10:15:00|10543.4|10539.4|10541.8|10537.8|10545|10541|10541.8|10537.8|3754
1698056400000|2023-10-23 10:20:00|10543.4|10539.4|10546.5|10542.5|10546.5|10542.5|10541.8|10537.8|2042
1698056700000|2023-10-23 10:25:00|10545|10541|10543.4|10539.4|10545|10541|10543.4|10539.4|1701
1698057000000|2023-10-23 10:30:00|10545|10541|10546.5|10542.5|10546.5|10542.5|10545|10541|2096
1698057300000|2023-10-23 10:35:00|10548.1|10544.1|10548.1|10544.1|10548.1|10544.1|10546.5|10542.5|1488
1698057600000|2023-10-23 10:40:00|10546.5|10542.5|10549.7|10545.7|10549.7|10545.7|10546.5|10542.5|1156
1698057900000|2023-10-23 10:45:00|10551.2|10547.2|10551.2|10547.2|10552.8|10548.8|10551.2|10547.2|7192
1698058200000|2023-10-23 10:50:00|10552.8|10548.8|10551.2|10547.2|10552.8|10548.8|10551.2|10547.2|377
1698058500000|2023-10-23 10:55:00|10552.8|10548.8|10552.8|10548.8|10552.8|10548.8|10551.2|10547.2|1736
1698058800000|2023-10-23 11:00:00|10554.3|10550.3|10551.2|10547.2|10554.3|10550.3|10551.2|10547.2|1438
1698059100000|2023-10-23 11:05:00|10552.8|10548.8|10552.8|10548.8|10552.8|10548.8|10551.2|10547.2|1660
1698059400000|2023-10-23 11:10:00|10554.3|10550.3|10554.3|10550.3|10554.3|10550.3|10552.8|10548.8|2249
1698059700000|2023-10-23 11:15:00|10555.9|10551.9|10555.9|10551.9|10557.5|10553.5|10552.8|10548.8|2629
1698060000000|2023-10-23 11:20:00|10557.5|10553.5|10555.9|10551.9|10557.5|10553.5|10555.9|10551.9|1968
1698060300000|2023-10-23 11:25:00|10557.5|10553.5|10557.5|10553.5|10559|10555|10555.9|10551.9|2105
1698060600000|2023-10-23 11:30:00|10559|10555|10557.5|10553.5|10559|10555|10557.5|10553.5|1050
1698060900000|2023-10-23 11:35:00|10559|10555|10562.2|10558.2|10562.2|10558.2|10557.5|10553.5|3381
1698061200000|2023-10-23 11:40:00|10560.6|10556.6|10560.6|10556.6|10560.6|10556.6|10559|10555|1201
1698061500000|2023-10-23 11:45:00|10562.2|10558.2|10562.2|10558.2|10565.3|10561.3|10562.2|10558.2|3677
1698061800000|2023-10-23 11:50:00|10563.7|10559.7|10562.2|10558.2|10565.3|10561.3|10562.2|10558.2|2684
1698062100000|2023-10-23 11:55:00|10560.6|10556.6|10559|10555|10562.2|10558.2|10557.5|10553.5|5607
1698062400000|2023-10-23 12:00:00|10560.6|10556.6|10555.9|10551.9|10560.6|10556.6|10555.9|10551.9|3357
1698062700000|2023-10-23 12:05:00|10557.5|10553.5|10552.8|10548.8|10557.5|10553.5|10551.2|10547.2|6047
1698063000000|2023-10-23 12:10:00|10554.3|10550.3|10549.7|10545.7|10554.3|10550.3|10548.1|10544.1|8111
1698063300000|2023-10-23 12:15:00|10551.2|10547.2|10554.3|10550.3|10554.3|10550.3|10551.2|10547.2|3915
1698063600000|2023-10-23 12:20:00|10555.9|10551.9|10566.8|10562.8|10566.8|10562.8|10555.9|10551.9|5470
1698063900000|2023-10-23 12:25:00|10565.3|10561.3|10565.3|10561.3|10568.4|10564.4|10565.3|10561.3|6032
1698064200000|2023-10-23 12:30:00|10563.7|10559.7|10566.8|10562.8|10571.5|10567.5|10562.2|10558.2|7576
1698064500000|2023-10-23 12:35:00|10568.4|10564.4|10573.1|10569.1|10573.1|10569.1|10566.8|10562.8|8523
1698064800000|2023-10-23 12:40:00|10571.5|10567.5|10574.7|10570.7|10574.7|10570.7|10570|10566|20264
1698065100000|2023-10-23 12:45:00|10573.1|10569.1|10568.4|10564.4|10573.1|10569.1|10568.4|10564.4|7061
1698065400000|2023-10-23 12:50:00|10570|10566|10566.8|10562.8|10570|10566|10566.8|10562.8|7619
1698065700000|2023-10-23 12:55:00|10568.4|10564.4|10565.3|10561.3|10570|10566|10565.3|10561.3|7389
1698066000000|2023-10-23 13:00:00|10566.8|10562.8|10576.2|10572.2|10577.8|10573.8|10566.8|10562.8|4503
1698066300000|2023-10-23 13:05:00|10577.8|10573.8|10574.7|10570.7|10580.9|10576.9|10574.7|10570.7|9081
1698066600000|2023-10-23 13:10:00|10576.2|10572.2|10573.1|10569.1|10576.2|10572.2|10570|10566|5305
1698066900000|2023-10-23 13:15:00|10574.7|10570.7|10570|10566|10574.7|10570.7|10570|10566|4678
1698067200000|2023-10-23 13:20:00|10571.5|10567.5|10573.1|10569.1|10573.1|10569.1|10570|10566|9642
1698067500000|2023-10-23 13:25:00|10571.5|10567.5|10574.7|10570.7|10574.7|10570.7|10571.5|10567.5|1901
1698067800000|2023-10-23 13:30:00|10573.1|10569.1|10568.4|10564.4|10577.8|10573.8|10568.4|10564.4|6869
1698068100000|2023-10-23 13:35:00|10566.8|10562.8|10570|10566|10570|10566|10565.3|10561.3|6232
1698068400000|2023-10-23 13:40:00|10568.4|10564.4|10563.7|10559.7|10571.5|10567.5|10563.7|10559.7|7387
1698068700000|2023-10-23 13:45:00|10562.2|10558.2|10576.2|10572.2|10576.2|10572.2|10562.2|10558.2|9726
1698069000000|2023-10-23 13:50:00|10577.8|10573.8|10585.6|10581.6|10585.6|10581.6|10577.8|10573.8|11582
1698069300000|2023-10-23 13:55:00|10584|10580|10593.4|10589.4|10595|10591|10584|10580|10430
1698069600000|2023-10-23 14:00:00|10591.8|10587.8|10588.7|10584.7|10593.4|10589.4|10587.2|10583.2|9005
1698069900000|2023-10-23 14:05:00|10590.3|10586.3|10593.4|10589.4|10593.4|10589.4|10587.2|10583.2|4319
1698070200000|2023-10-23 14:10:00|10595|10591|10601.2|10597.2|10601.2|10597.2|10595|10591|7870
1698070500000|2023-10-23 14:15:00|10602.8|10598.8|10602.8|10598.8|10604.3|10600.3|10596.5|10592.5|18900
1698070800000|2023-10-23 14:20:00|10601.2|10597.2|10616.8|10612.8|10616.8|10612.8|10601.2|10597.2|14902
1698071100000|2023-10-23 14:25:00|10615.3|10611.3|10610.6|10606.6|10616.8|10612.8|10610.6|10606.6|15376
1698071400000|2023-10-23 14:30:00|10609|10605|10602.8|10598.8|10612.2|10608.2|10602.8|10598.8|16504
1698071700000|2023-10-23 14:35:00|10601.2|10597.2|10609|10605|10609|10605|10601.2|10597.2|10016
1698072000000|2023-10-23 14:40:00|10607.5|10603.5|10609|10605|10609|10605|10602.8|10598.8|10292
1698072300000|2023-10-23 14:45:00|10607.5|10603.5|10607.5|10603.5|10609|10605|10605.9|10601.9|8396
1698072600000|2023-10-23 14:50:00|10609|10605|10610.6|10606.6|10610.6|10606.6|10607.5|10603.5|6261
1698072900000|2023-10-23 14:55:00|10612.2|10608.2|10610.6|10606.6|10616.8|10612.8|10610.6|10606.6|9244
1698073200000|2023-10-23 15:00:00|10609|10605|10610.6|10606.6|10612.2|10608.2|10607.5|10603.5|7483
1698073500000|2023-10-23 15:05:00|10609|10605|10612.2|10608.2|10612.2|10608.2|10605.9|10601.9|6744
1698073800000|2023-10-23 15:10:00|10613.7|10609.7|10621.5|10617.5|10623.1|10619.1|10613.7|10609.7|11238
1698074100000|2023-10-23 15:15:00|10620|10616|10621.5|10617.5|10623.1|10619.1|10618.4|10614.4|5923
1698074400000|2023-10-23 15:20:00|10623.1|10619.1|10624.7|10620.7|10626.2|10622.2|10623.1|10619.1|8098
1698074700000|2023-10-23 15:25:00|10626.2|10622.2|10629.3|10625.3|10630.9|10626.9|10624.7|10620.7|6365
1698075000000|2023-10-23 15:30:00|10630.9|10626.9|10630.9|10626.9|10632.5|10628.5|10626.2|10622.2|6489
1698075300000|2023-10-23 15:35:00|10632.5|10628.5|10629.3|10625.3|10632.5|10628.5|10629.3|10625.3|10648
1698075600000|2023-10-23 15:40:00|10627.8|10623.8|10630.9|10626.9|10630.9|10626.9|10627.8|10623.8|7850
1698075900000|2023-10-23 15:45:00|10632.5|10628.5|10629.3|10625.3|10632.5|10628.5|10627.8|10623.8|2700
1698076200000|2023-10-23 15:50:00|10630.9|10626.9|10629.3|10625.3|10632.5|10628.5|10629.3|10625.3|1787
1698076500000|2023-10-23 15:55:00|10627.8|10623.8|10634|10630|10635.6|10631.6|10627.8|10623.8|4949
1698076800000|2023-10-23 16:00:00|10632.5|10628.5|10629.3|10625.3|10632.5|10628.5|10627.8|10623.8|3653
1698077100000|2023-10-23 16:05:00|10627.8|10623.8|10629.3|10625.3|10630.9|10626.9|10627.8|10623.8|3039
1698077400000|2023-10-23 16:10:00|10627.8|10623.8|10629.3|10625.3|10629.3|10625.3|10627.8|10623.8|4394
1698077700000|2023-10-23 16:15:00|10627.8|10623.8|10624.7|10620.7|10629.3|10625.3|10623.1|10619.1|5557
1698078000000|2023-10-23 16:20:00|10626.2|10622.2|10630.9|10626.9|10632.5|10628.5|10624.7|10620.7|4523
1698078300000|2023-10-23 16:25:00|10632.5|10628.5|10632.5|10628.5|10632.5|10628.5|10629.3|10625.3|2639
1698078600000|2023-10-23 16:30:00|10634|10630|10637.2|10633.2|10637.2|10633.2|10632.5|10628.5|9899
1698078900000|2023-10-23 16:35:00|10635.6|10631.6|10637.2|10633.2|10640.3|10636.3|10635.6|10631.6|11600
1698079200000|2023-10-23 16:40:00|10635.6|10631.6|10637.2|10633.2|10638.7|10634.7|10635.6|10631.6|5896
1698079500000|2023-10-23 16:45:00|10635.6|10631.6|10637.2|10633.2|10638.7|10634.7|10635.6|10631.6|5316
1698079800000|2023-10-23 16:50:00|10638.7|10634.7|10638.7|10634.7|10638.7|10634.7|10637.2|10633.2|3005
1698080100000|2023-10-23 16:55:00|10640.3|10636.3|10643.4|10639.4|10643.4|10639.4|10638.7|10634.7|6759
1698080400000|2023-10-23 17:00:00|10645|10641|10643.4|10639.4|10645|10641|10640.3|10636.3|4939
1698080700000|2023-10-23 17:05:00|10641.8|10637.8|10641.8|10637.8|10643.4|10639.4|10640.3|10636.3|3764
1698081000000|2023-10-23 17:10:00|10643.4|10639.4|10645|10641|10645|10641|10641.8|10637.8|3087
1698081300000|2023-10-23 17:15:00|10646.5|10642.5|10646.5|10642.5|10646.5|10642.5|10645|10641|5109
1698081600000|2023-10-23 17:20:00|10648.1|10644.1|10648.1|10644.1|10649.7|10645.7|10646.5|10642.5|5363
1698081900000|2023-10-23 17:25:00|10646.5|10642.5|10645|10641|10648.1|10644.1|10645|10641|2931
1698082200000|2023-10-23 17:30:00|10643.4|10639.4|10645|10641|10645|10641|10643.4|10639.4|2881
1698082500000|2023-10-23 17:35:00|10643.4|10639.4|10645|10641|10645|10641|10643.4|10639.4|3332
1698082800000|2023-10-23 17:40:00|10643.4|10639.4|10643.4|10639.4|10645|10641|10643.4|10639.4|3701
1698083100000|2023-10-23 17:45:00|10645|10641|10645|10641|10645|10641|10645|10641|1623
1698083400000|2023-10-23 17:50:00|10643.4|10639.4|10645|10641|10645|10641|10641.8|10637.8|4827
1698083700000|2023-10-23 17:55:00|10643.4|10639.4|10641.8|10637.8|10643.4|10639.4|10641.8|10637.8|2374
1698084000000|2023-10-23 18:00:00|10640.3|10636.3|10640.3|10636.3|10641.8|10637.8|10640.3|10636.3|5827
1698084300000|2023-10-23 18:05:00|10641.8|10637.8|10643.4|10639.4|10643.4|10639.4|10641.8|10637.8|7384
1698084600000|2023-10-23 18:10:00|10645|10641|10645|10641|10646.5|10642.5|10645|10641|1933
1698084900000|2023-10-23 18:15:00|10643.4|10639.4|10643.4|10639.4|10645|10641|10643.4|10639.4|3154
1698085200000|2023-10-23 18:20:00|10641.8|10637.8|10643.4|10639.4|10645|10641|10641.8|10637.8|2962
1698085500000|2023-10-23 18:25:00|10645|10641|10648.1|10644.1|10648.1|10644.1|10645|10641|3732
1698085800000|2023-10-23 18:30:00|10646.5|10642.5|10648.1|10644.1|10648.1|10644.1|10646.5|10642.5|2850
1698086100000|2023-10-23 18:35:00|10646.5|10642.5|10646.5|10642.5|10648.1|10644.1|10646.5|10642.5|2346
1698086400000|2023-10-23 18:40:00|10647.3|10643.3|10645|10641|10648.1|10644.1|10645|10641|4632
1698086700000|2023-10-23 18:45:00|10646.5|10642.5|10648.1|10644.1|10648.1|10644.1|10646.5|10642.5|5804
1698087000000|2023-10-23 18:50:00|10646.5|10642.5|10648.1|10644.1|10648.1|10644.1|10646.5|10642.5|5977
1698087300000|2023-10-23 18:55:00|10646.5|10642.5|10649.7|10645.7|10651.2|10647.2|10646.5|10642.5|8140
1698087600000|2023-10-23 19:00:00|10651.2|10647.2|10648.1|10644.1|10651.2|10647.2|10648.1|10644.1|1614
1698087900000|2023-10-23 19:05:00|10649.7|10645.7|10643.4|10639.4|10649.7|10645.7|10643.4|10639.4|4291
1698088200000|2023-10-23 19:10:00|10645|10641|10641.8|10637.8|10646.5|10642.5|10641.8|10637.8|8889
1698088500000|2023-10-23 19:15:00|10640.3|10636.3|10641.8|10637.8|10641.8|10637.8|10640.3|10636.3|2396
1698088800000|2023-10-23 19:20:00|10640.3|10636.3|10641.8|10637.8|10641.8|10637.8|10640.3|10636.3|7215
1698089100000|2023-10-23 19:25:00|10640.3|10636.3|10638.7|10634.7|10640.3|10636.3|10638.7|10634.7|1848
1698089400000|2023-10-23 19:30:00|10637.2|10633.2|10638.7|10634.7|10638.7|10634.7|10637.2|10633.2|2950
1698089700000|2023-10-23 19:35:00|10637.2|10633.2|10638.7|10634.7|10638.7|10634.7|10637.2|10633.2|1936
1698090000000|2023-10-23 19:40:00|10637.2|10633.2|10638.7|10634.7|10638.7|10634.7|10637.2|10633.2|2101
1698090300000|2023-10-23 19:45:00|10640.3|10636.3|10638.7|10634.7|10640.3|10636.3|10638.7|10634.7|3041
1698090600000|2023-10-23 19:50:00|10640.3|10636.3|10638.7|10634.7|10640.3|10636.3|10638.7|10634.7|4552
1698090900000|2023-10-23 19:55:00|10640.3|10636.3|10641.8|10637.8|10641.8|10637.8|10638.7|10634.7|7020
1698091200000|2023-10-23 20:00:00|10640.3|10636.3|10641.8|10637.8|10641.8|10637.8|10640.3|10636.3|3419
1698091500000|2023-10-23 20:05:00|10640.3|10636.3|10641.8|10637.8|10641.8|10637.8|10640.3|10636.3|950
1698091800000|2023-10-23 20:10:00|10643.4|10639.4|10643.4|10639.4|10643.4|10639.4|10643.4|10639.4|2841
1698092100000|2023-10-23 20:15:00|10645|10641|10645|10641|10645|10641|10645|10641|796
1698092400000|2023-10-23 20:20:00|10643.4|10639.4|10643.4|10639.4|10643.4|10639.4|10643.4|10639.4|1820
1698092700000|2023-10-23 20:25:00|||||||||1214
1698093000000|2023-10-23 20:30:00|10641.8|10637.8|10643.4|10639.4|10645|10641|10641.8|10637.8|2735
1698093300000|2023-10-23 20:35:00|10645|10641|10645|10641|10645|10641|10645|10641|704
1698093600000|2023-10-23 20:40:00|10646.5|10642.5|10645|10641|10646.5|10642.5|10645|10641|1263
1698093900000|2023-10-23 20:45:00|10646.5|10642.5|10643.4|10639.4|10646.5|10642.5|10643.4|10639.4|2896
1698094200000|2023-10-23 20:50:00|10641.8|10637.8|10641.8|10637.8|10643.4|10639.4|10641.8|10637.8|2255
1698094500000|2023-10-23 20:55:00|||||||||1968
1698098400000|2023-10-23 22:00:00|10643.4|10639.4|10640.3|10636.3|10645|10641|10640.3|10636.3|2715
1698098700000|2023-10-23 22:05:00|||||||||383
1698099000000|2023-10-23 22:10:00|10641.1|10637.1|10643.4|10639.4|10643.4|10639.4|10641.1|10637.1|967
1698099300000|2023-10-23 22:15:00|||||||||141
1698099600000|2023-10-23 22:20:00|10641.8|10637.8|10641.8|10637.8|10641.8|10637.8|10641.8|10637.8|99
1698099900000|2023-10-23 22:25:00|10643.4|10639.4|10643.4|10639.4|10643.4|10639.4|10643.4|10639.4|42
1698100200000|2023-10-23 22:30:00|10641.8|10637.8|10641.8|10637.8|10643.4|10639.4|10641.8|10637.8|403
1698100500000|2023-10-23 22:35:00|10643.4|10639.4|10641.8|10637.8|10643.4|10639.4|10641.8|10637.8|208
1698100800000|2023-10-23 22:40:00|||||||||38
1698101100000|2023-10-23 22:45:00|||||||||25
1698101400000|2023-10-23 22:50:00|10643.4|10639.4|10643.4|10639.4|10643.4|10639.4|10643.4|10639.4|298
1698101700000|2023-10-23 22:55:00|10645|10641|10643.4|10639.4|10645|10641|10643.4|10639.4|1010
1698102000000|2023-10-23 23:00:00|10645|10641|10645|10641|10645|10641|10645|10641|422
1698102300000|2023-10-23 23:05:00|10643.4|10639.4|10643.4|10639.4|10643.4|10639.4|10643.4|10639.4|127
1698102600000|2023-10-23 23:10:00|10645|10641|10645|10641|10645|10641|10645|10641|193
1698102900000|2023-10-23 23:15:00|||||||||70
1698103200000|2023-10-23 23:20:00|10643.4|10639.4|10645|10641|10645|10641|10643.4|10639.4|157
1698103500000|2023-10-23 23:25:00|10643.4|10639.4|10643.4|10639.4|10645|10641|10643.4|10639.4|320
1698103800000|2023-10-23 23:30:00|10645|10641|10643.4|10639.4|10645|10641|10643.4|10639.4|312
1698104100000|2023-10-23 23:35:00|10641.8|10637.8|10640.3|10636.3|10641.8|10637.8|10640.3|10636.3|1011
1698104400000|2023-10-23 23:40:00|10641.8|10637.8|10640.3|10636.3|10641.8|10637.8|10640.3|10636.3|279
1698104700000|2023-10-23 23:45:00|10638.7|10634.7|10638.7|10634.7|10638.7|10634.7|10638.7|10634.7|523
1698105000000|2023-10-23 23:50:00|10640.3|10636.3|10638.7|10634.7|10640.3|10636.3|10637.2|10633.2|1926
1698105300000|2023-10-23 23:55:00|10637.2|10633.2|10637.2|10633.2|10638.7|10634.7|10637.2|10633.2|636
1698105600000|2023-10-24 00:00:00|10638.7|10634.7|10637.2|10633.2|10638.7|10634.7|10637.2|10633.2|563
1698105900000|2023-10-24 00:05:00|10635.6|10631.6|10637.2|10633.2|10638.7|10634.7|10635.6|10631.6|744
1698106200000|2023-10-24 00:10:00|10635.6|10631.6|10637.2|10633.2|10637.2|10633.2|10635.6|10631.6|1036
1698106500000|2023-10-24 00:15:00|10635.6|10631.6|10635.6|10631.6|10635.6|10631.6|10634|10630|579
1698106800000|2023-10-24 00:20:00|10637.2|10633.2|10635.6|10631.6|10637.2|10633.2|10635.6|10631.6|720
1698107100000|2023-10-24 00:25:00|10634|10630|10635.6|10631.6|10635.6|10631.6|10634|10630|269
1698107400000|2023-10-24 00:30:00|10634.8|10630.8|10634|10630|10635.6|10631.6|10634|10630|388
1698107700000|2023-10-24 00:35:00|10632.5|10628.5|10634|10630|10634|10630|10632.5|10628.5|1118
1698108000000|2023-10-24 00:40:00|10632.5|10628.5|10632.5|10628.5|10632.5|10628.5|10632.5|10628.5|755
1698108300000|2023-10-24 00:45:00|10634|10630|10632.5|10628.5|10634|10630|10630.9|10626.9|1451
1698108600000|2023-10-24 00:50:00|10633.3|10629.3|10632.5|10628.5|10634|10630|10632.5|10628.5|175
1698108900000|2023-10-24 00:55:00|10634|10630|10634|10630|10634|10630|10634|10630|278
1698109200000|2023-10-24 01:00:00|10632.5|10628.5|10632.5|10628.5|10632.5|10628.5|10632.5|10628.5|88
1698109500000|2023-10-24 01:05:00|10630.9|10626.9|10632.5|10628.5|10632.5|10628.5|10630.9|10626.9|1062
1698109800000|2023-10-24 01:10:00|10634|10630|10632.5|10628.5|10634|10630|10632.5|10628.5|1270
1698110100000|2023-10-24 01:15:00|10634|10630|10632.5|10628.5|10634|10630|10632.5|10628.5|4444
1698110400000|2023-10-24 01:20:00|10634|10630|10630.9|10626.9|10634|10630|10629.3|10625.3|1072
1698110700000|2023-10-24 01:25:00|||||||||471
1698111000000|2023-10-24 01:30:00|10632.5|10628.5|10630.9|10626.9|10632.5|10628.5|10630.9|10626.9|4147
1698111300000|2023-10-24 01:35:00|10632.5|10628.5|10635.6|10631.6|10637.2|10633.2|10630.9|10626.9|1139
1698111600000|2023-10-24 01:40:00|10637.2|10633.2|10643.4|10639.4|10643.4|10639.4|10637.2|10633.2|2928
1698111900000|2023-10-24 01:45:00|10645|10641|10643.4|10639.4|10645|10641|10643.4|10639.4|1148
1698112200000|2023-10-24 01:50:00|10641.8|10637.8|10641.8|10637.8|10641.8|10637.8|10640.3|10636.3|1366
1698112500000|2023-10-24 01:55:00|10640.3|10636.3|10638.7|10634.7|10640.3|10636.3|10638.7|10634.7|1295
1698112800000|2023-10-24 02:00:00|10639.5|10635.5|10640.3|10636.3|10640.3|10636.3|10638.7|10634.7|568
1698113100000|2023-10-24 02:05:00|10641.8|10637.8|10641.8|10637.8|10641.8|10637.8|10641.8|10637.8|406
1698113400000|2023-10-24 02:10:00|||||||||66
1698113700000|2023-10-24 02:15:00|10640.3|10636.3|10640.3|10636.3|10640.3|10636.3|10640.3|10636.3|346
1698114000000|2023-10-24 02:20:00|10641.8|10637.8|10641.8|10637.8|10643.4|10639.4|10640.3|10636.3|1286
1698114300000|2023-10-24 02:25:00|10643.4|10639.4|10643.4|10639.4|10643.4|10639.4|10643.4|10639.4|181
1698114600000|2023-10-24 02:30:00|10645|10641|10645|10641|10645|10641|10643.4|10639.4|690
1698114900000|2023-10-24 02:35:00|10643.4|10639.4|10643.4|10639.4|10645|10641|10643.4|10639.4|766
1698115200000|2023-10-24 02:40:00|10645|10641|10646.5|10642.5|10646.5|10642.5|10643.4|10639.4|777
1698115500000|2023-10-24 02:45:00|||||||||288
1698115800000|2023-10-24 02:50:00|||||||||530
1698116100000|2023-10-24 02:55:00|10645|10641|10646.5|10642.5|10646.5|10642.5|10645|10641|1482
1698116400000|2023-10-24 03:00:00|10645|10641|10645|10641|10645|10641|10645|10641|178
1698116700000|2023-10-24 03:05:00|||||||||14
1698117000000|2023-10-24 03:10:00|10646.5|10642.5|10645|10641|10646.5|10642.5|10645|10641|1209
1698117300000|2023-10-24 03:15:00|10646.5|10642.5|10646.5|10642.5|10646.5|10642.5|10646.5|10642.5|1434
1698117600000|2023-10-24 03:20:00|10648.1|10644.1|10646.5|10642.5|10648.1|10644.1|10646.5|10642.5|478
1698117900000|2023-10-24 03:25:00|10645|10641|10643.4|10639.4|10645|10641|10643.4|10639.4|391
1698118200000|2023-10-24 03:30:00|10645|10641|10645|10641|10645|10641|10645|10641|112
1698118500000|2023-10-24 03:35:00|||||||||142
1698118800000|2023-10-24 03:40:00|10643.4|10639.4|10643.4|10639.4|10643.4|10639.4|10641.8|10637.8|884
1698119100000|2023-10-24 03:45:00|||||||||655
1698119400000|2023-10-24 03:50:00|||||||||62
1698119700000|2023-10-24 03:55:00|||||||||40
1698120000000|2023-10-24 04:00:00|10641.8|10637.8|10643.4|10639.4|10643.4|10639.4|10641.8|10637.8|903
1698120300000|2023-10-24 04:05:00|10645|10641|10643.4|10639.4|10646.5|10642.5|10643.4|10639.4|1542
1698120600000|2023-10-24 04:10:00|10641.8|10637.8|10643.4|10639.4|10643.4|10639.4|10641.8|10637.8|169
1698120900000|2023-10-24 04:15:00|||||||||8
1698121200000|2023-10-24 04:20:00|||||||||40
1698121500000|2023-10-24 04:25:00|||||||||52
1698121800000|2023-10-24 04:30:00|10645|10641|10645|10641|10645|10641|10643.4|10639.4|125
1698122100000|2023-10-24 04:35:00|||||||||31
1698122400000|2023-10-24 04:40:00|10646.5|10642.5|10645|10641|10646.5|10642.5|10645|10641|45
1698122700000|2023-10-24 04:45:00|||||||||48
1698123000000|2023-10-24 04:50:00|10643.4|10639.4|10645|10641|10645|10641|10643.4|10639.4|341
1698123300000|2023-10-24 04:55:00|10643.4|10639.4|10643.4|10639.4|10645|10641|10643.4|10639.4|772
1698123600000|2023-10-24 05:00:00|10645|10641|10643.4|10639.4|10645|10641|10643.4|10639.4|554
1698123900000|2023-10-24 05:05:00|10645|10641|10645|10641|10645|10641|10645|10641|45
1698124200000|2023-10-24 05:10:00|10643.4|10639.4|10643.4|10639.4|10643.4|10639.4|10643.4|10639.4|148
1698124500000|2023-10-24 05:15:00|10645|10641|10645|10641|10645|10641|10643.4|10639.4|707
1698124800000|2023-10-24 05:20:00|10646.5|10642.5|10646.5|10642.5|10648.1|10644.1|10646.5|10642.5|85
1698125100000|2023-10-24 05:25:00|10645|10641|10646.5|10642.5|10648.1|10644.1|10645|10641|762
1698125400000|2023-10-24 05:30:00|10645|10641|10643.4|10639.4|10645|10641|10643.4|10639.4|358
1698125700000|2023-10-24 05:35:00|10645|10641|10643.4|10639.4|10645|10641|10643.4|10639.4|353
1698126000000|2023-10-24 05:40:00|||||||||116
1698126300000|2023-10-24 05:45:00|10641.8|10637.8|10640.3|10636.3|10643.4|10639.4|10640.3|10636.3|1263
1698126600000|2023-10-24 05:50:00|10641.8|10637.8|10641.8|10637.8|10641.8|10637.8|10641.8|10637.8|326
1698126900000|2023-10-24 05:55:00|||||||||384
1698127200000|2023-10-24 06:00:00|10643.4|10639.4|10646.5|10642.5|10646.5|10642.5|10640.3|10636.3|500
1698127500000|2023-10-24 06:05:00|10645|10641|10645|10641|10645|10641|10643.4|10639.4|1188
1698127800000|2023-10-24 06:10:00|10646.5|10642.5|10648.1|10644.1|10648.1|10644.1|10646.5|10642.5|816
1698128100000|2023-10-24 06:15:00|10646.5|10642.5|10646.5|10642.5|10648.1|10644.1|10645|10641|1883
1698128400000|2023-10-24 06:20:00|10648.1|10644.1|10648.1|10644.1|10648.1|10644.1|10646.5|10642.5|1764
1698128700000|2023-10-24 06:25:00|10646.5|10642.5|10649.7|10645.7|10649.7|10645.7|10645|10641|1973
1698129000000|2023-10-24 06:30:00|10650.4|10646.4|10654.3|10650.3|10654.3|10650.3|10650.4|10646.4|2428
1698129300000|2023-10-24 06:35:00|10655.9|10651.9|10657.5|10653.5|10657.5|10653.5|10652.8|10648.8|3334
1698129600000|2023-10-24 06:40:00|10655.9|10651.9|10657.5|10653.5|10659|10655|10655.9|10651.9|6427
1698129900000|2023-10-24 06:45:00|10659|10655|10659|10655|10659|10655|10657.5|10653.5|1774
1698130200000|2023-10-24 06:50:00|10657.5|10653.5|10662.2|10658.2|10663.7|10659.7|10657.5|10653.5|3695
1698130500000|2023-10-24 06:55:00|10660.6|10656.6|10668.4|10664.4|10668.4|10664.4|10660.6|10656.6|9746
1698130800000|2023-10-24 07:00:00|10670|10666|10666.8|10662.8|10671.5|10667.5|10665.3|10661.3|5664
1698131100000|2023-10-24 07:05:00|10665.3|10661.3|10670|10666|10670|10666|10663.7|10659.7|5889
1698131400000|2023-10-24 07:10:00|10668.4|10664.4|10663.7|10659.7|10670|10666|10663.7|10659.7|3472
1698131700000|2023-10-24 07:15:00|10659|10655|10663.7|10659.7|10670|10666|10659|10655|9492
1698132000000|2023-10-24 07:20:00|10665.3|10661.3|10662.2|10658.2|10665.3|10661.3|10660.6|10656.6|3650
1698132300000|2023-10-24 07:25:00|10663.7|10659.7|10663.7|10659.7|10665.3|10661.3|10662.2|10658.2|1518
1698132600000|2023-10-24 07:30:00|10660.6|10656.6|10668.4|10664.4|10670|10666|10659|10655|8735
1698132900000|2023-10-24 07:35:00|10666.8|10662.8|10663.7|10659.7|10666.8|10662.8|10662.2|10658.2|4081
1698133200000|2023-10-24 07:40:00|10662.2|10658.2|10657.5|10653.5|10663.7|10659.7|10657.5|10653.5|5578
1698133500000|2023-10-24 07:45:00|10659|10655|10660.6|10656.6|10663.7|10659.7|10659|10655|5658
1698133800000|2023-10-24 07:50:00|10659|10655|10657.5|10653.5|10659|10655|10655.9|10651.9|3420
1698134100000|2023-10-24 07:55:00|10659|10655|10655.9|10651.9|10659|10655|10654.3|10650.3|4935
1698134400000|2023-10-24 08:00:00|10657.5|10653.5|10659|10655|10660.6|10656.6|10654.3|10650.3|4939
1698134700000|2023-10-24 08:05:00|10657.5|10653.5|10657.5|10653.5|10660.6|10656.6|10657.5|10653.5|3848
1698135000000|2023-10-24 08:10:00|10655.9|10651.9|10657.5|10653.5|10659|10655|10654.3|10650.3|1957
1698135300000|2023-10-24 08:15:00|10659|10655|10655.9|10651.9|10659|10655|10654.3|10650.3|2665
1698135600000|2023-10-24 08:20:00|10654.3|10650.3|10657.5|10653.5|10657.5|10653.5|10654.3|10650.3|2180
1698135900000|2023-10-24 08:25:00|10659|10655|10660.6|10656.6|10660.6|10656.6|10659|10655|1637
1698136200000|2023-10-24 08:30:00|10659.8|10655.8|10659|10655|10660.6|10656.6|10657.5|10653.5|3214
1698136500000|2023-10-24 08:35:00|10660.6|10656.6|10655.9|10651.9|10660.6|10656.6|10652.8|10648.8|5276
1698136800000|2023-10-24 08:40:00|10654.3|10650.3|10649.7|10645.7|10654.3|10650.3|10648.1|10644.1|4319
1698137100000|2023-10-24 08:45:00|10651.2|10647.2|10651.2|10647.2|10651.2|10647.2|10651.2|10647.2|768
1698137400000|2023-10-24 08:50:00|10649.7|10645.7|10648.1|10644.1|10651.2|10647.2|10648.1|10644.1|2579
1698137700000|2023-10-24 08:55:00|10649.7|10645.7|10651.2|10647.2|10651.2|10647.2|10648.1|10644.1|2741
1698138000000|2023-10-24 09:00:00|10649.7|10645.7|10651.2|10647.2|10651.2|10647.2|10649.7|10645.7|1329
1698138300000|2023-10-24 09:05:00|10652.8|10648.8|10652.8|10648.8|10654.3|10650.3|10652.8|10648.8|856
1698138600000|2023-10-24 09:10:00|10651.2|10647.2|10649.7|10645.7|10651.2|10647.2|10649.7|10645.7|1009
1698138900000|2023-10-24 09:15:00|10651.2|10647.2|10646.5|10642.5|10651.2|10647.2|10645|10641|2038
1698139200000|2023-10-24 09:20:00|10645|10641|10648.1|10644.1|10648.1|10644.1|10645|10641|973
1698139500000|2023-10-24 09:25:00|10646.5|10642.5|10646.5|10642.5|10648.1|10644.1|10645|10641|1585
1698139800000|2023-10-24 09:30:00|10648.1|10644.1|10648.1|10644.1|10648.1|10644.1|10646.5|10642.5|2224
1698140100000|2023-10-24 09:35:00|10646.5|10642.5|10646.5|10642.5|10646.5|10642.5|10646.5|10642.5|933
1698140400000|2023-10-24 09:40:00|10645|10641|10646.5|10642.5|10646.5|10642.5|10645|10641|1334
1698140700000|2023-10-24 09:45:00|10645|10641|10643.4|10639.4|10646.5|10642.5|10641.8|10637.8|1319
1698141000000|2023-10-24 09:50:00|10641.8|10637.8|10641.8|10637.8|10643.4|10639.4|10641.8|10637.8|1689
1698141300000|2023-10-24 09:55:00|10640.3|10636.3|10640.3|10636.3|10641.8|10637.8|10640.3|10636.3|2728
1698141600000|2023-10-24 10:00:00|10641.8|10637.8|10640.3|10636.3|10643.4|10639.4|10638.7|10634.7|2438
1698141900000|2023-10-24 10:05:00|10641.8|10637.8|10641.8|10637.8|10643.4|10639.4|10640.3|10636.3|2098
1698142200000|2023-10-24 10:10:00|10640.3|10636.3|10640.3|10636.3|10640.3|10636.3|10638.7|10634.7|2195
1698142500000|2023-10-24 10:15:00|10638.7|10634.7|10635.6|10631.6|10640.3|10636.3|10635.6|10631.6|5409
1698142800000|2023-10-24 10:20:00|10634|10630|10635.6|10631.6|10635.6|10631.6|10632.5|10628.5|3582
1698143100000|2023-10-24 10:25:00|10634|10630|10634|10630|10637.2|10633.2|10634|10630|3864
1698143400000|2023-10-24 10:30:00|10635.6|10631.6|10635.6|10631.6|10637.2|10633.2|10634|10630|2572
1698143700000|2023-10-24 10:35:00|10634|10630|10635.6|10631.6|10635.6|10631.6|10634|10630|2307
1698144000000|2023-10-24 10:40:00|10634|10630|10634|10630|10635.6|10631.6|10634|10630|2438
1698144300000|2023-10-24 10:45:00|10635.6|10631.6|10635.6|10631.6|10637.2|10633.2|10634|10630|1730
1698144600000|2023-10-24 10:50:00|10637.2|10633.2|10634|10630|10637.2|10633.2|10634|10630|1117
1698144900000|2023-10-24 10:55:00|10632.5|10628.5|10632.5|10628.5|10632.5|10628.5|10629.3|10625.3|3207
1698145200000|2023-10-24 11:00:00|10630.9|10626.9|10629.3|10625.3|10630.9|10626.9|10627.8|10623.8|2047
1698145500000|2023-10-24 11:05:00|10627.8|10623.8|10629.3|10625.3|10629.3|10625.3|10627.8|10623.8|2010
1698145800000|2023-10-24 11:10:00|10630.9|10626.9|10629.3|10625.3|10630.9|10626.9|10627.8|10623.8|1567
1698146100000|2023-10-24 11:15:00|10630.9|10626.9|10629.3|10625.3|10632.5|10628.5|10629.3|10625.3|1276
1698146400000|2023-10-24 11:20:00|10630.9|10626.9|10630.9|10626.9|10630.9|10626.9|10629.3|10625.3|1656
1698146700000|2023-10-24 11:25:00|10632.5|10628.5|10630.9|10626.9|10632.5|10628.5|10629.3|10625.3|634
1698147000000|2023-10-24 11:30:00|10629.3|10625.3|10632.5|10628.5|10632.5|10628.5|10629.3|10625.3|1667
1698147300000|2023-10-24 11:35:00|10630.9|10626.9|10632.5|10628.5|10634|10630|10630.9|10626.9|2035
1698147600000|2023-10-24 11:40:00|10630.9|10626.9|10635.6|10631.6|10635.6|10631.6|10629.3|10625.3|2897
1698147900000|2023-10-24 11:45:00|10637.2|10633.2|10635.6|10631.6|10640.3|10636.3|10635.6|10631.6|5090
1698148200000|2023-10-24 11:50:00|10637.2|10633.2|10635.6|10631.6|10637.2|10633.2|10634|10630|1748
1698148500000|2023-10-24 11:55:00|10634|10630|10635.6|10631.6|10637.2|10633.2|10634|10630|1294
1698148800000|2023-10-24 12:00:00|10634|10630|10621.5|10617.5|10634|10630|10620|10616|8461
1698149100000|2023-10-24 12:05:00|10620|10616|10626.2|10622.2|10626.2|10622.2|10620|10616|3623
1698149400000|2023-10-24 12:10:00|10627.8|10623.8|10624.7|10620.7|10627.8|10623.8|10623.1|10619.1|3416
1698149700000|2023-10-24 12:15:00|10623.1|10619.1|10626.2|10622.2|10626.2|10622.2|10620|10616|3414
1698150000000|2023-10-24 12:20:00|10627.8|10623.8|10635.6|10631.6|10635.6|10631.6|10626.2|10622.2|8171
1698150300000|2023-10-24 12:25:00|10634|10630|10630.9|10626.9|10635.6|10631.6|10630.9|10626.9|4514
1698150600000|2023-10-24 12:30:00|10631.7|10627.7|10637.2|10633.2|10637.2|10633.2|10630.9|10626.9|5395
1698150900000|2023-10-24 12:35:00|10635.6|10631.6|10641.8|10637.8|10641.8|10637.8|10635.6|10631.6|3298
1698151200000|2023-10-24 12:40:00|10643.4|10639.4|10640.3|10636.3|10643.4|10639.4|10638.7|10634.7|4110
1698151500000|2023-10-24 12:45:00|10638.7|10634.7|10638.7|10634.7|10643.4|10639.4|10638.7|10634.7|3379
1698151800000|2023-10-24 12:50:00|10637.2|10633.2|10637.2|10633.2|10640.3|10636.3|10637.2|10633.2|2468
1698152100000|2023-10-24 12:55:00|10638.7|10634.7|10640.3|10636.3|10640.3|10636.3|10637.2|10633.2|4623
1698152400000|2023-10-24 13:00:00|10641.8|10637.8|10640.3|10636.3|10641.8|10637.8|10638.7|10634.7|6235
1698152700000|2023-10-24 13:05:00|10641.8|10637.8|10635.6|10631.6|10641.8|10637.8|10634|10630|5570
1698153000000|2023-10-24 13:10:00|10634|10630|10634|10630|10638.7|10634.7|10634|10630|4406
1698153300000|2023-10-24 13:15:00|10635.6|10631.6|10627.8|10623.8|10635.6|10631.6|10627.8|10623.8|6358
1698153600000|2023-10-24 13:20:00|10626.2|10622.2|10627.8|10623.8|10629.3|10625.3|10621.5|10617.5|6714
1698153900000|2023-10-24 13:25:00|10629.3|10625.3|10632.5|10628.5|10634|10630|10629.3|10625.3|5860
1698154200000|2023-10-24 13:30:00|10634|10630|10635.6|10631.6|10638.7|10634.7|10632.5|10628.5|6194
1698154500000|2023-10-24 13:35:00|10637.2|10633.2|10635.6|10631.6|10638.7|10634.7|10632.5|10628.5|7717
1698154800000|2023-10-24 13:40:00|10634|10630|10632.5|10628.5|10637.2|10633.2|10632.5|10628.5|6780
1698155100000|2023-10-24 13:45:00|10631.7|10627.7|10615.3|10611.3|10631.7|10627.7|10610.6|10606.6|18317
1698155400000|2023-10-24 13:50:00|10613.7|10609.7|10620|10616|10623.1|10619.1|10610.6|10606.6|9738
1698155700000|2023-10-24 13:55:00|10621.5|10617.5|10630.9|10626.9|10630.9|10626.9|10618.4|10614.4|11673
1698156000000|2023-10-24 14:00:00|10632.5|10628.5|10620|10616|10632.5|10628.5|10618.4|10614.4|12562
1698156300000|2023-10-24 14:05:00|10621.5|10617.5|10629.3|10625.3|10629.3|10625.3|10620|10616|8546
1698156600000|2023-10-24 14:10:00|10627.8|10623.8|10626.2|10622.2|10629.3|10625.3|10624.7|10620.7|5641
1698156900000|2023-10-24 14:15:00|10624.7|10620.7|10624.7|10620.7|10627.8|10623.8|10623.1|10619.1|5163
1698157200000|2023-10-24 14:20:00|10626.2|10622.2|10624.7|10620.7|10629.3|10625.3|10623.1|10619.1|3565
1698157500000|2023-10-24 14:25:00|10626.2|10622.2|10627.8|10623.8|10629.3|10625.3|10623.1|10619.1|5827
1698157800000|2023-10-24 14:30:00|10629.3|10625.3|10620|10616|10629.3|10625.3|10620|10616|3529
1698158100000|2023-10-24 14:35:00|10618.4|10614.4|10616.8|10612.8|10621.5|10617.5|10616.8|10612.8|4949
1698158400000|2023-10-24 14:40:00|10615.3|10611.3|10616.8|10612.8|10618.4|10614.4|10615.3|10611.3|5266
1698158700000|2023-10-24 14:45:00|10618.4|10614.4|10623.1|10619.1|10624.7|10620.7|10618.4|10614.4|5708
1698159000000|2023-10-24 14:50:00|10621.5|10617.5|10623.1|10619.1|10623.1|10619.1|10620|10616|3988
1698159300000|2023-10-24 14:55:00|10621.5|10617.5|10623.1|10619.1|10624.7|10620.7|10620|10616|3850
1698159600000|2023-10-24 15:00:00|10621.5|10617.5|10620|10616|10621.5|10617.5|10618.4|10614.4|4915
1698159900000|2023-10-24 15:05:00|10618.4|10614.4|10616.8|10612.8|10620|10616|10616.8|10612.8|3363
1698160200000|2023-10-24 15:10:00|10615.3|10611.3|10618.4|10614.4|10620|10616|10613.7|10609.7|4362
1698160500000|2023-10-24 15:15:00|10620|10616|10620|10616|10623.1|10619.1|10618.4|10614.4|3122
1698160800000|2023-10-24 15:20:00|10618.4|10614.4|10621.5|10617.5|10623.1|10619.1|10618.4|10614.4|3926
1698161100000|2023-10-24 15:25:00|10623.1|10619.1|10623.1|10619.1|10623.1|10619.1|10621.5|10617.5|2496
1698161400000|2023-10-24 15:30:00|10621.5|10617.5|10623.1|10619.1|10624.7|10620.7|10621.5|10617.5|4660
1698161700000|2023-10-24 15:35:00|10624.7|10620.7|10627.8|10623.8|10629.3|10625.3|10624.7|10620.7|6030
1698162000000|2023-10-24 15:40:00|10626.2|10622.2|10626.2|10622.2|10627.8|10623.8|10624.7|10620.7|3141
1698162300000|2023-10-24 15:45:00|10627.8|10623.8|10629.3|10625.3|10629.3|10625.3|10626.2|10622.2|5340
1698162600000|2023-10-24 15:50:00|10630.9|10626.9|10637.2|10633.2|10637.2|10633.2|10629.3|10625.3|5820
1698162900000|2023-10-24 15:55:00|10635.6|10631.6|10638.7|10634.7|10640.3|10636.3|10635.6|10631.6|7585
1698163200000|2023-10-24 16:00:00|10640.3|10636.3|10635.6|10631.6|10643.4|10639.4|10634|10630|6506
1698163500000|2023-10-24 16:05:00|10634|10630|10635.6|10631.6|10635.6|10631.6|10634|10630|2480
1698163800000|2023-10-24 16:10:00|10637.2|10633.2|10638.7|10634.7|10638.7|10634.7|10637.2|10633.2|3531
1698164100000|2023-10-24 16:15:00|10637.2|10633.2|10641.8|10637.8|10643.4|10639.4|10637.2|10633.2|3230
1698164400000|2023-10-24 16:20:00|10643.4|10639.4|10641.8|10637.8|10643.4|10639.4|10640.3|10636.3|1945
1698164700000|2023-10-24 16:25:00|10643.4|10639.4|10645|10641|10645|10641|10641.8|10637.8|5878
1698165000000|2023-10-24 16:30:00|10646.5|10642.5|10645|10641|10646.5|10642.5|10641.8|10637.8|3921
1698165300000|2023-10-24 16:35:00|10643.4|10639.4|10643.4|10639.4|10643.4|10639.4|10640.3|10636.3|3118
1698165600000|2023-10-24 16:40:00|10641.8|10637.8|10643.4|10639.4|10643.4|10639.4|10641.8|10637.8|849
1698165900000|2023-10-24 16:45:00|10641.8|10637.8|10637.2|10633.2|10643.4|10639.4|10637.2|10633.2|6000
1698166200000|2023-10-24 16:50:00|10635.6|10631.6|10635.6|10631.6|10637.2|10633.2|10634|10630|7657
1698166500000|2023-10-24 16:55:00|10634|10630|10638.7|10634.7|10638.7|10634.7|10634|10630|2806
1698166800000|2023-10-24 17:00:00|10637.2|10633.2|10640.3|10636.3|10645|10641|10637.2|10633.2|4541
1698167100000|2023-10-24 17:05:00|10641.8|10637.8|10645|10641|10645|10641|10640.3|10636.3|4092
1698167400000|2023-10-24 17:10:00|10643.4|10639.4|10648.1|10644.1|10651.2|10647.2|10643.4|10639.4|10696
1698167700000|2023-10-24 17:15:00|10646.5|10642.5|10645|10641|10648.1|10644.1|10643.4|10639.4|5888
1698168000000|2023-10-24 17:20:00|10646.5|10642.5|10646.5|10642.5|10648.1|10644.1|10646.5|10642.5|2499
1698168300000|2023-10-24 17:25:00|10645|10641|10643.4|10639.4|10646.5|10642.5|10643.4|10639.4|3789
1698168600000|2023-10-24 17:30:00|10641.8|10637.8|10645|10641|10648.1|10644.1|10641.8|10637.8|5701
1698168900000|2023-10-24 17:35:00|10646.5|10642.5|10646.5|10642.5|10648.1|10644.1|10645|10641|3451
1698169200000|2023-10-24 17:40:00|10645|10641|10646.5|10642.5|10646.5|10642.5|10643.4|10639.4|7159
1698169500000|2023-10-24 17:45:00|10648.1|10644.1|10646.5|10642.5|10648.1|10644.1|10645|10641|3426
1698169800000|2023-10-24 17:50:00|10645|10641|10645|10641|10646.5|10642.5|10643.4|10639.4|3422
1698170100000|2023-10-24 17:55:00|10643.4|10639.4|10640.3|10636.3|10645|10641|10640.3|10636.3|3953
1698170400000|2023-10-24 18:00:00|10641.8|10637.8|10638.7|10634.7|10641.8|10637.8|10637.2|10633.2|3417
1698170700000|2023-10-24 18:05:00|10640.3|10636.3|10637.2|10633.2|10640.3|10636.3|10637.2|10633.2|2538
1698171000000|2023-10-24 18:10:00|10635.6|10631.6|10637.2|10633.2|10637.2|10633.2|10635.6|10631.6|1472
1698171300000|2023-10-24 18:15:00|10638.7|10634.7|10638.7|10634.7|10640.3|10636.3|10637.2|10633.2|840
1698171600000|2023-10-24 18:20:00|10637.2|10633.2|10637.2|10633.2|10637.2|10633.2|10635.6|10631.6|2478
1698171900000|2023-10-24 18:25:00|10638.7|10634.7|10638.7|10634.7|10638.7|10634.7|10638.7|10634.7|487
1698172200000|2023-10-24 18:30:00|10637.2|10633.2|10635.6|10631.6|10637.2|10633.2|10635.6|10631.6|2598
1698172500000|2023-10-24 18:35:00|10634|10630|10634|10630|10634|10630|10632.5|10628.5|5289
1698172800000|2023-10-24 18:40:00|10632.5|10628.5|10634|10630|10635.6|10631.6|10632.5|10628.5|3118
1698173100000|2023-10-24 18:45:00|||||||||867
1698173400000|2023-10-24 18:50:00|10635.6|10631.6|10637.2|10633.2|10637.2|10633.2|10635.6|10631.6|4425
1698173700000|2023-10-24 18:55:00|10635.6|10631.6|10638.7|10634.7|10638.7|10634.7|10634|10630|6869
1698174000000|2023-10-24 19:00:00|10637.2|10633.2|10640.3|10636.3|10641.8|10637.8|10637.2|10633.2|6218
1698174300000|2023-10-24 19:05:00|10641.8|10637.8|10641.8|10637.8|10641.8|10637.8|10640.3|10636.3|6133
1698174600000|2023-10-24 19:10:00|10643.4|10639.4|10641.8|10637.8|10643.4|10639.4|10640.3|10636.3|11512
1698174900000|2023-10-24 19:15:00|10643.4|10639.4|10641.8|10637.8|10645|10641|10641.8|10637.8|4355
1698175200000|2023-10-24 19:20:00|10640.3|10636.3|10641.8|10637.8|10641.8|10637.8|10640.3|10636.3|2492
1698175500000|2023-10-24 19:25:00|10640.3|10636.3|10641.8|10637.8|10641.8|10637.8|10638.7|10634.7|4022
1698175800000|2023-10-24 19:30:00|10643.4|10639.4|10643.4|10639.4|10645|10641|10641.8|10637.8|2432
1698176100000|2023-10-24 19:35:00|10645|10641|10641.8|10637.8|10645|10641|10641.8|10637.8|2527
1698176400000|2023-10-24 19:40:00|10643.4|10639.4|10645|10641|10645|10641|10641.8|10637.8|709
1698176700000|2023-10-24 19:45:00|10646.5|10642.5|10648.1|10644.1|10648.1|10644.1|10645|10641|4356
1698177000000|2023-10-24 19:50:00|10646.5|10642.5|10648.1|10644.1|10648.1|10644.1|10646.5|10642.5|2912
1698177300000|2023-10-24 19:55:00|10649.7|10645.7|10649.7|10645.7|10649.7|10645.7|10648.1|10644.1|5685
1698177600000|2023-10-24 20:00:00|10648.1|10644.1|10648.1|10644.1|10651.2|10647.2|10646.5|10642.5|7104
1698177900000|2023-10-24 20:05:00|10649.7|10645.7|10649.7|10645.7|10651.2|10647.2|10648.1|10644.1|2764
1698178200000|2023-10-24 20:10:00|10648.1|10644.1|10652.8|10648.8|10652.8|10648.8|10648.1|10644.1|3217
1698178500000|2023-10-24 20:15:00|10651.2|10647.2|10651.2|10647.2|10652.8|10648.8|10651.2|10647.2|4211
1698178800000|2023-10-24 20:20:00|10649.7|10645.7|10649.7|10645.7|10651.2|10647.2|10649.7|10645.7|1776
1698179100000|2023-10-24 20:25:00|10648.1|10644.1|10651.2|10647.2|10651.2|10647.2|10648.1|10644.1|3321
1698179400000|2023-10-24 20:30:00|10649.7|10645.7|10645|10641|10649.7|10645.7|10645|10641|3530
1698179700000|2023-10-24 20:35:00|10643.4|10639.4|10645|10641|10645|10641|10643.4|10639.4|1623
1698180000000|2023-10-24 20:40:00|10646.5|10642.5|10646.5|10642.5|10646.5|10642.5|10645|10641|1231
1698180300000|2023-10-24 20:45:00|10645|10641|10645|10641|10646.5|10642.5|10645|10641|2864
1698180600000|2023-10-24 20:50:00|10643.4|10639.4|10645|10641|10645|10641|10643.4|10639.4|1604
1698180900000|2023-10-24 20:55:00|10643.4|10639.4|10641.8|10637.8|10645|10641|10641.8|10637.8|1438
1698184800000|2023-10-24 22:00:00|10646.5|10642.5|10646.5|10642.5|10648.1|10644.1|10646.5|10642.5|576
1698185100000|2023-10-24 22:05:00|10648.1|10644.1|10648.1|10644.1|10648.1|10644.1|10648.1|10644.1|327
1698185400000|2023-10-24 22:10:00|||||||||77
1698185700000|2023-10-24 22:15:00|||||||||144
1698186000000|2023-10-24 22:20:00|10646.5|10642.5|10646.5|10642.5|10648.1|10644.1|10646.5|10642.5|49
1698186300000|2023-10-24 22:25:00|10648.1|10644.1|10646.5|10642.5|10648.1|10644.1|10646.5|10642.5|279
1698186600000|2023-10-24 22:30:00|10648.1|10644.1|10645|10641|10648.1|10644.1|10645|10641|585
1698186900000|2023-10-24 22:35:00|10646.5|10642.5|10648.1|10644.1|10648.1|10644.1|10646.5|10642.5|141
1698187200000|2023-10-24 22:40:00|||||||||28
1698187500000|2023-10-24 22:45:00|10649.7|10645.7|10649.7|10645.7|10649.7|10645.7|10648.1|10644.1|422
1698187800000|2023-10-24 22:50:00|10648.9|10644.9|10648.1|10644.1|10649.7|10645.7|10648.1|10644.1|660
1698188100000|2023-10-24 22:55:00|||||||||223
1698188400000|2023-10-24 23:00:00|10646.5|10642.5|10648.1|10644.1|10648.1|10644.1|10646.5|10642.5|311
1698188700000|2023-10-24 23:05:00|10646.5|10642.5|10648.1|10644.1|10648.1|10644.1|10646.5|10642.5|188
1698189000000|2023-10-24 23:10:00|||||||||36
1698189300000|2023-10-24 23:15:00|10647.3|10643.3|10646.5|10642.5|10647.3|10643.3|10646.5|10642.5|501
1698189600000|2023-10-24 23:20:00|10648.1|10644.1|10648.1|10644.1|10648.1|10644.1|10648.1|10644.1|156
1698189900000|2023-10-24 23:25:00|||||||||32
1698190200000|2023-10-24 23:30:00|||||||||93
1698190500000|2023-10-24 23:35:00|10649.7|10645.7|10648.1|10644.1|10649.7|10645.7|10648.1|10644.1|359
1698190800000|2023-10-24 23:40:00|10649.7|10645.7|10648.1|10644.1|10649.7|10645.7|10648.1|10644.1|308
1698191100000|2023-10-24 23:45:00|10649.7|10645.7|10649.7|10645.7|10649.7|10645.7|10648.1|10644.1|185
1698191400000|2023-10-24 23:50:00|10648.1|10644.1|10648.1|10644.1|10648.1|10644.1|10646.5|10642.5|258
1698191700000|2023-10-24 23:55:00|||||||||19
1698192000000|2023-10-25 00:00:00|10646.5|10642.5|10643.4|10639.4|10646.5|10642.5|10641.8|10637.8|1196
1698192300000|2023-10-25 00:05:00|10641.8|10637.8|10646.5|10642.5|10646.5|10642.5|10641.8|10637.8|1161
1698192600000|2023-10-25 00:10:00|10648.1|10644.1|10648.1|10644.1|10648.1|10644.1|10646.5|10642.5|287
1698192900000|2023-10-25 00:15:00|10646.5|10642.5|10646.5|10642.5|10648.1|10644.1|10645|10641|455
1698193200000|2023-10-25 00:20:00|10648.1|10644.1|10649.7|10645.7|10649.7|10645.7|10648.1|10644.1|357
1698193500000|2023-10-25 00:25:00|10648.1|10644.1|10649.7|10645.7|10649.7|10645.7|10648.1|10644.1|963
1698193800000|2023-10-25 00:30:00|10643.4|10639.4|10649.7|10645.7|10649.7|10645.7|10640.3|10636.3|4251
1698194100000|2023-10-25 00:35:00|10651.2|10647.2|10646.5|10642.5|10652.8|10648.8|10646.5|10642.5|1110
1698194400000|2023-10-25 00:40:00|10645|10641|10646.5|10642.5|10648.1|10644.1|10645|10641|537
1698194700000|2023-10-25 00:45:00|10648.1|10644.1|10648.1|10644.1|10648.1|10644.1|10646.5|10642.5|131
1698195000000|2023-10-25 00:50:00|10646.5|10642.5|10646.5|10642.5|10648.1|10644.1|10645|10641|332
1698195300000|2023-10-25 00:55:00|10648.1|10644.1|10648.1|10644.1|10649.7|10645.7|10648.1|10644.1|731
1698195600000|2023-10-25 01:00:00|10649.7|10645.7|10652.8|10648.8|10654.3|10650.3|10649.7|10645.7|2183
1698195900000|2023-10-25 01:05:00|10653.6|10649.6|10655.9|10651.9|10657.5|10653.5|10652.8|10648.8|1104
1698196200000|2023-10-25 01:10:00|10657.5|10653.5|10654.3|10650.3|10657.5|10653.5|10652.8|10648.8|1568
1698196500000|2023-10-25 01:15:00|10652.8|10648.8|10652.8|10648.8|10654.3|10650.3|10652.8|10648.8|929
1698196800000|2023-10-25 01:20:00|10653.6|10649.6|10652.8|10648.8|10654.3|10650.3|10652.8|10648.8|931
1698197100000|2023-10-25 01:25:00|10654.3|10650.3|10652.8|10648.8|10654.3|10650.3|10652.8|10648.8|479
1698197400000|2023-10-25 01:30:00|10654.3|10650.3|10654.3|10650.3|10655.9|10651.9|10652.8|10648.8|331
1698197700000|2023-10-25 01:35:00|10652.8|10648.8|10652.8|10648.8|10654.3|10650.3|10652.8|10648.8|707
1698198000000|2023-10-25 01:40:00|10654.3|10650.3|10652.8|10648.8|10654.3|10650.3|10652.8|10648.8|404
1698198300000|2023-10-25 01:45:00|10651.2|10647.2|10652.8|10648.8|10652.8|10648.8|10651.2|10647.2|389
1698198600000|2023-10-25 01:50:00|10651.2|10647.2|10651.2|10647.2|10651.2|10647.2|10651.2|10647.2|722
1698198900000|2023-10-25 01:55:00|10649.7|10645.7|10648.1|10644.1|10651.2|10647.2|10648.1|10644.1|3174
1698199200000|2023-10-25 02:00:00|10649.7|10645.7|10649.7|10645.7|10649.7|10645.7|10648.1|10644.1|3211
1698199500000|2023-10-25 02:05:00|10651.2|10647.2|10649.7|10645.7|10651.2|10647.2|10649.7|10645.7|3488
1698199800000|2023-10-25 02:10:00|||||||||189
1698200100000|2023-10-25 02:15:00|||||||||169
1698200400000|2023-10-25 02:20:00|||||||||53
1698200700000|2023-10-25 02:25:00|10648.1|10644.1|10649.7|10645.7|10649.7|10645.7|10648.1|10644.1|271
1698201000000|2023-10-25 02:30:00|10648.1|10644.1|10646.5|10642.5|10649.7|10645.7|10646.5|10642.5|1524
1698201300000|2023-10-25 02:35:00|10645|10641|10645|10641|10646.5|10642.5|10645|10641|2039
1698201600000|2023-10-25 02:40:00|||||||||61
1698201900000|2023-10-25 02:45:00|10644.2|10640.2|10643.4|10639.4|10644.2|10640.2|10643.4|10639.4|445
1698202200000|2023-10-25 02:50:00|10641.8|10637.8|10641.8|10637.8|10641.8|10637.8|10641.8|10637.8|1164
1698202500000|2023-10-25 02:55:00|10643.4|10639.4|10643.4|10639.4|10643.4|10639.4|10643.4|10639.4|298
1698202800000|2023-10-25 03:00:00|10641.8|10637.8|10641.8|10637.8|10641.8|10637.8|10641.8|10637.8|193
1698203100000|2023-10-25 03:05:00|||||||||62
1698203400000|2023-10-25 03:10:00|10640.3|10636.3|10640.3|10636.3|10640.3|10636.3|10640.3|10636.3|75
1698203700000|2023-10-25 03:15:00|10641.8|10637.8|10640.3|10636.3|10641.8|10637.8|10638.7|10634.7|514
1698204000000|2023-10-25 03:20:00|10641.8|10637.8|10641.8|10637.8|10641.8|10637.8|10641.8|10637.8|6128
1698204300000|2023-10-25 03:25:00|10640.3|10636.3|10641.8|10637.8|10641.8|10637.8|10640.3|10636.3|953
1698204600000|2023-10-25 03:30:00|||||||||103
1698204900000|2023-10-25 03:35:00|10640.3|10636.3|10640.3|10636.3|10641.8|10637.8|10640.3|10636.3|190
1698205200000|2023-10-25 03:40:00|||||||||177
1698205500000|2023-10-25 03:45:00|||||||||325
1698205800000|2023-10-25 03:50:00|||||||||41
1698206100000|2023-10-25 03:55:00|||||||||62
1698206400000|2023-10-25 04:00:00|||||||||52
1698206700000|2023-10-25 04:05:00|10638.7|10634.7|10638.7|10634.7|10638.7|10634.7|10638.7|10634.7|347
1698207000000|2023-10-25 04:10:00|10637.2|10633.2|10638.7|10634.7|10638.7|10634.7|10637.2|10633.2|587
1698207300000|2023-10-25 04:15:00|10637.2|10633.2|10637.2|10633.2|10637.2|10633.2|10637.2|10633.2|889
1698207600000|2023-10-25 04:20:00|10635.6|10631.6|10637.2|10633.2|10637.2|10633.2|10635.6|10631.6|1089
1698207900000|2023-10-25 04:25:00|10638.7|10634.7|10638.7|10634.7|10638.7|10634.7|10638.7|10634.7|669
1698208200000|2023-10-25 04:30:00|||||||||101
1698208500000|2023-10-25 04:35:00|||||||||236
1698208800000|2023-10-25 04:40:00|||||||||97
1698209100000|2023-10-25 04:45:00|10637.2|10633.2|10637.2|10633.2|10637.2|10633.2|10637.2|10633.2|990
1698209400000|2023-10-25 04:50:00|10638.7|10634.7|10637.2|10633.2|10638.7|10634.7|10637.2|10633.2|255
1698209700000|2023-10-25 04:55:00|10638.7|10634.7|10638.7|10634.7|10638.7|10634.7|10637.2|10633.2|651
1698210000000|2023-10-25 05:00:00|10640.3|10636.3|10640.3|10636.3|10640.3|10636.3|10638.7|10634.7|98
1698210300000|2023-10-25 05:05:00|||||||||62
1698210600000|2023-10-25 05:10:00|||||||||252
1698210900000|2023-10-25 05:15:00|||||||||372
1698211200000|2023-10-25 05:20:00|10638.7|10634.7|10638.7|10634.7|10638.7|10634.7|10638.7|10634.7|93
1698211500000|2023-10-25 05:25:00|10640.3|10636.3|10640.3|10636.3|10640.3|10636.3|10638.7|10634.7|534
1698211800000|2023-10-25 05:30:00|10638.7|10634.7|10640.3|10636.3|10640.3|10636.3|10638.7|10634.7|276
1698212100000|2023-10-25 05:35:00|10641.8|10637.8|10641.8|10637.8|10641.8|10637.8|10641.8|10637.8|229
1698212400000|2023-10-25 05:40:00|||||||||92
1698212700000|2023-10-25 05:45:00|10643.4|10639.4|10643.4|10639.4|10643.4|10639.4|10643.4|10639.4|554
1698213000000|2023-10-25 05:50:00|10641.8|10637.8|10643.4|10639.4|10643.4|10639.4|10641.8|10637.8|1078
1698213300000|2023-10-25 05:55:00|10641.8|10637.8|10641.8|10637.8|10641.8|10637.8|10641.8|10637.8|275
1698213600000|2023-10-25 06:00:00|10643.4|10639.4|10648.1|10644.1|10648.1|10644.1|10643.4|10639.4|1424
1698213900000|2023-10-25 06:05:00|10649.7|10645.7|10648.1|10644.1|10651.2|10647.2|10648.1|10644.1|2248
1698214200000|2023-10-25 06:10:00|10649.7|10645.7|10648.1|10644.1|10649.7|10645.7|10648.1|10644.1|2182
1698214500000|2023-10-25 06:15:00|10649.7|10645.7|10648.1|10644.1|10649.7|10645.7|10646.5|10642.5|1429
1698214800000|2023-10-25 06:20:00|10646.5|10642.5|10648.1|10644.1|10648.1|10644.1|10645|10641|829
1698215100000|2023-10-25 06:25:00|10649.7|10645.7|10648.1|10644.1|10651.2|10647.2|10648.1|10644.1|1014
1698215400000|2023-10-25 06:30:00|10646.5|10642.5|10646.5|10642.5|10648.1|10644.1|10646.5|10642.5|542
1698215700000|2023-10-25 06:35:00|10645|10641|10646.5|10642.5|10646.5|10642.5|10643.4|10639.4|1112
1698216000000|2023-10-25 06:40:00|10645|10641|10645|10641|10645|10641|10645|10641|712
1698216300000|2023-10-25 06:45:00|10646.5|10642.5|10645|10641|10646.5|10642.5|10645|10641|639
1698216600000|2023-10-25 06:50:00|10645.8|10641.8|10641.8|10637.8|10646.5|10642.5|10641.8|10637.8|966
1698216900000|2023-10-25 06:55:00|10643.4|10639.4|10638.7|10634.7|10643.4|10639.4|10638.7|10634.7|3112
1698217200000|2023-10-25 07:00:00|10640.3|10636.3|10638.7|10634.7|10640.3|10636.3|10637.2|10633.2|1787
1698217500000|2023-10-25 07:05:00|10637.2|10633.2|10640.3|10636.3|10641.8|10637.8|10637.2|10633.2|1459
1698217800000|2023-10-25 07:10:00|10638.7|10634.7|10637.2|10633.2|10638.7|10634.7|10637.2|10633.2|1356
1698218100000|2023-10-25 07:15:00|10635.6|10631.6|10635.6|10631.6|10637.2|10633.2|10635.6|10631.6|1309
1698218400000|2023-10-25 07:20:00|10637.2|10633.2|10635.6|10631.6|10637.2|10633.2|10635.6|10631.6|1529
1698218700000|2023-10-25 07:25:00|10634|10630|10634|10630|10635.6|10631.6|10634|10630|948
1698219000000|2023-10-25 07:30:00|10635.6|10631.6|10632.5|10628.5|10635.6|10631.6|10632.5|10628.5|2996
1698219300000|2023-10-25 07:35:00|10634|10630|10635.6|10631.6|10635.6|10631.6|10634|10630|1348
1698219600000|2023-10-25 07:40:00|10634.8|10630.8|10634|10630|10635.6|10631.6|10632.5|10628.5|1555
1698219900000|2023-10-25 07:45:00|10632.5|10628.5|10632.5|10628.5|10632.5|10628.5|10632.5|10628.5|343
1698220200000|2023-10-25 07:50:00|10634|10630|10632.5|10628.5|10634|10630|10630.9|10626.9|1762
1698220500000|2023-10-25 07:55:00|10630.9|10626.9|10632.5|10628.5|10632.5|10628.5|10630.9|10626.9|474
1698220800000|2023-10-25 08:00:00|10634|10630|10634|10630|10635.6|10631.6|10632.5|10628.5|3051
1698221100000|2023-10-25 08:05:00|10635.6|10631.6|10637.2|10633.2|10637.2|10633.2|10635.6|10631.6|975
1698221400000|2023-10-25 08:10:00|10635.6|10631.6|10638.7|10634.7|10638.7|10634.7|10635.6|10631.6|1522
1698221700000|2023-10-25 08:15:00|10637.2|10633.2|10635.6|10631.6|10638.7|10634.7|10635.6|10631.6|1349
1698222000000|2023-10-25 08:20:00|10634|10630|10637.2|10633.2|10637.2|10633.2|10634|10630|862
1698222300000|2023-10-25 08:25:00|10638.7|10634.7|10638.7|10634.7|10638.7|10634.7|10637.2|10633.2|1110
1698222600000|2023-10-25 08:30:00|10637.2|10633.2|10637.2|10633.2|10637.2|10633.2|10635.6|10631.6|1176
1698222900000|2023-10-25 08:35:00|10635.6|10631.6|10634|10630|10637.2|10633.2|10634|10630|932
1698223200000|2023-10-25 08:40:00|10632.5|10628.5|10634|10630|10634|10630|10632.5|10628.5|1129
1698223500000|2023-10-25 08:45:00|10635.6|10631.6|10629.3|10625.3|10635.6|10631.6|10629.3|10625.3|1864
1698223800000|2023-10-25 08:50:00|10627.8|10623.8|10626.2|10622.2|10629.3|10625.3|10624.7|10620.7|2169
1698224100000|2023-10-25 08:55:00|10624.7|10620.7|10624.7|10620.7|10626.2|10622.2|10623.1|10619.1|3101
1698224400000|2023-10-25 09:00:00|10623.1|10619.1|10623.1|10619.1|10624.7|10620.7|10621.5|10617.5|2932
1698224700000|2023-10-25 09:05:00|10621.5|10617.5|10623.1|10619.1|10624.7|10620.7|10621.5|10617.5|2176
1698225000000|2023-10-25 09:10:00|10624.7|10620.7|10624.7|10620.7|10624.7|10620.7|10623.1|10619.1|1571
1698225300000|2023-10-25 09:15:00|10626.2|10622.2|10626.2|10622.2|10626.2|10622.2|10626.2|10622.2|547
1698225600000|2023-10-25 09:20:00|10627.8|10623.8|10624.7|10620.7|10627.8|10623.8|10624.7|10620.7|2231
1698225900000|2023-10-25 09:25:00|10626.2|10622.2|10623.1|10619.1|10626.2|10622.2|10623.1|10619.1|1759
1698226200000|2023-10-25 09:30:00|10624.7|10620.7|10624.7|10620.7|10624.7|10620.7|10624.7|10620.7|684
1698226500000|2023-10-25 09:35:00|10626.2|10622.2|10623.1|10619.1|10626.2|10622.2|10623.1|10619.1|1041
1698226800000|2023-10-25 09:40:00|10624.7|10620.7|10623.1|10619.1|10624.7|10620.7|10621.5|10617.5|876
1698227100000|2023-10-25 09:45:00|10622.3|10618.3|10623.1|10619.1|10623.1|10619.1|10621.5|10617.5|375
1698227400000|2023-10-25 09:50:00|10621.5|10617.5|10623.1|10619.1|10623.1|10619.1|10621.5|10617.5|958
1698227700000|2023-10-25 09:55:00|10621.5|10617.5|10620|10616|10621.5|10617.5|10620|10616|1605
1698228000000|2023-10-25 10:00:00|10621.5|10617.5|10621.5|10617.5|10621.5|10617.5|10620|10616|1293
1698228300000|2023-10-25 10:05:00|10620|10616|10620|10616|10621.5|10617.5|10620|10616|469
1698228600000|2023-10-25 10:10:00|10621.5|10617.5|10620|10616|10621.5|10617.5|10618.4|10614.4|1684
1698228900000|2023-10-25 10:15:00|10621.5|10617.5|10623.1|10619.1|10623.1|10619.1|10618.4|10614.4|2473
1698229200000|2023-10-25 10:20:00|10621.5|10617.5|10623.1|10619.1|10623.1|10619.1|10621.5|10617.5|489
1698229500000|2023-10-25 10:25:00|10624.7|10620.7|10623.1|10619.1|10624.7|10620.7|10623.1|10619.1|1725
1698229800000|2023-10-25 10:30:00|10621.5|10617.5|10621.5|10617.5|10623.1|10619.1|10620|10616|840
1698230100000|2023-10-25 10:35:00|||||||||696
1698230400000|2023-10-25 10:40:00|10620.8|10616.8|10620|10616|10621.5|10617.5|10620|10616|420
1698230700000|2023-10-25 10:45:00|10621.5|10617.5|10620|10616|10621.5|10617.5|10620|10616|1932
1698231000000|2023-10-25 10:50:00|10618.4|10614.4|10620|10616|10621.5|10617.5|10618.4|10614.4|1475
1698231300000|2023-10-25 10:55:00|10621.5|10617.5|10623.1|10619.1|10623.1|10619.1|10620|10616|488
1698231600000|2023-10-25 11:00:00|10621.5|10617.5|10623.1|10619.1|10623.1|10619.1|10621.5|10617.5|1961
1698231900000|2023-10-25 11:05:00|10624.7|10620.7|10623.1|10619.1|10624.7|10620.7|10621.5|10617.5|1063
1698232200000|2023-10-25 11:10:00|10622.3|10618.3|10620|10616|10622.3|10618.3|10620|10616|2463
1698232500000|2023-10-25 11:15:00|10621.5|10617.5|10620|10616|10621.5|10617.5|10620|10616|1986
1698232800000|2023-10-25 11:20:00|10621.5|10617.5|10623.1|10619.1|10623.1|10619.1|10621.5|10617.5|1046
1698233100000|2023-10-25 11:25:00|10624.7|10620.7|10624.7|10620.7|10626.2|10622.2|10624.7|10620.7|2433
1698233400000|2023-10-25 11:30:00|10626.2|10622.2|10626.2|10622.2|10626.2|10622.2|10626.2|10622.2|1252
1698233700000|2023-10-25 11:35:00|10624.7|10620.7|10624.7|10620.7|10626.2|10622.2|10624.7|10620.7|2466
1698234000000|2023-10-25 11:40:00|10626.2|10622.2|10627.8|10623.8|10627.8|10623.8|10624.7|10620.7|4095
1698234300000|2023-10-25 11:45:00|10626.2|10622.2|10626.2|10622.2|10627.8|10623.8|10626.2|10622.2|2597
1698234600000|2023-10-25 11:50:00|10624.7|10620.7|10621.5|10617.5|10624.7|10620.7|10621.5|10617.5|1017
1698234900000|2023-10-25 11:55:00|10620|10616|10623.1|10619.1|10623.1|10619.1|10618.4|10614.4|2837
1698235200000|2023-10-25 12:00:00|10624.7|10620.7|10624.7|10620.7|10626.2|10622.2|10623.1|10619.1|2820
1698235500000|2023-10-25 12:05:00|10626.2|10622.2|10624.7|10620.7|10626.2|10622.2|10624.7|10620.7|1074
1698235800000|2023-10-25 12:10:00|10626.2|10622.2|10629.3|10625.3|10629.3|10625.3|10626.2|10622.2|2241
1698236100000|2023-10-25 12:15:00|10627.8|10623.8|10626.2|10622.2|10627.8|10623.8|10623.1|10619.1|5002
1698236400000|2023-10-25 12:20:00|10627.8|10623.8|10624.7|10620.7|10629.3|10625.3|10624.7|10620.7|3116
1698236700000|2023-10-25 12:25:00|10623.1|10619.1|10620|10616|10623.1|10619.1|10616.8|10612.8|6410
1698237000000|2023-10-25 12:30:00|10618.4|10614.4|10620|10616|10623.1|10619.1|10618.4|10614.4|4530
1698237300000|2023-10-25 12:35:00|10618.4|10614.4|10609|10605|10618.4|10614.4|10609|10605|11916
1698237600000|2023-10-25 12:40:00|10607.5|10603.5|10612.2|10608.2|10612.2|10608.2|10607.5|10603.5|5383
1698237900000|2023-10-25 12:45:00|10610.6|10606.6|10612.2|10608.2|10613.7|10609.7|10610.6|10606.6|8628
1698238200000|2023-10-25 12:50:00|10610.6|10606.6|10613.7|10609.7|10615.3|10611.3|10607.5|10603.5|5784
1698238500000|2023-10-25 12:55:00|10612.2|10608.2|10609|10605|10612.2|10608.2|10607.5|10603.5|12339
1698238800000|2023-10-25 13:00:00|10610.6|10606.6|10612.2|10608.2|10615.3|10611.3|10610.6|10606.6|3411
1698239100000|2023-10-25 13:05:00|10610.6|10606.6|10613.7|10609.7|10615.3|10611.3|10610.6|10606.6|2659
1698239400000|2023-10-25 13:10:00|10615.3|10611.3|10613.7|10609.7|10616.8|10612.8|10612.2|10608.2|2983
1698239700000|2023-10-25 13:15:00|10612.2|10608.2|10612.2|10608.2|10612.2|10608.2|10610.6|10606.6|5113
1698240000000|2023-10-25 13:20:00|10611.4|10607.4|10612.2|10608.2|10613.7|10609.7|10609|10605|5446
1698240300000|2023-10-25 13:25:00|10610.6|10606.6|10607.5|10603.5|10613.7|10609.7|10607.5|10603.5|7771
1698240600000|2023-10-25 13:30:00|10609|10605|10602.8|10598.8|10612.2|10608.2|10601.2|10597.2|7338
1698240900000|2023-10-25 13:35:00|10601.2|10597.2|10604.3|10600.3|10605.9|10601.9|10601.2|10597.2|9879
1698241200000|2023-10-25 13:40:00|10605.9|10601.9|10607.5|10603.5|10609|10605|10604.3|10600.3|4192
1698241500000|2023-10-25 13:45:00|10605.9|10601.9|10607.5|10603.5|10607.5|10603.5|10604.3|10600.3|4313
1698241800000|2023-10-25 13:50:00|10605.9|10601.9|10605.9|10601.9|10607.5|10603.5|10605.9|10601.9|3641
1698242100000|2023-10-25 13:55:00|10607.5|10603.5|10609|10605|10610.6|10606.6|10607.5|10603.5|5155
1698242400000|2023-10-25 14:00:00|10605.9|10601.9|10601.2|10597.2|10605.9|10601.9|10595|10591|15930
1698242700000|2023-10-25 14:05:00|10599.7|10595.7|10599.7|10595.7|10602.8|10598.8|10593.4|10589.4|10219
1698243000000|2023-10-25 14:10:00|10598.1|10594.1|10596.5|10592.5|10599.7|10595.7|10591.8|10587.8|8050
1698243300000|2023-10-25 14:15:00|10598.1|10594.1|10601.2|10597.2|10601.2|10597.2|10595|10591|9141
1698243600000|2023-10-25 14:20:00|10599.7|10595.7|10596.5|10592.5|10601.2|10597.2|10596.5|10592.5|8345
1698243900000|2023-10-25 14:25:00|10598.1|10594.1|10596.5|10592.5|10599.7|10595.7|10593.4|10589.4|7900
1698244200000|2023-10-25 14:30:00|10598.1|10594.1|10601.2|10597.2|10602.8|10598.8|10596.5|10592.5|4282
1698244500000|2023-10-25 14:35:00|10602.8|10598.8|10602.8|10598.8|10604.3|10600.3|10601.2|10597.2|4895
1698244800000|2023-10-25 14:40:00|10601.2|10597.2|10601.2|10597.2|10602.8|10598.8|10601.2|10597.2|5552
1698245100000|2023-10-25 14:45:00|10599.7|10595.7|10604.3|10600.3|10604.3|10600.3|10598.1|10594.1|5694
1698245400000|2023-10-25 14:50:00|10602.8|10598.8|10598.1|10594.1|10604.3|10600.3|10596.5|10592.5|5180
1698245700000|2023-10-25 14:55:00|10599.7|10595.7|10595|10591|10599.7|10595.7|10593.4|10589.4|11625
1698246000000|2023-10-25 15:00:00|10593.4|10589.4|10587.2|10583.2|10599.7|10595.7|10587.2|10583.2|16344
1698246300000|2023-10-25 15:05:00|10588.7|10584.7|10599.7|10595.7|10602.8|10598.8|10587.2|10583.2|11980
1698246600000|2023-10-25 15:10:00|10598.1|10594.1|10599.7|10595.7|10601.2|10597.2|10596.5|10592.5|6005
1698246900000|2023-10-25 15:15:00|10598.1|10594.1|10596.5|10592.5|10601.2|10597.2|10596.5|10592.5|7453
1698247200000|2023-10-25 15:20:00|10595|10591|10593.4|10589.4|10596.5|10592.5|10591.8|10587.8|10351
1698247500000|2023-10-25 15:25:00|10595|10591|10593.4|10589.4|10595|10591|10591.8|10587.8|4680
1698247800000|2023-10-25 15:30:00|10591.8|10587.8|10591.8|10587.8|10595|10591|10590.3|10586.3|10672
1698248100000|2023-10-25 15:35:00|10593.4|10589.4|10595|10591|10595|10591|10591.8|10587.8|3931
1698248400000|2023-10-25 15:40:00|10596.5|10592.5|10598.1|10594.1|10598.1|10594.1|10593.4|10589.4|7476
1698248700000|2023-10-25 15:45:00|10599.7|10595.7|10596.5|10592.5|10601.2|10597.2|10596.5|10592.5|4833
1698249000000|2023-10-25 15:50:00|10597.3|10593.3|10598.1|10594.1|10599.7|10595.7|10596.5|10592.5|4077
1698249300000|2023-10-25 15:55:00|10599.7|10595.7|10595|10591|10599.7|10595.7|10595|10591|2025
1698249600000|2023-10-25 16:00:00|10596.5|10592.5|10596.5|10592.5|10598.1|10594.1|10595|10591|2778
1698249900000|2023-10-25 16:05:00|10598.1|10594.1|10596.5|10592.5|10598.1|10594.1|10595|10591|1447
1698250200000|2023-10-25 16:10:00|10598.1|10594.1|10595|10591|10598.1|10594.1|10595|10591|2997
1698250500000|2023-10-25 16:15:00|10596.5|10592.5|10596.5|10592.5|10596.5|10592.5|10595|10591|1694
1698250800000|2023-10-25 16:20:00|10595|10591|10596.5|10592.5|10598.1|10594.1|10595|10591|2568
1698251100000|2023-10-25 16:25:00|10595|10591|10593.4|10589.4|10595|10591|10593.4|10589.4|2635
1698251400000|2023-10-25 16:30:00|10591.8|10587.8|10588.7|10584.7|10591.8|10587.8|10588.7|10584.7|2523
1698251700000|2023-10-25 16:35:00|10587.2|10583.2|10590.3|10586.3|10591.8|10587.8|10587.2|10583.2|3334
1698252000000|2023-10-25 16:40:00|10591.8|10587.8|10590.3|10586.3|10591.8|10587.8|10588.7|10584.7|1305
1698252300000|2023-10-25 16:45:00|10588.7|10584.7|10587.2|10583.2|10590.3|10586.3|10587.2|10583.2|2007
1698252600000|2023-10-25 16:50:00|10588.7|10584.7|10587.2|10583.2|10588.7|10584.7|10584|10580|7550
1698252900000|2023-10-25 16:55:00|10585.6|10581.6|10587.2|10583.2|10587.2|10583.2|10584|10580|7422
1698253200000|2023-10-25 17:00:00|10585.6|10581.6|10570|10566|10590.3|10586.3|10568.4|10564.4|14639
1698253500000|2023-10-25 17:05:00|10571.5|10567.5|10574.7|10570.7|10576.2|10572.2|10571.5|10567.5|6250
1698253800000|2023-10-25 17:10:00|10573.1|10569.1|10574.7|10570.7|10576.2|10572.2|10573.1|10569.1|4693
1698254100000|2023-10-25 17:15:00|10576.2|10572.2|10574.7|10570.7|10579.3|10575.3|10573.1|10569.1|7162
1698254400000|2023-10-25 17:20:00|10576.2|10572.2|10571.5|10567.5|10576.2|10572.2|10570|10566|6870
1698254700000|2023-10-25 17:25:00|10570|10566|10566.8|10562.8|10573.1|10569.1|10566.8|10562.8|9472
1698255000000|2023-10-25 17:30:00|10568.4|10564.4|10571.5|10567.5|10571.5|10567.5|10568.4|10564.4|5011
1698255300000|2023-10-25 17:35:00|10570|10566|10568.4|10564.4|10571.5|10567.5|10568.4|10564.4|4733
1698255600000|2023-10-25 17:40:00|10570|10566|10573.1|10569.1|10573.1|10569.1|10570|10566|3962
1698255900000|2023-10-25 17:45:00|10574.7|10570.7|10573.1|10569.1|10574.7|10570.7|10571.5|10567.5|6244
1698256200000|2023-10-25 17:50:00|10571.5|10567.5|10573.1|10569.1|10573.1|10569.1|10570|10566|9557
1698256500000|2023-10-25 17:55:00|10574.7|10570.7|10573.1|10569.1|10574.7|10570.7|10573.1|10569.1|2874
1698256800000|2023-10-25 18:00:00|10574.7|10570.7|10571.5|10567.5|10574.7|10570.7|10571.5|10567.5|5478
1698257100000|2023-10-25 18:05:00|10573.1|10569.1|10571.5|10567.5|10573.1|10569.1|10571.5|10567.5|3845
1698257400000|2023-10-25 18:10:00|10573.1|10569.1|10576.2|10572.2|10576.2|10572.2|10571.5|10567.5|3251
1698257700000|2023-10-25 18:15:00|10574.7|10570.7|10576.2|10572.2|10576.2|10572.2|10574.7|10570.7|3729
1698258000000|2023-10-25 18:20:00|10574.7|10570.7|10571.5|10567.5|10574.7|10570.7|10571.5|10567.5|2552
1698258300000|2023-10-25 18:25:00|10573.1|10569.1|10573.1|10569.1|10573.1|10569.1|10571.5|10567.5|2279
1698258600000|2023-10-25 18:30:00|10574.7|10570.7|10574.7|10570.7|10574.7|10570.7|10571.5|10567.5|5970
1698258900000|2023-10-25 18:35:00|10573.1|10569.1|10574.7|10570.7|10574.7|10570.7|10573.1|10569.1|2520
1698259200000|2023-10-25 18:40:00|10573.1|10569.1|10573.1|10569.1|10573.1|10569.1|10573.1|10569.1|2309
1698259500000|2023-10-25 18:45:00|10571.5|10567.5|10568.4|10564.4|10573.1|10569.1|10568.4|10564.4|6558
1698259800000|2023-10-25 18:50:00|10570|10566|10568.4|10564.4|10570|10566|10566.8|10562.8|2723
1698260100000|2023-10-25 18:55:00|10570|10566|10568.4|10564.4|10570|10566|10566.8|10562.8|14415
1698260400000|2023-10-25 19:00:00|10566.8|10562.8|10566.8|10562.8|10566.8|10562.8|10566.8|10562.8|7891
1698260700000|2023-10-25 19:05:00|10568.4|10564.4|10570|10566|10570|10566|10568.4|10564.4|2676
1698261000000|2023-10-25 19:10:00|10571.5|10567.5|10570|10566|10571.5|10567.5|10568.4|10564.4|4604
1698261300000|2023-10-25 19:15:00|10571.5|10567.5|10570|10566|10571.5|10567.5|10570|10566|2141
1698261600000|2023-10-25 19:20:00|10568.4|10564.4|10570|10566|10570|10566|10568.4|10564.4|1500
1698261900000|2023-10-25 19:25:00|10568.4|10564.4|10570|10566|10570|10566|10568.4|10564.4|1989
1698262200000|2023-10-25 19:30:00|10568.4|10564.4|10571.5|10567.5|10571.5|10567.5|10568.4|10564.4|1808
1698262500000|2023-10-25 19:35:00|10573.1|10569.1|10573.1|10569.1|10573.1|10569.1|10571.5|10567.5|2824
1698262800000|2023-10-25 19:40:00|10571.5|10567.5|10573.1|10569.1|10573.1|10569.1|10571.5|10567.5|1680
1698263100000|2023-10-25 19:45:00|10574.7|10570.7|10574.7|10570.7|10574.7|10570.7|10573.1|10569.1|2784
1698263400000|2023-10-25 19:50:00|10576.2|10572.2|10574.7|10570.7|10576.2|10572.2|10574.7|10570.7|2812
1698263700000|2023-10-25 19:55:00|10576.2|10572.2|10576.2|10572.2|10576.2|10572.2|10574.7|10570.7|7698
1698264000000|2023-10-25 20:00:00|10575.4|10571.4|10573.1|10569.1|10576.2|10572.2|10570|10566|6890
1698264300000|2023-10-25 20:05:00|10571.5|10567.5|10571.5|10567.5|10573.1|10569.1|10571.5|10567.5|1652
1698264600000|2023-10-25 20:10:00|10573.1|10569.1|10573.1|10569.1|10573.1|10569.1|10571.5|10567.5|1312
1698264900000|2023-10-25 20:15:00|10571.5|10567.5|10571.5|10567.5|10573.1|10569.1|10571.5|10567.5|1669
1698265200000|2023-10-25 20:20:00|10570|10566|10570|10566|10570|10566|10570|10566|2851
1698265500000|2023-10-25 20:25:00|10568.4|10564.4|10566.8|10562.8|10570|10566|10566.8|10562.8|5045
1698265800000|2023-10-25 20:30:00|10568.4|10564.4|10560.6|10556.6|10568.4|10564.4|10559|10555|10435
1698266100000|2023-10-25 20:35:00|10562.2|10558.2|10560.6|10556.6|10563.7|10559.7|10560.6|10556.6|2726
1698266400000|2023-10-25 20:40:00|10562.2|10558.2|10563.7|10559.7|10563.7|10559.7|10562.2|10558.2|1571
1698266700000|2023-10-25 20:45:00|10565.3|10561.3|10565.3|10561.3|10565.3|10561.3|10565.3|10561.3|1506
1698267000000|2023-10-25 20:50:00|10563.7|10559.7|10563.7|10559.7|10563.7|10559.7|10562.2|10558.2|2314
1698267300000|2023-10-25 20:55:00|10565.3|10561.3|10565.3|10561.3|10565.3|10561.3|10563.7|10559.7|2840
1698271200000|2023-10-25 22:00:00|10563.7|10559.7|10565.3|10561.3|10566.8|10562.8|10563.7|10559.7|767
1698271500000|2023-10-25 22:05:00|10566.8|10562.8|10566.8|10562.8|10566.8|10562.8|10566.8|10562.8|263
1698271800000|2023-10-25 22:10:00|||||||||258
1698272100000|2023-10-25 22:15:00|10568.4|10564.4|10568.4|10564.4|10568.4|10564.4|10568.4|10564.4|1087
1698272400000|2023-10-25 22:20:00|10566.8|10562.8|10566.8|10562.8|10566.8|10562.8|10566.8|10562.8|403
1698272700000|2023-10-25 22:25:00|10565.3|10561.3|10566.8|10562.8|10566.8|10562.8|10565.3|10561.3|552
1698273000000|2023-10-25 22:30:00|||||||||220
1698273300000|2023-10-25 22:35:00|10568.4|10564.4|10566.8|10562.8|10568.4|10564.4|10566.8|10562.8|342
1698273600000|2023-10-25 22:40:00|10568.4|10564.4|10568.4|10564.4|10568.4|10564.4|10568.4|10564.4|233
1698273900000|2023-10-25 22:45:00|10566.8|10562.8|10566.8|10562.8|10566.8|10562.8|10566.8|10562.8|127
1698274200000|2023-10-25 22:50:00|10565.3|10561.3|10566.8|10562.8|10566.8|10562.8|10565.3|10561.3|150
1698274500000|2023-10-25 22:55:00|10568.4|10564.4|10568.4|10564.4|10568.4|10564.4|10568.4|10564.4|450
1698274800000|2023-10-25 23:00:00|||||||||208
1698275100000|2023-10-25 23:05:00|10566.8|10562.8|10568.4|10564.4|10568.4|10564.4|10566.8|10562.8|636
1698275400000|2023-10-25 23:10:00|10570|10566|10570|10566|10570|10566|10568.4|10564.4|1468
1698275700000|2023-10-25 23:15:00|||||||||307
1698276000000|2023-10-25 23:20:00|||||||||56
1698276300000|2023-10-25 23:25:00|10568.4|10564.4|10571.5|10567.5|10571.5|10567.5|10568.4|10564.4|1072
1698276600000|2023-10-25 23:30:00|10573.1|10569.1|10573.1|10569.1|10573.1|10569.1|10573.1|10569.1|796
1698276900000|2023-10-25 23:35:00|10574.7|10570.7|10571.5|10567.5|10574.7|10570.7|10571.5|10567.5|399
1698277200000|2023-10-25 23:40:00|10573.1|10569.1|10573.1|10569.1|10574.7|10570.7|10573.1|10569.1|1645
1698277500000|2023-10-25 23:45:00|10572.3|10568.3|10571.5|10567.5|10572.3|10568.3|10571.5|10567.5|961
1698277800000|2023-10-25 23:50:00|10572.3|10568.3|10573.1|10569.1|10573.1|10569.1|10571.5|10567.5|569
1698278100000|2023-10-25 23:55:00|||||||||866
1698278400000|2023-10-26 00:00:00|10574.7|10570.7|10574.7|10570.7|10574.7|10570.7|10573.1|10569.1|781
1698278700000|2023-10-26 00:05:00|10576.2|10572.2|10577.8|10573.8|10577.8|10573.8|10574.7|10570.7|2029
1698279000000|2023-10-26 00:10:00|10576.2|10572.2|10573.1|10569.1|10576.2|10572.2|10573.1|10569.1|1707
1698279300000|2023-10-26 00:15:00|10571.5|10567.5|10570|10566|10573.1|10569.1|10570|10566|1451
1698279600000|2023-10-26 00:20:00|10571.5|10567.5|10573.1|10569.1|10573.1|10569.1|10570|10566|905
1698279900000|2023-10-26 00:25:00|10571.5|10567.5|10573.1|10569.1|10573.1|10569.1|10571.5|10567.5|545
1698280200000|2023-10-26 00:30:00|10574.7|10570.7|10573.1|10569.1|10574.7|10570.7|10573.1|10569.1|435
1698280500000|2023-10-26 00:35:00|10571.5|10567.5|10570|10566|10573.1|10569.1|10570|10566|727
1698280800000|2023-10-26 00:40:00|10568.4|10564.4|10566.8|10562.8|10570|10566|10566.8|10562.8|978
1698281100000|2023-10-26 00:45:00|10568.4|10564.4|10563.7|10559.7|10568.4|10564.4|10563.7|10559.7|1786
1698281400000|2023-10-26 00:50:00|10562.2|10558.2|10562.2|10558.2|10563.7|10559.7|10560.6|10556.6|2534
1698281700000|2023-10-26 00:55:00|10560.6|10556.6|10562.2|10558.2|10562.2|10558.2|10560.6|10556.6|1031
1698282000000|2023-10-26 01:00:00|10563.7|10559.7|10563.7|10559.7|10563.7|10559.7|10562.2|10558.2|1521
1698282300000|2023-10-26 01:05:00|10565.3|10561.3|10562.2|10558.2|10565.3|10561.3|10562.2|10558.2|891
1698282600000|2023-10-26 01:10:00|10563.7|10559.7|10562.2|10558.2|10563.7|10559.7|10562.2|10558.2|351
1698282900000|2023-10-26 01:15:00|10563.7|10559.7|10563.7|10559.7|10563.7|10559.7|10562.2|10558.2|991
1698283200000|2023-10-26 01:20:00|10562.2|10558.2|10560.6|10556.6|10563.7|10559.7|10560.6|10556.6|1185
1698283500000|2023-10-26 01:25:00|10562.2|10558.2|10563.7|10559.7|10563.7|10559.7|10562.2|10558.2|1667
1698283800000|2023-10-26 01:30:00|10565.3|10561.3|10563.7|10559.7|10565.3|10561.3|10562.2|10558.2|1052
1698284100000|2023-10-26 01:35:00|10562.2|10558.2|10562.2|10558.2|10562.2|10558.2|10560.6|10556.6|1020
1698284400000|2023-10-26 01:40:00|10563.7|10559.7|10562.2|10558.2|10563.7|10559.7|10562.2|10558.2|440
1698284700000|2023-10-26 01:45:00|10563.7|10559.7|10562.2|10558.2|10563.7|10559.7|10562.2|10558.2|605
1698285000000|2023-10-26 01:50:00|10560.6|10556.6|10562.2|10558.2|10562.2|10558.2|10560.6|10556.6|615
1698285300000|2023-10-26 01:55:00|10563.7|10559.7|10565.3|10561.3|10565.3|10561.3|10563.7|10559.7|875
1698285600000|2023-10-26 02:00:00|10566.8|10562.8|10566.8|10562.8|10566.8|10562.8|10566.8|10562.8|52
1698285900000|2023-10-26 02:05:00|10565.3|10561.3|10565.3|10561.3|10566.8|10562.8|10565.3|10561.3|1155
1698286200000|2023-10-26 02:10:00|||||||||706
1698286500000|2023-10-26 02:15:00|10566.8|10562.8|10565.3|10561.3|10566.8|10562.8|10565.3|10561.3|609
1698286800000|2023-10-26 02:20:00|10563.7|10559.7|10566.8|10562.8|10566.8|10562.8|10563.7|10559.7|1454
1698287100000|2023-10-26 02:25:00|10566.1|10562.1|10565.3|10561.3|10566.8|10562.8|10565.3|10561.3|2331
1698287400000|2023-10-26 02:30:00|10566.8|10562.8|10568.4|10564.4|10568.4|10564.4|10565.3|10561.3|664
1698287700000|2023-10-26 02:35:00|10570|10566|10568.4|10564.4|10570|10566|10568.4|10564.4|250
1698288000000|2023-10-26 02:40:00|10570|10566|10568.4|10564.4|10570|10566|10568.4|10564.4|439
1698288300000|2023-10-26 02:45:00|10570|10566|10570|10566|10570|10566|10568.4|10564.4|748
1698288600000|2023-10-26 02:50:00|10568.4|10564.4|10566.8|10562.8|10570|10566|10566.8|10562.8|1099
1698288900000|2023-10-26 02:55:00|10565.3|10561.3|10565.3|10561.3|10566.8|10562.8|10565.3|10561.3|648
1698289200000|2023-10-26 03:00:00|10566.8|10562.8|10565.3|10561.3|10566.8|10562.8|10565.3|10561.3|501
1698289500000|2023-10-26 03:05:00|10563.7|10559.7|10563.7|10559.7|10563.7|10559.7|10563.7|10559.7|84
1698289800000|2023-10-26 03:10:00|10565.3|10561.3|10565.3|10561.3|10565.3|10561.3|10563.7|10559.7|347
1698290100000|2023-10-26 03:15:00|||||||||117
1698290400000|2023-10-26 03:20:00|10566.8|10562.8|10566.8|10562.8|10566.8|10562.8|10566.8|10562.8|158
1698290700000|2023-10-26 03:25:00|10568.4|10564.4|10566.8|10562.8|10568.4|10564.4|10566.8|10562.8|500
1698291000000|2023-10-26 03:30:00|10565.3|10561.3|10566.8|10562.8|10566.8|10562.8|10565.3|10561.3|530
1698291300000|2023-10-26 03:35:00|10568.4|10564.4|10566.8|10562.8|10568.4|10564.4|10566.8|10562.8|970
1698291600000|2023-10-26 03:40:00|||||||||204
1698291900000|2023-10-26 03:45:00|||||||||36
1698292200000|2023-10-26 03:50:00|10568.4|10564.4|10566.8|10562.8|10568.4|10564.4|10566.8|10562.8|255
1698292500000|2023-10-26 03:55:00|10565.3|10561.3|10566.8|10562.8|10566.8|10562.8|10565.3|10561.3|426
1698292800000|2023-10-26 04:00:00|10568.4|10564.4|10566.8|10562.8|10568.4|10564.4|10566.8|10562.8|494
1698293100000|2023-10-26 04:05:00|||||||||82
1698293400000|2023-10-26 04:10:00|||||||||34
1698293700000|2023-10-26 04:15:00|10568.4|10564.4|10568.4|10564.4|10570|10566|10568.4|10564.4|972
1698294000000|2023-10-26 04:20:00|10567.6|10563.6|10566.8|10562.8|10568.4|10564.4|10566.8|10562.8|469
1698294300000|2023-10-26 04:25:00|10568.4|10564.4|10566.8|10562.8|10568.4|10564.4|10566.8|10562.8|430
1698294600000|2023-10-26 04:30:00|10568.4|10564.4|10565.3|10561.3|10568.4|10564.4|10565.3|10561.3|677
1698294900000|2023-10-26 04:35:00|10563.7|10559.7|10563.7|10559.7|10565.3|10561.3|10562.2|10558.2|684
1698295200000|2023-10-26 04:40:00|10562.2|10558.2|10562.2|10558.2|10563.7|10559.7|10562.2|10558.2|1007
1698295500000|2023-10-26 04:45:00|10563.7|10559.7|10563.7|10559.7|10563.7|10559.7|10563.7|10559.7|299
1698295800000|2023-10-26 04:50:00|10562.2|10558.2|10562.2|10558.2|10563.7|10559.7|10562.2|10558.2|497
1698296100000|2023-10-26 04:55:00|10560.6|10556.6|10562.2|10558.2|10562.2|10558.2|10560.6|10556.6|457
1698296400000|2023-10-26 05:00:00|||||||||186
1698296700000|2023-10-26 05:05:00|10561.4|10557.4|10562.2|10558.2|10562.2|10558.2|10561.4|10557.4|418
1698297000000|2023-10-26 05:10:00|10563.7|10559.7|10565.3|10561.3|10565.3|10561.3|10563.7|10559.7|229
1698297300000|2023-10-26 05:15:00|10563.7|10559.7|10565.3|10561.3|10565.3|10561.3|10563.7|10559.7|213
1698297600000|2023-10-26 05:20:00|10563.7|10559.7|10563.7|10559.7|10565.3|10561.3|10563.7|10559.7|228
1698297900000|2023-10-26 05:25:00|10562.2|10558.2|10562.2|10558.2|10563.7|10559.7|10562.2|10558.2|1227
1698298200000|2023-10-26 05:30:00|10563.7|10559.7|10563.7|10559.7|10563.7|10559.7|10563.7|10559.7|742
1698298500000|2023-10-26 05:35:00|10565.3|10561.3|10563.7|10559.7|10565.3|10561.3|10563.7|10559.7|715
1698298800000|2023-10-26 05:40:00|10562.2|10558.2|10562.2|10558.2|10562.2|10558.2|10560.6|10556.6|1130
1698299100000|2023-10-26 05:45:00|10560.6|10556.6|10559|10555|10562.2|10558.2|10559|10555|866
1698299400000|2023-10-26 05:50:00|10557.5|10553.5|10559|10555|10559|10555|10557.5|10553.5|2582
1698299700000|2023-10-26 05:55:00|10555.9|10551.9|10554.3|10550.3|10555.9|10551.9|10552.8|10548.8|8874
1698300000000|2023-10-26 06:00:00|10552.8|10548.8|10555.9|10551.9|10555.9|10551.9|10552.8|10548.8|1333
1698300300000|2023-10-26 06:05:00|10557.5|10553.5|10555.9|10551.9|10559|10555|10554.3|10550.3|2252
1698300600000|2023-10-26 06:10:00|10557.5|10553.5|10559|10555|10560.6|10556.6|10557.5|10553.5|1101
1698300900000|2023-10-26 06:15:00|10555.9|10551.9|10557.5|10553.5|10557.5|10553.5|10555.9|10551.9|748
1698301200000|2023-10-26 06:20:00|10555.9|10551.9|10555.9|10551.9|10555.9|10551.9|10555.9|10551.9|1123
1698301500000|2023-10-26 06:25:00|10557.5|10553.5|10555.9|10551.9|10560.6|10556.6|10555.9|10551.9|1539
1698301800000|2023-10-26 06:30:00|10554.3|10550.3|10552.8|10548.8|10555.9|10551.9|10552.8|10548.8|2222
1698302100000|2023-10-26 06:35:00|10554.3|10550.3|10554.3|10550.3|10555.9|10551.9|10554.3|10550.3|1967
1698302400000|2023-10-26 06:40:00|10552.8|10548.8|10554.3|10550.3|10554.3|10550.3|10552.8|10548.8|898
1698302700000|2023-10-26 06:45:00|10555.9|10551.9|10555.9|10551.9|10557.5|10553.5|10555.9|10551.9|1556
1698303000000|2023-10-26 06:50:00|10557.5|10553.5|10551.2|10547.2|10557.5|10553.5|10551.2|10547.2|2234
1698303300000|2023-10-26 06:55:00|10552.8|10548.8|10552.8|10548.8|10552.8|10548.8|10551.2|10547.2|1660
1698303600000|2023-10-26 07:00:00|10551.2|10547.2|10555.9|10551.9|10555.9|10551.9|10549.7|10545.7|1546
1698303900000|2023-10-26 07:05:00|10554.3|10550.3|10555.9|10551.9|10557.5|10553.5|10554.3|10550.3|1767
1698304200000|2023-10-26 07:10:00|10557.5|10553.5|10557.5|10553.5|10559|10555|10555.9|10551.9|1698
1698304500000|2023-10-26 07:15:00|10555.9|10551.9|10554.3|10550.3|10555.9|10551.9|10552.8|10548.8|1268
1698304800000|2023-10-26 07:20:00|10555.9|10551.9|10560.6|10556.6|10560.6|10556.6|10552.8|10548.8|2496
1698305100000|2023-10-26 07:25:00|10559|10555|10563.7|10559.7|10563.7|10559.7|10557.5|10553.5|3825
1698305400000|2023-10-26 07:30:00|10562.9|10558.9|10560.6|10556.6|10563.7|10559.7|10559|10555|2523
1698305700000|2023-10-26 07:35:00|10562.2|10558.2|10563.7|10559.7|10565.3|10561.3|10560.6|10556.6|3762
1698306000000|2023-10-26 07:40:00|10565.3|10561.3|10562.2|10558.2|10565.3|10561.3|10562.2|10558.2|2504
1698306300000|2023-10-26 07:45:00|10561.4|10557.4|10568.4|10564.4|10568.4|10564.4|10560.6|10556.6|3844
1698306600000|2023-10-26 07:50:00|10566.8|10562.8|10566.8|10562.8|10568.4|10564.4|10565.3|10561.3|5259
1698306900000|2023-10-26 07:55:00|10568.4|10564.4|10570|10566|10571.5|10567.5|10566.8|10562.8|3242
1698307200000|2023-10-26 08:00:00|10571.5|10567.5|10571.5|10567.5|10576.2|10572.2|10570|10566|6952
1698307500000|2023-10-26 08:05:00|10573.1|10569.1|10570|10566|10573.1|10569.1|10570|10566|3531
1698307800000|2023-10-26 08:10:00|10571.5|10567.5|10570|10566|10571.5|10567.5|10570|10566|1144
1698308100000|2023-10-26 08:15:00|10571.5|10567.5|10570|10566|10571.5|10567.5|10568.4|10564.4|1697
1698308400000|2023-10-26 08:20:00|10571.5|10567.5|10568.4|10564.4|10571.5|10567.5|10568.4|10564.4|1242
1698308700000|2023-10-26 08:25:00|10570|10566|10570|10566|10570|10566|10570|10566|927
1698309000000|2023-10-26 08:30:00|10571.5|10567.5|10570|10566|10571.5|10567.5|10568.4|10564.4|1689
1698309300000|2023-10-26 08:35:00|10571.5|10567.5|10571.5|10567.5|10573.1|10569.1|10570|10566|1768
1698309600000|2023-10-26 08:40:00|10570|10566|10573.1|10569.1|10573.1|10569.1|10570|10566|1237
1698309900000|2023-10-26 08:45:00|10571.5|10567.5|10571.5|10567.5|10571.5|10567.5|10571.5|10567.5|1216
1698310200000|2023-10-26 08:50:00|10573.1|10569.1|10573.1|10569.1|10573.1|10569.1|10571.5|10567.5|668
1698310500000|2023-10-26 08:55:00|10571.5|10567.5|10571.5|10567.5|10573.1|10569.1|10571.5|10567.5|935
1698310800000|2023-10-26 09:00:00|10573.1|10569.1|10571.5|10567.5|10573.1|10569.1|10571.5|10567.5|1231
1698311100000|2023-10-26 09:05:00|10573.1|10569.1|10573.1|10569.1|10573.1|10569.1|10571.5|10567.5|1165
1698311400000|2023-10-26 09:10:00|10571.5|10567.5|10571.5|10567.5|10573.1|10569.1|10571.5|10567.5|341
1698311700000|2023-10-26 09:15:00|10573.1|10569.1|10573.1|10569.1|10573.1|10569.1|10571.5|10567.5|1124
1698312000000|2023-10-26 09:20:00|10571.5|10567.5|10574.7|10570.7|10576.2|10572.2|10571.5|10567.5|1780
1698312300000|2023-10-26 09:25:00|10576.2|10572.2|10574.7|10570.7|10576.2|10572.2|10574.7|10570.7|923
1698312600000|2023-10-26 09:30:00|10573.1|10569.1|10574.7|10570.7|10574.7|10570.7|10573.1|10569.1|520
1698312900000|2023-10-26 09:35:00|10573.1|10569.1|10574.7|10570.7|10574.7|10570.7|10573.1|10569.1|748
1698313200000|2023-10-26 09:40:00|10573.1|10569.1|10573.1|10569.1|10574.7|10570.7|10573.1|10569.1|521
1698313500000|2023-10-26 09:45:00|10571.5|10567.5|10573.1|10569.1|10573.1|10569.1|10571.5|10567.5|1127
1698313800000|2023-10-26 09:50:00|10571.5|10567.5|10571.5|10567.5|10573.1|10569.1|10571.5|10567.5|1034
1698314100000|2023-10-26 09:55:00|10570|10566|10571.5|10567.5|10571.5|10567.5|10570|10566|3319
1698314400000|2023-10-26 10:00:00|10573.1|10569.1|10570|10566|10573.1|10569.1|10570|10566|1069
1698314700000|2023-10-26 10:05:00|||||||||943
1698315000000|2023-10-26 10:10:00|||||||||725
1698315300000|2023-10-26 10:15:00|10568.4|10564.4|10568.4|10564.4|10570|10566|10568.4|10564.4|1015
1698315600000|2023-10-26 10:20:00|10566.8|10562.8|10570|10566|10570|10566|10566.8|10562.8|916
1698315900000|2023-10-26 10:25:00|10568.4|10564.4|10568.4|10564.4|10570|10566|10568.4|10564.4|1536
1698316200000|2023-10-26 10:30:00|10567.6|10563.6|10566.8|10562.8|10567.6|10563.6|10566.8|10562.8|855
1698316500000|2023-10-26 10:35:00|10565.3|10561.3|10568.4|10564.4|10568.4|10564.4|10565.3|10561.3|1500
1698316800000|2023-10-26 10:40:00|||||||||139
1698317100000|2023-10-26 10:45:00|10570|10566|10570|10566|10570|10566|10568.4|10564.4|1133
1698317400000|2023-10-26 10:50:00|10568.4|10564.4|10566.8|10562.8|10568.4|10564.4|10565.3|10561.3|1013
1698317700000|2023-10-26 10:55:00|10565.3|10561.3|10562.2|10558.2|10565.3|10561.3|10562.2|10558.2|2313
1698318000000|2023-10-26 11:00:00|10563.7|10559.7|10560.6|10556.6|10563.7|10559.7|10559|10555|2166
1698318300000|2023-10-26 11:05:00|10559.8|10555.8|10557.5|10553.5|10559.8|10555.8|10557.5|10553.5|3226
1698318600000|2023-10-26 11:10:00|10559|10555|10557.5|10553.5|10559|10555|10557.5|10553.5|2077
1698318900000|2023-10-26 11:15:00|10559|10555|10560.6|10556.6|10560.6|10556.6|10557.5|10553.5|1261
1698319200000|2023-10-26 11:20:00|10559|10555|10560.6|10556.6|10560.6|10556.6|10559|10555|3918
1698319500000|2023-10-26 11:25:00|10562.2|10558.2|10562.2|10558.2|10562.2|10558.2|10559|10555|598
1698319800000|2023-10-26 11:30:00|10560.6|10556.6|10555.9|10551.9|10560.6|10556.6|10555.9|10551.9|2225
1698320100000|2023-10-26 11:35:00|10557.5|10553.5|10557.5|10553.5|10559|10555|10554.3|10550.3|5795
1698320400000|2023-10-26 11:40:00|10555.9|10551.9|10557.5|10553.5|10557.5|10553.5|10555.9|10551.9|837
1698320700000|2023-10-26 11:45:00|10559|10555|10555.9|10551.9|10559|10555|10555.9|10551.9|1626
1698321000000|2023-10-26 11:50:00|10554.3|10550.3|10552.8|10548.8|10554.3|10550.3|10551.2|10547.2|4032
1698321300000|2023-10-26 11:55:00|10554.3|10550.3|10552.8|10548.8|10554.3|10550.3|10552.8|10548.8|3128
1698321600000|2023-10-26 12:00:00|10554.3|10550.3|10557.5|10553.5|10559|10555|10552.8|10548.8|5371
1698321900000|2023-10-26 12:05:00|10555.9|10551.9|10557.5|10553.5|10557.5|10553.5|10554.3|10550.3|3020
1698322200000|2023-10-26 12:10:00|10555.9|10551.9|10557.5|10553.5|10560.6|10556.6|10555.9|10551.9|4437
1698322500000|2023-10-26 12:15:00|10556.7|10552.7|10560.6|10556.6|10570|10566|10552.8|10548.8|9915
1698322800000|2023-10-26 12:20:00|10562.2|10558.2|10559.8|10555.8|10565.3|10561.3|10555.9|10551.9|10116
1698323100000|2023-10-26 12:25:00|10560.6|10556.6|10563.7|10559.7|10568.4|10564.4|10557.5|10553.5|7279
1698323400000|2023-10-26 12:30:00|10562.9|10558.9|10584|10580|10588.7|10584.7|10549.7|10545.7|23401
1698323700000|2023-10-26 12:35:00|10585.6|10581.6|10584|10580|10587.2|10583.2|10579.3|10575.3|10053
1698324000000|2023-10-26 12:40:00|10582.5|10578.5|10587.2|10583.2|10590.3|10586.3|10580.9|10576.9|12583
1698324300000|2023-10-26 12:45:00|10588.7|10584.7|10588.7|10584.7|10591.8|10587.8|10582.5|10578.5|9519
1698324600000|2023-10-26 12:50:00|10590.3|10586.3|10601.2|10597.2|10602.8|10598.8|10588.7|10584.7|16070
1698324900000|2023-10-26 12:55:00|10599.7|10595.7|10601.2|10597.2|10604.3|10600.3|10598.1|10594.1|16036
1698325200000|2023-10-26 13:00:00|10602.8|10598.8|10595|10591|10602.8|10598.8|10590.3|10586.3|12957
1698325500000|2023-10-26 13:05:00|10593.4|10589.4|10587.2|10583.2|10595|10591|10587.2|10583.2|11453
1698325800000|2023-10-26 13:10:00|10588.7|10584.7|10587.2|10583.2|10591.8|10587.8|10584|10580|8431
1698326100000|2023-10-26 13:15:00|10585.6|10581.6|10582.5|10578.5|10585.6|10581.6|10579.3|10575.3|11066
1698326400000|2023-10-26 13:20:00|10580.9|10576.9|10577.8|10573.8|10582.5|10578.5|10577.8|10573.8|11647
1698326700000|2023-10-26 13:25:00|10579.3|10575.3|10582.5|10578.5|10584|10580|10577.8|10573.8|5435
1698327000000|2023-10-26 13:30:00|10584|10580|10591.8|10587.8|10591.8|10587.8|10580.9|10576.9|10251
1698327300000|2023-10-26 13:35:00|10593.4|10589.4|10598.1|10594.1|10601.2|10597.2|10591.8|10587.8|10922
1698327600000|2023-10-26 13:40:00|10596.5|10592.5|10596.5|10592.5|10598.1|10594.1|10591.8|10587.8|7329
1698327900000|2023-10-26 13:45:00|10595|10591|10593.4|10589.4|10601.2|10597.2|10593.4|10589.4|12765
1698328200000|2023-10-26 13:50:00|10595|10591|10598.1|10594.1|10599.7|10595.7|10590.3|10586.3|10654
1698328500000|2023-10-26 13:55:00|10596.5|10592.5|10598.1|10594.1|10599.7|10595.7|10595|10591|9944
1698328800000|2023-10-26 14:00:00|10596.5|10592.5|10596.5|10592.5|10599.7|10595.7|10593.4|10589.4|9544
1698329100000|2023-10-26 14:05:00|10595|10591|10593.4|10589.4|10599.7|10595.7|10591.8|10587.8|5597
1698329400000|2023-10-26 14:10:00|10595|10591|10591.8|10587.8|10596.5|10592.5|10588.7|10584.7|4273
1698329700000|2023-10-26 14:15:00|10592.6|10588.6|10596.5|10592.5|10598.1|10594.1|10592.6|10588.6|6401
1698330000000|2023-10-26 14:20:00|10598.1|10594.1|10599.7|10595.7|10599.7|10595.7|10591.8|10587.8|5939
1698330300000|2023-10-26 14:25:00|10601.2|10597.2|10599.7|10595.7|10602.8|10598.8|10598.1|10594.1|9894
1698330600000|2023-10-26 14:30:00|10598.1|10594.1|10599.7|10595.7|10599.7|10595.7|10595|10591|5671
1698330900000|2023-10-26 14:35:00|10598.1|10594.1|10607.5|10603.5|10607.5|10603.5|10598.1|10594.1|10295
1698331200000|2023-10-26 14:40:00|10609|10605|10607.5|10603.5|10612.2|10608.2|10607.5|10603.5|8997
1698331500000|2023-10-26 14:45:00|10605.9|10601.9|10605.9|10601.9|10607.5|10603.5|10602.8|10598.8|4550
1698331800000|2023-10-26 14:50:00|10607.5|10603.5|10605.9|10601.9|10607.5|10603.5|10604.3|10600.3|3230
1698332100000|2023-10-26 14:55:00|10604.3|10600.3|10602.8|10598.8|10607.5|10603.5|10602.8|10598.8|5279
1698332400000|2023-10-26 15:00:00|10604.3|10600.3|10602.8|10598.8|10605.9|10601.9|10599.7|10595.7|7856
1698332700000|2023-10-26 15:05:00|10601.2|10597.2|10605.9|10601.9|10607.5|10603.5|10601.2|10597.2|3921
1698333000000|2023-10-26 15:10:00|10604.3|10600.3|10601.2|10597.2|10605.9|10601.9|10598.1|10594.1|10289
1698333300000|2023-10-26 15:15:00|10599.7|10595.7|10599.7|10595.7|10601.2|10597.2|10598.1|10594.1|3950
1698333600000|2023-10-26 15:20:00|10598.1|10594.1|10601.2|10597.2|10602.8|10598.8|10598.1|10594.1|6173
1698333900000|2023-10-26 15:25:00|10602.8|10598.8|10602.8|10598.8|10604.3|10600.3|10599.7|10595.7|7000
1698334200000|2023-10-26 15:30:00|10604.3|10600.3|10602.8|10598.8|10605.9|10601.9|10601.2|10597.2|2668
1698334500000|2023-10-26 15:35:00|10601.2|10597.2|10602.8|10598.8|10604.3|10600.3|10601.2|10597.2|1709
1698334800000|2023-10-26 15:40:00|10601.2|10597.2|10607.5|10603.5|10607.5|10603.5|10601.2|10597.2|4670
1698335100000|2023-10-26 15:45:00|10605.9|10601.9|10605.9|10601.9|10607.5|10603.5|10604.3|10600.3|2698
1698335400000|2023-10-26 15:50:00|10607.5|10603.5|10607.5|10603.5|10609|10605|10605.9|10601.9|3007
1698335700000|2023-10-26 15:55:00|10609|10605|10607.5|10603.5|10610.6|10606.6|10607.5|10603.5|4614
1698336000000|2023-10-26 16:00:00|10609|10605|10610.6|10606.6|10610.6|10606.6|10607.5|10603.5|3755
1698336300000|2023-10-26 16:05:00|10609|10605|10612.2|10608.2|10613.7|10609.7|10609|10605|7911
1698336600000|2023-10-26 16:10:00|10613.7|10609.7|10616.8|10612.8|10616.8|10612.8|10613.7|10609.7|4660
1698336900000|2023-10-26 16:15:00|10615.3|10611.3|10612.2|10608.2|10615.3|10611.3|10612.2|10608.2|9299
1698337200000|2023-10-26 16:20:00|10610.6|10606.6|10609|10605|10610.6|10606.6|10609|10605|5580
1698337500000|2023-10-26 16:25:00|10610.6|10606.6|10612.2|10608.2|10612.2|10608.2|10609|10605|4329
1698337800000|2023-10-26 16:30:00|10613.7|10609.7|10612.2|10608.2|10615.3|10611.3|10612.2|10608.2|7078
1698338100000|2023-10-26 16:35:00|10610.6|10606.6|10609|10605|10610.6|10606.6|10609|10605|4621
1698338400000|2023-10-26 16:40:00|10610.6|10606.6|10610.6|10606.6|10612.2|10608.2|10609|10605|3952
1698338700000|2023-10-26 16:45:00|10612.2|10608.2|10612.2|10608.2|10612.2|10608.2|10610.6|10606.6|2098
1698339000000|2023-10-26 16:50:00|10610.6|10606.6|10604.3|10600.3|10612.2|10608.2|10604.3|10600.3|10152
1698339300000|2023-10-26 16:55:00|10602.8|10598.8|10605.9|10601.9|10607.5|10603.5|10602.8|10598.8|9923
1698339600000|2023-10-26 17:00:00|10605.1|10601.1|10626.2|10622.2|10630.9|10626.9|10605.1|10601.1|24287
1698339900000|2023-10-26 17:05:00|10624.7|10620.7|10624.7|10620.7|10626.2|10622.2|10620|10616|11687
1698340200000|2023-10-26 17:10:00|10626.2|10622.2|10621.5|10617.5|10626.2|10622.2|10620|10616|4211
1698340500000|2023-10-26 17:15:00|10623.1|10619.1|10627.8|10623.8|10627.8|10623.8|10623.1|10619.1|8337
1698340800000|2023-10-26 17:20:00|10629.3|10625.3|10635.6|10631.6|10637.2|10633.2|10627.8|10623.8|19173
1698341100000|2023-10-26 17:25:00|10637.2|10633.2|10637.2|10633.2|10640.3|10636.3|10635.6|10631.6|13884
1698341400000|2023-10-26 17:30:00|10635.6|10631.6|10640.3|10636.3|10641.8|10637.8|10635.6|10631.6|10199
1698341700000|2023-10-26 17:35:00|10638.7|10634.7|10637.2|10633.2|10640.3|10636.3|10635.6|10631.6|13699
1698342000000|2023-10-26 17:40:00|10638.7|10634.7|10635.6|10631.6|10638.7|10634.7|10635.6|10631.6|4243
1698342300000|2023-10-26 17:45:00|10637.2|10633.2|10638.7|10634.7|10640.3|10636.3|10637.2|10633.2|3195
1698342600000|2023-10-26 17:50:00|10637.9|10633.9|10638.7|10634.7|10638.7|10634.7|10635.6|10631.6|3142
1698342900000|2023-10-26 17:55:00|10637.2|10633.2|10634|10630|10638.7|10634.7|10634|10630|6908
1698343200000|2023-10-26 18:00:00|10632.5|10628.5|10632.5|10628.5|10634|10630|10630.9|10626.9|4861
1698343500000|2023-10-26 18:05:00|10634|10630|10632.5|10628.5|10634|10630|10632.5|10628.5|3575
1698343800000|2023-10-26 18:10:00|10630.9|10626.9|10630.9|10626.9|10632.5|10628.5|10630.9|10626.9|5174
1698344100000|2023-10-26 18:15:00|10632.5|10628.5|10632.5|10628.5|10632.5|10628.5|10630.9|10626.9|3226
1698344400000|2023-10-26 18:20:00|10630.9|10626.9|10630.9|10626.9|10632.5|10628.5|10630.9|10626.9|11065
1698344700000|2023-10-26 18:25:00|10632.5|10628.5|10632.5|10628.5|10632.5|10628.5|10630.9|10626.9|6156
1698345000000|2023-10-26 18:30:00|10634|10630|10635.6|10631.6|10635.6|10631.6|10634|10630|1359
1698345300000|2023-10-26 18:35:00|10634|10630|10632.5|10628.5|10634|10630|10632.5|10628.5|4147
1698345600000|2023-10-26 18:40:00|10634|10630|10635.6|10631.6|10637.2|10633.2|10634|10630|6532
1698345900000|2023-10-26 18:45:00|10637.2|10633.2|10632.5|10628.5|10637.2|10633.2|10632.5|10628.5|2548
1698346200000|2023-10-26 18:50:00|10634|10630|10637.2|10633.2|10637.2|10633.2|10632.5|10628.5|9205
1698346500000|2023-10-26 18:55:00|10635.6|10631.6|10635.6|10631.6|10637.2|10633.2|10635.6|10631.6|7285
1698346800000|2023-10-26 19:00:00|10637.2|10633.2|10637.2|10633.2|10637.2|10633.2|10637.2|10633.2|2386
1698347100000|2023-10-26 19:05:00|10635.6|10631.6|10634|10630|10635.6|10631.6|10634|10630|3570
1698347400000|2023-10-26 19:10:00|10632.5|10628.5|10632.5|10628.5|10635.6|10631.6|10632.5|10628.5|4842
1698347700000|2023-10-26 19:15:00|10630.9|10626.9|10630.9|10626.9|10630.9|10626.9|10630.9|10626.9|1646
1698348000000|2023-10-26 19:20:00|10629.3|10625.3|10629.3|10625.3|10630.9|10626.9|10629.3|10625.3|3836
1698348300000|2023-10-26 19:25:00|10627.8|10623.8|10629.3|10625.3|10629.3|10625.3|10627.8|10623.8|1337
1698348600000|2023-10-26 19:30:00|10630.9|10626.9|10632.5|10628.5|10634|10630|10630.9|10626.9|2378
1698348900000|2023-10-26 19:35:00|10634|10630|10632.5|10628.5|10634|10630|10632.5|10628.5|4743
1698349200000|2023-10-26 19:40:00|10634|10630|10637.2|10633.2|10637.2|10633.2|10632.5|10628.5|4169
1698349500000|2023-10-26 19:45:00|10638.7|10634.7|10637.2|10633.2|10638.7|10634.7|10637.2|10633.2|2589
1698349800000|2023-10-26 19:50:00|10638.7|10634.7|10638.7|10634.7|10638.7|10634.7|10637.2|10633.2|1855
1698350100000|2023-10-26 19:55:00|10640.3|10636.3|10638.7|10634.7|10640.3|10636.3|10637.2|10633.2|3761
1698350400000|2023-10-26 20:00:00|10637.2|10633.2|10637.2|10633.2|10638.7|10634.7|10632.5|10628.5|5599
1698350700000|2023-10-26 20:05:00|10635.6|10631.6|10638.7|10634.7|10638.7|10634.7|10635.6|10631.6|3628
1698351000000|2023-10-26 20:10:00|10637.2|10633.2|10637.2|10633.2|10637.2|10633.2|10637.2|10633.2|601
1698351300000|2023-10-26 20:15:00|10635.6|10631.6|10638.7|10634.7|10638.7|10634.7|10635.6|10631.6|1416
1698351600000|2023-10-26 20:20:00|10637.2|10633.2|10637.2|10633.2|10637.2|10633.2|10635.6|10631.6|2482
1698351900000|2023-10-26 20:25:00|10638.7|10634.7|10638.7|10634.7|10638.7|10634.7|10637.2|10633.2|2883
1698352200000|2023-10-26 20:30:00|10637.2|10633.2|10637.2|10633.2|10638.7|10634.7|10637.2|10633.2|1560
1698352500000|2023-10-26 20:35:00|10635.6|10631.6|10635.6|10631.6|10635.6|10631.6|10634|10630|3401
1698352800000|2023-10-26 20:40:00|10637.2|10633.2|10635.6|10631.6|10637.2|10633.2|10634|10630|1541
1698353100000|2023-10-26 20:45:00|10634|10630|10635.6|10631.6|10635.6|10631.6|10634|10630|1157
1698353400000|2023-10-26 20:50:00|10637.2|10633.2|10635.6|10631.6|10637.2|10633.2|10635.6|10631.6|1031
1698353700000|2023-10-26 20:55:00|10637.2|10633.2|10635.6|10631.6|10637.2|10633.2|10635.6|10631.6|2362
1698357600000|2023-10-26 22:00:00|10632.5|10628.5|10634|10630|10635.6|10631.6|10630.9|10626.9|1275
1698357900000|2023-10-26 22:05:00|10634.8|10630.8|10635.6|10631.6|10635.6|10631.6|10634.8|10630.8|286
1698358200000|2023-10-26 22:10:00|10634|10630|10635.6|10631.6|10635.6|10631.6|10634|10630|352
1698358500000|2023-10-26 22:15:00|10634|10630|10635.6|10631.6|10635.6|10631.6|10634|10630|363
1698358800000|2023-10-26 22:20:00|10634|10630|10634|10630|10635.6|10631.6|10634|10630|327
1698359100000|2023-10-26 22:25:00|10635.6|10631.6|10634|10630|10635.6|10631.6|10634|10630|149
1698359400000|2023-10-26 22:30:00|10632.5|10628.5|10632.5|10628.5|10632.5|10628.5|10632.5|10628.5|571
1698359700000|2023-10-26 22:35:00|10634|10630|10634|10630|10634|10630|10632.5|10628.5|203
1698360000000|2023-10-26 22:40:00|10632.5|10628.5|10634|10630|10634|10630|10632.5|10628.5|189
1698360300000|2023-10-26 22:45:00|||||||||231
1698360600000|2023-10-26 22:50:00|10635.6|10631.6|10634|10630|10635.6|10631.6|10634|10630|262
1698360900000|2023-10-26 22:55:00|||||||||242
1698361200000|2023-10-26 23:00:00|10635.6|10631.6|10635.6|10631.6|10635.6|10631.6|10635.6|10631.6|185
1698361500000|2023-10-26 23:05:00|10634|10630|10634|10630|10635.6|10631.6|10634|10630|204
1698361800000|2023-10-26 23:10:00|10635.6|10631.6|10635.6|10631.6|10635.6|10631.6|10634|10630|149
1698362100000|2023-10-26 23:15:00|10634|10630|10635.6|10631.6|10635.6|10631.6|10634|10630|88
1698362400000|2023-10-26 23:20:00|10634|10630|10634|10630|10634|10630|10634|10630|108
1698362700000|2023-10-26 23:25:00|||||||||226
1698363000000|2023-10-26 23:30:00|10635.6|10631.6|10630.9|10626.9|10635.6|10631.6|10630.9|10626.9|1863
1698363300000|2023-10-26 23:35:00|10629.3|10625.3|10629.3|10625.3|10630.9|10626.9|10629.3|10625.3|833
1698363600000|2023-10-26 23:40:00|10630.9|10626.9|10634|10630|10634|10630|10629.3|10625.3|712
1698363900000|2023-10-26 23:45:00|10632.5|10628.5|10632.5|10628.5|10632.5|10628.5|10632.5|10628.5|824
1698364200000|2023-10-26 23:50:00|10634|10630|10634|10630|10634|10630|10632.5|10628.5|527
1698364500000|2023-10-26 23:55:00|10635.6|10631.6|10634|10630|10635.6|10631.6|10634|10630|311
1698364800000|2023-10-27 00:00:00|10632.5|10628.5|10629.3|10625.3|10634|10630|10627.8|10623.8|1086
1698365100000|2023-10-27 00:05:00|10627.8|10623.8|10627.8|10623.8|10629.3|10625.3|10627.8|10623.8|1703
1698365400000|2023-10-27 00:10:00|10629.3|10625.3|10624.7|10620.7|10629.3|10625.3|10624.7|10620.7|1953
1698365700000|2023-10-27 00:15:00|10626.2|10622.2|10627.8|10623.8|10629.3|10625.3|10626.2|10622.2|2109
1698366000000|2023-10-27 00:20:00|10626.2|10622.2|10626.2|10622.2|10627.8|10623.8|10624.7|10620.7|2729
1698366300000|2023-10-27 00:25:00|10624.7|10620.7|10624.7|10620.7|10626.2|10622.2|10624.7|10620.7|983
1698366600000|2023-10-27 00:30:00|10623.1|10619.1|10623.1|10619.1|10623.1|10619.1|10623.1|10619.1|300
1698366900000|2023-10-27 00:35:00|10624.7|10620.7|10624.7|10620.7|10624.7|10620.7|10623.1|10619.1|1149
1698367200000|2023-10-27 00:40:00|10626.2|10622.2|10626.2|10622.2|10627.8|10623.8|10626.2|10622.2|882
1698367500000|2023-10-27 00:45:00|10624.7|10620.7|10623.1|10619.1|10624.7|10620.7|10623.1|10619.1|330
1698367800000|2023-10-27 00:50:00|10621.5|10617.5|10624.7|10620.7|10624.7|10620.7|10621.5|10617.5|625
1698368100000|2023-10-27 00:55:00|10623.1|10619.1|10623.1|10619.1|10623.1|10619.1|10623.1|10619.1|365
1698368400000|2023-10-27 01:00:00|10624.7|10620.7|10624.7|10620.7|10626.2|10622.2|10624.7|10620.7|414
1698368700000|2023-10-27 01:05:00|10626.2|10622.2|10626.2|10622.2|10627.8|10623.8|10624.7|10620.7|678
1698369000000|2023-10-27 01:10:00|10624.7|10620.7|10624.7|10620.7|10626.2|10622.2|10624.7|10620.7|763
1698369300000|2023-10-27 01:15:00|10626.2|10622.2|10623.1|10619.1|10626.2|10622.2|10623.1|10619.1|1063
1698369600000|2023-10-27 01:20:00|10621.5|10617.5|10621.5|10617.5|10623.1|10619.1|10621.5|10617.5|932
1698369900000|2023-10-27 01:25:00|10623.1|10619.1|10621.5|10617.5|10624.7|10620.7|10621.5|10617.5|1473
1698370200000|2023-10-27 01:30:00|10623.1|10619.1|10623.1|10619.1|10623.1|10619.1|10623.1|10619.1|192
1698370500000|2023-10-27 01:35:00|10624.7|10620.7|10623.1|10619.1|10624.7|10620.7|10623.1|10619.1|460
1698370800000|2023-10-27 01:40:00|10624.7|10620.7|10623.1|10619.1|10624.7|10620.7|10623.1|10619.1|449
1698371100000|2023-10-27 01:45:00|10624.7|10620.7|10624.7|10620.7|10624.7|10620.7|10623.1|10619.1|573
1698371400000|2023-10-27 01:50:00|10626.2|10622.2|10626.2|10622.2|10626.2|10622.2|10626.2|10622.2|334
1698371700000|2023-10-27 01:55:00|10624.7|10620.7|10624.7|10620.7|10624.7|10620.7|10624.7|10620.7|86
1698372000000|2023-10-27 02:00:00|10626.2|10622.2|10624.7|10620.7|10626.2|10622.2|10624.7|10620.7|366
1698372300000|2023-10-27 02:05:00|||||||||357
1698372600000|2023-10-27 02:10:00|10626.2|10622.2|10626.2|10622.2|10627.8|10623.8|10626.2|10622.2|617
1698372900000|2023-10-27 02:15:00|10627.8|10623.8|10627.8|10623.8|10627.8|10623.8|10627.8|10623.8|1027
1698373200000|2023-10-27 02:20:00|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|999
1698373500000|2023-10-27 02:25:00|10630.9|10626.9|10630.9|10626.9|10632.5|10628.5|10630.9|10626.9|1924
1698373800000|2023-10-27 02:30:00|||||||||562
1698374100000|2023-10-27 02:35:00|10632.5|10628.5|10630.9|10626.9|10632.5|10628.5|10630.9|10626.9|499
1698374400000|2023-10-27 02:40:00|10632.5|10628.5|10630.9|10626.9|10632.5|10628.5|10630.9|10626.9|1111
1698374700000|2023-10-27 02:45:00|10629.3|10625.3|10629.3|10625.3|10630.9|10626.9|10629.3|10625.3|960
1698375000000|2023-10-27 02:50:00|10627.8|10623.8|10627.8|10623.8|10627.8|10623.8|10627.8|10623.8|182
1698375300000|2023-10-27 02:55:00|||||||||484
1698375600000|2023-10-27 03:00:00|||||||||307
1698375900000|2023-10-27 03:05:00|10626.2|10622.2|10626.2|10622.2|10627.8|10623.8|10626.2|10622.2|111
1698376200000|2023-10-27 03:10:00|10627.8|10623.8|10626.2|10622.2|10627.8|10623.8|10626.2|10622.2|1050
1698376500000|2023-10-27 03:15:00|10624.7|10620.7|10626.2|10622.2|10626.2|10622.2|10624.7|10620.7|1705
1698376800000|2023-10-27 03:20:00|10627.8|10623.8|10627.8|10623.8|10627.8|10623.8|10627.8|10623.8|172
1698377100000|2023-10-27 03:25:00|10626.2|10622.2|10626.2|10622.2|10627.8|10623.8|10626.2|10622.2|439
1698377400000|2023-10-27 03:30:00|||||||||44
1698377700000|2023-10-27 03:35:00|||||||||80
1698378000000|2023-10-27 03:40:00|10624.7|10620.7|10626.2|10622.2|10626.2|10622.2|10624.7|10620.7|532
1698378300000|2023-10-27 03:45:00|10627.8|10623.8|10627.8|10623.8|10627.8|10623.8|10627.8|10623.8|820
1698378600000|2023-10-27 03:50:00|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|10627.8|10623.8|200
1698378900000|2023-10-27 03:55:00|10627.8|10623.8|10627.8|10623.8|10627.8|10623.8|10627.8|10623.8|307
1698379200000|2023-10-27 04:00:00|||||||||59
1698379500000|2023-10-27 04:05:00|||||||||71
1698379800000|2023-10-27 04:10:00|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|191
1698380100000|2023-10-27 04:15:00|10630.9|10626.9|10629.3|10625.3|10630.9|10626.9|10629.3|10625.3|1153
1698380400000|2023-10-27 04:20:00|10627.8|10623.8|10629.3|10625.3|10629.3|10625.3|10627.8|10623.8|199
1698380700000|2023-10-27 04:25:00|10630.9|10626.9|10630.9|10626.9|10630.9|10626.9|10629.3|10625.3|89
1698381000000|2023-10-27 04:30:00|||||||||79
1698381300000|2023-10-27 04:35:00|||||||||70
1698381600000|2023-10-27 04:40:00|||||||||41
1698381900000|2023-10-27 04:45:00|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|190
1698382200000|2023-10-27 04:50:00|10630.9|10626.9|10629.3|10625.3|10630.9|10626.9|10629.3|10625.3|112
1698382500000|2023-10-27 04:55:00|10630.9|10626.9|10629.3|10625.3|10630.9|10626.9|10629.3|10625.3|337
1698382800000|2023-10-27 05:00:00|10627.8|10623.8|10629.3|10625.3|10629.3|10625.3|10627.8|10623.8|532
1698383100000|2023-10-27 05:05:00|10627.8|10623.8|10627.8|10623.8|10627.8|10623.8|10626.2|10622.2|304
1698383400000|2023-10-27 05:10:00|10626.2|10622.2|10626.2|10622.2|10627.8|10623.8|10626.2|10622.2|773
1698383700000|2023-10-27 05:15:00|10627.8|10623.8|10626.2|10622.2|10627.8|10623.8|10626.2|10622.2|393
1698384000000|2023-10-27 05:20:00|10627.8|10623.8|10627.8|10623.8|10627.8|10623.8|10627.8|10623.8|288
1698384300000|2023-10-27 05:25:00|10626.2|10622.2|10624.7|10620.7|10627|10623|10624.7|10620.7|1202
1698384600000|2023-10-27 05:30:00|10623.1|10619.1|10624.7|10620.7|10624.7|10620.7|10623.1|10619.1|1588
1698384900000|2023-10-27 05:35:00|10623.1|10619.1|10623.1|10619.1|10623.1|10619.1|10623.1|10619.1|476
1698385200000|2023-10-27 05:40:00|10621.5|10617.5|10623.1|10619.1|10623.1|10619.1|10621.5|10617.5|472
1698385500000|2023-10-27 05:45:00|10624.7|10620.7|10623.1|10619.1|10624.7|10620.7|10623.1|10619.1|707
1698385800000|2023-10-27 05:50:00|||||||||132
1698386100000|2023-10-27 05:55:00|10624.7|10620.7|10632.5|10628.5|10632.5|10628.5|10623.1|10619.1|5220
1698386400000|2023-10-27 06:00:00|10630.9|10626.9|10629.3|10625.3|10630.9|10626.9|10626.2|10622.2|3003
1698386700000|2023-10-27 06:05:00|10627.8|10623.8|10626.2|10622.2|10629.3|10625.3|10626.2|10622.2|2121
1698387000000|2023-10-27 06:10:00|10627.8|10623.8|10623.1|10619.1|10627.8|10623.8|10623.1|10619.1|1357
1698387300000|2023-10-27 06:15:00|10621.5|10617.5|10623.1|10619.1|10624.7|10620.7|10621.5|10617.5|690
1698387600000|2023-10-27 06:20:00|10621.5|10617.5|10624.7|10620.7|10624.7|10620.7|10621.5|10617.5|831
1698387900000|2023-10-27 06:25:00|10623.1|10619.1|10618.4|10614.4|10623.1|10619.1|10616.8|10612.8|2037
1698388200000|2023-10-27 06:30:00|10616.8|10612.8|10618.4|10614.4|10620|10616|10616.8|10612.8|1067
1698388500000|2023-10-27 06:35:00|10620|10616|10616.8|10612.8|10620|10616|10616.8|10612.8|1099
1698388800000|2023-10-27 06:40:00|10618.4|10614.4|10620|10616|10620|10616|10618.4|10614.4|2424
1698389100000|2023-10-27 06:45:00|10621.5|10617.5|10621.5|10617.5|10623.1|10619.1|10620|10616|619
1698389400000|2023-10-27 06:50:00|10623.1|10619.1|10621.5|10617.5|10623.1|10619.1|10621.5|10617.5|676
1698389700000|2023-10-27 06:55:00|10623.1|10619.1|10621.5|10617.5|10623.1|10619.1|10621.5|10617.5|913
1698390000000|2023-10-27 07:00:00|10623.1|10619.1|10616.8|10612.8|10623.1|10619.1|10616.8|10612.8|2541
1698390300000|2023-10-27 07:05:00|10618.4|10614.4|10618.4|10614.4|10620|10616|10615.3|10611.3|2150
1698390600000|2023-10-27 07:10:00|10616.8|10612.8|10613.7|10609.7|10616.8|10612.8|10613.7|10609.7|1108
1698390900000|2023-10-27 07:15:00|10612.2|10608.2|10612.2|10608.2|10612.2|10608.2|10612.2|10608.2|1544
1698391200000|2023-10-27 07:20:00|10613.7|10609.7|10613.7|10609.7|10613.7|10609.7|10612.2|10608.2|2628
1698391500000|2023-10-27 07:25:00|10615.3|10611.3|10616.8|10612.8|10616.8|10612.8|10613.7|10609.7|3048
1698391800000|2023-10-27 07:30:00|10615.3|10611.3|10616.8|10612.8|10616.8|10612.8|10613.7|10609.7|1953
1698392100000|2023-10-27 07:35:00|10615.3|10611.3|10615.3|10611.3|10616.8|10612.8|10615.3|10611.3|2165
1698392400000|2023-10-27 07:40:00|10613.7|10609.7|10615.3|10611.3|10615.3|10611.3|10613.7|10609.7|3805
1698392700000|2023-10-27 07:45:00|10613.7|10609.7|10616.8|10612.8|10616.8|10612.8|10613.7|10609.7|1223
1698393000000|2023-10-27 07:50:00|10615.3|10611.3|10615.3|10611.3|10615.3|10611.3|10615.3|10611.3|962
1698393300000|2023-10-27 07:55:00|10613.7|10609.7|10615.3|10611.3|10615.3|10611.3|10613.7|10609.7|1673
1698393600000|2023-10-27 08:00:00|10613.7|10609.7|10613.7|10609.7|10616.8|10612.8|10613.7|10609.7|689
1698393900000|2023-10-27 08:05:00|10615.3|10611.3|10613.7|10609.7|10616.8|10612.8|10613.7|10609.7|2030
1698394200000|2023-10-27 08:10:00|10612.2|10608.2|10612.2|10608.2|10613.7|10609.7|10612.2|10608.2|704
1698394500000|2023-10-27 08:15:00|10613.7|10609.7|10616.8|10612.8|10616.8|10612.8|10613.7|10609.7|1020
1698394800000|2023-10-27 08:20:00|10615.3|10611.3|10616.8|10612.8|10616.8|10612.8|10615.3|10611.3|705
1698395100000|2023-10-27 08:25:00|10618.4|10614.4|10620|10616|10620|10616|10616.8|10612.8|959
1698395400000|2023-10-27 08:30:00|10618.4|10614.4|10618.4|10614.4|10620|10616|10618.4|10614.4|2427
1698395700000|2023-10-27 08:35:00|10620|10616|10621.5|10617.5|10621.5|10617.5|10618.4|10614.4|1708
1698396000000|2023-10-27 08:40:00|10623.1|10619.1|10623.1|10619.1|10623.1|10619.1|10621.5|10617.5|3744
1698396300000|2023-10-27 08:45:00|10624.7|10620.7|10623.1|10619.1|10624.7|10620.7|10623.1|10619.1|1311
1698396600000|2023-10-27 08:50:00|10621.5|10617.5|10621.5|10617.5|10623.1|10619.1|10620|10616|1776
1698396900000|2023-10-27 08:55:00|10623.1|10619.1|10623.1|10619.1|10623.1|10619.1|10621.5|10617.5|387
1698397200000|2023-10-27 09:00:00|10621.5|10617.5|10626.2|10622.2|10626.2|10622.2|10621.5|10617.5|1672
1698397500000|2023-10-27 09:05:00|10624.7|10620.7|10626.2|10622.2|10626.2|10622.2|10624.7|10620.7|1137
1698397800000|2023-10-27 09:10:00|10624.7|10620.7|10626.2|10622.2|10626.2|10622.2|10624.7|10620.7|730
1698398100000|2023-10-27 09:15:00|10624.7|10620.7|10624.7|10620.7|10626.2|10622.2|10623.1|10619.1|707
1698398400000|2023-10-27 09:20:00|10626.2|10622.2|10627.8|10623.8|10627.8|10623.8|10624.7|10620.7|1192
1698398700000|2023-10-27 09:25:00|10629.3|10625.3|10627.8|10623.8|10629.3|10625.3|10627.8|10623.8|2662
1698399000000|2023-10-27 09:30:00|10629.3|10625.3|10627.8|10623.8|10629.3|10625.3|10627.8|10623.8|460
1698399300000|2023-10-27 09:35:00|10626.2|10622.2|10630.9|10626.9|10630.9|10626.9|10626.2|10622.2|2656
1698399600000|2023-10-27 09:40:00|10629.3|10625.3|10627.8|10623.8|10629.3|10625.3|10627.8|10623.8|1016
1698399900000|2023-10-27 09:45:00|10629.3|10625.3|10627.8|10623.8|10629.3|10625.3|10627.8|10623.8|329
1698400200000|2023-10-27 09:50:00|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|10627.8|10623.8|677
1698400500000|2023-10-27 09:55:00|10627.8|10623.8|10629.3|10625.3|10629.3|10625.3|10627.8|10623.8|573
1698400800000|2023-10-27 10:00:00|10627.8|10623.8|10629.3|10625.3|10629.3|10625.3|10627.8|10623.8|828
1698401100000|2023-10-27 10:05:00|10627.8|10623.8|10629.3|10625.3|10629.3|10625.3|10627.8|10623.8|498
1698401400000|2023-10-27 10:10:00|10627.8|10623.8|10630.9|10626.9|10630.9|10626.9|10627.8|10623.8|1113
1698401700000|2023-10-27 10:15:00|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|880
1698402000000|2023-10-27 10:20:00|10630.9|10626.9|10629.3|10625.3|10630.9|10626.9|10629.3|10625.3|2461
1698402300000|2023-10-27 10:25:00|10627.8|10623.8|10629.3|10625.3|10630.9|10626.9|10627.8|10623.8|1849
1698402600000|2023-10-27 10:30:00|||||||||176
1698402900000|2023-10-27 10:35:00|10627.8|10623.8|10627.8|10623.8|10627.8|10623.8|10627.8|10623.8|573
1698403200000|2023-10-27 10:40:00|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|575
1698403500000|2023-10-27 10:45:00|10627.8|10623.8|10627.8|10623.8|10629.3|10625.3|10627.8|10623.8|2484
1698403800000|2023-10-27 10:50:00|10629.3|10625.3|10624.7|10620.7|10629.3|10625.3|10624.7|10620.7|2703
1698404100000|2023-10-27 10:55:00|||||||||1172
1698404400000|2023-10-27 11:00:00|10626.2|10622.2|10627.8|10623.8|10629.3|10625.3|10626.2|10622.2|1546
1698404700000|2023-10-27 11:05:00|10626.2|10622.2|10626.2|10622.2|10626.2|10622.2|10624.7|10620.7|943
1698405000000|2023-10-27 11:10:00|10624.7|10620.7|10624.7|10620.7|10626.2|10622.2|10624.7|10620.7|882
1698405300000|2023-10-27 11:15:00|10626.2|10622.2|10624.7|10620.7|10626.2|10622.2|10623.1|10619.1|3106
1698405600000|2023-10-27 11:20:00|10626.2|10622.2|10626.2|10622.2|10626.2|10622.2|10624.7|10620.7|747
1698405900000|2023-10-27 11:25:00|10624.7|10620.7|10623.1|10619.1|10626.2|10622.2|10623.1|10619.1|1188
1698406200000|2023-10-27 11:30:00|10621.5|10617.5|10621.5|10617.5|10623.1|10619.1|10621.5|10617.5|2423
1698406500000|2023-10-27 11:35:00|10620|10616|10620|10616|10621.5|10617.5|10618.4|10614.4|1896
1698406800000|2023-10-27 11:40:00|10621.5|10617.5|10621.5|10617.5|10621.5|10617.5|10620|10616|2276
1698407100000|2023-10-27 11:45:00|10623.1|10619.1|10620|10616|10624.7|10620.7|10620|10616|1619
1698407400000|2023-10-27 11:50:00|10618.4|10614.4|10621.5|10617.5|10621.5|10617.5|10618.4|10614.4|2118
1698407700000|2023-10-27 11:55:00|10620|10616|10621.5|10617.5|10621.5|10617.5|10620|10616|734
1698408000000|2023-10-27 12:00:00|10620|10616|10621.5|10617.5|10621.5|10617.5|10620|10616|1344
1698408300000|2023-10-27 12:05:00|10623.1|10619.1|10626.2|10622.2|10626.2|10622.2|10621.5|10617.5|2046
1698408600000|2023-10-27 12:10:00|10624.7|10620.7|10624.7|10620.7|10624.7|10620.7|10620|10616|3308
1698408900000|2023-10-27 12:15:00|10623.1|10619.1|10627.8|10623.8|10629.3|10625.3|10623.1|10619.1|1875
1698409200000|2023-10-27 12:20:00|10626.2|10622.2|10627.8|10623.8|10629.3|10625.3|10623.1|10619.1|5664
1698409500000|2023-10-27 12:25:00|10626.2|10622.2|10624.7|10620.7|10629.3|10625.3|10623.1|10619.1|5030
1698409800000|2023-10-27 12:30:00|10626.2|10622.2|10634|10630|10634|10630|10613.7|10609.7|17108
1698410100000|2023-10-27 12:35:00|10632.5|10628.5|10629.3|10625.3|10634|10630|10629.3|10625.3|8251
1698410400000|2023-10-27 12:40:00|10627.8|10623.8|10634|10630|10634|10630|10627.8|10623.8|4521
1698410700000|2023-10-27 12:45:00|10632.5|10628.5|10632.5|10628.5|10632.5|10628.5|10630.9|10626.9|6408
1698411000000|2023-10-27 12:50:00|10630.9|10626.9|10629.3|10625.3|10634|10630|10624.7|10620.7|9765
1698411300000|2023-10-27 12:55:00|10630.9|10626.9|10615.3|10611.3|10630.9|10626.9|10612.2|10608.2|18042
1698411600000|2023-10-27 13:00:00|10616.8|10612.8|10623.1|10619.1|10624.7|10620.7|10615.3|10611.3|7599
1698411900000|2023-10-27 13:05:00|10624.7|10620.7|10627.8|10623.8|10627.8|10623.8|10623.1|10619.1|3116
1698412200000|2023-10-27 13:10:00|10626.2|10622.2|10616.8|10612.8|10626.2|10622.2|10616.8|10612.8|6282
1698412500000|2023-10-27 13:15:00|10618.4|10614.4|10624.7|10620.7|10626.2|10622.2|10618.4|10614.4|5250
1698412800000|2023-10-27 13:20:00|10626.2|10622.2|10634|10630|10637.2|10633.2|10624.7|10620.7|8202
1698413100000|2023-10-27 13:25:00|10632.5|10628.5|10634|10630|10635.6|10631.6|10630.9|10626.9|10992
1698413400000|2023-10-27 13:30:00|10635.6|10631.6|10635.6|10631.6|10638.7|10634.7|10632.5|10628.5|8052
1698413700000|2023-10-27 13:35:00|10634|10630|10640.3|10636.3|10640.3|10636.3|10634|10630|6380
1698414000000|2023-10-27 13:40:00|10638.7|10634.7|10640.3|10636.3|10641.8|10637.8|10638.7|10634.7|8025
1698414300000|2023-10-27 13:45:00|10638.7|10634.7|10637.2|10633.2|10641.8|10637.8|10635.6|10631.6|6015
1698414600000|2023-10-27 13:50:00|10638.7|10634.7|10638.7|10634.7|10640.3|10636.3|10635.6|10631.6|5730
1698414900000|2023-10-27 13:55:00|10640.3|10636.3|10637.2|10633.2|10641.8|10637.8|10637.2|10633.2|6530
1698415200000|2023-10-27 14:00:00|10631.7|10627.7|10638.7|10634.7|10641.8|10637.8|10626.2|10622.2|17512
1698415500000|2023-10-27 14:05:00|10640.3|10636.3|10640.3|10636.3|10643.4|10639.4|10635.6|10631.6|7129
1698415800000|2023-10-27 14:10:00|10638.7|10634.7|10634|10630|10640.3|10636.3|10634|10630|5494
1698416100000|2023-10-27 14:15:00|10635.6|10631.6|10635.6|10631.6|10637.2|10633.2|10634|10630|4387
1698416400000|2023-10-27 14:20:00|10637.2|10633.2|10634|10630|10638.7|10634.7|10634|10630|2023
1698416700000|2023-10-27 14:25:00|10632.5|10628.5|10632.5|10628.5|10635.6|10631.6|10630.9|10626.9|3053
1698417000000|2023-10-27 14:30:00|10630.9|10626.9|10626.2|10622.2|10632.5|10628.5|10624.7|10620.7|9588
1698417300000|2023-10-27 14:35:00|10627.8|10623.8|10626.2|10622.2|10627.8|10623.8|10624.7|10620.7|4781
1698417600000|2023-10-27 14:40:00|10624.7|10620.7|10626.2|10622.2|10626.2|10622.2|10621.5|10617.5|4911
1698417900000|2023-10-27 14:45:00|10627.8|10623.8|10632.5|10628.5|10632.5|10628.5|10627.8|10623.8|4519
1698418200000|2023-10-27 14:50:00|10631.7|10627.7|10630.9|10626.9|10631.7|10627.7|10629.3|10625.3|3493
1698418500000|2023-10-27 14:55:00|10632.5|10628.5|10630.9|10626.9|10632.5|10628.5|10629.3|10625.3|4249
1698418800000|2023-10-27 15:00:00|10632.5|10628.5|10635.6|10631.6|10637.2|10633.2|10632.5|10628.5|6475
1698419100000|2023-10-27 15:05:00|10637.2|10633.2|10634|10630|10637.2|10633.2|10634|10630|3027
1698419400000|2023-10-27 15:10:00|10635.6|10631.6|10634|10630|10635.6|10631.6|10632.5|10628.5|3391
1698419700000|2023-10-27 15:15:00|10632.5|10628.5|10630.9|10626.9|10634|10630|10630.9|10626.9|2013
1698420000000|2023-10-27 15:20:00|10632.5|10628.5|10630.9|10626.9|10632.5|10628.5|10630.9|10626.9|3667
1698420300000|2023-10-27 15:25:00|10629.3|10625.3|10629.3|10625.3|10630.9|10626.9|10627.8|10623.8|5361
1698420600000|2023-10-27 15:30:00|10630.9|10626.9|10630.9|10626.9|10632.5|10628.5|10629.3|10625.3|3812
1698420900000|2023-10-27 15:35:00|10632.5|10628.5|10634|10630|10634|10630|10630.9|10626.9|2829
1698421200000|2023-10-27 15:40:00|10635.6|10631.6|10634|10630|10635.6|10631.6|10632.5|10628.5|5392
1698421500000|2023-10-27 15:45:00|10632.5|10628.5|10632.5|10628.5|10634|10630|10632.5|10628.5|2662
1698421800000|2023-10-27 15:50:00|10634|10630|10632.5|10628.5|10634|10630|10630.9|10626.9|10217
1698422100000|2023-10-27 15:55:00|10634|10630|10634|10630|10635.6|10631.6|10634|10630|3247
1698422400000|2023-10-27 16:00:00|10635.6|10631.6|10634|10630|10635.6|10631.6|10632.5|10628.5|5508
1698422700000|2023-10-27 16:05:00|10632.5|10628.5|10632.5|10628.5|10634|10630|10632.5|10628.5|5214
1698423000000|2023-10-27 16:10:00|10630.9|10626.9|10627.8|10623.8|10630.9|10626.9|10627.8|10623.8|3134
1698423300000|2023-10-27 16:15:00|10626.2|10622.2|10626.2|10622.2|10627.8|10623.8|10626.2|10622.2|2181
1698423600000|2023-10-27 16:20:00|10627.8|10623.8|10624.7|10620.7|10627.8|10623.8|10624.7|10620.7|2275
1698423900000|2023-10-27 16:25:00|10623.1|10619.1|10623.1|10619.1|10623.1|10619.1|10621.5|10617.5|6017
1698424200000|2023-10-27 16:30:00|10621.5|10617.5|10621.5|10617.5|10621.5|10617.5|10621.5|10617.5|979
1698424500000|2023-10-27 16:35:00|10620|10616|10623.1|10619.1|10623.1|10619.1|10620|10616|2133
1698424800000|2023-10-27 16:40:00|10621.5|10617.5|10621.5|10617.5|10623.1|10619.1|10620|10616|2691
1698425100000|2023-10-27 16:45:00|10623.1|10619.1|10621.5|10617.5|10623.1|10619.1|10621.5|10617.5|1741
1698425400000|2023-10-27 16:50:00|10620|10616|10620|10616|10620|10616|10620|10616|3279
1698425700000|2023-10-27 16:55:00|10618.4|10614.4|10621.5|10617.5|10621.5|10617.5|10618.4|10614.4|2665
1698426000000|2023-10-27 17:00:00|10620|10616|10618.4|10614.4|10621.5|10617.5|10618.4|10614.4|5118
1698426300000|2023-10-27 17:05:00|10620|10616|10621.5|10617.5|10623.1|10619.1|10618.4|10614.4|7340
1698426600000|2023-10-27 17:10:00|10620|10616|10621.5|10617.5|10621.5|10617.5|10620|10616|3003
1698426900000|2023-10-27 17:15:00|10623.1|10619.1|10627.8|10623.8|10627.8|10623.8|10623.1|10619.1|5954
1698427200000|2023-10-27 17:20:00|10626.2|10622.2|10626.2|10622.2|10627.8|10623.8|10626.2|10622.2|3661
1698427500000|2023-10-27 17:25:00|10627.8|10623.8|10630.9|10626.9|10630.9|10626.9|10627.8|10623.8|5871
1698427800000|2023-10-27 17:30:00|10632.5|10628.5|10634|10630|10634|10630|10629.3|10625.3|4595
1698428100000|2023-10-27 17:35:00|10635.6|10631.6|10637.2|10633.2|10638.7|10634.7|10635.6|10631.6|12488
1698428400000|2023-10-27 17:40:00|10638.7|10634.7|10637.2|10633.2|10638.7|10634.7|10635.6|10631.6|7608
1698428700000|2023-10-27 17:45:00|10635.6|10631.6|10637.2|10633.2|10638.7|10634.7|10635.6|10631.6|2994
1698429000000|2023-10-27 17:50:00|10638.7|10634.7|10638.7|10634.7|10638.7|10634.7|10637.2|10633.2|2203
1698429300000|2023-10-27 17:55:00|10637.2|10633.2|10645|10641|10645|10641|10637.2|10633.2|6294
1698429600000|2023-10-27 18:00:00|10643.4|10639.4|10643.4|10639.4|10643.4|10639.4|10641.8|10637.8|2692
1698429900000|2023-10-27 18:05:00|10641.8|10637.8|10641.8|10637.8|10643.4|10639.4|10641.8|10637.8|2931
1698430200000|2023-10-27 18:10:00|10640.3|10636.3|10641.8|10637.8|10641.8|10637.8|10640.3|10636.3|1936
1698430500000|2023-10-27 18:15:00|10640.3|10636.3|10640.3|10636.3|10641.8|10637.8|10640.3|10636.3|3847
1698430800000|2023-10-27 18:20:00|10641.8|10637.8|10640.3|10636.3|10641.8|10637.8|10640.3|10636.3|2359
1698431100000|2023-10-27 18:25:00|10638.7|10634.7|10637.2|10633.2|10638.7|10634.7|10637.2|10633.2|3320
1698431400000|2023-10-27 18:30:00|10638.7|10634.7|10638.7|10634.7|10640.3|10636.3|10638.7|10634.7|3659
1698431700000|2023-10-27 18:35:00|10637.2|10633.2|10637.2|10633.2|10638.7|10634.7|10637.2|10633.2|1716
1698432000000|2023-10-27 18:40:00|10638.7|10634.7|10638.7|10634.7|10640.3|10636.3|10638.7|10634.7|915
1698432300000|2023-10-27 18:45:00|10640.3|10636.3|10640.3|10636.3|10641.8|10637.8|10640.3|10636.3|2808
1698432600000|2023-10-27 18:50:00|10638.7|10634.7|10643.4|10639.4|10643.4|10639.4|10638.7|10634.7|1843
1698432900000|2023-10-27 18:55:00|10641.8|10637.8|10643.4|10639.4|10645|10641|10641.8|10637.8|5129
1698433200000|2023-10-27 19:00:00|10645|10641|10645|10641|10646.5|10642.5|10643.4|10639.4|5088
1698433500000|2023-10-27 19:05:00|10644.2|10640.2|10645|10641|10646.5|10642.5|10644.2|10640.2|3836
1698433800000|2023-10-27 19:10:00|10646.5|10642.5|10646.5|10642.5|10646.5|10642.5|10645|10641|3646
1698434100000|2023-10-27 19:15:00|10645|10641|10646.5|10642.5|10646.5|10642.5|10645|10641|1033
1698434400000|2023-10-27 19:20:00|10648.1|10644.1|10648.1|10644.1|10648.1|10644.1|10646.5|10642.5|4190
1698434700000|2023-10-27 19:25:00|10646.5|10642.5|10648.1|10644.1|10649.7|10645.7|10646.5|10642.5|4127
1698435000000|2023-10-27 19:30:00|10649.7|10645.7|10649.7|10645.7|10649.7|10645.7|10649.7|10645.7|1115
1698435300000|2023-10-27 19:35:00|10651.2|10647.2|10649.7|10645.7|10651.2|10647.2|10649.7|10645.7|2432
1698435600000|2023-10-27 19:40:00|10651.2|10647.2|10649.7|10645.7|10651.2|10647.2|10649.7|10645.7|2302
1698435900000|2023-10-27 19:45:00|10651.2|10647.2|10652.8|10648.8|10652.8|10648.8|10651.2|10647.2|6441
1698436200000|2023-10-27 19:50:00|10651.2|10647.2|10651.2|10647.2|10651.2|10647.2|10649.7|10645.7|6097
1698436500000|2023-10-27 19:55:00|10649.7|10645.7|10652.8|10648.8|10654.3|10650.3|10649.7|10645.7|5224
1698436800000|2023-10-27 20:00:00|10651.2|10647.2|10651.2|10647.2|10652.8|10648.8|10649.7|10645.7|4805
1698437100000|2023-10-27 20:05:00|10649.7|10645.7|10648.1|10644.1|10649.7|10645.7|10648.1|10644.1|2523
1698437400000|2023-10-27 20:10:00|10649.7|10645.7|10649.7|10645.7|10651.2|10647.2|10648.1|10644.1|3322
1698437700000|2023-10-27 20:15:00|10648.1|10644.1|10648.1|10644.1|10648.1|10644.1|10648.1|10644.1|1514
1698438000000|2023-10-27 20:20:00|10646.5|10642.5|10646.5|10642.5|10648.1|10644.1|10646.5|10642.5|3264
1698438300000|2023-10-27 20:25:00|10645|10641|10645|10641|10646.5|10642.5|10645|10641|2635
1698438600000|2023-10-27 20:30:00|||||||||245
1698438900000|2023-10-27 20:35:00|10643.4|10639.4|10640.3|10636.3|10643.4|10639.4|10640.3|10636.3|1040
1698439200000|2023-10-27 20:40:00|10641.8|10637.8|10643.4|10639.4|10643.4|10639.4|10641.8|10637.8|1269
1698439500000|2023-10-27 20:45:00|10641.8|10637.8|10643.4|10639.4|10645|10641|10641.8|10637.8|4263
1698439800000|2023-10-27 20:50:00|10644.2|10640.2|10645|10641|10645|10641|10643.4|10639.4|2102
1698440100000|2023-10-27 20:55:00|10645.8|10641.8|10648.1|10644.1|10649.7|10645.7|10645|10641|1610
1698616800000|2023-10-29 22:00:00|10641.8|10637.8|10635.6|10631.6|10643.4|10639.4|10632.5|10628.5|2705
1698617100000|2023-10-29 22:05:00|10637.2|10633.2|10638.7|10634.7|10640.3|10636.3|10635.6|10631.6|1644
1698617400000|2023-10-29 22:10:00|10640.3|10636.3|10638.7|10634.7|10640.3|10636.3|10638.7|10634.7|566
1698617700000|2023-10-29 22:15:00|10637.2|10633.2|10635.6|10631.6|10637.2|10633.2|10634.8|10630.8|1004
1698618000000|2023-10-29 22:20:00|10637.2|10633.2|10634|10630|10637.2|10633.2|10634|10630|814
1698618300000|2023-10-29 22:25:00|10632.5|10628.5|10630.9|10626.9|10632.5|10628.5|10629.3|10625.3|1607
1698618600000|2023-10-29 22:30:00|10629.3|10625.3|10630.9|10626.9|10630.9|10626.9|10629.3|10625.3|511
1698618900000|2023-10-29 22:35:00|10632.5|10628.5|10630.9|10626.9|10632.5|10628.5|10630.9|10626.9|1038
1698619200000|2023-10-29 22:40:00|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|10627.8|10623.8|818
1698619500000|2023-10-29 22:45:00|10627.8|10623.8|10627.8|10623.8|10629.3|10625.3|10627.8|10623.8|744
1698619800000|2023-10-29 22:50:00|10629.3|10625.3|10627.8|10623.8|10629.3|10625.3|10627.8|10623.8|274
1698620100000|2023-10-29 22:55:00|10626.2|10622.2|10626.2|10622.2|10627.8|10623.8|10626.2|10622.2|1453
1698620400000|2023-10-29 23:00:00|10624.7|10620.7|10626.2|10622.2|10626.2|10622.2|10623.1|10619.1|1041
1698620700000|2023-10-29 23:05:00|10624.7|10620.7|10627.8|10623.8|10627.8|10623.8|10624.7|10620.7|797
1698621000000|2023-10-29 23:10:00|10626.2|10622.2|10626.2|10622.2|10626.2|10622.2|10624.7|10620.7|705
1698621300000|2023-10-29 23:15:00|10624.7|10620.7|10623.1|10619.1|10624.7|10620.7|10623.1|10619.1|301
1698621600000|2023-10-29 23:20:00|10621.5|10617.5|10621.5|10617.5|10621.5|10617.5|10621.5|10617.5|628
1698621900000|2023-10-29 23:25:00|10623.1|10619.1|10623.1|10619.1|10623.1|10619.1|10621.5|10617.5|272
1698622200000|2023-10-29 23:30:00|10624.7|10620.7|10623.1|10619.1|10624.7|10620.7|10623.1|10619.1|624
1698622500000|2023-10-29 23:35:00|10624.7|10620.7|10623.1|10619.1|10624.7|10620.7|10623.1|10619.1|390
1698622800000|2023-10-29 23:40:00|10621.5|10617.5|10621.5|10617.5|10623.1|10619.1|10621.5|10617.5|427
1698623100000|2023-10-29 23:45:00|10623.1|10619.1|10624.7|10620.7|10624.7|10620.7|10623.1|10619.1|525
1698623400000|2023-10-29 23:50:00|10623.9|10619.9|10623.1|10619.1|10624.7|10620.7|10623.1|10619.1|361
1698623700000|2023-10-29 23:55:00|||||||||65
1698624000000|2023-10-30 00:00:00|10621.5|10617.5|10621.5|10617.5|10621.5|10617.5|10620|10616|823
1698624300000|2023-10-30 00:05:00|||||||||262
1698624600000|2023-10-30 00:10:00|10623.1|10619.1|10623.1|10619.1|10623.1|10619.1|10621.5|10617.5|545
1698624900000|2023-10-30 00:15:00|10624.7|10620.7|10623.1|10619.1|10624.7|10620.7|10623.1|10619.1|558
1698625200000|2023-10-30 00:20:00|10621.5|10617.5|10623.1|10619.1|10623.1|10619.1|10621.5|10617.5|623
1698625500000|2023-10-30 00:25:00|10623.9|10619.9|10623.1|10619.1|10624.7|10620.7|10623.1|10619.1|508
1698625800000|2023-10-30 00:30:00|10621.5|10617.5|10621.5|10617.5|10621.5|10617.5|10620|10616|978
1698626100000|2023-10-30 00:35:00|10623.1|10619.1|10624.7|10620.7|10626.2|10622.2|10623.1|10619.1|1821
1698626400000|2023-10-30 00:40:00|10626.2|10622.2|10630.9|10626.9|10630.9|10626.9|10626.2|10622.2|650
1698626700000|2023-10-30 00:45:00|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|235
1698627000000|2023-10-30 00:50:00|10630.9|10626.9|10630.9|10626.9|10630.9|10626.9|10630.9|10626.9|535
1698627300000|2023-10-30 00:55:00|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|313
1698627600000|2023-10-30 01:00:00|10630.1|10626.1|10629.3|10625.3|10632.5|10628.5|10629.3|10625.3|948
1698627900000|2023-10-30 01:05:00|10627.8|10623.8|10629.3|10625.3|10629.3|10625.3|10627.8|10623.8|354
1698628200000|2023-10-30 01:10:00|10627.8|10623.8|10629.3|10625.3|10629.3|10625.3|10627.8|10623.8|295
1698628500000|2023-10-30 01:15:00|10630.9|10626.9|10629.3|10625.3|10630.9|10626.9|10629.3|10625.3|650
1698628800000|2023-10-30 01:20:00|10630.9|10626.9|10629.3|10625.3|10630.9|10626.9|10629.3|10625.3|861
1698629100000|2023-10-30 01:25:00|||||||||288
1698629400000|2023-10-30 01:30:00|10627.8|10623.8|10627.8|10623.8|10629.3|10625.3|10627.8|10623.8|599
1698629700000|2023-10-30 01:35:00|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|139
1698630000000|2023-10-30 01:40:00|10627.8|10623.8|10627.8|10623.8|10627.8|10623.8|10627.8|10623.8|169
1698630300000|2023-10-30 01:45:00|10629.3|10625.3|10627.8|10623.8|10629.3|10625.3|10627.8|10623.8|357
1698630600000|2023-10-30 01:50:00|||||||||94
1698630900000|2023-10-30 01:55:00|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|10627.8|10623.8|470
1698631200000|2023-10-30 02:00:00|10627.8|10623.8|10629.3|10625.3|10629.3|10625.3|10627.8|10623.8|553
1698631500000|2023-10-30 02:05:00|||||||||69
1698631800000|2023-10-30 02:10:00|10630.9|10626.9|10627.8|10623.8|10630.9|10626.9|10627.8|10623.8|299
1698632100000|2023-10-30 02:15:00|||||||||101
1698632400000|2023-10-30 02:20:00|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|271
1698632700000|2023-10-30 02:25:00|||||||||72
1698633000000|2023-10-30 02:30:00|10627.8|10623.8|10629.3|10625.3|10629.3|10625.3|10627.8|10623.8|54
1698633300000|2023-10-30 02:35:00|10627.8|10623.8|10627.8|10623.8|10629.3|10625.3|10627.8|10623.8|190
1698633600000|2023-10-30 02:40:00|||||||||16
1698633900000|2023-10-30 02:45:00|||||||||181
1698634200000|2023-10-30 02:50:00|||||||||76
1698634500000|2023-10-30 02:55:00|10626.2|10622.2|10626.2|10622.2|10626.2|10622.2|10626.2|10622.2|590
1698634800000|2023-10-30 03:00:00|10625.4|10621.4|10626.2|10622.2|10626.2|10622.2|10624.7|10620.7|388
1698635100000|2023-10-30 03:05:00|10627.8|10623.8|10627.8|10623.8|10627.8|10623.8|10626.2|10622.2|313
1698635400000|2023-10-30 03:10:00|||||||||125
1698635700000|2023-10-30 03:15:00|10626.2|10622.2|10626.2|10622.2|10626.2|10622.2|10626.2|10622.2|292
1698636000000|2023-10-30 03:20:00|10624.7|10620.7|10624.7|10620.7|10624.7|10620.7|10624.7|10620.7|181
1698636300000|2023-10-30 03:25:00|||||||||36
1698636600000|2023-10-30 03:30:00|10626.2|10622.2|10626.2|10622.2|10626.2|10622.2|10626.2|10622.2|540
1698636900000|2023-10-30 03:35:00|10627.8|10623.8|10626.2|10622.2|10627.8|10623.8|10626.2|10622.2|460
1698637200000|2023-10-30 03:40:00|10624.7|10620.7|10626.2|10622.2|10626.2|10622.2|10624.7|10620.7|348
1698637500000|2023-10-30 03:45:00|10624.7|10620.7|10624.7|10620.7|10624.7|10620.7|10624.7|10620.7|478
1698637800000|2023-10-30 03:50:00|10626.2|10622.2|10624.7|10620.7|10626.2|10622.2|10624.7|10620.7|337
1698638100000|2023-10-30 03:55:00|10626.2|10622.2|10624.7|10620.7|10626.2|10622.2|10624.7|10620.7|329
1698638400000|2023-10-30 04:00:00|10626.2|10622.2|10624.7|10620.7|10626.2|10622.2|10624.7|10620.7|68
1698638700000|2023-10-30 04:05:00|||||||||72
1698639000000|2023-10-30 04:10:00|||||||||42
1698639300000|2023-10-30 04:15:00|||||||||117
1698639600000|2023-10-30 04:20:00|||||||||91
1698639900000|2023-10-30 04:25:00|10623.1|10619.1|10623.1|10619.1|10623.1|10619.1|10623.1|10619.1|94
1698640200000|2023-10-30 04:30:00|10624.7|10620.7|10623.1|10619.1|10624.7|10620.7|10623.1|10619.1|485
1698640500000|2023-10-30 04:35:00|||||||||97
1698640800000|2023-10-30 04:40:00|10624.7|10620.7|10623.1|10619.1|10624.7|10620.7|10623.1|10619.1|209
1698641100000|2023-10-30 04:45:00|||||||||107
1698641400000|2023-10-30 04:50:00|||||||||43
1698641700000|2023-10-30 04:55:00|||||||||23
1698642000000|2023-10-30 05:00:00|||||||||30
1698642300000|2023-10-30 05:05:00|||||||||174
1698642600000|2023-10-30 05:10:00|10621.5|10617.5|10623.1|10619.1|10623.1|10619.1|10621.5|10617.5|349
1698642900000|2023-10-30 05:15:00|10621.5|10617.5|10623.1|10619.1|10623.1|10619.1|10621.5|10617.5|163
1698643200000|2023-10-30 05:20:00|10624.7|10620.7|10624.7|10620.7|10624.7|10620.7|10624.7|10620.7|166
1698643500000|2023-10-30 05:25:00|10623.1|10619.1|10624.7|10620.7|10624.7|10620.7|10623.1|10619.1|124
1698643800000|2023-10-30 05:30:00|10626.2|10622.2|10624.7|10620.7|10626.2|10622.2|10624.7|10620.7|279
1698644100000|2023-10-30 05:35:00|10626.2|10622.2|10626.2|10622.2|10626.2|10622.2|10626.2|10622.2|190
1698644400000|2023-10-30 05:40:00|||||||||29
1698644700000|2023-10-30 05:45:00|||||||||182
1698645000000|2023-10-30 05:50:00|10624.7|10620.7|10624.7|10620.7|10624.7|10620.7|10624.7|10620.7|175
1698645300000|2023-10-30 05:55:00|||||||||106
1698645600000|2023-10-30 06:00:00|||||||||137
1698645900000|2023-10-30 06:05:00|||||||||39
1698646200000|2023-10-30 06:10:00|10626.2|10622.2|10626.2|10622.2|10626.2|10622.2|10626.2|10622.2|72
1698646500000|2023-10-30 06:15:00|10624.7|10620.7|10624.7|10620.7|10626.2|10622.2|10624.7|10620.7|565
1698646800000|2023-10-30 06:20:00|10623.1|10619.1|10624.7|10620.7|10626.2|10622.2|10623.1|10619.1|1197
1698647100000|2023-10-30 06:25:00|10626.2|10622.2|10627.8|10623.8|10629.3|10625.3|10624.7|10620.7|633
1698647400000|2023-10-30 06:30:00|10628.6|10624.6|10634|10630|10635.6|10631.6|10627.8|10623.8|2590
1698647700000|2023-10-30 06:35:00|10632.5|10628.5|10627.8|10623.8|10634|10630|10627.8|10623.8|1834
1698648000000|2023-10-30 06:40:00|10629.3|10625.3|10629.3|10625.3|10630.9|10626.9|10629.3|10625.3|790
1698648300000|2023-10-30 06:45:00|10627.8|10623.8|10627.8|10623.8|10628.6|10624.6|10627.8|10623.8|362
1698648600000|2023-10-30 06:50:00|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|10627.8|10623.8|385
1698648900000|2023-10-30 06:55:00|10628.6|10624.6|10629.3|10625.3|10629.3|10625.3|10627.8|10623.8|170
1698649200000|2023-10-30 07:00:00|10630.9|10626.9|10632.5|10628.5|10632.5|10628.5|10629.3|10625.3|375
1698649500000|2023-10-30 07:05:00|10634|10630|10629.3|10625.3|10634|10630|10629.3|10625.3|1084
1698649800000|2023-10-30 07:10:00|10627.8|10623.8|10629.3|10625.3|10629.3|10625.3|10627.8|10623.8|153
1698650100000|2023-10-30 07:15:00|10630.9|10626.9|10629.3|10625.3|10632.5|10628.5|10629.3|10625.3|485
1698650400000|2023-10-30 07:20:00|10627.8|10623.8|10630.9|10626.9|10630.9|10626.9|10627.8|10623.8|1247
1698650700000|2023-10-30 07:25:00|10632.5|10628.5|10635.6|10631.6|10637.2|10633.2|10632.5|10628.5|1738
1698651000000|2023-10-30 07:30:00|10634|10630|10638.7|10634.7|10640.3|10636.3|10634|10630|2008
1698651300000|2023-10-30 07:35:00|10637.2|10633.2|10638.7|10634.7|10640.3|10636.3|10637.2|10633.2|3436
1698651600000|2023-10-30 07:40:00|10637.2|10633.2|10637.2|10633.2|10638.7|10634.7|10637.2|10633.2|253
1698651900000|2023-10-30 07:45:00|10638.7|10634.7|10637.2|10633.2|10638.7|10634.7|10637.2|10633.2|1045
1698652200000|2023-10-30 07:50:00|10638.7|10634.7|10640.3|10636.3|10640.3|10636.3|10637.2|10633.2|675
1698652500000|2023-10-30 07:55:00|10641.8|10637.8|10637.2|10633.2|10641.8|10637.8|10637.2|10633.2|2237
1698652800000|2023-10-30 08:00:00|10643.4|10639.4|10641.8|10637.8|10646.5|10642.5|10640.3|10636.3|5160
1698653100000|2023-10-30 08:05:00|10643.4|10639.4|10640.3|10636.3|10643.4|10639.4|10638.7|10634.7|2737
1698653400000|2023-10-30 08:10:00|10638.7|10634.7|10637.2|10633.2|10640.3|10636.3|10635.6|10631.6|1899
1698653700000|2023-10-30 08:15:00|10635.6|10631.6|10635.6|10631.6|10637.2|10633.2|10635.6|10631.6|2148
1698654000000|2023-10-30 08:20:00|10634|10630|10635.6|10631.6|10635.6|10631.6|10634|10630|1533
1698654300000|2023-10-30 08:25:00|10637.2|10633.2|10632.5|10628.5|10637.2|10633.2|10632.5|10628.5|1166
1698654600000|2023-10-30 08:30:00|10630.9|10626.9|10629.3|10625.3|10630.9|10626.9|10629.3|10625.3|2174
1698654900000|2023-10-30 08:35:00|10627.8|10623.8|10630.9|10626.9|10632.5|10628.5|10627.8|10623.8|1022
1698655200000|2023-10-30 08:40:00|10632.5|10628.5|10632.5|10628.5|10634|10630|10632.5|10628.5|1377
1698655500000|2023-10-30 08:45:00|10630.9|10626.9|10634|10630|10634|10630|10630.9|10626.9|1000
1698655800000|2023-10-30 08:50:00|10632.5|10628.5|10632.5|10628.5|10634|10630|10632.5|10628.5|401
1698656100000|2023-10-30 08:55:00|10634|10630|10634|10630|10635.6|10631.6|10634|10630|455
1698656400000|2023-10-30 09:00:00|10635.6|10631.6|10630.9|10626.9|10635.6|10631.6|10630.9|10626.9|1865
1698656700000|2023-10-30 09:05:00|10632.5|10628.5|10634|10630|10634|10630|10630.9|10626.9|1445
1698657000000|2023-10-30 09:10:00|10635.6|10631.6|10632.5|10628.5|10635.6|10631.6|10632.5|10628.5|2023
1698657300000|2023-10-30 09:15:00|10633.3|10629.3|10635.6|10631.6|10635.6|10631.6|10632.5|10628.5|1364
1698657600000|2023-10-30 09:20:00|10634|10630|10632.5|10628.5|10634|10630|10632.5|10628.5|419
1698657900000|2023-10-30 09:25:00|10634|10630|10632.5|10628.5|10634|10630|10632.5|10628.5|362
1698658200000|2023-10-30 09:30:00|10630.9|10626.9|10627.8|10623.8|10632.5|10628.5|10627.8|10623.8|1871
1698658500000|2023-10-30 09:35:00|10626.2|10622.2|10626.2|10622.2|10627.8|10623.8|10626.2|10622.2|4165
1698658800000|2023-10-30 09:40:00|10627.8|10623.8|10629.3|10625.3|10629.3|10625.3|10627.8|10623.8|823
1698659100000|2023-10-30 09:45:00|10627.8|10623.8|10627.8|10623.8|10629.3|10625.3|10626.2|10622.2|1157
1698659400000|2023-10-30 09:50:00|||||||||348
1698659700000|2023-10-30 09:55:00|10629.3|10625.3|10627.8|10623.8|10629.3|10625.3|10627.8|10623.8|772
1698660000000|2023-10-30 10:00:00|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|10627.8|10623.8|1401
1698660300000|2023-10-30 10:05:00|10627.8|10623.8|10624.7|10620.7|10627.8|10623.8|10624.7|10620.7|2269
1698660600000|2023-10-30 10:10:00|10626.2|10622.2|10623.1|10619.1|10626.2|10622.2|10623.1|10619.1|3493
1698660900000|2023-10-30 10:15:00|10621.5|10617.5|10623.1|10619.1|10623.1|10619.1|10621.5|10617.5|4857
1698661200000|2023-10-30 10:20:00|10621.5|10617.5|10621.5|10617.5|10621.5|10617.5|10621.5|10617.5|1721
1698661500000|2023-10-30 10:25:00|10623.1|10619.1|10621.5|10617.5|10624.7|10620.7|10621.5|10617.5|1734
1698661800000|2023-10-30 10:30:00|10623.1|10619.1|10620|10616|10623.1|10619.1|10620|10616|1761
1698662100000|2023-10-30 10:35:00|10621.5|10617.5|10623.1|10619.1|10623.1|10619.1|10620|10616|796
1698662400000|2023-10-30 10:40:00|10624.7|10620.7|10624.7|10620.7|10624.7|10620.7|10623.1|10619.1|1216
1698662700000|2023-10-30 10:45:00|10623.1|10619.1|10615.3|10611.3|10623.1|10619.1|10613.7|10609.7|5039
1698663000000|2023-10-30 10:50:00|10613.7|10609.7|10613.7|10609.7|10615.3|10611.3|10613.7|10609.7|1721
1698663300000|2023-10-30 10:55:00|10612.2|10608.2|10612.2|10608.2|10613.7|10609.7|10612.2|10608.2|3092
1698663600000|2023-10-30 11:00:00|10610.6|10606.6|10612.2|10608.2|10613.7|10609.7|10610.6|10606.6|2780
1698663900000|2023-10-30 11:05:00|10610.6|10606.6|10609|10605|10610.6|10606.6|10609|10605|2200
1698664200000|2023-10-30 11:10:00|10610.6|10606.6|10610.6|10606.6|10612.2|10608.2|10609|10605|3003
1698664500000|2023-10-30 11:15:00|10611.4|10607.4|10612.2|10608.2|10612.2|10608.2|10610.6|10606.6|3261
1698664800000|2023-10-30 11:20:00|10610.6|10606.6|10613.7|10609.7|10613.7|10609.7|10610.6|10606.6|2841
1698665100000|2023-10-30 11:25:00|10612.2|10608.2|10613.7|10609.7|10615.3|10611.3|10612.2|10608.2|1377
1698665400000|2023-10-30 11:30:00|10612.2|10608.2|10613.7|10609.7|10615.3|10611.3|10612.2|10608.2|1052
1698665700000|2023-10-30 11:35:00|10612.2|10608.2|10613.7|10609.7|10615.3|10611.3|10612.2|10608.2|1712
1698666000000|2023-10-30 11:40:00|10615.3|10611.3|10610.6|10606.6|10615.3|10611.3|10610.6|10606.6|2708
1698666300000|2023-10-30 11:45:00|10612.2|10608.2|10613.7|10609.7|10615.3|10611.3|10612.2|10608.2|2590
1698666600000|2023-10-30 11:50:00|10615.3|10611.3|10613.7|10609.7|10616.8|10612.8|10613.7|10609.7|1833
1698666900000|2023-10-30 11:55:00|10615.3|10611.3|10613.7|10609.7|10615.3|10611.3|10613.7|10609.7|1410
1698667200000|2023-10-30 12:00:00|10612.2|10608.2|10607.5|10603.5|10612.2|10608.2|10607.5|10603.5|4016
1698667500000|2023-10-30 12:05:00|10609|10605|10607.5|10603.5|10609|10605|10607.5|10603.5|1690
1698667800000|2023-10-30 12:10:00|10609|10605|10605.9|10601.9|10609|10605|10605.9|10601.9|3455
1698668100000|2023-10-30 12:15:00|10607.5|10603.5|10609|10605|10610.6|10606.6|10605.9|10601.9|1532
1698668400000|2023-10-30 12:20:00|10610.6|10606.6|10605.9|10601.9|10610.6|10606.6|10602.8|10598.8|5336
1698668700000|2023-10-30 12:25:00|10604.3|10600.3|10602.8|10598.8|10605.9|10601.9|10601.2|10597.2|3124
1698669000000|2023-10-30 12:30:00|10604.3|10600.3|10602.8|10598.8|10604.3|10600.3|10599.7|10595.7|4135
1698669300000|2023-10-30 12:35:00|10601.2|10597.2|10599.7|10595.7|10602.8|10598.8|10599.7|10595.7|3081
1698669600000|2023-10-30 12:40:00|10601.2|10597.2|10602.8|10598.8|10604.3|10600.3|10601.2|10597.2|4976
1698669900000|2023-10-30 12:45:00|10601.2|10597.2|10599.7|10595.7|10601.2|10597.2|10599.7|10595.7|1245
1698670200000|2023-10-30 12:50:00|10601.2|10597.2|10602.8|10598.8|10602.8|10598.8|10599.7|10595.7|3369
1698670500000|2023-10-30 12:55:00|10601.2|10597.2|10602.8|10598.8|10602.8|10598.8|10599.7|10595.7|4840
1698670800000|2023-10-30 13:00:00|10604.3|10600.3|10604.3|10600.3|10605.9|10601.9|10602.8|10598.8|2234
1698671100000|2023-10-30 13:05:00|10605.9|10601.9|10604.3|10600.3|10605.9|10601.9|10601.2|10597.2|5021
1698671400000|2023-10-30 13:10:00|10605.9|10601.9|10607.5|10603.5|10607.5|10603.5|10604.3|10600.3|1897
1698671700000|2023-10-30 13:15:00|10605.9|10601.9|10609|10605|10609|10605|10605.9|10601.9|2498
1698672000000|2023-10-30 13:20:00|10607.5|10603.5|10607.5|10603.5|10609|10605|10605.9|10601.9|1883
1698672300000|2023-10-30 13:25:00|10609|10605|10607.5|10603.5|10609|10605|10607.5|10603.5|1992
1698672600000|2023-10-30 13:30:00|10605.9|10601.9|10609|10605|10609|10605|10604.3|10600.3|5564
1698672900000|2023-10-30 13:35:00|10610.6|10606.6|10605.9|10601.9|10610.6|10606.6|10604.3|10600.3|1924
1698673200000|2023-10-30 13:40:00|10604.3|10600.3|10609|10605|10609|10605|10604.3|10600.3|2299
1698673500000|2023-10-30 13:45:00|10610.6|10606.6|10610.6|10606.6|10610.6|10606.6|10609|10605|3851
1698673800000|2023-10-30 13:50:00|10609|10605|10616.8|10612.8|10618.4|10614.4|10609|10605|6589
1698674100000|2023-10-30 13:55:00|10618.4|10614.4|10621.5|10617.5|10623.1|10619.1|10618.4|10614.4|10217
1698674400000|2023-10-30 14:00:00|10620|10616|10609|10605|10627.8|10623.8|10609|10605|20652
1698674700000|2023-10-30 14:05:00|10607.5|10603.5|10618.4|10614.4|10618.4|10614.4|10605.9|10601.9|12248
1698675000000|2023-10-30 14:10:00|10620|10616|10618.4|10614.4|10620|10616|10615.3|10611.3|5327
1698675300000|2023-10-30 14:15:00|10616.8|10612.8|10612.2|10608.2|10618.4|10614.4|10612.2|10608.2|7169
1698675600000|2023-10-30 14:20:00|10613.7|10609.7|10609|10605|10615.3|10611.3|10607.5|10603.5|5131
1698675900000|2023-10-30 14:25:00|10607.5|10603.5|10605.9|10601.9|10609|10605|10604.3|10600.3|5361
1698676200000|2023-10-30 14:30:00|10604.3|10600.3|10605.9|10601.9|10605.9|10601.9|10599.7|10595.7|14049
1698676500000|2023-10-30 14:35:00|10604.3|10600.3|10599.7|10595.7|10607.5|10603.5|10596.5|10592.5|16616
1698676800000|2023-10-30 14:40:00|10598.1|10594.1|10605.9|10601.9|10605.9|10601.9|10598.1|10594.1|9705
1698677100000|2023-10-30 14:45:00|10607.5|10603.5|10609|10605|10610.6|10606.6|10605.9|10601.9|9863
1698677400000|2023-10-30 14:50:00|10610.6|10606.6|10609|10605|10612.2|10608.2|10609|10605|6016
1698677700000|2023-10-30 14:55:00|10610.6|10606.6|10612.2|10608.2|10613.7|10609.7|10609|10605|5498
1698678000000|2023-10-30 15:00:00|10613.7|10609.7|10610.6|10606.6|10615.3|10611.3|10609.8|10605.8|4067
1698678300000|2023-10-30 15:05:00|10609|10605|10613.7|10609.7|10613.7|10609.7|10609|10605|4680
1698678600000|2023-10-30 15:10:00|10615.3|10611.3|10618.4|10614.4|10621.5|10617.5|10613.7|10609.7|7733
1698678900000|2023-10-30 15:15:00|10616.8|10612.8|10618.4|10614.4|10620|10616|10616.8|10612.8|4298
1698679200000|2023-10-30 15:20:00|10616.8|10612.8|10618.4|10614.4|10618.4|10614.4|10616.8|10612.8|5726
1698679500000|2023-10-30 15:25:00|10616.8|10612.8|10618.4|10614.4|10618.4|10614.4|10616.8|10612.8|2095
1698679800000|2023-10-30 15:30:00|10616.8|10612.8|10618.4|10614.4|10620|10616|10615.3|10611.3|5896
1698680100000|2023-10-30 15:35:00|10616.8|10612.8|10616.8|10612.8|10618.4|10614.4|10616.8|10612.8|3926
1698680400000|2023-10-30 15:40:00|10618.4|10614.4|10618.4|10614.4|10620|10616|10615.3|10611.3|3452
1698680700000|2023-10-30 15:45:00|10616.8|10612.8|10615.3|10611.3|10618.4|10614.4|10613.7|10609.7|7037
1698681000000|2023-10-30 15:50:00|10613.7|10609.7|10612.2|10608.2|10615.3|10611.3|10612.2|10608.2|4577
1698681300000|2023-10-30 15:55:00|10613.7|10609.7|10613.7|10609.7|10615.3|10611.3|10612.2|10608.2|5677
1698681600000|2023-10-30 16:00:00|10615.3|10611.3|10615.3|10611.3|10615.3|10611.3|10613.7|10609.7|2315
1698681900000|2023-10-30 16:05:00|10616.8|10612.8|10613.7|10609.7|10616.8|10612.8|10613.7|10609.7|3181
1698682200000|2023-10-30 16:10:00|10612.2|10608.2|10615.3|10611.3|10616.8|10612.8|10612.2|10608.2|2373
1698682500000|2023-10-30 16:15:00|10616.8|10612.8|10607.5|10603.5|10616.8|10612.8|10607.5|10603.5|5249
1698682800000|2023-10-30 16:20:00|10609|10605|10610.6|10606.6|10610.6|10606.6|10607.5|10603.5|3199
1698683100000|2023-10-30 16:25:00|10609|10605|10610.6|10606.6|10610.6|10606.6|10609|10605|4139
1698683400000|2023-10-30 16:30:00|10612.2|10608.2|10612.2|10608.2|10612.2|10608.2|10612.2|10608.2|938
1698683700000|2023-10-30 16:35:00|10610.6|10606.6|10612.2|10608.2|10613.7|10609.7|10610.6|10606.6|2671
1698684000000|2023-10-30 16:40:00|10610.6|10606.6|10612.2|10608.2|10612.2|10608.2|10610.6|10606.6|2243
1698684300000|2023-10-30 16:45:00|10610.6|10606.6|10610.6|10606.6|10610.6|10606.6|10610.6|10606.6|1094
1698684600000|2023-10-30 16:50:00|10609|10605|10610.6|10606.6|10610.6|10606.6|10609|10605|2292
1698684900000|2023-10-30 16:55:00|10612.2|10608.2|10613.7|10609.7|10613.7|10609.7|10610.6|10606.6|1630
1698685200000|2023-10-30 17:00:00|10612.2|10608.2|10612.2|10608.2|10612.2|10608.2|10612.2|10608.2|1107
1698685500000|2023-10-30 17:05:00|10610.6|10606.6|10612.2|10608.2|10612.2|10608.2|10609|10605|2819
1698685800000|2023-10-30 17:10:00|10610.6|10606.6|10607.5|10603.5|10612.2|10608.2|10607.5|10603.5|2227
1698686100000|2023-10-30 17:15:00|10609|10605|10607.5|10603.5|10609|10605|10607.5|10603.5|1350
1698686400000|2023-10-30 17:20:00|10605.9|10601.9|10609|10605|10609|10605|10605.9|10601.9|2619
1698686700000|2023-10-30 17:25:00|10607.5|10603.5|10612.2|10608.2|10612.2|10608.2|10607.5|10603.5|1566
1698687000000|2023-10-30 17:30:00|10610.6|10606.6|10610.6|10606.6|10612.2|10608.2|10610.6|10606.6|2053
1698687300000|2023-10-30 17:35:00|10612.2|10608.2|10612.2|10608.2|10612.2|10608.2|10610.6|10606.6|1462
1698687600000|2023-10-30 17:40:00|10613.7|10609.7|10613.7|10609.7|10613.7|10609.7|10613.7|10609.7|811
1698687900000|2023-10-30 17:45:00|10615.3|10611.3|10616.8|10612.8|10616.8|10612.8|10615.3|10611.3|3941
1698688200000|2023-10-30 17:50:00|10615.3|10611.3|10615.3|10611.3|10615.3|10611.3|10615.3|10611.3|3856
1698688500000|2023-10-30 17:55:00|10613.7|10609.7|10615.3|10611.3|10615.3|10611.3|10613.7|10609.7|2295
1698688800000|2023-10-30 18:00:00|10613.7|10609.7|10612.2|10608.2|10615.3|10611.3|10610.6|10606.6|2516
1698689100000|2023-10-30 18:05:00|10613.7|10609.7|10615.3|10611.3|10616.8|10612.8|10612.2|10608.2|1291
1698689400000|2023-10-30 18:10:00|10616.8|10612.8|10618.4|10614.4|10618.4|10614.4|10616.8|10612.8|2288
1698689700000|2023-10-30 18:15:00|||||||||413
1698690000000|2023-10-30 18:20:00|10616.8|10612.8|10616.8|10612.8|10618.4|10614.4|10616.8|10612.8|1985
1698690300000|2023-10-30 18:25:00|10618.4|10614.4|10618.4|10614.4|10618.4|10614.4|10616.8|10612.8|909
1698690600000|2023-10-30 18:30:00|||||||||442
1698690900000|2023-10-30 18:35:00|||||||||1180
1698691200000|2023-10-30 18:40:00|10616.8|10612.8|10618.4|10614.4|10618.4|10614.4|10616.8|10612.8|1334
1698691500000|2023-10-30 18:45:00|10620|10616|10620|10616|10620|10616|10620|10616|2407
1698691800000|2023-10-30 18:50:00|10618.4|10614.4|10621.5|10617.5|10621.5|10617.5|10618.4|10614.4|4016
1698692100000|2023-10-30 18:55:00|10620|10616|10623.1|10619.1|10623.1|10619.1|10620|10616|2709
1698692400000|2023-10-30 19:00:00|10624.7|10620.7|10630.9|10626.9|10635.6|10631.6|10624.7|10620.7|15464
1698692700000|2023-10-30 19:05:00|10632.5|10628.5|10632.5|10628.5|10635.6|10631.6|10630.9|10626.9|5616
1698693000000|2023-10-30 19:10:00|10634|10630|10630.9|10626.9|10634|10630|10630.9|10626.9|2353
1698693300000|2023-10-30 19:15:00|10629.3|10625.3|10629.3|10625.3|10630.9|10626.9|10627.8|10623.8|4417
1698693600000|2023-10-30 19:20:00|10627.8|10623.8|10626.2|10622.2|10627.8|10623.8|10626.2|10622.2|2944
1698693900000|2023-10-30 19:25:00|10624.7|10620.7|10623.1|10619.1|10624.7|10620.7|10623.1|10619.1|4823
1698694200000|2023-10-30 19:30:00|10621.5|10617.5|10621.5|10617.5|10623.1|10619.1|10620|10616|2238
1698694500000|2023-10-30 19:35:00|10620|10616|10623.1|10619.1|10623.1|10619.1|10620|10616|3671
1698694800000|2023-10-30 19:40:00|10621.5|10617.5|10620|10616|10623.1|10619.1|10620|10616|5046
1698695100000|2023-10-30 19:45:00|10618.4|10614.4|10621.5|10617.5|10621.5|10617.5|10618.4|10614.4|858
1698695400000|2023-10-30 19:50:00|10620|10616|10620|10616|10621.5|10617.5|10618.4|10614.4|1445
1698695700000|2023-10-30 19:55:00|10621.5|10617.5|10623.1|10619.1|10623.1|10619.1|10621.5|10617.5|5185
1698696000000|2023-10-30 20:00:00|10621.5|10617.5|10623.1|10619.1|10624.7|10620.7|10621.5|10617.5|3223
1698696300000|2023-10-30 20:05:00|10621.5|10617.5|10618.4|10614.4|10621.5|10617.5|10618.4|10614.4|5887
1698696600000|2023-10-30 20:10:00|10616.8|10612.8|10618.4|10614.4|10618.4|10614.4|10616.8|10612.8|2958
1698696900000|2023-10-30 20:15:00|10616.8|10612.8|10616.8|10612.8|10616.8|10612.8|10616.8|10612.8|1596
1698697200000|2023-10-30 20:20:00|10615.3|10611.3|10615.3|10611.3|10615.3|10611.3|10615.3|10611.3|2265
1698697500000|2023-10-30 20:25:00|10613.7|10609.7|10615.3|10611.3|10615.3|10611.3|10613.7|10609.7|2062
1698697800000|2023-10-30 20:30:00|10616.8|10612.8|10616.8|10612.8|10616.8|10612.8|10615.3|10611.3|1343
1698698100000|2023-10-30 20:35:00|10615.3|10611.3|10615.3|10611.3|10618.4|10614.4|10615.3|10611.3|3100
1698698400000|2023-10-30 20:40:00|10616.8|10612.8|10615.3|10611.3|10616.8|10612.8|10615.3|10611.3|2102
1698698700000|2023-10-30 20:45:00|10616.8|10612.8|10613.7|10609.7|10616.8|10612.8|10613.7|10609.7|1218
1698699000000|2023-10-30 20:50:00|10615.3|10611.3|10615.3|10611.3|10615.3|10611.3|10615.3|10611.3|1098
1698699300000|2023-10-30 20:55:00|10613.7|10609.7|10612.2|10608.2|10613.7|10609.7|10612.2|10608.2|2101
1698703200000|2023-10-30 22:00:00|10610.6|10606.6|10615.3|10611.3|10615.3|10611.3|10610.6|10606.6|1007
1698703500000|2023-10-30 22:05:00|10613.7|10609.7|10612.2|10608.2|10615.3|10611.3|10612.2|10608.2|1321
1698703800000|2023-10-30 22:10:00|10613.7|10609.7|10615.3|10611.3|10615.3|10611.3|10612.2|10608.2|563
1698704100000|2023-10-30 22:15:00|10614.5|10610.5|10613.7|10609.7|10615.3|10611.3|10613.7|10609.7|698
1698704400000|2023-10-30 22:20:00|10615.3|10611.3|10615.3|10611.3|10615.3|10611.3|10613.7|10609.7|373
1698704700000|2023-10-30 22:25:00|10613.7|10609.7|10613.7|10609.7|10613.7|10609.7|10613.7|10609.7|53
1698705000000|2023-10-30 22:30:00|||||||||16
1698705300000|2023-10-30 22:35:00|||||||||221
1698705600000|2023-10-30 22:40:00|10615.3|10611.3|10615.3|10611.3|10615.3|10611.3|10615.3|10611.3|188
1698705900000|2023-10-30 22:45:00|||||||||5
1698706200000|2023-10-30 22:50:00|||||||||9
1698706500000|2023-10-30 22:55:00|10613.7|10609.7|10613.7|10609.7|10613.7|10609.7|10613.7|10609.7|325
1698706800000|2023-10-30 23:00:00|10615.3|10611.3|10613.7|10609.7|10615.3|10611.3|10613.7|10609.7|445
1698707100000|2023-10-30 23:05:00|10615.3|10611.3|10615.3|10611.3|10615.3|10611.3|10615.3|10611.3|105
1698707400000|2023-10-30 23:10:00|||||||||107
1698707700000|2023-10-30 23:15:00|||||||||6
1698708000000|2023-10-30 23:20:00|10616.8|10612.8|10616.8|10612.8|10616.8|10612.8|10616.8|10612.8|308
1698708300000|2023-10-30 23:25:00|10615.3|10611.3|10615.3|10611.3|10615.3|10611.3|10615.3|10611.3|190
1698708600000|2023-10-30 23:30:00|10613.7|10609.7|10615.3|10611.3|10615.3|10611.3|10613.7|10609.7|433
1698708900000|2023-10-30 23:35:00|10616.8|10612.8|10616.8|10612.8|10616.8|10612.8|10616.8|10612.8|876
1698709200000|2023-10-30 23:40:00|||||||||13
1698709500000|2023-10-30 23:45:00|10618.4|10614.4|10616.8|10612.8|10620|10616|10616.8|10612.8|1252
1698709800000|2023-10-30 23:50:00|10618.4|10614.4|10616.8|10612.8|10618.4|10614.4|10615.3|10611.3|482
1698710100000|2023-10-30 23:55:00|10615.3|10611.3|10615.3|10611.3|10615.3|10611.3|10615.3|10611.3|285
1698710400000|2023-10-31 00:00:00|10616.8|10612.8|10615.3|10611.3|10616.8|10612.8|10615.3|10611.3|717
1698710700000|2023-10-31 00:05:00|10612.2|10608.2|10610.6|10606.6|10612.2|10608.2|10610.6|10606.6|885
1698711000000|2023-10-31 00:10:00|10609.8|10605.8|10610.6|10606.6|10610.6|10606.6|10609|10605|559
1698711300000|2023-10-31 00:15:00|10609|10605|10610.6|10606.6|10610.6|10606.6|10609|10605|494
1698711600000|2023-10-31 00:20:00|||||||||67
1698711900000|2023-10-31 00:25:00|10609|10605|10607.5|10603.5|10609|10605|10607.5|10603.5|155
1698712200000|2023-10-31 00:30:00|10609|10605|10610.6|10606.6|10610.6|10606.6|10609|10605|893
1698712500000|2023-10-31 00:35:00|10612.2|10608.2|10612.2|10608.2|10612.2|10608.2|10610.6|10606.6|472
1698712800000|2023-10-31 00:40:00|10613.7|10609.7|10612.2|10608.2|10613.7|10609.7|10612.2|10608.2|191
1698713100000|2023-10-31 00:45:00|10610.6|10606.6|10612.2|10608.2|10612.2|10608.2|10610.6|10606.6|171
1698713400000|2023-10-31 00:50:00|10610.6|10606.6|10610.6|10606.6|10612.2|10608.2|10610.6|10606.6|187
1698713700000|2023-10-31 00:55:00|10609|10605|10609|10605|10610.6|10606.6|10609|10605|374
1698714000000|2023-10-31 01:00:00|10610.6|10606.6|10613.7|10609.7|10613.7|10609.7|10609|10605|1370
1698714300000|2023-10-31 01:05:00|10612.2|10608.2|10613.7|10609.7|10615.3|10611.3|10612.2|10608.2|1359
1698714600000|2023-10-31 01:10:00|10612.2|10608.2|10612.2|10608.2|10612.2|10608.2|10612.2|10608.2|374
1698714900000|2023-10-31 01:15:00|10613.7|10609.7|10612.2|10608.2|10613.7|10609.7|10610.6|10606.6|1042
1698715200000|2023-10-31 01:20:00|10610.6|10606.6|10612.2|10608.2|10612.2|10608.2|10610.6|10606.6|602
1698715500000|2023-10-31 01:25:00|10613.7|10609.7|10613.7|10609.7|10613.7|10609.7|10613.7|10609.7|61
1698715800000|2023-10-31 01:30:00|10615.3|10611.3|10615.3|10611.3|10615.3|10611.3|10613.7|10609.7|1006
1698716100000|2023-10-31 01:35:00|10613.7|10609.7|10618.4|10614.4|10618.4|10614.4|10613.7|10609.7|850
1698716400000|2023-10-31 01:40:00|10616.8|10612.8|10616.8|10612.8|10618.4|10614.4|10616.8|10612.8|319
1698716700000|2023-10-31 01:45:00|10615.3|10611.3|10616.8|10612.8|10616.8|10612.8|10615.3|10611.3|275
1698717000000|2023-10-31 01:50:00|||||||||408
1698717300000|2023-10-31 01:55:00|||||||||238
1698717600000|2023-10-31 02:00:00|10618.4|10614.4|10620|10616|10620|10616|10618.4|10614.4|990
1698717900000|2023-10-31 02:05:00|10618.4|10614.4|10618.4|10614.4|10620|10616|10618.4|10614.4|1221
1698718200000|2023-10-31 02:10:00|10616.8|10612.8|10618.4|10614.4|10618.4|10614.4|10616.8|10612.8|842
1698718500000|2023-10-31 02:15:00|||||||||173
1698718800000|2023-10-31 02:20:00|10620|10616|10618.4|10614.4|10620|10616|10618.4|10614.4|322
1698719100000|2023-10-31 02:25:00|10616.8|10612.8|10618.4|10614.4|10618.4|10614.4|10616.8|10612.8|900
1698719400000|2023-10-31 02:30:00|10616.8|10612.8|10620|10616|10620|10616|10616.8|10612.8|334
1698719700000|2023-10-31 02:35:00|10618.4|10614.4|10618.4|10614.4|10620|10616|10618.4|10614.4|733
1698720000000|2023-10-31 02:40:00|10616.8|10612.8|10618.4|10614.4|10618.4|10614.4|10616.8|10612.8|407
1698720300000|2023-10-31 02:45:00|10617.6|10613.6|10616.8|10612.8|10618.4|10614.4|10616.8|10612.8|306
1698720600000|2023-10-31 02:50:00|||||||||303
1698720900000|2023-10-31 02:55:00|||||||||179
1698721200000|2023-10-31 03:00:00|10615.3|10611.3|10615.3|10611.3|10616.8|10612.8|10615.3|10611.3|598
1698721500000|2023-10-31 03:05:00|10616.8|10612.8|10613.7|10609.7|10616.8|10612.8|10613.7|10609.7|328
1698721800000|2023-10-31 03:10:00|10615.3|10611.3|10613.7|10609.7|10615.3|10611.3|10613.7|10609.7|649
1698722100000|2023-10-31 03:15:00|10614.5|10610.5|10616.8|10612.8|10616.8|10612.8|10614.5|10610.5|378
1698722400000|2023-10-31 03:20:00|10615.3|10611.3|10615.3|10611.3|10615.3|10611.3|10615.3|10611.3|345
1698722700000|2023-10-31 03:25:00|10613.7|10609.7|10640.3|10636.3|10640.3|10636.3|10613.7|10609.7|9069
1698723000000|2023-10-31 03:30:00|10638.7|10634.7|10630.9|10626.9|10641.8|10637.8|10630.9|10626.9|9085
1698723300000|2023-10-31 03:35:00|10629.3|10625.3|10632.5|10628.5|10632.5|10628.5|10627.8|10623.8|5059
1698723600000|2023-10-31 03:40:00|10631.7|10627.7|10626.2|10622.2|10632.5|10628.5|10626.2|10622.2|2130
1698723900000|2023-10-31 03:45:00|10627.8|10623.8|10618.4|10614.4|10627.8|10623.8|10613.7|10609.7|7498
1698724200000|2023-10-31 03:50:00|10620|10616|10624.7|10620.7|10624.7|10620.7|10620|10616|1543
1698724500000|2023-10-31 03:55:00|10626.2|10622.2|10624.7|10620.7|10627.8|10623.8|10624.7|10620.7|2260
1698724800000|2023-10-31 04:00:00|10623.1|10619.1|10624.7|10620.7|10624.7|10620.7|10623.1|10619.1|843
1698725100000|2023-10-31 04:05:00|10623.1|10619.1|10626.2|10622.2|10627.8|10623.8|10623.1|10619.1|762
1698725400000|2023-10-31 04:10:00|10624.7|10620.7|10626.2|10622.2|10626.2|10622.2|10624.7|10620.7|471
1698725700000|2023-10-31 04:15:00|10627.8|10623.8|10627.8|10623.8|10629.3|10625.3|10626.2|10622.2|1778
1698726000000|2023-10-31 04:20:00|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|10627.8|10623.8|763
1698726300000|2023-10-31 04:25:00|10627.8|10623.8|10627.8|10623.8|10629.3|10625.3|10627.8|10623.8|457
1698726600000|2023-10-31 04:30:00|10626.2|10622.2|10629.3|10625.3|10629.3|10625.3|10626.2|10622.2|758
1698726900000|2023-10-31 04:35:00|10627.8|10623.8|10626.2|10622.2|10627.8|10623.8|10626.2|10622.2|183
1698727200000|2023-10-31 04:40:00|10624.7|10620.7|10624.7|10620.7|10626.2|10622.2|10623.1|10619.1|1562
1698727500000|2023-10-31 04:45:00|10626.2|10622.2|10626.2|10622.2|10627.8|10623.8|10624.7|10620.7|787
1698727800000|2023-10-31 04:50:00|10624.7|10620.7|10624.7|10620.7|10624.7|10620.7|10623.1|10619.1|1221
1698728100000|2023-10-31 04:55:00|10623.1|10619.1|10623.1|10619.1|10623.1|10619.1|10623.1|10619.1|174
1698728400000|2023-10-31 05:00:00|10624.7|10620.7|10624.7|10620.7|10624.7|10620.7|10624.7|10620.7|141
1698728700000|2023-10-31 05:05:00|10623.1|10619.1|10624.7|10620.7|10626.2|10622.2|10623.1|10619.1|590
1698729000000|2023-10-31 05:10:00|10626.2|10622.2|10627.8|10623.8|10627.8|10623.8|10626.2|10622.2|161
1698729300000|2023-10-31 05:15:00|10626.2|10622.2|10627.8|10623.8|10627.8|10623.8|10626.2|10622.2|337
1698729600000|2023-10-31 05:20:00|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|10629.3|10625.3|270
1698729900000|2023-10-31 05:25:00|10630.9|10626.9|10629.3|10625.3|10630.9|10626.9|10627.8|10623.8|825
1698730200000|2023-10-31 05:30:00|10627.8|10623.8|10627.8|10623.8|10627.8|10623.8|10626.2|10622.2|661
1698730500000|2023-10-31 05:35:00|10626.2|10622.2|10624.7|10620.7|10626.2|10622.2|10624.7|10620.7|483
1698730800000|2023-10-31 05:40:00|10623.1|10619.1|10626.2|10622.2|10626.2|10622.2|10623.1|10619.1|775
1698731100000|2023-10-31 05:45:00|10624.7|10620.7|10624.7|10620.7|10624.7|10620.7|10624.7|10620.7|275
1698731400000|2023-10-31 05:50:00|10626.2|10622.2|10624.7|10620.7|10626.2|10622.2|10624.7|10620.7|226
1698731700000|2023-10-31 05:55:00|10623.1|10619.1|10623.1|10619.1|10623.1|10619.1|10623.1|10619.1|99
1698732000000|2023-10-31 06:00:00|10624.7|10620.7|10623.1|10619.1|10624.7|10620.7|10623.1|10619.1|440
1698732300000|2023-10-31 06:05:00|10621.5|10617.5|10621.5|10617.5|10621.5|10617.5|10621.5|10617.5|392
1698732600000|2023-10-31 06:10:00|10623.1|10619.1|10621.5|10617.5|10623.1|10619.1|10620|10616|496
1698732900000|2023-10-31 06:15:00|10623.1|10619.1|10621.5|10617.5|10626.2|10622.2|10621.5|10617.5|1971
1698733200000|2023-10-31 06:20:00|10623.1|10619.1|10621.5|10617.5|10623.1|10619.1|10621.5|10617.5|4357
1698733500000|2023-10-31 06:25:00|10620|10616|10620|10616|10620|10616|10620|10616|941
1698733800000|2023-10-31 06:30:00|10621.5|10617.5|10618.4|10614.4|10621.5|10617.5|10618.4|10614.4|424
1698734100000|2023-10-31 06:35:00|10620|10616|10620|10616|10620|10616|10618.4|10614.4|1342
1698734400000|2023-10-31 06:40:00|10620.8|10616.8|10620|10616|10620.8|10616.8|10620|10616|127
1698734700000|2023-10-31 06:45:00|10618.4|10614.4|10620|10616|10620|10616|10618.4|10614.4|480
1698735000000|2023-10-31 06:50:00|10621.5|10617.5|10621.5|10617.5|10623.1|10619.1|10621.5|10617.5|745
1698735300000|2023-10-31 06:55:00|10623.1|10619.1|10623.1|10619.1|10623.1|10619.1|10621.5|10617.5|1441
1698735600000|2023-10-31 07:00:00|10622.3|10618.3|10629.3|10625.3|10629.3|10625.3|10621.5|10617.5|3213
1698735900000|2023-10-31 07:05:00|10627.8|10623.8|10629.3|10625.3|10630.9|10626.9|10627.8|10623.8|1604
1698736200000|2023-10-31 07:10:00|10630.9|10626.9|10634|10630|10634|10630|10630.9|10626.9|4540
1698736500000|2023-10-31 07:15:00|10632.5|10628.5|10635.6|10631.6|10635.6|10631.6|10632.5|10628.5|1543
1698736800000|2023-10-31 07:20:00|10637.2|10633.2|10634|10630|10637.2|10633.2|10634|10630|2173
1698737100000|2023-10-31 07:25:00|10635.6|10631.6|10635.6|10631.6|10637.2|10633.2|10635.6|10631.6|1158
1698737400000|2023-10-31 07:30:00|10637.2|10633.2|10641.8|10637.8|10641.8|10637.8|10637.2|10633.2|4547
1698737700000|2023-10-31 07:35:00|10640.3|10636.3|10646.5|10642.5|10646.5|10642.5|10640.3|10636.3|4845
1698738000000|2023-10-31 07:40:00|10645|10641|10649.7|10645.7|10651.2|10647.2|10645|10641|4918
1698738300000|2023-10-31 07:45:00|10648.1|10644.1|10648.1|10644.1|10649.7|10645.7|10648.1|10644.1|4170
1698738600000|2023-10-31 07:50:00|10649.7|10645.7|10646.5|10642.5|10649.7|10645.7|10646.5|10642.5|1657
1698738900000|2023-10-31 07:55:00|10645|10641|10645|10641|10646.5|10642.5|10645|10641|1404
1698739200000|2023-10-31 08:00:00|10646.5|10642.5|10645|10641|10646.5|10642.5|10641.8|10637.8|5439
1698739500000|2023-10-31 08:05:00|10643.4|10639.4|10643.4|10639.4|10645|10641|10641.8|10637.8|3084
1698739800000|2023-10-31 08:10:00|10645|10641|10645|10641|10645|10641|10643.4|10639.4|2592
1698740100000|2023-10-31 08:15:00|10643.4|10639.4|10645|10641|10646.5|10642.5|10643.4|10639.4|2504
1698740400000|2023-10-31 08:20:00|10643.4|10639.4|10645|10641|10646.5|10642.5|10643.4|10639.4|1273
1698740700000|2023-10-31 08:25:00|10643.4|10639.4|10645|10641|10646.5|10642.5|10643.4|10639.4|1693
1698741000000|2023-10-31 08:30:00|10646.5|10642.5|10646.5|10642.5|10648.1|10644.1|10645|10641|2164
1698741300000|2023-10-31 08:35:00|10645|10641|10648.1|10644.1|10649.7|10645.7|10645|10641|2088
1698741600000|2023-10-31 08:40:00|10649.7|10645.7|10649.7|10645.7|10651.2|10647.2|10648.1|10644.1|1516
1698741900000|2023-10-31 08:45:00|10651.2|10647.2|10651.2|10647.2|10652.8|10648.8|10651.2|10647.2|2184
1698742200000|2023-10-31 08:50:00|10649.7|10645.7|10649.7|10645.7|10651.2|10647.2|10649.7|10645.7|2390
1698742500000|2023-10-31 08:55:00|10651.2|10647.2|10651.2|10647.2|10652.8|10648.8|10648.1|10644.1|2283
1698742800000|2023-10-31 09:00:00|10649.7|10645.7|10646.5|10642.5|10651.2|10647.2|10646.5|10642.5|1600
1698743100000|2023-10-31 09:05:00|10648.1|10644.1|10641.8|10637.8|10648.1|10644.1|10641.8|10637.8|3221
1698743400000|2023-10-31 09:10:00|10643.4|10639.4|10641.8|10637.8|10643.4|10639.4|10641.8|10637.8|984
1698743700000|2023-10-31 09:15:00|10643.4|10639.4|10641.8|10637.8|10643.4|10639.4|10641.8|10637.8|1465
1698744000000|2023-10-31 09:20:00|10643.4|10639.4|10643.4|10639.4|10645|10641|10641.8|10637.8|1066
1698744300000|2023-10-31 09:25:00|10645|10641|10643.4|10639.4|10645|10641|10643.4|10639.4|663
1698744600000|2023-10-31 09:30:00|10644.2|10640.2|10645|10641|10645|10641|10643.4|10639.4|907
1698744900000|2023-10-31 09:35:00|10646.5|10642.5|10648.1|10644.1|10648.1|10644.1|10645|10641|1909
1698745200000|2023-10-31 09:40:00|10646.5|10642.5|10651.2|10647.2|10651.2|10647.2|10646.5|10642.5|3001
1698745500000|2023-10-31 09:45:00|10652.8|10648.8|10651.2|10647.2|10652.8|10648.8|10651.2|10647.2|3527
1698745800000|2023-10-31 09:50:00|10652.8|10648.8|10651.2|10647.2|10652.8|10648.8|10651.2|10647.2|1692
1698746100000|2023-10-31 09:55:00|10652.8|10648.8|10649.7|10645.7|10652.8|10648.8|10649.7|10645.7|4580
1698746400000|2023-10-31 10:00:00|10651.2|10647.2|10651.2|10647.2|10651.2|10647.2|10649.7|10645.7|1888
1698746700000|2023-10-31 10:05:00|10652.8|10648.8|10651.2|10647.2|10652.8|10648.8|10651.2|10647.2|1379
1698747000000|2023-10-31 10:10:00|10652|10648|10657.5|10653.5|10659|10655|10651.2|10647.2|5331
1698747300000|2023-10-31 10:15:00|10659|10655|10659|10655|10659|10655|10659|10655|2621
1698747600000|2023-10-31 10:20:00|10660.6|10656.6|10659|10655|10660.6|10656.6|10659|10655|2358
1698747900000|2023-10-31 10:25:00|10657.5|10653.5|10657.5|10653.5|10657.5|10653.5|10657.5|10653.5|903
1698748200000|2023-10-31 10:30:00|10659|10655|10655.9|10651.9|10659|10655|10655.9|10651.9|1576
1698748500000|2023-10-31 10:35:00|10654.3|10650.3|10654.3|10650.3|10655.9|10651.9|10652.8|10648.8|3724
1698748800000|2023-10-31 10:40:00|10652.8|10648.8|10652.8|10648.8|10654.3|10650.3|10652.8|10648.8|1847
1698749100000|2023-10-31 10:45:00|10651.2|10647.2|10652.8|10648.8|10652.8|10648.8|10651.2|10647.2|2991
1698749400000|2023-10-31 10:50:00|10654.3|10650.3|10655.9|10651.9|10655.9|10651.9|10652.8|10648.8|3679
1698749700000|2023-10-31 10:55:00|10654.3|10650.3|10655.9|10651.9|10655.9|10651.9|10654.3|10650.3|788
1698750000000|2023-10-31 11:00:00|10654.3|10650.3|10649.7|10645.7|10654.3|10650.3|10649.7|10645.7|3061
1698750300000|2023-10-31 11:05:00|10651.2|10647.2|10648.1|10644.1|10651.2|10647.2|10646.5|10642.5|1690
1698750600000|2023-10-31 11:10:00|10649.7|10645.7|10649.7|10645.7|10651.2|10647.2|10649.7|10645.7|1022
1698750900000|2023-10-31 11:15:00|10648.1|10644.1|10649.7|10645.7|10651.2|10647.2|10648.1|10644.1|3139
1698751200000|2023-10-31 11:20:00|10651.2|10647.2|10651.2|10647.2|10651.2|10647.2|10649.7|10645.7|2143
1698751500000|2023-10-31 11:25:00|10649.7|10645.7|10648.1|10644.1|10650.4|10646.4|10646.5|10642.5|2870
1698751800000|2023-10-31 11:30:00|10649.7|10645.7|10648.1|10644.1|10649.7|10645.7|10646.5|10642.5|2552
1698752100000|2023-10-31 11:35:00|10646.5|10642.5|10648.1|10644.1|10648.1|10644.1|10646.5|10642.5|1289
1698752400000|2023-10-31 11:40:00|10649.7|10645.7|10654.3|10650.3|10654.3|10650.3|10649.7|10645.7|4000
1698752700000|2023-10-31 11:45:00|10655.9|10651.9|10655.9|10651.9|10657.5|10653.5|10654.3|10650.3|2102
1698753000000|2023-10-31 11:50:00|10657.5|10653.5|10659|10655|10660.6|10656.6|10655.9|10651.9|5356
1698753300000|2023-10-31 11:55:00|10657.5|10653.5|10655.9|10651.9|10659|10655|10655.9|10651.9|4988
1698753600000|2023-10-31 12:00:00|10654.3|10650.3|10654.3|10650.3|10655.9|10651.9|10654.3|10650.3|3498
1698753900000|2023-10-31 12:05:00|10655.9|10651.9|10655.9|10651.9|10659|10655|10654.3|10650.3|4506
1698754200000|2023-10-31 12:10:00|10657.5|10653.5|10660.6|10656.6|10662.2|10658.2|10657.5|10653.5|2673
1698754500000|2023-10-31 12:15:00|10662.2|10658.2|10662.2|10658.2|10663.7|10659.7|10662.2|10658.2|4747
1698754800000|2023-10-31 12:20:00|10663.7|10659.7|10663.7|10659.7|10666.8|10662.8|10663.7|10659.7|10210
1698755100000|2023-10-31 12:25:00|10662.2|10658.2|10659|10655|10662.2|10658.2|10659|10655|5309
1698755400000|2023-10-31 12:30:00|10657.5|10653.5|10645|10641|10657.5|10653.5|10645|10641|24139
1698755700000|2023-10-31 12:35:00|10643.4|10639.4|10640.3|10636.3|10646.5|10642.5|10638.7|10634.7|13847
1698756000000|2023-10-31 12:40:00|10638.7|10634.7|10632.5|10628.5|10640.3|10636.3|10630.9|10626.9|11593
1698756300000|2023-10-31 12:45:00|10634|10630|10634|10630|10637.2|10633.2|10632.5|10628.5|7708
1698756600000|2023-10-31 12:50:00|10632.5|10628.5|10635.6|10631.6|10635.6|10631.6|10629.3|10625.3|9812
1698756900000|2023-10-31 12:55:00|10634|10630|10632.5|10628.5|10637.2|10633.2|10630.9|10626.9|7982
1698757200000|2023-10-31 13:00:00|10634|10630|10632.5|10628.5|10634|10630|10627.8|10623.8|9191
1698757500000|2023-10-31 13:05:00|10630.9|10626.9|10629.3|10625.3|10635.6|10631.6|10629.3|10625.3|5652
1698757800000|2023-10-31 13:10:00|10630.9|10626.9|10627.8|10623.8|10632.5|10628.5|10627.8|10623.8|6136
1698758100000|2023-10-31 13:15:00|10629.3|10625.3|10627.8|10623.8|10630.9|10626.9|10626.2|10622.2|5514
1698758400000|2023-10-31 13:20:00|10629.3|10625.3|10623.1|10619.1|10629.3|10625.3|10623.1|10619.1|10868
1698758700000|2023-10-31 13:25:00|10621.5|10617.5|10623.1|10619.1|10623.1|10619.1|10620|10616|9548
1698759000000|2023-10-31 13:30:00|10621.5|10617.5|10624.7|10620.7|10624.7|10620.7|10616.8|10612.8|14581
1698759300000|2023-10-31 13:35:00|10623.1|10619.1|10624.7|10620.7|10624.7|10620.7|10621.5|10617.5|5215
1698759600000|2023-10-31 13:40:00|10623.1|10619.1|10624.7|10620.7|10624.7|10620.7|10623.1|10619.1|2751
1698759900000|2023-10-31 13:45:00|10626.2|10622.2|10624.7|10620.7|10629.3|10625.3|10624.7|10620.7|11438
1698760200000|2023-10-31 13:50:00|10626.2|10622.2|10627.8|10623.8|10627.8|10623.8|10623.1|10619.1|5174
1698760500000|2023-10-31 13:55:00|10629.3|10625.3|10624.7|10620.7|10629.3|10625.3|10624.7|10620.7|5389
1698760800000|2023-10-31 14:00:00|10623.1|10619.1|10620|10616|10624.7|10620.7|10618.4|10614.4|7845
1698761100000|2023-10-31 14:05:00|10621.5|10617.5|10621.5|10617.5|10621.5|10617.5|10616.8|10612.8|7340
1698761400000|2023-10-31 14:10:00|10623.1|10619.1|10630.9|10626.9|10630.9|10626.9|10621.5|10617.5|4284
1698761700000|2023-10-31 14:15:00|10629.3|10625.3|10630.9|10626.9|10630.9|10626.9|10629.3|10625.3|5749
1698762000000|2023-10-31 14:20:00|10632.5|10628.5|10629.3|10625.3|10634|10630|10629.3|10625.3|5285
1698762300000|2023-10-31 14:25:00|10630.9|10626.9|10630.9|10626.9|10630.9|10626.9|10629.3|10625.3|4261
1698762600000|2023-10-31 14:30:00|10632.5|10628.5|10632.5|10628.5|10634|10630|10629.3|10625.3|5771
1698762900000|2023-10-31 14:35:00|10631.7|10627.7|10626.2|10622.2|10632.5|10628.5|10626.2|10622.2|4413
1698763200000|2023-10-31 14:40:00|10624.7|10620.7|10629.3|10625.3|10630.9|10626.9|10624.7|10620.7|4791
1698763500000|2023-10-31 14:45:00|10630.9|10626.9|10629.3|10625.3|10630.9|10626.9|10629.3|10625.3|4080
1698763800000|2023-10-31 14:50:00|10630.9|10626.9|10629.3|10625.3|10632.5|10628.5|10627.8|10623.8|7914
1698764100000|2023-10-31 14:55:00|10630.9|10626.9|10632.5|10628.5|10632.5|10628.5|10630.9|10626.9|4179
1698764400000|2023-10-31 15:00:00|10634|10630|10635.6|10631.6|10635.6|10631.6|10632.5|10628.5|3312
1698764700000|2023-10-31 15:05:00|10634|10630|10635.6|10631.6|10637.2|10633.2|10634|10630|5521
1698765000000|2023-10-31 15:10:00|10634|10630|10638.7|10634.7|10638.7|10634.7|10634|10630|11159
1698765300000|2023-10-31 15:15:00|10637.2|10633.2|10638.7|10634.7|10638.7|10634.7|10637.2|10633.2|2921
1698765600000|2023-10-31 15:20:00|10640.3|10636.3|10638.7|10634.7|10640.3|10636.3|10637.2|10633.2|2896
1698765900000|2023-10-31 15:25:00|10640.3|10636.3|10638.7|10634.7|10640.3|10636.3|10638.7|10634.7|4695
1698766200000|2023-10-31 15:30:00|10637.2|10633.2|10632.5|10628.5|10638.7|10634.7|10630.9|10626.9|6644
1698766500000|2023-10-31 15:35:00|10630.9|10626.9|10632.5|10628.5|10632.5|10628.5|10629.3|10625.3|3745
1698766800000|2023-10-31 15:40:00|10634|10630|10634|10630|10635.6|10631.6|10630.9|10626.9|6493
1698767100000|2023-10-31 15:45:00|10632.5|10628.5|10629.3|10625.3|10632.5|10628.5|10627.8|10623.8|5157
1698767400000|2023-10-31 15:50:00|10627.8|10623.8|10623.1|10619.1|10627.8|10623.8|10623.1|10619.1|7756
1698767700000|2023-10-31 15:55:00|10624.7|10620.7|10626.2|10622.2|10626.2|10622.2|10621.5|10617.5|18695
1698768000000|2023-10-31 16:00:00|10624.7|10620.7|10626.2|10622.2|10629.3|10625.3|10624.7|10620.7|5037
1698768300000|2023-10-31 16:05:00|10624.7|10620.7|10621.5|10617.5|10624.7|10620.7|10621.5|10617.5|5848
1698768600000|2023-10-31 16:10:00|10623.1|10619.1|10621.5|10617.5|10624.7|10620.7|10621.5|10617.5|4589
1698768900000|2023-10-31 16:15:00|10623.1|10619.1|10624.7|10620.7|10624.7|10620.7|10621.5|10617.5|6721
1698769200000|2023-10-31 16:20:00|10626.2|10622.2|10624.7|10620.7|10626.2|10622.2|10624.7|10620.7|851
1698769500000|2023-10-31 16:25:00|10626.2|10622.2|10620|10616|10626.2|10622.2|10620|10616|4424
1698769800000|2023-10-31 16:30:00|10618.4|10614.4|10621.5|10617.5|10621.5|10617.5|10618.4|10614.4|4918
1698770100000|2023-10-31 16:35:00|10620|10616|10620|10616|10621.5|10617.5|10620|10616|2909
1698770400000|2023-10-31 16:40:00|10621.5|10617.5|10620|10616|10621.5|10617.5|10620|10616|2259
1698770700000|2023-10-31 16:45:00|10621.5|10617.5|10621.5|10617.5|10621.5|10617.5|10621.5|10617.5|482
1698771000000|2023-10-31 16:50:00|10623.1|10619.1|10623.1|10619.1|10623.1|10619.1|10621.5|10617.5|2275
1698771300000|2023-10-31 16:55:00|10624.7|10620.7|10624.7|10620.7|10624.7|10620.7|10624.7|10620.7|2467
1698771600000|2023-10-31 17:00:00|10626.2|10622.2|10623.1|10619.1|10626.2|10622.2|10623.1|10619.1|4289
1698771900000|2023-10-31 17:05:00|10621.5|10617.5|10624.7|10620.7|10624.7|10620.7|10621.5|10617.5|3847
1698772200000|2023-10-31 17:10:00|10626.2|10622.2|10624.7|10620.7|10626.2|10622.2|10624.7|10620.7|2366
1698772500000|2023-10-31 17:15:00|10626.2|10622.2|10623.1|10619.1|10626.2|10622.2|10623.1|10619.1|1956
1698772800000|2023-10-31 17:20:00|10621.5|10617.5|10623.1|10619.1|10623.1|10619.1|10621.5|10617.5|725
1698773100000|2023-10-31 17:25:00|10621.5|10617.5|10624.7|10620.7|10626.2|10622.2|10621.5|10617.5|1629
1698773400000|2023-10-31 17:30:00|10626.2|10622.2|10626.2|10622.2|10626.2|10622.2|10626.2|10622.2|609
1698773700000|2023-10-31 17:35:00|10624.7|10620.7|10626.2|10622.2|10626.2|10622.2|10624.7|10620.7|2183
1698774000000|2023-10-31 17:40:00|10624.7|10620.7|10624.7|10620.7|10624.7|10620.7|10624.7|10620.7|1529
1698774300000|2023-10-31 17:45:00|10623.1|10619.1|10621.5|10617.5|10624.7|10620.7|10621.5|10617.5|3297
1698774600000|2023-10-31 17:50:00|10623.1|10619.1|10623.1|10619.1|10623.1|10619.1|10621.5|10617.5|2348
1698774900000|2023-10-31 17:55:00|10621.5|10617.5|10623.1|10619.1|10623.1|10619.1|10621.5|10617.5|844
1698775200000|2023-10-31 18:00:00|10624.7|10620.7|10624.7|10620.7|10624.7|10620.7|10624.7|10620.7|1782
1698775500000|2023-10-31 18:05:00|10623.1|10619.1|10623.1|10619.1|10623.1|10619.1|10623.1|10619.1|690
1698775800000|2023-10-31 18:10:00|10621.5|10617.5|10623.1|10619.1|10623.1|10619.1|10621.5|10617.5|3549
1698776100000|2023-10-31 18:15:00|10621.5|10617.5|10620|10616|10623.1|10619.1|10620|10616|4732
1698776400000|2023-10-31 18:20:00|10618.4|10614.4|10618.4|10614.4|10620|10616|10618.4|10614.4|4424
1698776700000|2023-10-31 18:25:00|10620|10616|10620|10616|10620|10616|10620|10616|1257
1698777000000|2023-10-31 18:30:00|10621.5|10617.5|10621.5|10617.5|10621.5|10617.5|10620|10616|3391
1698777300000|2023-10-31 18:35:00|10620|10616|10623.1|10619.1|10623.1|10619.1|10620|10616|3571
1698777600000|2023-10-31 18:40:00|10621.5|10617.5|10621.5|10617.5|10623.1|10619.1|10621.5|10617.5|2474
1698777900000|2023-10-31 18:45:00|10620|10616|10620|10616|10620|10616|10620|10616|4917
1698778200000|2023-10-31 18:50:00|10618.4|10614.4|10618.4|10614.4|10618.4|10614.4|10616.8|10612.8|3380
1698778500000|2023-10-31 18:55:00|10620|10616|10618.4|10614.4|10620|10616|10618.4|10614.4|4166
1698778800000|2023-10-31 19:00:00|10616.8|10612.8|10618.4|10614.4|10620|10616|10616.8|10612.8|6579
1698779100000|2023-10-31 19:05:00|10616.8|10612.8|10616.8|10612.8|10618.4|10614.4|10616.8|10612.8|4247
1698779400000|2023-10-31 19:10:00|10615.3|10611.3|10616.8|10612.8|10616.8|10612.8|10615.3|10611.3|2336
1698779700000|2023-10-31 19:15:00|10615.3|10611.3|10615.3|10611.3|10616.8|10612.8|10615.3|10611.3|6423
1698780000000|2023-10-31 19:20:00|10616.8|10612.8|10613.7|10609.7|10616.8|10612.8|10613.7|10609.7|8473
1698780300000|2023-10-31 19:25:00|10612.2|10608.2|10616.8|10612.8|10616.8|10612.8|10612.2|10608.2|4416
1698780600000|2023-10-31 19:30:00|10618.4|10614.4|10621.5|10617.5|10621.5|10617.5|10618.4|10614.4|7457
1698780900000|2023-10-31 19:35:00|10623.1|10619.1|10621.5|10617.5|10623.1|10619.1|10620|10616|4772
1698781200000|2023-10-31 19:40:00|10620|10616|10616.8|10612.8|10620|10616|10615.3|10611.3|7163
1698781500000|2023-10-31 19:45:00|10618.4|10614.4|10615.3|10611.3|10618.4|10614.4|10613.7|10609.7|9280
1698781800000|2023-10-31 19:50:00|10613.7|10609.7|10612.2|10608.2|10613.7|10609.7|10610.6|10606.6|12494
1698782100000|2023-10-31 19:55:00|10610.6|10606.6|10604.3|10600.3|10612.2|10608.2|10602.8|10598.8|19795
1698782400000|2023-10-31 20:00:00|10605.9|10601.9|10601.2|10597.2|10610.6|10606.6|10601.2|10597.2|34421
1698782700000|2023-10-31 20:05:00|10600.4|10596.4|10602.8|10598.8|10604.3|10600.3|10599.7|10595.7|12939
1698783000000|2023-10-31 20:10:00|10604.3|10600.3|10602.8|10598.8|10604.3|10600.3|10602.8|10598.8|11394
1698783300000|2023-10-31 20:15:00|10601.2|10597.2|10599.7|10595.7|10602.8|10598.8|10599.7|10595.7|3373
1698783600000|2023-10-31 20:20:00|10601.2|10597.2|10598.1|10594.1|10602.8|10598.8|10598.1|10594.1|3127
1698783900000|2023-10-31 20:25:00|10599.7|10595.7|10596.5|10592.5|10599.7|10595.7|10595|10591|6322
1698784200000|2023-10-31 20:30:00|10598.1|10594.1|10596.5|10592.5|10598.1|10594.1|10595|10591|6866
1698784500000|2023-10-31 20:35:00|10598.1|10594.1|10596.5|10592.5|10598.1|10594.1|10596.5|10592.5|2981
1698784800000|2023-10-31 20:40:00|10598.1|10594.1|10595|10591|10598.1|10594.1|10593.4|10589.4|5739
1698785100000|2023-10-31 20:45:00|10593.4|10589.4|10593.4|10589.4|10595|10591|10593.4|10589.4|2323
1698785400000|2023-10-31 20:50:00|10591.8|10587.8|10590.3|10586.3|10593.4|10589.4|10590.3|10586.3|2046
1698785700000|2023-10-31 20:55:00|10591.8|10587.8|10590.3|10586.3|10591.8|10587.8|10590.3|10586.3|3702
1698789600000|2023-10-31 22:00:00|10593.4|10589.4|10593.4|10589.4|10593.4|10589.4|10591.8|10587.8|233
1698789900000|2023-10-31 22:05:00|10594.2|10590.2|10595|10591|10595|10591|10593.4|10589.4|1190
1698790200000|2023-10-31 22:10:00|10593.4|10589.4|10593.4|10589.4|10595|10591|10593.4|10589.4|1765
1698790500000|2023-10-31 22:15:00|||||||||197
1698790800000|2023-10-31 22:20:00|||||||||68
1698791100000|2023-10-31 22:25:00|||||||||63
1698791400000|2023-10-31 22:30:00|10595|10591|10593.4|10589.4|10595|10591|10593.4|10589.4|527
1698791700000|2023-10-31 22:35:00|10591.8|10587.8|10593.4|10589.4|10593.4|10589.4|10591.8|10587.8|696
1698792000000|2023-10-31 22:40:00|10591.8|10587.8|10591.8|10587.8|10591.8|10587.8|10591.8|10587.8|765
1698792300000|2023-10-31 22:45:00|10592.6|10588.6|10591.8|10587.8|10593.4|10589.4|10591.8|10587.8|564
1698792600000|2023-10-31 22:50:00|10593.4|10589.4|10593.4|10589.4|10593.4|10589.4|10593.4|10589.4|104
1698792900000|2023-10-31 22:55:00|10591.8|10587.8|10591.8|10587.8|10591.8|10587.8|10591.8|10587.8|795
1698793200000|2023-10-31 23:00:00|||||||||38
1698793500000|2023-10-31 23:05:00|10590.3|10586.3|10591.8|10587.8|10591.8|10587.8|10590.3|10586.3|392
1698793800000|2023-10-31 23:10:00|10590.3|10586.3|10591.8|10587.8|10591.8|10587.8|10590.3|10586.3|914
1698794100000|2023-10-31 23:15:00|10592.6|10588.6|10593.4|10589.4|10593.4|10589.4|10592.6|10588.6|610
1698794400000|2023-10-31 23:20:00|||||||||510
1698794700000|2023-10-31 23:25:00|||||||||365
1698795000000|2023-10-31 23:30:00|||||||||154
1698795300000|2023-10-31 23:35:00|10595|10591|10593.4|10589.4|10595|10591|10593.4|10589.4|416
1698795600000|2023-10-31 23:40:00|||||||||9
1698795900000|2023-10-31 23:45:00|||||||||55
1698796200000|2023-10-31 23:50:00|10595|10591|10593.4|10589.4|10595|10591|10593.4|10589.4|191
1698796500000|2023-10-31 23:55:00|10595|10591|10595|10591|10595|10591|10595|10591|638
1698796800000|2023-11-01 00:00:00|10596.5|10592.5|10595|10591|10596.5|10592.5|10595|10591|807
1698797100000|2023-11-01 00:05:00|10596.5|10592.5|10596.5|10592.5|10598.1|10594.1|10596.5|10592.5|867
1698797400000|2023-11-01 00:10:00|10595.8|10591.8|10596.5|10592.5|10596.5|10592.5|10595|10591|1356
1698797700000|2023-11-01 00:15:00|10595|10591|10595|10591|10596.5|10592.5|10595|10591|1443
1698798000000|2023-11-01 00:20:00|10596.5|10592.5|10596.5|10592.5|10597.3|10593.3|10596.5|10592.5|925
1698798300000|2023-11-01 00:25:00|10595|10591|10595|10591|10596.5|10592.5|10593.4|10589.4|1001
1698798600000|2023-11-01 00:30:00|10593.4|10589.4|10593.4|10589.4|10593.4|10589.4|10591.8|10587.8|840
1698798900000|2023-11-01 00:35:00|10591.8|10587.8|10591.8|10587.8|10591.8|10587.8|10588.7|10584.7|2734
1698799200000|2023-11-01 00:40:00|10593.4|10589.4|10593.4|10589.4|10593.4|10589.4|10591.8|10587.8|2014
1698799500000|2023-11-01 00:45:00|10591.8|10587.8|10593.4|10589.4|10593.4|10589.4|10591.8|10587.8|1165
1698799800000|2023-11-01 00:50:00|10591.8|10587.8|10593.4|10589.4|10595|10591|10591.8|10587.8|3502
1698800100000|2023-11-01 00:55:00|10595|10591|10595|10591|10595|10591|10593.4|10589.4|441
1698800400000|2023-11-01 01:00:00|10593.4|10589.4|10595|10591|10595|10591|10593.4|10589.4|461
1698800700000|2023-11-01 01:05:00|||||||||73
1698801000000|2023-11-01 01:10:00|||||||||700
1698801300000|2023-11-01 01:15:00|10596.5|10592.5|10596.5|10592.5|10596.5|10592.5|10596.5|10592.5|357
1698801600000|2023-11-01 01:20:00|10598.1|10594.1|10598.1|10594.1|10598.1|10594.1|10596.5|10592.5|553
1698801900000|2023-11-01 01:25:00|10596.5|10592.5|10596.5|10592.5|10596.5|10592.5|10596.5|10592.5|104
1698802200000|2023-11-01 01:30:00|10595|10591|10595|10591|10595|10591|10595|10591|767
1698802500000|2023-11-01 01:35:00|10596.5|10592.5|10595|10591|10596.5|10592.5|10595|10591|356
1698802800000|2023-11-01 01:40:00|10593.4|10589.4|10593.4|10589.4|10593.4|10589.4|10593.4|10589.4|507
1698803100000|2023-11-01 01:45:00|10591.8|10587.8|10591.8|10587.8|10591.8|10587.8|10590.3|10586.3|811
1698803400000|2023-11-01 01:50:00|10590.3|10586.3|10593.4|10589.4|10593.4|10589.4|10590.3|10586.3|582
1698803700000|2023-11-01 01:55:00|||||||||720
1698804000000|2023-11-01 02:00:00|10595|10591|10593.4|10589.4|10595|10591|10593.4|10589.4|581
1698804300000|2023-11-01 02:05:00|10595|10591|10593.4|10589.4|10595|10591|10593.4|10589.4|528
1698804600000|2023-11-01 02:10:00|10594.2|10590.2|10595|10591|10595|10591|10594.2|10590.2|395
1698804900000|2023-11-01 02:15:00|10593.4|10589.4|10595|10591|10595|10591|10593.4|10589.4|230
1698805200000|2023-11-01 02:20:00|10596.5|10592.5|10595|10591|10596.5|10592.5|10595|10591|500
1698805500000|2023-11-01 02:25:00|10596.5|10592.5|10596.5|10592.5|10596.5|10592.5|10596.5|10592.5|276
1698805800000|2023-11-01 02:30:00|10595|10591|10596.5|10592.5|10596.5|10592.5|10595|10591|319
1698806100000|2023-11-01 02:35:00|10595|10591|10595|10591|10595|10591|10595|10591|149
1698806400000|2023-11-01 02:40:00|||||||||85
1698806700000|2023-11-01 02:45:00|||||||||9
1698807000000|2023-11-01 02:50:00|||||||||11
1698807300000|2023-11-01 02:55:00|10596.5|10592.5|10596.5|10592.5|10596.5|10592.5|10596.5|10592.5|53
1698807600000|2023-11-01 03:00:00|10595|10591|10595|10591|10595|10591|10595|10591|301
1698807900000|2023-11-01 03:05:00|10596.5|10592.5|10595|10591|10596.5|10592.5|10595|10591|440
1698808200000|2023-11-01 03:10:00|10596.5|10592.5|10596.5|10592.5|10596.5|10592.5|10596.5|10592.5|232
1698808500000|2023-11-01 03:15:00|||||||||38
1698808800000|2023-11-01 03:20:00|10598.1|10594.1|10596.5|10592.5|10598.1|10594.1|10596.5|10592.5|462
1698809100000|2023-11-01 03:25:00|||||||||98
1698809400000|2023-11-01 03:30:00|||||||||271
1698809700000|2023-11-01 03:35:00|10597.3|10593.3|10596.5|10592.5|10598.1|10594.1|10596.5|10592.5|1161
1698810000000|2023-11-01 03:40:00|10598.1|10594.1|10598.1|10594.1|10598.1|10594.1|10598.1|10594.1|313
1698810300000|2023-11-01 03:45:00|10599.7|10595.7|10599.7|10595.7|10599.7|10595.7|10599.7|10595.7|795
1698810600000|2023-11-01 03:50:00|10598.1|10594.1|10599.7|10595.7|10599.7|10595.7|10598.1|10594.1|637
1698810900000|2023-11-01 03:55:00|10598.9|10594.9|10598.1|10594.1|10599.7|10595.7|10598.1|10594.1|435
1698811200000|2023-11-01 04:00:00|10599.7|10595.7|10599.7|10595.7|10599.7|10595.7|10598.1|10594.1|1614
1698811500000|2023-11-01 04:05:00|||||||||201
1698811800000|2023-11-01 04:10:00|10598.1|10594.1|10598.1|10594.1|10599.7|10595.7|10598.1|10594.1|466
1698812100000|2023-11-01 04:15:00|10599.7|10595.7|10599.7|10595.7|10599.7|10595.7|10599.7|10595.7|138
1698812400000|2023-11-01 04:20:00|10598.1|10594.1|10599.7|10595.7|10599.7|10595.7|10598.1|10594.1|533
1698812700000|2023-11-01 04:25:00|||||||||13
1698813000000|2023-11-01 04:30:00|10598.1|10594.1|10598.1|10594.1|10598.1|10594.1|10598.1|10594.1|445
1698813300000|2023-11-01 04:35:00|10596.5|10592.5|10598.1|10594.1|10598.1|10594.1|10596.5|10592.5|413
1698813600000|2023-11-01 04:40:00|||||||||117
1698813900000|2023-11-01 04:45:00|||||||||31
1698814200000|2023-11-01 04:50:00|10596.5|10592.5|10596.5|10592.5|10598.1|10594.1|10596.5|10592.5|430
1698814500000|2023-11-01 04:55:00|||||||||65
1698814800000|2023-11-01 05:00:00|10595|10591|10595|10591|10596.5|10592.5|10595|10591|623
1698815100000|2023-11-01 05:05:00|10596.5|10592.5|10595|10591|10596.5|10592.5|10595|10591|30
1698815400000|2023-11-01 05:10:00|||||||||133
1698815700000|2023-11-01 05:15:00|||||||||115
1698816000000|2023-11-01 05:20:00|10596.5|10592.5|10596.5|10592.5|10598.1|10594.1|10596.5|10592.5|278
1698816300000|2023-11-01 05:25:00|||||||||21
1698816600000|2023-11-01 05:30:00|10598.1|10594.1|10599.7|10595.7|10599.7|10595.7|10596.5|10592.5|1288
1698816900000|2023-11-01 05:35:00|||||||||176
1698817200000|2023-11-01 05:40:00|10601.2|10597.2|10599.7|10595.7|10601.2|10597.2|10599.7|10595.7|397
1698817500000|2023-11-01 05:45:00|10601.2|10597.2|10599.7|10595.7|10602.8|10598.8|10599.7|10595.7|2403
1698817800000|2023-11-01 05:50:00|10601.2|10597.2|10601.2|10597.2|10601.2|10597.2|10601.2|10597.2|539
1698818100000|2023-11-01 05:55:00|10602.8|10598.8|10604.3|10600.3|10604.3|10600.3|10602.8|10598.8|1444
1698818400000|2023-11-01 06:00:00|10602.8|10598.8|10604.3|10600.3|10604.3|10600.3|10602.8|10598.8|830
1698818700000|2023-11-01 06:05:00|||||||||121
1698819000000|2023-11-01 06:10:00|||||||||695
1698819300000|2023-11-01 06:15:00|||||||||195
1698819600000|2023-11-01 06:20:00|10605.9|10601.9|10605.9|10601.9|10605.9|10601.9|10605.9|10601.9|1686
1698819900000|2023-11-01 06:25:00|10607.5|10603.5|10607.5|10603.5|10607.5|10603.5|10607.5|10603.5|866
1698820200000|2023-11-01 06:30:00|10609|10605|10609|10605|10609|10605|10607.5|10603.5|591
1698820500000|2023-11-01 06:35:00|||||||||121
1698820800000|2023-11-01 06:40:00|||||||||851
1698821100000|2023-11-01 06:45:00|||||||||936
1698821400000|2023-11-01 06:50:00|10607.5|10603.5|10607.5|10603.5|10607.5|10603.5|10607.5|10603.5|871
1698821700000|2023-11-01 06:55:00|10606.7|10602.7|10605.9|10601.9|10607.5|10603.5|10605.9|10601.9|935
1698822000000|2023-11-01 07:00:00|10604.3|10600.3|10604.3|10600.3|10604.3|10600.3|10604.3|10600.3|542
1698822300000|2023-11-01 07:05:00|10602.8|10598.8|10604.3|10600.3|10604.3|10600.3|10601.2|10597.2|1589
1698822600000|2023-11-01 07:10:00|10605.9|10601.9|10604.3|10600.3|10605.9|10601.9|10604.3|10600.3|1327
1698822900000|2023-11-01 07:15:00|10605.9|10601.9|10602.8|10598.8|10605.9|10601.9|10602.8|10598.8|946
1698823200000|2023-11-01 07:20:00|10601.2|10597.2|10604.3|10600.3|10604.3|10600.3|10601.2|10597.2|2261
1698823500000|2023-11-01 07:25:00|10602.8|10598.8|10602.8|10598.8|10604.3|10600.3|10602.8|10598.8|968
1698823800000|2023-11-01 07:30:00|10604.3|10600.3|10604.3|10600.3|10604.3|10600.3|10602.8|10598.8|521
1698824100000|2023-11-01 07:35:00|||||||||1030
1698824400000|2023-11-01 07:40:00|10605.9|10601.9|10604.3|10600.3|10605.9|10601.9|10604.3|10600.3|1531
1698824700000|2023-11-01 07:45:00|10602.8|10598.8|10602.8|10598.8|10604.3|10600.3|10602.8|10598.8|1164
1698825000000|2023-11-01 07:50:00|10604.3|10600.3|10602.8|10598.8|10604.3|10600.3|10602.8|10598.8|1836
1698825300000|2023-11-01 07:55:00|10601.2|10597.2|10601.2|10597.2|10601.2|10597.2|10599.7|10595.7|2010
1698825600000|2023-11-01 08:00:00|10602.8|10598.8|10599.7|10595.7|10602.8|10598.8|10599.7|10595.7|3447
1698825900000|2023-11-01 08:05:00|10601.2|10597.2|10601.2|10597.2|10601.2|10597.2|10599.7|10595.7|1903
1698826200000|2023-11-01 08:10:00|10599.7|10595.7|10599.7|10595.7|10601.2|10597.2|10599.7|10595.7|1198
1698826500000|2023-11-01 08:15:00|10600.4|10596.4|10599.7|10595.7|10601.2|10597.2|10599.7|10595.7|3386
1698826800000|2023-11-01 08:20:00|10601.2|10597.2|10601.2|10597.2|10601.2|10597.2|10599.7|10595.7|652
1698827100000|2023-11-01 08:25:00|10602.8|10598.8|10601.2|10597.2|10602.8|10598.8|10601.2|10597.2|1440
1698827400000|2023-11-01 08:30:00|10602.8|10598.8|10602.8|10598.8|10604.3|10600.3|10601.2|10597.2|2413
1698827700000|2023-11-01 08:35:00|10604.3|10600.3|10602.8|10598.8|10604.3|10600.3|10602.8|10598.8|2095
1698828000000|2023-11-01 08:40:00|10604.3|10600.3|10601.2|10597.2|10604.3|10600.3|10601.2|10597.2|1852
1698828300000|2023-11-01 08:45:00|10599.7|10595.7|10599.7|10595.7|10601.2|10597.2|10596.5|10592.5|2323
1698828600000|2023-11-01 08:50:00|10601.2|10597.2|10605.9|10601.9|10607.5|10603.5|10599.7|10595.7|2886
1698828900000|2023-11-01 08:55:00|10604.3|10600.3|10605.9|10601.9|10605.9|10601.9|10604.3|10600.3|858
1698829200000|2023-11-01 09:00:00|10604.3|10600.3|10607.5|10603.5|10607.5|10603.5|10604.3|10600.3|1294
1698829500000|2023-11-01 09:05:00|10605.9|10601.9|10607.5|10603.5|10609|10605|10605.9|10601.9|3772
1698829800000|2023-11-01 09:10:00|10609|10605|10610.6|10606.6|10610.6|10606.6|10607.5|10603.5|5017
1698830100000|2023-11-01 09:15:00|10609|10605|10607.5|10603.5|10609|10605|10607.5|10603.5|1656
1698830400000|2023-11-01 09:20:00|10609|10605|10609|10605|10609|10605|10607.5|10603.5|5085
1698830700000|2023-11-01 09:25:00|10610.6|10606.6|10607.5|10603.5|10612.2|10608.2|10607.5|10603.5|1007
1698831000000|2023-11-01 09:30:00|10609|10605|10607.5|10603.5|10609|10605|10607.5|10603.5|1047
1698831300000|2023-11-01 09:35:00|10609|10605|10605.9|10601.9|10609|10605|10605.9|10601.9|578
1698831600000|2023-11-01 09:40:00|10604.3|10600.3|10604.3|10600.3|10605.9|10601.9|10604.3|10600.3|1102
1698831900000|2023-11-01 09:45:00|10605.9|10601.9|10605.9|10601.9|10607.5|10603.5|10605.9|10601.9|1538
1698832200000|2023-11-01 09:50:00|10604.3|10600.3|10605.9|10601.9|10605.9|10601.9|10604.3|10600.3|421
1698832500000|2023-11-01 09:55:00|10607.5|10603.5|10609|10605|10609|10605|10607.5|10603.5|1116
1698832800000|2023-11-01 10:00:00|10607.5|10603.5|10605.9|10601.9|10609|10605|10605.9|10601.9|864
1698833100000|2023-11-01 10:05:00|10607.5|10603.5|10607.5|10603.5|10607.5|10603.5|10607.5|10603.5|248
1698833400000|2023-11-01 10:10:00|10609|10605|10609|10605|10609|10605|10605.9|10601.9|1343
1698833700000|2023-11-01 10:15:00|10607.5|10603.5|10610.6|10606.6|10610.6|10606.6|10607.5|10603.5|859
1698834000000|2023-11-01 10:20:00|10609|10605|10610.6|10606.6|10610.6|10606.6|10609|10605|1760
1698834300000|2023-11-01 10:25:00|10609|10605|10612.2|10608.2|10613.7|10609.7|10609|10605|2268
1698834600000|2023-11-01 10:30:00|10610.6|10606.6|10609|10605|10612.2|10608.2|10609|10605|1101
1698834900000|2023-11-01 10:35:00|||||||||372
1698835200000|2023-11-01 10:40:00|10607.5|10603.5|10610.6|10606.6|10610.6|10606.6|10607.5|10603.5|2183
1698835500000|2023-11-01 10:45:00|10609|10605|10609|10605|10609|10605|10609|10605|842
1698835800000|2023-11-01 10:50:00|10607.5|10603.5|10605.9|10601.9|10607.5|10603.5|10605.9|10601.9|1151
1698836100000|2023-11-01 10:55:00|||||||||1004
1698836400000|2023-11-01 11:00:00|10607.5|10603.5|10610.6|10606.6|10610.6|10606.6|10607.5|10603.5|3050
1698836700000|2023-11-01 11:05:00|10609|10605|10610.6|10606.6|10610.6|10606.6|10609|10605|1955
1698837000000|2023-11-01 11:10:00|||||||||1180
1698837300000|2023-11-01 11:15:00|10609|10605|10609|10605|10610.6|10606.6|10609|10605|1115
1698837600000|2023-11-01 11:20:00|10607.5|10603.5|10609|10605|10610.6|10606.6|10607.5|10603.5|873
1698837900000|2023-11-01 11:25:00|10610.6|10606.6|10610.6|10606.6|10612.2|10608.2|10609|10605|1696
1698838200000|2023-11-01 11:30:00|10612.2|10608.2|10613.7|10609.7|10613.7|10609.7|10610.6|10606.6|3468
1698838500000|2023-11-01 11:35:00|10612.2|10608.2|10609|10605|10612.2|10608.2|10607.5|10603.5|3110
1698838800000|2023-11-01 11:40:00|10610.6|10606.6|10610.6|10606.6|10610.6|10606.6|10609|10605|1009
1698839100000|2023-11-01 11:45:00|10609|10605|10610.6|10606.6|10610.6|10606.6|10609|10605|2320
1698839400000|2023-11-01 11:50:00|10612.2|10608.2|10610.6|10606.6|10612.2|10608.2|10609|10605|3088
1698839700000|2023-11-01 11:55:00|10609|10605|10609|10605|10610.6|10606.6|10607.5|10603.5|2219
1698840000000|2023-11-01 12:00:00|10607.5|10603.5|10609|10605|10609|10605|10607.5|10603.5|3097
1698840300000|2023-11-01 12:05:00|10607.5|10603.5|10610.6|10606.6|10615.3|10611.3|10607.5|10603.5|7627
1698840600000|2023-11-01 12:10:00|10612.2|10608.2|10610.6|10606.6|10613.7|10609.7|10609|10605|3490
1698840900000|2023-11-01 12:15:00|10616.8|10612.8|10618.4|10614.4|10621.5|10617.5|10610.6|10606.6|11356
1698841200000|2023-11-01 12:20:00|10620|10616|10613.7|10609.7|10623.1|10619.1|10612.2|10608.2|9587
1698841500000|2023-11-01 12:25:00|10612.2|10608.2|10615.3|10611.3|10616.8|10612.8|10612.2|10608.2|5280
1698841800000|2023-11-01 12:30:00|10622.3|10618.3|10643.4|10639.4|10643.4|10639.4|10621.5|10617.5|29912
1698842100000|2023-11-01 12:35:00|10645|10641|10637.2|10633.2|10645|10641|10635.6|10631.6|21600
1698842400000|2023-11-01 12:40:00|10638.7|10634.7|10630.9|10626.9|10638.7|10634.7|10629.3|10625.3|14602
1698842700000|2023-11-01 12:45:00|10629.3|10625.3|10630.9|10626.9|10635.6|10631.6|10627.8|10623.8|5921
1698843000000|2023-11-01 12:50:00|10629.3|10625.3|10624.7|10620.7|10632.5|10628.5|10624.7|10620.7|8160
1698843300000|2023-11-01 12:55:00|10623.1|10619.1|10623.1|10619.1|10624.7|10620.7|10620|10616|13033
1698843600000|2023-11-01 13:00:00|10624.7|10620.7|10623.1|10619.1|10624.7|10620.7|10613.7|10609.7|11612
1698843900000|2023-11-01 13:05:00|10624.7|10620.7|10624.7|10620.7|10624.7|10620.7|10621.5|10617.5|5562
1698844200000|2023-11-01 13:10:00|10623.1|10619.1|10626.2|10622.2|10627.8|10623.8|10620|10616|8600
1698844500000|2023-11-01 13:15:00|10627.8|10623.8|10627.8|10623.8|10629.3|10625.3|10624.7|10620.7|9321
1698844800000|2023-11-01 13:20:00|10626.2|10622.2|10627.8|10623.8|10630.9|10626.9|10626.2|10622.2|6346
1698845100000|2023-11-01 13:25:00|10629.3|10625.3|10624.7|10620.7|10629.3|10625.3|10623.1|10619.1|7763
1698845400000|2023-11-01 13:30:00|10626.2|10622.2|10626.2|10622.2|10627.8|10623.8|10620|10616|8640
1698845700000|2023-11-01 13:35:00|10627.8|10623.8|10630.9|10626.9|10632.5|10628.5|10626.2|10622.2|5620
1698846000000|2023-11-01 13:40:00|10632.5|10628.5|10635.6|10631.6|10635.6|10631.6|10629.3|10625.3|4319
1698846300000|2023-11-01 13:45:00|10634|10630|10646.5|10642.5|10646.5|10642.5|10634|10630|11248
1698846600000|2023-11-01 13:50:00|10648.1|10644.1|10646.5|10642.5|10648.1|10644.1|10643.4|10639.4|9929
1698846900000|2023-11-01 13:55:00|10648.1|10644.1|10646.5|10642.5|10648.1|10644.1|10643.4|10639.4|13799
1698847200000|2023-11-01 14:00:00|10660.6|10656.6|10663.7|10659.7|10671.5|10667.5|10655.9|10651.9|23397
1698847500000|2023-11-01 14:05:00|10665.3|10661.3|10663.7|10659.7|10671.5|10667.5|10662.2|10658.2|22862
1698847800000|2023-11-01 14:10:00|10665.3|10661.3|10673.1|10669.1|10674.7|10670.7|10664.5|10660.5|17153
1698848100000|2023-11-01 14:15:00|10671.5|10667.5|10671.5|10667.5|10673.1|10669.1|10668.4|10664.4|11941
1698848400000|2023-11-01 14:20:00|10673.1|10669.1|10679.3|10675.3|10679.3|10675.3|10673.1|10669.1|18047
1698848700000|2023-11-01 14:25:00|10680.9|10676.9|10682.5|10678.5|10685.6|10681.6|10677.8|10673.8|15977
1698849000000|2023-11-01 14:30:00|10684|10680|10680.9|10676.9|10685.6|10681.6|10679.3|10675.3|16605
1698849300000|2023-11-01 14:35:00|10682.5|10678.5|10684|10680|10684|10680|10679.3|10675.3|9542
1698849600000|2023-11-01 14:40:00|10685.6|10681.6|10684|10680|10685.6|10681.6|10682.5|10678.5|7631
1698849900000|2023-11-01 14:45:00|10685.6|10681.6|10679.3|10675.3|10687.2|10683.2|10677.8|10673.8|11215
1698850200000|2023-11-01 14:50:00|10677.8|10673.8|10676.2|10672.2|10679.3|10675.3|10674.7|10670.7|14918
1698850500000|2023-11-01 14:55:00|10677.8|10673.8|10674.7|10670.7|10677.8|10673.8|10673.1|10669.1|6134
1698850800000|2023-11-01 15:00:00|10673.1|10669.1|10674.7|10670.7|10676.2|10672.2|10671.5|10667.5|12858
1698851100000|2023-11-01 15:05:00|10676.2|10672.2|10677.8|10673.8|10679.3|10675.3|10676.2|10672.2|3480
1698851400000|2023-11-01 15:10:00|10676.2|10672.2|10673.1|10669.1|10677.8|10673.8|10671.5|10667.5|5946
1698851700000|2023-11-01 15:15:00|10673.9|10669.9|10673.1|10669.1|10674.7|10670.7|10671.5|10667.5|6358
1698852000000|2023-11-01 15:20:00|10671.5|10667.5|10673.1|10669.1|10673.1|10669.1|10671.5|10667.5|4631
1698852300000|2023-11-01 15:25:00|10671.5|10667.5|10673.1|10669.1|10673.1|10669.1|10671.5|10667.5|3153
1698852600000|2023-11-01 15:30:00|10671.5|10667.5|10676.2|10672.2|10676.2|10672.2|10671.5|10667.5|2689
1698852900000|2023-11-01 15:35:00|10677.8|10673.8|10676.2|10672.2|10677.8|10673.8|10674.7|10670.7|4911
1698853200000|2023-11-01 15:40:00|10674.7|10670.7|10677.8|10673.8|10677.8|10673.8|10674.7|10670.7|3509
1698853500000|2023-11-01 15:45:00|10676.2|10672.2|10676.2|10672.2|10677.8|10673.8|10676.2|10672.2|1672
1698853800000|2023-11-01 15:50:00|10674.7|10670.7|10674.7|10670.7|10676.2|10672.2|10674.7|10670.7|4398
1698854100000|2023-11-01 15:55:00|10673.1|10669.1|10676.2|10672.2|10676.2|10672.2|10673.1|10669.1|4946
1698854400000|2023-11-01 16:00:00|10677.8|10673.8|10673.1|10669.1|10677.8|10673.8|10673.1|10669.1|2001
1698854700000|2023-11-01 16:05:00|10671.5|10667.5|10673.1|10669.1|10673.1|10669.1|10670|10666|3215
1698855000000|2023-11-01 16:10:00|10671.5|10667.5|10671.5|10667.5|10671.5|10667.5|10670|10666|5737
1698855300000|2023-11-01 16:15:00|10670|10666|10666.8|10662.8|10670|10666|10666.8|10662.8|9072
1698855600000|2023-11-01 16:20:00|10668.4|10664.4|10668.4|10664.4|10668.4|10664.4|10666.8|10662.8|3379
1698855900000|2023-11-01 16:25:00|10666.8|10662.8|10668.4|10664.4|10668.4|10664.4|10666.8|10662.8|4253
1698856200000|2023-11-01 16:30:00|10666.8|10662.8|10665.3|10661.3|10668.4|10664.4|10665.3|10661.3|4365
1698856500000|2023-11-01 16:35:00|10663.7|10659.7|10666.8|10662.8|10666.8|10662.8|10663.7|10659.7|3442
1698856800000|2023-11-01 16:40:00|10665.3|10661.3|10663.7|10659.7|10665.3|10661.3|10662.2|10658.2|11295
1698857100000|2023-11-01 16:45:00|10662.2|10658.2|10663.7|10659.7|10663.7|10659.7|10660.6|10656.6|8697
1698857400000|2023-11-01 16:50:00|10662.2|10658.2|10663.7|10659.7|10663.7|10659.7|10662.2|10658.2|1826
1698857700000|2023-11-01 16:55:00|10665.3|10661.3|10662.2|10658.2|10665.3|10661.3|10662.2|10658.2|3141
1698858000000|2023-11-01 17:00:00|||||||||3293
1698858300000|2023-11-01 17:05:00|10660.6|10656.6|10663.7|10659.7|10663.7|10659.7|10660.6|10656.6|4438
1698858600000|2023-11-01 17:10:00|10665.3|10661.3|10665.3|10661.3|10665.3|10661.3|10663.7|10659.7|7613
1698858900000|2023-11-01 17:15:00|10666.8|10662.8|10663.7|10659.7|10666.8|10662.8|10663.7|10659.7|7868
1698859200000|2023-11-01 17:20:00|10665.3|10661.3|10665.3|10661.3|10666.8|10662.8|10663.7|10659.7|5870
1698859500000|2023-11-01 17:25:00|10666.8|10662.8|10666.8|10662.8|10666.8|10662.8|10666.8|10662.8|1099
1698859800000|2023-11-01 17:30:00|10665.3|10661.3|10665.3|10661.3|10665.3|10661.3|10665.3|10661.3|4343
1698860100000|2023-11-01 17:35:00|10666.8|10662.8|10665.3|10661.3|10666.8|10662.8|10665.3|10661.3|2276
1698860400000|2023-11-01 17:40:00|10666.8|10662.8|10668.4|10664.4|10668.4|10664.4|10665.3|10661.3|2498
1698860700000|2023-11-01 17:45:00|10670|10666|10668.4|10664.4|10670|10666|10666.8|10662.8|4012
1698861000000|2023-11-01 17:50:00|10670|10666|10673.1|10669.1|10673.1|10669.1|10670|10666|5535
1698861300000|2023-11-01 17:55:00|10671.5|10667.5|10666.1|10662.1|10673.1|10669.1|10664.5|10660.5|5305
1698861600000|2023-11-01 18:00:00|10666.8|10662.8|10677.8|10673.8|10691.8|10687.8|10665.3|10661.3|14859
1698861900000|2023-11-01 18:05:00|10676.2|10672.2|10677.8|10673.8|10684|10680|10674.7|10670.7|8953
1698862200000|2023-11-01 18:10:00|10679.3|10675.3|10673.1|10669.1|10679.3|10675.3|10673.1|10669.1|6392
1698862500000|2023-11-01 18:15:00|10674.7|10670.7|10673.1|10669.1|10677.8|10673.8|10671.5|10667.5|5664
1698862800000|2023-11-01 18:20:00|10674.7|10670.7|10671.5|10667.5|10674.7|10670.7|10670|10666|4415
1698863100000|2023-11-01 18:25:00|10670|10666|10673.1|10669.1|10674.7|10670.7|10670|10666|4478
1698863400000|2023-11-01 18:30:00|10671.5|10667.5|10682.5|10678.5|10687.2|10683.2|10671.5|10667.5|8726
1698863700000|2023-11-01 18:35:00|10680.9|10676.9|10674.7|10670.7|10688.7|10684.7|10671.5|10667.5|18166
1698864000000|2023-11-01 18:40:00|10673.1|10669.1|10668.4|10664.4|10677.8|10673.8|10660.6|10656.6|16024
1698864300000|2023-11-01 18:45:00|10670|10666|10676.2|10672.2|10677.8|10673.8|10663.7|10659.7|15932
1698864600000|2023-11-01 18:50:00|10677.8|10673.8|10679.3|10675.3|10682.5|10678.5|10674.7|10670.7|13684
1698864900000|2023-11-01 18:55:00|10680.9|10676.9|10688.7|10684.7|10688.7|10684.7|10680.9|10676.9|15745
1698865200000|2023-11-01 19:00:00|10687.2|10683.2|10690.3|10686.3|10696.5|10692.5|10687.2|10683.2|14804
1698865500000|2023-11-01 19:05:00|10691.8|10687.8|10693.4|10689.4|10695|10691|10687.2|10683.2|10489
1698865800000|2023-11-01 19:10:00|10691.8|10687.8|10696.5|10692.5|10701.2|10697.2|10691.8|10687.8|7411
1698866100000|2023-11-01 19:15:00|10695|10691|10702.8|10698.8|10704.3|10700.3|10695|10691|12648
1698866400000|2023-11-01 19:20:00|10701.2|10697.2|10704.3|10700.3|10705.9|10701.9|10699.7|10695.7|10528
1698866700000|2023-11-01 19:25:00|10705.9|10701.9|10705.9|10701.9|10707.5|10703.5|10702.8|10698.8|6169
1698867000000|2023-11-01 19:30:00|10707.5|10703.5|10712.2|10708.2|10713.7|10709.7|10705.9|10701.9|12563
1698867300000|2023-11-01 19:35:00|10713.7|10709.7|10713.7|10709.7|10715.3|10711.3|10708.3|10704.3|12201
1698867600000|2023-11-01 19:40:00|10710.6|10706.6|10707.5|10703.5|10712.2|10708.2|10705.9|10701.9|6632
1698867900000|2023-11-01 19:45:00|10705.9|10701.9|10707.5|10703.5|10709|10705|10705.9|10701.9|8333
1698868200000|2023-11-01 19:50:00|10705.9|10701.9|10705.9|10701.9|10707.5|10703.5|10704.3|10700.3|5007
1698868500000|2023-11-01 19:55:00|10707.5|10703.5|10705.9|10701.9|10709|10705|10704.3|10700.3|9269
1698868800000|2023-11-01 20:00:00|10707.5|10703.5|10707.5|10703.5|10710.6|10706.6|10705.9|10701.9|7256
1698869100000|2023-11-01 20:05:00|10709|10705|10704.3|10700.3|10709|10705|10704.3|10700.3|11078
1698869400000|2023-11-01 20:10:00|10705.9|10701.9|10704.3|10700.3|10705.9|10701.9|10702.8|10698.8|3512
1698869700000|2023-11-01 20:15:00|10702.8|10698.8|10704.3|10700.3|10704.3|10700.3|10702.8|10698.8|1864
1698870000000|2023-11-01 20:20:00|10705.9|10701.9|10704.3|10700.3|10707.5|10703.5|10704.3|10700.3|4699
1698870300000|2023-11-01 20:25:00|10705.9|10701.9|10705.9|10701.9|10705.9|10701.9|10704.3|10700.3|449
1698870600000|2023-11-01 20:30:00|10707.5|10703.5|10713.7|10709.7|10715.3|10711.3|10705.9|10701.9|5234
1698870900000|2023-11-01 20:35:00|10715.3|10711.3|10718.4|10714.4|10718.4|10714.4|10714.5|10710.5|4150
1698871200000|2023-11-01 20:40:00|10720|10716|10721.5|10717.5|10721.5|10717.5|10718.4|10714.4|3056
1698871500000|2023-11-01 20:45:00|10720|10716|10716.8|10712.8|10721.5|10717.5|10716.8|10712.8|5438
1698871800000|2023-11-01 20:50:00|10715.3|10711.3|10716.8|10712.8|10716.8|10712.8|10715.3|10711.3|5029
1698872100000|2023-11-01 20:55:00|10718.4|10714.4|10721.5|10717.5|10723.1|10719.1|10716.8|10712.8|4077
1698876000000|2023-11-01 22:00:00|10723.1|10719.1|10720|10716|10723.1|10719.1|10720|10716|1831
1698876300000|2023-11-01 22:05:00|10718.4|10714.4|10720|10716|10720|10716|10718.4|10714.4|642
1698876600000|2023-11-01 22:10:00|10719.2|10715.2|10718.4|10714.4|10720|10716|10716.8|10712.8|727
1698876900000|2023-11-01 22:15:00|10720|10716|10718.4|10714.4|10720|10716|10718.4|10714.4|682
1698877200000|2023-11-01 22:20:00|10720|10716|10718.4|10714.4|10720|10716|10718.4|10714.4|347
1698877500000|2023-11-01 22:25:00|10720|10716|10720|10716|10720|10716|10718.4|10714.4|407
1698877800000|2023-11-01 22:30:00|10718.4|10714.4|10720|10716|10720|10716|10718.4|10714.4|580
1698878100000|2023-11-01 22:35:00|10718.4|10714.4|10721.5|10717.5|10721.5|10717.5|10718.4|10714.4|1024
1698878400000|2023-11-01 22:40:00|10723.1|10719.1|10724.7|10720.7|10724.7|10720.7|10721.5|10717.5|1700
1698878700000|2023-11-01 22:45:00|10726.2|10722.2|10726.2|10722.2|10727.8|10723.8|10726.2|10722.2|2999
1698879000000|2023-11-01 22:50:00|10727|10723|10729.3|10725.3|10729.3|10725.3|10726.2|10722.2|635
1698879300000|2023-11-01 22:55:00|10730.1|10726.1|10727.8|10723.8|10730.9|10726.9|10727.8|10723.8|1705
1698879600000|2023-11-01 23:00:00|10727|10723|10735.6|10731.6|10737.2|10733.2|10726.2|10722.2|2609
1698879900000|2023-11-01 23:05:00|10734|10730|10735.6|10731.6|10737.2|10733.2|10734|10730|2989
1698880200000|2023-11-01 23:10:00|10737.2|10733.2|10738.7|10734.7|10740.3|10736.3|10737.2|10733.2|2603
1698880500000|2023-11-01 23:15:00|10740.3|10736.3|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|679
1698880800000|2023-11-01 23:20:00|10737.9|10733.9|10737.2|10733.2|10737.9|10733.9|10735.6|10731.6|923
1698881100000|2023-11-01 23:25:00|10735.6|10731.6|10738.7|10734.7|10738.7|10734.7|10735.6|10731.6|1134
1698881400000|2023-11-01 23:30:00|10737.2|10733.2|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|411
1698881700000|2023-11-01 23:35:00|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|427
1698882000000|2023-11-01 23:40:00|10738.7|10734.7|10735.6|10731.6|10738.7|10734.7|10735.6|10731.6|1009
1698882300000|2023-11-01 23:45:00|10734|10730|10734|10730|10734|10730|10732.5|10728.5|460
1698882600000|2023-11-01 23:50:00|10732.5|10728.5|10734|10730|10735.6|10731.6|10732.5|10728.5|347
1698882900000|2023-11-01 23:55:00|10732.5|10728.5|10734|10730|10734|10730|10732.5|10728.5|1098
1698883200000|2023-11-02 00:00:00|10735.6|10731.6|10734|10730|10737.2|10733.2|10734|10730|969
1698883500000|2023-11-02 00:05:00|10732.5|10728.5|10730.9|10726.9|10734|10730|10730.9|10726.9|1702
1698883800000|2023-11-02 00:10:00|10732.5|10728.5|10732.5|10728.5|10734|10730|10727.8|10723.8|1878
1698884100000|2023-11-02 00:15:00|10730.9|10726.9|10735.6|10731.6|10737.2|10733.2|10730.9|10726.9|3583
1698884400000|2023-11-02 00:20:00|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|10735.6|10731.6|1982
1698884700000|2023-11-02 00:25:00|10735.6|10731.6|10740.3|10736.3|10740.3|10736.3|10735.6|10731.6|2623
1698885000000|2023-11-02 00:30:00|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|10740.3|10736.3|2996
1698885300000|2023-11-02 00:35:00|10740.3|10736.3|10741.8|10737.8|10743.4|10739.4|10738.7|10734.7|1511
1698885600000|2023-11-02 00:40:00|10740.3|10736.3|10741.8|10737.8|10741.8|10737.8|10740.3|10736.3|967
1698885900000|2023-11-02 00:45:00|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|1766
1698886200000|2023-11-02 00:50:00|10741.8|10737.8|10740.3|10736.3|10741.8|10737.8|10738.7|10734.7|904
1698886500000|2023-11-02 00:55:00|10738.7|10734.7|10741.8|10737.8|10741.8|10737.8|10738.7|10734.7|2092
1698886800000|2023-11-02 01:00:00|10742.6|10738.6|10741.8|10737.8|10743.4|10739.4|10740.3|10736.3|2876
1698887100000|2023-11-02 01:05:00|10740.3|10736.3|10740.3|10736.3|10741.8|10737.8|10740.3|10736.3|992
1698887400000|2023-11-02 01:10:00|10741.8|10737.8|10740.3|10736.3|10741.8|10737.8|10740.3|10736.3|437
1698887700000|2023-11-02 01:15:00|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|10740.3|10736.3|692
1698888000000|2023-11-02 01:20:00|10740.3|10736.3|10734|10730|10740.3|10736.3|10734|10730|4174
1698888300000|2023-11-02 01:25:00|10732.5|10728.5|10730.9|10726.9|10732.5|10728.5|10730.9|10726.9|1364
1698888600000|2023-11-02 01:30:00|10729.3|10725.3|10732.5|10728.5|10734|10730|10729.3|10725.3|2370
1698888900000|2023-11-02 01:35:00|10734|10730|10734|10730|10734|10730|10732.5|10728.5|559
1698889200000|2023-11-02 01:40:00|10732.5|10728.5|10732.5|10728.5|10734|10730|10732.5|10728.5|1198
1698889500000|2023-11-02 01:45:00|10730.9|10726.9|10732.5|10728.5|10732.5|10728.5|10730.9|10726.9|772
1698889800000|2023-11-02 01:50:00|10730.9|10726.9|10732.5|10728.5|10732.5|10728.5|10730.9|10726.9|800
1698890100000|2023-11-02 01:55:00|10731.7|10727.7|10732.5|10728.5|10732.5|10728.5|10730.9|10726.9|869
1698890400000|2023-11-02 02:00:00|10730.9|10726.9|10734|10730|10734|10730|10730.9|10726.9|478
1698890700000|2023-11-02 02:05:00|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|10734|10730|689
1698891000000|2023-11-02 02:10:00|10736.4|10732.4|10735.6|10731.6|10737.2|10733.2|10734|10730|1672
1698891300000|2023-11-02 02:15:00|10734|10730|10735.6|10731.6|10737.2|10733.2|10734|10730|664
1698891600000|2023-11-02 02:20:00|10734|10730|10735.6|10731.6|10735.6|10731.6|10734|10730|299
1698891900000|2023-11-02 02:25:00|||||||||325
1698892200000|2023-11-02 02:30:00|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|909
1698892500000|2023-11-02 02:35:00|10735.6|10731.6|10737.2|10733.2|10737.2|10733.2|10735.6|10731.6|766
1698892800000|2023-11-02 02:40:00|10735.6|10731.6|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|1304
1698893100000|2023-11-02 02:45:00|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|565
1698893400000|2023-11-02 02:50:00|10735.6|10731.6|10734|10730|10735.6|10731.6|10732.5|10728.5|3588
1698893700000|2023-11-02 02:55:00|10732.5|10728.5|10732.5|10728.5|10734|10730|10732.5|10728.5|819
1698894000000|2023-11-02 03:00:00|10734|10730|10730.9|10726.9|10734|10730|10730.9|10726.9|258
1698894300000|2023-11-02 03:05:00|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|347
1698894600000|2023-11-02 03:10:00|||||||||305
1698894900000|2023-11-02 03:15:00|10730.9|10726.9|10730.9|10726.9|10730.9|10726.9|10729.3|10725.3|691
1698895200000|2023-11-02 03:20:00|10729.3|10725.3|10730.9|10726.9|10730.9|10726.9|10729.3|10725.3|347
1698895500000|2023-11-02 03:25:00|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|481
1698895800000|2023-11-02 03:30:00|10730.9|10726.9|10729.3|10725.3|10730.9|10726.9|10729.3|10725.3|156
1698896100000|2023-11-02 03:35:00|10727.8|10723.8|10726.2|10722.2|10729.3|10725.3|10726.2|10722.2|1602
1698896400000|2023-11-02 03:40:00|||||||||1049
1698896700000|2023-11-02 03:45:00|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|301
1698897000000|2023-11-02 03:50:00|10726.2|10722.2|10727.8|10723.8|10727.8|10723.8|10726.2|10722.2|664
1698897300000|2023-11-02 03:55:00|||||||||110
1698897600000|2023-11-02 04:00:00|10729.3|10725.3|10727.8|10723.8|10729.3|10725.3|10727.8|10723.8|784
1698897900000|2023-11-02 04:05:00|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|10724.7|10720.7|2729
1698898200000|2023-11-02 04:10:00|||||||||80
1698898500000|2023-11-02 04:15:00|10724.7|10720.7|10726.2|10722.2|10726.2|10722.2|10724.7|10720.7|378
1698898800000|2023-11-02 04:20:00|10727.8|10723.8|10726.2|10722.2|10727.8|10723.8|10726.2|10722.2|400
1698899100000|2023-11-02 04:25:00|||||||||436
1698899400000|2023-11-02 04:30:00|||||||||57
1698899700000|2023-11-02 04:35:00|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|690
1698900000000|2023-11-02 04:40:00|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|10727.8|10723.8|1751
1698900300000|2023-11-02 04:45:00|10727.8|10723.8|10726.2|10722.2|10727.8|10723.8|10726.2|10722.2|2074
1698900600000|2023-11-02 04:50:00|10727.8|10723.8|10726.2|10722.2|10727.8|10723.8|10726.2|10722.2|1161
1698900900000|2023-11-02 04:55:00|10727|10723|10727.8|10723.8|10727.8|10723.8|10726.2|10722.2|615
1698901200000|2023-11-02 05:00:00|10726.2|10722.2|10727.8|10723.8|10727.8|10723.8|10726.2|10722.2|1196
1698901500000|2023-11-02 05:05:00|10726.2|10722.2|10729.3|10725.3|10729.3|10725.3|10726.2|10722.2|995
1698901800000|2023-11-02 05:10:00|||||||||354
1698902100000|2023-11-02 05:15:00|10730.9|10726.9|10727.8|10723.8|10730.9|10726.9|10727.8|10723.8|910
1698902400000|2023-11-02 05:20:00|10726.2|10722.2|10726.2|10722.2|10727.8|10723.8|10726.2|10722.2|419
1698902700000|2023-11-02 05:25:00|10727.8|10723.8|10729.3|10725.3|10729.3|10725.3|10726.2|10722.2|1665
1698903000000|2023-11-02 05:30:00|10727.8|10723.8|10726.2|10722.2|10727.8|10723.8|10726.2|10722.2|894
1698903300000|2023-11-02 05:35:00|10727.8|10723.8|10726.2|10722.2|10727.8|10723.8|10726.2|10722.2|1079
1698903600000|2023-11-02 05:40:00|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|10726.2|10722.2|443
1698903900000|2023-11-02 05:45:00|10726.2|10722.2|10727.8|10723.8|10727.8|10723.8|10726.2|10722.2|909
1698904200000|2023-11-02 05:50:00|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|109
1698904500000|2023-11-02 05:55:00|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|10724.7|10720.7|959
1698904800000|2023-11-02 06:00:00|10726.2|10722.2|10727.8|10723.8|10727.8|10723.8|10726.2|10722.2|430
1698905100000|2023-11-02 06:05:00|10726.2|10722.2|10724.7|10720.7|10726.2|10722.2|10724.7|10720.7|928
1698905400000|2023-11-02 06:10:00|10723.1|10719.1|10723.1|10719.1|10726.2|10722.2|10723.1|10719.1|1625
1698905700000|2023-11-02 06:15:00|10721.5|10717.5|10721.5|10717.5|10723.1|10719.1|10721.5|10717.5|2267
1698906000000|2023-11-02 06:20:00|10723.1|10719.1|10720|10716|10723.1|10719.1|10720|10716|1730
1698906300000|2023-11-02 06:25:00|10721.5|10717.5|10720|10716|10721.5|10717.5|10718.4|10714.4|1712
1698906600000|2023-11-02 06:30:00|10718.4|10714.4|10718.4|10714.4|10720|10716|10718.4|10714.4|1480
1698906900000|2023-11-02 06:35:00|10719.2|10715.2|10720|10716|10720|10716|10716.8|10712.8|1385
1698907200000|2023-11-02 06:40:00|10718.4|10714.4|10720|10716|10720|10716|10718.4|10714.4|926
1698907500000|2023-11-02 06:45:00|10718.4|10714.4|10718.4|10714.4|10718.4|10714.4|10718.4|10714.4|963
1698907800000|2023-11-02 06:50:00|10720|10716|10720|10716|10720|10716|10718.4|10714.4|371
1698908100000|2023-11-02 06:55:00|10718.4|10714.4|10720|10716|10720|10716|10718.4|10714.4|675
1698908400000|2023-11-02 07:00:00|10721.5|10717.5|10721.5|10717.5|10721.5|10717.5|10720|10716|1102
1698908700000|2023-11-02 07:05:00|10720|10716|10721.5|10717.5|10721.5|10717.5|10720|10716|2238
1698909000000|2023-11-02 07:10:00|10720|10716|10723.1|10719.1|10723.1|10719.1|10720|10716|1937
1698909300000|2023-11-02 07:15:00|10721.5|10717.5|10723.1|10719.1|10723.1|10719.1|10721.5|10717.5|3641
1698909600000|2023-11-02 07:20:00|10721.5|10717.5|10720|10716|10723.1|10719.1|10720|10716|1242
1698909900000|2023-11-02 07:25:00|10718.4|10714.4|10718.4|10714.4|10718.4|10714.4|10716.8|10712.8|2534
1698910200000|2023-11-02 07:30:00|10720|10716|10716.8|10712.8|10720|10716|10715.3|10711.3|4627
1698910500000|2023-11-02 07:35:00|10718.4|10714.4|10718.4|10714.4|10719.2|10715.2|10716.8|10712.8|3207
1698910800000|2023-11-02 07:40:00|10716.8|10712.8|10715.3|10711.3|10716.8|10712.8|10715.3|10711.3|2017
1698911100000|2023-11-02 07:45:00|10713.7|10709.7|10710.6|10706.6|10715.3|10711.3|10710.6|10706.6|6282
1698911400000|2023-11-02 07:50:00|10712.2|10708.2|10712.2|10708.2|10712.2|10708.2|10710.6|10706.6|3559
1698911700000|2023-11-02 07:55:00|10713.7|10709.7|10715.3|10711.3|10716.8|10712.8|10712.2|10708.2|3826
1698912000000|2023-11-02 08:00:00|10713.7|10709.7|10712.2|10708.2|10716.8|10712.8|10712.2|10708.2|2408
1698912300000|2023-11-02 08:05:00|10713.7|10709.7|10716.8|10712.8|10716.8|10712.8|10712.2|10708.2|3221
1698912600000|2023-11-02 08:10:00|10718.4|10714.4|10718.4|10714.4|10720|10716|10716.8|10712.8|4064
1698912900000|2023-11-02 08:15:00|10720|10716|10723.1|10719.1|10723.1|10719.1|10718.4|10714.4|6638
1698913200000|2023-11-02 08:20:00|10721.5|10717.5|10722.3|10718.3|10723.1|10719.1|10720|10716|3334
1698913500000|2023-11-02 08:25:00|10723.1|10719.1|10721.5|10717.5|10723.1|10719.1|10720|10716|2671
1698913800000|2023-11-02 08:30:00|10720|10716|10723.1|10719.1|10723.1|10719.1|10720|10716|4365
1698914100000|2023-11-02 08:35:00|10724.7|10720.7|10727.8|10723.8|10727.8|10723.8|10724.7|10720.7|7236
1698914400000|2023-11-02 08:40:00|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|1794
1698914700000|2023-11-02 08:45:00|10730.9|10726.9|10726.2|10722.2|10730.9|10726.9|10726.2|10722.2|4390
1698915000000|2023-11-02 08:50:00|10725.4|10721.4|10727.8|10723.8|10727.8|10723.8|10724.7|10720.7|3370
1698915300000|2023-11-02 08:55:00|10729.3|10725.3|10730.9|10726.9|10730.9|10726.9|10727.8|10723.8|2806
1698915600000|2023-11-02 09:00:00|10732.5|10728.5|10727.8|10723.8|10732.5|10728.5|10727.8|10723.8|2078
1698915900000|2023-11-02 09:05:00|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|10727.8|10723.8|2581
1698916200000|2023-11-02 09:10:00|10730.9|10726.9|10734|10730|10734|10730|10730.9|10726.9|1912
1698916500000|2023-11-02 09:15:00|10732.5|10728.5|10738.7|10734.7|10738.7|10734.7|10732.5|10728.5|6427
1698916800000|2023-11-02 09:20:00|10737.2|10733.2|10734|10730|10737.2|10733.2|10734|10730|2872
1698917100000|2023-11-02 09:25:00|10732.5|10728.5|10734|10730|10734|10730|10732.5|10728.5|4277
1698917400000|2023-11-02 09:30:00|10735.6|10731.6|10734|10730|10735.6|10731.6|10734|10730|2024
1698917700000|2023-11-02 09:35:00|10732.5|10728.5|10734|10730|10734|10730|10732.5|10728.5|3271
1698918000000|2023-11-02 09:40:00|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|10734|10730|5350
1698918300000|2023-11-02 09:45:00|10734|10730|10730.9|10726.9|10735.6|10731.6|10730.9|10726.9|2630
1698918600000|2023-11-02 09:50:00|10732.5|10728.5|10737.2|10733.2|10737.2|10733.2|10730.9|10726.9|2240
1698918900000|2023-11-02 09:55:00|10735.6|10731.6|10734|10730|10737.2|10733.2|10734|10730|3776
1698919200000|2023-11-02 10:00:00|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|10734|10730|2081
1698919500000|2023-11-02 10:05:00|10734|10730|10730.9|10726.9|10735.6|10731.6|10730.9|10726.9|3723
1698919800000|2023-11-02 10:10:00|10732.5|10728.5|10730.9|10726.9|10732.5|10728.5|10729.3|10725.3|2413
1698920100000|2023-11-02 10:15:00|10729.3|10725.3|10730.9|10726.9|10730.9|10726.9|10729.3|10725.3|1541
1698920400000|2023-11-02 10:20:00|10732.5|10728.5|10732.5|10728.5|10734|10730|10730.9|10726.9|3163
1698920700000|2023-11-02 10:25:00|10730.9|10726.9|10730.9|10726.9|10732.5|10728.5|10729.3|10725.3|1800
1698921000000|2023-11-02 10:30:00|10732.5|10728.5|10734|10730|10734|10730|10730.9|10726.9|2615
1698921300000|2023-11-02 10:35:00|10732.5|10728.5|10734|10730|10734|10730|10732.5|10728.5|1857
1698921600000|2023-11-02 10:40:00|10732.5|10728.5|10734|10730|10735.6|10731.6|10732.5|10728.5|781
1698921900000|2023-11-02 10:45:00|10732.5|10728.5|10737.2|10733.2|10737.2|10733.2|10732.5|10728.5|3167
1698922200000|2023-11-02 10:50:00|10738.7|10734.7|10741.8|10737.8|10743.4|10739.4|10737.2|10733.2|5750
1698922500000|2023-11-02 10:55:00|10743.4|10739.4|10741.8|10737.8|10743.4|10739.4|10741.8|10737.8|2742
1698922800000|2023-11-02 11:00:00|10741.1|10737.1|10741.8|10737.8|10741.8|10737.8|10740.3|10736.3|2955
1698923100000|2023-11-02 11:05:00|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|1793
1698923400000|2023-11-02 11:10:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10737.2|10733.2|4413
1698923700000|2023-11-02 11:15:00|10738.7|10734.7|10737.2|10733.2|10740.3|10736.3|10737.2|10733.2|3563
1698924000000|2023-11-02 11:20:00|10735.6|10731.6|10734|10730|10737.2|10733.2|10734|10730|2807
1698924300000|2023-11-02 11:25:00|10735.6|10731.6|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|1779
1698924600000|2023-11-02 11:30:00|10737.2|10733.2|10737.2|10733.2|10740.3|10736.3|10735.6|10731.6|3296
1698924900000|2023-11-02 11:35:00|10738.7|10734.7|10740.3|10736.3|10741.8|10737.8|10737.2|10733.2|2778
1698925200000|2023-11-02 11:40:00|10741.8|10737.8|10738.7|10734.7|10741.8|10737.8|10738.7|10734.7|2045
1698925500000|2023-11-02 11:45:00|10737.2|10733.2|10737.2|10733.2|10740.3|10736.3|10737.2|10733.2|2492
1698925800000|2023-11-02 11:50:00|10735.6|10731.6|10738.7|10734.7|10738.7|10734.7|10735.6|10731.6|6138
1698926100000|2023-11-02 11:55:00|10740.3|10736.3|10741.8|10737.8|10741.8|10737.8|10738.7|10734.7|4421
1698926400000|2023-11-02 12:00:00|10740.3|10736.3|10738.7|10734.7|10748.1|10744.1|10735.6|10731.6|6840
1698926700000|2023-11-02 12:05:00|10737.2|10733.2|10738.7|10734.7|10738.7|10734.7|10734|10730|4730
1698927000000|2023-11-02 12:10:00|10737.2|10733.2|10748.1|10744.1|10749.7|10745.7|10737.2|10733.2|10410
1698927300000|2023-11-02 12:15:00|10746.5|10742.5|10748.1|10744.1|10749.7|10745.7|10743.4|10739.4|5169
1698927600000|2023-11-02 12:20:00|10746.5|10742.5|10751.2|10747.2|10754.3|10750.3|10743.4|10739.4|9826
1698927900000|2023-11-02 12:25:00|10749.7|10745.7|10749.7|10745.7|10751.2|10747.2|10746.5|10742.5|7736
1698928200000|2023-11-02 12:30:00|10752|10748|10754.3|10750.3|10760.6|10756.6|10751.2|10747.2|15616
1698928500000|2023-11-02 12:35:00|10755.9|10751.9|10763.7|10759.7|10763.7|10759.7|10752.8|10748.8|12056
1698928800000|2023-11-02 12:40:00|10762.2|10758.2|10765.3|10761.3|10766.8|10762.8|10760.6|10756.6|12780
1698929100000|2023-11-02 12:45:00|10763.7|10759.7|10768.4|10764.4|10768.4|10764.4|10762.2|10758.2|11160
1698929400000|2023-11-02 12:50:00|10766.8|10762.8|10774.7|10770.7|10776.2|10772.2|10766.8|10762.8|14967
1698929700000|2023-11-02 12:55:00|10776.2|10772.2|10779.3|10775.3|10780.9|10776.9|10776.2|10772.2|19225
1698930000000|2023-11-02 13:00:00|10780.9|10776.9|10784|10780|10787.2|10783.2|10779.3|10775.3|17540
1698930300000|2023-11-02 13:05:00|10785.6|10781.6|10782.5|10778.5|10785.6|10781.6|10780.9|10776.9|16246
1698930600000|2023-11-02 13:10:00|10784|10780|10787.2|10783.2|10788.7|10784.7|10782.5|10778.5|17583
1698930900000|2023-11-02 13:15:00|10785.6|10781.6|10777.8|10773.8|10785.6|10781.6|10774.7|10770.7|10798
1698931200000|2023-11-02 13:20:00|10776.2|10772.2|10771.5|10767.5|10777.8|10773.8|10770|10766|10515
1698931500000|2023-11-02 13:25:00|10770|10766|10766.8|10762.8|10770|10766|10763.7|10759.7|10801
1698931800000|2023-11-02 13:30:00|10768.4|10764.4|10774.7|10770.7|10776.2|10772.2|10765.3|10761.3|21670
1698932100000|2023-11-02 13:35:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10770|10766|10169
1698932400000|2023-11-02 13:40:00|10777.8|10773.8|10768.4|10764.4|10777.8|10773.8|10766.8|10762.8|11514
1698932700000|2023-11-02 13:45:00|10766.8|10762.8|10759|10755|10766.8|10762.8|10759|10755|12902
1698933000000|2023-11-02 13:50:00|10760.6|10756.6|10760.6|10756.6|10765.3|10761.3|10760.6|10756.6|5631
1698933300000|2023-11-02 13:55:00|10762.2|10758.2|10766.8|10762.8|10767.6|10763.6|10760.6|10756.6|10552
1698933600000|2023-11-02 14:00:00|10767.6|10763.6|10759|10755|10767.6|10763.6|10754.3|10750.3|10998
1698933900000|2023-11-02 14:05:00|10760.6|10756.6|10752.8|10748.8|10760.6|10756.6|10752.8|10748.8|12045
1698934200000|2023-11-02 14:10:00|10754.3|10750.3|10762.2|10758.2|10763.7|10759.7|10754.3|10750.3|8349
1698934500000|2023-11-02 14:15:00|10763.7|10759.7|10766.8|10762.8|10768.4|10764.4|10762.2|10758.2|9417
1698934800000|2023-11-02 14:20:00|10768.4|10764.4|10763.7|10759.7|10770|10766|10763.7|10759.7|5580
1698935100000|2023-11-02 14:25:00|10765.3|10761.3|10760.6|10756.6|10766.8|10762.8|10760.6|10756.6|6613
1698935400000|2023-11-02 14:30:00|10759|10755|10763.7|10759.7|10763.7|10759.7|10757.5|10753.5|9115
1698935700000|2023-11-02 14:35:00|10765.3|10761.3|10768.4|10764.4|10768.4|10764.4|10760.6|10756.6|8588
1698936000000|2023-11-02 14:40:00|10769.2|10765.2|10774.7|10770.7|10776.2|10772.2|10768.4|10764.4|9612
1698936300000|2023-11-02 14:45:00|10773.1|10769.1|10771.5|10767.5|10776.2|10772.2|10770|10766|10712
1698936600000|2023-11-02 14:50:00|10773.1|10769.1|10774.7|10770.7|10776.2|10772.2|10771.5|10767.5|5830
1698936900000|2023-11-02 14:55:00|10776.2|10772.2|10774.7|10770.7|10777.8|10773.8|10774.7|10770.7|6736
1698937200000|2023-11-02 15:00:00|10773.1|10769.1|10771.5|10767.5|10774.7|10770.7|10770|10766|4630
1698937500000|2023-11-02 15:05:00|10770|10766|10763.7|10759.7|10770|10766|10762.2|10758.2|8138
1698937800000|2023-11-02 15:10:00|10762.2|10758.2|10757.5|10753.5|10766.8|10762.8|10757.5|10753.5|9712
1698938100000|2023-11-02 15:15:00|10755.9|10751.9|10755.9|10751.9|10759|10755|10752.8|10748.8|20034
1698938400000|2023-11-02 15:20:00|10757.5|10753.5|10757.5|10753.5|10759|10755|10755.9|10751.9|7265
1698938700000|2023-11-02 15:25:00|10755.9|10751.9|10752.8|10748.8|10755.9|10751.9|10751.2|10747.2|14572
1698939000000|2023-11-02 15:30:00|10751.2|10747.2|10754.3|10750.3|10755.9|10751.9|10749.7|10745.7|15741
1698939300000|2023-11-02 15:35:00|10755.9|10751.9|10757.5|10753.5|10759|10755|10754.3|10750.3|5688
1698939600000|2023-11-02 15:40:00|10755.9|10751.9|10757.5|10753.5|10759|10755|10755.9|10751.9|6175
1698939900000|2023-11-02 15:45:00|10755.9|10751.9|10752.8|10748.8|10757.5|10753.5|10751.2|10747.2|4832
1698940200000|2023-11-02 15:50:00|10751.2|10747.2|10749.7|10745.7|10754.3|10750.3|10748.1|10744.1|5528
1698940500000|2023-11-02 15:55:00|10748.1|10744.1|10749.7|10745.7|10751.2|10747.2|10748.1|10744.1|7481
1698940800000|2023-11-02 16:00:00|10748.1|10744.1|10748.1|10744.1|10751.2|10747.2|10746.5|10742.5|5105
1698941100000|2023-11-02 16:05:00|10749.7|10745.7|10746.5|10742.5|10749.7|10745.7|10743.4|10739.4|9406
1698941400000|2023-11-02 16:10:00|10745|10741|10748.1|10744.1|10748.1|10744.1|10745|10741|3450
1698941700000|2023-11-02 16:15:00|10746.5|10742.5|10745|10741|10748.1|10744.1|10743.4|10739.4|4467
1698942000000|2023-11-02 16:20:00|10743.4|10739.4|10741.8|10737.8|10745|10741|10741.8|10737.8|4368
1698942300000|2023-11-02 16:25:00|10740.3|10736.3|10743.4|10739.4|10743.4|10739.4|10738.7|10734.7|7884
1698942600000|2023-11-02 16:30:00|10745|10741|10743.4|10739.4|10745|10741|10740.3|10736.3|5560
1698942900000|2023-11-02 16:35:00|10745|10741|10745|10741|10745|10741|10741.8|10737.8|5141
1698943200000|2023-11-02 16:40:00|10743.4|10739.4|10743.4|10739.4|10745|10741|10740.3|10736.3|4475
1698943500000|2023-11-02 16:45:00|10745|10741|10743.4|10739.4|10746.5|10742.5|10743.4|10739.4|3906
1698943800000|2023-11-02 16:50:00|10745|10741|10741.8|10737.8|10745|10741|10741.8|10737.8|1342
1698944100000|2023-11-02 16:55:00|10743.4|10739.4|10734|10730|10743.4|10739.4|10734|10730|6881
1698944400000|2023-11-02 17:00:00|10735.6|10731.6|10735.6|10731.6|10737.2|10733.2|10732.5|10728.5|6570
1698944700000|2023-11-02 17:05:00|10734|10730|10734|10730|10734|10730|10730.9|10726.9|4595
1698945000000|2023-11-02 17:10:00|10732.5|10728.5|10735.6|10731.6|10737.2|10733.2|10732.5|10728.5|3813
1698945300000|2023-11-02 17:15:00|10737.2|10733.2|10741.8|10737.8|10743.4|10739.4|10735.6|10731.6|6870
1698945600000|2023-11-02 17:20:00|10740.3|10736.3|10743.4|10739.4|10743.4|10739.4|10740.3|10736.3|3869
1698945900000|2023-11-02 17:25:00|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|10740.3|10736.3|3068
1698946200000|2023-11-02 17:30:00|10743.4|10739.4|10746.5|10742.5|10746.5|10742.5|10743.4|10739.4|1964
1698946500000|2023-11-02 17:35:00|10745|10741|10748.1|10744.1|10748.1|10744.1|10745|10741|2581
1698946800000|2023-11-02 17:40:00|10746.5|10742.5|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|2443
1698947100000|2023-11-02 17:45:00|10746.5|10742.5|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|3509
1698947400000|2023-11-02 17:50:00|10749.7|10745.7|10751.2|10747.2|10752.8|10748.8|10749.7|10745.7|6170
1698947700000|2023-11-02 17:55:00|10752.8|10748.8|10751.2|10747.2|10752.8|10748.8|10751.2|10747.2|2032
1698948000000|2023-11-02 18:00:00|10749.7|10745.7|10751.2|10747.2|10751.2|10747.2|10746.5|10742.5|4838
1698948300000|2023-11-02 18:05:00|10749.7|10745.7|10752.8|10748.8|10752.8|10748.8|10749.7|10745.7|2431
1698948600000|2023-11-02 18:10:00|10754.3|10750.3|10754.3|10750.3|10754.3|10750.3|10752.8|10748.8|3345
1698948900000|2023-11-02 18:15:00|10752.8|10748.8|10749.7|10745.7|10754.3|10750.3|10749.7|10745.7|5394
1698949200000|2023-11-02 18:20:00|10748.1|10744.1|10749.7|10745.7|10749.7|10745.7|10748.1|10744.1|5625
1698949500000|2023-11-02 18:25:00|10748.1|10744.1|10746.5|10742.5|10749.7|10745.7|10746.5|10742.5|4462
1698949800000|2023-11-02 18:30:00|10745|10741|10745|10741|10746.5|10742.5|10745|10741|2262
1698950100000|2023-11-02 18:35:00|10746.5|10742.5|10745|10741|10746.5|10742.5|10743.4|10739.4|3195
1698950400000|2023-11-02 18:40:00|10743.4|10739.4|10745|10741|10745|10741|10743.4|10739.4|3146
1698950700000|2023-11-02 18:45:00|10746.5|10742.5|10748.1|10744.1|10749.7|10745.7|10746.5|10742.5|4576
1698951000000|2023-11-02 18:50:00|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|1712
1698951300000|2023-11-02 18:55:00|10748.1|10744.1|10751.2|10747.2|10751.2|10747.2|10748.1|10744.1|5039
1698951600000|2023-11-02 19:00:00|10749.7|10745.7|10751.2|10747.2|10752.8|10748.8|10749.7|10745.7|4852
1698951900000|2023-11-02 19:05:00|10749.7|10745.7|10751.2|10747.2|10751.2|10747.2|10748.1|10744.1|2200
1698952200000|2023-11-02 19:10:00|10749.7|10745.7|10748.1|10744.1|10749.7|10745.7|10746.5|10742.5|511
1698952500000|2023-11-02 19:15:00|10746.5|10742.5|10746.5|10742.5|10748.1|10744.1|10745|10741|3187
1698952800000|2023-11-02 19:20:00|10745|10741|10745|10741|10746.5|10742.5|10745|10741|2727
1698953100000|2023-11-02 19:25:00|10746.5|10742.5|10746.5|10742.5|10748.1|10744.1|10745|10741|2878
1698953400000|2023-11-02 19:30:00|10745|10741|10745|10741|10745|10741|10745|10741|1355
1698953700000|2023-11-02 19:35:00|10746.5|10742.5|10743.4|10739.4|10746.5|10742.5|10743.4|10739.4|1952
1698954000000|2023-11-02 19:40:00|10745|10741|10748.1|10744.1|10748.1|10744.1|10743.4|10739.4|3253
1698954300000|2023-11-02 19:45:00|10746.5|10742.5|10745|10741|10746.5|10742.5|10745|10741|2378
1698954600000|2023-11-02 19:50:00|10746.5|10742.5|10751.2|10747.2|10751.2|10747.2|10746.5|10742.5|5684
1698954900000|2023-11-02 19:55:00|10752.8|10748.8|10748.1|10744.1|10754.3|10750.3|10745|10741|9085
1698955200000|2023-11-02 20:00:00|10749.7|10745.7|10748.1|10744.1|10749.7|10745.7|10748.1|10744.1|3289
1698955500000|2023-11-02 20:05:00|10749.7|10745.7|10748.1|10744.1|10749.7|10745.7|10746.5|10742.5|3781
1698955800000|2023-11-02 20:10:00|10746.5|10742.5|10748.1|10744.1|10749.7|10745.7|10746.5|10742.5|6369
1698956100000|2023-11-02 20:15:00|10749.7|10745.7|10751.2|10747.2|10751.2|10747.2|10748.1|10744.1|2803
1698956400000|2023-11-02 20:20:00|10752.8|10748.8|10749.7|10745.7|10752.8|10748.8|10749.7|10745.7|2010
1698956700000|2023-11-02 20:25:00|10751.2|10747.2|10749.7|10745.7|10751.2|10747.2|10748.1|10744.1|1544
1698957000000|2023-11-02 20:30:00|10748.1|10744.1|10749.7|10745.7|10751.2|10747.2|10748.1|10744.1|2560
1698957300000|2023-11-02 20:35:00|10751.2|10747.2|10752.8|10748.8|10752.8|10748.8|10751.2|10747.2|1016
1698957600000|2023-11-02 20:40:00|10751.2|10747.2|10751.2|10747.2|10752.8|10748.8|10751.2|10747.2|2054
1698957900000|2023-11-02 20:45:00|10752.8|10748.8|10751.2|10747.2|10752.8|10748.8|10749.7|10745.7|3659
1698958200000|2023-11-02 20:50:00|10749.7|10745.7|10751.2|10747.2|10751.2|10747.2|10748.1|10744.1|3316
1698958500000|2023-11-02 20:55:00|10752.8|10748.8|10752.8|10748.8|10752.8|10748.8|10751.2|10747.2|2382
1698962400000|2023-11-02 22:00:00|10755.9|10751.9|10754.3|10750.3|10757.5|10753.5|10754.3|10750.3|850
1698962700000|2023-11-02 22:05:00|||||||||562
1698963000000|2023-11-02 22:10:00|10755.9|10751.9|10754.3|10750.3|10755.9|10751.9|10754.3|10750.3|119
1698963300000|2023-11-02 22:15:00|10752.8|10748.8|10751.2|10747.2|10752.8|10748.8|10751.2|10747.2|396
1698963600000|2023-11-02 22:20:00|10749.7|10745.7|10748.9|10744.9|10752.8|10748.8|10748.1|10744.1|1305
1698963900000|2023-11-02 22:25:00|10749.7|10745.7|10748.1|10744.1|10749.7|10745.7|10748.1|10744.1|106
1698964200000|2023-11-02 22:30:00|10749.7|10745.7|10746.5|10742.5|10749.7|10745.7|10746.5|10742.5|792
1698964500000|2023-11-02 22:35:00|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|584
1698964800000|2023-11-02 22:40:00|||||||||139
1698965100000|2023-11-02 22:45:00|||||||||139
1698965400000|2023-11-02 22:50:00|||||||||29
1698965700000|2023-11-02 22:55:00|10746.5|10742.5|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|682
1698966000000|2023-11-02 23:00:00|||||||||253
1698966300000|2023-11-02 23:05:00|10748.9|10744.9|10748.1|10744.1|10751.2|10747.2|10748.1|10744.1|872
1698966600000|2023-11-02 23:10:00|||||||||88
1698966900000|2023-11-02 23:15:00|10746.5|10742.5|10745|10741|10746.5|10742.5|10745|10741|685
1698967200000|2023-11-02 23:20:00|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|10745|10741|353
1698967500000|2023-11-02 23:25:00|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|215
1698967800000|2023-11-02 23:30:00|10746.5|10742.5|10746.5|10742.5|10748.1|10744.1|10746.5|10742.5|120
1698968100000|2023-11-02 23:35:00|10745|10741|10745|10741|10746.5|10742.5|10745|10741|314
1698968400000|2023-11-02 23:40:00|||||||||138
1698968700000|2023-11-02 23:45:00|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|367
1698969000000|2023-11-02 23:50:00|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|177
1698969300000|2023-11-02 23:55:00|10746.5|10742.5|10745|10741|10748.1|10744.1|10745|10741|787
1698969600000|2023-11-03 00:00:00|10744.2|10740.2|10743.4|10739.4|10745|10741|10743.4|10739.4|872
1698969900000|2023-11-03 00:05:00|10744.2|10740.2|10745|10741|10745|10741|10743.4|10739.4|1106
1698970200000|2023-11-03 00:10:00|10746.5|10742.5|10745|10741|10746.5|10742.5|10745|10741|986
1698970500000|2023-11-03 00:15:00|10746.5|10742.5|10745|10741|10746.5|10742.5|10745|10741|286
1698970800000|2023-11-03 00:20:00|||||||||48
1698971100000|2023-11-03 00:25:00|10743.4|10739.4|10745|10741|10745|10741|10743.4|10739.4|139
1698971400000|2023-11-03 00:30:00|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|603
1698971700000|2023-11-03 00:35:00|10745|10741|10745|10741|10745|10741|10743.4|10739.4|833
1698972000000|2023-11-03 00:40:00|10746.5|10742.5|10745|10741|10746.5|10742.5|10745|10741|876
1698972300000|2023-11-03 00:45:00|||||||||92
1698972600000|2023-11-03 00:50:00|10743.4|10739.4|10745|10741|10745|10741|10743.4|10739.4|499
1698972900000|2023-11-03 00:55:00|10743.4|10739.4|10745|10741|10745|10741|10743.4|10739.4|1278
1698973200000|2023-11-03 01:00:00|10743.4|10739.4|10741.8|10737.8|10743.4|10739.4|10741.8|10737.8|541
1698973500000|2023-11-03 01:05:00|10740.3|10736.3|10741.8|10737.8|10741.8|10737.8|10740.3|10736.3|323
1698973800000|2023-11-03 01:10:00|10743.4|10739.4|10741.8|10737.8|10743.4|10739.4|10741.8|10737.8|240
1698974100000|2023-11-03 01:15:00|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|10741.8|10737.8|490
1698974400000|2023-11-03 01:20:00|||||||||116
1698974700000|2023-11-03 01:25:00|10744.2|10740.2|10745|10741|10745|10741|10744.2|10740.2|610
1698975000000|2023-11-03 01:30:00|10743.4|10739.4|10745|10741|10745|10741|10743.4|10739.4|595
1698975300000|2023-11-03 01:35:00|10746.5|10742.5|10745|10741|10746.5|10742.5|10745|10741|221
1698975600000|2023-11-03 01:40:00|||||||||156
1698975900000|2023-11-03 01:45:00|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|193
1698976200000|2023-11-03 01:50:00|10745|10741|10745|10741|10745|10741|10745|10741|494
1698976500000|2023-11-03 01:55:00|||||||||17
1698976800000|2023-11-03 02:00:00|10746.5|10742.5|10745|10741|10746.5|10742.5|10745|10741|551
1698977100000|2023-11-03 02:05:00|10746.5|10742.5|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|1296
1698977400000|2023-11-03 02:10:00|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|1111
1698977700000|2023-11-03 02:15:00|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|10749.7|10745.7|563
1698978000000|2023-11-03 02:20:00|10749.7|10745.7|10749.7|10745.7|10751.2|10747.2|10749.7|10745.7|1369
1698978300000|2023-11-03 02:25:00|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|10749.7|10745.7|982
1698978600000|2023-11-03 02:30:00|10752.8|10748.8|10751.2|10747.2|10752.8|10748.8|10751.2|10747.2|1601
1698978900000|2023-11-03 02:35:00|10752.8|10748.8|10752.8|10748.8|10752.8|10748.8|10752.8|10748.8|601
1698979200000|2023-11-03 02:40:00|||||||||750
1698979500000|2023-11-03 02:45:00|||||||||38
1698979800000|2023-11-03 02:50:00|10754.3|10750.3|10752.8|10748.8|10754.3|10750.3|10752.8|10748.8|153
1698980100000|2023-11-03 02:55:00|||||||||196
1698980400000|2023-11-03 03:00:00|10754.3|10750.3|10752.8|10748.8|10754.3|10750.3|10752.8|10748.8|759
1698980700000|2023-11-03 03:05:00|10751.2|10747.2|10752.8|10748.8|10752.8|10748.8|10751.2|10747.2|243
1698981000000|2023-11-03 03:10:00|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|538
1698981300000|2023-11-03 03:15:00|10752.8|10748.8|10752.8|10748.8|10752.8|10748.8|10752.8|10748.8|114
1698981600000|2023-11-03 03:20:00|||||||||32
1698981900000|2023-11-03 03:25:00|||||||||46
1698982200000|2023-11-03 03:30:00|10754.3|10750.3|10752.8|10748.8|10754.3|10750.3|10752.8|10748.8|671
1698982500000|2023-11-03 03:35:00|||||||||90
1698982800000|2023-11-03 03:40:00|||||||||48
1698983100000|2023-11-03 03:45:00|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|10749.7|10745.7|544
1698983400000|2023-11-03 03:50:00|||||||||66
1698983700000|2023-11-03 03:55:00|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|109
1698984000000|2023-11-03 04:00:00|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|391
1698984300000|2023-11-03 04:05:00|||||||||76
1698984600000|2023-11-03 04:10:00|||||||||129
1698984900000|2023-11-03 04:15:00|10749.7|10745.7|10751.2|10747.2|10751.2|10747.2|10749.7|10745.7|313
1698985200000|2023-11-03 04:20:00|10749.7|10745.7|10751.2|10747.2|10751.2|10747.2|10749.7|10745.7|620
1698985500000|2023-11-03 04:25:00|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|218
1698985800000|2023-11-03 04:30:00|||||||||28
1698986100000|2023-11-03 04:35:00|||||||||12
1698986400000|2023-11-03 04:40:00|||||||||132
1698986700000|2023-11-03 04:45:00|||||||||32
1698987000000|2023-11-03 04:50:00|||||||||24
1698987300000|2023-11-03 04:55:00|10751.2|10747.2|10749.7|10745.7|10751.2|10747.2|10749.7|10745.7|345
1698987600000|2023-11-03 05:00:00|||||||||27
1698987900000|2023-11-03 05:05:00|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|10749.7|10745.7|558
1698988200000|2023-11-03 05:10:00|10749.7|10745.7|10751.2|10747.2|10751.2|10747.2|10749.7|10745.7|128
1698988500000|2023-11-03 05:15:00|||||||||118
1698988800000|2023-11-03 05:20:00|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|178
1698989100000|2023-11-03 05:25:00|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|188
1698989400000|2023-11-03 05:30:00|10752.8|10748.8|10752.8|10748.8|10752.8|10748.8|10752.8|10748.8|683
1698989700000|2023-11-03 05:35:00|10754.3|10750.3|10754.3|10750.3|10754.3|10750.3|10754.3|10750.3|923
1698990000000|2023-11-03 05:40:00|||||||||43
1698990300000|2023-11-03 05:45:00|10752.8|10748.8|10752.8|10748.8|10754.3|10750.3|10752.8|10748.8|312
1698990600000|2023-11-03 05:50:00|10754.3|10750.3|10754.3|10750.3|10754.3|10750.3|10754.3|10750.3|324
1698990900000|2023-11-03 05:55:00|||||||||240
1698991200000|2023-11-03 06:00:00|10752.8|10748.8|10752.8|10748.8|10754.3|10750.3|10752.8|10748.8|543
1698991500000|2023-11-03 06:05:00|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|228
1698991800000|2023-11-03 06:10:00|10752.8|10748.8|10752.8|10748.8|10752.8|10748.8|10752.8|10748.8|339
1698992100000|2023-11-03 06:15:00|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|264
1698992400000|2023-11-03 06:20:00|10752.8|10748.8|10751.2|10747.2|10752.8|10748.8|10751.2|10747.2|525
1698992700000|2023-11-03 06:25:00|||||||||361
1698993000000|2023-11-03 06:30:00|10752.8|10748.8|10752.8|10748.8|10752.8|10748.8|10752.8|10748.8|636
1698993300000|2023-11-03 06:35:00|||||||||140
1698993600000|2023-11-03 06:40:00|10751.2|10747.2|10751.2|10747.2|10752.8|10748.8|10751.2|10747.2|838
1698993900000|2023-11-03 06:45:00|||||||||201
1698994200000|2023-11-03 06:50:00|||||||||161
1698994500000|2023-11-03 06:55:00|10749.7|10745.7|10748.1|10744.1|10749.7|10745.7|10748.1|10744.1|1243
1698994800000|2023-11-03 07:00:00|10749.7|10745.7|10746.5|10742.5|10749.7|10745.7|10746.5|10742.5|1274
1698995100000|2023-11-03 07:05:00|10745|10741|10745|10741|10745|10741|10743.4|10739.4|2554
1698995400000|2023-11-03 07:10:00|10743.4|10739.4|10745|10741|10745|10741|10743.4|10739.4|3568
1698995700000|2023-11-03 07:15:00|10746.5|10742.5|10746.5|10742.5|10748.1|10744.1|10745|10741|3951
1698996000000|2023-11-03 07:20:00|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|1754
1698996300000|2023-11-03 07:25:00|10749.7|10745.7|10748.1|10744.1|10749.7|10745.7|10748.1|10744.1|3274
1698996600000|2023-11-03 07:30:00|10749.7|10745.7|10748.1|10744.1|10749.7|10745.7|10746.5|10742.5|968
1698996900000|2023-11-03 07:35:00|10749.7|10745.7|10751.2|10747.2|10751.2|10747.2|10749.7|10745.7|1867
1698997200000|2023-11-03 07:40:00|10749.7|10745.7|10746.5|10742.5|10749.7|10745.7|10745|10741|2512
1698997500000|2023-11-03 07:45:00|10745|10741|10745|10741|10745|10741|10745|10741|1345
1698997800000|2023-11-03 07:50:00|10743.4|10739.4|10743.4|10739.4|10745|10741|10741.8|10737.8|3717
1698998100000|2023-11-03 07:55:00|10745|10741|10743.4|10739.4|10745|10741|10741.8|10737.8|1113
1698998400000|2023-11-03 08:00:00|10745|10741|10743.4|10739.4|10746.5|10742.5|10743.4|10739.4|5389
1698998700000|2023-11-03 08:05:00|10745|10741|10743.4|10739.4|10745|10741|10743.4|10739.4|1035
1698999000000|2023-11-03 08:10:00|10745|10741|10746.5|10742.5|10746.5|10742.5|10745|10741|722
1698999300000|2023-11-03 08:15:00|10745|10741|10745|10741|10746.5|10742.5|10745|10741|956
1698999600000|2023-11-03 08:20:00|10746.5|10742.5|10745|10741|10746.5|10742.5|10745|10741|491
1698999900000|2023-11-03 08:25:00|||||||||273
1699000200000|2023-11-03 08:30:00|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|377
1699000500000|2023-11-03 08:35:00|10745|10741|10746.5|10742.5|10746.5|10742.5|10745|10741|2040
1699000800000|2023-11-03 08:40:00|10748.1|10744.1|10748.1|10744.1|10749.7|10745.7|10748.1|10744.1|1146
1699001100000|2023-11-03 08:45:00|10748.9|10744.9|10746.5|10742.5|10749.7|10745.7|10746.5|10742.5|1245
1699001400000|2023-11-03 08:50:00|10748.1|10744.1|10751.2|10747.2|10751.2|10747.2|10748.1|10744.1|1265
1699001700000|2023-11-03 08:55:00|10752.8|10748.8|10751.2|10747.2|10752.8|10748.8|10751.2|10747.2|2130
1699002000000|2023-11-03 09:00:00|10749.7|10745.7|10752.8|10748.8|10752.8|10748.8|10749.7|10745.7|4316
1699002300000|2023-11-03 09:05:00|10751.2|10747.2|10751.2|10747.2|10752.8|10748.8|10751.2|10747.2|2169
1699002600000|2023-11-03 09:10:00|10749.7|10745.7|10751.2|10747.2|10752.8|10748.8|10749.7|10745.7|2312
1699002900000|2023-11-03 09:15:00|10752.8|10748.8|10751.2|10747.2|10752.8|10748.8|10751.2|10747.2|1906
1699003200000|2023-11-03 09:20:00|10752.8|10748.8|10749.7|10745.7|10752.8|10748.8|10749.7|10745.7|4504
1699003500000|2023-11-03 09:25:00|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|10749.7|10745.7|3502
1699003800000|2023-11-03 09:30:00|10749.7|10745.7|10749.7|10745.7|10751.2|10747.2|10749.7|10745.7|1547
1699004100000|2023-11-03 09:35:00|||||||||1107
1699004400000|2023-11-03 09:40:00|10751.2|10747.2|10754.3|10750.3|10754.3|10750.3|10751.2|10747.2|2355
1699004700000|2023-11-03 09:45:00|10755.9|10751.9|10755.9|10751.9|10755.9|10751.9|10755.9|10751.9|2085
1699005000000|2023-11-03 09:50:00|10754.3|10750.3|10755.9|10751.9|10757.5|10753.5|10754.3|10750.3|2287
1699005300000|2023-11-03 09:55:00|10754.3|10750.3|10752.8|10748.8|10754.3|10750.3|10752.8|10748.8|1347
1699005600000|2023-11-03 10:00:00|10754.3|10750.3|10752.8|10748.8|10754.3|10750.3|10752.8|10748.8|1790
1699005900000|2023-11-03 10:05:00|10754.3|10750.3|10754.3|10750.3|10754.3|10750.3|10752.8|10748.8|1140
1699006200000|2023-11-03 10:10:00|10755.9|10751.9|10759|10755|10759|10755|10755.9|10751.9|1445
1699006500000|2023-11-03 10:15:00|10757.5|10753.5|10760.6|10756.6|10760.6|10756.6|10755.9|10751.9|5852
1699006800000|2023-11-03 10:20:00|10759|10755|10762.2|10758.2|10762.2|10758.2|10759|10755|2902
1699007100000|2023-11-03 10:25:00|10760.6|10756.6|10757.5|10753.5|10760.6|10756.6|10757.5|10753.5|2033
1699007400000|2023-11-03 10:30:00|10755.9|10751.9|10757.5|10753.5|10757.5|10753.5|10755.9|10751.9|1321
1699007700000|2023-11-03 10:35:00|10759|10755|10757.5|10753.5|10760.6|10756.6|10757.5|10753.5|2993
1699008000000|2023-11-03 10:40:00|10756.7|10752.7|10755.9|10751.9|10756.7|10752.7|10754.3|10750.3|1960
1699008300000|2023-11-03 10:45:00|10754.3|10750.3|10754.3|10750.3|10755.9|10751.9|10754.3|10750.3|1672
1699008600000|2023-11-03 10:50:00|10755.9|10751.9|10755.9|10751.9|10757.5|10753.5|10755.9|10751.9|770
1699008900000|2023-11-03 10:55:00|10757.5|10753.5|10757.5|10753.5|10757.5|10753.5|10757.5|10753.5|1037
1699009200000|2023-11-03 11:00:00|10759|10755|10759|10755|10759|10755|10757.5|10753.5|1010
1699009500000|2023-11-03 11:05:00|10757.5|10753.5|10757.5|10753.5|10757.5|10753.5|10755.9|10751.9|1568
1699009800000|2023-11-03 11:10:00|10755.9|10751.9|10755.9|10751.9|10755.9|10751.9|10754.3|10750.3|447
1699010100000|2023-11-03 11:15:00|10757.5|10753.5|10760.6|10756.6|10760.6|10756.6|10757.5|10753.5|2028
1699010400000|2023-11-03 11:20:00|10762.2|10758.2|10760.6|10756.6|10762.2|10758.2|10759|10755|2327
1699010700000|2023-11-03 11:25:00|10762.2|10758.2|10763.7|10759.7|10765.3|10761.3|10760.6|10756.6|2436
1699011000000|2023-11-03 11:30:00|10762.2|10758.2|10762.2|10758.2|10762.2|10758.2|10760.6|10756.6|3133
1699011300000|2023-11-03 11:35:00|10763.7|10759.7|10765.3|10761.3|10765.3|10761.3|10762.2|10758.2|1901
1699011600000|2023-11-03 11:40:00|10766.8|10762.8|10766.8|10762.8|10766.8|10762.8|10765.3|10761.3|3661
1699011900000|2023-11-03 11:45:00|10766.1|10762.1|10768.4|10764.4|10768.4|10764.4|10766.1|10762.1|3710
1699012200000|2023-11-03 11:50:00|10766.8|10762.8|10766.8|10762.8|10768.4|10764.4|10766.8|10762.8|4284
1699012500000|2023-11-03 11:55:00|10768.4|10764.4|10765.3|10761.3|10768.4|10764.4|10765.3|10761.3|3207
1699012800000|2023-11-03 12:00:00|10766.8|10762.8|10763.7|10759.7|10766.8|10762.8|10763.7|10759.7|3784
1699013100000|2023-11-03 12:05:00|10762.2|10758.2|10763.7|10759.7|10763.7|10759.7|10762.2|10758.2|4656
1699013400000|2023-11-03 12:10:00|10765.3|10761.3|10766.8|10762.8|10768.4|10764.4|10763.7|10759.7|3837
1699013700000|2023-11-03 12:15:00|10768.4|10764.4|10766.8|10762.8|10770|10766|10765.3|10761.3|5682
1699014000000|2023-11-03 12:20:00|10768.4|10764.4|10768.4|10764.4|10774.7|10770.7|10762.2|10758.2|13280
1699014300000|2023-11-03 12:25:00|10770|10766|10773.9|10769.9|10776.2|10772.2|10765.3|10761.3|8068
1699014600000|2023-11-03 12:30:00|10773.1|10769.1|10815.3|10811.3|10818.4|10814.4|10773.1|10769.1|32547
1699014900000|2023-11-03 12:35:00|10813.7|10809.7|10820|10816|10821.5|10817.5|10807.5|10803.5|18063
1699015200000|2023-11-03 12:40:00|10821.5|10817.5|10834|10830|10834|10830|10820|10816|21344
1699015500000|2023-11-03 12:45:00|10834.8|10830.8|10838.7|10834.7|10846.5|10842.5|10830.9|10826.9|21391
1699015800000|2023-11-03 12:50:00|10840.3|10836.3|10830.9|10826.9|10840.3|10836.3|10827.8|10823.8|20295
1699016100000|2023-11-03 12:55:00|10829.3|10825.3|10832.5|10828.5|10834|10830|10824.7|10820.7|22213
1699016400000|2023-11-03 13:00:00|10834|10830|10841.8|10837.8|10843.4|10839.4|10832.5|10828.5|17839
1699016700000|2023-11-03 13:05:00|10843.4|10839.4|10846.5|10842.5|10849.7|10845.7|10843.4|10839.4|18526
1699017000000|2023-11-03 13:10:00|10845|10841|10855.9|10851.9|10855.9|10851.9|10845|10841|21666
1699017300000|2023-11-03 13:15:00|10857.5|10853.5|10860.6|10856.6|10866.8|10862.8|10854.3|10850.3|24988
1699017600000|2023-11-03 13:20:00|10862.2|10858.2|10859|10855|10866.8|10862.8|10852.8|10848.8|30156
1699017900000|2023-11-03 13:25:00|10860.6|10856.6|10860.6|10856.6|10862.2|10858.2|10857.5|10853.5|9271
1699018200000|2023-11-03 13:30:00|10859|10855|10863.7|10859.7|10870|10866|10855.9|10851.9|13618
1699018500000|2023-11-03 13:35:00|10862.2|10858.2|10865.3|10861.3|10868.4|10864.4|10862.2|10858.2|14008
1699018800000|2023-11-03 13:40:00|10863.7|10859.7|10871.5|10867.5|10876.2|10872.2|10862.2|10858.2|20609
1699019100000|2023-11-03 13:45:00|10873.1|10869.1|10865.3|10861.3|10879.3|10875.3|10863.7|10859.7|13570
1699019400000|2023-11-03 13:50:00|10866.8|10862.8|10855.9|10851.9|10866.8|10862.8|10851.2|10847.2|22159
1699019700000|2023-11-03 13:55:00|10857.5|10853.5|10851.2|10847.2|10858.3|10854.3|10849.7|10845.7|16240
1699020000000|2023-11-03 14:00:00|10860.6|10856.6|10848.1|10844.1|10871.5|10867.5|10835.6|10831.6|26842
1699020300000|2023-11-03 14:05:00|10849.7|10845.7|10838.7|10834.7|10852.8|10848.8|10835.6|10831.6|17164
1699020600000|2023-11-03 14:10:00|10840.3|10836.3|10832.5|10828.5|10841.8|10837.8|10832.5|10828.5|13751
1699020900000|2023-11-03 14:15:00|10834|10830|10837.2|10833.2|10841.8|10837.8|10829.3|10825.3|15129
1699021200000|2023-11-03 14:20:00|10836.4|10832.4|10829.3|10825.3|10837.2|10833.2|10827.8|10823.8|11177
1699021500000|2023-11-03 14:25:00|10827.8|10823.8|10827.8|10823.8|10829.3|10825.3|10816.8|10812.8|16897
1699021800000|2023-11-03 14:30:00|10826.2|10822.2|10829.3|10825.3|10835.6|10831.6|10826.2|10822.2|11999
1699022100000|2023-11-03 14:35:00|10830.9|10826.9|10837.2|10833.2|10838.7|10834.7|10827.8|10823.8|8214
1699022400000|2023-11-03 14:40:00|10838.7|10834.7|10826.2|10822.2|10838.7|10834.7|10824.7|10820.7|8928
1699022700000|2023-11-03 14:45:00|10827.8|10823.8|10832.5|10828.5|10834|10830|10826.2|10822.2|8374
1699023000000|2023-11-03 14:50:00|10830.9|10826.9|10837.2|10833.2|10837.2|10833.2|10829.3|10825.3|4022
1699023300000|2023-11-03 14:55:00|10838.7|10834.7|10841.8|10837.8|10845|10841|10838.7|10834.7|8900
1699023600000|2023-11-03 15:00:00|10843.4|10839.4|10848.1|10844.1|10849.7|10845.7|10843.4|10839.4|6991
1699023900000|2023-11-03 15:05:00|10846.5|10842.5|10846.5|10842.5|10849.7|10845.7|10845|10841|6148
1699024200000|2023-11-03 15:10:00|10845|10841|10849.7|10845.7|10851.2|10847.2|10841.8|10837.8|6217
1699024500000|2023-11-03 15:15:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10846.5|10842.5|7071
1699024800000|2023-11-03 15:20:00|10846.5|10842.5|10849.7|10845.7|10849.7|10845.7|10843.4|10839.4|5499
1699025100000|2023-11-03 15:25:00|10848.1|10844.1|10846.5|10842.5|10849.7|10845.7|10846.5|10842.5|6722
1699025400000|2023-11-03 15:30:00|10848.1|10844.1|10852.8|10848.8|10852.8|10848.8|10846.5|10842.5|5049
1699025700000|2023-11-03 15:35:00|10851.2|10847.2|10848.1|10844.1|10854.3|10850.3|10848.1|10844.1|5977
1699026000000|2023-11-03 15:40:00|10846.5|10842.5|10841.8|10837.8|10846.5|10842.5|10841.8|10837.8|4503
1699026300000|2023-11-03 15:45:00|10843.4|10839.4|10834|10830|10843.4|10839.4|10834|10830|9612
1699026600000|2023-11-03 15:50:00|10835.6|10831.6|10838.7|10834.7|10841.8|10837.8|10835.6|10831.6|5264
1699026900000|2023-11-03 15:55:00|10837.2|10833.2|10838.7|10834.7|10843.4|10839.4|10835.6|10831.6|8288
1699027200000|2023-11-03 16:00:00|10840.3|10836.3|10843.4|10839.4|10846.5|10842.5|10838.7|10834.7|7602
1699027500000|2023-11-03 16:05:00|10841.8|10837.8|10837.2|10833.2|10845|10841|10835.6|10831.6|6202
1699027800000|2023-11-03 16:10:00|10838.7|10834.7|10840.3|10836.3|10841.8|10837.8|10837.2|10833.2|4024
1699028100000|2023-11-03 16:15:00|10838.7|10834.7|10843.4|10839.4|10843.4|10839.4|10838.7|10834.7|6378
1699028400000|2023-11-03 16:20:00|10844.2|10840.2|10845|10841|10846.5|10842.5|10841.8|10837.8|5934
1699028700000|2023-11-03 16:25:00|10843.4|10839.4|10846.5|10842.5|10848.1|10844.1|10843.4|10839.4|6446
1699029000000|2023-11-03 16:30:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10843.4|10839.4|4283
1699029300000|2023-11-03 16:35:00|10849.7|10845.7|10846.5|10842.5|10849.7|10845.7|10843.4|10839.4|3617
1699029600000|2023-11-03 16:40:00|10845|10841|10846.5|10842.5|10848.1|10844.1|10843.4|10839.4|3539
1699029900000|2023-11-03 16:45:00|10845|10841|10846.5|10842.5|10848.1|10844.1|10845|10841|3118
1699030200000|2023-11-03 16:50:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10843.4|10839.4|2665
1699030500000|2023-11-03 16:55:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10845|10841|4907
1699030800000|2023-11-03 17:00:00|10845|10841|10857.5|10853.5|10857.5|10853.5|10845|10841|7090
1699031100000|2023-11-03 17:05:00|10859|10855|10859|10855|10860.6|10856.6|10857.5|10853.5|5418
1699031400000|2023-11-03 17:10:00|10857.5|10853.5|10852.8|10848.8|10859|10855|10852.8|10848.8|9437
1699031700000|2023-11-03 17:15:00|10854.3|10850.3|10848.1|10844.1|10854.3|10850.3|10848.1|10844.1|4750
1699032000000|2023-11-03 17:20:00|10846.5|10842.5|10845|10841|10848.1|10844.1|10845|10841|4510
1699032300000|2023-11-03 17:25:00|10843.4|10839.4|10840.3|10836.3|10843.4|10839.4|10840.3|10836.3|7167
1699032600000|2023-11-03 17:30:00|10841.8|10837.8|10840.3|10836.3|10843.4|10839.4|10838.7|10834.7|7871
1699032900000|2023-11-03 17:35:00|10841.8|10837.8|10835.6|10831.6|10841.8|10837.8|10835.6|10831.6|6418
1699033200000|2023-11-03 17:40:00|10837.2|10833.2|10834|10830|10837.2|10833.2|10832.5|10828.5|7559
1699033500000|2023-11-03 17:45:00|10835.6|10831.6|10834|10830|10837.2|10833.2|10834|10830|6746
1699033800000|2023-11-03 17:50:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10832.5|10828.5|4248
1699034100000|2023-11-03 17:55:00|10835.6|10831.6|10837.2|10833.2|10838.7|10834.7|10835.6|10831.6|4173
1699034400000|2023-11-03 18:00:00|10838.7|10834.7|10838.7|10834.7|10840.3|10836.3|10837.2|10833.2|4163
1699034700000|2023-11-03 18:05:00|10840.3|10836.3|10841.8|10837.8|10841.8|10837.8|10837.2|10833.2|5280
1699035000000|2023-11-03 18:10:00|10840.3|10836.3|10840.3|10836.3|10841.8|10837.8|10838.7|10834.7|4028
1699035300000|2023-11-03 18:15:00|10838.7|10834.7|10838.7|10834.7|10840.3|10836.3|10837.2|10833.2|3467
1699035600000|2023-11-03 18:20:00|10837.2|10833.2|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|4916
1699035900000|2023-11-03 18:25:00|10837.2|10833.2|10838.7|10834.7|10838.7|10834.7|10835.6|10831.6|3322
1699036200000|2023-11-03 18:30:00|10837.2|10833.2|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|2071
1699036500000|2023-11-03 18:35:00|10837.2|10833.2|10835.6|10831.6|10838.7|10834.7|10835.6|10831.6|3281
1699036800000|2023-11-03 18:40:00|10837.2|10833.2|10837.2|10833.2|10838.7|10834.7|10835.6|10831.6|4049
1699037100000|2023-11-03 18:45:00|10835.6|10831.6|10832.5|10828.5|10835.6|10831.6|10830.9|10826.9|4743
1699037400000|2023-11-03 18:50:00|10834|10830|10834|10830|10834|10830|10834|10830|2560
1699037700000|2023-11-03 18:55:00|10835.6|10831.6|10837.2|10833.2|10837.2|10833.2|10834|10830|7967
1699038000000|2023-11-03 19:00:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10835.6|10831.6|9954
1699038300000|2023-11-03 19:05:00|10840.3|10836.3|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|3752
1699038600000|2023-11-03 19:10:00|10837.2|10833.2|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|2846
1699038900000|2023-11-03 19:15:00|10838.7|10834.7|10835.6|10831.6|10838.7|10834.7|10835.6|10831.6|3614
1699039200000|2023-11-03 19:20:00|10837.2|10833.2|10834|10830|10837.2|10833.2|10834|10830|3577
1699039500000|2023-11-03 19:25:00|10832.5|10828.5|10834|10830|10834|10830|10832.5|10828.5|3338
1699039800000|2023-11-03 19:30:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|1442
1699040100000|2023-11-03 19:35:00|10830.9|10826.9|10827.8|10823.8|10830.9|10826.9|10827.8|10823.8|4593
1699040400000|2023-11-03 19:40:00|10829.3|10825.3|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|2162
1699040700000|2023-11-03 19:45:00|||||||||1719
1699041000000|2023-11-03 19:50:00|10829.3|10825.3|10826.2|10822.2|10829.3|10825.3|10826.2|10822.2|4235
1699041300000|2023-11-03 19:55:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|5107
1699041600000|2023-11-03 20:00:00|10824.7|10820.7|10829.3|10825.3|10829.3|10825.3|10824.7|10820.7|4111
1699041900000|2023-11-03 20:05:00|10827.8|10823.8|10826.2|10822.2|10829.3|10825.3|10826.2|10822.2|1432
1699042200000|2023-11-03 20:10:00|10827|10823|10824.7|10820.7|10827|10823|10824.7|10820.7|3160
1699042500000|2023-11-03 20:15:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|2757
1699042800000|2023-11-03 20:20:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10823.1|10819.1|2791
1699043100000|2023-11-03 20:25:00|||||||||650
1699043400000|2023-11-03 20:30:00|||||||||373
1699043700000|2023-11-03 20:35:00|||||||||967
1699044000000|2023-11-03 20:40:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|2650
1699044300000|2023-11-03 20:45:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|2632
1699044600000|2023-11-03 20:50:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|3675
1699044900000|2023-11-03 20:55:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|3698
1699225200000|2023-11-05 23:00:00|10824.7|10820.7|10818.4|10814.4|10824.7|10820.7|10818.4|10814.4|2550
1699225500000|2023-11-05 23:05:00|10819.2|10815.2|10816.8|10812.8|10820|10816|10816.8|10812.8|733
1699225800000|2023-11-05 23:10:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|655
1699226100000|2023-11-05 23:15:00|10816.8|10812.8|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|1439
1699226400000|2023-11-05 23:20:00|10820|10816|10816.8|10812.8|10820|10816|10816.8|10812.8|692
1699226700000|2023-11-05 23:25:00|||||||||167
1699227000000|2023-11-05 23:30:00|10815.3|10811.3|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|606
1699227300000|2023-11-05 23:35:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|650
1699227600000|2023-11-05 23:40:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|518
1699227900000|2023-11-05 23:45:00|10818.4|10814.4|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|1657
1699228200000|2023-11-05 23:50:00|||||||||246
1699228500000|2023-11-05 23:55:00|||||||||526
1699228800000|2023-11-06 00:00:00|10818.4|10814.4|10815.3|10811.3|10818.4|10814.4|10815.3|10811.3|1584
1699229100000|2023-11-06 00:05:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|275
1699229400000|2023-11-06 00:10:00|10818.4|10814.4|10815.3|10811.3|10818.4|10814.4|10813.7|10809.7|932
1699229700000|2023-11-06 00:15:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|694
1699230000000|2023-11-06 00:20:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|1443
1699230300000|2023-11-06 00:25:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|1012
1699230600000|2023-11-06 00:30:00|||||||||1262
1699230900000|2023-11-06 00:35:00|10820|10816|10821.5|10817.5|10821.5|10817.5|10820|10816|1293
1699231200000|2023-11-06 00:40:00|10823.1|10819.1|10820|10816|10823.1|10819.1|10820|10816|915
1699231500000|2023-11-06 00:45:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|263
1699231800000|2023-11-06 00:50:00|10816.8|10812.8|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|708
1699232100000|2023-11-06 00:55:00|10820|10816|10818.4|10814.4|10820|10816|10818.4|10814.4|844
1699232400000|2023-11-06 01:00:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|1420
1699232700000|2023-11-06 01:05:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|669
1699233000000|2023-11-06 01:10:00|10815.3|10811.3|10815.3|10811.3|10818.4|10814.4|10815.3|10811.3|951
1699233300000|2023-11-06 01:15:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10813.7|10809.7|1377
1699233600000|2023-11-06 01:20:00|10815.3|10811.3|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|432
1699233900000|2023-11-06 01:25:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|844
1699234200000|2023-11-06 01:30:00|||||||||180
1699234500000|2023-11-06 01:35:00|10820|10816|10820|10816|10820|10816|10818.4|10814.4|1064
1699234800000|2023-11-06 01:40:00|10818.4|10814.4|10818.4|10814.4|10820|10816|10818.4|10814.4|810
1699235100000|2023-11-06 01:45:00|10820|10816|10820|10816|10820|10816|10818.4|10814.4|505
1699235400000|2023-11-06 01:50:00|10818.4|10814.4|10818.4|10814.4|10820|10816|10818.4|10814.4|221
1699235700000|2023-11-06 01:55:00|10816.8|10812.8|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|258
1699236000000|2023-11-06 02:00:00|10820|10816|10818.4|10814.4|10820|10816|10818.4|10814.4|348
1699236300000|2023-11-06 02:05:00|10816.8|10812.8|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|459
1699236600000|2023-11-06 02:10:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|205
1699236900000|2023-11-06 02:15:00|10818.4|10814.4|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|192
1699237200000|2023-11-06 02:20:00|||||||||92
1699237500000|2023-11-06 02:25:00|10818.4|10814.4|10818.4|10814.4|10820|10816|10816.8|10812.8|1175
1699237800000|2023-11-06 02:30:00|10816.8|10812.8|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|538
1699238100000|2023-11-06 02:35:00|||||||||47
1699238400000|2023-11-06 02:40:00|10816.8|10812.8|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|938
1699238700000|2023-11-06 02:45:00|10816.8|10812.8|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|463
1699239000000|2023-11-06 02:50:00|10816.8|10812.8|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|581
1699239300000|2023-11-06 02:55:00|10816.8|10812.8|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|122
1699239600000|2023-11-06 03:00:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|210
1699239900000|2023-11-06 03:05:00|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|1520
1699240200000|2023-11-06 03:10:00|||||||||486
1699240500000|2023-11-06 03:15:00|||||||||177
1699240800000|2023-11-06 03:20:00|10820|10816|10820|10816|10820|10816|10820|10816|671
1699241100000|2023-11-06 03:25:00|||||||||822
1699241400000|2023-11-06 03:30:00|10818.4|10814.4|10820|10816|10820|10816|10818.4|10814.4|364
1699241700000|2023-11-06 03:35:00|10818.4|10814.4|10818.4|10814.4|10820|10816|10818.4|10814.4|417
1699242000000|2023-11-06 03:40:00|10819.2|10815.2|10820|10816|10820|10816|10818.4|10814.4|427
1699242300000|2023-11-06 03:45:00|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|987
1699242600000|2023-11-06 03:50:00|10823.1|10819.1|10824.7|10820.7|10824.7|10820.7|10823.1|10819.1|476
1699242900000|2023-11-06 03:55:00|||||||||131
1699243200000|2023-11-06 04:00:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|336
1699243500000|2023-11-06 04:05:00|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|428
1699243800000|2023-11-06 04:10:00|||||||||44
1699244100000|2023-11-06 04:15:00|||||||||331
1699244400000|2023-11-06 04:20:00|||||||||8
1699244700000|2023-11-06 04:25:00|10820|10816|10820|10816|10821.5|10817.5|10820|10816|173
1699245000000|2023-11-06 04:30:00|10821.5|10817.5|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|410
1699245300000|2023-11-06 04:35:00|10820|10816|10818.4|10814.4|10820|10816|10818.4|10814.4|1346
1699245600000|2023-11-06 04:40:00|10820|10816|10820|10816|10820|10816|10818.4|10814.4|443
1699245900000|2023-11-06 04:45:00|||||||||47
1699246200000|2023-11-06 04:50:00|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|1149
1699246500000|2023-11-06 04:55:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|1610
1699246800000|2023-11-06 05:00:00|||||||||1692
1699247100000|2023-11-06 05:05:00|10824.7|10820.7|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|2323
1699247400000|2023-11-06 05:10:00|||||||||176
1699247700000|2023-11-06 05:15:00|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|134
1699248000000|2023-11-06 05:20:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|299
1699248300000|2023-11-06 05:25:00|10821.5|10817.5|10820|10816|10821.5|10817.5|10820|10816|304
1699248600000|2023-11-06 05:30:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|631
1699248900000|2023-11-06 05:35:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|1074
1699249200000|2023-11-06 05:40:00|||||||||187
1699249500000|2023-11-06 05:45:00|10818.4|10814.4|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|189
1699249800000|2023-11-06 05:50:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|364
1699250100000|2023-11-06 05:55:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|170
1699250400000|2023-11-06 06:00:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|1180
1699250700000|2023-11-06 06:05:00|10816.8|10812.8|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|661
1699251000000|2023-11-06 06:10:00|10818.4|10814.4|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|606
1699251300000|2023-11-06 06:15:00|||||||||48
1699251600000|2023-11-06 06:20:00|||||||||243
1699251900000|2023-11-06 06:25:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|615
1699252200000|2023-11-06 06:30:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|1789
1699252500000|2023-11-06 06:35:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|249
1699252800000|2023-11-06 06:40:00|||||||||371
1699253100000|2023-11-06 06:45:00|10814.5|10810.5|10813.7|10809.7|10815.3|10811.3|10813.7|10809.7|1221
1699253400000|2023-11-06 06:50:00|10815.3|10811.3|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|2098
1699253700000|2023-11-06 06:55:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|1352
1699254000000|2023-11-06 07:00:00|10816.8|10812.8|10815.3|10811.3|10818.4|10814.4|10813.7|10809.7|2943
1699254300000|2023-11-06 07:05:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|292
1699254600000|2023-11-06 07:10:00|||||||||752
1699254900000|2023-11-06 07:15:00|||||||||356
1699255200000|2023-11-06 07:20:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|799
1699255500000|2023-11-06 07:25:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|856
1699255800000|2023-11-06 07:30:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|1489
1699256100000|2023-11-06 07:35:00|10810.6|10806.6|10813.7|10809.7|10813.7|10809.7|10810.6|10806.6|5581
1699256400000|2023-11-06 07:40:00|10815.3|10811.3|10813.7|10809.7|10816.8|10812.8|10813.7|10809.7|1069
1699256700000|2023-11-06 07:45:00|||||||||630
1699257000000|2023-11-06 07:50:00|10812.2|10808.2|10812.2|10808.2|10813.7|10809.7|10810.6|10806.6|2758
1699257300000|2023-11-06 07:55:00|10810.6|10806.6|10810.6|10806.6|10812.2|10808.2|10810.6|10806.6|1259
1699257600000|2023-11-06 08:00:00|10812.2|10808.2|10813.7|10809.7|10813.7|10809.7|10810.6|10806.6|1918
1699257900000|2023-11-06 08:05:00|10812.2|10808.2|10813.7|10809.7|10815.3|10811.3|10812.2|10808.2|1871
1699258200000|2023-11-06 08:10:00|10815.3|10811.3|10813.7|10809.7|10816.8|10812.8|10812.2|10808.2|3077
1699258500000|2023-11-06 08:15:00|10812.2|10808.2|10813.7|10809.7|10813.7|10809.7|10810.6|10806.6|1533
1699258800000|2023-11-06 08:20:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|1217
1699259100000|2023-11-06 08:25:00|10816.8|10812.8|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|2568
1699259400000|2023-11-06 08:30:00|10818.4|10814.4|10815.3|10811.3|10818.4|10814.4|10815.3|10811.3|987
1699259700000|2023-11-06 08:35:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|972
1699260000000|2023-11-06 08:40:00|10814.5|10810.5|10812.2|10808.2|10815.3|10811.3|10812.2|10808.2|1093
1699260300000|2023-11-06 08:45:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|2524
1699260600000|2023-11-06 08:50:00|10816.8|10812.8|10818.4|10814.4|10818.4|10814.4|10815.3|10811.3|3836
1699260900000|2023-11-06 08:55:00|10816.8|10812.8|10813.7|10809.7|10818.4|10814.4|10813.7|10809.7|2345
1699261200000|2023-11-06 09:00:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|738
1699261500000|2023-11-06 09:05:00|10816.8|10812.8|10813.7|10809.7|10816.8|10812.8|10813.7|10809.7|266
1699261800000|2023-11-06 09:10:00|10815.3|10811.3|10818.4|10814.4|10818.4|10814.4|10815.3|10811.3|1883
1699262100000|2023-11-06 09:15:00|10816.8|10812.8|10813.7|10809.7|10816.8|10812.8|10813.7|10809.7|1266
1699262400000|2023-11-06 09:20:00|10812.2|10808.2|10813.7|10809.7|10813.7|10809.7|10810.6|10806.6|2114
1699262700000|2023-11-06 09:25:00|10812.2|10808.2|10812.2|10808.2|10813.7|10809.7|10812.2|10808.2|940
1699263000000|2023-11-06 09:30:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|1066
1699263300000|2023-11-06 09:35:00|10812.2|10808.2|10810.6|10806.6|10813.7|10809.7|10810.6|10806.6|1929
1699263600000|2023-11-06 09:40:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|803
1699263900000|2023-11-06 09:45:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|775
1699264200000|2023-11-06 09:50:00|10815.3|10811.3|10813.7|10809.7|10815.3|10811.3|10813.7|10809.7|441
1699264500000|2023-11-06 09:55:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|790
1699264800000|2023-11-06 10:00:00|10813.7|10809.7|10813.7|10809.7|10815.3|10811.3|10812.2|10808.2|1149
1699265100000|2023-11-06 10:05:00|10812.2|10808.2|10812.2|10808.2|10813.7|10809.7|10812.2|10808.2|2738
1699265400000|2023-11-06 10:10:00|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|1885
1699265700000|2023-11-06 10:15:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|900
1699266000000|2023-11-06 10:20:00|10813.7|10809.7|10812.2|10808.2|10813.7|10809.7|10812.2|10808.2|518
1699266300000|2023-11-06 10:25:00|||||||||488
1699266600000|2023-11-06 10:30:00|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|811
1699266900000|2023-11-06 10:35:00|||||||||355
1699267200000|2023-11-06 10:40:00|||||||||70
1699267500000|2023-11-06 10:45:00|10809|10805|10809|10805|10809|10805|10809|10805|3412
1699267800000|2023-11-06 10:50:00|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|857
1699268100000|2023-11-06 10:55:00|10812.2|10808.2|10813.7|10809.7|10813.7|10809.7|10810.6|10806.6|951
1699268400000|2023-11-06 11:00:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|1079
1699268700000|2023-11-06 11:05:00|10810.6|10806.6|10813.7|10809.7|10813.7|10809.7|10810.6|10806.6|2279
1699269000000|2023-11-06 11:10:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|918
1699269300000|2023-11-06 11:15:00|10810.6|10806.6|10813.7|10809.7|10813.7|10809.7|10810.6|10806.6|3078
1699269600000|2023-11-06 11:20:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|660
1699269900000|2023-11-06 11:25:00|||||||||395
1699270200000|2023-11-06 11:30:00|10810.6|10806.6|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|1029
1699270500000|2023-11-06 11:35:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|1982
1699270800000|2023-11-06 11:40:00|10812.2|10808.2|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|860
1699271100000|2023-11-06 11:45:00|||||||||398
1699271400000|2023-11-06 11:50:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|1907
1699271700000|2023-11-06 11:55:00|10813.7|10809.7|10812.2|10808.2|10813.7|10809.7|10812.2|10808.2|883
1699272000000|2023-11-06 12:00:00|||||||||492
1699272300000|2023-11-06 12:05:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|737
1699272600000|2023-11-06 12:10:00|10812.2|10808.2|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|1420
1699272900000|2023-11-06 12:15:00|||||||||476
1699273200000|2023-11-06 12:20:00|10812.2|10808.2|10810.6|10806.6|10813.7|10809.7|10810.6|10806.6|668
1699273500000|2023-11-06 12:25:00|10812.2|10808.2|10810.6|10806.6|10812.2|10808.2|10810.6|10806.6|1307
1699273800000|2023-11-06 12:30:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|2207
1699274100000|2023-11-06 12:35:00|10810.6|10806.6|10809|10805|10810.6|10806.6|10809|10805|3836
1699274400000|2023-11-06 12:40:00|10810.6|10806.6|10809|10805|10810.6|10806.6|10809|10805|2707
1699274700000|2023-11-06 12:45:00|10807.5|10803.5|10807.5|10803.5|10809|10805|10807.5|10803.5|1087
1699275000000|2023-11-06 12:50:00|10805.9|10801.9|10804.3|10800.3|10805.9|10801.9|10804.3|10800.3|6445
1699275300000|2023-11-06 12:55:00|10805.9|10801.9|10804.3|10800.3|10805.9|10801.9|10804.3|10800.3|3032
1699275600000|2023-11-06 13:00:00|10805.9|10801.9|10805.9|10801.9|10807.5|10803.5|10804.3|10800.3|3502
1699275900000|2023-11-06 13:05:00|10804.3|10800.3|10804.3|10800.3|10805.9|10801.9|10802.8|10798.8|1546
1699276200000|2023-11-06 13:10:00|10802.8|10798.8|10799.7|10795.7|10802.8|10798.8|10799.7|10795.7|7315
1699276500000|2023-11-06 13:15:00|10798.1|10794.1|10799.7|10795.7|10801.2|10797.2|10798.1|10794.1|5747
1699276800000|2023-11-06 13:20:00|10801.2|10797.2|10798.1|10794.1|10801.2|10797.2|10795|10791|12123
1699277100000|2023-11-06 13:25:00|10796.5|10792.5|10795|10791|10796.5|10792.5|10793.4|10789.4|8486
1699277400000|2023-11-06 13:30:00|10796.5|10792.5|10795|10791|10796.5|10792.5|10795|10791|4371
1699277700000|2023-11-06 13:35:00|10796.5|10792.5|10795|10791|10796.5|10792.5|10793.4|10789.4|4963
1699278000000|2023-11-06 13:40:00|10796.5|10792.5|10795|10791|10796.5|10792.5|10791.8|10787.8|4975
1699278300000|2023-11-06 13:45:00|10796.5|10792.5|10799.7|10795.7|10801.2|10797.2|10796.5|10792.5|7776
1699278600000|2023-11-06 13:50:00|10798.1|10794.1|10799.7|10795.7|10799.7|10795.7|10796.5|10792.5|3084
1699278900000|2023-11-06 13:55:00|10798.1|10794.1|10795|10791|10798.1|10794.1|10795|10791|4332
1699279200000|2023-11-06 14:00:00|10796.5|10792.5|10799.7|10795.7|10799.7|10795.7|10795|10791|5515
1699279500000|2023-11-06 14:05:00|10798.1|10794.1|10788.7|10784.7|10798.1|10794.1|10787.2|10783.2|11082
1699279800000|2023-11-06 14:10:00|10787.2|10783.2|10788.7|10784.7|10790.3|10786.3|10787.2|10783.2|9429
1699280100000|2023-11-06 14:15:00|10790.3|10786.3|10790.3|10786.3|10791.8|10787.8|10788.7|10784.7|3261
1699280400000|2023-11-06 14:20:00|10788.7|10784.7|10790.3|10786.3|10790.3|10786.3|10787.2|10783.2|6266
1699280700000|2023-11-06 14:25:00|10788.7|10784.7|10788.7|10784.7|10790.3|10786.3|10787.2|10783.2|6394
1699281000000|2023-11-06 14:30:00|10790.3|10786.3|10788.7|10784.7|10790.3|10786.3|10787.2|10783.2|3818
1699281300000|2023-11-06 14:35:00|10787.2|10783.2|10788.7|10784.7|10791.8|10787.8|10787.2|10783.2|3322
1699281600000|2023-11-06 14:40:00|10790.3|10786.3|10787.2|10783.2|10791.8|10787.8|10785.6|10781.6|3596
1699281900000|2023-11-06 14:45:00|10785.6|10781.6|10784|10780|10788.7|10784.7|10782.5|10778.5|7802
1699282200000|2023-11-06 14:50:00|10785.6|10781.6|10780.9|10776.9|10785.6|10781.6|10780.9|10776.9|12137
1699282500000|2023-11-06 14:55:00|10782.5|10778.5|10774.7|10770.7|10784|10780|10774.7|10770.7|10687
1699282800000|2023-11-06 15:00:00|10776.2|10772.2|10774.7|10770.7|10779.3|10775.3|10773.1|10769.1|10631
1699283100000|2023-11-06 15:05:00|10773.1|10769.1|10774.7|10770.7|10776.2|10772.2|10773.1|10769.1|5588
1699283400000|2023-11-06 15:10:00|10776.2|10772.2|10773.1|10769.1|10776.2|10772.2|10773.1|10769.1|3570
1699283700000|2023-11-06 15:15:00|10774.7|10770.7|10777.8|10773.8|10779.3|10775.3|10773.1|10769.1|5591
1699284000000|2023-11-06 15:20:00|10776.2|10772.2|10773.1|10769.1|10777.8|10773.8|10773.1|10769.1|8724
1699284300000|2023-11-06 15:25:00|10771.5|10767.5|10774.7|10770.7|10776.2|10772.2|10771.5|10767.5|5652
1699284600000|2023-11-06 15:30:00|10776.2|10772.2|10776.2|10772.2|10777.8|10773.8|10774.7|10770.7|4433
1699284900000|2023-11-06 15:35:00|10777.8|10773.8|10784|10780|10784|10780|10777.8|10773.8|7019
1699285200000|2023-11-06 15:40:00|10782.5|10778.5|10784|10780|10787.2|10783.2|10782.5|10778.5|16768
1699285500000|2023-11-06 15:45:00|10782.5|10778.5|10780.9|10776.9|10784|10780|10780.9|10776.9|4094
1699285800000|2023-11-06 15:50:00|10782.5|10778.5|10782.5|10778.5|10784|10780|10780.9|10776.9|3661
1699286100000|2023-11-06 15:55:00|10784|10780|10780.9|10776.9|10784|10780|10780.9|10776.9|3244
1699286400000|2023-11-06 16:00:00|10782.5|10778.5|10784|10780|10784|10780|10780.9|10776.9|2040
1699286700000|2023-11-06 16:05:00|10785.6|10781.6|10785.6|10781.6|10787.2|10783.2|10784|10780|2688
1699287000000|2023-11-06 16:10:00|10784|10780|10782.5|10778.5|10784|10780|10782.5|10778.5|634
1699287300000|2023-11-06 16:15:00|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|3618
1699287600000|2023-11-06 16:20:00|10779.3|10775.3|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|1777
1699287900000|2023-11-06 16:25:00|10776.2|10772.2|10774.7|10770.7|10777.8|10773.8|10774.7|10770.7|3992
1699288200000|2023-11-06 16:30:00|10776.2|10772.2|10782.5|10778.5|10782.5|10778.5|10776.2|10772.2|6517
1699288500000|2023-11-06 16:35:00|10784|10780|10785.6|10781.6|10785.6|10781.6|10782.5|10778.5|6093
1699288800000|2023-11-06 16:40:00|10784|10780|10782.5|10778.5|10787.2|10783.2|10782.5|10778.5|4820
1699289100000|2023-11-06 16:45:00|10780.9|10776.9|10779.3|10775.3|10780.9|10776.9|10777.8|10773.8|3723
1699289400000|2023-11-06 16:50:00|10780.9|10776.9|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|2716
1699289700000|2023-11-06 16:55:00|10782.5|10778.5|10784|10780|10784|10780|10782.5|10778.5|3106
1699290000000|2023-11-06 17:00:00|10782.5|10778.5|10779.3|10775.3|10782.5|10778.5|10777.8|10773.8|1650
1699290300000|2023-11-06 17:05:00|10780.9|10776.9|10779.3|10775.3|10780.9|10776.9|10779.3|10775.3|2332
1699290600000|2023-11-06 17:10:00|10777.8|10773.8|10779.3|10775.3|10780.9|10776.9|10777.8|10773.8|1584
1699290900000|2023-11-06 17:15:00|10777.8|10773.8|10777.8|10773.8|10779.3|10775.3|10776.2|10772.2|2684
1699291200000|2023-11-06 17:20:00|10776.2|10772.2|10776.2|10772.2|10777.8|10773.8|10776.2|10772.2|3017
1699291500000|2023-11-06 17:25:00|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|10776.2|10772.2|1608
1699291800000|2023-11-06 17:30:00|10779.3|10775.3|10779.3|10775.3|10780.9|10776.9|10779.3|10775.3|2641
1699292100000|2023-11-06 17:35:00|10777.8|10773.8|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|1125
1699292400000|2023-11-06 17:40:00|||||||||1925
1699292700000|2023-11-06 17:45:00|10777.8|10773.8|10780.9|10776.9|10782.5|10778.5|10777.8|10773.8|2579
1699293000000|2023-11-06 17:50:00|10779.3|10775.3|10779.3|10775.3|10780.9|10776.9|10777.8|10773.8|2631
1699293300000|2023-11-06 17:55:00|10777.8|10773.8|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|2445
1699293600000|2023-11-06 18:00:00|10777.8|10773.8|10776.2|10772.2|10777.8|10773.8|10776.2|10772.2|862
1699293900000|2023-11-06 18:05:00|10775.4|10771.4|10774.7|10770.7|10775.4|10771.4|10774.7|10770.7|2046
1699294200000|2023-11-06 18:10:00|10776.2|10772.2|10774.7|10770.7|10777.8|10773.8|10774.7|10770.7|2202
1699294500000|2023-11-06 18:15:00|10776.2|10772.2|10774.7|10770.7|10776.2|10772.2|10774.7|10770.7|2733
1699294800000|2023-11-06 18:20:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|1374
1699295100000|2023-11-06 18:25:00|10774.7|10770.7|10774.7|10770.7|10776.2|10772.2|10773.1|10769.1|1728
1699295400000|2023-11-06 18:30:00|||||||||924
1699295700000|2023-11-06 18:35:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|1845
1699296000000|2023-11-06 18:40:00|10774.7|10770.7|10774.7|10770.7|10776.2|10772.2|10774.7|10770.7|3274
1699296300000|2023-11-06 18:45:00|10773.1|10769.1|10773.1|10769.1|10774.7|10770.7|10773.1|10769.1|2366
1699296600000|2023-11-06 18:50:00|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|1442
1699296900000|2023-11-06 18:55:00|10770|10766|10773.1|10769.1|10773.1|10769.1|10770|10766|7622
1699297200000|2023-11-06 19:00:00|10771.5|10767.5|10770|10766|10773.1|10769.1|10768.4|10764.4|10851
1699297500000|2023-11-06 19:05:00|10768.4|10764.4|10765.3|10761.3|10770|10766|10763.7|10759.7|4678
1699297800000|2023-11-06 19:10:00|10763.7|10759.7|10765.3|10761.3|10765.3|10761.3|10763.7|10759.7|4257
1699298100000|2023-11-06 19:15:00|10766.8|10762.8|10768.4|10764.4|10768.4|10764.4|10765.3|10761.3|2785
1699298400000|2023-11-06 19:20:00|10766.8|10762.8|10765.3|10761.3|10768.4|10764.4|10765.3|10761.3|2977
1699298700000|2023-11-06 19:25:00|10766.8|10762.8|10766.8|10762.8|10766.8|10762.8|10763.7|10759.7|5840
1699299000000|2023-11-06 19:30:00|10765.3|10761.3|10766.8|10762.8|10766.8|10762.8|10765.3|10761.3|4273
1699299300000|2023-11-06 19:35:00|10768.4|10764.4|10765.3|10761.3|10768.4|10764.4|10765.3|10761.3|4900
1699299600000|2023-11-06 19:40:00|10766.8|10762.8|10768.4|10764.4|10768.4|10764.4|10766.8|10762.8|2912
1699299900000|2023-11-06 19:45:00|10766.8|10762.8|10763.7|10759.7|10768.4|10764.4|10763.7|10759.7|5867
1699300200000|2023-11-06 19:50:00|10762.2|10758.2|10762.2|10758.2|10762.2|10758.2|10762.2|10758.2|2290
1699300500000|2023-11-06 19:55:00|10760.6|10756.6|10762.2|10758.2|10762.2|10758.2|10759|10755|6373
1699300800000|2023-11-06 20:00:00|10760.6|10756.6|10762.2|10758.2|10762.2|10758.2|10760.6|10756.6|2591
1699301100000|2023-11-06 20:05:00|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|10762.2|10758.2|2887
1699301400000|2023-11-06 20:10:00|10762.2|10758.2|10763.7|10759.7|10763.7|10759.7|10762.2|10758.2|2117
1699301700000|2023-11-06 20:15:00|10765.3|10761.3|10765.3|10761.3|10765.3|10761.3|10763.7|10759.7|3846
1699302000000|2023-11-06 20:20:00|10763.7|10759.7|10765.3|10761.3|10768.4|10764.4|10762.2|10758.2|5712
1699302300000|2023-11-06 20:25:00|10763.7|10759.7|10763.7|10759.7|10765.3|10761.3|10763.7|10759.7|4391
1699302600000|2023-11-06 20:30:00|10765.3|10761.3|10766.8|10762.8|10766.8|10762.8|10763.7|10759.7|3462
1699302900000|2023-11-06 20:35:00|10765.3|10761.3|10766.8|10762.8|10766.8|10762.8|10765.3|10761.3|2632
1699303200000|2023-11-06 20:40:00|10768.4|10764.4|10770|10766|10770|10766|10766.8|10762.8|4606
1699303500000|2023-11-06 20:45:00|10771.5|10767.5|10771.5|10767.5|10773.1|10769.1|10770|10766|3641
1699303800000|2023-11-06 20:50:00|10770|10766|10768.4|10764.4|10770|10766|10768.4|10764.4|3386
1699304100000|2023-11-06 20:55:00|10770|10766|10770|10766|10770|10766|10770|10766|3265
1699304400000|2023-11-06 21:00:00|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|10770|10766|3962
1699304700000|2023-11-06 21:05:00|10770|10766|10770|10766|10770|10766|10770|10766|726
1699305000000|2023-11-06 21:10:00|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|10770|10766|1909
1699305300000|2023-11-06 21:15:00|10770|10766|10768.4|10764.4|10770|10766|10768.4|10764.4|1367
1699305600000|2023-11-06 21:20:00|10766.8|10762.8|10768.4|10764.4|10768.4|10764.4|10766.8|10762.8|2189
1699305900000|2023-11-06 21:25:00|10766.8|10762.8|10770|10766|10770|10766|10766.8|10762.8|1480
1699306200000|2023-11-06 21:30:00|10768.4|10764.4|10770|10766|10770|10766|10766.8|10762.8|2836
1699306500000|2023-11-06 21:35:00|10770.8|10766.8|10771.5|10767.5|10771.5|10767.5|10770|10766|1449
1699306800000|2023-11-06 21:40:00|10773.1|10769.1|10773.1|10769.1|10774.7|10770.7|10771.5|10767.5|1624
1699307100000|2023-11-06 21:45:00|10774.7|10770.7|10773.1|10769.1|10774.7|10770.7|10773.1|10769.1|1412
1699307400000|2023-11-06 21:50:00|10773.9|10769.9|10771.5|10767.5|10774.7|10770.7|10771.5|10767.5|4223
1699307700000|2023-11-06 21:55:00|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|2572
1699311600000|2023-11-06 23:00:00|||||||||141
1699311900000|2023-11-06 23:05:00|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|468
1699312200000|2023-11-06 23:10:00|10773.1|10769.1|10771.5|10767.5|10773.1|10769.1|10771.5|10767.5|124
1699312500000|2023-11-06 23:15:00|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|10771.5|10767.5|361
1699312800000|2023-11-06 23:20:00|||||||||505
1699313100000|2023-11-06 23:25:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|25
1699313400000|2023-11-06 23:30:00|10776.2|10772.2|10776.2|10772.2|10777.8|10773.8|10774.7|10770.7|619
1699313700000|2023-11-06 23:35:00|10774.7|10770.7|10777.8|10773.8|10777.8|10773.8|10774.7|10770.7|363
1699314000000|2023-11-06 23:40:00|10776.2|10772.2|10777.8|10773.8|10779.3|10775.3|10776.2|10772.2|629
1699314300000|2023-11-06 23:45:00|10779.3|10775.3|10776.2|10772.2|10779.3|10775.3|10776.2|10772.2|745
1699314600000|2023-11-06 23:50:00|10777.8|10773.8|10779.3|10775.3|10779.3|10775.3|10776.2|10772.2|778
1699314900000|2023-11-06 23:55:00|10777.8|10773.8|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|164
1699315200000|2023-11-07 00:00:00|10777|10773|10779.3|10775.3|10779.3|10775.3|10776.2|10772.2|365
1699315500000|2023-11-07 00:05:00|10777.8|10773.8|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|460
1699315800000|2023-11-07 00:10:00|10779.3|10775.3|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|662
1699316100000|2023-11-07 00:15:00|10779.3|10775.3|10782.5|10778.5|10782.5|10778.5|10779.3|10775.3|974
1699316400000|2023-11-07 00:20:00|10780.9|10776.9|10782.5|10778.5|10782.5|10778.5|10780.9|10776.9|1270
1699316700000|2023-11-07 00:25:00|10784|10780|10784|10780|10784|10780|10784|10780|678
1699317000000|2023-11-07 00:30:00|10782.5|10778.5|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|943
1699317300000|2023-11-07 00:35:00|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|10780.9|10776.9|624
1699317600000|2023-11-07 00:40:00|||||||||52
1699317900000|2023-11-07 00:45:00|10780.9|10776.9|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|1267
1699318200000|2023-11-07 00:50:00|10782.5|10778.5|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|351
1699318500000|2023-11-07 00:55:00|10782.5|10778.5|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|175
1699318800000|2023-11-07 01:00:00|10779.3|10775.3|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|633
1699319100000|2023-11-07 01:05:00|10781.7|10777.7|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|403
1699319400000|2023-11-07 01:10:00|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|10780.9|10776.9|550
1699319700000|2023-11-07 01:15:00|10780.9|10776.9|10779.3|10775.3|10782.5|10778.5|10779.3|10775.3|825
1699320000000|2023-11-07 01:20:00|10780.9|10776.9|10779.3|10775.3|10780.9|10776.9|10779.3|10775.3|449
1699320300000|2023-11-07 01:25:00|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|188
1699320600000|2023-11-07 01:30:00|10782.5|10778.5|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|406
1699320900000|2023-11-07 01:35:00|10782.5|10778.5|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|521
1699321200000|2023-11-07 01:40:00|10782.5|10778.5|10779.3|10775.3|10782.5|10778.5|10779.3|10775.3|245
1699321500000|2023-11-07 01:45:00|10780.9|10776.9|10779.3|10775.3|10780.9|10776.9|10779.3|10775.3|157
1699321800000|2023-11-07 01:50:00|||||||||398
1699322100000|2023-11-07 01:55:00|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|656
1699322400000|2023-11-07 02:00:00|10779.3|10775.3|10779.3|10775.3|10780.9|10776.9|10779.3|10775.3|479
1699322700000|2023-11-07 02:05:00|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|1141
1699323000000|2023-11-07 02:10:00|||||||||444
1699323300000|2023-11-07 02:15:00|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|712
1699323600000|2023-11-07 02:20:00|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|278
1699323900000|2023-11-07 02:25:00|||||||||15
1699324200000|2023-11-07 02:30:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|144
1699324500000|2023-11-07 02:35:00|||||||||424
1699324800000|2023-11-07 02:40:00|10774.7|10770.7|10774.7|10770.7|10776.2|10772.2|10774.7|10770.7|586
1699325100000|2023-11-07 02:45:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10775.4|10771.4|322
1699325400000|2023-11-07 02:50:00|||||||||155
1699325700000|2023-11-07 02:55:00|10774.7|10770.7|10776.2|10772.2|10776.2|10772.2|10774.7|10770.7|184
1699326000000|2023-11-07 03:00:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|89
1699326300000|2023-11-07 03:05:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|162
1699326600000|2023-11-07 03:10:00|10774.7|10770.7|10776.2|10772.2|10776.2|10772.2|10774.7|10770.7|46
1699326900000|2023-11-07 03:15:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|387
1699327200000|2023-11-07 03:20:00|||||||||392
1699327500000|2023-11-07 03:25:00|||||||||557
1699327800000|2023-11-07 03:30:00|10773.1|10769.1|10780.9|10776.9|10782.5|10778.5|10771.5|10767.5|2954
1699328100000|2023-11-07 03:35:00|10779.3|10775.3|10779.3|10775.3|10780.1|10776.1|10779.3|10775.3|1000
1699328400000|2023-11-07 03:40:00|10777.8|10773.8|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|817
1699328700000|2023-11-07 03:45:00|10777.8|10773.8|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|561
1699329000000|2023-11-07 03:50:00|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|1032
1699329300000|2023-11-07 03:55:00|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|10776.2|10772.2|599
1699329600000|2023-11-07 04:00:00|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|309
1699329900000|2023-11-07 04:05:00|||||||||230
1699330200000|2023-11-07 04:10:00|10777.8|10773.8|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|944
1699330500000|2023-11-07 04:15:00|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|727
1699330800000|2023-11-07 04:20:00|10777.8|10773.8|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|305
1699331100000|2023-11-07 04:25:00|10777.8|10773.8|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|761
1699331400000|2023-11-07 04:30:00|||||||||85
1699331700000|2023-11-07 04:35:00|10777.8|10773.8|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|224
1699332000000|2023-11-07 04:40:00|10777.8|10773.8|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|74
1699332300000|2023-11-07 04:45:00|||||||||298
1699332600000|2023-11-07 04:50:00|10777.8|10773.8|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|391
1699332900000|2023-11-07 04:55:00|10780.1|10776.1|10779.3|10775.3|10780.9|10776.9|10779.3|10775.3|1035
1699333200000|2023-11-07 05:00:00|||||||||22
1699333500000|2023-11-07 05:05:00|||||||||645
1699333800000|2023-11-07 05:10:00|||||||||49
1699334100000|2023-11-07 05:15:00|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|893
1699334400000|2023-11-07 05:20:00|10779.3|10775.3|10779.3|10775.3|10780.9|10776.9|10779.3|10775.3|307
1699334700000|2023-11-07 05:25:00|||||||||24
1699335000000|2023-11-07 05:30:00|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|1406
1699335300000|2023-11-07 05:35:00|||||||||324
1699335600000|2023-11-07 05:40:00|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|955
1699335900000|2023-11-07 05:45:00|10780.9|10776.9|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|1057
1699336200000|2023-11-07 05:50:00|||||||||68
1699336500000|2023-11-07 05:55:00|||||||||52
1699336800000|2023-11-07 06:00:00|||||||||28
1699337100000|2023-11-07 06:05:00|10779.3|10775.3|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|664
1699337400000|2023-11-07 06:10:00|10776.2|10772.2|10776.2|10772.2|10777.8|10773.8|10776.2|10772.2|699
1699337700000|2023-11-07 06:15:00|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|10776.2|10772.2|1281
1699338000000|2023-11-07 06:20:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10774.7|10770.7|443
1699338300000|2023-11-07 06:25:00|||||||||209
1699338600000|2023-11-07 06:30:00|10774.7|10770.7|10776.2|10772.2|10776.2|10772.2|10774.7|10770.7|539
1699338900000|2023-11-07 06:35:00|10777|10773|10777.8|10773.8|10777.8|10773.8|10776.2|10772.2|459
1699339200000|2023-11-07 06:40:00|10776.2|10772.2|10777.8|10773.8|10777.8|10773.8|10776.2|10772.2|1184
1699339500000|2023-11-07 06:45:00|10779.3|10775.3|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|991
1699339800000|2023-11-07 06:50:00|||||||||121
1699340100000|2023-11-07 06:55:00|10776.2|10772.2|10774.7|10770.7|10777.8|10773.8|10774.7|10770.7|814
1699340400000|2023-11-07 07:00:00|10776.2|10772.2|10774.7|10770.7|10776.2|10772.2|10774.7|10770.7|823
1699340700000|2023-11-07 07:05:00|10773.1|10769.1|10773.1|10769.1|10774.7|10770.7|10773.1|10769.1|1374
1699341000000|2023-11-07 07:10:00|||||||||373
1699341300000|2023-11-07 07:15:00|10771.5|10767.5|10773.1|10769.1|10773.1|10769.1|10771.5|10767.5|556
1699341600000|2023-11-07 07:20:00|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|10770|10766|1469
1699341900000|2023-11-07 07:25:00|10770|10766|10768.4|10764.4|10770|10766|10768.4|10764.4|2628
1699342200000|2023-11-07 07:30:00|10770|10766|10768.4|10764.4|10770|10766|10768.4|10764.4|2093
1699342500000|2023-11-07 07:35:00|10770|10766|10763.7|10759.7|10770|10766|10763.7|10759.7|5265
1699342800000|2023-11-07 07:40:00|10765.3|10761.3|10768.4|10764.4|10768.4|10764.4|10763.7|10759.7|3051
1699343100000|2023-11-07 07:45:00|10770|10766|10770|10766|10770|10766|10768.4|10764.4|2217
1699343400000|2023-11-07 07:50:00|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|10770|10766|1090
1699343700000|2023-11-07 07:55:00|10770|10766|10770|10766|10771.5|10767.5|10770|10766|853
1699344000000|2023-11-07 08:00:00|10771.5|10767.5|10774.7|10770.7|10776.2|10772.2|10771.5|10767.5|2974
1699344300000|2023-11-07 08:05:00|10776.2|10772.2|10777.8|10773.8|10777.8|10773.8|10774.7|10770.7|5892
1699344600000|2023-11-07 08:10:00|10776.2|10772.2|10779.3|10775.3|10779.3|10775.3|10776.2|10772.2|2886
1699344900000|2023-11-07 08:15:00|10777.8|10773.8|10780.9|10776.9|10780.9|10776.9|10777.8|10773.8|5719
1699345200000|2023-11-07 08:20:00|10782.5|10778.5|10784|10780|10785.6|10781.6|10782.5|10778.5|5170
1699345500000|2023-11-07 08:25:00|10785.6|10781.6|10784|10780|10785.6|10781.6|10782.5|10778.5|4482
1699345800000|2023-11-07 08:30:00|10785.6|10781.6|10788.7|10784.7|10788.7|10784.7|10782.5|10778.5|5424
1699346100000|2023-11-07 08:35:00|10790.3|10786.3|10790.3|10786.3|10791.8|10787.8|10788.7|10784.7|3865
1699346400000|2023-11-07 08:40:00|10788.7|10784.7|10791.8|10787.8|10793.4|10789.4|10788.7|10784.7|5218
1699346700000|2023-11-07 08:45:00|10793.4|10789.4|10795|10791|10795|10791|10791.8|10787.8|4017
1699347000000|2023-11-07 08:50:00|10796.5|10792.5|10798.1|10794.1|10801.2|10797.2|10796.5|10792.5|11489
1699347300000|2023-11-07 08:55:00|10799.7|10795.7|10799.7|10795.7|10801.2|10797.2|10799.7|10795.7|2937
1699347600000|2023-11-07 09:00:00|10798.1|10794.1|10795|10791|10798.1|10794.1|10795|10791|4623
1699347900000|2023-11-07 09:05:00|10796.5|10792.5|10796.5|10792.5|10796.5|10792.5|10795|10791|2969
1699348200000|2023-11-07 09:10:00|10798.1|10794.1|10796.5|10792.5|10798.1|10794.1|10796.5|10792.5|2658
1699348500000|2023-11-07 09:15:00|10798.1|10794.1|10796.5|10792.5|10798.1|10794.1|10795|10791|2211
1699348800000|2023-11-07 09:20:00|10798.1|10794.1|10798.1|10794.1|10798.1|10794.1|10796.5|10792.5|3462
1699349100000|2023-11-07 09:25:00|10799.7|10795.7|10798.1|10794.1|10799.7|10795.7|10798.1|10794.1|1480
1699349400000|2023-11-07 09:30:00|10799.7|10795.7|10798.1|10794.1|10799.7|10795.7|10798.1|10794.1|1539
1699349700000|2023-11-07 09:35:00|10796.5|10792.5|10798.1|10794.1|10799.7|10795.7|10796.5|10792.5|1083
1699350000000|2023-11-07 09:40:00|10796.5|10792.5|10796.5|10792.5|10798.1|10794.1|10795|10791|1646
1699350300000|2023-11-07 09:45:00|10798.1|10794.1|10798.1|10794.1|10798.1|10794.1|10798.1|10794.1|932
1699350600000|2023-11-07 09:50:00|10796.5|10792.5|10795|10791|10798.1|10794.1|10795|10791|2635
1699350900000|2023-11-07 09:55:00|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|10791.8|10787.8|2198
1699351200000|2023-11-07 10:00:00|10791.8|10787.8|10791.8|10787.8|10793.4|10789.4|10791.8|10787.8|3157
1699351500000|2023-11-07 10:05:00|10793.4|10789.4|10795|10791|10795|10791|10793.4|10789.4|1897
1699351800000|2023-11-07 10:10:00|10796.5|10792.5|10798.1|10794.1|10798.1|10794.1|10795|10791|3292
1699352100000|2023-11-07 10:15:00|10799.7|10795.7|10799.7|10795.7|10799.7|10795.7|10798.1|10794.1|2643
1699352400000|2023-11-07 10:20:00|10798.1|10794.1|10802.8|10798.8|10802.8|10798.8|10798.1|10794.1|2499
1699352700000|2023-11-07 10:25:00|10804.3|10800.3|10807.5|10803.5|10809|10805|10804.3|10800.3|7592
1699353000000|2023-11-07 10:30:00|10809|10805|10809|10805|10810.6|10806.6|10809|10805|3874
1699353300000|2023-11-07 10:35:00|10810.6|10806.6|10807.5|10803.5|10810.6|10806.6|10807.5|10803.5|5364
1699353600000|2023-11-07 10:40:00|||||||||1157
1699353900000|2023-11-07 10:45:00|10809|10805|10810.6|10806.6|10812.2|10808.2|10807.5|10803.5|4496
1699354200000|2023-11-07 10:50:00|10812.2|10808.2|10807.5|10803.5|10812.2|10808.2|10807.5|10803.5|3393
1699354500000|2023-11-07 10:55:00|10805.9|10801.9|10805.9|10801.9|10807.5|10803.5|10805.9|10801.9|1987
1699354800000|2023-11-07 11:00:00|10807.5|10803.5|10805.9|10801.9|10807.5|10803.5|10805.9|10801.9|1204
1699355100000|2023-11-07 11:05:00|10804.3|10800.3|10802.8|10798.8|10805.9|10801.9|10802.8|10798.8|1518
1699355400000|2023-11-07 11:10:00|10801.2|10797.2|10802.8|10798.8|10802.8|10798.8|10801.2|10797.2|2456
1699355700000|2023-11-07 11:15:00|10801.2|10797.2|10801.2|10797.2|10801.2|10797.2|10801.2|10797.2|1165
1699356000000|2023-11-07 11:20:00|10802.8|10798.8|10799.7|10795.7|10802.8|10798.8|10799.7|10795.7|682
1699356300000|2023-11-07 11:25:00|10798.1|10794.1|10795|10791|10798.1|10794.1|10795|10791|4508
1699356600000|2023-11-07 11:30:00|10796.5|10792.5|10795|10791|10796.5|10792.5|10795|10791|2615
1699356900000|2023-11-07 11:35:00|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|10791.8|10787.8|1279
1699357200000|2023-11-07 11:40:00|10795|10791|10795|10791|10795|10791|10793.4|10789.4|1544
1699357500000|2023-11-07 11:45:00|10796.5|10792.5|10796.5|10792.5|10798.1|10794.1|10795|10791|601
1699357800000|2023-11-07 11:50:00|10795|10791|10795|10791|10795|10791|10795|10791|162
1699358100000|2023-11-07 11:55:00|10793.4|10789.4|10791.8|10787.8|10795|10791|10791.8|10787.8|1034
1699358400000|2023-11-07 12:00:00|10793.4|10789.4|10791.8|10787.8|10793.4|10789.4|10791.8|10787.8|1561
1699358700000|2023-11-07 12:05:00|10790.3|10786.3|10787.2|10783.2|10790.3|10786.3|10785.6|10781.6|3836
1699359000000|2023-11-07 12:10:00|10785.6|10781.6|10787.2|10783.2|10788.7|10784.7|10784|10780|1683
1699359300000|2023-11-07 12:15:00|10788.7|10784.7|10787.2|10783.2|10788.7|10784.7|10787.2|10783.2|1199
1699359600000|2023-11-07 12:20:00|10785.6|10781.6|10784|10780|10785.6|10781.6|10784|10780|2405
1699359900000|2023-11-07 12:25:00|10782.5|10778.5|10777.8|10773.8|10782.5|10778.5|10777.8|10773.8|4632
1699360200000|2023-11-07 12:30:00|10779.3|10775.3|10780.9|10776.9|10782.5|10778.5|10779.3|10775.3|7036
1699360500000|2023-11-07 12:35:00|10779.3|10775.3|10780.9|10776.9|10782.5|10778.5|10779.3|10775.3|3003
1699360800000|2023-11-07 12:40:00|10779.3|10775.3|10782.5|10778.5|10782.5|10778.5|10779.3|10775.3|7246
1699361100000|2023-11-07 12:45:00|10779.3|10775.3|10777.8|10773.8|10779.3|10775.3|10774.7|10770.7|6356
1699361400000|2023-11-07 12:50:00|10776.2|10772.2|10782.5|10778.5|10782.5|10778.5|10776.2|10772.2|2937
1699361700000|2023-11-07 12:55:00|10784|10780|10784|10780|10785.6|10781.6|10782.5|10778.5|3687
1699362000000|2023-11-07 13:00:00|10782.5|10778.5|10784|10780|10784|10780|10782.5|10778.5|3658
1699362300000|2023-11-07 13:05:00|10785.6|10781.6|10791.8|10787.8|10791.8|10787.8|10785.6|10781.6|5047
1699362600000|2023-11-07 13:10:00|10790.3|10786.3|10787.2|10783.2|10791.8|10787.8|10787.2|10783.2|7504
1699362900000|2023-11-07 13:15:00|10788.7|10784.7|10787.2|10783.2|10788.7|10784.7|10785.6|10781.6|3987
1699363200000|2023-11-07 13:20:00|10788.7|10784.7|10784|10780|10790.3|10786.3|10784|10780|4083
1699363500000|2023-11-07 13:25:00|10785.6|10781.6|10785.6|10781.6|10787.2|10783.2|10784|10780|2902
1699363800000|2023-11-07 13:30:00|10787.2|10783.2|10784|10780|10788.7|10784.7|10784|10780|6595
1699364100000|2023-11-07 13:35:00|10785.6|10781.6|10787.2|10783.2|10790.3|10786.3|10785.6|10781.6|4246
1699364400000|2023-11-07 13:40:00|10788.7|10784.7|10787.2|10783.2|10788.7|10784.7|10785.6|10781.6|4868
1699364700000|2023-11-07 13:45:00|10785.6|10781.6|10790.3|10786.3|10790.3|10786.3|10785.6|10781.6|3685
1699365000000|2023-11-07 13:50:00|10791.8|10787.8|10795|10791|10796.5|10792.5|10791.8|10787.8|5113
1699365300000|2023-11-07 13:55:00|10796.5|10792.5|10796.5|10792.5|10799.7|10795.7|10795|10791|11405
1699365600000|2023-11-07 14:00:00|10795|10791|10790.3|10786.3|10795|10791|10788.7|10784.7|9756
1699365900000|2023-11-07 14:05:00|10788.7|10784.7|10788.7|10784.7|10790.3|10786.3|10785.6|10781.6|9622
1699366200000|2023-11-07 14:10:00|10787.2|10783.2|10784|10780|10787.2|10783.2|10784|10780|3998
1699366500000|2023-11-07 14:15:00|10782.5|10778.5|10788.7|10784.7|10790.3|10786.3|10782.5|10778.5|3050
1699366800000|2023-11-07 14:20:00|10787.2|10783.2|10788.7|10784.7|10793.4|10789.4|10787.2|10783.2|5170
1699367100000|2023-11-07 14:25:00|10787.2|10783.2|10791.8|10787.8|10793.4|10789.4|10787.2|10783.2|6726
1699367400000|2023-11-07 14:30:00|10793.4|10789.4|10795|10791|10798.1|10794.1|10793.4|10789.4|9327
1699367700000|2023-11-07 14:35:00|10796.5|10792.5|10799.7|10795.7|10799.7|10795.7|10793.4|10789.4|4359
1699368000000|2023-11-07 14:40:00|10801.2|10797.2|10798.1|10794.1|10802.8|10798.8|10798.1|10794.1|9412
1699368300000|2023-11-07 14:45:00|10796.5|10792.5|10793.4|10789.4|10798.1|10794.1|10791.8|10787.8|10404
1699368600000|2023-11-07 14:50:00|10795|10791|10790.3|10786.3|10795|10791|10790.3|10786.3|10590
1699368900000|2023-11-07 14:55:00|10791.8|10787.8|10793.4|10789.4|10795|10791|10790.3|10786.3|8439
1699369200000|2023-11-07 15:00:00|10795|10791|10796.5|10792.5|10796.5|10792.5|10791.8|10787.8|7228
1699369500000|2023-11-07 15:05:00|10795|10791|10798.1|10794.1|10801.2|10797.2|10795|10791|3381
1699369800000|2023-11-07 15:10:00|10799.7|10795.7|10799.7|10795.7|10801.2|10797.2|10798.1|10794.1|2212
1699370100000|2023-11-07 15:15:00|10798.1|10794.1|10796.5|10792.5|10798.1|10794.1|10796.5|10792.5|3241
1699370400000|2023-11-07 15:20:00|10795|10791|10799.7|10795.7|10799.7|10795.7|10795|10791|1737
1699370700000|2023-11-07 15:25:00|10798.1|10794.1|10798.1|10794.1|10801.2|10797.2|10798.1|10794.1|3180
1699371000000|2023-11-07 15:30:00|10799.7|10795.7|10802.8|10798.8|10804.3|10800.3|10799.7|10795.7|3213
1699371300000|2023-11-07 15:35:00|10804.3|10800.3|10802.8|10798.8|10804.3|10800.3|10802.8|10798.8|2779
1699371600000|2023-11-07 15:40:00|10801.2|10797.2|10804.3|10800.3|10805.9|10801.9|10801.2|10797.2|3446
1699371900000|2023-11-07 15:45:00|10802.8|10798.8|10807.5|10803.5|10809|10805|10802.8|10798.8|4838
1699372200000|2023-11-07 15:50:00|10805.9|10801.9|10802.8|10798.8|10807.5|10803.5|10802.8|10798.8|5929
1699372500000|2023-11-07 15:55:00|10801.2|10797.2|10802.8|10798.8|10802.8|10798.8|10799.7|10795.7|5136
1699372800000|2023-11-07 16:00:00|10804.3|10800.3|10802.8|10798.8|10804.3|10800.3|10801.2|10797.2|6404
1699373100000|2023-11-07 16:05:00|10804.3|10800.3|10804.3|10800.3|10805.9|10801.9|10804.3|10800.3|2795
1699373400000|2023-11-07 16:10:00|10805.9|10801.9|10807.5|10803.5|10807.5|10803.5|10805.9|10801.9|3429
1699373700000|2023-11-07 16:15:00|10809|10805|10801.2|10797.2|10809|10805|10801.2|10797.2|3023
1699374000000|2023-11-07 16:20:00|10802.8|10798.8|10802.8|10798.8|10804.3|10800.3|10802.8|10798.8|2924
1699374300000|2023-11-07 16:25:00|10801.2|10797.2|10801.2|10797.2|10802.8|10798.8|10799.7|10795.7|8058
1699374600000|2023-11-07 16:30:00|10799.7|10795.7|10804.3|10800.3|10805.9|10801.9|10799.7|10795.7|2142
1699374900000|2023-11-07 16:35:00|10802.8|10798.8|10802.8|10798.8|10802.8|10798.8|10802.8|10798.8|3202
1699375200000|2023-11-07 16:40:00|10804.3|10800.3|10807.5|10803.5|10807.5|10803.5|10802.8|10798.8|7908
1699375500000|2023-11-07 16:45:00|10805.9|10801.9|10801.2|10797.2|10807.5|10803.5|10801.2|10797.2|2670
1699375800000|2023-11-07 16:50:00|10802.8|10798.8|10804.3|10800.3|10805.9|10801.9|10801.2|10797.2|4579
1699376100000|2023-11-07 16:55:00|10805.9|10801.9|10805.9|10801.9|10807.5|10803.5|10805.9|10801.9|2412
1699376400000|2023-11-07 17:00:00|10804.3|10800.3|10802.8|10798.8|10804.3|10800.3|10801.2|10797.2|4339
1699376700000|2023-11-07 17:05:00|10802|10798|10804.3|10800.3|10804.3|10800.3|10799.7|10795.7|3740
1699377000000|2023-11-07 17:10:00|10802.8|10798.8|10801.2|10797.2|10804.3|10800.3|10801.2|10797.2|2981
1699377300000|2023-11-07 17:15:00|10799.7|10795.7|10798.1|10794.1|10801.2|10797.2|10798.1|10794.1|11198
1699377600000|2023-11-07 17:20:00|10799.7|10795.7|10799.7|10795.7|10801.2|10797.2|10799.7|10795.7|4199
1699377900000|2023-11-07 17:25:00|10798.9|10794.9|10796.5|10792.5|10799.7|10795.7|10796.5|10792.5|3473
1699378200000|2023-11-07 17:30:00|10795|10791|10795|10791|10795|10791|10793.4|10789.4|3312
1699378500000|2023-11-07 17:35:00|10796.5|10792.5|10795|10791|10796.5|10792.5|10793.4|10789.4|1904
1699378800000|2023-11-07 17:40:00|10793.4|10789.4|10795|10791|10795|10791|10793.4|10789.4|5156
1699379100000|2023-11-07 17:45:00|10796.5|10792.5|10796.5|10792.5|10798.1|10794.1|10796.5|10792.5|4748
1699379400000|2023-11-07 17:50:00|10798.1|10794.1|10799.7|10795.7|10799.7|10795.7|10798.1|10794.1|2172
1699379700000|2023-11-07 17:55:00|||||||||2400
1699380000000|2023-11-07 18:00:00|10798.1|10794.1|10804.3|10800.3|10804.3|10800.3|10796.5|10792.5|7410
1699380300000|2023-11-07 18:05:00|10805.9|10801.9|10807.5|10803.5|10807.5|10803.5|10805.9|10801.9|6417
1699380600000|2023-11-07 18:10:00|10805.9|10801.9|10809|10805|10810.6|10806.6|10805.9|10801.9|4605
1699380900000|2023-11-07 18:15:00|10810.6|10806.6|10813.7|10809.7|10815.3|10811.3|10809|10805|5878
1699381200000|2023-11-07 18:20:00|10815.3|10811.3|10812.2|10808.2|10815.3|10811.3|10810.6|10806.6|6286
1699381500000|2023-11-07 18:25:00|10810.6|10806.6|10810.6|10806.6|10812.2|10808.2|10810.6|10806.6|5554
1699381800000|2023-11-07 18:30:00|10809|10805|10807.5|10803.5|10812.2|10808.2|10807.5|10803.5|8141
1699382100000|2023-11-07 18:35:00|10809|10805|10815.3|10811.3|10815.3|10811.3|10807.5|10803.5|6221
1699382400000|2023-11-07 18:40:00|10813.7|10809.7|10818.4|10814.4|10818.4|10814.4|10813.7|10809.7|5188
1699382700000|2023-11-07 18:45:00|10820|10816|10821.5|10817.5|10821.5|10817.5|10818.4|10814.4|5973
1699383000000|2023-11-07 18:50:00|10823.1|10819.1|10824.7|10820.7|10827.8|10823.8|10823.1|10819.1|5485
1699383300000|2023-11-07 18:55:00|10823.1|10819.1|10829.3|10825.3|10830.9|10826.9|10823.1|10819.1|6412
1699383600000|2023-11-07 19:00:00|10827.8|10823.8|10829.3|10825.3|10830.9|10826.9|10826.2|10822.2|7230
1699383900000|2023-11-07 19:05:00|10827.8|10823.8|10826.2|10822.2|10829.3|10825.3|10824.7|10820.7|3845
1699384200000|2023-11-07 19:10:00|10827.8|10823.8|10823.1|10819.1|10827.8|10823.8|10823.1|10819.1|4972
1699384500000|2023-11-07 19:15:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10823.1|10819.1|2544
1699384800000|2023-11-07 19:20:00|10823.1|10819.1|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|1270
1699385100000|2023-11-07 19:25:00|10821.5|10817.5|10823.1|10819.1|10824.7|10820.7|10821.5|10817.5|4905
1699385400000|2023-11-07 19:30:00|10824.7|10820.7|10823.1|10819.1|10824.7|10820.7|10821.5|10817.5|3068
1699385700000|2023-11-07 19:35:00|10821.5|10817.5|10820|10816|10823.1|10819.1|10820|10816|3311
1699386000000|2023-11-07 19:40:00|10818.4|10814.4|10816.8|10812.8|10820|10816|10816.8|10812.8|2110
1699386300000|2023-11-07 19:45:00|10818.4|10814.4|10815.3|10811.3|10818.4|10814.4|10815.3|10811.3|5272
1699386600000|2023-11-07 19:50:00|10813.7|10809.7|10815.3|10811.3|10816.8|10812.8|10813.7|10809.7|8171
1699386900000|2023-11-07 19:55:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|7961
1699387200000|2023-11-07 20:00:00|10812.2|10808.2|10810.6|10806.6|10815.3|10811.3|10810.6|10806.6|8991
1699387500000|2023-11-07 20:05:00|10809|10805|10809|10805|10810.6|10806.6|10807.5|10803.5|8358
1699387800000|2023-11-07 20:10:00|10807.5|10803.5|10810.6|10806.6|10810.6|10806.6|10807.5|10803.5|3890
1699388100000|2023-11-07 20:15:00|10812.2|10808.2|10812.2|10808.2|10813.7|10809.7|10810.6|10806.6|5344
1699388400000|2023-11-07 20:20:00|10810.6|10806.6|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|4084
1699388700000|2023-11-07 20:25:00|10810.6|10806.6|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|2248
1699389000000|2023-11-07 20:30:00|10813.7|10809.7|10812.2|10808.2|10813.7|10809.7|10812.2|10808.2|1730
1699389300000|2023-11-07 20:35:00|10813.7|10809.7|10812.2|10808.2|10813.7|10809.7|10812.2|10808.2|4081
1699389600000|2023-11-07 20:40:00|10810.6|10806.6|10813.7|10809.7|10813.7|10809.7|10809|10805|3924
1699389900000|2023-11-07 20:45:00|10812.2|10808.2|10815.3|10811.3|10815.3|10811.3|10812.2|10808.2|1539
1699390200000|2023-11-07 20:50:00|||||||||743
1699390500000|2023-11-07 20:55:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|3291
1699390800000|2023-11-07 21:00:00|10812.2|10808.2|10810.6|10806.6|10813.7|10809.7|10810.6|10806.6|3156
1699391100000|2023-11-07 21:05:00|10812.2|10808.2|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|2759
1699391400000|2023-11-07 21:10:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|1317
1699391700000|2023-11-07 21:15:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|3022
1699392000000|2023-11-07 21:20:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|1368
1699392300000|2023-11-07 21:25:00|10815.3|10811.3|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|858
1699392600000|2023-11-07 21:30:00|10815.3|10811.3|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|1959
1699392900000|2023-11-07 21:35:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|2340
1699393200000|2023-11-07 21:40:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|945
1699393500000|2023-11-07 21:45:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|323
1699393800000|2023-11-07 21:50:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|2433
1699394100000|2023-11-07 21:55:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|1473
1699398000000|2023-11-07 23:00:00|10813.7|10809.7|10815.3|10811.3|10816.8|10812.8|10813.7|10809.7|1240
1699398300000|2023-11-07 23:05:00|10813.7|10809.7|10813.7|10809.7|10815.3|10811.3|10813.7|10809.7|299
1699398600000|2023-11-07 23:10:00|10812.9|10808.9|10812.2|10808.2|10813.7|10809.7|10812.2|10808.2|1251
1699398900000|2023-11-07 23:15:00|10813.7|10809.7|10813.7|10809.7|10815.3|10811.3|10813.7|10809.7|434
1699399200000|2023-11-07 23:20:00|||||||||14
1699399500000|2023-11-07 23:25:00|10815.3|10811.3|10813.7|10809.7|10815.3|10811.3|10813.7|10809.7|322
1699399800000|2023-11-07 23:30:00|10812.2|10808.2|10812.2|10808.2|10813.7|10809.7|10812.2|10808.2|501
1699400100000|2023-11-07 23:35:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|70
1699400400000|2023-11-07 23:40:00|||||||||461
1699400700000|2023-11-07 23:45:00|10812.2|10808.2|10810.6|10806.6|10813.7|10809.7|10810.6|10806.6|626
1699401000000|2023-11-07 23:50:00|10809|10805|10812.2|10808.2|10813.7|10809.7|10809|10805|315
1699401300000|2023-11-07 23:55:00|10812.9|10808.9|10810.6|10806.6|10813.7|10809.7|10809|10805|683
1699401600000|2023-11-08 00:00:00|10809|10805|10812.2|10808.2|10812.2|10808.2|10809|10805|371
1699401900000|2023-11-08 00:05:00|10813.7|10809.7|10812.2|10808.2|10815.3|10811.3|10812.2|10808.2|805
1699402200000|2023-11-08 00:10:00|10813.7|10809.7|10816.8|10812.8|10816.8|10812.8|10813.7|10809.7|1570
1699402500000|2023-11-08 00:15:00|10818.4|10814.4|10821.5|10817.5|10821.5|10817.5|10818.4|10814.4|979
1699402800000|2023-11-08 00:20:00|10820|10816|10820|10816|10821.5|10817.5|10820|10816|903
1699403100000|2023-11-08 00:25:00|10818.4|10814.4|10820|10816|10820|10816|10818.4|10814.4|341
1699403400000|2023-11-08 00:30:00|10818.4|10814.4|10815.3|10811.3|10818.4|10814.4|10815.3|10811.3|570
1699403700000|2023-11-08 00:35:00|10813.7|10809.7|10812.2|10808.2|10813.7|10809.7|10812.2|10808.2|761
1699404000000|2023-11-08 00:40:00|10811.4|10807.4|10809|10805|10813.7|10809.7|10807.5|10803.5|722
1699404300000|2023-11-08 00:45:00|10807.5|10803.5|10810.6|10806.6|10812.2|10808.2|10807.5|10803.5|1069
1699404600000|2023-11-08 00:50:00|10812.2|10808.2|10810.6|10806.6|10813.7|10809.7|10810.6|10806.6|786
1699404900000|2023-11-08 00:55:00|10812.2|10808.2|10813.7|10809.7|10816.8|10812.8|10812.2|10808.2|1179
1699405200000|2023-11-08 01:00:00|10814.5|10810.5|10813.7|10809.7|10815.3|10811.3|10813.7|10809.7|431
1699405500000|2023-11-08 01:05:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|421
1699405800000|2023-11-08 01:10:00|10816.8|10812.8|10818.4|10814.4|10820|10816|10815.3|10811.3|1569
1699406100000|2023-11-08 01:15:00|10820|10816|10818.4|10814.4|10820|10816|10816.8|10812.8|2295
1699406400000|2023-11-08 01:20:00|10816.8|10812.8|10816.8|10812.8|10818.4|10814.4|10816.1|10812.1|632
1699406700000|2023-11-08 01:25:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|55
1699407000000|2023-11-08 01:30:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|1026
1699407300000|2023-11-08 01:35:00|10812.2|10808.2|10809|10805|10812.2|10808.2|10809|10805|1291
1699407600000|2023-11-08 01:40:00|10807.5|10803.5|10807.5|10803.5|10809|10805|10805.9|10801.9|1189
1699407900000|2023-11-08 01:45:00|10805.9|10801.9|10807.5|10803.5|10807.5|10803.5|10805.9|10801.9|629
1699408200000|2023-11-08 01:50:00|10808.3|10804.3|10807.5|10803.5|10809|10805|10807.5|10803.5|758
1699408500000|2023-11-08 01:55:00|10804.3|10800.3|10805.9|10801.9|10805.9|10801.9|10802.8|10798.8|628
1699408800000|2023-11-08 02:00:00|10807.5|10803.5|10805.9|10801.9|10807.5|10803.5|10805.9|10801.9|667
1699409100000|2023-11-08 02:05:00|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|10805.9|10801.9|198
1699409400000|2023-11-08 02:10:00|10805.9|10801.9|10805.9|10801.9|10807.5|10803.5|10805.9|10801.9|863
1699409700000|2023-11-08 02:15:00|10804.3|10800.3|10805.9|10801.9|10805.9|10801.9|10804.3|10800.3|1158
1699410000000|2023-11-08 02:20:00|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|180
1699410300000|2023-11-08 02:25:00|10809|10805|10807.5|10803.5|10809|10805|10805.9|10801.9|599
1699410600000|2023-11-08 02:30:00|10805.9|10801.9|10805.9|10801.9|10807.5|10803.5|10805.9|10801.9|311
1699410900000|2023-11-08 02:35:00|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|510
1699411200000|2023-11-08 02:40:00|10805.9|10801.9|10805.9|10801.9|10807.5|10803.5|10805.9|10801.9|142
1699411500000|2023-11-08 02:45:00|10806.7|10802.7|10805.9|10801.9|10807.5|10803.5|10805.9|10801.9|631
1699411800000|2023-11-08 02:50:00|||||||||151
1699412100000|2023-11-08 02:55:00|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|610
1699412400000|2023-11-08 03:00:00|10809|10805|10807.5|10803.5|10809|10805|10805.9|10801.9|920
1699412700000|2023-11-08 03:05:00|10805.9|10801.9|10805.9|10801.9|10807.5|10803.5|10805.9|10801.9|282
1699413000000|2023-11-08 03:10:00|10804.3|10800.3|10804.3|10800.3|10805.9|10801.9|10804.3|10800.3|753
1699413300000|2023-11-08 03:15:00|||||||||39
1699413600000|2023-11-08 03:20:00|10802.8|10798.8|10802.8|10798.8|10802.8|10798.8|10802.8|10798.8|492
1699413900000|2023-11-08 03:25:00|10801.2|10797.2|10802.8|10798.8|10802.8|10798.8|10801.2|10797.2|366
1699414200000|2023-11-08 03:30:00|||||||||931
1699414500000|2023-11-08 03:35:00|10804.3|10800.3|10801.2|10797.2|10804.3|10800.3|10801.2|10797.2|691
1699414800000|2023-11-08 03:40:00|||||||||199
1699415100000|2023-11-08 03:45:00|||||||||150
1699415400000|2023-11-08 03:50:00|||||||||378
1699415700000|2023-11-08 03:55:00|10799.7|10795.7|10799.7|10795.7|10801.2|10797.2|10799.7|10795.7|361
1699416000000|2023-11-08 04:00:00|10801.2|10797.2|10801.2|10797.2|10801.2|10797.2|10799.7|10795.7|901
1699416300000|2023-11-08 04:05:00|10802.8|10798.8|10802.8|10798.8|10802.8|10798.8|10801.2|10797.2|383
1699416600000|2023-11-08 04:10:00|||||||||193
1699416900000|2023-11-08 04:15:00|10804.3|10800.3|10802.8|10798.8|10804.3|10800.3|10802.8|10798.8|500
1699417200000|2023-11-08 04:20:00|10801.2|10797.2|10801.2|10797.2|10802.8|10798.8|10801.2|10797.2|235
1699417500000|2023-11-08 04:25:00|10802.8|10798.8|10801.2|10797.2|10802.8|10798.8|10801.2|10797.2|134
1699417800000|2023-11-08 04:30:00|10802.8|10798.8|10801.2|10797.2|10802.8|10798.8|10801.2|10797.2|512
1699418100000|2023-11-08 04:35:00|10802.8|10798.8|10802.8|10798.8|10802.8|10798.8|10801.2|10797.2|128
1699418400000|2023-11-08 04:40:00|10804.3|10800.3|10804.3|10800.3|10804.3|10800.3|10804.3|10800.3|626
1699418700000|2023-11-08 04:45:00|10802.8|10798.8|10802.8|10798.8|10802.8|10798.8|10802.8|10798.8|444
1699419000000|2023-11-08 04:50:00|||||||||55
1699419300000|2023-11-08 04:55:00|10804.3|10800.3|10802.8|10798.8|10804.3|10800.3|10802.8|10798.8|692
1699419600000|2023-11-08 05:00:00|10804.3|10800.3|10804.3|10800.3|10804.3|10800.3|10802.8|10798.8|406
1699419900000|2023-11-08 05:05:00|10802.8|10798.8|10804.3|10800.3|10804.3|10800.3|10802.8|10798.8|1084
1699420200000|2023-11-08 05:10:00|||||||||312
1699420500000|2023-11-08 05:15:00|10805.9|10801.9|10804.3|10800.3|10805.9|10801.9|10804.3|10800.3|797
1699420800000|2023-11-08 05:20:00|10805.9|10801.9|10804.3|10800.3|10805.9|10801.9|10804.3|10800.3|1145
1699421100000|2023-11-08 05:25:00|10805.1|10801.1|10805.9|10801.9|10805.9|10801.9|10804.3|10800.3|982
1699421400000|2023-11-08 05:30:00|10804.3|10800.3|10804.3|10800.3|10804.3|10800.3|10804.3|10800.3|224
1699421700000|2023-11-08 05:35:00|10805.9|10801.9|10805.9|10801.9|10805.9|10801.9|10805.9|10801.9|111
1699422000000|2023-11-08 05:40:00|||||||||71
1699422300000|2023-11-08 05:45:00|||||||||68
1699422600000|2023-11-08 05:50:00|10804.3|10800.3|10802.8|10798.8|10805.9|10801.9|10802.8|10798.8|1025
1699422900000|2023-11-08 05:55:00|10801.2|10797.2|10798.1|10794.1|10801.2|10797.2|10798.1|10794.1|2333
1699423200000|2023-11-08 06:00:00|10796.5|10792.5|10795|10791|10796.5|10792.5|10795|10791|2419
1699423500000|2023-11-08 06:05:00|10793.4|10789.4|10795|10791|10795|10791|10793.4|10789.4|1759
1699423800000|2023-11-08 06:10:00|10796.5|10792.5|10793.4|10789.4|10796.5|10792.5|10791.8|10787.8|2080
1699424100000|2023-11-08 06:15:00|10790.3|10786.3|10790.3|10786.3|10791.8|10787.8|10788.7|10784.7|3119
1699424400000|2023-11-08 06:20:00|10791.8|10787.8|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|809
1699424700000|2023-11-08 06:25:00|10788.7|10784.7|10790.3|10786.3|10790.3|10786.3|10788.7|10784.7|1333
1699425000000|2023-11-08 06:30:00|10788.7|10784.7|10790.3|10786.3|10790.3|10786.3|10788.7|10784.7|629
1699425300000|2023-11-08 06:35:00|10788.7|10784.7|10790.3|10786.3|10790.3|10786.3|10788.7|10784.7|1370
1699425600000|2023-11-08 06:40:00|10788.7|10784.7|10785.6|10781.6|10788.7|10784.7|10785.6|10781.6|1574
1699425900000|2023-11-08 06:45:00|10787.2|10783.2|10788.7|10784.7|10788.7|10784.7|10787.2|10783.2|1170
1699426200000|2023-11-08 06:50:00|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|10788.7|10784.7|1099
1699426500000|2023-11-08 06:55:00|10788.7|10784.7|10790.3|10786.3|10790.3|10786.3|10788.7|10784.7|1299
1699426800000|2023-11-08 07:00:00|10788.7|10784.7|10790.3|10786.3|10790.3|10786.3|10788.7|10784.7|1743
1699427100000|2023-11-08 07:05:00|||||||||372
1699427400000|2023-11-08 07:10:00|10788.7|10784.7|10790.3|10786.3|10790.3|10786.3|10788.7|10784.7|229
1699427700000|2023-11-08 07:15:00|10791.8|10787.8|10788.7|10784.7|10791.8|10787.8|10788.7|10784.7|919
1699428000000|2023-11-08 07:20:00|10787.2|10783.2|10788.7|10784.7|10788.7|10784.7|10787.2|10783.2|1219
1699428300000|2023-11-08 07:25:00|10790.3|10786.3|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|850
1699428600000|2023-11-08 07:30:00|10789.5|10785.5|10791.8|10787.8|10791.8|10787.8|10788.7|10784.7|2166
1699428900000|2023-11-08 07:35:00|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|10792.6|10788.6|767
1699429200000|2023-11-08 07:40:00|10791.8|10787.8|10791.8|10787.8|10793.4|10789.4|10791.8|10787.8|2134
1699429500000|2023-11-08 07:45:00|10793.4|10789.4|10790.3|10786.3|10793.4|10789.4|10790.3|10786.3|2082
1699429800000|2023-11-08 07:50:00|10791.8|10787.8|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|2441
1699430100000|2023-11-08 07:55:00|10791.8|10787.8|10791.8|10787.8|10791.8|10787.8|10791.8|10787.8|1506
1699430400000|2023-11-08 08:00:00|10793.4|10789.4|10796.5|10792.5|10798.1|10794.1|10791.8|10787.8|2457
1699430700000|2023-11-08 08:05:00|10795|10791|10796.5|10792.5|10796.5|10792.5|10795|10791|2371
1699431000000|2023-11-08 08:10:00|10798.1|10794.1|10795|10791|10798.1|10794.1|10795|10791|4381
1699431300000|2023-11-08 08:15:00|10796.5|10792.5|10791.8|10787.8|10796.5|10792.5|10791.8|10787.8|1941
1699431600000|2023-11-08 08:20:00|10793.4|10789.4|10795|10791|10795|10791|10790.3|10786.3|2352
1699431900000|2023-11-08 08:25:00|10796.5|10792.5|10799.7|10795.7|10799.7|10795.7|10796.5|10792.5|3945
1699432200000|2023-11-08 08:30:00|10798.1|10794.1|10799.7|10795.7|10799.7|10795.7|10796.5|10792.5|2783
1699432500000|2023-11-08 08:35:00|10798.1|10794.1|10798.1|10794.1|10799.7|10795.7|10798.1|10794.1|1168
1699432800000|2023-11-08 08:40:00|10799.7|10795.7|10799.7|10795.7|10799.7|10795.7|10798.1|10794.1|766
1699433100000|2023-11-08 08:45:00|10801.2|10797.2|10801.2|10797.2|10801.2|10797.2|10799.7|10795.7|1575
1699433400000|2023-11-08 08:50:00|10799.7|10795.7|10801.2|10797.2|10801.2|10797.2|10799.7|10795.7|2002
1699433700000|2023-11-08 08:55:00|10799.7|10795.7|10798.1|10794.1|10801.2|10797.2|10798.1|10794.1|1848
1699434000000|2023-11-08 09:00:00|10796.5|10792.5|10798.1|10794.1|10798.1|10794.1|10795|10791|4184
1699434300000|2023-11-08 09:05:00|10796.5|10792.5|10796.5|10792.5|10796.5|10792.5|10795|10791|1566
1699434600000|2023-11-08 09:10:00|10795|10791|10795|10791|10798.1|10794.1|10795|10791|989
1699434900000|2023-11-08 09:15:00|10793.4|10789.4|10791.8|10787.8|10795|10791|10791.8|10787.8|781
1699435200000|2023-11-08 09:20:00|10793.4|10789.4|10793.4|10789.4|10795|10791|10791.8|10787.8|1995
1699435500000|2023-11-08 09:25:00|10795|10791|10793.4|10789.4|10795|10791|10793.4|10789.4|952
1699435800000|2023-11-08 09:30:00|10795|10791|10795|10791|10796.5|10792.5|10793.4|10789.4|1071
1699436100000|2023-11-08 09:35:00|10796.5|10792.5|10798.1|10794.1|10798.1|10794.1|10796.5|10792.5|916
1699436400000|2023-11-08 09:40:00|10799.7|10795.7|10802.8|10798.8|10802.8|10798.8|10799.7|10795.7|2354
1699436700000|2023-11-08 09:45:00|10804.3|10800.3|10805.9|10801.9|10807.5|10803.5|10802.8|10798.8|6310
1699437000000|2023-11-08 09:50:00|10804.3|10800.3|10804.3|10800.3|10804.3|10800.3|10802.8|10798.8|2736
1699437300000|2023-11-08 09:55:00|10802.8|10798.8|10804.3|10800.3|10804.3|10800.3|10802.8|10798.8|984
1699437600000|2023-11-08 10:00:00|10802.8|10798.8|10804.3|10800.3|10804.3|10800.3|10802.8|10798.8|2439
1699437900000|2023-11-08 10:05:00|10805.9|10801.9|10807.5|10803.5|10807.5|10803.5|10804.3|10800.3|2503
1699438200000|2023-11-08 10:10:00|10805.9|10801.9|10804.3|10800.3|10807.5|10803.5|10804.3|10800.3|1812
1699438500000|2023-11-08 10:15:00|10805.9|10801.9|10805.9|10801.9|10807.5|10803.5|10804.3|10800.3|1040
1699438800000|2023-11-08 10:20:00|10804.3|10800.3|10802.8|10798.8|10805.9|10801.9|10801.2|10797.2|2176
1699439100000|2023-11-08 10:25:00|10801.2|10797.2|10799.7|10795.7|10802.8|10798.8|10799.7|10795.7|2397
1699439400000|2023-11-08 10:30:00|10798.1|10794.1|10796.5|10792.5|10798.1|10794.1|10796.5|10792.5|1094
1699439700000|2023-11-08 10:35:00|10795|10791|10798.1|10794.1|10798.1|10794.1|10793.4|10789.4|2627
1699440000000|2023-11-08 10:40:00|10796.5|10792.5|10798.1|10794.1|10798.1|10794.1|10796.5|10792.5|515
1699440300000|2023-11-08 10:45:00|10799.7|10795.7|10796.5|10792.5|10799.7|10795.7|10796.5|10792.5|1854
1699440600000|2023-11-08 10:50:00|10795|10791|10796.5|10792.5|10796.5|10792.5|10795|10791|1694
1699440900000|2023-11-08 10:55:00|10795|10791|10793.4|10789.4|10795|10791|10793.4|10789.4|1476
1699441200000|2023-11-08 11:00:00|10795|10791|10793.4|10789.4|10795|10791|10791.8|10787.8|2668
1699441500000|2023-11-08 11:05:00|10795|10791|10795|10791|10795|10791|10793.4|10789.4|1133
1699441800000|2023-11-08 11:10:00|10796.5|10792.5|10796.5|10792.5|10796.5|10792.5|10795|10791|707
1699442100000|2023-11-08 11:15:00|10798.1|10794.1|10798.1|10794.1|10798.1|10794.1|10796.5|10792.5|2584
1699442400000|2023-11-08 11:20:00|10799.7|10795.7|10801.2|10797.2|10801.2|10797.2|10798.1|10794.1|2879
1699442700000|2023-11-08 11:25:00|10799.7|10795.7|10802.8|10798.8|10802.8|10798.8|10799.7|10795.7|3525
1699443000000|2023-11-08 11:30:00|10804.3|10800.3|10807.5|10803.5|10807.5|10803.5|10802.8|10798.8|3684
1699443300000|2023-11-08 11:35:00|10805.9|10801.9|10807.5|10803.5|10807.5|10803.5|10805.9|10801.9|5658
1699443600000|2023-11-08 11:40:00|10805.9|10801.9|10805.9|10801.9|10805.9|10801.9|10805.9|10801.9|2119
1699443900000|2023-11-08 11:45:00|10804.3|10800.3|10805.9|10801.9|10805.9|10801.9|10804.3|10800.3|1031
1699444200000|2023-11-08 11:50:00|10807.5|10803.5|10807.5|10803.5|10809|10805|10805.9|10801.9|1529
1699444500000|2023-11-08 11:55:00|10805.9|10801.9|10807.5|10803.5|10807.5|10803.5|10805.9|10801.9|1280
1699444800000|2023-11-08 12:00:00|10805.9|10801.9|10799.7|10795.7|10805.9|10801.9|10798.1|10794.1|2030
1699445100000|2023-11-08 12:05:00|10801.2|10797.2|10799.7|10795.7|10801.2|10797.2|10798.1|10794.1|2026
1699445400000|2023-11-08 12:10:00|10798.1|10794.1|10796.5|10792.5|10799.7|10795.7|10796.5|10792.5|1892
1699445700000|2023-11-08 12:15:00|10798.1|10794.1|10798.1|10794.1|10798.1|10794.1|10795|10791|3013
1699446000000|2023-11-08 12:20:00|10796.5|10792.5|10798.1|10794.1|10799.7|10795.7|10796.5|10792.5|760
1699446300000|2023-11-08 12:25:00|10799.7|10795.7|10801.2|10797.2|10801.2|10797.2|10798.1|10794.1|1277
1699446600000|2023-11-08 12:30:00|10799.7|10795.7|10798.1|10794.1|10799.7|10795.7|10796.5|10792.5|815
1699446900000|2023-11-08 12:35:00|10799.7|10795.7|10798.1|10794.1|10799.7|10795.7|10796.5|10792.5|2019
1699447200000|2023-11-08 12:40:00|10799.7|10795.7|10801.2|10797.2|10802.8|10798.8|10798.1|10794.1|2583
1699447500000|2023-11-08 12:45:00|||||||||145
1699447800000|2023-11-08 12:50:00|10799.7|10795.7|10801.2|10797.2|10801.2|10797.2|10799.7|10795.7|4451
1699448100000|2023-11-08 12:55:00|10802.8|10798.8|10807.5|10803.5|10807.5|10803.5|10802.8|10798.8|2843
1699448400000|2023-11-08 13:00:00|10805.9|10801.9|10813.7|10809.7|10815.3|10811.3|10805.9|10801.9|4296
1699448700000|2023-11-08 13:05:00|10815.3|10811.3|10813.7|10809.7|10815.3|10811.3|10813.7|10809.7|2463
1699449000000|2023-11-08 13:10:00|10815.3|10811.3|10812.2|10808.2|10815.3|10811.3|10810.6|10806.6|1607
1699449300000|2023-11-08 13:15:00|10813.7|10809.7|10810.6|10806.6|10813.7|10809.7|10809|10805|2963
1699449600000|2023-11-08 13:20:00|10812.2|10808.2|10816.8|10812.8|10818.4|10814.4|10812.2|10808.2|5551
1699449900000|2023-11-08 13:25:00|10815.3|10811.3|10816.8|10812.8|10820|10816|10815.3|10811.3|9841
1699450200000|2023-11-08 13:30:00|10818.4|10814.4|10816.8|10812.8|10820|10816|10815.3|10811.3|11039
1699450500000|2023-11-08 13:35:00|10815.3|10811.3|10810.6|10806.6|10815.3|10811.3|10810.6|10806.6|3410
1699450800000|2023-11-08 13:40:00|10812.2|10808.2|10810.6|10806.6|10813.7|10809.7|10809|10805|1903
1699451100000|2023-11-08 13:45:00|10812.2|10808.2|10810.6|10806.6|10812.2|10808.2|10809|10805|3437
1699451400000|2023-11-08 13:50:00|10812.2|10808.2|10810.6|10806.6|10812.2|10808.2|10807.5|10803.5|2091
1699451700000|2023-11-08 13:55:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|1027
1699452000000|2023-11-08 14:00:00|10813.7|10809.7|10816.8|10812.8|10818.4|10814.4|10812.2|10808.2|4128
1699452300000|2023-11-08 14:05:00|10815.3|10811.3|10812.2|10808.2|10816.8|10812.8|10812.2|10808.2|2246
1699452600000|2023-11-08 14:10:00|10810.6|10806.6|10813.7|10809.7|10813.7|10809.7|10810.6|10806.6|2442
1699452900000|2023-11-08 14:15:00|10815.3|10811.3|10815.3|10811.3|10820|10816|10813.7|10809.7|5533
1699453200000|2023-11-08 14:20:00|10813.7|10809.7|10810.6|10806.6|10815.3|10811.3|10809|10805|6203
1699453500000|2023-11-08 14:25:00|10809|10805|10810.6|10806.6|10810.6|10806.6|10809|10805|2085
1699453800000|2023-11-08 14:30:00|10812.2|10808.2|10818.4|10814.4|10818.4|10814.4|10811.4|10807.4|3074
1699454100000|2023-11-08 14:35:00|10820|10816|10818.4|10814.4|10820|10816|10816.8|10812.8|3967
1699454400000|2023-11-08 14:40:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|2069
1699454700000|2023-11-08 14:45:00|10816.8|10812.8|10823.1|10819.1|10824.7|10820.7|10815.3|10811.3|5890
1699455000000|2023-11-08 14:50:00|10821.5|10817.5|10820|10816|10823.1|10819.1|10818.4|10814.4|5360
1699455300000|2023-11-08 14:55:00|10821.5|10817.5|10823.1|10819.1|10823.1|10819.1|10820|10816|3683
1699455600000|2023-11-08 15:00:00|10821.5|10817.5|10816.8|10812.8|10823.1|10819.1|10816.8|10812.8|5212
1699455900000|2023-11-08 15:05:00|10815.3|10811.3|10818.4|10814.4|10820|10816|10815.3|10811.3|2565
1699456200000|2023-11-08 15:10:00|10820|10816|10813.7|10809.7|10820|10816|10813.7|10809.7|8491
1699456500000|2023-11-08 15:15:00|10812.2|10808.2|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|5786
1699456800000|2023-11-08 15:20:00|10812.2|10808.2|10816.8|10812.8|10816.8|10812.8|10812.2|10808.2|3788
1699457100000|2023-11-08 15:25:00|10815.3|10811.3|10815.3|10811.3|10816.8|10812.8|10813.7|10809.7|4369
1699457400000|2023-11-08 15:30:00|10816.8|10812.8|10821.5|10817.5|10821.5|10817.5|10816.8|10812.8|2173
1699457700000|2023-11-08 15:35:00|10820|10816|10820|10816|10824.7|10820.7|10820|10816|4704
1699458000000|2023-11-08 15:40:00|10821.5|10817.5|10820|10816|10821.5|10817.5|10818.4|10814.4|3990
1699458300000|2023-11-08 15:45:00|10818.4|10814.4|10824.7|10820.7|10824.7|10820.7|10818.4|10814.4|4232
1699458600000|2023-11-08 15:50:00|10823.1|10819.1|10826.2|10822.2|10826.2|10822.2|10823.1|10819.1|4891
1699458900000|2023-11-08 15:55:00|10827.8|10823.8|10829.3|10825.3|10829.3|10825.3|10826.2|10822.2|4796
1699459200000|2023-11-08 16:00:00|10830.9|10826.9|10827.8|10823.8|10830.9|10826.9|10826.2|10822.2|7816
1699459500000|2023-11-08 16:05:00|10829.3|10825.3|10832.5|10828.5|10832.5|10828.5|10827.8|10823.8|4141
1699459800000|2023-11-08 16:10:00|10830.9|10826.9|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|2432
1699460100000|2023-11-08 16:15:00|10832.5|10828.5|10840.3|10836.3|10840.3|10836.3|10832.5|10828.5|14494
1699460400000|2023-11-08 16:20:00|10838.7|10834.7|10838.7|10834.7|10840.3|10836.3|10837.2|10833.2|10652
1699460700000|2023-11-08 16:25:00|10840.3|10836.3|10837.2|10833.2|10840.3|10836.3|10837.2|10833.2|3630
1699461000000|2023-11-08 16:30:00|10838.7|10834.7|10837.2|10833.2|10838.7|10834.7|10835.6|10831.6|2435
1699461300000|2023-11-08 16:35:00|10835.6|10831.6|10835.6|10831.6|10837.2|10833.2|10834|10830|4042
1699461600000|2023-11-08 16:40:00|10834|10830|10835.6|10831.6|10835.6|10831.6|10832.5|10828.5|6120
1699461900000|2023-11-08 16:45:00|10837.2|10833.2|10838.7|10834.7|10840.3|10836.3|10837.2|10833.2|3670
1699462200000|2023-11-08 16:50:00|10837.2|10833.2|10838.7|10834.7|10840.3|10836.3|10837.2|10833.2|2697
1699462500000|2023-11-08 16:55:00|10837.2|10833.2|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|1072
1699462800000|2023-11-08 17:00:00|10835.6|10831.6|10834|10830|10837.2|10833.2|10832.5|10828.5|4547
1699463100000|2023-11-08 17:05:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10834|10830|2817
1699463400000|2023-11-08 17:10:00|10834|10830|10837.2|10833.2|10838.7|10834.7|10834|10830|1751
1699463700000|2023-11-08 17:15:00|10838.7|10834.7|10835.6|10831.6|10838.7|10834.7|10835.6|10831.6|2875
1699464000000|2023-11-08 17:20:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|2483
1699464300000|2023-11-08 17:25:00|10835.6|10831.6|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|5764
1699464600000|2023-11-08 17:30:00|10834|10830|10832.5|10828.5|10834|10830|10830.9|10826.9|5503
1699464900000|2023-11-08 17:35:00|10834|10830|10835.6|10831.6|10835.6|10831.6|10834|10830|2192
1699465200000|2023-11-08 17:40:00|10834|10830|10832.5|10828.5|10834|10830|10832.5|10828.5|1263
1699465500000|2023-11-08 17:45:00|10834|10830|10832.5|10828.5|10834|10830|10832.5|10828.5|2349
1699465800000|2023-11-08 17:50:00|10830.9|10826.9|10830.9|10826.9|10832.5|10828.5|10829.3|10825.3|3545
1699466100000|2023-11-08 17:55:00|10832.5|10828.5|10835.6|10831.6|10835.6|10831.6|10830.9|10826.9|8693
1699466400000|2023-11-08 18:00:00|10834|10830|10838.7|10834.7|10838.7|10834.7|10820.8|10816.8|14589
1699466700000|2023-11-08 18:05:00|10840.3|10836.3|10845|10841|10846.5|10842.5|10840.3|10836.3|13960
1699467000000|2023-11-08 18:10:00|10843.4|10839.4|10838.7|10834.7|10843.4|10839.4|10838.7|10834.7|9762
1699467300000|2023-11-08 18:15:00|10837.2|10833.2|10837.2|10833.2|10840.3|10836.3|10835.6|10831.6|10735
1699467600000|2023-11-08 18:20:00|10838.7|10834.7|10843.4|10839.4|10845|10841|10837.2|10833.2|12469
1699467900000|2023-11-08 18:25:00|10845|10841|10845|10841|10846.5|10842.5|10841.8|10837.8|12004
1699468200000|2023-11-08 18:30:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10845|10841|8482
1699468500000|2023-11-08 18:35:00|10846.5|10842.5|10843.4|10839.4|10846.5|10842.5|10843.4|10839.4|5972
1699468800000|2023-11-08 18:40:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|4465
1699469100000|2023-11-08 18:45:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|2245
1699469400000|2023-11-08 18:50:00|10843.4|10839.4|10846.5|10842.5|10846.5|10842.5|10843.4|10839.4|3211
1699469700000|2023-11-08 18:55:00|10845|10841|10843.4|10839.4|10845|10841|10843.4|10839.4|3235
1699470000000|2023-11-08 19:00:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|2013
1699470300000|2023-11-08 19:05:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|1307
1699470600000|2023-11-08 19:10:00|10845|10841|10843.4|10839.4|10845|10841|10843.4|10839.4|610
1699470900000|2023-11-08 19:15:00|10841.8|10837.8|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|1761
1699471200000|2023-11-08 19:20:00|10841.8|10837.8|10840.3|10836.3|10843.4|10839.4|10840.3|10836.3|1546
1699471500000|2023-11-08 19:25:00|||||||||1254
1699471800000|2023-11-08 19:30:00|10838.7|10834.7|10834|10830|10838.7|10834.7|10834|10830|3132
1699472100000|2023-11-08 19:35:00|10832.5|10828.5|10834|10830|10834|10830|10832.5|10828.5|4578
1699472400000|2023-11-08 19:40:00|10832.5|10828.5|10834|10830|10834|10830|10832.5|10828.5|1675
1699472700000|2023-11-08 19:45:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|2786
1699473000000|2023-11-08 19:50:00|10834|10830|10834|10830|10835.6|10831.6|10832.5|10828.5|4702
1699473300000|2023-11-08 19:55:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|5792
1699473600000|2023-11-08 20:00:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10834|10830|2607
1699473900000|2023-11-08 20:05:00|10835.6|10831.6|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|3117
1699474200000|2023-11-08 20:10:00|10837.2|10833.2|10838.7|10834.7|10838.7|10834.7|10835.6|10831.6|2588
1699474500000|2023-11-08 20:15:00|10840.3|10836.3|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|808
1699474800000|2023-11-08 20:20:00|10840.3|10836.3|10840.3|10836.3|10841.8|10837.8|10838.7|10834.7|2505
1699475100000|2023-11-08 20:25:00|||||||||1448
1699475400000|2023-11-08 20:30:00|10838.7|10834.7|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|2200
1699475700000|2023-11-08 20:35:00|10838.7|10834.7|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|2069
1699476000000|2023-11-08 20:40:00|10840.3|10836.3|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|2588
1699476300000|2023-11-08 20:45:00|10837.2|10833.2|10838.7|10834.7|10840.3|10836.3|10837.2|10833.2|1701
1699476600000|2023-11-08 20:50:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|1534
1699476900000|2023-11-08 20:55:00|10838.7|10834.7|10837.2|10833.2|10840.3|10836.3|10837.2|10833.2|4510
1699477200000|2023-11-08 21:00:00|10838.7|10834.7|10835.6|10831.6|10838.7|10834.7|10835.6|10831.6|2986
1699477500000|2023-11-08 21:05:00|10837.2|10833.2|10838.7|10834.7|10838.7|10834.7|10835.6|10831.6|2480
1699477800000|2023-11-08 21:10:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|1779
1699478100000|2023-11-08 21:15:00|10838.7|10834.7|10841.8|10837.8|10843.4|10839.4|10838.7|10834.7|1824
1699478400000|2023-11-08 21:20:00|10843.4|10839.4|10843.4|10839.4|10845|10841|10841.8|10837.8|1385
1699478700000|2023-11-08 21:25:00|10843.4|10839.4|10846.5|10842.5|10848.1|10844.1|10843.4|10839.4|5280
1699479000000|2023-11-08 21:30:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10843.4|10839.4|5096
1699479300000|2023-11-08 21:35:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10845|10841|1211
1699479600000|2023-11-08 21:40:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10845|10841|1344
1699479900000|2023-11-08 21:45:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|950
1699480200000|2023-11-08 21:50:00|10846.5|10842.5|10849.7|10845.7|10849.7|10845.7|10846.5|10842.5|4664
1699480500000|2023-11-08 21:55:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|2422
1699484400000|2023-11-08 23:00:00|10845|10841|10841.8|10837.8|10845|10841|10840.3|10836.3|3274
1699484700000|2023-11-08 23:05:00|10840.3|10836.3|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|268
1699485000000|2023-11-08 23:10:00|||||||||228
1699485300000|2023-11-08 23:15:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|303
1699485600000|2023-11-08 23:20:00|10845|10841|10845|10841|10845|10841|10845|10841|374
1699485900000|2023-11-08 23:25:00|10843.4|10839.4|10846.5|10842.5|10846.5|10842.5|10843.4|10839.4|2412
1699486200000|2023-11-08 23:30:00|||||||||356
1699486500000|2023-11-08 23:35:00|10845|10841|10845|10841|10845|10841|10845|10841|536
1699486800000|2023-11-08 23:40:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10845|10841|374
1699487100000|2023-11-08 23:45:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|567
1699487400000|2023-11-08 23:50:00|10845|10841|10845|10841|10845|10841|10845|10841|214
1699487700000|2023-11-08 23:55:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10845|10841|685
1699488000000|2023-11-09 00:00:00|10846.5|10842.5|10841.8|10837.8|10846.5|10842.5|10841.8|10837.8|548
1699488300000|2023-11-09 00:05:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10840.3|10836.3|1654
1699488600000|2023-11-09 00:10:00|||||||||243
1699488900000|2023-11-09 00:15:00|10840.3|10836.3|10838.7|10834.7|10840.3|10836.3|10837.2|10833.2|1962
1699489200000|2023-11-09 00:20:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|501
1699489500000|2023-11-09 00:25:00|||||||||279
1699489800000|2023-11-09 00:30:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|319
1699490100000|2023-11-09 00:35:00|10843.4|10839.4|10843.4|10839.4|10845|10841|10843.4|10839.4|786
1699490400000|2023-11-09 00:40:00|||||||||454
1699490700000|2023-11-09 00:45:00|||||||||32
1699491000000|2023-11-09 00:50:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|2197
1699491300000|2023-11-09 00:55:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|63
1699491600000|2023-11-09 01:00:00|10840.3|10836.3|10840.3|10836.3|10841.8|10837.8|10840.3|10836.3|354
1699491900000|2023-11-09 01:05:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|415
1699492200000|2023-11-09 01:10:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|297
1699492500000|2023-11-09 01:15:00|10838.7|10834.7|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|160
1699492800000|2023-11-09 01:20:00|10841.8|10837.8|10840.3|10836.3|10841.8|10837.8|10840.3|10836.3|817
1699493100000|2023-11-09 01:25:00|10841.8|10837.8|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|782
1699493400000|2023-11-09 01:30:00|10841.8|10837.8|10845|10841|10845|10841|10841.8|10837.8|1726
1699493700000|2023-11-09 01:35:00|10843.4|10839.4|10845|10841|10846.5|10842.5|10843.4|10839.4|1530
1699494000000|2023-11-09 01:40:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10845|10841|1063
1699494300000|2023-11-09 01:45:00|10845|10841|10845|10841|10845|10841|10845|10841|286
1699494600000|2023-11-09 01:50:00|10846.5|10842.5|10848.1|10844.1|10849.7|10845.7|10846.5|10842.5|2597
1699494900000|2023-11-09 01:55:00|10849.7|10845.7|10852.8|10848.8|10852.8|10848.8|10849.7|10845.7|6372
1699495200000|2023-11-09 02:00:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10851.2|10847.2|3406
1699495500000|2023-11-09 02:05:00|10851.2|10847.2|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|1399
1699495800000|2023-11-09 02:10:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|605
1699496100000|2023-11-09 02:15:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|1067
1699496400000|2023-11-09 02:20:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|269
1699496700000|2023-11-09 02:25:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|732
1699497000000|2023-11-09 02:30:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|237
1699497300000|2023-11-09 02:35:00|||||||||144
1699497600000|2023-11-09 02:40:00|10850.4|10846.4|10851.2|10847.2|10851.2|10847.2|10850.4|10846.4|64
1699497900000|2023-11-09 02:45:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|183
1699498200000|2023-11-09 02:50:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|686
1699498500000|2023-11-09 02:55:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|408
1699498800000|2023-11-09 03:00:00|10848.1|10844.1|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|558
1699499100000|2023-11-09 03:05:00|||||||||120
1699499400000|2023-11-09 03:10:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|427
1699499700000|2023-11-09 03:15:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|242
1699500000000|2023-11-09 03:20:00|||||||||1
1699500300000|2023-11-09 03:25:00|||||||||205
1699500600000|2023-11-09 03:30:00|10848.1|10844.1|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|260
1699500900000|2023-11-09 03:35:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|793
1699501200000|2023-11-09 03:40:00|10848.1|10844.1|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|966
1699501500000|2023-11-09 03:45:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|249
1699501800000|2023-11-09 03:50:00|||||||||27
1699502100000|2023-11-09 03:55:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|1158
1699502400000|2023-11-09 04:00:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|1344
1699502700000|2023-11-09 04:05:00|10845|10841|10845|10841|10845|10841|10845|10841|708
1699503000000|2023-11-09 04:10:00|||||||||1613
1699503300000|2023-11-09 04:15:00|||||||||610
1699503600000|2023-11-09 04:20:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|631
1699503900000|2023-11-09 04:25:00|10845|10841|10845|10841|10845|10841|10845|10841|332
1699504200000|2023-11-09 04:30:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|357
1699504500000|2023-11-09 04:35:00|||||||||114
1699504800000|2023-11-09 04:40:00|||||||||107
1699505100000|2023-11-09 04:45:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10843.4|10839.4|1697
1699505400000|2023-11-09 04:50:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|466
1699505700000|2023-11-09 04:55:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|801
1699506000000|2023-11-09 05:00:00|||||||||378
1699506300000|2023-11-09 05:05:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10845|10841|786
1699506600000|2023-11-09 05:10:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10845|10841|140
1699506900000|2023-11-09 05:15:00|||||||||298
1699507200000|2023-11-09 05:20:00|||||||||34
1699507500000|2023-11-09 05:25:00|||||||||32
1699507800000|2023-11-09 05:30:00|10845|10841|10845|10841|10845|10841|10845|10841|129
1699508100000|2023-11-09 05:35:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|1161
1699508400000|2023-11-09 05:40:00|||||||||12
1699508700000|2023-11-09 05:45:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|576
1699509000000|2023-11-09 05:50:00|10841.8|10837.8|10837.2|10833.2|10843.4|10839.4|10837.2|10833.2|3897
1699509300000|2023-11-09 05:55:00|10838.7|10834.7|10835.6|10831.6|10838.7|10834.7|10834|10830|3895
1699509600000|2023-11-09 06:00:00|||||||||723
1699509900000|2023-11-09 06:05:00|||||||||726
1699510200000|2023-11-09 06:10:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|1315
1699510500000|2023-11-09 06:15:00|||||||||1469
1699510800000|2023-11-09 06:20:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|209
1699511100000|2023-11-09 06:25:00|10840.3|10836.3|10843.4|10839.4|10843.4|10839.4|10838.7|10834.7|750
1699511400000|2023-11-09 06:30:00|10844.2|10840.2|10845|10841|10845|10841|10844.2|10840.2|1339
1699511700000|2023-11-09 06:35:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10845|10841|1223
1699512000000|2023-11-09 06:40:00|10848.1|10844.1|10845|10841|10848.1|10844.1|10845|10841|1954
1699512300000|2023-11-09 06:45:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|715
1699512600000|2023-11-09 06:50:00|10845|10841|10845|10841|10846.5|10842.5|10845|10841|727
1699512900000|2023-11-09 06:55:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|1354
1699513200000|2023-11-09 07:00:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|745
1699513500000|2023-11-09 07:05:00|10843.4|10839.4|10840.3|10836.3|10843.4|10839.4|10840.3|10836.3|750
1699513800000|2023-11-09 07:10:00|10838.7|10834.7|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|694
1699514100000|2023-11-09 07:15:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|1857
1699514400000|2023-11-09 07:20:00|10840.3|10836.3|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|699
1699514700000|2023-11-09 07:25:00|10840.3|10836.3|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|1802
1699515000000|2023-11-09 07:30:00|10840.3|10836.3|10840.3|10836.3|10841.8|10837.8|10838.7|10834.7|846
1699515300000|2023-11-09 07:35:00|10838.7|10834.7|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|2383
1699515600000|2023-11-09 07:40:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|559
1699515900000|2023-11-09 07:45:00|10841.8|10837.8|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|1436
1699516200000|2023-11-09 07:50:00|||||||||425
1699516500000|2023-11-09 07:55:00|10841.8|10837.8|10840.3|10836.3|10841.8|10837.8|10840.3|10836.3|1225
1699516800000|2023-11-09 08:00:00|10841.8|10837.8|10838.7|10834.7|10843.4|10839.4|10838.7|10834.7|2053
1699517100000|2023-11-09 08:05:00|10840.3|10836.3|10835.6|10831.6|10845|10841|10835.6|10831.6|4471
1699517400000|2023-11-09 08:10:00|10834|10830|10834|10830|10835.6|10831.6|10834|10830|3428
1699517700000|2023-11-09 08:15:00|10835.6|10831.6|10827.8|10823.8|10835.6|10831.6|10827.8|10823.8|5308
1699518000000|2023-11-09 08:20:00|10829.3|10825.3|10829.3|10825.3|10830.9|10826.9|10827.8|10823.8|4836
1699518300000|2023-11-09 08:25:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10824.7|10820.7|2312
1699518600000|2023-11-09 08:30:00|10827.8|10823.8|10827.8|10823.8|10829.3|10825.3|10826.2|10822.2|1584
1699518900000|2023-11-09 08:35:00|10829.3|10825.3|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|1425
1699519200000|2023-11-09 08:40:00|10826.2|10822.2|10827.8|10823.8|10829.3|10825.3|10826.2|10822.2|2631
1699519500000|2023-11-09 08:45:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|1541
1699519800000|2023-11-09 08:50:00|10827.8|10823.8|10823.1|10819.1|10827.8|10823.8|10823.1|10819.1|3399
1699520100000|2023-11-09 08:55:00|10824.7|10820.7|10821.5|10817.5|10824.7|10820.7|10821.5|10817.5|2515
1699520400000|2023-11-09 09:00:00|10820|10816|10821.5|10817.5|10823.1|10819.1|10820|10816|4232
1699520700000|2023-11-09 09:05:00|10820|10816|10820|10816|10820|10816|10818.4|10814.4|3926
1699521000000|2023-11-09 09:10:00|10818.4|10814.4|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|2432
1699521300000|2023-11-09 09:15:00|10815.3|10811.3|10820|10816|10820|10816|10815.3|10811.3|2545
1699521600000|2023-11-09 09:20:00|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|10820|10816|2658
1699521900000|2023-11-09 09:25:00|10823.1|10819.1|10824.7|10820.7|10824.7|10820.7|10823.1|10819.1|2176
1699522200000|2023-11-09 09:30:00|10823.1|10819.1|10824.7|10820.7|10826.2|10822.2|10823.1|10819.1|3788
1699522500000|2023-11-09 09:35:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|4736
1699522800000|2023-11-09 09:40:00|10820|10816|10821.5|10817.5|10821.5|10817.5|10820|10816|4190
1699523100000|2023-11-09 09:45:00|10820|10816|10820|10816|10820|10816|10820|10816|529
1699523400000|2023-11-09 09:50:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|3537
1699523700000|2023-11-09 09:55:00|10820|10816|10820|10816|10820|10816|10820|10816|1669
1699524000000|2023-11-09 10:00:00|10821.5|10817.5|10820|10816|10821.5|10817.5|10820|10816|1074
1699524300000|2023-11-09 10:05:00|10818.4|10814.4|10820|10816|10821.5|10817.5|10818.4|10814.4|2094
1699524600000|2023-11-09 10:10:00|10818.4|10814.4|10816.8|10812.8|10818.4|10814.4|10815.3|10811.3|3061
1699524900000|2023-11-09 10:15:00|10818.4|10814.4|10818.4|10814.4|10820|10816|10818.4|10814.4|1699
1699525200000|2023-11-09 10:20:00|10820|10816|10820|10816|10820|10816|10820|10816|615
1699525500000|2023-11-09 10:25:00|10818.4|10814.4|10818.4|10814.4|10820|10816|10818.4|10814.4|996
1699525800000|2023-11-09 10:30:00|10820|10816|10820|10816|10820|10816|10818.4|10814.4|926
1699526100000|2023-11-09 10:35:00|10818.4|10814.4|10823.1|10819.1|10823.1|10819.1|10818.4|10814.4|975
1699526400000|2023-11-09 10:40:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10823.1|10819.1|804
1699526700000|2023-11-09 10:45:00|10823.1|10819.1|10824.7|10820.7|10824.7|10820.7|10823.1|10819.1|2322
1699527000000|2023-11-09 10:50:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|1821
1699527300000|2023-11-09 10:55:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10823.1|10819.1|2019
1699527600000|2023-11-09 11:00:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|234
1699527900000|2023-11-09 11:05:00|10824.7|10820.7|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|674
1699528200000|2023-11-09 11:10:00|10821.5|10817.5|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|264
1699528500000|2023-11-09 11:15:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|392
1699528800000|2023-11-09 11:20:00|10820|10816|10816.8|10812.8|10820|10816|10816.8|10812.8|1555
1699529100000|2023-11-09 11:25:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|916
1699529400000|2023-11-09 11:30:00|10820|10816|10816.8|10812.8|10820|10816|10816.8|10812.8|1531
1699529700000|2023-11-09 11:35:00|10815.3|10811.3|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|1101
1699530000000|2023-11-09 11:40:00|10818.4|10814.4|10820|10816|10820|10816|10816.8|10812.8|1092
1699530300000|2023-11-09 11:45:00|10818.4|10814.4|10818.4|10814.4|10820|10816|10818.4|10814.4|772
1699530600000|2023-11-09 11:50:00|10816.8|10812.8|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|601
1699530900000|2023-11-09 11:55:00|||||||||888
1699531200000|2023-11-09 12:00:00|10820|10816|10821.5|10817.5|10821.5|10817.5|10820|10816|1367
1699531500000|2023-11-09 12:05:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|1368
1699531800000|2023-11-09 12:10:00|10820|10816|10815.3|10811.3|10820|10816|10815.3|10811.3|2938
1699532100000|2023-11-09 12:15:00|10813.7|10809.7|10813.7|10809.7|10815.3|10811.3|10813.7|10809.7|3109
1699532400000|2023-11-09 12:20:00|10812.2|10808.2|10812.2|10808.2|10813.7|10809.7|10810.6|10806.6|2214
1699532700000|2023-11-09 12:25:00|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|10807.5|10803.5|6915
1699533000000|2023-11-09 12:30:00|10809|10805|10810.6|10806.6|10810.6|10806.6|10809|10805|1364
1699533300000|2023-11-09 12:35:00|10809|10805|10810.6|10806.6|10810.6|10806.6|10809|10805|2810
1699533600000|2023-11-09 12:40:00|10809|10805|10807.5|10803.5|10810.6|10806.6|10807.5|10803.5|1491
1699533900000|2023-11-09 12:45:00|10809|10805|10807.5|10803.5|10809|10805|10805.9|10801.9|4575
1699534200000|2023-11-09 12:50:00|10809|10805|10809|10805|10810.6|10806.6|10809|10805|3855
1699534500000|2023-11-09 12:55:00|10810.6|10806.6|10809|10805|10810.6|10806.6|10809|10805|3058
1699534800000|2023-11-09 13:00:00|10807.5|10803.5|10805.9|10801.9|10807.5|10803.5|10805.9|10801.9|5388
1699535100000|2023-11-09 13:05:00|10807.5|10803.5|10804.3|10800.3|10807.5|10803.5|10804.3|10800.3|4550
1699535400000|2023-11-09 13:10:00|10802.8|10798.8|10801.2|10797.2|10802.8|10798.8|10798.1|10794.1|11466
1699535700000|2023-11-09 13:15:00|10802.8|10798.8|10805.9|10801.9|10805.9|10801.9|10801.2|10797.2|4135
1699536000000|2023-11-09 13:20:00|10804.3|10800.3|10810.6|10806.6|10810.6|10806.6|10802.8|10798.8|7510
1699536300000|2023-11-09 13:25:00|10812.2|10808.2|10813.7|10809.7|10815.3|10811.3|10809|10805|7589
1699536600000|2023-11-09 13:30:00|10812.9|10808.9|10804.3|10800.3|10813.7|10809.7|10801.2|10797.2|13014
1699536900000|2023-11-09 13:35:00|10805.9|10801.9|10815.3|10811.3|10816.8|10812.8|10804.3|10800.3|8977
1699537200000|2023-11-09 13:40:00|10813.7|10809.7|10809|10805|10815.3|10811.3|10804.3|10800.3|5661
1699537500000|2023-11-09 13:45:00|10810.6|10806.6|10813.7|10809.7|10813.7|10809.7|10807.5|10803.5|4533
1699537800000|2023-11-09 13:50:00|10812.2|10808.2|10815.3|10811.3|10816.8|10812.8|10809|10805|4639
1699538100000|2023-11-09 13:55:00|10813.7|10809.7|10815.3|10811.3|10816.8|10812.8|10810.6|10806.6|10074
1699538400000|2023-11-09 14:00:00|10816.8|10812.8|10809|10805|10816.8|10812.8|10805.9|10801.9|8975
1699538700000|2023-11-09 14:05:00|10810.6|10806.6|10809|10805|10810.6|10806.6|10807.5|10803.5|5746
1699539000000|2023-11-09 14:10:00|10810.6|10806.6|10820|10816|10820|10816|10810.6|10806.6|8284
1699539300000|2023-11-09 14:15:00|10818.4|10814.4|10820|10816|10823.1|10819.1|10818.4|10814.4|9436
1699539600000|2023-11-09 14:20:00|10821.5|10817.5|10823.1|10819.1|10824.7|10820.7|10820|10816|3073
1699539900000|2023-11-09 14:25:00|10824.7|10820.7|10821.5|10817.5|10824.7|10820.7|10820|10816|7277
1699540200000|2023-11-09 14:30:00|10823.1|10819.1|10818.4|10814.4|10823.1|10819.1|10815.3|10811.3|7467
1699540500000|2023-11-09 14:35:00|10816.8|10812.8|10810.6|10806.6|10818.4|10814.4|10810.6|10806.6|6203
1699540800000|2023-11-09 14:40:00|10809|10805|10813.7|10809.7|10816.8|10812.8|10809|10805|4139
1699541100000|2023-11-09 14:45:00|10812.2|10808.2|10815.3|10811.3|10815.3|10811.3|10812.2|10808.2|3250
1699541400000|2023-11-09 14:50:00|10813.7|10809.7|10816.8|10812.8|10816.8|10812.8|10810.6|10806.6|5916
1699541700000|2023-11-09 14:55:00|10818.4|10814.4|10818.4|10814.4|10820|10816|10815.3|10811.3|3911
1699542000000|2023-11-09 15:00:00|10816.8|10812.8|10805.9|10801.9|10816.8|10812.8|10805.9|10801.9|6825
1699542300000|2023-11-09 15:05:00|10807.5|10803.5|10805.9|10801.9|10807.5|10803.5|10801.2|10797.2|5001
1699542600000|2023-11-09 15:10:00|10807.5|10803.5|10805.9|10801.9|10809|10805|10805.9|10801.9|4897
1699542900000|2023-11-09 15:15:00|10807.5|10803.5|10802.8|10798.8|10809|10805|10802.8|10798.8|2706
1699543200000|2023-11-09 15:20:00|10803.6|10799.6|10802.8|10798.8|10805.9|10801.9|10802.8|10798.8|5664
1699543500000|2023-11-09 15:25:00|10801.2|10797.2|10801.2|10797.2|10802.8|10798.8|10799.7|10795.7|5726
1699543800000|2023-11-09 15:30:00|10799.7|10795.7|10799.7|10795.7|10802.8|10798.8|10796.5|10792.5|6687
1699544100000|2023-11-09 15:35:00|10798.1|10794.1|10801.2|10797.2|10804.3|10800.3|10798.1|10794.1|4648
1699544400000|2023-11-09 15:40:00|10799.7|10795.7|10804.3|10800.3|10804.3|10800.3|10798.1|10794.1|6845
1699544700000|2023-11-09 15:45:00|10802.8|10798.8|10802.8|10798.8|10805.9|10801.9|10802.8|10798.8|6459
1699545000000|2023-11-09 15:50:00|10804.3|10800.3|10805.9|10801.9|10805.9|10801.9|10802.8|10798.8|2865
1699545300000|2023-11-09 15:55:00|10804.3|10800.3|10805.9|10801.9|10805.9|10801.9|10804.3|10800.3|2768
1699545600000|2023-11-09 16:00:00|10807.5|10803.5|10805.9|10801.9|10807.5|10803.5|10805.9|10801.9|2279
1699545900000|2023-11-09 16:05:00|10807.5|10803.5|10805.9|10801.9|10807.5|10803.5|10805.9|10801.9|1281
1699546200000|2023-11-09 16:10:00|10807.5|10803.5|10809|10805|10810.6|10806.6|10805.9|10801.9|5769
1699546500000|2023-11-09 16:15:00|10807.5|10803.5|10802.8|10798.8|10807.5|10803.5|10802.8|10798.8|5010
1699546800000|2023-11-09 16:20:00|10804.3|10800.3|10805.9|10801.9|10807.5|10803.5|10804.3|10800.3|5326
1699547100000|2023-11-09 16:25:00|10804.3|10800.3|10802.8|10798.8|10805.9|10801.9|10802.8|10798.8|6151
1699547400000|2023-11-09 16:30:00|10804.3|10800.3|10805.9|10801.9|10805.9|10801.9|10804.3|10800.3|1113
1699547700000|2023-11-09 16:35:00|10807.5|10803.5|10807.5|10803.5|10809|10805|10805.9|10801.9|2592
1699548000000|2023-11-09 16:40:00|10809|10805|10809|10805|10809|10805|10805.9|10801.9|990
1699548300000|2023-11-09 16:45:00|10810.6|10806.6|10809|10805|10810.6|10806.6|10807.5|10803.5|2860
1699548600000|2023-11-09 16:50:00|10807.5|10803.5|10810.6|10806.6|10810.6|10806.6|10807.5|10803.5|702
1699548900000|2023-11-09 16:55:00|10809|10805|10810.6|10806.6|10810.6|10806.6|10807.5|10803.5|4181
1699549200000|2023-11-09 17:00:00|10809|10805|10809|10805|10810.6|10806.6|10807.5|10803.5|3680
1699549500000|2023-11-09 17:05:00|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|1781
1699549800000|2023-11-09 17:10:00|10812.2|10808.2|10809|10805|10812.2|10808.2|10809|10805|3254
1699550100000|2023-11-09 17:15:00|10807.5|10803.5|10807.5|10803.5|10809|10805|10807.5|10803.5|3636
1699550400000|2023-11-09 17:20:00|10805.9|10801.9|10804.3|10800.3|10805.9|10801.9|10804.3|10800.3|2733
1699550700000|2023-11-09 17:25:00|10802.8|10798.8|10801.2|10797.2|10802.8|10798.8|10801.2|10797.2|1168
1699551000000|2023-11-09 17:30:00|10802.8|10798.8|10801.2|10797.2|10802.8|10798.8|10801.2|10797.2|4539
1699551300000|2023-11-09 17:35:00|10802.8|10798.8|10795|10791|10802.8|10798.8|10795|10791|2912
1699551600000|2023-11-09 17:40:00|10793.4|10789.4|10793.4|10789.4|10795|10791|10793.4|10789.4|3054
1699551900000|2023-11-09 17:45:00|10791.8|10787.8|10795|10791|10795|10791|10791.8|10787.8|1288
1699552200000|2023-11-09 17:50:00|10793.4|10789.4|10791.8|10787.8|10795|10791|10791.8|10787.8|3316
1699552500000|2023-11-09 17:55:00|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|10790.3|10786.3|5726
1699552800000|2023-11-09 18:00:00|10795|10791|10759.8|10755.8|10796.5|10792.5|10752.8|10748.8|19990
1699553100000|2023-11-09 18:05:00|10760.6|10756.6|10760.6|10756.6|10762.2|10758.2|10749.7|10745.7|19273
1699553400000|2023-11-09 18:10:00|10762.2|10758.2|10770|10766|10771.5|10767.5|10759|10755|14868
1699553700000|2023-11-09 18:15:00|10768.4|10764.4|10770|10766|10773.1|10769.1|10765.3|10761.3|8775
1699554000000|2023-11-09 18:20:00|10771.5|10767.5|10779.3|10775.3|10779.3|10775.3|10771.5|10767.5|9269
1699554300000|2023-11-09 18:25:00|10780.9|10776.9|10774.7|10770.7|10782.5|10778.5|10773.1|10769.1|10198
1699554600000|2023-11-09 18:30:00|10773.1|10769.1|10777.8|10773.8|10777.8|10773.8|10770|10766|11207
1699554900000|2023-11-09 18:35:00|10779.3|10775.3|10779.3|10775.3|10784|10780|10779.3|10775.3|7338
1699555200000|2023-11-09 18:40:00|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|10776.2|10772.2|5676
1699555500000|2023-11-09 18:45:00|10782.5|10778.5|10782.5|10778.5|10784|10780|10780.9|10776.9|4654
1699555800000|2023-11-09 18:50:00|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|2147
1699556100000|2023-11-09 18:55:00|10782.5|10778.5|10784|10780|10784|10780|10780.9|10776.9|6288
1699556400000|2023-11-09 19:00:00|10782.5|10778.5|10766.8|10762.8|10784|10780|10760.6|10756.6|12771
1699556700000|2023-11-09 19:05:00|10765.3|10761.3|10762.2|10758.2|10766.8|10762.8|10757.5|10753.5|10241
1699557000000|2023-11-09 19:10:00|10760.6|10756.6|10760.6|10756.6|10763.7|10759.7|10757.5|10753.5|6657
1699557300000|2023-11-09 19:15:00|10759|10755|10754.3|10750.3|10762.2|10758.2|10752.8|10748.8|14044
1699557600000|2023-11-09 19:20:00|10755.9|10751.9|10760.6|10756.6|10763.7|10759.7|10755.9|10751.9|3696
1699557900000|2023-11-09 19:25:00|10762.2|10758.2|10760.6|10756.6|10763.7|10759.7|10757.5|10753.5|8360
1699558200000|2023-11-09 19:30:00|10759|10755|10757.5|10753.5|10762.2|10758.2|10757.5|10753.5|3363
1699558500000|2023-11-09 19:35:00|10755.9|10751.9|10749.7|10745.7|10757.5|10753.5|10748.1|10744.1|5866
1699558800000|2023-11-09 19:40:00|10748.1|10744.1|10749.7|10745.7|10751.2|10747.2|10746.5|10742.5|6909
1699559100000|2023-11-09 19:45:00|10751.2|10747.2|10752.8|10748.8|10754.3|10750.3|10751.2|10747.2|3609
1699559400000|2023-11-09 19:50:00|10751.2|10747.2|10752.8|10748.8|10752.8|10748.8|10751.2|10747.2|4072
1699559700000|2023-11-09 19:55:00|10751.2|10747.2|10754.3|10750.3|10755.9|10751.9|10751.2|10747.2|7344
1699560000000|2023-11-09 20:00:00|10752.8|10748.8|10754.3|10750.3|10754.3|10750.3|10752.8|10748.8|5257
1699560300000|2023-11-09 20:05:00|10755.9|10751.9|10755.9|10751.9|10757.5|10753.5|10754.3|10750.3|3139
1699560600000|2023-11-09 20:10:00|10757.5|10753.5|10755.9|10751.9|10760.6|10756.6|10755.9|10751.9|3575
1699560900000|2023-11-09 20:15:00|10754.3|10750.3|10751.2|10747.2|10755.9|10751.9|10749.7|10745.7|4993
1699561200000|2023-11-09 20:20:00|10752.8|10748.8|10754.3|10750.3|10755.9|10751.9|10752.8|10748.8|4276
1699561500000|2023-11-09 20:25:00|10755.9|10751.9|10751.2|10747.2|10759|10755|10749.7|10745.7|5592
1699561800000|2023-11-09 20:30:00|10749.7|10745.7|10749.7|10745.7|10751.2|10747.2|10748.1|10744.1|3698
1699562100000|2023-11-09 20:35:00|10748.1|10744.1|10745|10741|10748.1|10744.1|10745|10741|4222
1699562400000|2023-11-09 20:40:00|10746.5|10742.5|10748.1|10744.1|10748.1|10744.1|10745|10741|3914
1699562700000|2023-11-09 20:45:00|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|10748.1|10744.1|1994
1699563000000|2023-11-09 20:50:00|10748.1|10744.1|10748.1|10744.1|10749.7|10745.7|10746.5|10742.5|1640
1699563300000|2023-11-09 20:55:00|10749.7|10745.7|10746.5|10742.5|10749.7|10745.7|10746.5|10742.5|6908
1699563600000|2023-11-09 21:00:00|10745|10741|10745|10741|10746.5|10742.5|10745|10741|3934
1699563900000|2023-11-09 21:05:00|10746.5|10742.5|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|2220
1699564200000|2023-11-09 21:10:00|10746.5|10742.5|10749.7|10745.7|10751.2|10747.2|10746.5|10742.5|1916
1699564500000|2023-11-09 21:15:00|10748.1|10744.1|10749.7|10745.7|10751.2|10747.2|10748.1|10744.1|4202
1699564800000|2023-11-09 21:20:00|10748.1|10744.1|10749.7|10745.7|10749.7|10745.7|10748.1|10744.1|914
1699565100000|2023-11-09 21:25:00|10751.2|10747.2|10749.7|10745.7|10751.2|10747.2|10749.7|10745.7|1377
1699565400000|2023-11-09 21:30:00|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|10749.7|10745.7|1887
1699565700000|2023-11-09 21:35:00|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|832
1699566000000|2023-11-09 21:40:00|10751.2|10747.2|10751.2|10747.2|10752.8|10748.8|10749.7|10745.7|714
1699566300000|2023-11-09 21:45:00|10752.8|10748.8|10751.2|10747.2|10752.8|10748.8|10749.7|10745.7|1636
1699566600000|2023-11-09 21:50:00|||||||||689
1699566900000|2023-11-09 21:55:00|10752.8|10748.8|10754.3|10750.3|10760.6|10756.6|10751.2|10747.2|9205
1699570800000|2023-11-09 23:00:00|10759|10755|10743.4|10739.4|10759|10755|10740.3|10736.3|5384
1699571100000|2023-11-09 23:05:00|10745|10741|10740.3|10736.3|10745|10741|10738.7|10734.7|1306
1699571400000|2023-11-09 23:10:00|10741.8|10737.8|10740.3|10736.3|10741.8|10737.8|10738.7|10734.7|2035
1699571700000|2023-11-09 23:15:00|10738.7|10734.7|10735.6|10731.6|10740.3|10736.3|10735.6|10731.6|2691
1699572000000|2023-11-09 23:20:00|10737.2|10733.2|10741.8|10737.8|10741.8|10737.8|10734|10730|4668
1699572300000|2023-11-09 23:25:00|10740.3|10736.3|10743.4|10739.4|10743.4|10739.4|10740.3|10736.3|888
1699572600000|2023-11-09 23:30:00|10745|10741|10743.4|10739.4|10745|10741|10741.8|10737.8|650
1699572900000|2023-11-09 23:35:00|10741.8|10737.8|10741.8|10737.8|10743.4|10739.4|10740.3|10736.3|1326
1699573200000|2023-11-09 23:40:00|10743.4|10739.4|10741.8|10737.8|10743.4|10739.4|10741.8|10737.8|901
1699573500000|2023-11-09 23:45:00|10743.4|10739.4|10745|10741|10745|10741|10743.4|10739.4|374
1699573800000|2023-11-09 23:50:00|10746.5|10742.5|10745|10741|10746.5|10742.5|10745|10741|695
1699574100000|2023-11-09 23:55:00|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|305
1699574400000|2023-11-10 00:00:00|10745|10741|10743.4|10739.4|10745|10741|10740.3|10736.3|1829
1699574700000|2023-11-10 00:05:00|10741.8|10737.8|10738.7|10734.7|10741.8|10737.8|10737.2|10733.2|3582
1699575000000|2023-11-10 00:10:00|10740.3|10736.3|10738.7|10734.7|10741.8|10737.8|10738.7|10734.7|1534
1699575300000|2023-11-10 00:15:00|10740.3|10736.3|10738.7|10734.7|10740.3|10736.3|10737.2|10733.2|974
1699575600000|2023-11-10 00:20:00|10737.2|10733.2|10738.7|10734.7|10740.3|10736.3|10737.2|10733.2|1103
1699575900000|2023-11-10 00:25:00|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|408
1699576200000|2023-11-10 00:30:00|10741.8|10737.8|10743.4|10739.4|10743.4|10739.4|10738.7|10734.7|2628
1699576500000|2023-11-10 00:35:00|10745|10741|10743.4|10739.4|10745|10741|10741.8|10737.8|1142
1699576800000|2023-11-10 00:40:00|10745|10741|10746.5|10742.5|10746.5|10742.5|10745|10741|1528
1699577100000|2023-11-10 00:45:00|10745|10741|10746.5|10742.5|10746.5|10742.5|10745|10741|1156
1699577400000|2023-11-10 00:50:00|10745|10741|10746.5|10742.5|10746.5|10742.5|10745|10741|887
1699577700000|2023-11-10 00:55:00|10748.1|10744.1|10746.5|10742.5|10748.1|10744.1|10745|10741|1581
1699578000000|2023-11-10 01:00:00|10745|10741|10743.4|10739.4|10745|10741|10743.4|10739.4|856
1699578300000|2023-11-10 01:05:00|10741.8|10737.8|10741.8|10737.8|10743.4|10739.4|10741.8|10737.8|928
1699578600000|2023-11-10 01:10:00|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|10741.8|10737.8|1370
1699578900000|2023-11-10 01:15:00|10745|10741|10748.1|10744.1|10748.1|10744.1|10745|10741|1866
1699579200000|2023-11-10 01:20:00|10749.7|10745.7|10748.1|10744.1|10749.7|10745.7|10748.1|10744.1|2018
1699579500000|2023-11-10 01:25:00|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|10748.1|10744.1|1090
1699579800000|2023-11-10 01:30:00|10751.2|10747.2|10751.2|10747.2|10752.8|10748.8|10751.2|10747.2|1572
1699580100000|2023-11-10 01:35:00|10752.8|10748.8|10751.2|10747.2|10752.8|10748.8|10751.2|10747.2|856
1699580400000|2023-11-10 01:40:00|10750.4|10746.4|10748.1|10744.1|10750.4|10746.4|10745|10741|3151
1699580700000|2023-11-10 01:45:00|10746.5|10742.5|10749.7|10745.7|10749.7|10745.7|10746.5|10742.5|1229
1699581000000|2023-11-10 01:50:00|10751.2|10747.2|10752.8|10748.8|10754.3|10750.3|10751.2|10747.2|1867
1699581300000|2023-11-10 01:55:00|10754.3|10750.3|10752.8|10748.8|10754.3|10750.3|10752.8|10748.8|1429
1699581600000|2023-11-10 02:00:00|10754.3|10750.3|10757.5|10753.5|10757.5|10753.5|10754.3|10750.3|1000
1699581900000|2023-11-10 02:05:00|10755.9|10751.9|10757.5|10753.5|10757.5|10753.5|10755.9|10751.9|1136
1699582200000|2023-11-10 02:10:00|10755.9|10751.9|10754.3|10750.3|10755.9|10751.9|10754.3|10750.3|448
1699582500000|2023-11-10 02:15:00|10752.8|10748.8|10754.3|10750.3|10754.3|10750.3|10752.8|10748.8|500
1699582800000|2023-11-10 02:20:00|10755.9|10751.9|10757.5|10753.5|10759|10755|10755.9|10751.9|3394
1699583100000|2023-11-10 02:25:00|10759|10755|10759|10755|10760.6|10756.6|10757.5|10753.5|1079
1699583400000|2023-11-10 02:30:00|10762.2|10758.2|10760.6|10756.6|10762.2|10758.2|10760.6|10756.6|1410
1699583700000|2023-11-10 02:35:00|10759|10755|10759|10755|10759|10755|10759|10755|197
1699584000000|2023-11-10 02:40:00|10760.6|10756.6|10760.6|10756.6|10762.2|10758.2|10760.6|10756.6|975
1699584300000|2023-11-10 02:45:00|10759|10755|10760.6|10756.6|10760.6|10756.6|10759|10755|568
1699584600000|2023-11-10 02:50:00|||||||||358
1699584900000|2023-11-10 02:55:00|10762.2|10758.2|10762.2|10758.2|10763.7|10759.7|10762.2|10758.2|813
1699585200000|2023-11-10 03:00:00|||||||||270
1699585500000|2023-11-10 03:05:00|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|846
1699585800000|2023-11-10 03:10:00|10762.2|10758.2|10763.7|10759.7|10763.7|10759.7|10762.2|10758.2|675
1699586100000|2023-11-10 03:15:00|10765.3|10761.3|10762.2|10758.2|10765.3|10761.3|10762.2|10758.2|584
1699586400000|2023-11-10 03:20:00|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|10762.9|10758.9|455
1699586700000|2023-11-10 03:25:00|10762.2|10758.2|10762.2|10758.2|10763.7|10759.7|10762.2|10758.2|706
1699587000000|2023-11-10 03:30:00|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|10762.2|10758.2|486
1699587300000|2023-11-10 03:35:00|10762.2|10758.2|10763.7|10759.7|10763.7|10759.7|10762.2|10758.2|894
1699587600000|2023-11-10 03:40:00|10762.2|10758.2|10763.7|10759.7|10763.7|10759.7|10762.2|10758.2|535
1699587900000|2023-11-10 03:45:00|10762.2|10758.2|10762.2|10758.2|10763.7|10759.7|10762.2|10758.2|362
1699588200000|2023-11-10 03:50:00|10763.7|10759.7|10762.2|10758.2|10763.7|10759.7|10762.2|10758.2|159
1699588500000|2023-11-10 03:55:00|||||||||56
1699588800000|2023-11-10 04:00:00|10763.7|10759.7|10762.2|10758.2|10763.7|10759.7|10762.2|10758.2|535
1699589100000|2023-11-10 04:05:00|10763.7|10759.7|10762.2|10758.2|10763.7|10759.7|10762.2|10758.2|429
1699589400000|2023-11-10 04:10:00|10760.6|10756.6|10760.6|10756.6|10760.6|10756.6|10760.6|10756.6|560
1699589700000|2023-11-10 04:15:00|10762.2|10758.2|10762.2|10758.2|10762.2|10758.2|10762.2|10758.2|185
1699590000000|2023-11-10 04:20:00|||||||||78
1699590300000|2023-11-10 04:25:00|||||||||27
1699590600000|2023-11-10 04:30:00|||||||||88
1699590900000|2023-11-10 04:35:00|10760.6|10756.6|10760.6|10756.6|10762.2|10758.2|10760.6|10756.6|297
1699591200000|2023-11-10 04:40:00|10762.2|10758.2|10762.2|10758.2|10762.2|10758.2|10762.2|10758.2|220
1699591500000|2023-11-10 04:45:00|||||||||307
1699591800000|2023-11-10 04:50:00|10763.7|10759.7|10762.2|10758.2|10763.7|10759.7|10762.2|10758.2|442
1699592100000|2023-11-10 04:55:00|10763.7|10759.7|10762.2|10758.2|10763.7|10759.7|10762.2|10758.2|162
1699592400000|2023-11-10 05:00:00|10760.6|10756.6|10760.6|10756.6|10760.6|10756.6|10760.6|10756.6|260
1699592700000|2023-11-10 05:05:00|10762.2|10758.2|10760.6|10756.6|10762.2|10758.2|10760.6|10756.6|410
1699593000000|2023-11-10 05:10:00|||||||||79
1699593300000|2023-11-10 05:15:00|10762.2|10758.2|10762.2|10758.2|10762.2|10758.2|10760.6|10756.6|594
1699593600000|2023-11-10 05:20:00|||||||||35
1699593900000|2023-11-10 05:25:00|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|10762.2|10758.2|148
1699594200000|2023-11-10 05:30:00|10762.2|10758.2|10762.2|10758.2|10763.7|10759.7|10762.2|10758.2|144
1699594500000|2023-11-10 05:35:00|||||||||32
1699594800000|2023-11-10 05:40:00|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|10762.2|10758.2|886
1699595100000|2023-11-10 05:45:00|||||||||358
1699595400000|2023-11-10 05:50:00|10764.5|10760.5|10765.3|10761.3|10766.8|10762.8|10763.7|10759.7|977
1699595700000|2023-11-10 05:55:00|10763.7|10759.7|10763.7|10759.7|10765.3|10761.3|10763.7|10759.7|2046
1699596000000|2023-11-10 06:00:00|10762.2|10758.2|10762.2|10758.2|10763.7|10759.7|10762.2|10758.2|2817
1699596300000|2023-11-10 06:05:00|10760.6|10756.6|10762.2|10758.2|10762.2|10758.2|10760.6|10756.6|362
1699596600000|2023-11-10 06:10:00|10760.6|10756.6|10760.6|10756.6|10760.6|10756.6|10760.6|10756.6|774
1699596900000|2023-11-10 06:15:00|10759|10755|10759|10755|10760.6|10756.6|10757.5|10753.5|1330
1699597200000|2023-11-10 06:20:00|10757.5|10753.5|10757.5|10753.5|10757.5|10753.5|10757.5|10753.5|790
1699597500000|2023-11-10 06:25:00|10759|10755|10760.6|10756.6|10760.6|10756.6|10759|10755|610
1699597800000|2023-11-10 06:30:00|10762.2|10758.2|10760.6|10756.6|10762.2|10758.2|10760.6|10756.6|1312
1699598100000|2023-11-10 06:35:00|10762.2|10758.2|10762.2|10758.2|10762.2|10758.2|10760.6|10756.6|717
1699598400000|2023-11-10 06:40:00|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|10762.2|10758.2|433
1699598700000|2023-11-10 06:45:00|||||||||365
1699599000000|2023-11-10 06:50:00|10762.2|10758.2|10762.2|10758.2|10762.2|10758.2|10760.6|10756.6|941
1699599300000|2023-11-10 06:55:00|10763.7|10759.7|10762.2|10758.2|10763.7|10759.7|10762.2|10758.2|116
1699599600000|2023-11-10 07:00:00|10760.6|10756.6|10754.3|10750.3|10760.6|10756.6|10754.3|10750.3|2629
1699599900000|2023-11-10 07:05:00|10752.8|10748.8|10752.8|10748.8|10755.9|10751.9|10752.8|10748.8|3228
1699600200000|2023-11-10 07:10:00|10754.3|10750.3|10757.5|10753.5|10757.5|10753.5|10754.3|10750.3|1272
1699600500000|2023-11-10 07:15:00|10759|10755|10759|10755|10759|10755|10759|10755|1179
1699600800000|2023-11-10 07:20:00|10757.5|10753.5|10759|10755|10759|10755|10757.5|10753.5|1959
1699601100000|2023-11-10 07:25:00|10757.5|10753.5|10759|10755|10759|10755|10757.5|10753.5|1385
1699601400000|2023-11-10 07:30:00|10757.5|10753.5|10757.5|10753.5|10757.5|10753.5|10752.8|10748.8|4184
1699601700000|2023-11-10 07:35:00|10759|10755|10768.4|10764.4|10768.4|10764.4|10759|10755|5454
1699602000000|2023-11-10 07:40:00|10766.8|10762.8|10771.5|10767.5|10771.5|10767.5|10765.3|10761.3|7490
1699602300000|2023-11-10 07:45:00|10773.1|10769.1|10768.4|10764.4|10773.1|10769.1|10768.4|10764.4|4650
1699602600000|2023-11-10 07:50:00|10766.8|10762.8|10768.4|10764.4|10768.4|10764.4|10766.8|10762.8|2119
1699602900000|2023-11-10 07:55:00|10770|10766|10770|10766|10771.5|10767.5|10768.4|10764.4|3721
1699603200000|2023-11-10 08:00:00|10768.4|10764.4|10770|10766|10770|10766|10766.8|10762.8|4507
1699603500000|2023-11-10 08:05:00|10769.2|10765.2|10770|10766|10771.5|10767.5|10768.4|10764.4|2043
1699603800000|2023-11-10 08:10:00|10771.5|10767.5|10768.4|10764.4|10771.5|10767.5|10766.8|10762.8|2659
1699604100000|2023-11-10 08:15:00|10766.8|10762.8|10766.8|10762.8|10770|10766|10766.8|10762.8|746
1699604400000|2023-11-10 08:20:00|10768.4|10764.4|10766.8|10762.8|10768.4|10764.4|10765.3|10761.3|1836
1699604700000|2023-11-10 08:25:00|10765.3|10761.3|10768.4|10764.4|10770|10766|10765.3|10761.3|1931
1699605000000|2023-11-10 08:30:00|10766.8|10762.8|10768.4|10764.4|10768.4|10764.4|10766.8|10762.8|1518
1699605300000|2023-11-10 08:35:00|10766.8|10762.8|10766.8|10762.8|10768.4|10764.4|10766.8|10762.8|624
1699605600000|2023-11-10 08:40:00|10765.3|10761.3|10768.4|10764.4|10768.4|10764.4|10765.3|10761.3|2315
1699605900000|2023-11-10 08:45:00|10766.8|10762.8|10763.7|10759.7|10766.8|10762.8|10762.2|10758.2|6064
1699606200000|2023-11-10 08:50:00|10762.2|10758.2|10760.6|10756.6|10763.7|10759.7|10760.6|10756.6|3058
1699606500000|2023-11-10 08:55:00|10759|10755|10760.6|10756.6|10760.6|10756.6|10759|10755|1168
1699606800000|2023-11-10 09:00:00|10759|10755|10757.5|10753.5|10760.6|10756.6|10757.5|10753.5|3235
1699607100000|2023-11-10 09:05:00|10755.9|10751.9|10752.8|10748.8|10755.9|10751.9|10752.8|10748.8|2760
1699607400000|2023-11-10 09:10:00|10751.2|10747.2|10749.7|10745.7|10751.2|10747.2|10748.1|10744.1|4184
1699607700000|2023-11-10 09:15:00|10751.2|10747.2|10754.3|10750.3|10754.3|10750.3|10751.2|10747.2|2134
1699608000000|2023-11-10 09:20:00|10755.9|10751.9|10752.8|10748.8|10755.9|10751.9|10752.8|10748.8|2537
1699608300000|2023-11-10 09:25:00|10754.3|10750.3|10752.8|10748.8|10754.3|10750.3|10752.8|10748.8|1407
1699608600000|2023-11-10 09:30:00|10751.2|10747.2|10749.7|10745.7|10752.8|10748.8|10749.7|10745.7|1669
1699608900000|2023-11-10 09:35:00|10748.1|10744.1|10749.7|10745.7|10751.2|10747.2|10748.1|10744.1|1730
1699609200000|2023-11-10 09:40:00|10748.1|10744.1|10751.2|10747.2|10751.2|10747.2|10748.1|10744.1|1115
1699609500000|2023-11-10 09:45:00|10752.8|10748.8|10754.3|10750.3|10754.3|10750.3|10752.8|10748.8|2964
1699609800000|2023-11-10 09:50:00|10752.8|10748.8|10751.2|10747.2|10754.3|10750.3|10751.2|10747.2|2820
1699610100000|2023-11-10 09:55:00|10752.8|10748.8|10749.7|10745.7|10752.8|10748.8|10748.1|10744.1|3621
1699610400000|2023-11-10 10:00:00|10748.1|10744.1|10746.5|10742.5|10748.1|10744.1|10745|10741|2248
1699610700000|2023-11-10 10:05:00|10745|10741|10745|10741|10746.5|10742.5|10745|10741|2791
1699611000000|2023-11-10 10:10:00|10743.4|10739.4|10746.5|10742.5|10746.5|10742.5|10743.4|10739.4|2566
1699611300000|2023-11-10 10:15:00|10748.1|10744.1|10746.5|10742.5|10748.1|10744.1|10745|10741|2148
1699611600000|2023-11-10 10:20:00|10748.1|10744.1|10743.4|10739.4|10748.1|10744.1|10743.4|10739.4|3522
1699611900000|2023-11-10 10:25:00|10745|10741|10745|10741|10745|10741|10743.4|10739.4|1046
1699612200000|2023-11-10 10:30:00|10743.4|10739.4|10743.4|10739.4|10745|10741|10741.8|10737.8|2022
1699612500000|2023-11-10 10:35:00|10745|10741|10743.4|10739.4|10745|10741|10743.4|10739.4|1782
1699612800000|2023-11-10 10:40:00|||||||||239
1699613100000|2023-11-10 10:45:00|10741.8|10737.8|10745|10741|10745|10741|10741.8|10737.8|928
1699613400000|2023-11-10 10:50:00|10743.4|10739.4|10743.4|10739.4|10745|10741|10743.4|10739.4|1218
1699613700000|2023-11-10 10:55:00|10745|10741|10746.5|10742.5|10748.1|10744.1|10745|10741|1406
1699614000000|2023-11-10 11:00:00|10745|10741|10745|10741|10745|10741|10743.4|10739.4|1090
1699614300000|2023-11-10 11:05:00|||||||||648
1699614600000|2023-11-10 11:10:00|10743.4|10739.4|10741.8|10737.8|10745|10741|10741.8|10737.8|834
1699614900000|2023-11-10 11:15:00|10743.4|10739.4|10745|10741|10745|10741|10741.8|10737.8|1691
1699615200000|2023-11-10 11:20:00|10746.5|10742.5|10746.5|10742.5|10748.1|10744.1|10745|10741|1487
1699615500000|2023-11-10 11:25:00|10745|10741|10743.4|10739.4|10746.5|10742.5|10741.8|10737.8|1122
1699615800000|2023-11-10 11:30:00|10745|10741|10743.4|10739.4|10745|10741|10743.4|10739.4|478
1699616100000|2023-11-10 11:35:00|10741.8|10737.8|10745|10741|10745|10741|10741.8|10737.8|1116
1699616400000|2023-11-10 11:40:00|10746.5|10742.5|10745|10741|10746.5|10742.5|10745|10741|960
1699616700000|2023-11-10 11:45:00|10743.4|10739.4|10743.4|10739.4|10745|10741|10743.4|10739.4|932
1699617000000|2023-11-10 11:50:00|10745|10741|10745|10741|10745|10741|10743.4|10739.4|373
1699617300000|2023-11-10 11:55:00|10746.5|10742.5|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|826
1699617600000|2023-11-10 12:00:00|10746.5|10742.5|10748.1|10744.1|10749.7|10745.7|10746.5|10742.5|1868
1699617900000|2023-11-10 12:05:00|10749.7|10745.7|10752.8|10748.8|10752.8|10748.8|10748.1|10744.1|1651
1699618200000|2023-11-10 12:10:00|10754.3|10750.3|10760.6|10756.6|10762.2|10758.2|10754.3|10750.3|6563
1699618500000|2023-11-10 12:15:00|10759|10755|10763.7|10759.7|10765.3|10761.3|10759|10755|3360
1699618800000|2023-11-10 12:20:00|10762.2|10758.2|10763.7|10759.7|10763.7|10759.7|10759|10755|5277
1699619100000|2023-11-10 12:25:00|10765.3|10761.3|10766.8|10762.8|10766.8|10762.8|10763.7|10759.7|3853
1699619400000|2023-11-10 12:30:00|10768.4|10764.4|10770|10766|10771.5|10767.5|10765.3|10761.3|7341
1699619700000|2023-11-10 12:35:00|10768.4|10764.4|10768.4|10764.4|10771.5|10767.5|10768.4|10764.4|4288
1699620000000|2023-11-10 12:40:00|10766.8|10762.8|10771.5|10767.5|10773.1|10769.1|10766.8|10762.8|4743
1699620300000|2023-11-10 12:45:00|10770|10766|10770|10766|10770|10766|10768.4|10764.4|2697
1699620600000|2023-11-10 12:50:00|10771.5|10767.5|10768.4|10764.4|10773.1|10769.1|10768.4|10764.4|3690
1699620900000|2023-11-10 12:55:00|10770|10766|10770|10766|10771.5|10767.5|10768.4|10764.4|4715
1699621200000|2023-11-10 13:00:00|10771.5|10767.5|10763.7|10759.7|10771.5|10767.5|10763.7|10759.7|7158
1699621500000|2023-11-10 13:05:00|10765.3|10761.3|10770|10766|10770|10766|10763.7|10759.7|4103
1699621800000|2023-11-10 13:10:00|10768.4|10764.4|10773.1|10769.1|10774.7|10770.7|10768.4|10764.4|3297
1699622100000|2023-11-10 13:15:00|10771.5|10767.5|10777.8|10773.8|10779.3|10775.3|10771.5|10767.5|6957
1699622400000|2023-11-10 13:20:00|10779.3|10775.3|10776.2|10772.2|10780.9|10776.9|10776.2|10772.2|3781
1699622700000|2023-11-10 13:25:00|10777.8|10773.8|10779.3|10775.3|10780.9|10776.9|10776.2|10772.2|3860
1699623000000|2023-11-10 13:30:00|10777.8|10773.8|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|3181
1699623300000|2023-11-10 13:35:00|10779.3|10775.3|10779.3|10775.3|10780.9|10776.9|10776.2|10772.2|3109
1699623600000|2023-11-10 13:40:00|10777.8|10773.8|10784|10780|10784|10780|10776.2|10772.2|4806
1699623900000|2023-11-10 13:45:00|10782.5|10778.5|10784|10780|10785.6|10781.6|10782.5|10778.5|6498
1699624200000|2023-11-10 13:50:00|10785.6|10781.6|10790.3|10786.3|10791.8|10787.8|10785.6|10781.6|7658
1699624500000|2023-11-10 13:55:00|10791.8|10787.8|10788.7|10784.7|10793.4|10789.4|10788.7|10784.7|9819
1699624800000|2023-11-10 14:00:00|10790.3|10786.3|10787.2|10783.2|10790.3|10786.3|10785.6|10781.6|4461
1699625100000|2023-11-10 14:05:00|10788.7|10784.7|10785.6|10781.6|10788.7|10784.7|10784|10780|2896
1699625400000|2023-11-10 14:10:00|10784|10780|10787.2|10783.2|10787.2|10783.2|10782.5|10778.5|3784
1699625700000|2023-11-10 14:15:00|10785.6|10781.6|10784|10780|10787.2|10783.2|10782.5|10778.5|8156
1699626000000|2023-11-10 14:20:00|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|10782.5|10778.5|3950
1699626300000|2023-11-10 14:25:00|10784|10780|10782.5|10778.5|10785.6|10781.6|10780.9|10776.9|2554
1699626600000|2023-11-10 14:30:00|10784|10780|10779.3|10775.3|10784|10780|10776.2|10772.2|12322
1699626900000|2023-11-10 14:35:00|10777.8|10773.8|10777.8|10773.8|10778.6|10774.6|10776.2|10772.2|4541
1699627200000|2023-11-10 14:40:00|10776.2|10772.2|10780.9|10776.9|10780.9|10776.9|10776.2|10772.2|2843
1699627500000|2023-11-10 14:45:00|10779.3|10775.3|10777.8|10773.8|10780.9|10776.9|10777.8|10773.8|3141
1699627800000|2023-11-10 14:50:00|10779.3|10775.3|10776.2|10772.2|10780.9|10776.9|10774.7|10770.7|3705
1699628100000|2023-11-10 14:55:00|10774.7|10770.7|10776.2|10772.2|10776.2|10772.2|10773.1|10769.1|3695
1699628400000|2023-11-10 15:00:00|10765.3|10761.3|10765.3|10761.3|10774.7|10770.7|10760.6|10756.6|26002
1699628700000|2023-11-10 15:05:00|10766.8|10762.8|10771.5|10767.5|10774.7|10770.7|10762.2|10758.2|12529
1699629000000|2023-11-10 15:10:00|10770|10766|10771.5|10767.5|10771.5|10767.5|10766.8|10762.8|6684
1699629300000|2023-11-10 15:15:00|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|10768.4|10764.4|6004
1699629600000|2023-11-10 15:20:00|10771.5|10767.5|10773.1|10769.1|10773.1|10769.1|10768.4|10764.4|6935
1699629900000|2023-11-10 15:25:00|10771.5|10767.5|10766.8|10762.8|10773.1|10769.1|10763.7|10759.7|7815
1699630200000|2023-11-10 15:30:00|10765.3|10761.3|10763.7|10759.7|10766.8|10762.8|10760.6|10756.6|5109
1699630500000|2023-11-10 15:35:00|10765.3|10761.3|10766.8|10762.8|10770|10766|10765.3|10761.3|1807
1699630800000|2023-11-10 15:40:00|10765.3|10761.3|10766.8|10762.8|10768.4|10764.4|10765.3|10761.3|2076
1699631100000|2023-11-10 15:45:00|10768.4|10764.4|10770|10766|10771.5|10767.5|10766.8|10762.8|3619
1699631400000|2023-11-10 15:50:00|10771.5|10767.5|10766.8|10762.8|10771.5|10767.5|10766.8|10762.8|2802
1699631700000|2023-11-10 15:55:00|10768.4|10764.4|10773.1|10769.1|10773.1|10769.1|10768.4|10764.4|5594
1699632000000|2023-11-10 16:00:00|10774.7|10770.7|10776.2|10772.2|10776.2|10772.2|10771.5|10767.5|6492
1699632300000|2023-11-10 16:05:00|10777.8|10773.8|10774.7|10770.7|10779.3|10775.3|10774.7|10770.7|4726
1699632600000|2023-11-10 16:10:00|10773.1|10769.1|10773.1|10769.1|10774.7|10770.7|10771.5|10767.5|2162
1699632900000|2023-11-10 16:15:00|10771.5|10767.5|10768.4|10764.4|10773.1|10769.1|10768.4|10764.4|2322
1699633200000|2023-11-10 16:20:00|10770|10766|10770|10766|10770.8|10766.8|10770|10766|2063
1699633500000|2023-11-10 16:25:00|10768.4|10764.4|10766.8|10762.8|10768.4|10764.4|10766.8|10762.8|2722
1699633800000|2023-11-10 16:30:00|10765.3|10761.3|10765.3|10761.3|10766.8|10762.8|10763.7|10759.7|3768
1699634100000|2023-11-10 16:35:00|10763.7|10759.7|10757.5|10753.5|10765.3|10761.3|10757.5|10753.5|4333
1699634400000|2023-11-10 16:40:00|10759|10755|10760.6|10756.6|10760.6|10756.6|10759|10755|3097
1699634700000|2023-11-10 16:45:00|10759|10755|10754.3|10750.3|10760.6|10756.6|10754.3|10750.3|2802
1699635000000|2023-11-10 16:50:00|10755.9|10751.9|10755.9|10751.9|10757.5|10753.5|10755.9|10751.9|2273
1699635300000|2023-11-10 16:55:00|10754.3|10750.3|10757.5|10753.5|10757.5|10753.5|10752.8|10748.8|4523
1699635600000|2023-11-10 17:00:00|10755.9|10751.9|10757.5|10753.5|10759|10755|10755.9|10751.9|3129
1699635900000|2023-11-10 17:05:00|10755.9|10751.9|10755.9|10751.9|10757.5|10753.5|10755.9|10751.9|1625
1699636200000|2023-11-10 17:10:00|10757.5|10753.5|10752.8|10748.8|10757.5|10753.5|10752.8|10748.8|2059
1699636500000|2023-11-10 17:15:00|10754.3|10750.3|10752.8|10748.8|10754.3|10750.3|10752.8|10748.8|2523
1699636800000|2023-11-10 17:20:00|10751.2|10747.2|10752.8|10748.8|10752.8|10748.8|10751.2|10747.2|1556
1699637100000|2023-11-10 17:25:00|10754.3|10750.3|10751.2|10747.2|10754.3|10750.3|10749.7|10745.7|5878
1699637400000|2023-11-10 17:30:00|10752.8|10748.8|10754.3|10750.3|10754.3|10750.3|10751.2|10747.2|3943
1699637700000|2023-11-10 17:35:00|10752.8|10748.8|10754.3|10750.3|10755.9|10751.9|10752.8|10748.8|2570
1699638000000|2023-11-10 17:40:00|10752.8|10748.8|10749.7|10745.7|10754.3|10750.3|10749.7|10745.7|1059
1699638300000|2023-11-10 17:45:00|10751.2|10747.2|10748.1|10744.1|10751.2|10747.2|10746.5|10742.5|2520
1699638600000|2023-11-10 17:50:00|10749.7|10745.7|10749.7|10745.7|10751.2|10747.2|10748.1|10744.1|1815
1699638900000|2023-11-10 17:55:00|10748.1|10744.1|10749.7|10745.7|10749.7|10745.7|10748.1|10744.1|6003
1699639200000|2023-11-10 18:00:00|10751.2|10747.2|10749.7|10745.7|10751.2|10747.2|10749.7|10745.7|2943
1699639500000|2023-11-10 18:05:00|10748.1|10744.1|10745|10741|10748.1|10744.1|10745|10741|2144
1699639800000|2023-11-10 18:10:00|10743.4|10739.4|10743.4|10739.4|10745|10741|10741.8|10737.8|8777
1699640100000|2023-11-10 18:15:00|10741.8|10737.8|10745|10741|10745|10741|10741.8|10737.8|1755
1699640400000|2023-11-10 18:20:00|10746.5|10742.5|10743.4|10739.4|10746.5|10742.5|10743.4|10739.4|3345
1699640700000|2023-11-10 18:25:00|10745|10741|10743.4|10739.4|10745|10741|10743.4|10739.4|2288
1699641000000|2023-11-10 18:30:00|10745|10741|10743.4|10739.4|10745|10741|10743.4|10739.4|2246
1699641300000|2023-11-10 18:35:00|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|719
1699641600000|2023-11-10 18:40:00|10743.4|10739.4|10745|10741|10745|10741|10743.4|10739.4|754
1699641900000|2023-11-10 18:45:00|10746.5|10742.5|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|2270
1699642200000|2023-11-10 18:50:00|10746.5|10742.5|10746.5|10742.5|10748.1|10744.1|10745|10741|873
1699642500000|2023-11-10 18:55:00|10748.1|10744.1|10748.1|10744.1|10749.7|10745.7|10748.1|10744.1|1788
1699642800000|2023-11-10 19:00:00|10749.7|10745.7|10751.2|10747.2|10751.2|10747.2|10749.7|10745.7|1342
1699643100000|2023-11-10 19:05:00|10752.8|10748.8|10752.8|10748.8|10752.8|10748.8|10752.8|10748.8|1479
1699643400000|2023-11-10 19:10:00|10751.2|10747.2|10751.2|10747.2|10752.8|10748.8|10751.2|10747.2|2947
1699643700000|2023-11-10 19:15:00|10752.8|10748.8|10751.2|10747.2|10752.8|10748.8|10751.2|10747.2|1545
1699644000000|2023-11-10 19:20:00|10752.8|10748.8|10752.8|10748.8|10754.3|10750.3|10751.2|10747.2|2002
1699644300000|2023-11-10 19:25:00|10754.3|10750.3|10754.3|10750.3|10755.9|10751.9|10752.8|10748.8|8226
1699644600000|2023-11-10 19:30:00|10752.8|10748.8|10749.7|10745.7|10754.3|10750.3|10749.7|10745.7|7706
1699644900000|2023-11-10 19:35:00|10748.1|10744.1|10748.1|10744.1|10749.7|10745.7|10746.5|10742.5|5210
1699645200000|2023-11-10 19:40:00|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|10745|10741|2502
1699645500000|2023-11-10 19:45:00|10745|10741|10743.4|10739.4|10745|10741|10743.4|10739.4|1789
1699645800000|2023-11-10 19:50:00|10745|10741|10746.5|10742.5|10746.5|10742.5|10743.4|10739.4|2541
1699646100000|2023-11-10 19:55:00|10745|10741|10745|10741|10745|10741|10743.4|10739.4|7240
1699646400000|2023-11-10 20:00:00|10743.4|10739.4|10743.4|10739.4|10745|10741|10743.4|10739.4|2725
1699646700000|2023-11-10 20:05:00|10745|10741|10748.1|10744.1|10748.1|10744.1|10745|10741|12219
1699647000000|2023-11-10 20:10:00|10749.7|10745.7|10749.7|10745.7|10751.2|10747.2|10749.7|10745.7|1198
1699647300000|2023-11-10 20:15:00|10751.2|10747.2|10749.7|10745.7|10751.2|10747.2|10749.7|10745.7|2442
1699647600000|2023-11-10 20:20:00|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|10749.7|10745.7|1161
1699647900000|2023-11-10 20:25:00|||||||||286
1699648200000|2023-11-10 20:30:00|10752.8|10748.8|10754.3|10750.3|10754.3|10750.3|10751.2|10747.2|1212
1699648500000|2023-11-10 20:35:00|10752.8|10748.8|10751.2|10747.2|10752.8|10748.8|10751.2|10747.2|801
1699648800000|2023-11-10 20:40:00|10752.8|10748.8|10751.2|10747.2|10752.8|10748.8|10751.2|10747.2|1804
1699649100000|2023-11-10 20:45:00|10752.8|10748.8|10751.2|10747.2|10752.8|10748.8|10751.2|10747.2|378
1699649400000|2023-11-10 20:50:00|10749.7|10745.7|10752.8|10748.8|10752.8|10748.8|10749.7|10745.7|1521
1699649700000|2023-11-10 20:55:00|10751.2|10747.2|10751.2|10747.2|10752.8|10748.8|10749.7|10745.7|1627
1699650000000|2023-11-10 21:00:00|10749.7|10745.7|10751.2|10747.2|10751.2|10747.2|10749.7|10745.7|2252
1699650300000|2023-11-10 21:05:00|10752.8|10748.8|10749.7|10745.7|10752.8|10748.8|10749.7|10745.7|1422
1699650600000|2023-11-10 21:10:00|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|1521
1699650900000|2023-11-10 21:15:00|10749.7|10745.7|10751.2|10747.2|10751.2|10747.2|10749.7|10745.7|1983
1699651200000|2023-11-10 21:20:00|10749.7|10745.7|10749.7|10745.7|10751.2|10747.2|10749.7|10745.7|1497
1699651500000|2023-11-10 21:25:00|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|1347
1699651800000|2023-11-10 21:30:00|10746.5|10742.5|10745|10741|10746.5|10742.5|10745|10741|1486
1699652100000|2023-11-10 21:35:00|10743.4|10739.4|10740.3|10736.3|10743.4|10739.4|10738.7|10734.7|3504
1699652400000|2023-11-10 21:40:00|10737.9|10733.9|10734|10730|10738.7|10734.7|10734|10730|5450
1699652700000|2023-11-10 21:45:00|10732.5|10728.5|10732.5|10728.5|10734|10730|10729.3|10725.3|2284
1699653000000|2023-11-10 21:50:00|10730.9|10726.9|10729.3|10725.3|10730.9|10726.9|10727.8|10723.8|1717
1699653300000|2023-11-10 21:55:00|10730.9|10726.9|10729.3|10725.3|10732.5|10728.5|10729.3|10725.3|3815
1699830000000|2023-11-12 23:00:00|10737.2|10733.2|10738.7|10734.7|10738.7|10734.7|10735.6|10731.6|4851
1699830300000|2023-11-12 23:05:00|10737.2|10733.2|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|2254
1699830600000|2023-11-12 23:10:00|10734|10730|10732.5|10728.5|10734|10730|10730.9|10726.9|2296
1699830900000|2023-11-12 23:15:00|10734|10730|10735.6|10731.6|10735.6|10731.6|10734|10730|2215
1699831200000|2023-11-12 23:20:00|10734|10730|10734|10730|10734|10730|10734|10730|512
1699831500000|2023-11-12 23:25:00|||||||||198
1699831800000|2023-11-12 23:30:00|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|76
1699832100000|2023-11-12 23:35:00|10734|10730|10732.5|10728.5|10734|10730|10732.5|10728.5|810
1699832400000|2023-11-12 23:40:00|||||||||38
1699832700000|2023-11-12 23:45:00|10734|10730|10732.5|10728.5|10734|10730|10730.9|10726.9|1778
1699833000000|2023-11-12 23:50:00|10734|10730|10730.9|10726.9|10734|10730|10730.9|10726.9|750
1699833300000|2023-11-12 23:55:00|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|10730.9|10726.9|679
1699833600000|2023-11-13 00:00:00|10730.9|10726.9|10732.5|10728.5|10732.5|10728.5|10730.9|10726.9|1236
1699833900000|2023-11-13 00:05:00|10734|10730|10735.6|10731.6|10735.6|10731.6|10734|10730|882
1699834200000|2023-11-13 00:10:00|10737.2|10733.2|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|251
1699834500000|2023-11-13 00:15:00|10737.2|10733.2|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|1011
1699834800000|2023-11-13 00:20:00|10737.2|10733.2|10737.2|10733.2|10738.7|10734.7|10735.6|10731.6|736
1699835100000|2023-11-13 00:25:00|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|208
1699835400000|2023-11-13 00:30:00|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|216
1699835700000|2023-11-13 00:35:00|10736.4|10732.4|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|732
1699836000000|2023-11-13 00:40:00|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|10735.6|10731.6|493
1699836300000|2023-11-13 00:45:00|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|10734|10730|1280
1699836600000|2023-11-13 00:50:00|||||||||92
1699836900000|2023-11-13 00:55:00|10734|10730|10734|10730|10734|10730|10734|10730|271
1699837200000|2023-11-13 01:00:00|10732.5|10728.5|10732.5|10728.5|10734|10730|10732.5|10728.5|446
1699837500000|2023-11-13 01:05:00|10730.9|10726.9|10732.5|10728.5|10732.5|10728.5|10730.9|10726.9|1607
1699837800000|2023-11-13 01:10:00|||||||||186
1699838100000|2023-11-13 01:15:00|10730.9|10726.9|10729.3|10725.3|10732.5|10728.5|10729.3|10725.3|591
1699838400000|2023-11-13 01:20:00|10730.9|10726.9|10729.3|10725.3|10730.9|10726.9|10729.3|10725.3|1301
1699838700000|2023-11-13 01:25:00|||||||||361
1699839000000|2023-11-13 01:30:00|10730.9|10726.9|10729.3|10725.3|10730.9|10726.9|10729.3|10725.3|502
1699839300000|2023-11-13 01:35:00|10730.9|10726.9|10730.9|10726.9|10730.9|10726.9|10729.3|10725.3|633
1699839600000|2023-11-13 01:40:00|10729.3|10725.3|10729.3|10725.3|10730.9|10726.9|10729.3|10725.3|606
1699839900000|2023-11-13 01:45:00|10730.9|10726.9|10730.9|10726.9|10730.9|10726.9|10729.3|10725.3|512
1699840200000|2023-11-13 01:50:00|||||||||136
1699840500000|2023-11-13 01:55:00|10729.3|10725.3|10729.3|10725.3|10730.9|10726.9|10729.3|10725.3|1299
1699840800000|2023-11-13 02:00:00|10730.9|10726.9|10730.9|10726.9|10730.9|10726.9|10730.9|10726.9|909
1699841100000|2023-11-13 02:05:00|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|10730.9|10726.9|316
1699841400000|2023-11-13 02:10:00|||||||||175
1699841700000|2023-11-13 02:15:00|||||||||132
1699842000000|2023-11-13 02:20:00|||||||||166
1699842300000|2023-11-13 02:25:00|10730.9|10726.9|10730.9|10726.9|10732.5|10728.5|10730.9|10726.9|751
1699842600000|2023-11-13 02:30:00|10732.5|10728.5|10730.9|10726.9|10732.5|10728.5|10730.9|10726.9|184
1699842900000|2023-11-13 02:35:00|10732.5|10728.5|10730.9|10726.9|10732.5|10728.5|10730.9|10726.9|249
1699843200000|2023-11-13 02:40:00|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|426
1699843500000|2023-11-13 02:45:00|||||||||111
1699843800000|2023-11-13 02:50:00|10730.9|10726.9|10729.3|10725.3|10730.9|10726.9|10729.3|10725.3|520
1699844100000|2023-11-13 02:55:00|10730.9|10726.9|10730.9|10726.9|10730.9|10726.9|10730.9|10726.9|121
1699844400000|2023-11-13 03:00:00|10730.1|10726.1|10726.2|10722.2|10730.1|10726.1|10726.2|10722.2|3330
1699844700000|2023-11-13 03:05:00|||||||||1150
1699845000000|2023-11-13 03:10:00|||||||||258
1699845300000|2023-11-13 03:15:00|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|10726.2|10722.2|1180
1699845600000|2023-11-13 03:20:00|||||||||745
1699845900000|2023-11-13 03:25:00|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|159
1699846200000|2023-11-13 03:30:00|||||||||166
1699846500000|2023-11-13 03:35:00|10730.9|10726.9|10729.3|10725.3|10730.9|10726.9|10729.3|10725.3|247
1699846800000|2023-11-13 03:40:00|10730.9|10726.9|10729.3|10725.3|10730.9|10726.9|10729.3|10725.3|168
1699847100000|2023-11-13 03:45:00|10730.9|10726.9|10730.9|10726.9|10730.9|10726.9|10729.3|10725.3|499
1699847400000|2023-11-13 03:50:00|||||||||191
1699847700000|2023-11-13 03:55:00|||||||||91
1699848000000|2023-11-13 04:00:00|||||||||81
1699848300000|2023-11-13 04:05:00|||||||||248
1699848600000|2023-11-13 04:10:00|10732.5|10728.5|10730.9|10726.9|10732.5|10728.5|10730.9|10726.9|879
1699848900000|2023-11-13 04:15:00|||||||||124
1699849200000|2023-11-13 04:20:00|||||||||18
1699849500000|2023-11-13 04:25:00|||||||||177
1699849800000|2023-11-13 04:30:00|10729.3|10725.3|10730.9|10726.9|10730.9|10726.9|10729.3|10725.3|1234
1699850100000|2023-11-13 04:35:00|10729.3|10725.3|10729.3|10725.3|10730.9|10726.9|10729.3|10725.3|446
1699850400000|2023-11-13 04:40:00|10730.9|10726.9|10730.9|10726.9|10730.9|10726.9|10730.9|10726.9|70
1699850700000|2023-11-13 04:45:00|||||||||27
1699851000000|2023-11-13 04:50:00|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|257
1699851300000|2023-11-13 04:55:00|10730.9|10726.9|10730.9|10726.9|10730.9|10726.9|10729.3|10725.3|205
1699851600000|2023-11-13 05:00:00|||||||||11
1699851900000|2023-11-13 05:05:00|||||||||203
1699852200000|2023-11-13 05:10:00|10732.5|10728.5|10730.9|10726.9|10732.5|10728.5|10730.9|10726.9|594
1699852500000|2023-11-13 05:15:00|10732.5|10728.5|10730.9|10726.9|10732.5|10728.5|10730.9|10726.9|258
1699852800000|2023-11-13 05:20:00|||||||||300
1699853100000|2023-11-13 05:25:00|||||||||242
1699853400000|2023-11-13 05:30:00|10732.5|10728.5|10730.9|10726.9|10732.5|10728.5|10730.9|10726.9|654
1699853700000|2023-11-13 05:35:00|||||||||35
1699854000000|2023-11-13 05:40:00|||||||||6
1699854300000|2023-11-13 05:45:00|||||||||19
1699854600000|2023-11-13 05:50:00|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|88
1699854900000|2023-11-13 05:55:00|10734|10730|10734|10730|10734|10730|10734|10730|618
1699855200000|2023-11-13 06:00:00|10732.5|10728.5|10734|10730|10734|10730|10732.5|10728.5|880
1699855500000|2023-11-13 06:05:00|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|329
1699855800000|2023-11-13 06:10:00|||||||||148
1699856100000|2023-11-13 06:15:00|||||||||89
1699856400000|2023-11-13 06:20:00|10737.2|10733.2|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|525
1699856700000|2023-11-13 06:25:00|10737.2|10733.2|10737.2|10733.2|10738.7|10734.7|10737.2|10733.2|1396
1699857000000|2023-11-13 06:30:00|||||||||127
1699857300000|2023-11-13 06:35:00|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|560
1699857600000|2023-11-13 06:40:00|10737.2|10733.2|10738.7|10734.7|10738.7|10734.7|10737.2|10733.2|660
1699857900000|2023-11-13 06:45:00|10740.3|10736.3|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|110
1699858200000|2023-11-13 06:50:00|10740.3|10736.3|10738.7|10734.7|10740.3|10736.3|10737.2|10733.2|468
1699858500000|2023-11-13 06:55:00|10737.9|10733.9|10737.9|10733.9|10738.7|10734.7|10737.9|10733.9|313
1699858800000|2023-11-13 07:00:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10737.2|10733.2|660
1699859100000|2023-11-13 07:05:00|||||||||623
1699859400000|2023-11-13 07:10:00|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|467
1699859700000|2023-11-13 07:15:00|10743.4|10739.4|10741.8|10737.8|10743.4|10739.4|10741.8|10737.8|536
1699860000000|2023-11-13 07:20:00|10741.1|10737.1|10741.8|10737.8|10741.8|10737.8|10740.3|10736.3|836
1699860300000|2023-11-13 07:25:00|10740.3|10736.3|10740.3|10736.3|10741.8|10737.8|10740.3|10736.3|478
1699860600000|2023-11-13 07:30:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|534
1699860900000|2023-11-13 07:35:00|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|10740.3|10736.3|528
1699861200000|2023-11-13 07:40:00|10740.3|10736.3|10741.8|10737.8|10741.8|10737.8|10740.3|10736.3|882
1699861500000|2023-11-13 07:45:00|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|1127
1699861800000|2023-11-13 07:50:00|10741.8|10737.8|10740.3|10736.3|10741.8|10737.8|10740.3|10736.3|537
1699862100000|2023-11-13 07:55:00|10741.8|10737.8|10740.3|10736.3|10741.8|10737.8|10740.3|10736.3|539
1699862400000|2023-11-13 08:00:00|10741.8|10737.8|10738.7|10734.7|10741.8|10737.8|10737.2|10733.2|1516
1699862700000|2023-11-13 08:05:00|10737.2|10733.2|10734|10730|10737.2|10733.2|10734|10730|1334
1699863000000|2023-11-13 08:10:00|10732.5|10728.5|10734|10730|10734|10730|10732.5|10728.5|2065
1699863300000|2023-11-13 08:15:00|10732.5|10728.5|10730.9|10726.9|10734|10730|10729.3|10725.3|4254
1699863600000|2023-11-13 08:20:00|10729.3|10725.3|10729.3|10725.3|10730.9|10726.9|10727.8|10723.8|3422
1699863900000|2023-11-13 08:25:00|10730.9|10726.9|10730.9|10726.9|10732.5|10728.5|10729.3|10725.3|1404
1699864200000|2023-11-13 08:30:00|10732.5|10728.5|10730.9|10726.9|10732.5|10728.5|10729.3|10725.3|527
1699864500000|2023-11-13 08:35:00|10729.3|10725.3|10729.3|10725.3|10730.9|10726.9|10727.8|10723.8|1373
1699864800000|2023-11-13 08:40:00|10730.9|10726.9|10730.9|10726.9|10730.9|10726.9|10729.3|10725.3|881
1699865100000|2023-11-13 08:45:00|10729.3|10725.3|10730.9|10726.9|10730.9|10726.9|10729.3|10725.3|1138
1699865400000|2023-11-13 08:50:00|10732.5|10728.5|10734|10730|10734|10730|10732.5|10728.5|1134
1699865700000|2023-11-13 08:55:00|10732.5|10728.5|10732.5|10728.5|10734|10730|10732.5|10728.5|769
1699866000000|2023-11-13 09:00:00|10734|10730|10727.8|10723.8|10734|10730|10727.8|10723.8|2142
1699866300000|2023-11-13 09:05:00|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|313
1699866600000|2023-11-13 09:10:00|10730.9|10726.9|10732.5|10728.5|10732.5|10728.5|10729.3|10725.3|2842
1699866900000|2023-11-13 09:15:00|10730.9|10726.9|10732.5|10728.5|10732.5|10728.5|10730.9|10726.9|1406
1699867200000|2023-11-13 09:20:00|10734|10730|10735.6|10731.6|10735.6|10731.6|10734|10730|493
1699867500000|2023-11-13 09:25:00|10737.2|10733.2|10740.3|10736.3|10740.3|10736.3|10737.2|10733.2|2641
1699867800000|2023-11-13 09:30:00|10741.8|10737.8|10741.8|10737.8|10743.4|10739.4|10740.3|10736.3|2668
1699868100000|2023-11-13 09:35:00|10743.4|10739.4|10745|10741|10745|10741|10743.4|10739.4|1302
1699868400000|2023-11-13 09:40:00|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|10745|10741|412
1699868700000|2023-11-13 09:45:00|10748.1|10744.1|10745|10741|10748.1|10744.1|10745|10741|3245
1699869000000|2023-11-13 09:50:00|10746.5|10742.5|10745|10741|10746.5|10742.5|10745|10741|839
1699869300000|2023-11-13 09:55:00|10746.5|10742.5|10745|10741|10746.5|10742.5|10743.4|10739.4|1292
1699869600000|2023-11-13 10:00:00|10746.5|10742.5|10745|10741|10746.5|10742.5|10745|10741|527
1699869900000|2023-11-13 10:05:00|10743.4|10739.4|10745|10741|10745|10741|10743.4|10739.4|1675
1699870200000|2023-11-13 10:10:00|10746.5|10742.5|10743.4|10739.4|10746.5|10742.5|10743.4|10739.4|2244
1699870500000|2023-11-13 10:15:00|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|881
1699870800000|2023-11-13 10:20:00|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|10741.8|10737.8|234
1699871100000|2023-11-13 10:25:00|10741.8|10737.8|10743.4|10739.4|10743.4|10739.4|10741.8|10737.8|462
1699871400000|2023-11-13 10:30:00|10745|10741|10745|10741|10746.5|10742.5|10743.4|10739.4|938
1699871700000|2023-11-13 10:35:00|10743.4|10739.4|10740.3|10736.3|10743.4|10739.4|10740.3|10736.3|817
1699872000000|2023-11-13 10:40:00|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|10740.3|10736.3|1593
1699872300000|2023-11-13 10:45:00|10740.3|10736.3|10740.3|10736.3|10741.8|10737.8|10740.3|10736.3|1888
1699872600000|2023-11-13 10:50:00|10741.8|10737.8|10743.4|10739.4|10743.4|10739.4|10740.3|10736.3|943
1699872900000|2023-11-13 10:55:00|10745|10741|10748.1|10744.1|10748.1|10744.1|10743.4|10739.4|1823
1699873200000|2023-11-13 11:00:00|10746.5|10742.5|10746.5|10742.5|10748.1|10744.1|10745|10741|1458
1699873500000|2023-11-13 11:05:00|10745|10741|10745|10741|10748.1|10744.1|10745|10741|614
1699873800000|2023-11-13 11:10:00|10744.2|10740.2|10745|10741|10745|10741|10741.8|10737.8|2724
1699874100000|2023-11-13 11:15:00|||||||||121
1699874400000|2023-11-13 11:20:00|10743.4|10739.4|10745|10741|10745|10741|10743.4|10739.4|672
1699874700000|2023-11-13 11:25:00|||||||||233
1699875000000|2023-11-13 11:30:00|10743.4|10739.4|10743.4|10739.4|10745|10741|10743.4|10739.4|720
1699875300000|2023-11-13 11:35:00|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|372
1699875600000|2023-11-13 11:40:00|10740.3|10736.3|10740.3|10736.3|10741.8|10737.8|10740.3|10736.3|1481
1699875900000|2023-11-13 11:45:00|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|10740.3|10736.3|441
1699876200000|2023-11-13 11:50:00|10743.4|10739.4|10745|10741|10745|10741|10741.8|10737.8|1067
1699876500000|2023-11-13 11:55:00|10743.4|10739.4|10743.4|10739.4|10745|10741|10743.4|10739.4|538
1699876800000|2023-11-13 12:00:00|10741.8|10737.8|10740.3|10736.3|10741.8|10737.8|10740.3|10736.3|980
1699877100000|2023-11-13 12:05:00|10741.8|10737.8|10740.3|10736.3|10741.8|10737.8|10740.3|10736.3|593
1699877400000|2023-11-13 12:10:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|921
1699877700000|2023-11-13 12:15:00|10741.8|10737.8|10748.1|10744.1|10748.1|10744.1|10741.8|10737.8|1395
1699878000000|2023-11-13 12:20:00|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|10745|10741|2190
1699878300000|2023-11-13 12:25:00|10745|10741|10745|10741|10746.5|10742.5|10745|10741|1463
1699878600000|2023-11-13 12:30:00|10743.4|10739.4|10743.4|10739.4|10745|10741|10743.4|10739.4|614
1699878900000|2023-11-13 12:35:00|10745|10741|10745|10741|10746.5|10742.5|10745|10741|1336
1699879200000|2023-11-13 12:40:00|10743.4|10739.4|10740.3|10736.3|10743.4|10739.4|10740.3|10736.3|2016
1699879500000|2023-11-13 12:45:00|10741.8|10737.8|10740.3|10736.3|10743.4|10739.4|10738.7|10734.7|2513
1699879800000|2023-11-13 12:50:00|10741.8|10737.8|10737.2|10733.2|10741.8|10737.8|10737.2|10733.2|1716
1699880100000|2023-11-13 12:55:00|10735.6|10731.6|10738.7|10734.7|10738.7|10734.7|10735.6|10731.6|2636
1699880400000|2023-11-13 13:00:00|10737.2|10733.2|10735.6|10731.6|10738.7|10734.7|10735.6|10731.6|2335
1699880700000|2023-11-13 13:05:00|10734|10730|10735.6|10731.6|10737.2|10733.2|10732.5|10728.5|2070
1699881000000|2023-11-13 13:10:00|10737.2|10733.2|10732.5|10728.5|10737.2|10733.2|10732.5|10728.5|3084
1699881300000|2023-11-13 13:15:00|10734|10730|10738.7|10734.7|10738.7|10734.7|10730.9|10726.9|4976
1699881600000|2023-11-13 13:20:00|10740.3|10736.3|10738.7|10734.7|10745|10741|10738.7|10734.7|5245
1699881900000|2023-11-13 13:25:00|10737.2|10733.2|10734|10730|10740.3|10736.3|10732.5|10728.5|2056
1699882200000|2023-11-13 13:30:00|10735.6|10731.6|10738.7|10734.7|10740.3|10736.3|10735.6|10731.6|2494
1699882500000|2023-11-13 13:35:00|10737.2|10733.2|10726.2|10722.2|10737.2|10733.2|10726.2|10722.2|13098
1699882800000|2023-11-13 13:40:00|10724.7|10720.7|10720|10716|10724.7|10720.7|10720|10716|5961
1699883100000|2023-11-13 13:45:00|10721.5|10717.5|10724.7|10720.7|10724.7|10720.7|10720|10716|3817
1699883400000|2023-11-13 13:50:00|10723.1|10719.1|10720|10716|10723.1|10719.1|10720|10716|3589
1699883700000|2023-11-13 13:55:00|10718.4|10714.4|10716.8|10712.8|10720|10716|10713.7|10709.7|7793
1699884000000|2023-11-13 14:00:00|10718.4|10714.4|10712.2|10708.2|10718.4|10714.4|10712.2|10708.2|5110
1699884300000|2023-11-13 14:05:00|10713.7|10709.7|10713.7|10709.7|10715.3|10711.3|10712.2|10708.2|5994
1699884600000|2023-11-13 14:10:00|10712.2|10708.2|10715.3|10711.3|10715.3|10711.3|10712.2|10708.2|1741
1699884900000|2023-11-13 14:15:00|10713.7|10709.7|10713.7|10709.7|10715.3|10711.3|10713.7|10709.7|2227
1699885200000|2023-11-13 14:20:00|10712.2|10708.2|10713.7|10709.7|10715.3|10711.3|10712.2|10708.2|4059
1699885500000|2023-11-13 14:25:00|10715.3|10711.3|10715.3|10711.3|10716.8|10712.8|10712.2|10708.2|4498
1699885800000|2023-11-13 14:30:00|10713.7|10709.7|10712.2|10708.2|10716.8|10712.8|10712.2|10708.2|8989
1699886100000|2023-11-13 14:35:00|10711.4|10707.4|10707.5|10703.5|10712.2|10708.2|10707.5|10703.5|5024
1699886400000|2023-11-13 14:40:00|10709|10705|10710.6|10706.6|10710.6|10706.6|10709|10705|3387
1699886700000|2023-11-13 14:45:00|10709|10705|10702.8|10698.8|10710.6|10706.6|10702.8|10698.8|6898
1699887000000|2023-11-13 14:50:00|10704.3|10700.3|10705.9|10701.9|10705.9|10701.9|10701.2|10697.2|9483
1699887300000|2023-11-13 14:55:00|10707.5|10703.5|10705.9|10701.9|10707.5|10703.5|10704.3|10700.3|5354
1699887600000|2023-11-13 15:00:00|10704.3|10700.3|10709|10705|10712.2|10708.2|10704.3|10700.3|10894
1699887900000|2023-11-13 15:05:00|10710.6|10706.6|10712.2|10708.2|10712.2|10708.2|10709|10705|5744
1699888200000|2023-11-13 15:10:00|10713.7|10709.7|10716.8|10712.8|10716.8|10712.8|10713.7|10709.7|4528
1699888500000|2023-11-13 15:15:00|10715.3|10711.3|10716.8|10712.8|10716.8|10712.8|10710.6|10706.6|5370
1699888800000|2023-11-13 15:20:00|10718.4|10714.4|10718.4|10714.4|10718.4|10714.4|10716.8|10712.8|1907
1699889100000|2023-11-13 15:25:00|10720|10716|10721.5|10717.5|10723.1|10719.1|10720|10716|8554
1699889400000|2023-11-13 15:30:00|10720|10716|10720|10716|10721.5|10717.5|10718.4|10714.4|6311
1699889700000|2023-11-13 15:35:00|10721.5|10717.5|10716.8|10712.8|10721.5|10717.5|10715.3|10711.3|9711
1699890000000|2023-11-13 15:40:00|10715.3|10711.3|10720|10716|10720|10716|10715.3|10711.3|6724
1699890300000|2023-11-13 15:45:00|10721.5|10717.5|10721.5|10717.5|10721.5|10717.5|10718.4|10714.4|5293
1699890600000|2023-11-13 15:50:00|10723.1|10719.1|10723.1|10719.1|10724.7|10720.7|10721.5|10717.5|2446
1699890900000|2023-11-13 15:55:00|10724.7|10720.7|10721.5|10717.5|10724.7|10720.7|10720|10716|4092
1699891200000|2023-11-13 16:00:00|10720|10716|10723.1|10719.1|10726.2|10722.2|10720|10716|4139
1699891500000|2023-11-13 16:05:00|10721.5|10717.5|10726.2|10722.2|10726.2|10722.2|10720|10716|5454
1699891800000|2023-11-13 16:10:00|10727.8|10723.8|10729.3|10725.3|10730.1|10726.1|10727.8|10723.8|3188
1699892100000|2023-11-13 16:15:00|10727.8|10723.8|10730.9|10726.9|10732.5|10728.5|10727.8|10723.8|2692
1699892400000|2023-11-13 16:20:00|10729.3|10725.3|10734|10730|10735.6|10731.6|10727.8|10723.8|3560
1699892700000|2023-11-13 16:25:00|10735.6|10731.6|10735.6|10731.6|10737.2|10733.2|10732.5|10728.5|4375
1699893000000|2023-11-13 16:30:00|10734|10730|10737.2|10733.2|10737.2|10733.2|10732.5|10728.5|1132
1699893300000|2023-11-13 16:35:00|10735.6|10731.6|10737.2|10733.2|10738.7|10734.7|10735.6|10731.6|4190
1699893600000|2023-11-13 16:40:00|10735.6|10731.6|10740.3|10736.3|10740.3|10736.3|10735.6|10731.6|4970
1699893900000|2023-11-13 16:45:00|10741.8|10737.8|10740.3|10736.3|10741.8|10737.8|10738.7|10734.7|1929
1699894200000|2023-11-13 16:50:00|10738.7|10734.7|10738.7|10734.7|10741.8|10737.8|10738.7|10734.7|2177
1699894500000|2023-11-13 16:55:00|10740.3|10736.3|10741.8|10737.8|10743.4|10739.4|10740.3|10736.3|3124
1699894800000|2023-11-13 17:00:00|10740.3|10736.3|10740.3|10736.3|10741.8|10737.8|10738.7|10734.7|3140
1699895100000|2023-11-13 17:05:00|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|1663
1699895400000|2023-11-13 17:10:00|10737.2|10733.2|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|5372
1699895700000|2023-11-13 17:15:00|10737.2|10733.2|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|1664
1699896000000|2023-11-13 17:20:00|10737.2|10733.2|10738.7|10734.7|10738.7|10734.7|10735.6|10731.6|1545
1699896300000|2023-11-13 17:25:00|10737.2|10733.2|10735.6|10731.6|10738.7|10734.7|10735.6|10731.6|1356
1699896600000|2023-11-13 17:30:00|10734|10730|10735.6|10731.6|10735.6|10731.6|10734|10730|2873
1699896900000|2023-11-13 17:35:00|10737.2|10733.2|10738.7|10734.7|10738.7|10734.7|10737.2|10733.2|3317
1699897200000|2023-11-13 17:40:00|||||||||159
1699897500000|2023-11-13 17:45:00|10737.2|10733.2|10737.2|10733.2|10738.7|10734.7|10737.2|10733.2|1987
1699897800000|2023-11-13 17:50:00|10738.7|10734.7|10737.2|10733.2|10738.7|10734.7|10737.2|10733.2|1376
1699898100000|2023-11-13 17:55:00|||||||||819
1699898400000|2023-11-13 18:00:00|10735.6|10731.6|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|3080
1699898700000|2023-11-13 18:05:00|10734|10730|10734|10730|10734|10730|10732.5|10728.5|4937
1699899000000|2023-11-13 18:10:00|10735.6|10731.6|10737.2|10733.2|10737.2|10733.2|10734|10730|1050
1699899300000|2023-11-13 18:15:00|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|10737.2|10733.2|1997
1699899600000|2023-11-13 18:20:00|10740.3|10736.3|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|1244
1699899900000|2023-11-13 18:25:00|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|1909
1699900200000|2023-11-13 18:30:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10737.2|10733.2|5105
1699900500000|2023-11-13 18:35:00|10738.7|10734.7|10741.8|10737.8|10741.8|10737.8|10738.7|10734.7|1451
1699900800000|2023-11-13 18:40:00|10743.4|10739.4|10746.5|10742.5|10746.5|10742.5|10743.4|10739.4|4503
1699901100000|2023-11-13 18:45:00|10748.1|10744.1|10746.5|10742.5|10748.1|10744.1|10746.5|10742.5|1642
1699901400000|2023-11-13 18:50:00|10748.1|10744.1|10745|10741|10748.1|10744.1|10745|10741|2229
1699901700000|2023-11-13 18:55:00|||||||||1103
1699902000000|2023-11-13 19:00:00|10746.5|10742.5|10743.4|10739.4|10746.5|10742.5|10743.4|10739.4|4654
1699902300000|2023-11-13 19:05:00|||||||||1456
1699902600000|2023-11-13 19:10:00|10745|10741|10746.5|10742.5|10746.5|10742.5|10745|10741|3236
1699902900000|2023-11-13 19:15:00|10745|10741|10748.1|10744.1|10748.1|10744.1|10745|10741|4872
1699903200000|2023-11-13 19:20:00|10746.5|10742.5|10746.5|10742.5|10748.1|10744.1|10746.5|10742.5|1186
1699903500000|2023-11-13 19:25:00|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|376
1699903800000|2023-11-13 19:30:00|10746.5|10742.5|10745|10741|10748.1|10744.1|10745|10741|990
1699904100000|2023-11-13 19:35:00|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|650
1699904400000|2023-11-13 19:40:00|10745|10741|10745|10741|10746.5|10742.5|10743.4|10739.4|3609
1699904700000|2023-11-13 19:45:00|||||||||525
1699905000000|2023-11-13 19:50:00|||||||||1057
1699905300000|2023-11-13 19:55:00|10746.5|10742.5|10745|10741|10746.5|10742.5|10745|10741|5002
1699905600000|2023-11-13 20:00:00|10743.4|10739.4|10743.4|10739.4|10745|10741|10743.4|10739.4|5062
1699905900000|2023-11-13 20:05:00|10741.8|10737.8|10743.4|10739.4|10743.4|10739.4|10741.8|10737.8|2911
1699906200000|2023-11-13 20:10:00|10741.8|10737.8|10743.4|10739.4|10743.4|10739.4|10740.3|10736.3|2853
1699906500000|2023-11-13 20:15:00|10745|10741|10745|10741|10745|10741|10745|10741|755
1699906800000|2023-11-13 20:20:00|10743.4|10739.4|10743.4|10739.4|10745|10741|10743.4|10739.4|2561
1699907100000|2023-11-13 20:25:00|10745|10741|10743.4|10739.4|10745|10741|10743.4|10739.4|914
1699907400000|2023-11-13 20:30:00|10745|10741|10745|10741|10745|10741|10745|10741|786
1699907700000|2023-11-13 20:35:00|||||||||553
1699908000000|2023-11-13 20:40:00|10746.5|10742.5|10749.7|10745.7|10749.7|10745.7|10746.5|10742.5|2216
1699908300000|2023-11-13 20:45:00|10748.1|10744.1|10749.7|10745.7|10749.7|10745.7|10748.1|10744.1|2457
1699908600000|2023-11-13 20:50:00|10748.9|10744.9|10745|10741|10748.9|10744.9|10745|10741|3569
1699908900000|2023-11-13 20:55:00|10746.5|10742.5|10748.1|10744.1|10748.1|10744.1|10745|10741|6665
1699909200000|2023-11-13 21:00:00|10749.7|10745.7|10745|10741|10749.7|10745.7|10745|10741|5216
1699909500000|2023-11-13 21:05:00|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|1596
1699909800000|2023-11-13 21:10:00|||||||||278
1699910100000|2023-11-13 21:15:00|10745|10741|10743.4|10739.4|10745|10741|10743.4|10739.4|529
1699910400000|2023-11-13 21:20:00|||||||||114
1699910700000|2023-11-13 21:25:00|10745|10741|10743.4|10739.4|10745|10741|10743.4|10739.4|597
1699911000000|2023-11-13 21:30:00|||||||||578
1699911300000|2023-11-13 21:35:00|||||||||182
1699911600000|2023-11-13 21:40:00|||||||||569
1699911900000|2023-11-13 21:45:00|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|477
1699912200000|2023-11-13 21:50:00|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|1190
1699912500000|2023-11-13 21:55:00|||||||||1607
1699916400000|2023-11-13 23:00:00|10738.7|10734.7|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|287
1699916700000|2023-11-13 23:05:00|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|184
1699917000000|2023-11-13 23:10:00|||||||||176
1699917300000|2023-11-13 23:15:00|||||||||268
1699917600000|2023-11-13 23:20:00|10738.7|10734.7|10737.2|10733.2|10738.7|10734.7|10737.2|10733.2|118
1699917900000|2023-11-13 23:25:00|10738.7|10734.7|10737.2|10733.2|10738.7|10734.7|10737.2|10733.2|27
1699918200000|2023-11-13 23:30:00|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|242
1699918500000|2023-11-13 23:35:00|||||||||23
1699918800000|2023-11-13 23:40:00|||||||||31
1699919100000|2023-11-13 23:45:00|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|41
1699919400000|2023-11-13 23:50:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|176
1699919700000|2023-11-13 23:55:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|53
1699920000000|2023-11-14 00:00:00|10738.7|10734.7|10734|10730|10738.7|10734.7|10734|10730|805
1699920300000|2023-11-14 00:05:00|10732.5|10728.5|10735.6|10731.6|10735.6|10731.6|10732.5|10728.5|215
1699920600000|2023-11-14 00:10:00|10737.2|10733.2|10738.7|10734.7|10738.7|10734.7|10737.2|10733.2|135
1699920900000|2023-11-14 00:15:00|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|10735.6|10731.6|142
1699921200000|2023-11-14 00:20:00|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|10737.2|10733.2|728
1699921500000|2023-11-14 00:25:00|||||||||92
1699921800000|2023-11-14 00:30:00|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|405
1699922100000|2023-11-14 00:35:00|10738.7|10734.7|10737.2|10733.2|10738.7|10734.7|10737.2|10733.2|463
1699922400000|2023-11-14 00:40:00|10735.6|10731.6|10737.2|10733.2|10737.2|10733.2|10735.6|10731.6|160
1699922700000|2023-11-14 00:45:00|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|480
1699923000000|2023-11-14 00:50:00|||||||||18
1699923300000|2023-11-14 00:55:00|||||||||19
1699923600000|2023-11-14 01:00:00|10737.2|10733.2|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|496
1699923900000|2023-11-14 01:05:00|||||||||141
1699924200000|2023-11-14 01:10:00|10734|10730|10734|10730|10734|10730|10732.5|10728.5|437
1699924500000|2023-11-14 01:15:00|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|256
1699924800000|2023-11-14 01:20:00|10734|10730|10734|10730|10734|10730|10734|10730|132
1699925100000|2023-11-14 01:25:00|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|339
1699925400000|2023-11-14 01:30:00|10734|10730|10734|10730|10734|10730|10734|10730|142
1699925700000|2023-11-14 01:35:00|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|10734|10730|424
1699926000000|2023-11-14 01:40:00|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|10735.6|10731.6|605
1699926300000|2023-11-14 01:45:00|||||||||71
1699926600000|2023-11-14 01:50:00|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|903
1699926900000|2023-11-14 01:55:00|10737.2|10733.2|10738.7|10734.7|10738.7|10734.7|10737.2|10733.2|569
1699927200000|2023-11-14 02:00:00|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|232
1699927500000|2023-11-14 02:05:00|10735.6|10731.6|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|245
1699927800000|2023-11-14 02:10:00|10734|10730|10735.6|10731.6|10735.6|10731.6|10734|10730|85
1699928100000|2023-11-14 02:15:00|10736.4|10732.4|10737.2|10733.2|10737.9|10733.9|10736.4|10732.4|386
1699928400000|2023-11-14 02:20:00|10735.6|10731.6|10737.2|10733.2|10737.2|10733.2|10735.6|10731.6|201
1699928700000|2023-11-14 02:25:00|||||||||66
1699929000000|2023-11-14 02:30:00|||||||||120
1699929300000|2023-11-14 02:35:00|10735.6|10731.6|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|322
1699929600000|2023-11-14 02:40:00|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|130
1699929900000|2023-11-14 02:45:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|537
1699930200000|2023-11-14 02:50:00|10741.8|10737.8|10743.4|10739.4|10743.4|10739.4|10741.8|10737.8|1590
1699930500000|2023-11-14 02:55:00|10745|10741|10745|10741|10745|10741|10745|10741|234
1699930800000|2023-11-14 03:00:00|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|265
1699931100000|2023-11-14 03:05:00|10745|10741|10745|10741|10745|10741|10745|10741|561
1699931400000|2023-11-14 03:10:00|10743.4|10739.4|10745|10741|10745|10741|10743.4|10739.4|715
1699931700000|2023-11-14 03:15:00|||||||||77
1699932000000|2023-11-14 03:20:00|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|10745|10741|762
1699932300000|2023-11-14 03:25:00|10748.1|10744.1|10746.5|10742.5|10748.1|10744.1|10746.5|10742.5|1300
1699932600000|2023-11-14 03:30:00|||||||||199
1699932900000|2023-11-14 03:35:00|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|424
1699933200000|2023-11-14 03:40:00|10749.7|10745.7|10748.1|10744.1|10749.7|10745.7|10748.1|10744.1|1045
1699933500000|2023-11-14 03:45:00|10749.7|10745.7|10748.1|10744.1|10749.7|10745.7|10748.1|10744.1|784
1699933800000|2023-11-14 03:50:00|||||||||104
1699934100000|2023-11-14 03:55:00|10746.5|10742.5|10746.5|10742.5|10748.1|10744.1|10746.5|10742.5|273
1699934400000|2023-11-14 04:00:00|||||||||16
1699934700000|2023-11-14 04:05:00|10745|10741|10748.1|10744.1|10748.1|10744.1|10745|10741|272
1699935000000|2023-11-14 04:10:00|10746.5|10742.5|10746.5|10742.5|10748.1|10744.1|10746.5|10742.5|309
1699935300000|2023-11-14 04:15:00|||||||||66
1699935600000|2023-11-14 04:20:00|||||||||79
1699935900000|2023-11-14 04:25:00|||||||||31
1699936200000|2023-11-14 04:30:00|||||||||59
1699936500000|2023-11-14 04:35:00|10745|10741|10745|10741|10745|10741|10745|10741|55
1699936800000|2023-11-14 04:40:00|||||||||250
1699937100000|2023-11-14 04:45:00|||||||||199
1699937400000|2023-11-14 04:50:00|||||||||2
1699937700000|2023-11-14 04:55:00|||||||||300
1699938000000|2023-11-14 05:00:00|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|10745|10741|378
1699938300000|2023-11-14 05:05:00|||||||||53
1699938600000|2023-11-14 05:10:00|10745|10741|10746.5|10742.5|10746.5|10742.5|10745|10741|327
1699938900000|2023-11-14 05:15:00|||||||||27
1699939200000|2023-11-14 05:20:00|||||||||28
1699939500000|2023-11-14 05:25:00|10745|10741|10745|10741|10745|10741|10745|10741|139
1699939800000|2023-11-14 05:30:00|10743.4|10739.4|10745|10741|10745|10741|10743.4|10739.4|500
1699940100000|2023-11-14 05:35:00|10743.4|10739.4|10746.5|10742.5|10746.5|10742.5|10743.4|10739.4|657
1699940400000|2023-11-14 05:40:00|||||||||3
1699940700000|2023-11-14 05:45:00|10745|10741|10745|10741|10745|10741|10745|10741|24
1699941000000|2023-11-14 05:50:00|10746.5|10742.5|10745|10741|10746.5|10742.5|10745|10741|438
1699941300000|2023-11-14 05:55:00|10745.8|10741.8|10745|10741|10745.8|10741.8|10745|10741|120
1699941600000|2023-11-14 06:00:00|10746.5|10742.5|10745|10741|10746.5|10742.5|10745|10741|267
1699941900000|2023-11-14 06:05:00|10746.5|10742.5|10745|10741|10746.5|10742.5|10745|10741|213
1699942200000|2023-11-14 06:10:00|10746.5|10742.5|10746.5|10742.5|10748.1|10744.1|10746.5|10742.5|360
1699942500000|2023-11-14 06:15:00|||||||||85
1699942800000|2023-11-14 06:20:00|10748.1|10744.1|10746.5|10742.5|10748.1|10744.1|10746.5|10742.5|1191
1699943100000|2023-11-14 06:25:00|10745|10741|10746.5|10742.5|10746.5|10742.5|10745|10741|509
1699943400000|2023-11-14 06:30:00|||||||||27
1699943700000|2023-11-14 06:35:00|||||||||228
1699944000000|2023-11-14 06:40:00|10748.1|10744.1|10748.1|10744.1|10749.7|10745.7|10746.5|10742.5|1327
1699944300000|2023-11-14 06:45:00|10746.5|10742.5|10746.5|10742.5|10748.1|10744.1|10746.5|10742.5|463
1699944600000|2023-11-14 06:50:00|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|229
1699944900000|2023-11-14 06:55:00|||||||||617
1699945200000|2023-11-14 07:00:00|10746.5|10742.5|10751.2|10747.2|10751.2|10747.2|10746.5|10742.5|2098
1699945500000|2023-11-14 07:05:00|10752.8|10748.8|10748.1|10744.1|10752.8|10748.8|10748.1|10744.1|1019
1699945800000|2023-11-14 07:10:00|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|10748.1|10744.1|1191
1699946100000|2023-11-14 07:15:00|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|10749.7|10745.7|529
1699946400000|2023-11-14 07:20:00|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|670
1699946700000|2023-11-14 07:25:00|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|10749.7|10745.7|479
1699947000000|2023-11-14 07:30:00|||||||||1017
1699947300000|2023-11-14 07:35:00|10752.8|10748.8|10752.8|10748.8|10752.8|10748.8|10751.2|10747.2|1172
1699947600000|2023-11-14 07:40:00|10754.3|10750.3|10754.3|10750.3|10754.3|10750.3|10754.3|10750.3|572
1699947900000|2023-11-14 07:45:00|10752.8|10748.8|10757.5|10753.5|10757.5|10753.5|10752.8|10748.8|2074
1699948200000|2023-11-14 07:50:00|10755.9|10751.9|10755.9|10751.9|10759|10755|10755.9|10751.9|2882
1699948500000|2023-11-14 07:55:00|10757.5|10753.5|10755.9|10751.9|10757.5|10753.5|10755.9|10751.9|819
1699948800000|2023-11-14 08:00:00|10754.3|10750.3|10754.3|10750.3|10755.9|10751.9|10752.8|10748.8|2952
1699949100000|2023-11-14 08:05:00|10752.8|10748.8|10751.2|10747.2|10754.3|10750.3|10749.7|10745.7|3359
1699949400000|2023-11-14 08:10:00|10749.7|10745.7|10746.5|10742.5|10749.7|10745.7|10746.5|10742.5|1834
1699949700000|2023-11-14 08:15:00|10748.1|10744.1|10749.7|10745.7|10749.7|10745.7|10746.5|10742.5|1117
1699950000000|2023-11-14 08:20:00|10751.2|10747.2|10751.2|10747.2|10752.8|10748.8|10749.7|10745.7|1154
1699950300000|2023-11-14 08:25:00|10749.7|10745.7|10749.7|10745.7|10751.2|10747.2|10749.7|10745.7|422
1699950600000|2023-11-14 08:30:00|10751.2|10747.2|10749.7|10745.7|10751.2|10747.2|10749.7|10745.7|2397
1699950900000|2023-11-14 08:35:00|10748.1|10744.1|10749.7|10745.7|10749.7|10745.7|10746.5|10742.5|1726
1699951200000|2023-11-14 08:40:00|10751.2|10747.2|10748.1|10744.1|10751.2|10747.2|10746.5|10742.5|1784
1699951500000|2023-11-14 08:45:00|10746.5|10742.5|10749.7|10745.7|10749.7|10745.7|10745|10741|2372
1699951800000|2023-11-14 08:50:00|10751.2|10747.2|10752.8|10748.8|10754.3|10750.3|10749.7|10745.7|1076
1699952100000|2023-11-14 08:55:00|10754.3|10750.3|10751.2|10747.2|10754.3|10750.3|10751.2|10747.2|1292
1699952400000|2023-11-14 09:00:00|10752.8|10748.8|10751.2|10747.2|10752.8|10748.8|10749.7|10745.7|1895
1699952700000|2023-11-14 09:05:00|10749.7|10745.7|10754.3|10750.3|10754.3|10750.3|10749.7|10745.7|1708
1699953000000|2023-11-14 09:10:00|10752.8|10748.8|10754.3|10750.3|10755.9|10751.9|10752.8|10748.8|3351
1699953300000|2023-11-14 09:15:00|10755.9|10751.9|10757.5|10753.5|10757.5|10753.5|10754.3|10750.3|1162
1699953600000|2023-11-14 09:20:00|10759|10755|10755.9|10751.9|10759|10755|10755.9|10751.9|2121
1699953900000|2023-11-14 09:25:00|10757.5|10753.5|10754.3|10750.3|10757.5|10753.5|10754.3|10750.3|2163
1699954200000|2023-11-14 09:30:00|10752.8|10748.8|10754.3|10750.3|10755.9|10751.9|10752.8|10748.8|2090
1699954500000|2023-11-14 09:35:00|10755.9|10751.9|10754.3|10750.3|10755.9|10751.9|10754.3|10750.3|1333
1699954800000|2023-11-14 09:40:00|10755.9|10751.9|10755.9|10751.9|10755.9|10751.9|10754.3|10750.3|1938
1699955100000|2023-11-14 09:45:00|10754.3|10750.3|10755.9|10751.9|10755.9|10751.9|10754.3|10750.3|1057
1699955400000|2023-11-14 09:50:00|10757.5|10753.5|10755.9|10751.9|10757.5|10753.5|10755.9|10751.9|1973
1699955700000|2023-11-14 09:55:00|10755.1|10751.1|10755.9|10751.9|10755.9|10751.9|10754.3|10750.3|1021
1699956000000|2023-11-14 10:00:00|10754.3|10750.3|10754.3|10750.3|10754.3|10750.3|10752.8|10748.8|2995
1699956300000|2023-11-14 10:05:00|||||||||170
1699956600000|2023-11-14 10:10:00|10752.8|10748.8|10754.3|10750.3|10754.3|10750.3|10752.8|10748.8|1416
1699956900000|2023-11-14 10:15:00|10752.8|10748.8|10754.3|10750.3|10754.3|10750.3|10752.8|10748.8|739
1699957200000|2023-11-14 10:20:00|10752.8|10748.8|10754.3|10750.3|10754.3|10750.3|10752.8|10748.8|1004
1699957500000|2023-11-14 10:25:00|10755.9|10751.9|10755.9|10751.9|10755.9|10751.9|10755.9|10751.9|437
1699957800000|2023-11-14 10:30:00|10757.5|10753.5|10754.3|10750.3|10757.5|10753.5|10754.3|10750.3|1081
1699958100000|2023-11-14 10:35:00|10755.9|10751.9|10757.5|10753.5|10757.5|10753.5|10754.3|10750.3|1252
1699958400000|2023-11-14 10:40:00|10755.9|10751.9|10755.9|10751.9|10755.9|10751.9|10755.9|10751.9|369
1699958700000|2023-11-14 10:45:00|10754.3|10750.3|10752.8|10748.8|10754.3|10750.3|10751.2|10747.2|1147
1699959000000|2023-11-14 10:50:00|10751.2|10747.2|10752.8|10748.8|10752.8|10748.8|10751.2|10747.2|988
1699959300000|2023-11-14 10:55:00|10751.2|10747.2|10751.2|10747.2|10752.8|10748.8|10751.2|10747.2|557
1699959600000|2023-11-14 11:00:00|||||||||186
1699959900000|2023-11-14 11:05:00|10749.7|10745.7|10751.2|10747.2|10751.2|10747.2|10749.7|10745.7|472
1699960200000|2023-11-14 11:10:00|10752.8|10748.8|10749.7|10745.7|10752.8|10748.8|10749.7|10745.7|2207
1699960500000|2023-11-14 11:15:00|10751.2|10747.2|10752.8|10748.8|10752.8|10748.8|10751.2|10747.2|1125
1699960800000|2023-11-14 11:20:00|10751.2|10747.2|10752.8|10748.8|10752.8|10748.8|10751.2|10747.2|1448
1699961100000|2023-11-14 11:25:00|10751.2|10747.2|10751.2|10747.2|10752.8|10748.8|10751.2|10747.2|540
1699961400000|2023-11-14 11:30:00|10752.8|10748.8|10752.8|10748.8|10752.8|10748.8|10751.2|10747.2|1581
1699961700000|2023-11-14 11:35:00|10751.2|10747.2|10752.8|10748.8|10752.8|10748.8|10751.2|10747.2|817
1699962000000|2023-11-14 11:40:00|10751.2|10747.2|10752.8|10748.8|10752.8|10748.8|10751.2|10747.2|681
1699962300000|2023-11-14 11:45:00|10754.3|10750.3|10751.2|10747.2|10754.3|10750.3|10751.2|10747.2|2665
1699962600000|2023-11-14 11:50:00|10752.8|10748.8|10751.2|10747.2|10752.8|10748.8|10751.2|10747.2|2094
1699962900000|2023-11-14 11:55:00|||||||||420
1699963200000|2023-11-14 12:00:00|10749.7|10745.7|10748.1|10744.1|10749.7|10745.7|10748.1|10744.1|1456
1699963500000|2023-11-14 12:05:00|10749.7|10745.7|10749.7|10745.7|10751.2|10747.2|10749.7|10745.7|1447
1699963800000|2023-11-14 12:10:00|10751.2|10747.2|10751.2|10747.2|10752.8|10748.8|10749.7|10745.7|2923
1699964100000|2023-11-14 12:15:00|10749.7|10745.7|10751.2|10747.2|10751.2|10747.2|10748.1|10744.1|1763
1699964400000|2023-11-14 12:20:00|||||||||159
1699964700000|2023-11-14 12:25:00|10749.7|10745.7|10749.7|10745.7|10754.3|10750.3|10749.7|10745.7|3298
1699965000000|2023-11-14 12:30:00|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|10749.7|10745.7|2851
1699965300000|2023-11-14 12:35:00|10749.7|10745.7|10751.2|10747.2|10752.8|10748.8|10749.7|10745.7|2574
1699965600000|2023-11-14 12:40:00|10749.7|10745.7|10748.1|10744.1|10749.7|10745.7|10748.1|10744.1|1835
1699965900000|2023-11-14 12:45:00|10749.7|10745.7|10748.1|10744.1|10749.7|10745.7|10748.1|10744.1|1230
1699966200000|2023-11-14 12:50:00|10746.5|10742.5|10745|10741|10746.5|10742.5|10745|10741|1751
1699966500000|2023-11-14 12:55:00|10746.5|10742.5|10751.2|10747.2|10752.8|10748.8|10745|10741|6926
1699966800000|2023-11-14 13:00:00|10752.8|10748.8|10754.3|10750.3|10755.9|10751.9|10751.2|10747.2|5587
1699967100000|2023-11-14 13:05:00|10752.8|10748.8|10751.2|10747.2|10754.3|10750.3|10751.2|10747.2|6291
1699967400000|2023-11-14 13:10:00|10749.7|10745.7|10751.2|10747.2|10751.2|10747.2|10749.7|10745.7|5684
1699967700000|2023-11-14 13:15:00|10749.7|10745.7|10754.3|10750.3|10757.5|10753.5|10749.7|10745.7|4904
1699968000000|2023-11-14 13:20:00|10755.9|10751.9|10759|10755|10759|10755|10754.3|10750.3|13465
1699968300000|2023-11-14 13:25:00|10760.6|10756.6|10758.3|10754.3|10760.6|10756.6|10754.3|10750.3|7011
1699968600000|2023-11-14 13:30:00|10759|10755|10840.3|10836.3|10860.6|10856.6|10741.1|10737.1|25952
1699968900000|2023-11-14 13:35:00|10841.8|10837.8|10840.3|10836.3|10848.1|10844.1|10834|10830|29707
1699969200000|2023-11-14 13:40:00|10841.8|10837.8|10857.5|10853.5|10857.5|10853.5|10841.8|10837.8|20225
1699969500000|2023-11-14 13:45:00|10859|10855|10857.5|10853.5|10862.2|10858.2|10849.7|10845.7|26969
1699969800000|2023-11-14 13:50:00|10855.9|10851.9|10855.9|10851.9|10860.6|10856.6|10843.4|10839.4|29582
1699970100000|2023-11-14 13:55:00|10854.3|10850.3|10849.7|10845.7|10863.7|10859.7|10849.7|10845.7|25419
1699970400000|2023-11-14 14:00:00|10851.2|10847.2|10860.6|10856.6|10860.6|10856.6|10848.1|10844.1|14706
1699970700000|2023-11-14 14:05:00|10859|10855|10871.5|10867.5|10873.1|10869.1|10857.5|10853.5|21601
1699971000000|2023-11-14 14:10:00|10870|10866|10877.8|10873.8|10877.8|10873.8|10866.8|10862.8|17963
1699971300000|2023-11-14 14:15:00|10876.2|10872.2|10868.4|10864.4|10876.2|10872.2|10866.8|10862.8|11734
1699971600000|2023-11-14 14:20:00|10866.8|10862.8|10880.9|10876.9|10880.9|10876.9|10866.8|10862.8|10603
1699971900000|2023-11-14 14:25:00|10879.3|10875.3|10880.9|10876.9|10882.5|10878.5|10873.1|10869.1|14976
1699972200000|2023-11-14 14:30:00|10882.5|10878.5|10887.2|10883.2|10888.7|10884.7|10877.8|10873.8|16966
1699972500000|2023-11-14 14:35:00|10885.6|10881.6|10885.6|10881.6|10890.3|10886.3|10882.5|10878.5|14075
1699972800000|2023-11-14 14:40:00|10884|10880|10879.3|10875.3|10887.2|10883.2|10876.2|10872.2|26045
1699973100000|2023-11-14 14:45:00|10877.8|10873.8|10877.8|10873.8|10882.5|10878.5|10877.8|10873.8|16407
1699973400000|2023-11-14 14:50:00|10876.2|10872.2|10871.5|10867.5|10879.3|10875.3|10870|10866|7846
1699973700000|2023-11-14 14:55:00|10870|10866|10870|10866|10873.1|10869.1|10868.4|10864.4|11310
1699974000000|2023-11-14 15:00:00|10868.4|10864.4|10874.7|10870.7|10876.2|10872.2|10868.4|10864.4|9223
1699974300000|2023-11-14 15:05:00|10876.2|10872.2|10873.1|10869.1|10877.8|10873.8|10870|10866|10680
1699974600000|2023-11-14 15:10:00|10871.5|10867.5|10876.2|10872.2|10877.8|10873.8|10871.5|10867.5|9601
1699974900000|2023-11-14 15:15:00|10874.7|10870.7|10870|10866|10874.7|10870.7|10868.4|10864.4|6652
1699975200000|2023-11-14 15:20:00|10868.4|10864.4|10873.1|10869.1|10874.7|10870.7|10868.4|10864.4|5411
1699975500000|2023-11-14 15:25:00|10871.5|10867.5|10871.5|10867.5|10874.7|10870.7|10870|10866|4825
1699975800000|2023-11-14 15:30:00|10873.1|10869.1|10873.1|10869.1|10876.2|10872.2|10871.5|10867.5|8527
1699976100000|2023-11-14 15:35:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10868.4|10864.4|5127
1699976400000|2023-11-14 15:40:00|10874.7|10870.7|10871.5|10867.5|10876.2|10872.2|10870|10866|5611
1699976700000|2023-11-14 15:45:00|10870|10866|10866.8|10862.8|10873.1|10869.1|10866.8|10862.8|11903
1699977000000|2023-11-14 15:50:00|10868.4|10864.4|10871.5|10867.5|10871.5|10867.5|10866.8|10862.8|5444
1699977300000|2023-11-14 15:55:00|10870|10866|10873.1|10869.1|10873.1|10869.1|10870|10866|17823
1699977600000|2023-11-14 16:00:00|10874.7|10870.7|10879.3|10875.3|10879.3|10875.3|10873.1|10869.1|5781
1699977900000|2023-11-14 16:05:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10873.1|10869.1|8763
1699978200000|2023-11-14 16:10:00|10876.2|10872.2|10880.9|10876.9|10882.5|10878.5|10876.2|10872.2|7262
1699978500000|2023-11-14 16:15:00|10879.3|10875.3|10877.8|10873.8|10880.9|10876.9|10876.2|10872.2|12327
1699978800000|2023-11-14 16:20:00|10876.2|10872.2|10877.8|10873.8|10879.3|10875.3|10876.2|10872.2|2015
1699979100000|2023-11-14 16:25:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10874.7|10870.7|7442
1699979400000|2023-11-14 16:30:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10876.2|10872.2|4864
1699979700000|2023-11-14 16:35:00|10876.2|10872.2|10877.8|10873.8|10879.3|10875.3|10876.2|10872.2|766
1699980000000|2023-11-14 16:40:00|10879.3|10875.3|10882.5|10878.5|10882.5|10878.5|10877.8|10873.8|4642
1699980300000|2023-11-14 16:45:00|10880.9|10876.9|10884|10880|10884|10880|10880.9|10876.9|4637
1699980600000|2023-11-14 16:50:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10882.5|10878.5|2498
1699980900000|2023-11-14 16:55:00|10880.9|10876.9|10879.3|10875.3|10882.5|10878.5|10877.8|10873.8|3851
1699981200000|2023-11-14 17:00:00|10877.8|10873.8|10879.3|10875.3|10880.9|10876.9|10876.2|10872.2|2909
1699981500000|2023-11-14 17:05:00|10877.8|10873.8|10874.7|10870.7|10879.3|10875.3|10874.7|10870.7|5468
1699981800000|2023-11-14 17:10:00|10873.1|10869.1|10874.7|10870.7|10876.2|10872.2|10873.1|10869.1|5246
1699982100000|2023-11-14 17:15:00|||||||||2023
1699982400000|2023-11-14 17:20:00|10873.1|10869.1|10871.5|10867.5|10874.7|10870.7|10871.5|10867.5|2227
1699982700000|2023-11-14 17:25:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|2886
1699983000000|2023-11-14 17:30:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|3535
1699983300000|2023-11-14 17:35:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10870|10866|3106
1699983600000|2023-11-14 17:40:00|10874.7|10870.7|10877.8|10873.8|10877.8|10873.8|10873.1|10869.1|5981
1699983900000|2023-11-14 17:45:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|3598
1699984200000|2023-11-14 17:50:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10871.5|10867.5|3957
1699984500000|2023-11-14 17:55:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10874.7|10870.7|5482
1699984800000|2023-11-14 18:00:00|10874.7|10870.7|10877.8|10873.8|10877.8|10873.8|10874.7|10870.7|5143
1699985100000|2023-11-14 18:05:00|10876.2|10872.2|10879.3|10875.3|10879.3|10875.3|10876.2|10872.2|2894
1699985400000|2023-11-14 18:10:00|10877.8|10873.8|10880.9|10876.9|10880.9|10876.9|10877.8|10873.8|2680
1699985700000|2023-11-14 18:15:00|10882.5|10878.5|10884|10880|10884|10880|10880.9|10876.9|7223
1699986000000|2023-11-14 18:20:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10880.9|10876.9|5114
1699986300000|2023-11-14 18:25:00|10884|10880|10879.3|10875.3|10884|10880|10879.3|10875.3|4022
1699986600000|2023-11-14 18:30:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|1827
1699986900000|2023-11-14 18:35:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|5042
1699987200000|2023-11-14 18:40:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|3524
1699987500000|2023-11-14 18:45:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|2903
1699987800000|2023-11-14 18:50:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|2284
1699988100000|2023-11-14 18:55:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|3647
1699988400000|2023-11-14 19:00:00|||||||||908
1699988700000|2023-11-14 19:05:00|10879.3|10875.3|10877.8|10873.8|10880.9|10876.9|10876.2|10872.2|6155
1699989000000|2023-11-14 19:10:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|1082
1699989300000|2023-11-14 19:15:00|10880.1|10876.1|10879.3|10875.3|10880.9|10876.9|10877.8|10873.8|1107
1699989600000|2023-11-14 19:20:00|10880.9|10876.9|10877.8|10873.8|10880.9|10876.9|10877.8|10873.8|1727
1699989900000|2023-11-14 19:25:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10877.8|10873.8|912
1699990200000|2023-11-14 19:30:00|10880.9|10876.9|10884|10880|10884|10880|10879.3|10875.3|4327
1699990500000|2023-11-14 19:35:00|10884.8|10880.8|10884|10880|10885.6|10881.6|10884|10880|2402
1699990800000|2023-11-14 19:40:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10884|10880|3121
1699991100000|2023-11-14 19:45:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|2314
1699991400000|2023-11-14 19:50:00|10885.6|10881.6|10890.3|10886.3|10890.3|10886.3|10885.6|10881.6|6632
1699991700000|2023-11-14 19:55:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|11722
1699992000000|2023-11-14 20:00:00|10893.4|10889.4|10890.3|10886.3|10893.4|10889.4|10890.3|10886.3|6353
1699992300000|2023-11-14 20:05:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|4145
1699992600000|2023-11-14 20:10:00|||||||||499
1699992900000|2023-11-14 20:15:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|3301
1699993200000|2023-11-14 20:20:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|4649
1699993500000|2023-11-14 20:25:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10893.4|10889.4|4408
1699993800000|2023-11-14 20:30:00|10891.8|10887.8|10896.5|10892.5|10896.5|10892.5|10891.8|10887.8|6872
1699994100000|2023-11-14 20:35:00|10898.1|10894.1|10895|10891|10898.1|10894.1|10895|10891|3884
1699994400000|2023-11-14 20:40:00|10895.8|10891.8|10895|10891|10898.1|10894.1|10895|10891|2193
1699994700000|2023-11-14 20:45:00|10893.4|10889.4|10890.3|10886.3|10893.4|10889.4|10890.3|10886.3|4690
1699995000000|2023-11-14 20:50:00|10888.7|10884.7|10890.3|10886.3|10891.8|10887.8|10888.7|10884.7|3680
1699995300000|2023-11-14 20:55:00|10891.8|10887.8|10888.7|10884.7|10891.8|10887.8|10887.2|10883.2|2872
1699995600000|2023-11-14 21:00:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|4775
1699995900000|2023-11-14 21:05:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|5682
1699996200000|2023-11-14 21:10:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|2428
1699996500000|2023-11-14 21:15:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10882.5|10878.5|2733
1699996800000|2023-11-14 21:20:00|10884|10880|10880.9|10876.9|10884|10880|10880.9|10876.9|3381
1699997100000|2023-11-14 21:25:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|1999
1699997400000|2023-11-14 21:30:00|10880.9|10876.9|10884|10880|10884|10880|10880.9|10876.9|1808
1699997700000|2023-11-14 21:35:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|1874
1699998000000|2023-11-14 21:40:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10882.5|10878.5|1838
1699998300000|2023-11-14 21:45:00|||||||||1165
1699998600000|2023-11-14 21:50:00|10884|10880|10884|10880|10884|10880|10882.5|10878.5|4376
1699998900000|2023-11-14 21:55:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10882.5|10878.5|3180
1700002800000|2023-11-14 23:00:00|10882.5|10878.5|10882.5|10878.5|10885.6|10881.6|10882.5|10878.5|886
1700003100000|2023-11-14 23:05:00|10883.3|10879.3|10880.9|10876.9|10884|10880|10880.9|10876.9|412
1700003400000|2023-11-14 23:10:00|10882.5|10878.5|10884|10880|10885.6|10881.6|10882.5|10878.5|461
1700003700000|2023-11-14 23:15:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|128
1700004000000|2023-11-14 23:20:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|177
1700004300000|2023-11-14 23:25:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|416
1700004600000|2023-11-14 23:30:00|||||||||593
1700004900000|2023-11-14 23:35:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|454
1700005200000|2023-11-14 23:40:00|10890.3|10886.3|10887.2|10883.2|10890.3|10886.3|10887.2|10883.2|373
1700005500000|2023-11-14 23:45:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|383
1700005800000|2023-11-14 23:50:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|894
1700006100000|2023-11-14 23:55:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|910
1700006400000|2023-11-15 00:00:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|640
1700006700000|2023-11-15 00:05:00|10884|10880|10884|10880|10884|10880|10882.5|10878.5|427
1700007000000|2023-11-15 00:10:00|||||||||347
1700007300000|2023-11-15 00:15:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|627
1700007600000|2023-11-15 00:20:00|10884|10880|10877.8|10873.8|10884|10880|10877.8|10873.8|1256
1700007900000|2023-11-15 00:25:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|215
1700008200000|2023-11-15 00:30:00|10879.3|10875.3|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|1778
1700008500000|2023-11-15 00:35:00|10879.3|10875.3|10882.5|10878.5|10882.5|10878.5|10879.3|10875.3|566
1700008800000|2023-11-15 00:40:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10877.8|10873.8|1640
1700009100000|2023-11-15 00:45:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10876.2|10872.2|1684
1700009400000|2023-11-15 00:50:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|392
1700009700000|2023-11-15 00:55:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|2238
1700010000000|2023-11-15 01:00:00|10882.5|10878.5|10879.3|10875.3|10882.5|10878.5|10879.3|10875.3|1379
1700010300000|2023-11-15 01:05:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10879.3|10875.3|643
1700010600000|2023-11-15 01:10:00|10884|10880|10888.7|10884.7|10888.7|10884.7|10884|10880|2430
1700010900000|2023-11-15 01:15:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|1054
1700011200000|2023-11-15 01:20:00|10887.2|10883.2|10884|10880|10887.2|10883.2|10882.5|10878.5|1100
1700011500000|2023-11-15 01:25:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10882.5|10878.5|772
1700011800000|2023-11-15 01:30:00|10884|10880|10877.8|10873.8|10884|10880|10876.2|10872.2|1979
1700012100000|2023-11-15 01:35:00|10876.2|10872.2|10882.5|10878.5|10882.5|10878.5|10876.2|10872.2|3170
1700012400000|2023-11-15 01:40:00|10884|10880|10887.2|10883.2|10887.2|10883.2|10884|10880|816
1700012700000|2023-11-15 01:45:00|10888.7|10884.7|10893.4|10889.4|10893.4|10889.4|10888.7|10884.7|2741
1700013000000|2023-11-15 01:50:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|579
1700013300000|2023-11-15 01:55:00|||||||||647
1700013600000|2023-11-15 02:00:00|10890.3|10886.3|10893.4|10889.4|10895|10891|10890.3|10886.3|1733
1700013900000|2023-11-15 02:05:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|1183
1700014200000|2023-11-15 02:10:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|196
1700014500000|2023-11-15 02:15:00|10891.1|10887.1|10890.3|10886.3|10891.1|10887.1|10890.3|10886.3|240
1700014800000|2023-11-15 02:20:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|494
1700015100000|2023-11-15 02:25:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|360
1700015400000|2023-11-15 02:30:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10885.6|10881.6|1172
1700015700000|2023-11-15 02:35:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|287
1700016000000|2023-11-15 02:40:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|250
1700016300000|2023-11-15 02:45:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|818
1700016600000|2023-11-15 02:50:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|1048
1700016900000|2023-11-15 02:55:00|10889.5|10885.5|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|725
1700017200000|2023-11-15 03:00:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|837
1700017500000|2023-11-15 03:05:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|1022
1700017800000|2023-11-15 03:10:00|10895|10891|10895|10891|10895|10891|10895|10891|1024
1700018100000|2023-11-15 03:15:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10895|10891|645
1700018400000|2023-11-15 03:20:00|10895|10891|10895|10891|10895|10891|10895|10891|23
1700018700000|2023-11-15 03:25:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|1431
1700019000000|2023-11-15 03:30:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|2921
1700019300000|2023-11-15 03:35:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|850
1700019600000|2023-11-15 03:40:00|||||||||234
1700019900000|2023-11-15 03:45:00|||||||||151
1700020200000|2023-11-15 03:50:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|438
1700020500000|2023-11-15 03:55:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|500
1700020800000|2023-11-15 04:00:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|617
1700021100000|2023-11-15 04:05:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|571
1700021400000|2023-11-15 04:10:00|10895|10891|10895|10891|10895|10891|10895|10891|510
1700021700000|2023-11-15 04:15:00|||||||||666
1700022000000|2023-11-15 04:20:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|249
1700022300000|2023-11-15 04:25:00|10894.2|10890.2|10893.4|10889.4|10894.2|10890.2|10893.4|10889.4|335
1700022600000|2023-11-15 04:30:00|10895|10891|10895|10891|10895|10891|10895|10891|143
1700022900000|2023-11-15 04:35:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10893.4|10889.4|607
1700023200000|2023-11-15 04:40:00|10895|10891|10895|10891|10895|10891|10895|10891|97
1700023500000|2023-11-15 04:45:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|691
1700023800000|2023-11-15 04:50:00|||||||||10
1700024100000|2023-11-15 04:55:00|||||||||35
1700024400000|2023-11-15 05:00:00|10893.4|10889.4|10891.8|10887.8|10895|10891|10891.8|10887.8|381
1700024700000|2023-11-15 05:05:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|907
1700025000000|2023-11-15 05:10:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|1087
1700025300000|2023-11-15 05:15:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|1132
1700025600000|2023-11-15 05:20:00|||||||||577
1700025900000|2023-11-15 05:25:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|419
1700026200000|2023-11-15 05:30:00|10887.9|10883.9|10887.2|10883.2|10887.9|10883.9|10887.2|10883.2|151
1700026500000|2023-11-15 05:35:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|345
1700026800000|2023-11-15 05:40:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|873
1700027100000|2023-11-15 05:45:00|||||||||360
1700027400000|2023-11-15 05:50:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|1426
1700027700000|2023-11-15 05:55:00|||||||||256
1700028000000|2023-11-15 06:00:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|171
1700028300000|2023-11-15 06:05:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|288
1700028600000|2023-11-15 06:10:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|751
1700028900000|2023-11-15 06:15:00|10885.6|10881.6|10888.7|10884.7|10888.7|10884.7|10885.6|10881.6|1643
1700029200000|2023-11-15 06:20:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|1145
1700029500000|2023-11-15 06:25:00|||||||||431
1700029800000|2023-11-15 06:30:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10885.6|10881.6|995
1700030100000|2023-11-15 06:35:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|142
1700030400000|2023-11-15 06:40:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|421
1700030700000|2023-11-15 06:45:00|10885.6|10881.6|10880.9|10876.9|10885.6|10881.6|10880.9|10876.9|2153
1700031000000|2023-11-15 06:50:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10882.5|10878.5|1096
1700031300000|2023-11-15 06:55:00|10884|10880|10884|10880|10884.8|10880.8|10884|10880|653
1700031600000|2023-11-15 07:00:00|10887.2|10883.2|10885.6|10881.6|10895|10891|10885.6|10881.6|4809
1700031900000|2023-11-15 07:05:00|10884|10880|10879.3|10875.3|10885.6|10881.6|10877.8|10873.8|2892
1700032200000|2023-11-15 07:10:00|10877.8|10873.8|10874.7|10870.7|10879.3|10875.3|10874.7|10870.7|3452
1700032500000|2023-11-15 07:15:00|10873.1|10869.1|10871.5|10867.5|10874.7|10870.7|10870|10866|4623
1700032800000|2023-11-15 07:20:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10870|10866|2478
1700033100000|2023-11-15 07:25:00|10870|10866|10873.1|10869.1|10874.7|10870.7|10870|10866|3734
1700033400000|2023-11-15 07:30:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|1007
1700033700000|2023-11-15 07:35:00|10874.7|10870.7|10877.8|10873.8|10877.8|10873.8|10874.7|10870.7|883
1700034000000|2023-11-15 07:40:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|637
1700034300000|2023-11-15 07:45:00|10876.2|10872.2|10877.8|10873.8|10879.3|10875.3|10874.7|10870.7|1871
1700034600000|2023-11-15 07:50:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|1735
1700034900000|2023-11-15 07:55:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10876.2|10872.2|811
1700035200000|2023-11-15 08:00:00|10879.3|10875.3|10885.6|10881.6|10885.6|10881.6|10879.3|10875.3|3892
1700035500000|2023-11-15 08:05:00|10887.2|10883.2|10885.6|10881.6|10890.3|10886.3|10885.6|10881.6|2330
1700035800000|2023-11-15 08:10:00|10884|10880|10884|10880|10885.6|10881.6|10882.5|10878.5|1609
1700036100000|2023-11-15 08:15:00|10885.6|10881.6|10884|10880|10887.2|10883.2|10884|10880|2275
1700036400000|2023-11-15 08:20:00|10882.5|10878.5|10885.6|10881.6|10887.2|10883.2|10882.5|10878.5|1777
1700036700000|2023-11-15 08:25:00|10887.2|10883.2|10884|10880|10887.2|10883.2|10882.5|10878.5|1132
1700037000000|2023-11-15 08:30:00|10885.6|10881.6|10891.8|10887.8|10893.4|10889.4|10885.6|10881.6|2470
1700037300000|2023-11-15 08:35:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10891.8|10887.8|3518
1700037600000|2023-11-15 08:40:00|10891.8|10887.8|10893.4|10889.4|10895|10891|10891.8|10887.8|1445
1700037900000|2023-11-15 08:45:00|10891.8|10887.8|10891.8|10887.8|10895|10891|10891.8|10887.8|5783
1700038200000|2023-11-15 08:50:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10893.4|10889.4|1554
1700038500000|2023-11-15 08:55:00|10895|10891|10893.4|10889.4|10896.5|10892.5|10893.4|10889.4|2444
1700038800000|2023-11-15 09:00:00|10891.8|10887.8|10888.7|10884.7|10893.4|10889.4|10888.7|10884.7|3293
1700039100000|2023-11-15 09:05:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10888.7|10884.7|1795
1700039400000|2023-11-15 09:10:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10885.6|10881.6|2406
1700039700000|2023-11-15 09:15:00|10888.7|10884.7|10885.6|10881.6|10888.7|10884.7|10885.6|10881.6|1031
1700040000000|2023-11-15 09:20:00|10884|10880|10882.5|10878.5|10885.6|10881.6|10882.5|10878.5|3463
1700040300000|2023-11-15 09:25:00|10880.9|10876.9|10879.3|10875.3|10882.5|10878.5|10877.8|10873.8|3533
1700040600000|2023-11-15 09:30:00|10880.9|10876.9|10884|10880|10884|10880|10879.3|10875.3|4430
1700040900000|2023-11-15 09:35:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|1566
1700041200000|2023-11-15 09:40:00|10884|10880|10876.2|10872.2|10884|10880|10876.2|10872.2|3428
1700041500000|2023-11-15 09:45:00|10874.7|10870.7|10873.1|10869.1|10876.2|10872.2|10871.5|10867.5|2610
1700041800000|2023-11-15 09:50:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10873.1|10869.1|2227
1700042100000|2023-11-15 09:55:00|10873.9|10869.9|10876.2|10872.2|10877.8|10873.8|10873.1|10869.1|1341
1700042400000|2023-11-15 10:00:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|540
1700042700000|2023-11-15 10:05:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|667
1700043000000|2023-11-15 10:10:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|543
1700043300000|2023-11-15 10:15:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|1001
1700043600000|2023-11-15 10:20:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10874.7|10870.7|1428
1700043900000|2023-11-15 10:25:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10873.1|10869.1|2047
1700044200000|2023-11-15 10:30:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|1580
1700044500000|2023-11-15 10:35:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10870|10866|1609
1700044800000|2023-11-15 10:40:00|||||||||971
1700045100000|2023-11-15 10:45:00|10871.5|10867.5|10868.4|10864.4|10871.5|10867.5|10868.4|10864.4|4484
1700045400000|2023-11-15 10:50:00|10870|10866|10870|10866|10870|10866|10868.4|10864.4|693
1700045700000|2023-11-15 10:55:00|10871.5|10867.5|10868.4|10864.4|10871.5|10867.5|10868.4|10864.4|3382
1700046000000|2023-11-15 11:00:00|10870|10866|10870|10866|10871.5|10867.5|10866.8|10862.8|7408
1700046300000|2023-11-15 11:05:00|10868.4|10864.4|10870|10866|10870|10866|10868.4|10864.4|2390
1700046600000|2023-11-15 11:10:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|3027
1700046900000|2023-11-15 11:15:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10865.3|10861.3|1252
1700047200000|2023-11-15 11:20:00|10870|10866|10868.4|10864.4|10870|10866|10868.4|10864.4|2793
1700047500000|2023-11-15 11:25:00|10870|10866|10870|10866|10871.5|10867.5|10870|10866|940
1700047800000|2023-11-15 11:30:00|10868.4|10864.4|10870|10866|10870|10866|10868.4|10864.4|1877
1700048100000|2023-11-15 11:35:00|10868.4|10864.4|10871.5|10867.5|10873.1|10869.1|10868.4|10864.4|2590
1700048400000|2023-11-15 11:40:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10870|10866|1931
1700048700000|2023-11-15 11:45:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|1487
1700049000000|2023-11-15 11:50:00|10870|10866|10871.5|10867.5|10873.1|10869.1|10870|10866|2114
1700049300000|2023-11-15 11:55:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|2482
1700049600000|2023-11-15 12:00:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10870|10866|3165
1700049900000|2023-11-15 12:05:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10871.5|10867.5|1431
1700050200000|2023-11-15 12:10:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10873.1|10869.1|1911
1700050500000|2023-11-15 12:15:00|10874.7|10870.7|10870|10866|10876.2|10872.2|10870|10866|4254
1700050800000|2023-11-15 12:20:00|10871.5|10867.5|10863.7|10859.7|10871.5|10867.5|10863.7|10859.7|5696
1700051100000|2023-11-15 12:25:00|10862.2|10858.2|10868.4|10864.4|10868.4|10864.4|10862.2|10858.2|2502
1700051400000|2023-11-15 12:30:00|10866.8|10862.8|10866.8|10862.8|10868.4|10864.4|10865.3|10861.3|1485
1700051700000|2023-11-15 12:35:00|10865.3|10861.3|10865.3|10861.3|10866.8|10862.8|10865.3|10861.3|1646
1700052000000|2023-11-15 12:40:00|10863.7|10859.7|10862.2|10858.2|10863.7|10859.7|10860.6|10856.6|2893
1700052300000|2023-11-15 12:45:00|10860.6|10856.6|10862.2|10858.2|10863.7|10859.7|10860.6|10856.6|8594
1700052600000|2023-11-15 12:50:00|10863.7|10859.7|10862.2|10858.2|10863.7|10859.7|10860.6|10856.6|2403
1700052900000|2023-11-15 12:55:00|10863.7|10859.7|10866.8|10862.8|10866.8|10862.8|10863.7|10859.7|3312
1700053200000|2023-11-15 13:00:00|10868.4|10864.4|10870|10866|10870|10866|10865.3|10861.3|4302
1700053500000|2023-11-15 13:05:00|10868.4|10864.4|10871.5|10867.5|10871.5|10867.5|10865.3|10861.3|7217
1700053800000|2023-11-15 13:10:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10870|10866|7640
1700054100000|2023-11-15 13:15:00|10871.5|10867.5|10873.1|10869.1|10877.8|10873.8|10870|10866|6675
1700054400000|2023-11-15 13:20:00|10874.7|10870.7|10876.2|10872.2|10877.8|10873.8|10871.5|10867.5|8185
1700054700000|2023-11-15 13:25:00|10874.7|10870.7|10877|10873|10879.3|10875.3|10873.1|10869.1|9734
1700055000000|2023-11-15 13:30:00|10876.2|10872.2|10854.3|10850.3|10896.5|10892.5|10848.1|10844.1|36068
1700055300000|2023-11-15 13:35:00|10852.8|10848.8|10851.2|10847.2|10857.5|10853.5|10849.7|10845.7|16665
1700055600000|2023-11-15 13:40:00|10849.7|10845.7|10845|10841|10854.3|10850.3|10841.8|10837.8|14782
1700055900000|2023-11-15 13:45:00|10843.4|10839.4|10851.2|10847.2|10851.2|10847.2|10840.3|10836.3|12677
1700056200000|2023-11-15 13:50:00|10852.8|10848.8|10852.8|10848.8|10854.3|10850.3|10846.5|10842.5|9926
1700056500000|2023-11-15 13:55:00|10851.2|10847.2|10846.5|10842.5|10852.8|10848.8|10845|10841|13749
1700056800000|2023-11-15 14:00:00|10848.1|10844.1|10841.8|10837.8|10849.7|10845.7|10841.8|10837.8|10096
1700057100000|2023-11-15 14:05:00|10840.3|10836.3|10838.7|10834.7|10845|10841|10837.2|10833.2|10228
1700057400000|2023-11-15 14:10:00|10837.2|10833.2|10837.2|10833.2|10838.7|10834.7|10832.5|10828.5|9474
1700057700000|2023-11-15 14:15:00|10835.6|10831.6|10837.2|10833.2|10838.7|10834.7|10832.5|10828.5|7767
1700058000000|2023-11-15 14:20:00|10835.6|10831.6|10837.2|10833.2|10838.7|10834.7|10829.3|10825.3|7540
1700058300000|2023-11-15 14:25:00|10835.6|10831.6|10841.8|10837.8|10843.4|10839.4|10835.6|10831.6|9730
1700058600000|2023-11-15 14:30:00|10843.4|10839.4|10838.7|10834.7|10843.4|10839.4|10837.2|10833.2|8001
1700058900000|2023-11-15 14:35:00|10837.2|10833.2|10837.2|10833.2|10841.8|10837.8|10837.2|10833.2|8831
1700059200000|2023-11-15 14:40:00|10838.7|10834.7|10832.5|10828.5|10838.7|10834.7|10832.5|10828.5|3379
1700059500000|2023-11-15 14:45:00|10830.9|10826.9|10832.5|10828.5|10834|10830|10829.3|10825.3|13310
1700059800000|2023-11-15 14:50:00|10830.9|10826.9|10826.2|10822.2|10830.9|10826.9|10823.1|10819.1|21534
1700060100000|2023-11-15 14:55:00|10824.7|10820.7|10827.8|10823.8|10827.8|10823.8|10823.1|10819.1|12976
1700060400000|2023-11-15 15:00:00|10829.3|10825.3|10821.5|10817.5|10829.3|10825.3|10821.5|10817.5|11555
1700060700000|2023-11-15 15:05:00|10820|10816|10818.4|10814.4|10823.1|10819.1|10818.4|10814.4|13722
1700061000000|2023-11-15 15:10:00|10820|10816|10823.1|10819.1|10823.1|10819.1|10816.8|10812.8|5873
1700061300000|2023-11-15 15:15:00|10824.7|10820.7|10823.1|10819.1|10824.7|10820.7|10821.5|10817.5|6253
1700061600000|2023-11-15 15:20:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10823.1|10819.1|9313
1700061900000|2023-11-15 15:25:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10824.7|10820.7|6266
1700062200000|2023-11-15 15:30:00|10827.8|10823.8|10823.1|10819.1|10829.3|10825.3|10820|10816|6640
1700062500000|2023-11-15 15:35:00|10821.5|10817.5|10823.1|10819.1|10824.7|10820.7|10821.5|10817.5|8273
1700062800000|2023-11-15 15:40:00|10824.7|10820.7|10824.7|10820.7|10827.8|10823.8|10823.1|10819.1|5555
1700063100000|2023-11-15 15:45:00|10826.2|10822.2|10829.3|10825.3|10829.3|10825.3|10824.7|10820.7|8028
1700063400000|2023-11-15 15:50:00|10830.9|10826.9|10827.8|10823.8|10832.5|10828.5|10826.2|10822.2|5318
1700063700000|2023-11-15 15:55:00|10826.2|10822.2|10829.3|10825.3|10829.3|10825.3|10826.2|10822.2|4180
1700064000000|2023-11-15 16:00:00|10830.9|10826.9|10827.8|10823.8|10832.5|10828.5|10827.8|10823.8|7910
1700064300000|2023-11-15 16:05:00|10829.3|10825.3|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|4486
1700064600000|2023-11-15 16:10:00|10831.7|10827.7|10832.5|10828.5|10834|10830|10830.9|10826.9|7452
1700064900000|2023-11-15 16:15:00|10830.9|10826.9|10830.9|10826.9|10832.5|10828.5|10829.3|10825.3|3804
1700065200000|2023-11-15 16:20:00|10829.3|10825.3|10829.3|10825.3|10830.9|10826.9|10826.2|10822.2|7554
1700065500000|2023-11-15 16:25:00|10830.9|10826.9|10830.9|10826.9|10832.5|10828.5|10829.3|10825.3|3193
1700065800000|2023-11-15 16:30:00|10829.3|10825.3|10821.5|10817.5|10830.9|10826.9|10821.5|10817.5|7595
1700066100000|2023-11-15 16:35:00|10820|10816|10816.8|10812.8|10820|10816|10813.7|10809.7|16089
1700066400000|2023-11-15 16:40:00|10815.3|10811.3|10812.2|10808.2|10815.3|10811.3|10812.2|10808.2|3005
1700066700000|2023-11-15 16:45:00|10813.7|10809.7|10818.4|10814.4|10818.4|10814.4|10812.2|10808.2|7925
1700067000000|2023-11-15 16:50:00|10816.8|10812.8|10813.7|10809.7|10818.4|10814.4|10813.7|10809.7|5820
1700067300000|2023-11-15 16:55:00|10815.3|10811.3|10818.4|10814.4|10818.4|10814.4|10813.7|10809.7|7203
1700067600000|2023-11-15 17:00:00|10816.8|10812.8|10815.3|10811.3|10818.4|10814.4|10815.3|10811.3|2692
1700067900000|2023-11-15 17:05:00|10816.8|10812.8|10815.3|10811.3|10820|10816|10815.3|10811.3|2776
1700068200000|2023-11-15 17:10:00|10813.7|10809.7|10813.7|10809.7|10815.3|10811.3|10810.6|10806.6|5577
1700068500000|2023-11-15 17:15:00|10812.2|10808.2|10813.7|10809.7|10815.3|10811.3|10812.2|10808.2|2809
1700068800000|2023-11-15 17:20:00|10812.2|10808.2|10816.8|10812.8|10818.4|10814.4|10812.2|10808.2|3326
1700069100000|2023-11-15 17:25:00|10818.4|10814.4|10821.5|10817.5|10823.1|10819.1|10816.8|10812.8|11096
1700069400000|2023-11-15 17:30:00|10820|10816|10823.1|10819.1|10823.1|10819.1|10820|10816|3129
1700069700000|2023-11-15 17:35:00|10821.5|10817.5|10823.9|10819.9|10824.7|10820.7|10821.5|10817.5|2905
1700070000000|2023-11-15 17:40:00|10824.7|10820.7|10823.1|10819.1|10824.7|10820.7|10821.5|10817.5|3308
1700070300000|2023-11-15 17:45:00|10821.5|10817.5|10820|10816|10823.1|10819.1|10820|10816|1646
1700070600000|2023-11-15 17:50:00|10818.4|10814.4|10820|10816|10820|10816|10817.6|10813.6|3371
1700070900000|2023-11-15 17:55:00|10818.4|10814.4|10821.5|10817.5|10821.5|10817.5|10818.4|10814.4|2198
1700071200000|2023-11-15 18:00:00|10820|10816|10821.5|10817.5|10823.1|10819.1|10820|10816|2662
1700071500000|2023-11-15 18:05:00|10820|10816|10818.4|10814.4|10820|10816|10816.8|10812.8|5262
1700071800000|2023-11-15 18:10:00|10820|10816|10818.4|10814.4|10820|10816|10818.4|10814.4|1977
1700072100000|2023-11-15 18:15:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|2745
1700072400000|2023-11-15 18:20:00|10815.3|10811.3|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|2320
1700072700000|2023-11-15 18:25:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|3428
1700073000000|2023-11-15 18:30:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10812.2|10808.2|3004
1700073300000|2023-11-15 18:35:00|10813.7|10809.7|10810.6|10806.6|10813.7|10809.7|10809|10805|2591
1700073600000|2023-11-15 18:40:00|10812.2|10808.2|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|3888
1700073900000|2023-11-15 18:45:00|10812.2|10808.2|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|4469
1700074200000|2023-11-15 18:50:00|10815.3|10811.3|10813.7|10809.7|10815.3|10811.3|10813.7|10809.7|3177
1700074500000|2023-11-15 18:55:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|3539
1700074800000|2023-11-15 19:00:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10810.6|10806.6|5136
1700075100000|2023-11-15 19:05:00|10815.3|10811.3|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|3865
1700075400000|2023-11-15 19:10:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|5590
1700075700000|2023-11-15 19:15:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|2740
1700076000000|2023-11-15 19:20:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|2386
1700076300000|2023-11-15 19:25:00|10815.3|10811.3|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|2796
1700076600000|2023-11-15 19:30:00|10818.4|10814.4|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|1651
1700076900000|2023-11-15 19:35:00|10818.4|10814.4|10820|10816|10820|10816|10818.4|10814.4|2841
1700077200000|2023-11-15 19:40:00|10818.4|10814.4|10821.5|10817.5|10823.1|10819.1|10818.4|10814.4|3358
1700077500000|2023-11-15 19:45:00|10823.1|10819.1|10824.7|10820.7|10826.2|10822.2|10821.5|10817.5|4085
1700077800000|2023-11-15 19:50:00|10826.2|10822.2|10823.1|10819.1|10826.2|10822.2|10823.1|10819.1|1841
1700078100000|2023-11-15 19:55:00|10821.5|10817.5|10823.1|10819.1|10824.7|10820.7|10821.5|10817.5|9266
1700078400000|2023-11-15 20:00:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10823.1|10819.1|10298
1700078700000|2023-11-15 20:05:00|10823.1|10819.1|10824.7|10820.7|10826.2|10822.2|10823.1|10819.1|7811
1700079000000|2023-11-15 20:10:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|6195
1700079300000|2023-11-15 20:15:00|10826.2|10822.2|10827.8|10823.8|10829.3|10825.3|10823.1|10819.1|6452
1700079600000|2023-11-15 20:20:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|3325
1700079900000|2023-11-15 20:25:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|1254
1700080200000|2023-11-15 20:30:00|10826.2|10822.2|10824.7|10820.7|10827.8|10823.8|10824.7|10820.7|5597
1700080500000|2023-11-15 20:35:00|10826.2|10822.2|10824.7|10820.7|10826.2|10822.2|10823.1|10819.1|4565
1700080800000|2023-11-15 20:40:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|2317
1700081100000|2023-11-15 20:45:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|2252
1700081400000|2023-11-15 20:50:00|10821.5|10817.5|10820|10816|10823.1|10819.1|10818.4|10814.4|9400
1700081700000|2023-11-15 20:55:00|10821.5|10817.5|10818.4|10814.4|10821.5|10817.5|10816.8|10812.8|7770
1700082000000|2023-11-15 21:00:00|10820|10816|10823.1|10819.1|10823.1|10819.1|10820|10816|5384
1700082300000|2023-11-15 21:05:00|10824.7|10820.7|10824.7|10820.7|10827.8|10823.8|10824.7|10820.7|3917
1700082600000|2023-11-15 21:10:00|10823.1|10819.1|10823.1|10819.1|10826.2|10822.2|10823.1|10819.1|11005
1700082900000|2023-11-15 21:15:00|10824.7|10820.7|10820|10816|10824.7|10820.7|10820|10816|2642
1700083200000|2023-11-15 21:20:00|10821.5|10817.5|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|5217
1700083500000|2023-11-15 21:25:00|10821.5|10817.5|10823.1|10819.1|10823.1|10819.1|10820|10816|9581
1700083800000|2023-11-15 21:30:00|10821.5|10817.5|10821.5|10817.5|10826.2|10822.2|10821.5|10817.5|7272
1700084100000|2023-11-15 21:35:00|10823.1|10819.1|10824.7|10820.7|10824.7|10820.7|10822.3|10818.3|936
1700084400000|2023-11-15 21:40:00|10823.1|10819.1|10824.7|10820.7|10824.7|10820.7|10823.1|10819.1|1091
1700084700000|2023-11-15 21:45:00|10823.1|10819.1|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|2185
1700085000000|2023-11-15 21:50:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|1751
1700085300000|2023-11-15 21:55:00|10825.4|10821.4|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|2093
1700089200000|2023-11-15 23:00:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10823.1|10819.1|683
1700089500000|2023-11-15 23:05:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|211
1700089800000|2023-11-15 23:10:00|10826.2|10822.2|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|176
1700090100000|2023-11-15 23:15:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|398
1700090400000|2023-11-15 23:20:00|||||||||38
1700090700000|2023-11-15 23:25:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|192
1700091000000|2023-11-15 23:30:00|10827.8|10823.8|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|766
1700091300000|2023-11-15 23:35:00|||||||||442
1700091600000|2023-11-15 23:40:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|44
1700091900000|2023-11-15 23:45:00|10828.6|10824.6|10830.9|10826.9|10830.9|10826.9|10828.6|10824.6|914
1700092200000|2023-11-15 23:50:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10829.3|10825.3|2067
1700092500000|2023-11-15 23:55:00|10834|10830|10832.5|10828.5|10834|10830|10832.5|10828.5|715
1700092800000|2023-11-16 00:00:00|10834|10830|10832.5|10828.5|10834|10830|10832.5|10828.5|215
1700093100000|2023-11-16 00:05:00|10834|10830|10837.2|10833.2|10837.2|10833.2|10832.5|10828.5|766
1700093400000|2023-11-16 00:10:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|1595
1700093700000|2023-11-16 00:15:00|10837.9|10833.9|10837.2|10833.2|10837.9|10833.9|10837.2|10833.2|336
1700094000000|2023-11-16 00:20:00|10838.7|10834.7|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|2213
1700094300000|2023-11-16 00:25:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10840.3|10836.3|855
1700094600000|2023-11-16 00:30:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10837.2|10833.2|2023
1700094900000|2023-11-16 00:35:00|10841.1|10837.1|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|610
1700095200000|2023-11-16 00:40:00|10840.3|10836.3|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|2410
1700095500000|2023-11-16 00:45:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|335
1700095800000|2023-11-16 00:50:00|10838.7|10834.7|10841.8|10837.8|10841.8|10837.8|10838.7|10834.7|584
1700096100000|2023-11-16 00:55:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|1241
1700096400000|2023-11-16 01:00:00|10845|10841|10841.8|10837.8|10845|10841|10841.8|10837.8|1500
1700096700000|2023-11-16 01:05:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|602
1700097000000|2023-11-16 01:10:00|||||||||491
1700097300000|2023-11-16 01:15:00|10843.4|10839.4|10840.3|10836.3|10843.4|10839.4|10840.3|10836.3|632
1700097600000|2023-11-16 01:20:00|10841.8|10837.8|10843.4|10839.4|10843.4|10839.4|10840.3|10836.3|502
1700097900000|2023-11-16 01:25:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|282
1700098200000|2023-11-16 01:30:00|||||||||70
1700098500000|2023-11-16 01:35:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|358
1700098800000|2023-11-16 01:40:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|167
1700099100000|2023-11-16 01:45:00|10845|10841|10845|10841|10845|10841|10845|10841|926
1700099400000|2023-11-16 01:50:00|10844.2|10840.2|10845|10841|10845|10841|10843.4|10839.4|322
1700099700000|2023-11-16 01:55:00|10843.4|10839.4|10843.4|10839.4|10845|10841|10843.4|10839.4|155
1700100000000|2023-11-16 02:00:00|10841.8|10837.8|10840.3|10836.3|10841.8|10837.8|10840.3|10836.3|798
1700100300000|2023-11-16 02:05:00|10841.8|10837.8|10840.3|10836.3|10841.8|10837.8|10840.3|10836.3|282
1700100600000|2023-11-16 02:10:00|10838.7|10834.7|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|543
1700100900000|2023-11-16 02:15:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|571
1700101200000|2023-11-16 02:20:00|10840.3|10836.3|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|936
1700101500000|2023-11-16 02:25:00|10840.3|10836.3|10837.2|10833.2|10840.3|10836.3|10837.2|10833.2|596
1700101800000|2023-11-16 02:30:00|||||||||292
1700102100000|2023-11-16 02:35:00|10838.7|10834.7|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|380
1700102400000|2023-11-16 02:40:00|||||||||203
1700102700000|2023-11-16 02:45:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|442
1700103000000|2023-11-16 02:50:00|||||||||299
1700103300000|2023-11-16 02:55:00|10840.3|10836.3|10843.4|10839.4|10843.4|10839.4|10840.3|10836.3|1412
1700103600000|2023-11-16 03:00:00|||||||||174
1700103900000|2023-11-16 03:05:00|||||||||40
1700104200000|2023-11-16 03:10:00|10845|10841|10843.4|10839.4|10845|10841|10843.4|10839.4|468
1700104500000|2023-11-16 03:15:00|||||||||91
1700104800000|2023-11-16 03:20:00|10845|10841|10845|10841|10845|10841|10843.4|10839.4|803
1700105100000|2023-11-16 03:25:00|||||||||297
1700105400000|2023-11-16 03:30:00|10846.5|10842.5|10841.8|10837.8|10846.5|10842.5|10841.8|10837.8|1401
1700105700000|2023-11-16 03:35:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|452
1700106000000|2023-11-16 03:40:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|354
1700106300000|2023-11-16 03:45:00|10844.2|10840.2|10843.4|10839.4|10844.2|10840.2|10843.4|10839.4|339
1700106600000|2023-11-16 03:50:00|||||||||49
1700106900000|2023-11-16 03:55:00|10845|10841|10845|10841|10845|10841|10845|10841|850
1700107200000|2023-11-16 04:00:00|||||||||488
1700107500000|2023-11-16 04:05:00|10843.4|10839.4|10843.4|10839.4|10845|10841|10843.4|10839.4|464
1700107800000|2023-11-16 04:10:00|10845|10841|10845|10841|10845|10841|10843.4|10839.4|228
1700108100000|2023-11-16 04:15:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|225
1700108400000|2023-11-16 04:20:00|10845|10841|10843.4|10839.4|10845|10841|10843.4|10839.4|421
1700108700000|2023-11-16 04:25:00|10845|10841|10845|10841|10845|10841|10845|10841|403
1700109000000|2023-11-16 04:30:00|||||||||56
1700109300000|2023-11-16 04:35:00|10843.4|10839.4|10843.4|10839.4|10845|10841|10843.4|10839.4|337
1700109600000|2023-11-16 04:40:00|10845|10841|10845|10841|10845|10841|10843.4|10839.4|566
1700109900000|2023-11-16 04:45:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|154
1700110200000|2023-11-16 04:50:00|||||||||266
1700110500000|2023-11-16 04:55:00|10845|10841|10843.4|10839.4|10845|10841|10843.4|10839.4|507
1700110800000|2023-11-16 05:00:00|10841.8|10837.8|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|481
1700111100000|2023-11-16 05:05:00|10845|10841|10845|10841|10845|10841|10845|10841|659
1700111400000|2023-11-16 05:10:00|10843.4|10839.4|10843.4|10839.4|10845|10841|10843.4|10839.4|530
1700111700000|2023-11-16 05:15:00|10845|10841|10845|10841|10845|10841|10845|10841|231
1700112000000|2023-11-16 05:20:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|317
1700112300000|2023-11-16 05:25:00|||||||||373
1700112600000|2023-11-16 05:30:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|805
1700112900000|2023-11-16 05:35:00|||||||||39
1700113200000|2023-11-16 05:40:00|||||||||113
1700113500000|2023-11-16 05:45:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10845|10841|1583
1700113800000|2023-11-16 05:50:00|||||||||130
1700114100000|2023-11-16 05:55:00|||||||||791
1700114400000|2023-11-16 06:00:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10845.8|10841.8|435
1700114700000|2023-11-16 06:05:00|10845|10841|10849.7|10845.7|10849.7|10845.7|10845|10841|2314
1700115000000|2023-11-16 06:10:00|10848.1|10844.1|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|1337
1700115300000|2023-11-16 06:15:00|10851.2|10847.2|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|1909
1700115600000|2023-11-16 06:20:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|2135
1700115900000|2023-11-16 06:25:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|989
1700116200000|2023-11-16 06:30:00|10849.7|10845.7|10846.5|10842.5|10849.7|10845.7|10846.5|10842.5|1305
1700116500000|2023-11-16 06:35:00|10847.3|10843.3|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|1828
1700116800000|2023-11-16 06:40:00|||||||||368
1700117100000|2023-11-16 06:45:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10845|10841|299
1700117400000|2023-11-16 06:50:00|10845|10841|10848.1|10844.1|10849.7|10845.7|10845|10841|1102
1700117700000|2023-11-16 06:55:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|838
1700118000000|2023-11-16 07:00:00|10848.9|10844.9|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|1045
1700118300000|2023-11-16 07:05:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|518
1700118600000|2023-11-16 07:10:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|575
1700118900000|2023-11-16 07:15:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|625
1700119200000|2023-11-16 07:20:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|330
1700119500000|2023-11-16 07:25:00|10848.1|10844.1|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|578
1700119800000|2023-11-16 07:30:00|10851.2|10847.2|10852.8|10848.8|10854.3|10850.3|10849.7|10845.7|2067
1700120100000|2023-11-16 07:35:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|1818
1700120400000|2023-11-16 07:40:00|10852.8|10848.8|10854.3|10850.3|10854.3|10850.3|10851.2|10847.2|710
1700120700000|2023-11-16 07:45:00|10852.8|10848.8|10851.2|10847.2|10854.3|10850.3|10851.2|10847.2|1554
1700121000000|2023-11-16 07:50:00|10852.8|10848.8|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|2591
1700121300000|2023-11-16 07:55:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|2002
1700121600000|2023-11-16 08:00:00|10852.8|10848.8|10851.2|10847.2|10852.8|10848.8|10849.7|10845.7|2163
1700121900000|2023-11-16 08:05:00|10849.7|10845.7|10848.1|10844.1|10851.2|10847.2|10848.1|10844.1|2564
1700122200000|2023-11-16 08:10:00|10846.5|10842.5|10849.7|10845.7|10849.7|10845.7|10846.5|10842.5|1723
1700122500000|2023-11-16 08:15:00|10848.1|10844.1|10846.5|10842.5|10849.7|10845.7|10846.5|10842.5|1285
1700122800000|2023-11-16 08:20:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10845|10841|1545
1700123100000|2023-11-16 08:25:00|10845|10841|10846.5|10842.5|10848.1|10844.1|10845|10841|1496
1700123400000|2023-11-16 08:30:00|10845|10841|10845|10841|10845|10841|10843.4|10839.4|804
1700123700000|2023-11-16 08:35:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10845|10841|2523
1700124000000|2023-11-16 08:40:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10843.4|10839.4|1683
1700124300000|2023-11-16 08:45:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10845|10841|1052
1700124600000|2023-11-16 08:50:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|777
1700124900000|2023-11-16 08:55:00|10846.5|10842.5|10851.2|10847.2|10851.2|10847.2|10846.5|10842.5|3098
1700125200000|2023-11-16 09:00:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|5802
1700125500000|2023-11-16 09:05:00|10849.7|10845.7|10851.2|10847.2|10851.2|10847.2|10848.1|10844.1|1008
1700125800000|2023-11-16 09:10:00|10849.7|10845.7|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|1064
1700126100000|2023-11-16 09:15:00|10852.8|10848.8|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|2562
1700126400000|2023-11-16 09:20:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|389
1700126700000|2023-11-16 09:25:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|398
1700127000000|2023-11-16 09:30:00|10849.7|10845.7|10846.5|10842.5|10849.7|10845.7|10846.5|10842.5|1918
1700127300000|2023-11-16 09:35:00|10848.1|10844.1|10845|10841|10848.1|10844.1|10845|10841|1524
1700127600000|2023-11-16 09:40:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|1730
1700127900000|2023-11-16 09:45:00|10843.4|10839.4|10846.5|10842.5|10848.1|10844.1|10843.4|10839.4|2886
1700128200000|2023-11-16 09:50:00|10845|10841|10843.4|10839.4|10845|10841|10843.4|10839.4|2374
1700128500000|2023-11-16 09:55:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|1485
1700128800000|2023-11-16 10:00:00|10840.3|10836.3|10841.8|10837.8|10843.4|10839.4|10840.3|10836.3|3573
1700129100000|2023-11-16 10:05:00|10840.3|10836.3|10843.4|10839.4|10843.4|10839.4|10840.3|10836.3|992
1700129400000|2023-11-16 10:10:00|10845|10841|10843.4|10839.4|10845|10841|10843.4|10839.4|621
1700129700000|2023-11-16 10:15:00|10845|10841|10845|10841|10845|10841|10845|10841|995
1700130000000|2023-11-16 10:20:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10845|10841|1303
1700130300000|2023-11-16 10:25:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10845|10841|1252
1700130600000|2023-11-16 10:30:00|||||||||290
1700130900000|2023-11-16 10:35:00|10843.4|10839.4|10845|10841|10846.5|10842.5|10843.4|10839.4|1039
1700131200000|2023-11-16 10:40:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10845|10841|1603
1700131500000|2023-11-16 10:45:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|1404
1700131800000|2023-11-16 10:50:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|2144
1700132100000|2023-11-16 10:55:00|10846.5|10842.5|10845|10841|10848.1|10844.1|10845|10841|503
1700132400000|2023-11-16 11:00:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10845|10841|1163
1700132700000|2023-11-16 11:05:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|4061
1700133000000|2023-11-16 11:10:00|||||||||833
1700133300000|2023-11-16 11:15:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|2399
1700133600000|2023-11-16 11:20:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|1285
1700133900000|2023-11-16 11:25:00|10848.1|10844.1|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|481
1700134200000|2023-11-16 11:30:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|1057
1700134500000|2023-11-16 11:35:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|1166
1700134800000|2023-11-16 11:40:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|610
1700135100000|2023-11-16 11:45:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|660
1700135400000|2023-11-16 11:50:00|10849.7|10845.7|10854.3|10850.3|10854.3|10850.3|10849.7|10845.7|1727
1700135700000|2023-11-16 11:55:00|10855.9|10851.9|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|3542
1700136000000|2023-11-16 12:00:00|10857.5|10853.5|10854.3|10850.3|10857.5|10853.5|10852.8|10848.8|3546
1700136300000|2023-11-16 12:05:00|10852.8|10848.8|10849.7|10845.7|10854.3|10850.3|10849.7|10845.7|1397
1700136600000|2023-11-16 12:10:00|10851.2|10847.2|10848.1|10844.1|10851.2|10847.2|10848.1|10844.1|2186
1700136900000|2023-11-16 12:15:00|10846.5|10842.5|10845|10841|10848.1|10844.1|10845|10841|3259
1700137200000|2023-11-16 12:20:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10845|10841|2273
1700137500000|2023-11-16 12:25:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10845|10841|2595
1700137800000|2023-11-16 12:30:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10845|10841|2960
1700138100000|2023-11-16 12:35:00|10845|10841|10845|10841|10846.5|10842.5|10845|10841|1091
1700138400000|2023-11-16 12:40:00|10843.4|10839.4|10845|10841|10845|10841|10841.8|10837.8|940
1700138700000|2023-11-16 12:45:00|10843.4|10839.4|10848.1|10844.1|10848.1|10844.1|10843.4|10839.4|2538
1700139000000|2023-11-16 12:50:00|10846.5|10842.5|10846.5|10842.5|10849.7|10845.7|10846.5|10842.5|1851
1700139300000|2023-11-16 12:55:00|10845|10841|10851.2|10847.2|10851.2|10847.2|10845|10841|1446
1700139600000|2023-11-16 13:00:00|10852|10848|10857.5|10853.5|10859|10855|10852|10848|6351
1700139900000|2023-11-16 13:05:00|10855.9|10851.9|10860.6|10856.6|10860.6|10856.6|10855.9|10851.9|6358
1700140200000|2023-11-16 13:10:00|10859|10855|10857.5|10853.5|10860.6|10856.6|10855.9|10851.9|5766
1700140500000|2023-11-16 13:15:00|10859|10855|10857.5|10853.5|10862.2|10858.2|10855.9|10851.9|5168
1700140800000|2023-11-16 13:20:00|10859|10855|10860.6|10856.6|10862.2|10858.2|10857.5|10853.5|7612
1700141100000|2023-11-16 13:25:00|10859|10855|10859.8|10855.8|10862.2|10858.2|10855.9|10851.9|7404
1700141400000|2023-11-16 13:30:00|10859|10855|10877.8|10873.8|10884|10880|10859|10855|28075
1700141700000|2023-11-16 13:35:00|10876.2|10872.2|10884|10880|10884|10880|10870|10866|14504
1700142000000|2023-11-16 13:40:00|10884.8|10880.8|10877.8|10873.8|10885.6|10881.6|10876.2|10872.2|17320
1700142300000|2023-11-16 13:45:00|10879.3|10875.3|10884|10880|10888.7|10884.7|10879.3|10875.3|10209
1700142600000|2023-11-16 13:50:00|10882.5|10878.5|10879.3|10875.3|10884|10880|10877.8|10873.8|6059
1700142900000|2023-11-16 13:55:00|10880.9|10876.9|10884|10880|10885.6|10881.6|10879.3|10875.3|13359
1700143200000|2023-11-16 14:00:00|10882.5|10878.5|10877.8|10873.8|10884|10880|10876.2|10872.2|7560
1700143500000|2023-11-16 14:05:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10873.1|10869.1|7928
1700143800000|2023-11-16 14:10:00|10877.8|10873.8|10874.7|10870.7|10880.9|10876.9|10874.7|10870.7|8829
1700144100000|2023-11-16 14:15:00|10876.2|10872.2|10871.5|10867.5|10879.3|10875.3|10868.4|10864.4|12131
1700144400000|2023-11-16 14:20:00|10870|10866|10870|10866|10871.5|10867.5|10868.4|10864.4|8315
1700144700000|2023-11-16 14:25:00|10868.4|10864.4|10868.4|10864.4|10870|10866|10860.6|10856.6|9569
1700145000000|2023-11-16 14:30:00|10870|10866|10876.2|10872.2|10876.2|10872.2|10868.4|10864.4|3784
1700145300000|2023-11-16 14:35:00|10874.7|10870.7|10874.7|10870.7|10877.8|10873.8|10873.1|10869.1|1937
1700145600000|2023-11-16 14:40:00|10873.1|10869.1|10877.8|10873.8|10879.3|10875.3|10873.1|10869.1|4272
1700145900000|2023-11-16 14:45:00|10879.3|10875.3|10877.8|10873.8|10882.5|10878.5|10877.8|10873.8|6759
1700146200000|2023-11-16 14:50:00|10879.3|10875.3|10880.9|10876.9|10882.5|10878.5|10877.8|10873.8|7827
1700146500000|2023-11-16 14:55:00|10882.5|10878.5|10884|10880|10885.6|10881.6|10880.9|10876.9|6531
1700146800000|2023-11-16 15:00:00|10882.5|10878.5|10884|10880|10885.6|10881.6|10880.9|10876.9|4727
1700147100000|2023-11-16 15:05:00|10885.6|10881.6|10887.2|10883.2|10888.7|10884.7|10884|10880|5050
1700147400000|2023-11-16 15:10:00|10885.6|10881.6|10887.2|10883.2|10890.3|10886.3|10885.6|10881.6|7245
1700147700000|2023-11-16 15:15:00|10888.7|10884.7|10893.4|10889.4|10893.4|10889.4|10887.2|10883.2|10541
1700148000000|2023-11-16 15:20:00|10895|10891|10891.8|10887.8|10895|10891|10891.8|10887.8|4762
1700148300000|2023-11-16 15:25:00|10890.3|10886.3|10895|10891|10895|10891|10890.3|10886.3|5083
1700148600000|2023-11-16 15:30:00|10893.4|10889.4|10893.4|10889.4|10896.5|10892.5|10890.3|10886.3|10757
1700148900000|2023-11-16 15:35:00|10891.8|10887.8|10888.7|10884.7|10891.8|10887.8|10887.2|10883.2|6043
1700149200000|2023-11-16 15:40:00|10887.2|10883.2|10885.6|10881.6|10888.7|10884.7|10885.6|10881.6|5805
1700149500000|2023-11-16 15:45:00|10884|10880|10887.2|10883.2|10888.7|10884.7|10884|10880|4661
1700149800000|2023-11-16 15:50:00|10885.6|10881.6|10882.5|10878.5|10885.6|10881.6|10880.9|10876.9|10019
1700150100000|2023-11-16 15:55:00|10880.9|10876.9|10885.6|10881.6|10885.6|10881.6|10879.3|10875.3|3875
1700150400000|2023-11-16 16:00:00|10884|10880|10882.5|10878.5|10885.6|10881.6|10882.5|10878.5|6432
1700150700000|2023-11-16 16:05:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10882.5|10878.5|4356
1700151000000|2023-11-16 16:10:00|10884|10880|10880.9|10876.9|10884|10880|10879.3|10875.3|6754
1700151300000|2023-11-16 16:15:00|10879.3|10875.3|10873.1|10869.1|10879.3|10875.3|10873.1|10869.1|5315
1700151600000|2023-11-16 16:20:00|10871.5|10867.5|10870|10866|10873.1|10869.1|10870|10866|9008
1700151900000|2023-11-16 16:25:00|10871.5|10867.5|10870|10866|10871.5|10867.5|10868.4|10864.4|4217
1700152200000|2023-11-16 16:30:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10868.4|10864.4|6524
1700152500000|2023-11-16 16:35:00|10870|10866|10873.1|10869.1|10873.1|10869.1|10870|10866|2086
1700152800000|2023-11-16 16:40:00|10871.5|10867.5|10870|10866|10871.5|10867.5|10870|10866|4573
1700153100000|2023-11-16 16:45:00|10870.8|10866.8|10868.4|10864.4|10871.5|10867.5|10868.4|10864.4|5176
1700153400000|2023-11-16 16:50:00|10870|10866|10865.3|10861.3|10870|10866|10865.3|10861.3|2086
1700153700000|2023-11-16 16:55:00|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|10865.3|10861.3|3233
1700154000000|2023-11-16 17:00:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|5250
1700154300000|2023-11-16 17:05:00|10868.4|10864.4|10868.4|10864.4|10870|10866|10868.4|10864.4|4744
1700154600000|2023-11-16 17:10:00|10870|10866|10877.8|10873.8|10877.8|10873.8|10870|10866|4225
1700154900000|2023-11-16 17:15:00|10876.2|10872.2|10877.8|10873.8|10879.3|10875.3|10874.7|10870.7|3123
1700155200000|2023-11-16 17:20:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10874.7|10870.7|6932
1700155500000|2023-11-16 17:25:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10877.8|10873.8|2423
1700155800000|2023-11-16 17:30:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|6296
1700156100000|2023-11-16 17:35:00|10882.5|10878.5|10880.9|10876.9|10884|10880|10880.9|10876.9|2150
1700156400000|2023-11-16 17:40:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|6404
1700156700000|2023-11-16 17:45:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10884|10880|4371
1700157000000|2023-11-16 17:50:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|1269
1700157300000|2023-11-16 17:55:00|10884|10880|10887.2|10883.2|10887.2|10883.2|10884|10880|4029
1700157600000|2023-11-16 18:00:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|2913
1700157900000|2023-11-16 18:05:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|3324
1700158200000|2023-11-16 18:10:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|2605
1700158500000|2023-11-16 18:15:00|10887.2|10883.2|10888.7|10884.7|10890.3|10886.3|10887.2|10883.2|6688
1700158800000|2023-11-16 18:20:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|1363
1700159100000|2023-11-16 18:25:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|927
1700159400000|2023-11-16 18:30:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|1098
1700159700000|2023-11-16 18:35:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|3114
1700160000000|2023-11-16 18:40:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|1859
1700160300000|2023-11-16 18:45:00|10885.6|10881.6|10882.5|10878.5|10885.6|10881.6|10880.9|10876.9|3262
1700160600000|2023-11-16 18:50:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10882.5|10878.5|1977
1700160900000|2023-11-16 18:55:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|2476
1700161200000|2023-11-16 19:00:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10882.5|10878.5|827
1700161500000|2023-11-16 19:05:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10882.5|10878.5|1977
1700161800000|2023-11-16 19:10:00|10884|10880|10884|10880|10884|10880|10882.5|10878.5|1917
1700162100000|2023-11-16 19:15:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|1941
1700162400000|2023-11-16 19:20:00|10882.5|10878.5|10885.6|10881.6|10885.6|10881.6|10882.5|10878.5|2290
1700162700000|2023-11-16 19:25:00|10884|10880|10884|10880|10885.6|10881.6|10882.5|10878.5|1554
1700163000000|2023-11-16 19:30:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10884|10880|3556
1700163300000|2023-11-16 19:35:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|4489
1700163600000|2023-11-16 19:40:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|5705
1700163900000|2023-11-16 19:45:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10884|10880|2569
1700164200000|2023-11-16 19:50:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10884|10880|5971
1700164500000|2023-11-16 19:55:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10885.6|10881.6|8439
1700164800000|2023-11-16 20:00:00|10885.6|10881.6|10887.2|10883.2|10888.7|10884.7|10885.6|10881.6|2326
1700165100000|2023-11-16 20:05:00|10888.7|10884.7|10885.6|10881.6|10888.7|10884.7|10885.6|10881.6|2803
1700165400000|2023-11-16 20:10:00|10887.2|10883.2|10884|10880|10887.2|10883.2|10884|10880|5524
1700165700000|2023-11-16 20:15:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|1698
1700166000000|2023-11-16 20:20:00|10884|10880|10884|10880|10884|10880|10884|10880|2248
1700166300000|2023-11-16 20:25:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10882.5|10878.5|2391
1700166600000|2023-11-16 20:30:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|2328
1700166900000|2023-11-16 20:35:00|10884|10880|10880.9|10876.9|10884|10880|10880.9|10876.9|1030
1700167200000|2023-11-16 20:40:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|4296
1700167500000|2023-11-16 20:45:00|10879.3|10875.3|10876.2|10872.2|10880.9|10876.9|10876.2|10872.2|3081
1700167800000|2023-11-16 20:50:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|1592
1700168100000|2023-11-16 20:55:00|10876.2|10872.2|10880.9|10876.9|10880.9|10876.9|10876.2|10872.2|9974
1700168400000|2023-11-16 21:00:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|2581
1700168700000|2023-11-16 21:05:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10882.5|10878.5|3381
1700169000000|2023-11-16 21:10:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|3523
1700169300000|2023-11-16 21:15:00|10879.3|10875.3|10885.6|10881.6|10890.3|10886.3|10879.3|10875.3|6844
1700169600000|2023-11-16 21:20:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10886.4|10882.4|2184
1700169900000|2023-11-16 21:25:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|1908
1700170200000|2023-11-16 21:30:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|590
1700170500000|2023-11-16 21:35:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|2567
1700170800000|2023-11-16 21:40:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|2735
1700171100000|2023-11-16 21:45:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|300
1700171400000|2023-11-16 21:50:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|2099
1700171700000|2023-11-16 21:55:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|2857
1700175600000|2023-11-16 23:00:00|10887.2|10883.2|10890.3|10886.3|10890.3|10886.3|10887.2|10883.2|622
1700175900000|2023-11-16 23:05:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|146
1700176200000|2023-11-16 23:10:00|10891.1|10887.1|10891.8|10887.8|10891.8|10887.8|10891.1|10887.1|619
1700176500000|2023-11-16 23:15:00|||||||||117
1700176800000|2023-11-16 23:20:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|435
1700177100000|2023-11-16 23:25:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|579
1700177400000|2023-11-16 23:30:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10890.3|10886.3|1777
1700177700000|2023-11-16 23:35:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|26
1700178000000|2023-11-16 23:40:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|396
1700178300000|2023-11-16 23:45:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|263
1700178600000|2023-11-16 23:50:00|||||||||129
1700178900000|2023-11-16 23:55:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10887.2|10883.2|860
1700179200000|2023-11-17 00:00:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|336
1700179500000|2023-11-17 00:05:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|389
1700179800000|2023-11-17 00:10:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|410
1700180100000|2023-11-17 00:15:00|10887.2|10883.2|10884|10880|10887.2|10883.2|10884|10880|1541
1700180400000|2023-11-17 00:20:00|10882.5|10878.5|10879.3|10875.3|10882.5|10878.5|10879.3|10875.3|949
1700180700000|2023-11-17 00:25:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|1044
1700181000000|2023-11-17 00:30:00|10882.5|10878.5|10885.6|10881.6|10887.2|10883.2|10882.5|10878.5|1098
1700181300000|2023-11-17 00:35:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10884|10880|520
1700181600000|2023-11-17 00:40:00|10884|10880|10884|10880|10884|10880|10884|10880|259
1700181900000|2023-11-17 00:45:00|10882.5|10878.5|10885.6|10881.6|10885.6|10881.6|10882.5|10878.5|258
1700182200000|2023-11-17 00:50:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|203
1700182500000|2023-11-17 00:55:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|358
1700182800000|2023-11-17 01:00:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|333
1700183100000|2023-11-17 01:05:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10887.2|10883.2|1052
1700183400000|2023-11-17 01:10:00|10887.2|10883.2|10888.7|10884.7|10890.3|10886.3|10887.2|10883.2|803
1700183700000|2023-11-17 01:15:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10887.2|10883.2|550
1700184000000|2023-11-17 01:20:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10888.7|10884.7|691
1700184300000|2023-11-17 01:25:00|10890.3|10886.3|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|2332
1700184600000|2023-11-17 01:30:00|10890.3|10886.3|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|1788
1700184900000|2023-11-17 01:35:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|597
1700185200000|2023-11-17 01:40:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|1756
1700185500000|2023-11-17 01:45:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|201
1700185800000|2023-11-17 01:50:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|846
1700186100000|2023-11-17 01:55:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|894
1700186400000|2023-11-17 02:00:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|124
1700186700000|2023-11-17 02:05:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|300
1700187000000|2023-11-17 02:10:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|262
1700187300000|2023-11-17 02:15:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|91
1700187600000|2023-11-17 02:20:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|498
1700187900000|2023-11-17 02:25:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|1002
1700188200000|2023-11-17 02:30:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|1224
1700188500000|2023-11-17 02:35:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|517
1700188800000|2023-11-17 02:40:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|670
1700189100000|2023-11-17 02:45:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|427
1700189400000|2023-11-17 02:50:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|129
1700189700000|2023-11-17 02:55:00|||||||||34
1700190000000|2023-11-17 03:00:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|108
1700190300000|2023-11-17 03:05:00|||||||||155
1700190600000|2023-11-17 03:10:00|||||||||429
1700190900000|2023-11-17 03:15:00|||||||||36
1700191200000|2023-11-17 03:20:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|755
1700191500000|2023-11-17 03:25:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10884|10880|1020
1700191800000|2023-11-17 03:30:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|437
1700192100000|2023-11-17 03:35:00|||||||||1042
1700192400000|2023-11-17 03:40:00|||||||||164
1700192700000|2023-11-17 03:45:00|||||||||626
1700193000000|2023-11-17 03:50:00|||||||||332
1700193300000|2023-11-17 03:55:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|513
1700193600000|2023-11-17 04:00:00|||||||||364
1700193900000|2023-11-17 04:05:00|||||||||74
1700194200000|2023-11-17 04:10:00|10884|10880|10884|10880|10884|10880|10884|10880|165
1700194500000|2023-11-17 04:15:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|418
1700194800000|2023-11-17 04:20:00|||||||||177
1700195100000|2023-11-17 04:25:00|||||||||306
1700195400000|2023-11-17 04:30:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|1441
1700195700000|2023-11-17 04:35:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|264
1700196000000|2023-11-17 04:40:00|||||||||69
1700196300000|2023-11-17 04:45:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|246
1700196600000|2023-11-17 04:50:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|175
1700196900000|2023-11-17 04:55:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|130
1700197200000|2023-11-17 05:00:00|||||||||106
1700197500000|2023-11-17 05:05:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|1132
1700197800000|2023-11-17 05:10:00|||||||||24
1700198100000|2023-11-17 05:15:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|52
1700198400000|2023-11-17 05:20:00|10885.6|10881.6|10882.5|10878.5|10885.6|10881.6|10882.5|10878.5|1929
1700198700000|2023-11-17 05:25:00|10880.9|10876.9|10880.1|10876.1|10882.5|10878.5|10879.3|10875.3|1296
1700199000000|2023-11-17 05:30:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|296
1700199300000|2023-11-17 05:35:00|||||||||48
1700199600000|2023-11-17 05:40:00|||||||||209
1700199900000|2023-11-17 05:45:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|2054
1700200200000|2023-11-17 05:50:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|194
1700200500000|2023-11-17 05:55:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|488
1700200800000|2023-11-17 06:00:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|233
1700201100000|2023-11-17 06:05:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|666
1700201400000|2023-11-17 06:10:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|218
1700201700000|2023-11-17 06:15:00|||||||||289
1700202000000|2023-11-17 06:20:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|211
1700202300000|2023-11-17 06:25:00|||||||||210
1700202600000|2023-11-17 06:30:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|335
1700202900000|2023-11-17 06:35:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|384
1700203200000|2023-11-17 06:40:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|195
1700203500000|2023-11-17 06:45:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|350
1700203800000|2023-11-17 06:50:00|10871.5|10867.5|10874.7|10870.7|10874.7|10870.7|10871.5|10867.5|1628
1700204100000|2023-11-17 06:55:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|364
1700204400000|2023-11-17 07:00:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|1505
1700204700000|2023-11-17 07:05:00|10879.3|10875.3|10876.2|10872.2|10879.3|10875.3|10876.2|10872.2|2136
1700205000000|2023-11-17 07:10:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|651
1700205300000|2023-11-17 07:15:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|1251
1700205600000|2023-11-17 07:20:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|1529
1700205900000|2023-11-17 07:25:00|10882.5|10878.5|10885.6|10881.6|10885.6|10881.6|10880.9|10876.9|1602
1700206200000|2023-11-17 07:30:00|10887.2|10883.2|10890.3|10886.3|10890.3|10886.3|10885.6|10881.6|1594
1700206500000|2023-11-17 07:35:00|10891.8|10887.8|10895|10891|10895|10891|10891.8|10887.8|3993
1700206800000|2023-11-17 07:40:00|10893.4|10889.4|10890.3|10886.3|10893.4|10889.4|10890.3|10886.3|1892
1700207100000|2023-11-17 07:45:00|10888.7|10884.7|10890.3|10886.3|10891.8|10887.8|10888.7|10884.7|2032
1700207400000|2023-11-17 07:50:00|10888.7|10884.7|10891.8|10887.8|10891.8|10887.8|10888.7|10884.7|2698
1700207700000|2023-11-17 07:55:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10890.3|10886.3|2201
1700208000000|2023-11-17 08:00:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10888.7|10884.7|3578
1700208300000|2023-11-17 08:05:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10888.7|10884.7|1994
1700208600000|2023-11-17 08:10:00|10891.8|10887.8|10895|10891|10896.5|10892.5|10891.8|10887.8|3727
1700208900000|2023-11-17 08:15:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10893.4|10889.4|3081
1700209200000|2023-11-17 08:20:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|965
1700209500000|2023-11-17 08:25:00|10895|10891|10898.1|10894.1|10899.7|10895.7|10895|10891|2866
1700209800000|2023-11-17 08:30:00|10899.7|10895.7|10918.4|10914.4|10918.4|10914.4|10899.7|10895.7|9435
1700210100000|2023-11-17 08:35:00|10916.8|10912.8|10920|10916|10920|10916|10913.7|10909.7|9538
1700210400000|2023-11-17 08:40:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10916.8|10912.8|3936
1700210700000|2023-11-17 08:45:00|10916.8|10912.8|10921.5|10917.5|10923.1|10919.1|10916.8|10912.8|8247
1700211000000|2023-11-17 08:50:00|10920|10916|10923.1|10919.1|10924.7|10920.7|10920|10916|5699
1700211300000|2023-11-17 08:55:00|10921.5|10917.5|10923.1|10919.1|10924.7|10920.7|10920|10916|4162
1700211600000|2023-11-17 09:00:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|2862
1700211900000|2023-11-17 09:05:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10923.1|10919.1|3124
1700212200000|2023-11-17 09:10:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10923.1|10919.1|3801
1700212500000|2023-11-17 09:15:00|10926.2|10922.2|10921.5|10917.5|10926.2|10922.2|10921.5|10917.5|4094
1700212800000|2023-11-17 09:20:00|10920|10916|10918.4|10914.4|10921.5|10917.5|10918.4|10914.4|2667
1700213100000|2023-11-17 09:25:00|10920|10916|10920|10916|10921.5|10917.5|10918.4|10914.4|2428
1700213400000|2023-11-17 09:30:00|10918.4|10914.4|10916.8|10912.8|10920|10916|10916.8|10912.8|1556
1700213700000|2023-11-17 09:35:00|10918.4|10914.4|10920|10916|10921.5|10917.5|10916.8|10912.8|4742
1700214000000|2023-11-17 09:40:00|10918.4|10914.4|10920|10916|10921.5|10917.5|10918.4|10914.4|7796
1700214300000|2023-11-17 09:45:00|10921.5|10917.5|10918.4|10914.4|10921.5|10917.5|10916.8|10912.8|3282
1700214600000|2023-11-17 09:50:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10915.3|10911.3|3465
1700214900000|2023-11-17 09:55:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|1937
1700215200000|2023-11-17 10:00:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|1721
1700215500000|2023-11-17 10:05:00|10918.4|10914.4|10921.5|10917.5|10921.5|10917.5|10918.4|10914.4|692
1700215800000|2023-11-17 10:10:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|1534
1700216100000|2023-11-17 10:15:00|||||||||664
1700216400000|2023-11-17 10:20:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|1178
1700216700000|2023-11-17 10:25:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|957
1700217000000|2023-11-17 10:30:00|10920|10916|10920|10916|10921.5|10917.5|10918.4|10914.4|3788
1700217300000|2023-11-17 10:35:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10915.3|10911.3|6155
1700217600000|2023-11-17 10:40:00|10920|10916|10924.7|10920.7|10924.7|10920.7|10920|10916|1660
1700217900000|2023-11-17 10:45:00|10923.1|10919.1|10921.5|10917.5|10924.7|10920.7|10921.5|10917.5|2238
1700218200000|2023-11-17 10:50:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|1253
1700218500000|2023-11-17 10:55:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|663
1700218800000|2023-11-17 11:00:00|10921.5|10917.5|10918.4|10914.4|10923.1|10919.1|10918.4|10914.4|747
1700219100000|2023-11-17 11:05:00|10916.8|10912.8|10918.4|10914.4|10921.5|10917.5|10916.8|10912.8|3080
1700219400000|2023-11-17 11:10:00|10920|10916|10918.4|10914.4|10921.5|10917.5|10918.4|10914.4|2859
1700219700000|2023-11-17 11:15:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|1555
1700220000000|2023-11-17 11:20:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|2200
1700220300000|2023-11-17 11:25:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|2736
1700220600000|2023-11-17 11:30:00|10915.3|10911.3|10913.7|10909.7|10916.8|10912.8|10913.7|10909.7|1049
1700220900000|2023-11-17 11:35:00|10914.5|10910.5|10909|10905|10915.3|10911.3|10909|10905|6988
1700221200000|2023-11-17 11:40:00|10907.5|10903.5|10905.9|10901.9|10909|10905|10905.9|10901.9|7564
1700221500000|2023-11-17 11:45:00|10907.5|10903.5|10909|10905|10910.6|10906.6|10907.5|10903.5|1139
1700221800000|2023-11-17 11:50:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10909|10905|1641
1700222100000|2023-11-17 11:55:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|775
1700222400000|2023-11-17 12:00:00|10907.5|10903.5|10909|10905|10909|10905|10905.9|10901.9|1417
1700222700000|2023-11-17 12:05:00|10907.5|10903.5|10909|10905|10909|10905|10907.5|10903.5|1818
1700223000000|2023-11-17 12:10:00|10907.5|10903.5|10907.5|10903.5|10909|10905|10906.7|10902.7|688
1700223300000|2023-11-17 12:15:00|10909|10905|10905.9|10901.9|10909|10905|10904.3|10900.3|2031
1700223600000|2023-11-17 12:20:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10902.8|10898.8|5157
1700223900000|2023-11-17 12:25:00|10905.1|10901.1|10909|10905|10909|10905|10904.3|10900.3|3123
1700224200000|2023-11-17 12:30:00|10907.5|10903.5|10907.5|10903.5|10909|10905|10905.9|10901.9|1863
1700224500000|2023-11-17 12:35:00|10906.7|10902.7|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|1025
1700224800000|2023-11-17 12:40:00|10909|10905|10909|10905|10910.6|10906.6|10909|10905|1838
1700225100000|2023-11-17 12:45:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|1477
1700225400000|2023-11-17 12:50:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|1757
1700225700000|2023-11-17 12:55:00|10904.3|10900.3|10899.7|10895.7|10905.9|10901.9|10898.1|10894.1|3021
1700226000000|2023-11-17 13:00:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10899.7|10895.7|4229
1700226300000|2023-11-17 13:05:00|10902.8|10898.8|10907.5|10903.5|10909|10905|10902.8|10898.8|4754
1700226600000|2023-11-17 13:10:00|10905.9|10901.9|10912.2|10908.2|10912.2|10908.2|10905.9|10901.9|3683
1700226900000|2023-11-17 13:15:00|10910.6|10906.6|10905.9|10901.9|10912.2|10908.2|10904.3|10900.3|6304
1700227200000|2023-11-17 13:20:00|10904.3|10900.3|10909|10905|10910.6|10906.6|10902.8|10898.8|6896
1700227500000|2023-11-17 13:25:00|10910.6|10906.6|10907.5|10903.5|10910.6|10906.6|10905.9|10901.9|2998
1700227800000|2023-11-17 13:30:00|10905.9|10901.9|10901.2|10897.2|10905.9|10901.9|10898.1|10894.1|8634
1700228100000|2023-11-17 13:35:00|10899.7|10895.7|10891.8|10887.8|10904.3|10900.3|10891.8|10887.8|7068
1700228400000|2023-11-17 13:40:00|10890.3|10886.3|10888.7|10884.7|10891.8|10887.8|10885.6|10881.6|8920
1700228700000|2023-11-17 13:45:00|10887.2|10883.2|10884|10880|10887.2|10883.2|10880.9|10876.9|7626
1700229000000|2023-11-17 13:50:00|10882.5|10878.5|10877.8|10873.8|10884|10880|10877.8|10873.8|10909
1700229300000|2023-11-17 13:55:00|10876.2|10872.2|10880.9|10876.9|10880.9|10876.9|10876.2|10872.2|7199
1700229600000|2023-11-17 14:00:00|10879.3|10875.3|10888.7|10884.7|10890.3|10886.3|10879.3|10875.3|8940
1700229900000|2023-11-17 14:05:00|10887.2|10883.2|10882.5|10878.5|10887.2|10883.2|10880.9|10876.9|4998
1700230200000|2023-11-17 14:10:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10876.2|10872.2|8216
1700230500000|2023-11-17 14:15:00|10880.9|10876.9|10884|10880|10884|10880|10877.8|10873.8|6031
1700230800000|2023-11-17 14:20:00|10882.5|10878.5|10888.7|10884.7|10888.7|10884.7|10882.5|10878.5|4514
1700231100000|2023-11-17 14:25:00|10887.9|10883.9|10884|10880|10888.7|10884.7|10884|10880|6415
1700231400000|2023-11-17 14:30:00|10882.5|10878.5|10885.6|10881.6|10890.3|10886.3|10880.9|10876.9|9906
1700231700000|2023-11-17 14:35:00|10884|10880|10873.1|10869.1|10884|10880|10871.5|10867.5|10103
1700232000000|2023-11-17 14:40:00|10874.7|10870.7|10877.8|10873.8|10879.3|10875.3|10873.1|10869.1|6711
1700232300000|2023-11-17 14:45:00|10879.3|10875.3|10876.2|10872.2|10880.9|10876.9|10876.2|10872.2|4462
1700232600000|2023-11-17 14:50:00|10877.8|10873.8|10873.1|10869.1|10880.9|10876.9|10873.1|10869.1|4365
1700232900000|2023-11-17 14:55:00|10871.5|10867.5|10870|10866|10873.1|10869.1|10868.4|10864.4|14258
1700233200000|2023-11-17 15:00:00|10868.4|10864.4|10873.1|10869.1|10874.7|10870.7|10868.4|10864.4|4175
1700233500000|2023-11-17 15:05:00|10872.3|10868.3|10873.1|10869.1|10876.2|10872.2|10872.3|10868.3|4916
1700233800000|2023-11-17 15:10:00|10871.5|10867.5|10865.3|10861.3|10871.5|10867.5|10862.2|10858.2|15180
1700234100000|2023-11-17 15:15:00|10863.7|10859.7|10865.3|10861.3|10868.4|10864.4|10863.7|10859.7|7099
1700234400000|2023-11-17 15:20:00|10866.8|10862.8|10866.8|10862.8|10868.4|10864.4|10862.2|10858.2|4066
1700234700000|2023-11-17 15:25:00|10865.3|10861.3|10868.4|10864.4|10868.4|10864.4|10863.7|10859.7|5711
1700235000000|2023-11-17 15:30:00|10870|10866|10870|10866|10870|10866|10868.4|10864.4|3673
1700235300000|2023-11-17 15:35:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10870|10866|11194
1700235600000|2023-11-17 15:40:00|10870|10866|10873.1|10869.1|10873.1|10869.1|10868.4|10864.4|5603
1700235900000|2023-11-17 15:45:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10870|10866|3408
1700236200000|2023-11-17 15:50:00|10870|10866|10871.5|10867.5|10873.1|10869.1|10870|10866|33606
1700236500000|2023-11-17 15:55:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|3336
1700236800000|2023-11-17 16:00:00|10870|10866|10866.8|10862.8|10870|10866|10863.7|10859.7|3682
1700237100000|2023-11-17 16:05:00|10868.4|10864.4|10871.5|10867.5|10871.5|10867.5|10868.4|10864.4|3181
1700237400000|2023-11-17 16:10:00|10870|10866|10871.5|10867.5|10874.7|10870.7|10870|10866|5359
1700237700000|2023-11-17 16:15:00|10870|10866|10868.4|10864.4|10871.5|10867.5|10866.8|10862.8|5209
1700238000000|2023-11-17 16:20:00|10866.8|10862.8|10870|10866|10871.5|10867.5|10866.8|10862.8|3447
1700238300000|2023-11-17 16:25:00|10868.4|10864.4|10868.4|10864.4|10870|10866|10865.3|10861.3|7191
1700238600000|2023-11-17 16:30:00|10866.8|10862.8|10863.7|10859.7|10868.4|10864.4|10862.2|10858.2|5212
1700238900000|2023-11-17 16:35:00|10862.2|10858.2|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|4641
1700239200000|2023-11-17 16:40:00|10862.2|10858.2|10865.3|10861.3|10865.3|10861.3|10862.2|10858.2|6678
1700239500000|2023-11-17 16:45:00|10863.7|10859.7|10870|10866|10870|10866|10862.2|10858.2|7214
1700239800000|2023-11-17 16:50:00|10868.4|10864.4|10870|10866|10870|10866|10866.8|10862.8|2583
1700240100000|2023-11-17 16:55:00|10868.4|10864.4|10870|10866|10870|10866|10868.4|10864.4|2604
1700240400000|2023-11-17 17:00:00|10868.4|10864.4|10870|10866|10871.5|10867.5|10868.4|10864.4|2245
1700240700000|2023-11-17 17:05:00|10871.5|10867.5|10874.7|10870.7|10874.7|10870.7|10868.4|10864.4|2296
1700241000000|2023-11-17 17:10:00|10873.1|10869.1|10876.2|10872.2|10876.2|10872.2|10873.1|10869.1|1790
1700241300000|2023-11-17 17:15:00|10877.8|10873.8|10876.2|10872.2|10879.3|10875.3|10876.2|10872.2|2388
1700241600000|2023-11-17 17:20:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|989
1700241900000|2023-11-17 17:25:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|1352
1700242200000|2023-11-17 17:30:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10871.5|10867.5|1825
1700242500000|2023-11-17 17:35:00|||||||||1784
1700242800000|2023-11-17 17:40:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|2609
1700243100000|2023-11-17 17:45:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|1010
1700243400000|2023-11-17 17:50:00|||||||||587
1700243700000|2023-11-17 17:55:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|2572
1700244000000|2023-11-17 18:00:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|221
1700244300000|2023-11-17 18:05:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|633
1700244600000|2023-11-17 18:10:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|2978
1700244900000|2023-11-17 18:15:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|4142
1700245200000|2023-11-17 18:20:00|10879.3|10875.3|10882.5|10878.5|10882.5|10878.5|10879.3|10875.3|2742
1700245500000|2023-11-17 18:25:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|3618
1700245800000|2023-11-17 18:30:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10884|10880|1790
1700246100000|2023-11-17 18:35:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|1536
1700246400000|2023-11-17 18:40:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|596
1700246700000|2023-11-17 18:45:00|10884|10880|10884|10880|10884|10880|10882.5|10878.5|5084
1700247000000|2023-11-17 18:50:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|1618
1700247300000|2023-11-17 18:55:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|3531
1700247600000|2023-11-17 19:00:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|697
1700247900000|2023-11-17 19:05:00|10884|10880|10884|10880|10884|10880|10882.5|10878.5|1052
1700248200000|2023-11-17 19:10:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10882.5|10878.5|1473
1700248500000|2023-11-17 19:15:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|339
1700248800000|2023-11-17 19:20:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|1826
1700249100000|2023-11-17 19:25:00|||||||||1221
1700249400000|2023-11-17 19:30:00|10882.5|10878.5|10879.3|10875.3|10882.5|10878.5|10879.3|10875.3|3056
1700249700000|2023-11-17 19:35:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10877.8|10873.8|2588
1700250000000|2023-11-17 19:40:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|4185
1700250300000|2023-11-17 19:45:00|10877.8|10873.8|10876.2|10872.2|10879.3|10875.3|10876.2|10872.2|3371
1700250600000|2023-11-17 19:50:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|5936
1700250900000|2023-11-17 19:55:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|12315
1700251200000|2023-11-17 20:00:00|10877.8|10873.8|10873.1|10869.1|10877.8|10873.8|10873.1|10869.1|8079
1700251500000|2023-11-17 20:05:00|10874.7|10870.7|10877.8|10873.8|10877.8|10873.8|10874.7|10870.7|4896
1700251800000|2023-11-17 20:10:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10876.2|10872.2|2348
1700252100000|2023-11-17 20:15:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|1727
1700252400000|2023-11-17 20:20:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10876.2|10872.2|2106
1700252700000|2023-11-17 20:25:00|10880.9|10876.9|10877.8|10873.8|10880.9|10876.9|10877.8|10873.8|1914
1700253000000|2023-11-17 20:30:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10876.2|10872.2|2795
1700253300000|2023-11-17 20:35:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10876.2|10872.2|2129
1700253600000|2023-11-17 20:40:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|721
1700253900000|2023-11-17 20:45:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|4874
1700254200000|2023-11-17 20:50:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|5371
1700254500000|2023-11-17 20:55:00|10874.7|10870.7|10877.8|10873.8|10877.8|10873.8|10874.7|10870.7|7764
1700254800000|2023-11-17 21:00:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|3709
1700255100000|2023-11-17 21:05:00|||||||||862
1700255400000|2023-11-17 21:10:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10876.2|10872.2|3294
1700255700000|2023-11-17 21:15:00|10879.3|10875.3|10877.8|10873.8|10880.9|10876.9|10877.8|10873.8|3711
1700256000000|2023-11-17 21:20:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|587
1700256300000|2023-11-17 21:25:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|1054
1700256600000|2023-11-17 21:30:00|||||||||463
1700256900000|2023-11-17 21:35:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|3729
1700257200000|2023-11-17 21:40:00|||||||||963
1700257500000|2023-11-17 21:45:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|574
1700257800000|2023-11-17 21:50:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|1241
1700258100000|2023-11-17 21:55:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|2403
1700434800000|2023-11-19 23:00:00|10870|10866|10868.4|10864.4|10873.9|10869.9|10860.6|10856.6|7242
1700435100000|2023-11-19 23:05:00|10866.8|10862.8|10871.5|10867.5|10874.7|10870.7|10866.8|10862.8|1460
1700435400000|2023-11-19 23:10:00|10870|10866|10874.7|10870.7|10874.7|10870.7|10870|10866|1112
1700435700000|2023-11-19 23:15:00|10876.2|10872.2|10873.1|10869.1|10876.2|10872.2|10873.1|10869.1|1066
1700436000000|2023-11-19 23:20:00|10874.7|10870.7|10871.5|10867.5|10874.7|10870.7|10871.5|10867.5|423
1700436300000|2023-11-19 23:25:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10870|10866|1287
1700436600000|2023-11-19 23:30:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|413
1700436900000|2023-11-19 23:35:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10871.5|10867.5|310
1700437200000|2023-11-19 23:40:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|107
1700437500000|2023-11-19 23:45:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|672
1700437800000|2023-11-19 23:50:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|49
1700438100000|2023-11-19 23:55:00|10870|10866|10868.4|10864.4|10870|10866|10866.8|10862.8|2121
1700438400000|2023-11-20 00:00:00|10870|10866|10865.3|10861.3|10870|10866|10865.3|10861.3|967
1700438700000|2023-11-20 00:05:00|10866.8|10862.8|10863.7|10859.7|10866.8|10862.8|10862.2|10858.2|918
1700439000000|2023-11-20 00:10:00|10862.2|10858.2|10865.3|10861.3|10865.3|10861.3|10862.2|10858.2|748
1700439300000|2023-11-20 00:15:00|10866.8|10862.8|10865.3|10861.3|10866.8|10862.8|10865.3|10861.3|835
1700439600000|2023-11-20 00:20:00|||||||||98
1700439900000|2023-11-20 00:25:00|10866.8|10862.8|10865.3|10861.3|10868.4|10864.4|10865.3|10861.3|696
1700440200000|2023-11-20 00:30:00|10863.7|10859.7|10866.8|10862.8|10866.8|10862.8|10863.7|10859.7|613
1700440500000|2023-11-20 00:35:00|10868.4|10864.4|10868.4|10864.4|10870|10866|10868.4|10864.4|233
1700440800000|2023-11-20 00:40:00|10870|10866|10870|10866|10870|10866|10868.4|10864.4|1002
1700441100000|2023-11-20 00:45:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|496
1700441400000|2023-11-20 00:50:00|10870|10866|10871.5|10867.5|10873.1|10869.1|10870|10866|383
1700441700000|2023-11-20 00:55:00|10873.1|10869.1|10868.4|10864.4|10873.1|10869.1|10868.4|10864.4|474
1700442000000|2023-11-20 01:00:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10868.4|10864.4|925
1700442300000|2023-11-20 01:05:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10871.5|10867.5|674
1700442600000|2023-11-20 01:10:00|10874.7|10870.7|10871.5|10867.5|10874.7|10870.7|10870|10866|601
1700442900000|2023-11-20 01:15:00|10870|10866|10874.7|10870.7|10874.7|10870.7|10870|10866|1169
1700443200000|2023-11-20 01:20:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10871.5|10867.5|501
1700443500000|2023-11-20 01:25:00|10871.5|10867.5|10874.7|10870.7|10874.7|10870.7|10871.5|10867.5|747
1700443800000|2023-11-20 01:30:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|396
1700444100000|2023-11-20 01:35:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|545
1700444400000|2023-11-20 01:40:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|441
1700444700000|2023-11-20 01:45:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|174
1700445000000|2023-11-20 01:50:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|324
1700445300000|2023-11-20 01:55:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|92
1700445600000|2023-11-20 02:00:00|||||||||82
1700445900000|2023-11-20 02:05:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|93
1700446200000|2023-11-20 02:10:00|||||||||13
1700446500000|2023-11-20 02:15:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|391
1700446800000|2023-11-20 02:20:00|10870|10866|10870|10866|10871.5|10867.5|10870|10866|159
1700447100000|2023-11-20 02:25:00|10871.5|10867.5|10874.7|10870.7|10874.7|10870.7|10870|10866|682
1700447400000|2023-11-20 02:30:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|454
1700447700000|2023-11-20 02:35:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|765
1700448000000|2023-11-20 02:40:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|871
1700448300000|2023-11-20 02:45:00|||||||||211
1700448600000|2023-11-20 02:50:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|202
1700448900000|2023-11-20 02:55:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|531
1700449200000|2023-11-20 03:00:00|||||||||153
1700449500000|2023-11-20 03:05:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|230
1700449800000|2023-11-20 03:10:00|||||||||17
1700450100000|2023-11-20 03:15:00|||||||||172
1700450400000|2023-11-20 03:20:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|44
1700450700000|2023-11-20 03:25:00|||||||||38
1700451000000|2023-11-20 03:30:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|153
1700451300000|2023-11-20 03:35:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|1348
1700451600000|2023-11-20 03:40:00|||||||||117
1700451900000|2023-11-20 03:45:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|562
1700452200000|2023-11-20 03:50:00|||||||||218
1700452500000|2023-11-20 03:55:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|115
1700452800000|2023-11-20 04:00:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|356
1700453100000|2023-11-20 04:05:00|||||||||115
1700453400000|2023-11-20 04:10:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|37
1700453700000|2023-11-20 04:15:00|||||||||88
1700454000000|2023-11-20 04:20:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|415
1700454300000|2023-11-20 04:25:00|||||||||573
1700454600000|2023-11-20 04:30:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|283
1700454900000|2023-11-20 04:35:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|650
1700455200000|2023-11-20 04:40:00|||||||||293
1700455500000|2023-11-20 04:45:00|||||||||107
1700455800000|2023-11-20 04:50:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|107
1700456100000|2023-11-20 04:55:00|||||||||73
1700456400000|2023-11-20 05:00:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|175
1700456700000|2023-11-20 05:05:00|||||||||623
1700457000000|2023-11-20 05:10:00|||||||||28
1700457300000|2023-11-20 05:15:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|220
1700457600000|2023-11-20 05:20:00|||||||||71
1700457900000|2023-11-20 05:25:00|||||||||167
1700458200000|2023-11-20 05:30:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|937
1700458500000|2023-11-20 05:35:00|||||||||13
1700458800000|2023-11-20 05:40:00|||||||||14
1700459100000|2023-11-20 05:45:00|||||||||123
1700459400000|2023-11-20 05:50:00|10871.5|10867.5|10870|10866|10873.1|10869.1|10870|10866|599
1700459700000|2023-11-20 05:55:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|428
1700460000000|2023-11-20 06:00:00|||||||||91
1700460300000|2023-11-20 06:05:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|185
1700460600000|2023-11-20 06:10:00|||||||||92
1700460900000|2023-11-20 06:15:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10870|10866|63
1700461200000|2023-11-20 06:20:00|||||||||23
1700461500000|2023-11-20 06:25:00|||||||||456
1700461800000|2023-11-20 06:30:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|257
1700462100000|2023-11-20 06:35:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10870|10866|367
1700462400000|2023-11-20 06:40:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|1045
1700462700000|2023-11-20 06:45:00|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|1069
1700463000000|2023-11-20 06:50:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|962
1700463300000|2023-11-20 06:55:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|465
1700463600000|2023-11-20 07:00:00|10870|10866|10865.3|10861.3|10870|10866|10865.3|10861.3|1647
1700463900000|2023-11-20 07:05:00|10866.8|10862.8|10863.7|10859.7|10866.8|10862.8|10863.7|10859.7|1107
1700464200000|2023-11-20 07:10:00|10865.3|10861.3|10866.8|10862.8|10866.8|10862.8|10865.3|10861.3|1380
1700464500000|2023-11-20 07:15:00|10865.3|10861.3|10865.3|10861.3|10866.8|10862.8|10863.7|10859.7|2188
1700464800000|2023-11-20 07:20:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|538
1700465100000|2023-11-20 07:25:00|10862.2|10858.2|10860.6|10856.6|10863.7|10859.7|10860.6|10856.6|1249
1700465400000|2023-11-20 07:30:00|10862.2|10858.2|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|336
1700465700000|2023-11-20 07:35:00|10863.7|10859.7|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|379
1700466000000|2023-11-20 07:40:00|10860.6|10856.6|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|4131
1700466300000|2023-11-20 07:45:00|10863.7|10859.7|10868.4|10864.4|10868.4|10864.4|10863.7|10859.7|1508
1700466600000|2023-11-20 07:50:00|10870|10866|10868.4|10864.4|10871.5|10867.5|10868.4|10864.4|1586
1700466900000|2023-11-20 07:55:00|10866.8|10862.8|10865.3|10861.3|10866.8|10862.8|10863.7|10859.7|4120
1700467200000|2023-11-20 08:00:00|10866.8|10862.8|10862.2|10858.2|10866.8|10862.8|10862.2|10858.2|2646
1700467500000|2023-11-20 08:05:00|10860.6|10856.6|10860.6|10856.6|10862.2|10858.2|10859|10855|1571
1700467800000|2023-11-20 08:10:00|10862.2|10858.2|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|1808
1700468100000|2023-11-20 08:15:00|10865.3|10861.3|10859|10855|10865.3|10861.3|10859|10855|3236
1700468400000|2023-11-20 08:20:00|10860.6|10856.6|10855.9|10851.9|10860.6|10856.6|10855.9|10851.9|5214
1700468700000|2023-11-20 08:25:00|10857.5|10853.5|10852.8|10848.8|10857.5|10853.5|10852|10848|8124
1700469000000|2023-11-20 08:30:00|10854.3|10850.3|10855.9|10851.9|10855.9|10851.9|10852.8|10848.8|1297
1700469300000|2023-11-20 08:35:00|10857.5|10853.5|10857.5|10853.5|10860.6|10856.6|10855.9|10851.9|2064
1700469600000|2023-11-20 08:40:00|10859|10855|10859|10855|10860.6|10856.6|10857.5|10853.5|216
1700469900000|2023-11-20 08:45:00|10860.6|10856.6|10857.5|10853.5|10860.6|10856.6|10857.5|10853.5|1697
1700470200000|2023-11-20 08:50:00|10859|10855|10857.5|10853.5|10859|10855|10855.9|10851.9|728
1700470500000|2023-11-20 08:55:00|10859|10855|10859|10855|10860.6|10856.6|10857.5|10853.5|1156
1700470800000|2023-11-20 09:00:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10857.5|10853.5|848
1700471100000|2023-11-20 09:05:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10857.5|10853.5|671
1700471400000|2023-11-20 09:10:00|10859|10855|10859|10855|10860.6|10856.6|10859|10855|2912
1700471700000|2023-11-20 09:15:00|10860.6|10856.6|10862.2|10858.2|10863.7|10859.7|10859|10855|1203
1700472000000|2023-11-20 09:20:00|10860.6|10856.6|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|927
1700472300000|2023-11-20 09:25:00|10863.7|10859.7|10866.8|10862.8|10866.8|10862.8|10860.6|10856.6|1013
1700472600000|2023-11-20 09:30:00|10865.3|10861.3|10871.5|10867.5|10873.1|10869.1|10865.3|10861.3|5414
1700472900000|2023-11-20 09:35:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10870|10866|2744
1700473200000|2023-11-20 09:40:00|10870|10866|10870|10866|10870|10866|10868.4|10864.4|762
1700473500000|2023-11-20 09:45:00|||||||||875
1700473800000|2023-11-20 09:50:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10870|10866|997
1700474100000|2023-11-20 09:55:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|838
1700474400000|2023-11-20 10:00:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|2078
1700474700000|2023-11-20 10:05:00|10871.5|10867.5|10870|10866|10873.1|10869.1|10868.4|10864.4|1390
1700475000000|2023-11-20 10:10:00|||||||||58
1700475300000|2023-11-20 10:15:00|10868.4|10864.4|10866.8|10862.8|10870|10866|10866.8|10862.8|1727
1700475600000|2023-11-20 10:20:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|616
1700475900000|2023-11-20 10:25:00|10865.3|10861.3|10866.8|10862.8|10866.8|10862.8|10865.3|10861.3|1940
1700476200000|2023-11-20 10:30:00|10868.4|10864.4|10870|10866|10870|10866|10868.4|10864.4|1230
1700476500000|2023-11-20 10:35:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|585
1700476800000|2023-11-20 10:40:00|10865.3|10861.3|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|1094
1700477100000|2023-11-20 10:45:00|10862.2|10858.2|10862.2|10858.2|10863.7|10859.7|10860.6|10856.6|1162
1700477400000|2023-11-20 10:50:00|10860.6|10856.6|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|352
1700477700000|2023-11-20 10:55:00|||||||||198
1700478000000|2023-11-20 11:00:00|10860.6|10856.6|10863.7|10859.7|10863.7|10859.7|10860.6|10856.6|459
1700478300000|2023-11-20 11:05:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|991
1700478600000|2023-11-20 11:10:00|10863.7|10859.7|10863.7|10859.7|10866.8|10862.8|10863.7|10859.7|840
1700478900000|2023-11-20 11:15:00|10865.3|10861.3|10860.6|10856.6|10865.3|10861.3|10860.6|10856.6|411
1700479200000|2023-11-20 11:20:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10859|10855|852
1700479500000|2023-11-20 11:25:00|||||||||237
1700479800000|2023-11-20 11:30:00|10859|10855|10859|10855|10859|10855|10857.5|10853.5|1959
1700480100000|2023-11-20 11:35:00|10857.5|10853.5|10857.5|10853.5|10859|10855|10857.5|10853.5|894
1700480400000|2023-11-20 11:40:00|10858.3|10854.3|10857.5|10853.5|10859|10855|10857.5|10853.5|593
1700480700000|2023-11-20 11:45:00|10859|10855|10857.5|10853.5|10859|10855|10857.5|10853.5|1847
1700481000000|2023-11-20 11:50:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|3140
1700481300000|2023-11-20 11:55:00|||||||||388
1700481600000|2023-11-20 12:00:00|10854.3|10850.3|10849.7|10845.7|10854.3|10850.3|10849.7|10845.7|3684
1700481900000|2023-11-20 12:05:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|5133
1700482200000|2023-11-20 12:10:00|10849.7|10845.7|10846.5|10842.5|10849.7|10845.7|10846.5|10842.5|3029
1700482500000|2023-11-20 12:15:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10846.5|10842.5|2118
1700482800000|2023-11-20 12:20:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|2531
1700483100000|2023-11-20 12:25:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10846.5|10842.5|5224
1700483400000|2023-11-20 12:30:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|819
1700483700000|2023-11-20 12:35:00|10851.2|10847.2|10851.2|10847.2|10852.8|10848.8|10849.7|10845.7|2106
1700484000000|2023-11-20 12:40:00|10852.8|10848.8|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|2375
1700484300000|2023-11-20 12:45:00|10849.7|10845.7|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|412
1700484600000|2023-11-20 12:50:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|3928
1700484900000|2023-11-20 12:55:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10851.2|10847.2|3861
1700485200000|2023-11-20 13:00:00|10854.3|10850.3|10855.9|10851.9|10855.9|10851.9|10852.8|10848.8|3294
1700485500000|2023-11-20 13:05:00|10854.3|10850.3|10855.9|10851.9|10857.5|10853.5|10854.3|10850.3|1558
1700485800000|2023-11-20 13:10:00|10854.3|10850.3|10857.5|10853.5|10857.5|10853.5|10854.3|10850.3|1655
1700486100000|2023-11-20 13:15:00|10859|10855|10857.5|10853.5|10860.6|10856.6|10857.5|10853.5|3578
1700486400000|2023-11-20 13:20:00|10859|10855|10855.9|10851.9|10860.6|10856.6|10855.9|10851.9|6448
1700486700000|2023-11-20 13:25:00|10857.5|10853.5|10855.9|10851.9|10857.5|10853.5|10852.8|10848.8|6453
1700487000000|2023-11-20 13:30:00|10854.3|10850.3|10854.3|10850.3|10857.5|10853.5|10852.8|10848.8|7215
1700487300000|2023-11-20 13:35:00|10855.9|10851.9|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|3148
1700487600000|2023-11-20 13:40:00|10855.9|10851.9|10860.6|10856.6|10860.6|10856.6|10855.9|10851.9|6161
1700487900000|2023-11-20 13:45:00|10859|10855|10859|10855|10862.2|10858.2|10859|10855|7491
1700488200000|2023-11-20 13:50:00|10857.5|10853.5|10859|10855|10859|10855|10855.9|10851.9|12068
1700488500000|2023-11-20 13:55:00|10857.5|10853.5|10854.3|10850.3|10859|10855|10854.3|10850.3|7696
1700488800000|2023-11-20 14:00:00|10855.9|10851.9|10862.2|10858.2|10863.7|10859.7|10855.9|10851.9|5498
1700489100000|2023-11-20 14:05:00|10863.7|10859.7|10865.3|10861.3|10866.8|10862.8|10862.2|10858.2|8042
1700489400000|2023-11-20 14:10:00|10866.8|10862.8|10865.3|10861.3|10868.4|10864.4|10862.2|10858.2|9694
1700489700000|2023-11-20 14:15:00|10863.7|10859.7|10865.3|10861.3|10868.4|10864.4|10863.7|10859.7|7945
1700490000000|2023-11-20 14:20:00|10863.7|10859.7|10860.6|10856.6|10863.7|10859.7|10860.6|10856.6|7262
1700490300000|2023-11-20 14:25:00|10859|10855|10859|10855|10860.6|10856.6|10859|10855|3389
1700490600000|2023-11-20 14:30:00|10860.6|10856.6|10863.7|10859.7|10866.8|10862.8|10860.6|10856.6|9837
1700490900000|2023-11-20 14:35:00|10865.3|10861.3|10860.6|10856.6|10868.4|10864.4|10860.6|10856.6|24733
1700491200000|2023-11-20 14:40:00|10859|10855|10860.6|10856.6|10862.2|10858.2|10859|10855|7592
1700491500000|2023-11-20 14:45:00|10862.2|10858.2|10868.4|10864.4|10870|10866|10862.2|10858.2|4989
1700491800000|2023-11-20 14:50:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10870|10866|4277
1700492100000|2023-11-20 14:55:00|10870|10866|10870|10866|10871.5|10867.5|10868.4|10864.4|2872
1700492400000|2023-11-20 15:00:00|10871.5|10867.5|10863.7|10859.7|10871.5|10867.5|10863.7|10859.7|12119
1700492700000|2023-11-20 15:05:00|10865.3|10861.3|10860.6|10856.6|10865.3|10861.3|10860.6|10856.6|11999
1700493000000|2023-11-20 15:10:00|10862.2|10858.2|10863.7|10859.7|10863.7|10859.7|10860.6|10856.6|3851
1700493300000|2023-11-20 15:15:00|10862.2|10858.2|10862.2|10858.2|10863.7|10859.7|10860.6|10856.6|4569
1700493600000|2023-11-20 15:20:00|10860.6|10856.6|10859|10855|10862.2|10858.2|10859|10855|3546
1700493900000|2023-11-20 15:25:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10857.5|10853.5|9274
1700494200000|2023-11-20 15:30:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|5413
1700494500000|2023-11-20 15:35:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10857.5|10853.5|4037
1700494800000|2023-11-20 15:40:00|10858.3|10854.3|10860.6|10856.6|10863.7|10859.7|10857.5|10853.5|7605
1700495100000|2023-11-20 15:45:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10859|10855|3052
1700495400000|2023-11-20 15:50:00|10862.2|10858.2|10860.6|10856.6|10863.7|10859.7|10860.6|10856.6|8141
1700495700000|2023-11-20 15:55:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10859|10855|9120
1700496000000|2023-11-20 16:00:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10857.5|10853.5|3614
1700496300000|2023-11-20 16:05:00|10859|10855|10857.5|10853.5|10860.6|10856.6|10857.5|10853.5|2165
1700496600000|2023-11-20 16:10:00|10859|10855|10859|10855|10859|10855|10857.5|10853.5|1972
1700496900000|2023-11-20 16:15:00|10857.5|10853.5|10857.5|10853.5|10860.6|10856.6|10857.5|10853.5|3065
1700497200000|2023-11-20 16:20:00|10859|10855|10857.5|10853.5|10859|10855|10855.9|10851.9|2511
1700497500000|2023-11-20 16:25:00|10859|10855|10857.5|10853.5|10859|10855|10855.9|10851.9|2768
1700497800000|2023-11-20 16:30:00|10859|10855|10859|10855|10859|10855|10857.5|10853.5|3005
1700498100000|2023-11-20 16:35:00|10857.5|10853.5|10855.9|10851.9|10857.5|10853.5|10854.3|10850.3|2538
1700498400000|2023-11-20 16:40:00|10857.5|10853.5|10859|10855|10859|10855|10855.9|10851.9|2716
1700498700000|2023-11-20 16:45:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10859|10855|488
1700499000000|2023-11-20 16:50:00|10862.2|10858.2|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|3566
1700499300000|2023-11-20 16:55:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|1784
1700499600000|2023-11-20 17:00:00|10863.7|10859.7|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|1318
1700499900000|2023-11-20 17:05:00|10866.8|10862.8|10866.8|10862.8|10868.4|10864.4|10865.3|10861.3|4436
1700500200000|2023-11-20 17:10:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10865.3|10861.3|2521
1700500500000|2023-11-20 17:15:00|10866.8|10862.8|10866.8|10862.8|10868.4|10864.4|10865.3|10861.3|2789
1700500800000|2023-11-20 17:20:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|726
1700501100000|2023-11-20 17:25:00|10866.8|10862.8|10865.3|10861.3|10866.8|10862.8|10865.3|10861.3|2013
1700501400000|2023-11-20 17:30:00|10863.7|10859.7|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|7593
1700501700000|2023-11-20 17:35:00|10863.7|10859.7|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|3246
1700502000000|2023-11-20 17:40:00|10863.7|10859.7|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|3367
1700502300000|2023-11-20 17:45:00|||||||||1499
1700502600000|2023-11-20 17:50:00|10862.2|10858.2|10862.2|10858.2|10863.7|10859.7|10860.6|10856.6|2182
1700502900000|2023-11-20 17:55:00|10860.6|10856.6|10865.3|10861.3|10865.3|10861.3|10860.6|10856.6|3405
1700503200000|2023-11-20 18:00:00|10864.5|10860.5|10884|10880|10887.2|10883.2|10862.2|10858.2|11977
1700503500000|2023-11-20 18:05:00|10882.5|10878.5|10887.2|10883.2|10888.7|10884.7|10882.5|10878.5|11038
1700503800000|2023-11-20 18:10:00|10887.9|10883.9|10890.3|10886.3|10895|10891|10887.2|10883.2|14209
1700504100000|2023-11-20 18:15:00|10888.7|10884.7|10893.4|10889.4|10893.4|10889.4|10888.7|10884.7|5262
1700504400000|2023-11-20 18:20:00|10891.8|10887.8|10893.4|10889.4|10895|10891|10891.8|10887.8|9355
1700504700000|2023-11-20 18:25:00|10891.8|10887.8|10890.3|10886.3|10893.4|10889.4|10890.3|10886.3|6403
1700505000000|2023-11-20 18:30:00|10891.8|10887.8|10888.7|10884.7|10891.8|10887.8|10888.7|10884.7|2322
1700505300000|2023-11-20 18:35:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10885.6|10881.6|3700
1700505600000|2023-11-20 18:40:00|10885.6|10881.6|10890.3|10886.3|10890.3|10886.3|10885.6|10881.6|4796
1700505900000|2023-11-20 18:45:00|||||||||1281
1700506200000|2023-11-20 18:50:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|3490
1700506500000|2023-11-20 18:55:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|3462
1700506800000|2023-11-20 19:00:00|10885.6|10881.6|10884|10880|10887.2|10883.2|10884|10880|3985
1700507100000|2023-11-20 19:05:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|2038
1700507400000|2023-11-20 19:10:00|10884|10880|10884|10880|10884|10880|10882.5|10878.5|3661
1700507700000|2023-11-20 19:15:00|10885.6|10881.6|10882.5|10878.5|10885.6|10881.6|10880.9|10876.9|1398
1700508000000|2023-11-20 19:20:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|4291
1700508300000|2023-11-20 19:25:00|10880.9|10876.9|10884|10880|10884|10880|10880.9|10876.9|1859
1700508600000|2023-11-20 19:30:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10884|10880|3470
1700508900000|2023-11-20 19:35:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|1448
1700509200000|2023-11-20 19:40:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|2490
1700509500000|2023-11-20 19:45:00|10885.6|10881.6|10882.5|10878.5|10887.2|10883.2|10882.5|10878.5|4189
1700509800000|2023-11-20 19:50:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|3446
1700510100000|2023-11-20 19:55:00|10884|10880|10887.2|10883.2|10887.2|10883.2|10884|10880|14173
1700510400000|2023-11-20 20:00:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|2328
1700510700000|2023-11-20 20:05:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10887.2|10883.2|6066
1700511000000|2023-11-20 20:10:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|662
1700511300000|2023-11-20 20:15:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|424
1700511600000|2023-11-20 20:20:00|10888.7|10884.7|10887.2|10883.2|10890.3|10886.3|10887.2|10883.2|1191
1700511900000|2023-11-20 20:25:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|747
1700512200000|2023-11-20 20:30:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|1701
1700512500000|2023-11-20 20:35:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|2023
1700512800000|2023-11-20 20:40:00|||||||||1086
1700513100000|2023-11-20 20:45:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|2289
1700513400000|2023-11-20 20:50:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|3761
1700513700000|2023-11-20 20:55:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|3893
1700514000000|2023-11-20 21:00:00|10888.7|10884.7|10887.2|10883.2|10890.3|10886.3|10885.6|10881.6|22202
1700514300000|2023-11-20 21:05:00|10885.6|10881.6|10885.6|10881.6|10888.7|10884.7|10885.6|10881.6|4533
1700514600000|2023-11-20 21:10:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|2798
1700514900000|2023-11-20 21:15:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|1894
1700515200000|2023-11-20 21:20:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|739
1700515500000|2023-11-20 21:25:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|467
1700515800000|2023-11-20 21:30:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|995
1700516100000|2023-11-20 21:35:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10884|10880|966
1700516400000|2023-11-20 21:40:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10884|10880|511
1700516700000|2023-11-20 21:45:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10884|10880|1063
1700517000000|2023-11-20 21:50:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|15323
1700517300000|2023-11-20 21:55:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|9797
1700521200000|2023-11-20 23:00:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|906
1700521500000|2023-11-20 23:05:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|56
1700521800000|2023-11-20 23:10:00|||||||||236
1700522100000|2023-11-20 23:15:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|621
1700522400000|2023-11-20 23:20:00|||||||||118
1700522700000|2023-11-20 23:25:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|1152
1700523000000|2023-11-20 23:30:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|156
1700523300000|2023-11-20 23:35:00|||||||||54
1700523600000|2023-11-20 23:40:00|||||||||24
1700523900000|2023-11-20 23:45:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|43
1700524200000|2023-11-20 23:50:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|106
1700524500000|2023-11-20 23:55:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|460
1700524800000|2023-11-21 00:00:00|||||||||427
1700525100000|2023-11-21 00:05:00|10890.3|10886.3|10887.2|10883.2|10890.3|10886.3|10887.2|10883.2|929
1700525400000|2023-11-21 00:10:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|269
1700525700000|2023-11-21 00:15:00|10887.2|10883.2|10891.8|10887.8|10891.8|10887.8|10887.2|10883.2|772
1700526000000|2023-11-21 00:20:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|954
1700526300000|2023-11-21 00:25:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|244
1700526600000|2023-11-21 00:30:00|10895|10891|10893.4|10889.4|10895|10891|10893.4|10889.4|1413
1700526900000|2023-11-21 00:35:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|554
1700527200000|2023-11-21 00:40:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10893.4|10889.4|571
1700527500000|2023-11-21 00:45:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10893.4|10889.4|1134
1700527800000|2023-11-21 00:50:00|10895|10891|10895|10891|10896.5|10892.5|10895|10891|1173
1700528100000|2023-11-21 00:55:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|1330
1700528400000|2023-11-21 01:00:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|299
1700528700000|2023-11-21 01:05:00|10890.3|10886.3|10888.7|10884.7|10891.8|10887.8|10888.7|10884.7|920
1700529000000|2023-11-21 01:10:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|279
1700529300000|2023-11-21 01:15:00|||||||||616
1700529600000|2023-11-21 01:20:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|480
1700529900000|2023-11-21 01:25:00|10891.8|10887.8|10895|10891|10895|10891|10891.8|10887.8|673
1700530200000|2023-11-21 01:30:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|658
1700530500000|2023-11-21 01:35:00|||||||||30
1700530800000|2023-11-21 01:40:00|||||||||34
1700531100000|2023-11-21 01:45:00|10895|10891|10891.8|10887.8|10895|10891|10891.8|10887.8|326
1700531400000|2023-11-21 01:50:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|222
1700531700000|2023-11-21 01:55:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|388
1700532000000|2023-11-21 02:00:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|219
1700532300000|2023-11-21 02:05:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|248
1700532600000|2023-11-21 02:10:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|268
1700532900000|2023-11-21 02:15:00|10895|10891|10893.4|10889.4|10895|10891|10893.4|10889.4|552
1700533200000|2023-11-21 02:20:00|||||||||180
1700533500000|2023-11-21 02:25:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|211
1700533800000|2023-11-21 02:30:00|||||||||176
1700534100000|2023-11-21 02:35:00|||||||||354
1700534400000|2023-11-21 02:40:00|10895|10891|10893.4|10889.4|10895|10891|10893.4|10889.4|276
1700534700000|2023-11-21 02:45:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|756
1700535000000|2023-11-21 02:50:00|||||||||175
1700535300000|2023-11-21 02:55:00|10895|10891|10895|10891|10895|10891|10895|10891|519
1700535600000|2023-11-21 03:00:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|517
1700535900000|2023-11-21 03:05:00|||||||||143
1700536200000|2023-11-21 03:10:00|||||||||173
1700536500000|2023-11-21 03:15:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|144
1700536800000|2023-11-21 03:20:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|667
1700537100000|2023-11-21 03:25:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10891.8|10887.8|677
1700537400000|2023-11-21 03:30:00|||||||||33
1700537700000|2023-11-21 03:35:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|905
1700538000000|2023-11-21 03:40:00|||||||||148
1700538300000|2023-11-21 03:45:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|683
1700538600000|2023-11-21 03:50:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|1410
1700538900000|2023-11-21 03:55:00|||||||||321
1700539200000|2023-11-21 04:00:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|1035
1700539500000|2023-11-21 04:05:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|1200
1700539800000|2023-11-21 04:10:00|||||||||327
1700540100000|2023-11-21 04:15:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|301
1700540400000|2023-11-21 04:20:00|||||||||11
1700540700000|2023-11-21 04:25:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|91
1700541000000|2023-11-21 04:30:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|774
1700541300000|2023-11-21 04:35:00|10898.1|10894.1|10895|10891|10899.7|10895.7|10895|10891|7484
1700541600000|2023-11-21 04:40:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10895|10891|566
1700541900000|2023-11-21 04:45:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|1461
1700542200000|2023-11-21 04:50:00|||||||||924
1700542500000|2023-11-21 04:55:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|917
1700542800000|2023-11-21 05:00:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|1502
1700543100000|2023-11-21 05:05:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10901.2|10897.2|3270
1700543400000|2023-11-21 05:10:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|3364
1700543700000|2023-11-21 05:15:00|10902.8|10898.8|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|652
1700544000000|2023-11-21 05:20:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|928
1700544300000|2023-11-21 05:25:00|||||||||102
1700544600000|2023-11-21 05:30:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|674
1700544900000|2023-11-21 05:35:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10898.1|10894.1|2055
1700545200000|2023-11-21 05:40:00|||||||||35134
1700545500000|2023-11-21 05:45:00|||||||||961
1700545800000|2023-11-21 05:50:00|||||||||763
1700546100000|2023-11-21 05:55:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|757
1700546400000|2023-11-21 06:00:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|300
1700546700000|2023-11-21 06:05:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|260
1700547000000|2023-11-21 06:10:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|631
1700547300000|2023-11-21 06:15:00|||||||||498
1700547600000|2023-11-21 06:20:00|||||||||157
1700547900000|2023-11-21 06:25:00|||||||||304
1700548200000|2023-11-21 06:30:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|222
1700548500000|2023-11-21 06:35:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|720
1700548800000|2023-11-21 06:40:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|1575
1700549100000|2023-11-21 06:45:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|177
1700549400000|2023-11-21 06:50:00|||||||||210
1700549700000|2023-11-21 06:55:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|383
1700550000000|2023-11-21 07:00:00|||||||||192
1700550300000|2023-11-21 07:05:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|1916
1700550600000|2023-11-21 07:10:00|||||||||712
1700550900000|2023-11-21 07:15:00|10901.2|10897.2|10899.7|10895.7|10902.8|10898.8|10899.7|10895.7|982
1700551200000|2023-11-21 07:20:00|10898.1|10894.1|10901.2|10897.2|10901.2|10897.2|10898.1|10894.1|417
1700551500000|2023-11-21 07:25:00|10902.8|10898.8|10905.9|10901.9|10905.9|10901.9|10902.8|10898.8|4577
1700551800000|2023-11-21 07:30:00|10904.3|10900.3|10901.2|10897.2|10904.3|10900.3|10901.2|10897.2|3525
1700552100000|2023-11-21 07:35:00|10902.8|10898.8|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|3149
1700552400000|2023-11-21 07:40:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|1213
1700552700000|2023-11-21 07:45:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|2244
1700553000000|2023-11-21 07:50:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|857
1700553300000|2023-11-21 07:55:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|988
1700553600000|2023-11-21 08:00:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|1852
1700553900000|2023-11-21 08:05:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10901.2|10897.2|507
1700554200000|2023-11-21 08:10:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10898.1|10894.1|2223
1700554500000|2023-11-21 08:15:00|10898.1|10894.1|10901.2|10897.2|10901.2|10897.2|10898.1|10894.1|1022
1700554800000|2023-11-21 08:20:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|996
1700555100000|2023-11-21 08:25:00|10896.5|10892.5|10899.7|10895.7|10899.7|10895.7|10896.5|10892.5|1858
1700555400000|2023-11-21 08:30:00|10901.2|10897.2|10899.7|10895.7|10904.3|10900.3|10899.7|10895.7|2092
1700555700000|2023-11-21 08:35:00|||||||||502
1700556000000|2023-11-21 08:40:00|10898.9|10894.9|10893.4|10889.4|10898.9|10894.9|10893.4|10889.4|3322
1700556300000|2023-11-21 08:45:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|2622
1700556600000|2023-11-21 08:50:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10891.8|10887.8|660
1700556900000|2023-11-21 08:55:00|10895|10891|10893.4|10889.4|10895|10891|10891.8|10887.8|2503
1700557200000|2023-11-21 09:00:00|10891.8|10887.8|10888.7|10884.7|10891.8|10887.8|10888.7|10884.7|1133
1700557500000|2023-11-21 09:05:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|1033
1700557800000|2023-11-21 09:10:00|10888.7|10884.7|10891.8|10887.8|10891.8|10887.8|10888.7|10884.7|2097
1700558100000|2023-11-21 09:15:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|432
1700558400000|2023-11-21 09:20:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|1099
1700558700000|2023-11-21 09:25:00|||||||||517
1700559000000|2023-11-21 09:30:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|650
1700559300000|2023-11-21 09:35:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|729
1700559600000|2023-11-21 09:40:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|715
1700559900000|2023-11-21 09:45:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|2296
1700560200000|2023-11-21 09:50:00|10885.6|10881.6|10887.2|10883.2|10888.7|10884.7|10885.6|10881.6|2434
1700560500000|2023-11-21 09:55:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|489
1700560800000|2023-11-21 10:00:00|10887.2|10883.2|10888.7|10884.7|10890.3|10886.3|10887.2|10883.2|1373
1700561100000|2023-11-21 10:05:00|10887.2|10883.2|10890.3|10886.3|10890.3|10886.3|10887.2|10883.2|5864
1700561400000|2023-11-21 10:10:00|||||||||416
1700561700000|2023-11-21 10:15:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|486
1700562000000|2023-11-21 10:20:00|10890.3|10886.3|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|5097
1700562300000|2023-11-21 10:25:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|305
1700562600000|2023-11-21 10:30:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|956
1700562900000|2023-11-21 10:35:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10893.4|10889.4|2969
1700563200000|2023-11-21 10:40:00|10898.1|10894.1|10895|10891|10898.1|10894.1|10895|10891|652
1700563500000|2023-11-21 10:45:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10893.4|10889.4|1115
1700563800000|2023-11-21 10:50:00|10895|10891|10893.4|10889.4|10895|10891|10893.4|10889.4|1117
1700564100000|2023-11-21 10:55:00|10895|10891|10893.4|10889.4|10896.5|10892.5|10893.4|10889.4|466
1700564400000|2023-11-21 11:00:00|10895|10891|10891.8|10887.8|10895|10891|10891.8|10887.8|885
1700564700000|2023-11-21 11:05:00|||||||||333
1700565000000|2023-11-21 11:10:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|132
1700565300000|2023-11-21 11:15:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|1547
1700565600000|2023-11-21 11:20:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|417
1700565900000|2023-11-21 11:25:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|781
1700566200000|2023-11-21 11:30:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|761
1700566500000|2023-11-21 11:35:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|429
1700566800000|2023-11-21 11:40:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|2396
1700567100000|2023-11-21 11:45:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|1906
1700567400000|2023-11-21 11:50:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|452
1700567700000|2023-11-21 11:55:00|10885.6|10881.6|10884|10880|10887.2|10883.2|10884|10880|1711
1700568000000|2023-11-21 12:00:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|3371
1700568300000|2023-11-21 12:05:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|4264
1700568600000|2023-11-21 12:10:00|||||||||535
1700568900000|2023-11-21 12:15:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10887.2|10883.2|2120
1700569200000|2023-11-21 12:20:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|1074
1700569500000|2023-11-21 12:25:00|10890.3|10886.3|10893.4|10889.4|10893.4|10889.4|10890.3|10886.3|2589
1700569800000|2023-11-21 12:30:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|977
1700570100000|2023-11-21 12:35:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|817
1700570400000|2023-11-21 12:40:00|10888.7|10884.7|10893.4|10889.4|10893.4|10889.4|10888.7|10884.7|4509
1700570700000|2023-11-21 12:45:00|10891.8|10887.8|10888.7|10884.7|10891.8|10887.8|10887.2|10883.2|1977
1700571000000|2023-11-21 12:50:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10885.6|10881.6|17910
1700571300000|2023-11-21 12:55:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|1056
1700571600000|2023-11-21 13:00:00|10890.3|10886.3|10893.4|10889.4|10893.4|10889.4|10890.3|10886.3|3110
1700571900000|2023-11-21 13:05:00|10891.8|10887.8|10895|10891|10895|10891|10891.8|10887.8|2733
1700572200000|2023-11-21 13:10:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|5822
1700572500000|2023-11-21 13:15:00|10895.8|10891.8|10895|10891|10896.5|10892.5|10895|10891|1972
1700572800000|2023-11-21 13:20:00|10896.5|10892.5|10902.8|10898.8|10902.8|10898.8|10895|10891|12296
1700573100000|2023-11-21 13:25:00|10901.2|10897.2|10898.1|10894.1|10901.2|10897.2|10896.5|10892.5|4205
1700573400000|2023-11-21 13:30:00|10896.5|10892.5|10893.4|10889.4|10901.2|10897.2|10893.4|10889.4|6382
1700573700000|2023-11-21 13:35:00|10891.8|10887.8|10888.7|10884.7|10898.1|10894.1|10888.7|10884.7|10716
1700574000000|2023-11-21 13:40:00|10890.3|10886.3|10877.8|10873.8|10891.8|10887.8|10876.2|10872.2|16196
1700574300000|2023-11-21 13:45:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10876.2|10872.2|17762
1700574600000|2023-11-21 13:50:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10874.7|10870.7|5630
1700574900000|2023-11-21 13:55:00|10879.3|10875.3|10882.5|10878.5|10884|10880|10879.3|10875.3|16809
1700575200000|2023-11-21 14:00:00|10884|10880|10887.2|10883.2|10887.2|10883.2|10882.5|10878.5|5180
1700575500000|2023-11-21 14:05:00|10888.7|10884.7|10895|10891|10895|10891|10888.7|10884.7|6166
1700575800000|2023-11-21 14:10:00|10896.5|10892.5|10898.1|10894.1|10899.7|10895.7|10893.4|10889.4|16636
1700576100000|2023-11-21 14:15:00|10896.5|10892.5|10891.8|10887.8|10896.5|10892.5|10891.8|10887.8|5011
1700576400000|2023-11-21 14:20:00|10890.3|10886.3|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|4580
1700576700000|2023-11-21 14:25:00|10893.4|10889.4|10898.1|10894.1|10901.2|10897.2|10891.8|10887.8|11875
1700577000000|2023-11-21 14:30:00|10896.5|10892.5|10898.1|10894.1|10899.7|10895.7|10895|10891|8147
1700577300000|2023-11-21 14:35:00|10896.5|10892.5|10898.1|10894.1|10899.7|10895.7|10896.5|10892.5|3311
1700577600000|2023-11-21 14:40:00|10896.5|10892.5|10899.7|10895.7|10902.8|10898.8|10896.5|10892.5|8397
1700577900000|2023-11-21 14:45:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|3952
1700578200000|2023-11-21 14:50:00|10901.2|10897.2|10899.7|10895.7|10902.8|10898.8|10899.7|10895.7|14115
1700578500000|2023-11-21 14:55:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10896.5|10892.5|9561
1700578800000|2023-11-21 15:00:00|10899.7|10895.7|10904.3|10900.3|10907.5|10903.5|10899.7|10895.7|11283
1700579100000|2023-11-21 15:05:00|10902.8|10898.8|10907.5|10903.5|10909|10905|10902.8|10898.8|13528
1700579400000|2023-11-21 15:10:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10904.3|10900.3|5803
1700579700000|2023-11-21 15:15:00|10904.3|10900.3|10907.5|10903.5|10907.5|10903.5|10902.8|10898.8|11284
1700580000000|2023-11-21 15:20:00|10905.9|10901.9|10909|10905|10909|10905|10904.3|10900.3|7081
1700580300000|2023-11-21 15:25:00|10907.5|10903.5|10910.6|10906.6|10910.6|10906.6|10905.9|10901.9|17961
1700580600000|2023-11-21 15:30:00|10909|10905|10904.3|10900.3|10909|10905|10902.8|10898.8|8033
1700580900000|2023-11-21 15:35:00|10902.8|10898.8|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|4755
1700581200000|2023-11-21 15:40:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10899.7|10895.7|8086
1700581500000|2023-11-21 15:45:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|4231
1700581800000|2023-11-21 15:50:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|3703
1700582100000|2023-11-21 15:55:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10895|10891|9984
1700582400000|2023-11-21 16:00:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|4061
1700582700000|2023-11-21 16:05:00|10901.2|10897.2|10905.9|10901.9|10907.5|10903.5|10901.2|10897.2|6881
1700583000000|2023-11-21 16:10:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|8762
1700583300000|2023-11-21 16:15:00|10902.8|10898.8|10910.6|10906.6|10910.6|10906.6|10902.8|10898.8|9265
1700583600000|2023-11-21 16:20:00|10912.2|10908.2|10909|10905|10912.2|10908.2|10907.5|10903.5|7935
1700583900000|2023-11-21 16:25:00|10907.5|10903.5|10904.3|10900.3|10909|10905|10904.3|10900.3|8112
1700584200000|2023-11-21 16:30:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10904.3|10900.3|13548
1700584500000|2023-11-21 16:35:00|10907.5|10903.5|10904.3|10900.3|10907.5|10903.5|10904.3|10900.3|75889
1700584800000|2023-11-21 16:40:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|40282
1700585100000|2023-11-21 16:45:00|10902.8|10898.8|10904.3|10900.3|10905.9|10901.9|10902.8|10898.8|12278
1700585400000|2023-11-21 16:50:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10904.3|10900.3|3720
1700585700000|2023-11-21 16:55:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|2759
1700586000000|2023-11-21 17:00:00|10902.8|10898.8|10901.2|10897.2|10904.3|10900.3|10901.2|10897.2|2649
1700586300000|2023-11-21 17:05:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|2346
1700586600000|2023-11-21 17:10:00|10899.7|10895.7|10896.5|10892.5|10899.7|10895.7|10896.5|10892.5|3593
1700586900000|2023-11-21 17:15:00|10895|10891|10895|10891|10895|10891|10895|10891|5798
1700587200000|2023-11-21 17:20:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|3579
1700587500000|2023-11-21 17:25:00|10896.5|10892.5|10899.7|10895.7|10899.7|10895.7|10895|10891|3759
1700587800000|2023-11-21 17:30:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10899.7|10895.7|2899
1700588100000|2023-11-21 17:35:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|2237
1700588400000|2023-11-21 17:40:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|888
1700588700000|2023-11-21 17:45:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|2250
1700589000000|2023-11-21 17:50:00|10896.5|10892.5|10895|10891|10898.1|10894.1|10895|10891|7045
1700589300000|2023-11-21 17:55:00|10896.5|10892.5|10899.7|10895.7|10899.7|10895.7|10895|10891|19672
1700589600000|2023-11-21 18:00:00|10898.1|10894.1|10890.3|10886.3|10899.7|10895.7|10888.7|10884.7|9721
1700589900000|2023-11-21 18:05:00|10888.7|10884.7|10890.3|10886.3|10893.4|10889.4|10888.7|10884.7|5762
1700590200000|2023-11-21 18:10:00|10891.8|10887.8|10887.2|10883.2|10891.8|10887.8|10887.2|10883.2|4843
1700590500000|2023-11-21 18:15:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|5285
1700590800000|2023-11-21 18:20:00|10887.2|10883.2|10882.5|10878.5|10888.7|10884.7|10882.5|10878.5|4166
1700591100000|2023-11-21 18:25:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|97532
1700591400000|2023-11-21 18:30:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|18019
1700591700000|2023-11-21 18:35:00|10881.7|10877.7|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|7229
1700592000000|2023-11-21 18:40:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|6142
1700592300000|2023-11-21 18:45:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|12069
1700592600000|2023-11-21 18:50:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|8758
1700592900000|2023-11-21 18:55:00|10884|10880|10884|10880|10884|10880|10880.9|10876.9|4374
1700593200000|2023-11-21 19:00:00|10882.5|10878.5|10887.2|10883.2|10888.7|10884.7|10880.9|10876.9|8595
1700593500000|2023-11-21 19:05:00|10886.4|10882.4|10877.8|10873.8|10887.2|10883.2|10876.2|10872.2|6407
1700593800000|2023-11-21 19:10:00|10879.3|10875.3|10884|10880|10884|10880|10877.8|10873.8|4738
1700594100000|2023-11-21 19:15:00|10885.6|10881.6|10888.7|10884.7|10888.7|10884.7|10884|10880|3622
1700594400000|2023-11-21 19:20:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|6627
1700594700000|2023-11-21 19:25:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|4083
1700595000000|2023-11-21 19:30:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|183140
1700595300000|2023-11-21 19:35:00|10890.3|10886.3|10888.7|10884.7|10891.8|10887.8|10888.7|10884.7|63657
1700595600000|2023-11-21 19:40:00|10887.2|10883.2|10890.3|10886.3|10890.3|10886.3|10887.2|10883.2|2517
1700595900000|2023-11-21 19:45:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|2982
1700596200000|2023-11-21 19:50:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|1502
1700596500000|2023-11-21 19:55:00|10893.4|10889.4|10895|10891|10898.1|10894.1|10893.4|10889.4|15195
1700596800000|2023-11-21 20:00:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|2318
1700597100000|2023-11-21 20:05:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10896.5|10892.5|29227
1700597400000|2023-11-21 20:10:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|2609
1700597700000|2023-11-21 20:15:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|1690
1700598000000|2023-11-21 20:20:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|4044
1700598300000|2023-11-21 20:25:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|1658
1700598600000|2023-11-21 20:30:00|||||||||776
1700598900000|2023-11-21 20:35:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|3462
1700599200000|2023-11-21 20:40:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|11712
1700599500000|2023-11-21 20:45:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|1476
1700599800000|2023-11-21 20:50:00|10899.7|10895.7|10895|10891|10899.7|10895.7|10895|10891|8142
1700600100000|2023-11-21 20:55:00|10896.5|10892.5|10899.7|10895.7|10899.7|10895.7|10895|10891|3308
1700600400000|2023-11-21 21:00:00|10901.2|10897.2|10898.1|10894.1|10901.2|10897.2|10898.1|10894.1|1595
1700600700000|2023-11-21 21:05:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|1345
1700601000000|2023-11-21 21:10:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|13630
1700601300000|2023-11-21 21:15:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|3152
1700601600000|2023-11-21 21:20:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|4464
1700601900000|2023-11-21 21:25:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|1007
1700602200000|2023-11-21 21:30:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|2448
1700602500000|2023-11-21 21:35:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|2482
1700602800000|2023-11-21 21:40:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|1826
1700603100000|2023-11-21 21:45:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|8049
1700603400000|2023-11-21 21:50:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|4699
1700603700000|2023-11-21 21:55:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|3577
1700607600000|2023-11-21 23:00:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10904.3|10900.3|244
1700607900000|2023-11-21 23:05:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|209
1700608200000|2023-11-21 23:10:00|||||||||61
1700608500000|2023-11-21 23:15:00|10909|10905|10909|10905|10909|10905|10909|10905|21323
1700608800000|2023-11-21 23:20:00|10907.5|10903.5|10909|10905|10909|10905|10907.5|10903.5|611
1700609100000|2023-11-21 23:25:00|||||||||153
1700609400000|2023-11-21 23:30:00|10907.5|10903.5|10909|10905|10909|10905|10907.5|10903.5|381
1700609700000|2023-11-21 23:35:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|330
1700610000000|2023-11-21 23:40:00|||||||||116
1700610300000|2023-11-21 23:45:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|750
1700610600000|2023-11-21 23:50:00|||||||||88
1700610900000|2023-11-21 23:55:00|||||||||151
1700611200000|2023-11-22 00:00:00|10907.5|10903.5|10907.5|10903.5|10909|10905|10907.5|10903.5|209
1700611500000|2023-11-22 00:05:00|10909|10905|10909|10905|10910.6|10906.6|10909|10905|867
1700611800000|2023-11-22 00:10:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10904.3|10900.3|882
1700612100000|2023-11-22 00:15:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|1449
1700612400000|2023-11-22 00:20:00|10902.8|10898.8|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|456
1700612700000|2023-11-22 00:25:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|2008
1700613000000|2023-11-22 00:30:00|10907.5|10903.5|10904.3|10900.3|10907.5|10903.5|10904.3|10900.3|659
1700613300000|2023-11-22 00:35:00|||||||||871
1700613600000|2023-11-22 00:40:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|616
1700613900000|2023-11-22 00:45:00|10901.2|10897.2|10901.2|10897.2|10904.3|10900.3|10901.2|10897.2|1191
1700614200000|2023-11-22 00:50:00|||||||||125
1700614500000|2023-11-22 00:55:00|||||||||136
1700614800000|2023-11-22 01:00:00|10902.8|10898.8|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|675
1700615100000|2023-11-22 01:05:00|||||||||1672
1700615400000|2023-11-22 01:10:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|2304
1700615700000|2023-11-22 01:15:00|||||||||298
1700616000000|2023-11-22 01:20:00|10902.8|10898.8|10899.7|10895.7|10902.8|10898.8|10899.7|10895.7|402
1700616300000|2023-11-22 01:25:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10898.1|10894.1|912
1700616600000|2023-11-22 01:30:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|730
1700616900000|2023-11-22 01:35:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|433
1700617200000|2023-11-22 01:40:00|||||||||159
1700617500000|2023-11-22 01:45:00|||||||||17
1700617800000|2023-11-22 01:50:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|1319
1700618100000|2023-11-22 01:55:00|||||||||441
1700618400000|2023-11-22 02:00:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|722
1700618700000|2023-11-22 02:05:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|923
1700619000000|2023-11-22 02:10:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|1304
1700619300000|2023-11-22 02:15:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10898.1|10894.1|693
1700619600000|2023-11-22 02:20:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|391
1700619900000|2023-11-22 02:25:00|||||||||57
1700620200000|2023-11-22 02:30:00|||||||||1087
1700620500000|2023-11-22 02:35:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|273
1700620800000|2023-11-22 02:40:00|||||||||17
1700621100000|2023-11-22 02:45:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|288
1700621400000|2023-11-22 02:50:00|||||||||362
1700621700000|2023-11-22 02:55:00|||||||||24
1700622000000|2023-11-22 03:00:00|||||||||67
1700622300000|2023-11-22 03:05:00|||||||||45
1700622600000|2023-11-22 03:10:00|||||||||140
1700622900000|2023-11-22 03:15:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|21
1700623200000|2023-11-22 03:20:00|||||||||456
1700623500000|2023-11-22 03:25:00|||||||||65
1700623800000|2023-11-22 03:30:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|477
1700624100000|2023-11-22 03:35:00|10895|10891|10893.4|10889.4|10895|10891|10893.4|10889.4|771
1700624400000|2023-11-22 03:40:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|1917
1700624700000|2023-11-22 03:45:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|568
1700625000000|2023-11-22 03:50:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|229
1700625300000|2023-11-22 03:55:00|||||||||188
1700625600000|2023-11-22 04:00:00|||||||||672
1700625900000|2023-11-22 04:05:00|10890.3|10886.3|10893.4|10889.4|10893.4|10889.4|10890.3|10886.3|2333
1700626200000|2023-11-22 04:10:00|||||||||48
1700626500000|2023-11-22 04:15:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|196
1700626800000|2023-11-22 04:20:00|||||||||29
1700627100000|2023-11-22 04:25:00|||||||||44
1700627400000|2023-11-22 04:30:00|||||||||591
1700627700000|2023-11-22 04:35:00|||||||||52
1700628000000|2023-11-22 04:40:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|610
1700628300000|2023-11-22 04:45:00|||||||||51
1700628600000|2023-11-22 04:50:00|||||||||16
1700628900000|2023-11-22 04:55:00|||||||||34
1700629200000|2023-11-22 05:00:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|438
1700629500000|2023-11-22 05:05:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|89
1700629800000|2023-11-22 05:10:00|||||||||24
1700630100000|2023-11-22 05:15:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|42
1700630400000|2023-11-22 05:20:00|10891.1|10887.1|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|404
1700630700000|2023-11-22 05:25:00|||||||||48
1700631000000|2023-11-22 05:30:00|||||||||121
1700631300000|2023-11-22 05:35:00|||||||||23
1700631600000|2023-11-22 05:40:00|||||||||88
1700631900000|2023-11-22 05:45:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|357
1700632200000|2023-11-22 05:50:00|||||||||38
1700632500000|2023-11-22 05:55:00|||||||||59
1700632800000|2023-11-22 06:00:00|||||||||1079
1700633100000|2023-11-22 06:05:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|725
1700633400000|2023-11-22 06:10:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|1284
1700633700000|2023-11-22 06:15:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|2646
1700634000000|2023-11-22 06:20:00|||||||||59
1700634300000|2023-11-22 06:25:00|10887.2|10883.2|10890.3|10886.3|10890.3|10886.3|10887.2|10883.2|1203
1700634600000|2023-11-22 06:30:00|||||||||226
1700634900000|2023-11-22 06:35:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|1358
1700635200000|2023-11-22 06:40:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|197
1700635500000|2023-11-22 06:45:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|1063
1700635800000|2023-11-22 06:50:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|727
1700636100000|2023-11-22 06:55:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|2232
1700636400000|2023-11-22 07:00:00|10895|10891|10893.4|10889.4|10895|10891|10893.4|10889.4|1164
1700636700000|2023-11-22 07:05:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|889
1700637000000|2023-11-22 07:10:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|350
1700637300000|2023-11-22 07:15:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|476
1700637600000|2023-11-22 07:20:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|85
1700637900000|2023-11-22 07:25:00|10895|10891|10893.4|10889.4|10895|10891|10893.4|10889.4|578
1700638200000|2023-11-22 07:30:00|||||||||253
1700638500000|2023-11-22 07:35:00|10895|10891|10895|10891|10895|10891|10895|10891|490
1700638800000|2023-11-22 07:40:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|505
1700639100000|2023-11-22 07:45:00|||||||||229
1700639400000|2023-11-22 07:50:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|343
1700639700000|2023-11-22 07:55:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|711
1700640000000|2023-11-22 08:00:00|10898.1|10894.1|10901.2|10897.2|10901.2|10897.2|10896.5|10892.5|3030
1700640300000|2023-11-22 08:05:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10896.5|10892.5|1054
1700640600000|2023-11-22 08:10:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10898.1|10894.1|300
1700640900000|2023-11-22 08:15:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10898.1|10894.1|1116
1700641200000|2023-11-22 08:20:00|10898.1|10894.1|10902.8|10898.8|10902.8|10898.8|10898.1|10894.1|945
1700641500000|2023-11-22 08:25:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10899.7|10895.7|3312
1700641800000|2023-11-22 08:30:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10898.1|10894.1|1804
1700642100000|2023-11-22 08:35:00|10901.2|10897.2|10895|10891|10901.2|10897.2|10893.4|10889.4|9041
1700642400000|2023-11-22 08:40:00|10893.4|10889.4|10896.5|10892.5|10896.5|10892.5|10891.8|10887.8|2608
1700642700000|2023-11-22 08:45:00|10895|10891|10893.4|10889.4|10896.5|10892.5|10893.4|10889.4|2828
1700643000000|2023-11-22 08:50:00|10895|10891|10895|10891|10895|10891|10895|10891|905
1700643300000|2023-11-22 08:55:00|10893.4|10889.4|10898.1|10894.1|10899.7|10895.7|10893.4|10889.4|2135
1700643600000|2023-11-22 09:00:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10896.5|10892.5|8426
1700643900000|2023-11-22 09:05:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10895|10891|1086
1700644200000|2023-11-22 09:10:00|10898.1|10894.1|10895|10891|10898.1|10894.1|10895|10891|1519
1700644500000|2023-11-22 09:15:00|10893.4|10889.4|10893.4|10889.4|10896.5|10892.5|10893.4|10889.4|2763
1700644800000|2023-11-22 09:20:00|10895|10891|10893.4|10889.4|10895|10891|10893.4|10889.4|2058
1700645100000|2023-11-22 09:25:00|10895|10891|10893.4|10889.4|10895|10891|10893.4|10889.4|996
1700645400000|2023-11-22 09:30:00|10895|10891|10893.4|10889.4|10896.5|10892.5|10893.4|10889.4|838
1700645700000|2023-11-22 09:35:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|1922
1700646000000|2023-11-22 09:40:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|663
1700646300000|2023-11-22 09:45:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|1701
1700646600000|2023-11-22 09:50:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|702
1700646900000|2023-11-22 09:55:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10896.5|10892.5|570
1700647200000|2023-11-22 10:00:00|10898.1|10894.1|10902.8|10898.8|10904.3|10900.3|10898.1|10894.1|1849
1700647500000|2023-11-22 10:05:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|272
1700647800000|2023-11-22 10:10:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|1551
1700648100000|2023-11-22 10:15:00|||||||||574
1700648400000|2023-11-22 10:20:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|2050
1700648700000|2023-11-22 10:25:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|5926
1700649000000|2023-11-22 10:30:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|834
1700649300000|2023-11-22 10:35:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|1899
1700649600000|2023-11-22 10:40:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10901.2|10897.2|1243
1700649900000|2023-11-22 10:45:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|3109
1700650200000|2023-11-22 10:50:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10904.3|10900.3|1150
1700650500000|2023-11-22 10:55:00|10905.9|10901.9|10909|10905|10909|10905|10905.9|10901.9|1790
1700650800000|2023-11-22 11:00:00|10909.8|10905.8|10912.2|10908.2|10912.2|10908.2|10909|10905|4346
1700651100000|2023-11-22 11:05:00|10913.7|10909.7|10916.8|10912.8|10918.4|10914.4|10913.7|10909.7|6314
1700651400000|2023-11-22 11:10:00|10915.3|10911.3|10920|10916|10920|10916|10915.3|10911.3|3115
1700651700000|2023-11-22 11:15:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10916.8|10912.8|4237
1700652000000|2023-11-22 11:20:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|1885
1700652300000|2023-11-22 11:25:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|1239
1700652600000|2023-11-22 11:30:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|1561
1700652900000|2023-11-22 11:35:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|3205
1700653200000|2023-11-22 11:40:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|1543
1700653500000|2023-11-22 11:45:00|10915.3|10911.3|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|1322
1700653800000|2023-11-22 11:50:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|925
1700654100000|2023-11-22 11:55:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|1678
1700654400000|2023-11-22 12:00:00|10916.8|10912.8|10913.7|10909.7|10916.8|10912.8|10913.7|10909.7|2798
1700654700000|2023-11-22 12:05:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10913.7|10909.7|2088
1700655000000|2023-11-22 12:10:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|2697
1700655300000|2023-11-22 12:15:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|5455
1700655600000|2023-11-22 12:20:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|3130
1700655900000|2023-11-22 12:25:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|4345
1700656200000|2023-11-22 12:30:00|10920|10916|10923.1|10919.1|10924.7|10920.7|10918.4|10914.4|73045
1700656500000|2023-11-22 12:35:00|10921.5|10917.5|10924.7|10920.7|10924.7|10920.7|10921.5|10917.5|80543
1700656800000|2023-11-22 12:40:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|28157
1700657100000|2023-11-22 12:45:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10921.5|10917.5|9519
1700657400000|2023-11-22 12:50:00|10923.1|10919.1|10920|10916|10923.1|10919.1|10920|10916|3488
1700657700000|2023-11-22 12:55:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|6321
1700658000000|2023-11-22 13:00:00|10918.4|10914.4|10921.5|10917.5|10923.1|10919.1|10918.4|10914.4|6373
1700658300000|2023-11-22 13:05:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10918.4|10914.4|4198
1700658600000|2023-11-22 13:10:00|10922.3|10918.3|10920|10916|10923.1|10919.1|10920|10916|2868
1700658900000|2023-11-22 13:15:00|10921.5|10917.5|10926.2|10922.2|10927.8|10923.8|10920|10916|8978
1700659200000|2023-11-22 13:20:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10921.5|10917.5|11961
1700659500000|2023-11-22 13:25:00|10924.7|10920.7|10923.1|10919.1|10926.2|10922.2|10921.5|10917.5|11262
1700659800000|2023-11-22 13:30:00|10922.3|10918.3|10909|10905|10923.1|10919.1|10904.3|10900.3|22954
1700660100000|2023-11-22 13:35:00|10910.6|10906.6|10904.3|10900.3|10912.2|10908.2|10902.8|10898.8|19882
1700660400000|2023-11-22 13:40:00|10902.8|10898.8|10899.7|10895.7|10904.3|10900.3|10896.5|10892.5|25029
1700660700000|2023-11-22 13:45:00|10898.1|10894.1|10904.3|10900.3|10905.9|10901.9|10898.1|10894.1|14100
1700661000000|2023-11-22 13:50:00|10902.8|10898.8|10901.2|10897.2|10905.9|10901.9|10899.7|10895.7|46403
1700661300000|2023-11-22 13:55:00|10902.8|10898.8|10902.8|10898.8|10907.5|10903.5|10902.8|10898.8|18666
1700661600000|2023-11-22 14:00:00|10904.3|10900.3|10904.3|10900.3|10907.5|10903.5|10902.8|10898.8|9310
1700661900000|2023-11-22 14:05:00|10902.8|10898.8|10907.5|10903.5|10907.5|10903.5|10902.8|10898.8|13877
1700662200000|2023-11-22 14:10:00|10905.9|10901.9|10899.7|10895.7|10905.9|10901.9|10899.7|10895.7|6799
1700662500000|2023-11-22 14:15:00|10898.1|10894.1|10904.3|10900.3|10904.3|10900.3|10896.5|10892.5|24894
1700662800000|2023-11-22 14:20:00|10905.9|10901.9|10907.5|10903.5|10909|10905|10904.3|10900.3|10312
1700663100000|2023-11-22 14:25:00|10905.9|10901.9|10904.3|10900.3|10907.5|10903.5|10901.2|10897.2|10627
1700663400000|2023-11-22 14:30:00|10902.8|10898.8|10905.9|10901.9|10910.6|10906.6|10902.8|10898.8|12709
1700663700000|2023-11-22 14:35:00|10907.5|10903.5|10909|10905|10910.6|10906.6|10905.9|10901.9|11461
1700664000000|2023-11-22 14:40:00|10907.5|10903.5|10904.3|10900.3|10907.5|10903.5|10902.8|10898.8|9643
1700664300000|2023-11-22 14:45:00|10905.9|10901.9|10909|10905|10909|10905|10904.3|10900.3|13263
1700664600000|2023-11-22 14:50:00|10907.5|10903.5|10902.8|10898.8|10907.5|10903.5|10902.8|10898.8|13637
1700664900000|2023-11-22 14:55:00|10901.2|10897.2|10902.8|10898.8|10904.3|10900.3|10901.2|10897.2|6760
1700665200000|2023-11-22 15:00:00|10898.1|10894.1|10885.6|10881.6|10900.4|10896.4|10884|10880|51847
1700665500000|2023-11-22 15:05:00|10884|10880|10880.9|10876.9|10887.2|10883.2|10880.9|10876.9|10238
1700665800000|2023-11-22 15:10:00|10879.3|10875.3|10873.1|10869.1|10880.9|10876.9|10873.1|10869.1|24786
1700666100000|2023-11-22 15:15:00|10874.7|10870.7|10876.2|10872.2|10877|10873|10871.5|10867.5|17788
1700666400000|2023-11-22 15:20:00|10874.7|10870.7|10877.8|10873.8|10880.9|10876.9|10874.7|10870.7|10096
1700666700000|2023-11-22 15:25:00|10876.2|10872.2|10873.1|10869.1|10877.8|10873.8|10870|10866|17835
1700667000000|2023-11-22 15:30:00|10874.7|10870.7|10873.1|10869.1|10877.8|10873.8|10870|10866|30444
1700667300000|2023-11-22 15:35:00|10871.5|10867.5|10870|10866|10873.1|10869.1|10870|10866|8027
1700667600000|2023-11-22 15:40:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10870|10866|9966
1700667900000|2023-11-22 15:45:00|10871.5|10867.5|10868.4|10864.4|10873.1|10869.1|10868.4|10864.4|9266
1700668200000|2023-11-22 15:50:00|10870|10866|10866.8|10862.8|10870|10866|10862.2|10858.2|20555
1700668500000|2023-11-22 15:55:00|10865.3|10861.3|10868.4|10864.4|10870|10866|10865.3|10861.3|14273
1700668800000|2023-11-22 16:00:00|10870|10866|10871.5|10867.5|10873.1|10869.1|10868.4|10864.4|15412
1700669100000|2023-11-22 16:05:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10871.5|10867.5|25728
1700669400000|2023-11-22 16:10:00|10871.5|10867.5|10874.7|10870.7|10874.7|10870.7|10871.5|10867.5|89988
1700669700000|2023-11-22 16:15:00|10876.2|10872.2|10873.1|10869.1|10876.2|10872.2|10871.5|10867.5|41769
1700670000000|2023-11-22 16:20:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|15250
1700670300000|2023-11-22 16:25:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10871.5|10867.5|8394
1700670600000|2023-11-22 16:30:00|10876.2|10872.2|10879.3|10875.3|10879.3|10875.3|10876.2|10872.2|29398
1700670900000|2023-11-22 16:35:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|10843
1700671200000|2023-11-22 16:40:00|10879.3|10875.3|10882.5|10878.5|10882.5|10878.5|10879.3|10875.3|7085
1700671500000|2023-11-22 16:45:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|14751
1700671800000|2023-11-22 16:50:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|13257
1700672100000|2023-11-22 16:55:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|10429
1700672400000|2023-11-22 17:00:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10873.1|10869.1|11357
1700672700000|2023-11-22 17:05:00|10874.7|10870.7|10873.1|10869.1|10876.2|10872.2|10871.5|10867.5|6346
1700673000000|2023-11-22 17:10:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10870|10866|12624
1700673300000|2023-11-22 17:15:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10871.5|10867.5|16053
1700673600000|2023-11-22 17:20:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|10871
1700673900000|2023-11-22 17:25:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|7525
1700674200000|2023-11-22 17:30:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|13181
1700674500000|2023-11-22 17:35:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|8886
1700674800000|2023-11-22 17:40:00|10870|10866|10866.8|10862.8|10870|10866|10866.8|10862.8|38654
1700675100000|2023-11-22 17:45:00|10868.4|10864.4|10868.4|10864.4|10870|10866|10868.4|10864.4|8918
1700675400000|2023-11-22 17:50:00|10866.8|10862.8|10871.5|10867.5|10871.5|10867.5|10866.8|10862.8|8760
1700675700000|2023-11-22 17:55:00|10870|10866|10871.5|10867.5|10873.1|10869.1|10870|10866|14118
1700676000000|2023-11-22 18:00:00|10873.1|10869.1|10870|10866|10873.1|10869.1|10870|10866|8165
1700676300000|2023-11-22 18:05:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10870|10866|6875
1700676600000|2023-11-22 18:10:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|7425
1700676900000|2023-11-22 18:15:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|4991
1700677200000|2023-11-22 18:20:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10874.7|10870.7|6286
1700677500000|2023-11-22 18:25:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|9407
1700677800000|2023-11-22 18:30:00|||||||||6233
1700678100000|2023-11-22 18:35:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10873.1|10869.1|6233
1700678400000|2023-11-22 18:40:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|6403
1700678700000|2023-11-22 18:45:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|6024
1700679000000|2023-11-22 18:50:00|10873.1|10869.1|10871.5|10867.5|10874.7|10870.7|10871.5|10867.5|4341
1700679300000|2023-11-22 18:55:00|10873.1|10869.1|10876.2|10872.2|10876.2|10872.2|10873.1|10869.1|4922
1700679600000|2023-11-22 19:00:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10876.2|10872.2|13212
1700679900000|2023-11-22 19:05:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|13096
1700680200000|2023-11-22 19:10:00|10879.3|10875.3|10877.8|10873.8|10880.9|10876.9|10877.8|10873.8|7219
1700680500000|2023-11-22 19:15:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|8955
1700680800000|2023-11-22 19:20:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|6188
1700681100000|2023-11-22 19:25:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|9318
1700681400000|2023-11-22 19:30:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|5878
1700681700000|2023-11-22 19:35:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|8351
1700682000000|2023-11-22 19:40:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|10367
1700682300000|2023-11-22 19:45:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|12989
1700682600000|2023-11-22 19:50:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|6332
1700682900000|2023-11-22 19:55:00|10884|10880|10884|10880|10884|10880|10884|10880|10205
1700683200000|2023-11-22 20:00:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|14769
1700683500000|2023-11-22 20:05:00|10884|10880|10884|10880|10884|10880|10884|10880|3204
1700683800000|2023-11-22 20:10:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|3698
1700684100000|2023-11-22 20:15:00|||||||||5291
1700684400000|2023-11-22 20:20:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|4703
1700684700000|2023-11-22 20:25:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10884|10880|9662
1700685000000|2023-11-22 20:30:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10884|10880|104373
1700685300000|2023-11-22 20:35:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|13696
1700685600000|2023-11-22 20:40:00|||||||||3336
1700685900000|2023-11-22 20:45:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|2967
1700686200000|2023-11-22 20:50:00|10884|10880|10884|10880|10884|10880|10884|10880|4100
1700686500000|2023-11-22 20:55:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|7082
1700686800000|2023-11-22 21:00:00|||||||||10988
1700687100000|2023-11-22 21:05:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|1730
1700687400000|2023-11-22 21:10:00|||||||||9774
1700687700000|2023-11-22 21:15:00|||||||||161
1700688000000|2023-11-22 21:20:00|||||||||11659
1700688300000|2023-11-22 21:25:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|6789
1700688600000|2023-11-22 21:30:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|1385
1700688900000|2023-11-22 21:35:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|742
1700689200000|2023-11-22 21:40:00|||||||||614
1700689500000|2023-11-22 21:45:00|||||||||817
1700689800000|2023-11-22 21:50:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|1207
1700690100000|2023-11-22 21:55:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|2967
1700694000000|2023-11-22 23:00:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10887.2|10883.2|419
1700694300000|2023-11-22 23:05:00|||||||||4
1700694600000|2023-11-22 23:10:00|||||||||222
1700694900000|2023-11-22 23:15:00|||||||||92
1700695200000|2023-11-22 23:20:00|||||||||8
1700695500000|2023-11-22 23:25:00|||||||||6
1700695800000|2023-11-22 23:30:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|89
1700696100000|2023-11-22 23:35:00|||||||||226
1700696700000|2023-11-22 23:45:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|30
1700697000000|2023-11-22 23:50:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|62
1700697300000|2023-11-22 23:55:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|119
1700697600000|2023-11-23 00:00:00|10891.1|10887.1|10891.8|10887.8|10893.4|10889.4|10891.1|10887.1|111
1700697900000|2023-11-23 00:05:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|127
1700698200000|2023-11-23 00:10:00|||||||||2
1700698500000|2023-11-23 00:15:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|35
1700698800000|2023-11-23 00:20:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|137
1700699100000|2023-11-23 00:25:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|1800
1700699400000|2023-11-23 00:30:00|||||||||236
1700699700000|2023-11-23 00:35:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|434
1700700000000|2023-11-23 00:40:00|||||||||12
1700700300000|2023-11-23 00:45:00|||||||||37
1700700600000|2023-11-23 00:50:00|||||||||417
1700700900000|2023-11-23 00:55:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|58
1700701200000|2023-11-23 01:00:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|443
1700701500000|2023-11-23 01:05:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|526
1700701800000|2023-11-23 01:10:00|10897.3|10893.3|10898.1|10894.1|10898.1|10894.1|10897.3|10893.3|626
1700702100000|2023-11-23 01:15:00|||||||||60
1700702400000|2023-11-23 01:20:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|99
1700702700000|2023-11-23 01:25:00|||||||||16
1700703000000|2023-11-23 01:30:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|593
1700703300000|2023-11-23 01:35:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|127
1700703600000|2023-11-23 01:40:00|||||||||195
1700703900000|2023-11-23 01:45:00|||||||||214
1700704200000|2023-11-23 01:50:00|||||||||174
1700704500000|2023-11-23 01:55:00|||||||||51
1700704800000|2023-11-23 02:00:00|||||||||155
1700705100000|2023-11-23 02:05:00|10895|10891|10893.4|10889.4|10895|10891|10893.4|10889.4|375
1700705400000|2023-11-23 02:10:00|||||||||71
1700705700000|2023-11-23 02:15:00|||||||||105
1700706000000|2023-11-23 02:20:00|||||||||628
1700706300000|2023-11-23 02:25:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|112
1700706600000|2023-11-23 02:30:00|||||||||135
1700706900000|2023-11-23 02:35:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|223
1700707200000|2023-11-23 02:40:00|||||||||86
1700707500000|2023-11-23 02:45:00|10895|10891|10895|10891|10895|10891|10895|10891|79
1700707800000|2023-11-23 02:50:00|||||||||631
1700708100000|2023-11-23 02:55:00|||||||||30
1700708400000|2023-11-23 03:00:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|281
1700708700000|2023-11-23 03:05:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|171
1700709000000|2023-11-23 03:10:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|80
1700709300000|2023-11-23 03:15:00|||||||||188
1700709600000|2023-11-23 03:20:00|||||||||1
1700709900000|2023-11-23 03:25:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|21
1700710200000|2023-11-23 03:30:00|||||||||201
1700710500000|2023-11-23 03:35:00|||||||||892
1700710800000|2023-11-23 03:40:00|||||||||13
1700711400000|2023-11-23 03:50:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|76
1700711700000|2023-11-23 03:55:00|||||||||18
1700712000000|2023-11-23 04:00:00|||||||||23
1700712300000|2023-11-23 04:05:00|||||||||17
1700712600000|2023-11-23 04:10:00|||||||||3
1700712900000|2023-11-23 04:15:00|||||||||23
1700713200000|2023-11-23 04:20:00|||||||||33
1700713500000|2023-11-23 04:25:00|||||||||2
1700713800000|2023-11-23 04:30:00|10895|10891|10893.4|10889.4|10895|10891|10893.4|10889.4|718
1700714100000|2023-11-23 04:35:00|||||||||129
1700714400000|2023-11-23 04:40:00|||||||||28
1700714700000|2023-11-23 04:45:00|||||||||5
1700715000000|2023-11-23 04:50:00|||||||||7
1700715300000|2023-11-23 04:55:00|||||||||9
1700715600000|2023-11-23 05:00:00|||||||||84
1700715900000|2023-11-23 05:05:00|||||||||2
1700716200000|2023-11-23 05:10:00|||||||||17
1700716500000|2023-11-23 05:15:00|||||||||103
1700716800000|2023-11-23 05:20:00|||||||||31
1700717100000|2023-11-23 05:25:00|10895|10891|10895|10891|10895|10891|10895|10891|295
1700717400000|2023-11-23 05:30:00|||||||||5
1700717700000|2023-11-23 05:35:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|66
1700718000000|2023-11-23 05:40:00|||||||||15
1700718300000|2023-11-23 05:45:00|||||||||2
1700718600000|2023-11-23 05:50:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|1464
1700718900000|2023-11-23 05:55:00|||||||||117
1700719200000|2023-11-23 06:00:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|1111
1700719500000|2023-11-23 06:05:00|||||||||27
1700719800000|2023-11-23 06:10:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|299
1700720100000|2023-11-23 06:15:00|||||||||126
1700720400000|2023-11-23 06:20:00|||||||||290
1700720700000|2023-11-23 06:25:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|553
1700721000000|2023-11-23 06:30:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10893.4|10889.4|187
1700721300000|2023-11-23 06:35:00|10892.6|10888.6|10893.4|10889.4|10893.4|10889.4|10892.6|10888.6|265
1700721600000|2023-11-23 06:40:00|||||||||90
1700721900000|2023-11-23 06:45:00|||||||||41
1700722200000|2023-11-23 06:50:00|||||||||91
1700722500000|2023-11-23 06:55:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|1510
1700722800000|2023-11-23 07:00:00|||||||||48
1700723100000|2023-11-23 07:05:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|341
1700723400000|2023-11-23 07:10:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|135
1700723700000|2023-11-23 07:15:00|10895|10891|10893.4|10889.4|10895|10891|10893.4|10889.4|1095
1700724000000|2023-11-23 07:20:00|10895|10891|10893.4|10889.4|10895|10891|10893.4|10889.4|287
1700724300000|2023-11-23 07:25:00|10895|10891|10893.4|10889.4|10895|10891|10893.4|10889.4|132
1700724600000|2023-11-23 07:30:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|486
1700724900000|2023-11-23 07:35:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|830
1700725200000|2023-11-23 07:40:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|1414
1700725500000|2023-11-23 07:45:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|411
1700725800000|2023-11-23 07:50:00|10891.1|10887.1|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|450
1700726100000|2023-11-23 07:55:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|1282
1700726400000|2023-11-23 08:00:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10884|10880|6400
1700726700000|2023-11-23 08:05:00|10885.6|10881.6|10884|10880|10887.2|10883.2|10884|10880|8454
1700727000000|2023-11-23 08:10:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|2037
1700727300000|2023-11-23 08:15:00|10887.2|10883.2|10888.7|10884.7|10891.8|10887.8|10887.2|10883.2|12118
1700727600000|2023-11-23 08:20:00|||||||||764
1700727900000|2023-11-23 08:25:00|||||||||458
1700728200000|2023-11-23 08:30:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10877.8|10873.8|6979
1700728500000|2023-11-23 08:35:00|10885.6|10881.6|10887.2|10883.2|10888.7|10884.7|10884|10880|955
1700728800000|2023-11-23 08:40:00|10888.7|10884.7|10887.2|10883.2|10890.3|10886.3|10887.2|10883.2|773
1700729100000|2023-11-23 08:45:00|||||||||283
1700729400000|2023-11-23 08:50:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|454
1700729700000|2023-11-23 08:55:00|10888.7|10884.7|10891.8|10887.8|10891.8|10887.8|10888.7|10884.7|562
1700730000000|2023-11-23 09:00:00|10890.3|10886.3|10888.7|10884.7|10891.8|10887.8|10888.7|10884.7|753
1700730300000|2023-11-23 09:05:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|425
1700730600000|2023-11-23 09:10:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|1423
1700730900000|2023-11-23 09:15:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|562
1700731200000|2023-11-23 09:20:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|325
1700731500000|2023-11-23 09:25:00|||||||||309
1700731800000|2023-11-23 09:30:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10887.2|10883.2|2262
1700732100000|2023-11-23 09:35:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10885.6|10881.6|2734
1700732400000|2023-11-23 09:40:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|920
1700732700000|2023-11-23 09:45:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|639
1700733000000|2023-11-23 09:50:00|10884|10880|10884|10880|10884|10880|10884|10880|162
1700733300000|2023-11-23 09:55:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10884|10880|642
1700733600000|2023-11-23 10:00:00|10884|10880|10885.6|10881.6|10887.2|10883.2|10884|10880|3226
1700733900000|2023-11-23 10:05:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|576
1700734200000|2023-11-23 10:10:00|10880.9|10876.9|10879.3|10875.3|10882.5|10878.5|10879.3|10875.3|1294
1700734500000|2023-11-23 10:15:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|23399
1700734800000|2023-11-23 10:20:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|2255
1700735100000|2023-11-23 10:25:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|615
1700735400000|2023-11-23 10:30:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|140
1700735700000|2023-11-23 10:35:00|10874.7|10870.7|10871.5|10867.5|10874.7|10870.7|10871.5|10867.5|752
1700736000000|2023-11-23 10:40:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10870|10866|2993
1700736300000|2023-11-23 10:45:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|724
1700736600000|2023-11-23 10:50:00|||||||||189
1700736900000|2023-11-23 10:55:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|458
1700737200000|2023-11-23 11:00:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|855
1700737500000|2023-11-23 11:05:00|10870|10866|10868.4|10864.4|10870|10866|10868.4|10864.4|690
1700737800000|2023-11-23 11:10:00|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|809
1700738100000|2023-11-23 11:15:00|10865.3|10861.3|10865.3|10861.3|10866.8|10862.8|10865.3|10861.3|704
1700738400000|2023-11-23 11:20:00|10866.8|10862.8|10866.8|10862.8|10868.4|10864.4|10865.3|10861.3|1993
1700738700000|2023-11-23 11:25:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|488
1700739000000|2023-11-23 11:30:00|||||||||4863
1700739300000|2023-11-23 11:35:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|481
1700739600000|2023-11-23 11:40:00|||||||||389
1700739900000|2023-11-23 11:45:00|10866.8|10862.8|10863.7|10859.7|10866.8|10862.8|10863.7|10859.7|1356
1700740200000|2023-11-23 11:50:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|1527
1700740500000|2023-11-23 11:55:00|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|10865.3|10861.3|1067
1700740800000|2023-11-23 12:00:00|||||||||291
1700741100000|2023-11-23 12:05:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|2040
1700741400000|2023-11-23 12:10:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|1544
1700741700000|2023-11-23 12:15:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|304
1700742000000|2023-11-23 12:20:00|10870|10866|10873.1|10869.1|10873.1|10869.1|10870|10866|609
1700742300000|2023-11-23 12:25:00|10871.5|10867.5|10870|10866|10873.1|10869.1|10870|10866|1189
1700742600000|2023-11-23 12:30:00|10868.4|10864.4|10871.5|10867.5|10871.5|10867.5|10868.4|10864.4|268
1700742900000|2023-11-23 12:35:00|||||||||337
1700743200000|2023-11-23 12:40:00|10870|10866|10866.8|10862.8|10870|10866|10866.8|10862.8|188
1700743500000|2023-11-23 12:45:00|||||||||45
1700743800000|2023-11-23 12:50:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|120
1700744100000|2023-11-23 12:55:00|10863.7|10859.7|10863.7|10859.7|10865.3|10861.3|10862.2|10858.2|804
1700744400000|2023-11-23 13:00:00|10865.3|10861.3|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|683
1700744700000|2023-11-23 13:05:00|||||||||463
1700745000000|2023-11-23 13:10:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|1191
1700745300000|2023-11-23 13:15:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|1316
1700745600000|2023-11-23 13:20:00|10865.3|10861.3|10860.6|10856.6|10865.3|10861.3|10860.6|10856.6|2394
1700745900000|2023-11-23 13:25:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10859|10855|1244
1700746200000|2023-11-23 13:30:00|10859|10855|10862.2|10858.2|10862.2|10858.2|10859|10855|1485
1700746500000|2023-11-23 13:35:00|10860.6|10856.6|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|904
1700746800000|2023-11-23 13:40:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|575
1700747100000|2023-11-23 13:45:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|205
1700747400000|2023-11-23 13:50:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10859|10855|1390
1700747700000|2023-11-23 13:55:00|10860.6|10856.6|10860.6|10856.6|10862.2|10858.2|10859|10855|661
1700748000000|2023-11-23 14:00:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|349
1700748300000|2023-11-23 14:05:00|10860.6|10856.6|10855.9|10851.9|10862.2|10858.2|10854.3|10850.3|3463
1700748600000|2023-11-23 14:10:00|10854.3|10850.3|10857.5|10853.5|10857.5|10853.5|10852.8|10848.8|6104
1700748900000|2023-11-23 14:15:00|10855.9|10851.9|10857.5|10853.5|10859|10855|10855.9|10851.9|1498
1700749200000|2023-11-23 14:20:00|10855.9|10851.9|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|1108
1700749500000|2023-11-23 14:25:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|1214
1700749800000|2023-11-23 14:30:00|10855.9|10851.9|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|428
1700750100000|2023-11-23 14:35:00|10855.9|10851.9|10859|10855|10859|10855|10855.9|10851.9|1034
1700750400000|2023-11-23 14:40:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10857.5|10853.5|2934
1700750700000|2023-11-23 14:45:00|10857.5|10853.5|10859|10855|10859|10855|10857.5|10853.5|851
1700751000000|2023-11-23 14:50:00|10857.5|10853.5|10855.9|10851.9|10858.3|10854.3|10855.9|10851.9|1531
1700751300000|2023-11-23 14:55:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|225
1700751600000|2023-11-23 15:00:00|10859|10855|10855.9|10851.9|10859|10855|10855.9|10851.9|663
1700751900000|2023-11-23 15:05:00|10857.5|10853.5|10859|10855|10859|10855|10857.5|10853.5|1527
1700752200000|2023-11-23 15:10:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|1831
1700752500000|2023-11-23 15:15:00|||||||||432
1700752800000|2023-11-23 15:20:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|441
1700753100000|2023-11-23 15:25:00|||||||||437
1700753400000|2023-11-23 15:30:00|10857.5|10853.5|10857.5|10853.5|10859|10855|10857.5|10853.5|1234
1700753700000|2023-11-23 15:35:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10859|10855|1766
1700754000000|2023-11-23 15:40:00|10859|10855|10859|10855|10859|10855|10859|10855|724
1700754300000|2023-11-23 15:45:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|599
1700754600000|2023-11-23 15:50:00|||||||||422
1700754900000|2023-11-23 15:55:00|||||||||4544
1700755200000|2023-11-23 16:00:00|10859|10855|10859|10855|10860.6|10856.6|10859|10855|1091
1700755500000|2023-11-23 16:05:00|10857.5|10853.5|10857.5|10853.5|10859|10855|10855.9|10851.9|1062
1700755800000|2023-11-23 16:10:00|||||||||73
1700756100000|2023-11-23 16:15:00|10855.9|10851.9|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|555
1700756400000|2023-11-23 16:20:00|10855.9|10851.9|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|1204
1700756700000|2023-11-23 16:25:00|||||||||711
1700757000000|2023-11-23 16:30:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|28521
1700757300000|2023-11-23 16:35:00|||||||||608
1700757600000|2023-11-23 16:40:00|10859|10855|10859|10855|10859|10855|10859|10855|157
1700757900000|2023-11-23 16:45:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|224
1700758200000|2023-11-23 16:50:00|||||||||58
1700758500000|2023-11-23 16:55:00|||||||||273
1700758800000|2023-11-23 17:00:00|10859|10855|10857.5|10853.5|10859|10855|10857.5|10853.5|7888
1700759100000|2023-11-23 17:05:00|||||||||40131
1700759400000|2023-11-23 17:10:00|10859|10855|10859|10855|10859|10855|10859|10855|8032
1700759700000|2023-11-23 17:15:00|||||||||194
1700760000000|2023-11-23 17:20:00|10857.5|10853.5|10859|10855|10859|10855|10857.5|10853.5|540
1700760300000|2023-11-23 17:25:00|||||||||486
1700760600000|2023-11-23 17:30:00|||||||||3846
1700760900000|2023-11-23 17:35:00|||||||||72
1700761200000|2023-11-23 17:40:00|||||||||290
1700761500000|2023-11-23 17:45:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|69
1700761800000|2023-11-23 17:50:00|||||||||823
1700762100000|2023-11-23 17:55:00|||||||||813
1700780400000|2023-11-23 23:00:00|10862.2|10858.2|10863.7|10859.7|10863.7|10859.7|10860.6|10856.6|699
1700780700000|2023-11-23 23:05:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|359
1700781000000|2023-11-23 23:10:00|||||||||17
1700781300000|2023-11-23 23:15:00|10860.6|10856.6|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|294
1700781600000|2023-11-23 23:20:00|||||||||62
1700781900000|2023-11-23 23:25:00|10863.7|10859.7|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|365
1700782200000|2023-11-23 23:30:00|||||||||140
1700782500000|2023-11-23 23:35:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|132
1700782800000|2023-11-23 23:40:00|||||||||1070
1700783100000|2023-11-23 23:45:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|186
1700783400000|2023-11-23 23:50:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10859|10855|3290
1700783700000|2023-11-23 23:55:00|10859|10855|10859|10855|10860.6|10856.6|10859|10855|621
1700784000000|2023-11-24 00:00:00|10860.6|10856.6|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|320
1700784300000|2023-11-24 00:05:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10857.5|10853.5|749
1700784600000|2023-11-24 00:10:00|10860.6|10856.6|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|1011
1700784900000|2023-11-24 00:15:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10859|10855|384
1700785200000|2023-11-24 00:20:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|700
1700785500000|2023-11-24 00:25:00|||||||||60
1700785800000|2023-11-24 00:30:00|10865.3|10861.3|10862.2|10858.2|10865.3|10861.3|10862.2|10858.2|449
1700786100000|2023-11-24 00:35:00|10863.7|10859.7|10860.6|10856.6|10863.7|10859.7|10860.6|10856.6|332
1700786400000|2023-11-24 00:40:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|832
1700786700000|2023-11-24 00:45:00|10862.2|10858.2|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|278
1700787000000|2023-11-24 00:50:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|485
1700787300000|2023-11-24 00:55:00|10863.7|10859.7|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|1263
1700787600000|2023-11-24 01:00:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|664
1700787900000|2023-11-24 01:05:00|10863.7|10859.7|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|564
1700788200000|2023-11-24 01:10:00|10862.2|10858.2|10860.6|10856.6|10863.7|10859.7|10860.6|10856.6|454
1700788500000|2023-11-24 01:15:00|10862.2|10858.2|10860.6|10856.6|10863.7|10859.7|10860.6|10856.6|1590
1700788800000|2023-11-24 01:20:00|10859|10855|10859|10855|10860.6|10856.6|10859|10855|1949
1700789100000|2023-11-24 01:25:00|10857.5|10853.5|10857.5|10853.5|10859|10855|10857.5|10853.5|2217
1700789400000|2023-11-24 01:30:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|1204
1700789700000|2023-11-24 01:35:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|642
1700790000000|2023-11-24 01:40:00|10855.9|10851.9|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|494
1700790300000|2023-11-24 01:45:00|||||||||399
1700790600000|2023-11-24 01:50:00|10855.9|10851.9|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|321
1700790900000|2023-11-24 01:55:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|3715
1700791200000|2023-11-24 02:00:00|10857.5|10853.5|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|415
1700791500000|2023-11-24 02:05:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|505
1700791800000|2023-11-24 02:10:00|||||||||201
1700792100000|2023-11-24 02:15:00|10855.9|10851.9|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|985
1700792400000|2023-11-24 02:20:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|1162
1700792700000|2023-11-24 02:25:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|152
1700793000000|2023-11-24 02:30:00|||||||||208
1700793300000|2023-11-24 02:35:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|15627
1700793600000|2023-11-24 02:40:00|10852.8|10848.8|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|1980
1700793900000|2023-11-24 02:45:00|10852.8|10848.8|10852.8|10848.8|10854.3|10850.3|10851.2|10847.2|3078
1700794200000|2023-11-24 02:50:00|||||||||417
1700794500000|2023-11-24 02:55:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|381
1700794800000|2023-11-24 03:00:00|||||||||169
1700795100000|2023-11-24 03:05:00|||||||||317
1700795400000|2023-11-24 03:10:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|351
1700795700000|2023-11-24 03:15:00|||||||||603
1700796000000|2023-11-24 03:20:00|||||||||391
1700796300000|2023-11-24 03:25:00|||||||||89
1700796600000|2023-11-24 03:30:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|652
1700796900000|2023-11-24 03:35:00|||||||||107
1700797200000|2023-11-24 03:40:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|363
1700797500000|2023-11-24 03:45:00|||||||||705
1700797800000|2023-11-24 03:50:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|287
1700798100000|2023-11-24 03:55:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|957
1700798400000|2023-11-24 04:00:00|||||||||173
1700798700000|2023-11-24 04:05:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|235
1700799000000|2023-11-24 04:10:00|||||||||241
1700799300000|2023-11-24 04:15:00|||||||||35
1700799600000|2023-11-24 04:20:00|10852.8|10848.8|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|117
1700799900000|2023-11-24 04:25:00|||||||||116
1700800200000|2023-11-24 04:30:00|||||||||43
1700800500000|2023-11-24 04:35:00|||||||||23
1700800800000|2023-11-24 04:40:00|||||||||85
1700801100000|2023-11-24 04:45:00|||||||||225
1700801400000|2023-11-24 04:50:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|786
1700801700000|2023-11-24 04:55:00|||||||||98
1700802000000|2023-11-24 05:00:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|247
1700802300000|2023-11-24 05:05:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|142
1700802600000|2023-11-24 05:10:00|||||||||212
1700802900000|2023-11-24 05:15:00|||||||||200
1700803200000|2023-11-24 05:20:00|||||||||947
1700803500000|2023-11-24 05:25:00|10852.8|10848.8|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|103
1700803800000|2023-11-24 05:30:00|||||||||41
1700804100000|2023-11-24 05:35:00|||||||||315
1700804400000|2023-11-24 05:40:00|||||||||2399
1700804700000|2023-11-24 05:45:00|||||||||153
1700805000000|2023-11-24 05:50:00|||||||||79
1700805300000|2023-11-24 05:55:00|||||||||236
1700805600000|2023-11-24 06:00:00|10852|10848|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|500
1700805900000|2023-11-24 06:05:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|92
1700806200000|2023-11-24 06:10:00|||||||||380
1700806500000|2023-11-24 06:15:00|10854.3|10850.3|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|2916
1700806800000|2023-11-24 06:20:00|10857.5|10853.5|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|496
1700807100000|2023-11-24 06:25:00|10857.5|10853.5|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|3247
1700807400000|2023-11-24 06:30:00|10854.3|10850.3|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|198
1700807700000|2023-11-24 06:35:00|||||||||4876
1700808000000|2023-11-24 06:40:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|479
1700808300000|2023-11-24 06:45:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|571
1700808600000|2023-11-24 06:50:00|||||||||82
1700808900000|2023-11-24 06:55:00|||||||||168
1700809200000|2023-11-24 07:00:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|581
1700809500000|2023-11-24 07:05:00|||||||||1082
1700809800000|2023-11-24 07:10:00|10852.8|10848.8|10854.3|10850.3|10854.3|10850.3|10851.2|10847.2|13187
1700810100000|2023-11-24 07:15:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|5048
1700810400000|2023-11-24 07:20:00|||||||||3365
1700810700000|2023-11-24 07:25:00|||||||||960
1700811000000|2023-11-24 07:30:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|320
1700811300000|2023-11-24 07:35:00|10852.8|10848.8|10857.5|10853.5|10857.5|10853.5|10852.8|10848.8|627
1700811600000|2023-11-24 07:40:00|10855.9|10851.9|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|1536
1700811900000|2023-11-24 07:45:00|10855.9|10851.9|10851.2|10847.2|10855.9|10851.9|10851.2|10847.2|2108
1700812200000|2023-11-24 07:50:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|721
1700812500000|2023-11-24 07:55:00|10851.2|10847.2|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|2135
1700812800000|2023-11-24 08:00:00|10852.8|10848.8|10849.7|10845.7|10852.8|10848.8|10849.7|10845.7|6767
1700813100000|2023-11-24 08:05:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|2616
1700813400000|2023-11-24 08:10:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|5123
1700813700000|2023-11-24 08:15:00|10845|10841|10843.4|10839.4|10846.5|10842.5|10843.4|10839.4|8868
1700814000000|2023-11-24 08:20:00|10841.8|10837.8|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|20933
1700814300000|2023-11-24 08:25:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|1801
1700814600000|2023-11-24 08:30:00|10843.4|10839.4|10841.8|10837.8|10845|10841|10841.8|10837.8|15934
1700814900000|2023-11-24 08:35:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|6476
1700815200000|2023-11-24 08:40:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|2205
1700815500000|2023-11-24 08:45:00|10843.4|10839.4|10843.4|10839.4|10845|10841|10843.4|10839.4|4383
1700815800000|2023-11-24 08:50:00|10841.8|10837.8|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|770
1700816100000|2023-11-24 08:55:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|2216
1700816400000|2023-11-24 09:00:00|10843.4|10839.4|10845|10841|10846.5|10842.5|10843.4|10839.4|3108
1700816700000|2023-11-24 09:05:00|10846.5|10842.5|10845|10841|10848.1|10844.1|10845|10841|1671
1700817000000|2023-11-24 09:10:00|10843.4|10839.4|10840.3|10836.3|10843.4|10839.4|10840.3|10836.3|1474
1700817300000|2023-11-24 09:15:00|10841.8|10837.8|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|2231
1700817600000|2023-11-24 09:20:00|10845|10841|10843.4|10839.4|10845|10841|10841.8|10837.8|1296
1700817900000|2023-11-24 09:25:00|10845|10841|10845|10841|10845|10841|10845|10841|3755
1700818200000|2023-11-24 09:30:00|10843.4|10839.4|10841.8|10837.8|10845|10841|10841.8|10837.8|2925
1700818500000|2023-11-24 09:35:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|4387
1700818800000|2023-11-24 09:40:00|10840.3|10836.3|10845|10841|10845|10841|10840.3|10836.3|2450
1700819100000|2023-11-24 09:45:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10845|10841|2449
1700819400000|2023-11-24 09:50:00|10848.1|10844.1|10849.7|10845.7|10849.7|10845.7|10846.5|10842.5|1306
1700819700000|2023-11-24 09:55:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|2220
1700820000000|2023-11-24 10:00:00|10845|10841|10846.5|10842.5|10848.1|10844.1|10845|10841|1283
1700820300000|2023-11-24 10:05:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10845|10841|1949
1700820600000|2023-11-24 10:10:00|||||||||112
1700820900000|2023-11-24 10:15:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10845|10841|38736
1700821200000|2023-11-24 10:20:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10845|10841|4444
1700821500000|2023-11-24 10:25:00|10845|10841|10845|10841|10846.5|10842.5|10845|10841|3976
1700821800000|2023-11-24 10:30:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|232
1700822100000|2023-11-24 10:35:00|10843.4|10839.4|10843.4|10839.4|10845|10841|10843.4|10839.4|1603
1700822400000|2023-11-24 10:40:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10845|10841|596
1700822700000|2023-11-24 10:45:00|10845|10841|10848.1|10844.1|10848.1|10844.1|10845|10841|597
1700823000000|2023-11-24 10:50:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|960
1700823300000|2023-11-24 10:55:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|1067
1700823600000|2023-11-24 11:00:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|1539
1700823900000|2023-11-24 11:05:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|253
1700824200000|2023-11-24 11:10:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|1410
1700824500000|2023-11-24 11:15:00|10846.5|10842.5|10849.7|10845.7|10849.7|10845.7|10846.5|10842.5|6119
1700824800000|2023-11-24 11:20:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|1303
1700825100000|2023-11-24 11:25:00|||||||||480
1700825400000|2023-11-24 11:30:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|750
1700825700000|2023-11-24 11:35:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|659
1700826000000|2023-11-24 11:40:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|3731
1700826300000|2023-11-24 11:45:00|||||||||1918
1700826600000|2023-11-24 11:50:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|941
1700826900000|2023-11-24 11:55:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|977
1700827200000|2023-11-24 12:00:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|6255
1700827500000|2023-11-24 12:05:00|10849.7|10845.7|10851.2|10847.2|10852.8|10848.8|10849.7|10845.7|1427
1700827800000|2023-11-24 12:10:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|516
1700828100000|2023-11-24 12:15:00|10854.3|10850.3|10851.2|10847.2|10854.3|10850.3|10849.7|10845.7|2295
1700828400000|2023-11-24 12:20:00|10849.7|10845.7|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|6012
1700828700000|2023-11-24 12:25:00|||||||||22711
1700829000000|2023-11-24 12:30:00|10852.8|10848.8|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|2128
1700829300000|2023-11-24 12:35:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|754
1700829600000|2023-11-24 12:40:00|10851.2|10847.2|10848.1|10844.1|10852.8|10848.8|10848.1|10844.1|2419
1700829900000|2023-11-24 12:45:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10845|10841|6799
1700830200000|2023-11-24 12:50:00|10848.1|10844.1|10849.7|10845.7|10849.7|10845.7|10846.5|10842.5|2926
1700830500000|2023-11-24 12:55:00|10851.2|10847.2|10848.1|10844.1|10851.2|10847.2|10848.1|10844.1|2701
1700830800000|2023-11-24 13:00:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10846.5|10842.5|2256
1700831100000|2023-11-24 13:05:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10845|10841|6155
1700831400000|2023-11-24 13:10:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10845|10841|1658
1700831700000|2023-11-24 13:15:00|10845|10841|10845|10841|10846.5|10842.5|10843.4|10839.4|6808
1700832000000|2023-11-24 13:20:00|10843.4|10839.4|10837.2|10833.2|10843.4|10839.4|10835.6|10831.6|8603
1700832300000|2023-11-24 13:25:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10835.6|10831.6|14161
1700832600000|2023-11-24 13:30:00|10837.2|10833.2|10835.6|10831.6|10837.2|10833.2|10834|10830|8385
1700832900000|2023-11-24 13:35:00|10837.2|10833.2|10841.8|10837.8|10841.8|10837.8|10837.2|10833.2|4229
1700833200000|2023-11-24 13:40:00|10840.3|10836.3|10840.3|10836.3|10843.4|10839.4|10840.3|10836.3|4167
1700833500000|2023-11-24 13:45:00|10838.7|10834.7|10840.3|10836.3|10841.8|10837.8|10838.7|10834.7|13096
1700833800000|2023-11-24 13:50:00|10841.8|10837.8|10845|10841|10845|10841|10841.8|10837.8|4061
1700834100000|2023-11-24 13:55:00|10843.4|10839.4|10843.4|10839.4|10845|10841|10843.4|10839.4|3376
1700834400000|2023-11-24 14:00:00|10845|10841|10845|10841|10848.1|10844.1|10845|10841|4133
1700834700000|2023-11-24 14:05:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|3550
1700835000000|2023-11-24 14:10:00|10846.5|10842.5|10843.4|10839.4|10848.1|10844.1|10843.4|10839.4|6552
1700835300000|2023-11-24 14:15:00|10845|10841|10852.8|10848.8|10854.3|10850.3|10845|10841|12821
1700835600000|2023-11-24 14:20:00|10851.2|10847.2|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|10000
1700835900000|2023-11-24 14:25:00|10851.2|10847.2|10846.5|10842.5|10852.8|10848.8|10846.5|10842.5|16597
1700836200000|2023-11-24 14:30:00|10848.1|10844.1|10851.2|10847.2|10852.8|10848.8|10846.5|10842.5|13051
1700836500000|2023-11-24 14:35:00|10852.8|10848.8|10849.7|10845.7|10855.9|10851.9|10849.7|10845.7|15794
1700836800000|2023-11-24 14:40:00|10851.2|10847.2|10848.1|10844.1|10851.2|10847.2|10848.1|10844.1|14998
1700837100000|2023-11-24 14:45:00|10846.5|10842.5|10845|10841|10849.7|10845.7|10843.4|10839.4|8265
1700837400000|2023-11-24 14:50:00|10843.4|10839.4|10845|10841|10848.1|10844.1|10841.8|10837.8|44054
1700837700000|2023-11-24 14:55:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10841.8|10837.8|6128
1700838000000|2023-11-24 15:00:00|10845|10841|10848.1|10844.1|10848.1|10844.1|10845|10841|11992
1700838300000|2023-11-24 15:05:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10845|10841|16233
1700838600000|2023-11-24 15:10:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10845|10841|9154
1700838900000|2023-11-24 15:15:00|10848.1|10844.1|10845|10841|10849.7|10845.7|10845|10841|8654
1700839200000|2023-11-24 15:20:00|10846.5|10842.5|10841.8|10837.8|10846.5|10842.5|10841.8|10837.8|12163
1700839500000|2023-11-24 15:25:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|4105
1700839800000|2023-11-24 15:30:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|3446
1700840100000|2023-11-24 15:35:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|7039
1700840400000|2023-11-24 15:40:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10840.3|10836.3|27591
1700840700000|2023-11-24 15:45:00|10840.3|10836.3|10840.3|10836.3|10841.8|10837.8|10840.3|10836.3|2855
1700841000000|2023-11-24 15:50:00|10838.7|10834.7|10843.4|10839.4|10843.4|10839.4|10838.7|10834.7|5906
1700841300000|2023-11-24 15:55:00|10845|10841|10845|10841|10848.1|10844.1|10843.4|10839.4|6459
1700841600000|2023-11-24 16:00:00|10846.5|10842.5|10843.4|10839.4|10846.5|10842.5|10843.4|10839.4|37267
1700841900000|2023-11-24 16:05:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|8137
1700842200000|2023-11-24 16:10:00|10840.3|10836.3|10843.4|10839.4|10843.4|10839.4|10840.3|10836.3|13010
1700842500000|2023-11-24 16:15:00|10842.6|10838.6|10838.7|10834.7|10843.4|10839.4|10838.7|10834.7|12304
1700842800000|2023-11-24 16:20:00|10840.3|10836.3|10843.4|10839.4|10843.4|10839.4|10838.7|10834.7|2792
1700843100000|2023-11-24 16:25:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|4383
1700843400000|2023-11-24 16:30:00|10840.3|10836.3|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|2885
1700843700000|2023-11-24 16:35:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|4770
1700844000000|2023-11-24 16:40:00|10838.7|10834.7|10840.3|10836.3|10841.8|10837.8|10838.7|10834.7|5581
1700844300000|2023-11-24 16:45:00|||||||||3348
1700844600000|2023-11-24 16:50:00|||||||||1732
1700844900000|2023-11-24 16:55:00|10841.8|10837.8|10840.3|10836.3|10841.8|10837.8|10840.3|10836.3|7770
1700845200000|2023-11-24 17:00:00|10841.8|10837.8|10840.3|10836.3|10841.8|10837.8|10840.3|10836.3|14826
1700845500000|2023-11-24 17:05:00|10838.7|10834.7|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|6201
1700845800000|2023-11-24 17:10:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|1399
1700846100000|2023-11-24 17:15:00|10840.3|10836.3|10840.3|10836.3|10841.8|10837.8|10840.3|10836.3|23398
1700846400000|2023-11-24 17:20:00|||||||||1794
1700846700000|2023-11-24 17:25:00|10841.8|10837.8|10840.3|10836.3|10841.8|10837.8|10840.3|10836.3|2759
1700847000000|2023-11-24 17:30:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|5139
1700847300000|2023-11-24 17:35:00|||||||||2327
1700847600000|2023-11-24 17:40:00|10840.3|10836.3|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|5066
1700847900000|2023-11-24 17:45:00|10840.3|10836.3|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|3576
1700848200000|2023-11-24 17:50:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|29239
1700848500000|2023-11-24 17:55:00|10841.8|10837.8|10840.3|10836.3|10841.8|10837.8|10840.3|10836.3|18218
1700848800000|2023-11-24 18:00:00|10841.8|10837.8|10845|10841|10845|10841|10841.8|10837.8|3026
1700849100000|2023-11-24 18:05:00|||||||||7743
1700849400000|2023-11-24 18:10:00|10846.5|10842.5|10848.1|10844.1|10849.7|10845.7|10846.5|10842.5|27080
1701039600000|2023-11-26 23:00:00|10840.3|10836.3|10837.2|10833.2|10841.8|10837.8|10837.2|10833.2|1275
1701039900000|2023-11-26 23:05:00|||||||||501
1701040200000|2023-11-26 23:10:00|10835.6|10831.6|10837.2|10833.2|10838.7|10834.7|10835.6|10831.6|2730
1701040500000|2023-11-26 23:15:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|548
1701040800000|2023-11-26 23:20:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|980
1701041100000|2023-11-26 23:25:00|10835.6|10831.6|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|1847
1701041400000|2023-11-26 23:30:00|10837.2|10833.2|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|256
1701041700000|2023-11-26 23:35:00|10837.2|10833.2|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|950
1701042000000|2023-11-26 23:40:00|10834|10830|10834|10830|10834|10830|10834|10830|204
1701042300000|2023-11-26 23:45:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|163
1701042600000|2023-11-26 23:50:00|||||||||363
1701042900000|2023-11-26 23:55:00|||||||||53
1701043200000|2023-11-27 00:00:00|10837.2|10833.2|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|427
1701043500000|2023-11-27 00:05:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|288
1701043800000|2023-11-27 00:10:00|10837.2|10833.2|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|1374
1701044100000|2023-11-27 00:15:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10830.9|10826.9|1500
1701044400000|2023-11-27 00:20:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|192
1701044700000|2023-11-27 00:25:00|||||||||356
1701045000000|2023-11-27 00:30:00|10827.8|10823.8|10824.7|10820.7|10829.3|10825.3|10824.7|10820.7|32725
1701045300000|2023-11-27 00:35:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|2329
1701045600000|2023-11-27 00:40:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|327
1701045900000|2023-11-27 00:45:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|1097
1701046200000|2023-11-27 00:50:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|1026
1701046500000|2023-11-27 00:55:00|||||||||160
1701046800000|2023-11-27 01:00:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10821.5|10817.5|1688
1701047100000|2023-11-27 01:05:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|686
1701047400000|2023-11-27 01:10:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|1642
1701047700000|2023-11-27 01:15:00|10823.1|10819.1|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|741
1701048000000|2023-11-27 01:20:00|10824.7|10820.7|10827.8|10823.8|10827.8|10823.8|10824.7|10820.7|1995
1701048300000|2023-11-27 01:25:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|489
1701048600000|2023-11-27 01:30:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|772
1701048900000|2023-11-27 01:35:00|10826.2|10822.2|10829.3|10825.3|10829.3|10825.3|10826.2|10822.2|1616
1701049200000|2023-11-27 01:40:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|975
1701049500000|2023-11-27 01:45:00|||||||||305
1701049800000|2023-11-27 01:50:00|||||||||536
1701050100000|2023-11-27 01:55:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|509
1701050400000|2023-11-27 02:00:00|10830.9|10826.9|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|639
1701050700000|2023-11-27 02:05:00|||||||||294
1701051000000|2023-11-27 02:10:00|||||||||498
1701051300000|2023-11-27 02:15:00|||||||||986
1701051600000|2023-11-27 02:20:00|||||||||2300
1701051900000|2023-11-27 02:25:00|10829.3|10825.3|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|1551
1701052200000|2023-11-27 02:30:00|||||||||848
1701052500000|2023-11-27 02:35:00|||||||||133
1701052800000|2023-11-27 02:40:00|||||||||108
1701053100000|2023-11-27 02:45:00|||||||||116
1701053400000|2023-11-27 02:50:00|||||||||284
1701053700000|2023-11-27 02:55:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|6040
1701054000000|2023-11-27 03:00:00|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|963
1701054300000|2023-11-27 03:05:00|||||||||103
1701054600000|2023-11-27 03:10:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|218
1701054900000|2023-11-27 03:15:00|||||||||122
1701055200000|2023-11-27 03:20:00|||||||||428
1701055500000|2023-11-27 03:25:00|10829.3|10825.3|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|266
1701055800000|2023-11-27 03:30:00|||||||||249
1701056100000|2023-11-27 03:35:00|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|110
1701056400000|2023-11-27 03:40:00|10827.8|10823.8|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|406
1701056700000|2023-11-27 03:45:00|||||||||39078
1701057000000|2023-11-27 03:50:00|10830.9|10826.9|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|1374
1701057300000|2023-11-27 03:55:00|10830.9|10826.9|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|1534
1701057600000|2023-11-27 04:00:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|517
1701057900000|2023-11-27 04:05:00|||||||||1523
1701058200000|2023-11-27 04:10:00|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|1099
1701058500000|2023-11-27 04:15:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|269
1701058800000|2023-11-27 04:20:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|520
1701059100000|2023-11-27 04:25:00|||||||||218
1701059400000|2023-11-27 04:30:00|||||||||4084
1701059700000|2023-11-27 04:35:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|2010
1701060000000|2023-11-27 04:40:00|||||||||91
1701060300000|2023-11-27 04:45:00|||||||||201
1701060600000|2023-11-27 04:50:00|10832.5|10828.5|10834|10830|10835.6|10831.6|10832.5|10828.5|1548
1701060900000|2023-11-27 04:55:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10834|10830|646
1701061200000|2023-11-27 05:00:00|10832.5|10828.5|10834|10830|10834|10830|10832.5|10828.5|1070
1701061500000|2023-11-27 05:05:00|||||||||3533
1701061800000|2023-11-27 05:10:00|10832.5|10828.5|10832.5|10828.5|10834|10830|10832.5|10828.5|862
1701062100000|2023-11-27 05:15:00|10834|10830|10832.5|10828.5|10834|10830|10832.5|10828.5|197
1701062400000|2023-11-27 05:20:00|10834|10830|10832.5|10828.5|10834|10830|10832.5|10828.5|4666
1701062700000|2023-11-27 05:25:00|10830.9|10826.9|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|11531
1701063000000|2023-11-27 05:30:00|||||||||6161
1701063300000|2023-11-27 05:35:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|799
1701063600000|2023-11-27 05:40:00|||||||||1192
1701063900000|2023-11-27 05:45:00|||||||||520
1701064200000|2023-11-27 05:50:00|||||||||1656
1701064500000|2023-11-27 05:55:00|10830.9|10826.9|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|439
1701064800000|2023-11-27 06:00:00|||||||||714
1701065100000|2023-11-27 06:05:00|10834|10830|10835.6|10831.6|10835.6|10831.6|10834|10830|1984
1701065400000|2023-11-27 06:10:00|||||||||5406
1701065700000|2023-11-27 06:15:00|||||||||312
1701066000000|2023-11-27 06:20:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|1199
1701066300000|2023-11-27 06:25:00|10838.7|10834.7|10841.8|10837.8|10841.8|10837.8|10838.7|10834.7|2703
1701066600000|2023-11-27 06:30:00|10840.3|10836.3|10843.4|10839.4|10843.4|10839.4|10840.3|10836.3|1527
1701066900000|2023-11-27 06:35:00|10845|10841|10843.4|10839.4|10845|10841|10843.4|10839.4|1996
1701067200000|2023-11-27 06:40:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|1792
1701067500000|2023-11-27 06:45:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|512
1701067800000|2023-11-27 06:50:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|2912
1701068100000|2023-11-27 06:55:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|458
1701068400000|2023-11-27 07:00:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|1098
1701068700000|2023-11-27 07:05:00|||||||||436
1701069000000|2023-11-27 07:10:00|10840.3|10836.3|10843.4|10839.4|10843.4|10839.4|10840.3|10836.3|1010
1701069300000|2023-11-27 07:15:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|2196
1701069600000|2023-11-27 07:20:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|472
1701069900000|2023-11-27 07:25:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10840.3|10836.3|1077
1701070200000|2023-11-27 07:30:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|883
1701070500000|2023-11-27 07:35:00|||||||||1375
1701070800000|2023-11-27 07:40:00|10838.7|10834.7|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|5106
1701071100000|2023-11-27 07:45:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|1147
1701071400000|2023-11-27 07:50:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10840.3|10836.3|1394
1701071700000|2023-11-27 07:55:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|3940
1701072000000|2023-11-27 08:00:00|10840.3|10836.3|10840.3|10836.3|10841.8|10837.8|10838.7|10834.7|1523
1701072300000|2023-11-27 08:05:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10840.3|10836.3|2770
1701072600000|2023-11-27 08:10:00|10843.4|10839.4|10840.3|10836.3|10843.4|10839.4|10840.3|10836.3|1629
1701072900000|2023-11-27 08:15:00|10841.8|10837.8|10845|10841|10845|10841|10840.3|10836.3|5833
1701073200000|2023-11-27 08:20:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|2616
1701073500000|2023-11-27 08:25:00|10841.8|10837.8|10840.3|10836.3|10841.8|10837.8|10838.7|10834.7|3846
1701073800000|2023-11-27 08:30:00|10838.7|10834.7|10843.4|10839.4|10843.4|10839.4|10838.7|10834.7|2376
1701074100000|2023-11-27 08:35:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|6994
1701074400000|2023-11-27 08:40:00|10843.4|10839.4|10840.3|10836.3|10843.4|10839.4|10840.3|10836.3|2013
1701074700000|2023-11-27 08:45:00|10838.7|10834.7|10837.2|10833.2|10840.3|10836.3|10837.2|10833.2|6979
1701075000000|2023-11-27 08:50:00|10835.6|10831.6|10835.6|10831.6|10837.2|10833.2|10834|10830|5759
1701075300000|2023-11-27 08:55:00|10837.2|10833.2|10835.6|10831.6|10837.2|10833.2|10834|10830|7945
1701075600000|2023-11-27 09:00:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|1188
1701075900000|2023-11-27 09:05:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10834|10830|1789
1701076200000|2023-11-27 09:10:00|10834|10830|10835.6|10831.6|10835.6|10831.6|10834|10830|3347
1701076500000|2023-11-27 09:15:00|10837.2|10833.2|10834|10830|10837.2|10833.2|10834|10830|1108
1701076800000|2023-11-27 09:20:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10834|10830|9612
1701077100000|2023-11-27 09:25:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|3538
1701077400000|2023-11-27 09:30:00|||||||||2280
1701077700000|2023-11-27 09:35:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10832.5|10828.5|9164
1701078000000|2023-11-27 09:40:00|10834|10830|10835.6|10831.6|10835.6|10831.6|10832.5|10828.5|2608
1701078300000|2023-11-27 09:45:00|10834|10830|10834|10830|10835.6|10831.6|10834|10830|7632
1701078600000|2023-11-27 09:50:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10834|10830|1335
1701078900000|2023-11-27 09:55:00|10835.6|10831.6|10832.5|10828.5|10835.6|10831.6|10832.5|10828.5|1101
1701079200000|2023-11-27 10:00:00|10834|10830|10835.6|10831.6|10835.6|10831.6|10832.5|10828.5|1125
1701079500000|2023-11-27 10:05:00|10834|10830|10834|10830|10834|10830|10834|10830|12607
1701079800000|2023-11-27 10:10:00|10832.5|10828.5|10838.7|10834.7|10838.7|10834.7|10832.5|10828.5|2038
1701080100000|2023-11-27 10:15:00|10840.3|10836.3|10841.8|10837.8|10841.8|10837.8|10838.7|10834.7|4159
1701080400000|2023-11-27 10:20:00|10840.3|10836.3|10840.3|10836.3|10841.8|10837.8|10838.7|10834.7|3627
1701080700000|2023-11-27 10:25:00|10841.8|10837.8|10843.4|10839.4|10843.4|10839.4|10840.3|10836.3|2919
1701081000000|2023-11-27 10:30:00|10841.8|10837.8|10845|10841|10845|10841|10841.8|10837.8|16430
1701081300000|2023-11-27 10:35:00|10843.4|10839.4|10843.4|10839.4|10845|10841|10841.8|10837.8|3251
1701081600000|2023-11-27 10:40:00|10845|10841|10845|10841|10846.5|10842.5|10845|10841|7637
1701081900000|2023-11-27 10:45:00|10843.4|10839.4|10849.7|10845.7|10851.2|10847.2|10843.4|10839.4|5552
1701082200000|2023-11-27 10:50:00|10848.1|10844.1|10851.2|10847.2|10851.2|10847.2|10848.1|10844.1|8584
1701082500000|2023-11-27 10:55:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|2851
1701082800000|2023-11-27 11:00:00|10851.2|10847.2|10852.8|10848.8|10852.8|10848.8|10849.7|10845.7|4469
1701083100000|2023-11-27 11:05:00|10851.2|10847.2|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|948
1701083400000|2023-11-27 11:10:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|2986
1701083700000|2023-11-27 11:15:00|10851.2|10847.2|10851.2|10847.2|10852.8|10848.8|10849.7|10845.7|3204
1701084000000|2023-11-27 11:20:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|1506
1701084300000|2023-11-27 11:25:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|1854
1701084600000|2023-11-27 11:30:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|9363
1701084900000|2023-11-27 11:35:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|2374
1701085200000|2023-11-27 11:40:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|1506
1701085500000|2023-11-27 11:45:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|6026
1701085800000|2023-11-27 11:50:00|||||||||906
1701086100000|2023-11-27 11:55:00|10849.7|10845.7|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|5832
1701086400000|2023-11-27 12:00:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|1404
1701086700000|2023-11-27 12:05:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|1802
1701087000000|2023-11-27 12:10:00|10851.2|10847.2|10854.3|10850.3|10854.3|10850.3|10849.7|10845.7|1735
1701087300000|2023-11-27 12:15:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|3355
1701087600000|2023-11-27 12:20:00|10851.2|10847.2|10852.8|10848.8|10854.3|10850.3|10851.2|10847.2|1178
1701087900000|2023-11-27 12:25:00|10851.2|10847.2|10848.1|10844.1|10851.2|10847.2|10846.5|10842.5|3326
1701088200000|2023-11-27 12:30:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|3582
1701088500000|2023-11-27 12:35:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10846.5|10842.5|10803
1701088800000|2023-11-27 12:40:00|10849.7|10845.7|10848.1|10844.1|10851.2|10847.2|10848.1|10844.1|4813
1701089100000|2023-11-27 12:45:00|10849.7|10845.7|10852.8|10848.8|10852.8|10848.8|10848.1|10844.1|1516
1701089400000|2023-11-27 12:50:00|10851.2|10847.2|10851.2|10847.2|10854.3|10850.3|10851.2|10847.2|5624
1701089700000|2023-11-27 12:55:00|10852.8|10848.8|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|2548
1701090000000|2023-11-27 13:00:00|10852.8|10848.8|10857.5|10853.5|10857.5|10853.5|10852.8|10848.8|7094
1701090300000|2023-11-27 13:05:00|10859|10855|10862.2|10858.2|10866.8|10862.8|10859|10855|7692
1701090600000|2023-11-27 13:10:00|10863.7|10859.7|10860.6|10856.6|10863.7|10859.7|10859|10855|5360
1701090900000|2023-11-27 13:15:00|10859|10855|10859|10855|10860.6|10856.6|10855.9|10851.9|8030
1701091200000|2023-11-27 13:20:00|10857.5|10853.5|10859|10855|10860.6|10856.6|10855.9|10851.9|11665
1701091500000|2023-11-27 13:25:00|10860.6|10856.6|10862.2|10858.2|10862.2|10858.2|10859|10855|3856
1701091800000|2023-11-27 13:30:00|10860.6|10856.6|10865.3|10861.3|10866.8|10862.8|10860.6|10856.6|9856
1701092100000|2023-11-27 13:35:00|10863.7|10859.7|10868.4|10864.4|10868.4|10864.4|10863.7|10859.7|20636
1701092400000|2023-11-27 13:40:00|10866.8|10862.8|10863.7|10859.7|10870|10866|10863.7|10859.7|16243
1701092700000|2023-11-27 13:45:00|10865.3|10861.3|10865.3|10861.3|10866.8|10862.8|10863.7|10859.7|14950
1701093000000|2023-11-27 13:50:00|10866.8|10862.8|10868.4|10864.4|10871.5|10867.5|10865.3|10861.3|9563
1701093300000|2023-11-27 13:55:00|10866.8|10862.8|10865.3|10861.3|10868.4|10864.4|10863.7|10859.7|3627
1701093600000|2023-11-27 14:00:00|10866.8|10862.8|10863.7|10859.7|10868.4|10864.4|10860.6|10856.6|17521
1701093900000|2023-11-27 14:05:00|10862.2|10858.2|10855.9|10851.9|10863.7|10859.7|10855.9|10851.9|4926
1701094200000|2023-11-27 14:10:00|10857.5|10853.5|10859|10855|10860.6|10856.6|10857.5|10853.5|12310
1701094500000|2023-11-27 14:15:00|10860.6|10856.6|10862.2|10858.2|10863.7|10859.7|10860.6|10856.6|8681
1701094800000|2023-11-27 14:20:00|10861.4|10857.4|10866.8|10862.8|10866.8|10862.8|10860.6|10856.6|8796
1701095100000|2023-11-27 14:25:00|10865.3|10861.3|10866.8|10862.8|10868.4|10864.4|10863.7|10859.7|9379
1701095400000|2023-11-27 14:30:00|10868.4|10864.4|10863.7|10859.7|10868.4|10864.4|10862.2|10858.2|29011
1701095700000|2023-11-27 14:35:00|10862.2|10858.2|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|7420
1701096000000|2023-11-27 14:40:00|10863.7|10859.7|10866.8|10862.8|10866.8|10862.8|10862.2|10858.2|5570
1701096300000|2023-11-27 14:45:00|10868.4|10864.4|10865.3|10861.3|10868.4|10864.4|10863.7|10859.7|14360
1701096600000|2023-11-27 14:50:00|10863.7|10859.7|10862.2|10858.2|10865.3|10861.3|10862.2|10858.2|16324
1701096900000|2023-11-27 14:55:00|10863.7|10859.7|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|16696
1701097200000|2023-11-27 15:00:00|10866.8|10862.8|10870|10866|10876.2|10872.2|10866.8|10862.8|24130
1701097500000|2023-11-27 15:05:00|10871.5|10867.5|10870|10866|10873.1|10869.1|10866.8|10862.8|50109
1701097800000|2023-11-27 15:10:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10870|10866|39210
1701098100000|2023-11-27 15:15:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10870|10866|9969
1701098400000|2023-11-27 15:20:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10871.5|10867.5|13698
1701098700000|2023-11-27 15:25:00|10873.1|10869.1|10879.3|10875.3|10879.3|10875.3|10873.1|10869.1|19085
1701099000000|2023-11-27 15:30:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10876.2|10872.2|14641
1701099300000|2023-11-27 15:35:00|10879.3|10875.3|10874.7|10870.7|10879.3|10875.3|10874.7|10870.7|8464
1701099600000|2023-11-27 15:40:00|10876.2|10872.2|10873.1|10869.1|10877.8|10873.8|10873.1|10869.1|10404
1701099900000|2023-11-27 15:45:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10871.5|10867.5|6363
1701100200000|2023-11-27 15:50:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10871.5|10867.5|19169
1701100500000|2023-11-27 15:55:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10873.1|10869.1|32435
1701100800000|2023-11-27 16:00:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10873.1|10869.1|12274
1701101100000|2023-11-27 16:05:00|10876.2|10872.2|10877.8|10873.8|10879.3|10875.3|10876.2|10872.2|14980
1701101400000|2023-11-27 16:10:00|10876.2|10872.2|10877.8|10873.8|10879.3|10875.3|10876.2|10872.2|19573
1701101700000|2023-11-27 16:15:00|10876.2|10872.2|10874.7|10870.7|10877.8|10873.8|10873.1|10869.1|14441
1701102000000|2023-11-27 16:20:00|10873.1|10869.1|10871.5|10867.5|10874.7|10870.7|10871.5|10867.5|7081
1701102300000|2023-11-27 16:25:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10871.5|10867.5|10597
1701102600000|2023-11-27 16:30:00|10873.1|10869.1|10868.4|10864.4|10873.1|10869.1|10866.8|10862.8|6576
1701102900000|2023-11-27 16:35:00|10866.8|10862.8|10873.1|10869.1|10874.7|10870.7|10866.8|10862.8|5674
1701103200000|2023-11-27 16:40:00|10874.7|10870.7|10876.2|10872.2|10877.8|10873.8|10873.1|10869.1|8844
1701103500000|2023-11-27 16:45:00|10874.7|10870.7|10879.3|10875.3|10879.3|10875.3|10874.7|10870.7|62617
1701103800000|2023-11-27 16:50:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10876.2|10872.2|140892
1701104100000|2023-11-27 16:55:00|10879.3|10875.3|10880.9|10876.9|10884|10880|10879.3|10875.3|39015
1701104400000|2023-11-27 17:00:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|156196
1701104700000|2023-11-27 17:05:00|10879.3|10875.3|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|43326
1701105000000|2023-11-27 17:10:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|16385
1701105300000|2023-11-27 17:15:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|11681
1701105600000|2023-11-27 17:20:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|9907
1701105900000|2023-11-27 17:25:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|14452
1701106200000|2023-11-27 17:30:00|10877.8|10873.8|10879.3|10875.3|10880.9|10876.9|10877.8|10873.8|6396
1701106500000|2023-11-27 17:35:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|4868
1701106800000|2023-11-27 17:40:00|10878.6|10874.6|10880.9|10876.9|10882.5|10878.5|10877.8|10873.8|11676
1701107100000|2023-11-27 17:45:00|10882.5|10878.5|10885.6|10881.6|10885.6|10881.6|10880.9|10876.9|8690
1701107400000|2023-11-27 17:50:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|5339
1701107700000|2023-11-27 17:55:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|10011
1701108000000|2023-11-27 18:00:00|10881.7|10877.7|10895|10891|10898.1|10894.1|10880.9|10876.9|19439
1701108300000|2023-11-27 18:05:00|10896.5|10892.5|10895|10891|10898.1|10894.1|10895|10891|14847
1701108600000|2023-11-27 18:10:00|10895.8|10891.8|10898.1|10894.1|10899.7|10895.7|10895|10891|10299
1701108900000|2023-11-27 18:15:00|10896.5|10892.5|10893.4|10889.4|10896.5|10892.5|10891.8|10887.8|8301
1701109200000|2023-11-27 18:20:00|10891.8|10887.8|10895|10891|10896.5|10892.5|10891.8|10887.8|12355
1701109500000|2023-11-27 18:25:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10891.8|10887.8|5617
1701109800000|2023-11-27 18:30:00|10895|10891|10891.8|10887.8|10895|10891|10890.3|10886.3|5147
1701110100000|2023-11-27 18:35:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|6342
1701110400000|2023-11-27 18:40:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|4682
1701110700000|2023-11-27 18:45:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|5497
1701111000000|2023-11-27 18:50:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|9521
1701111300000|2023-11-27 18:55:00|10890.3|10886.3|10893.4|10889.4|10893.4|10889.4|10890.3|10886.3|16566
1701111600000|2023-11-27 19:00:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|4683
1701111900000|2023-11-27 19:05:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|2702
1701112200000|2023-11-27 19:10:00|10890.3|10886.3|10893.4|10889.4|10893.4|10889.4|10890.3|10886.3|3554
1701112500000|2023-11-27 19:15:00|10891.8|10887.8|10890.3|10886.3|10893.4|10889.4|10888.7|10884.7|20814
1701112800000|2023-11-27 19:20:00|10891.8|10887.8|10895|10891|10895|10891|10891.8|10887.8|43482
1701113100000|2023-11-27 19:25:00|||||||||70145
1701113400000|2023-11-27 19:30:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|4949
1701113700000|2023-11-27 19:35:00|10896.5|10892.5|10899.7|10895.7|10899.7|10895.7|10896.5|10892.5|12108
1701114000000|2023-11-27 19:40:00|10898.1|10894.1|10901.2|10897.2|10901.2|10897.2|10898.1|10894.1|7418
1701114300000|2023-11-27 19:45:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|5960
1701114600000|2023-11-27 19:50:00|10898.1|10894.1|10899.7|10895.7|10901.2|10897.2|10898.1|10894.1|5843
1701114900000|2023-11-27 19:55:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10898.1|10894.1|22832
1701115200000|2023-11-27 20:00:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|20986
1701115500000|2023-11-27 20:05:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|10595
1701115800000|2023-11-27 20:10:00|||||||||3710
1701116100000|2023-11-27 20:15:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|12929
1701116400000|2023-11-27 20:20:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|16300
1701116700000|2023-11-27 20:25:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|3940
1701117000000|2023-11-27 20:30:00|10899.7|10895.7|10902.8|10898.8|10902.8|10898.8|10899.7|10895.7|3753
1701117300000|2023-11-27 20:35:00|||||||||3248
1701117600000|2023-11-27 20:40:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|63999
1701117900000|2023-11-27 20:45:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|6774
1701118200000|2023-11-27 20:50:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|9662
1701118500000|2023-11-27 20:55:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|8270
1701118800000|2023-11-27 21:00:00|10902.8|10898.8|10905.9|10901.9|10905.9|10901.9|10902.8|10898.8|5922
1701119100000|2023-11-27 21:05:00|||||||||940
1701119400000|2023-11-27 21:10:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|4791
1701119700000|2023-11-27 21:15:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|6075
1701120000000|2023-11-27 21:20:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|6266
1701120300000|2023-11-27 21:25:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|1685
1701120600000|2023-11-27 21:30:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10899.7|10895.7|4721
1701120900000|2023-11-27 21:35:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|3045
1701121200000|2023-11-27 21:40:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|5483
1701121500000|2023-11-27 21:45:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|7573
1701121800000|2023-11-27 21:50:00|||||||||2102
1701122100000|2023-11-27 21:55:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|4794
1701126000000|2023-11-27 23:00:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|744
1701126300000|2023-11-27 23:05:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|273
1701126600000|2023-11-27 23:10:00|||||||||273
1701126900000|2023-11-27 23:15:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|563
1701127200000|2023-11-27 23:20:00|||||||||175
1701127500000|2023-11-27 23:25:00|||||||||29
1701127800000|2023-11-27 23:30:00|||||||||52
1701128100000|2023-11-27 23:35:00|||||||||71
1701128400000|2023-11-27 23:40:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|207
1701128700000|2023-11-27 23:45:00|10895|10891|10895|10891|10895|10891|10895|10891|368
1701129000000|2023-11-27 23:50:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|1030
1701129300000|2023-11-27 23:55:00|10892.6|10888.6|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|1257
1701129600000|2023-11-28 00:00:00|10895|10891|10895|10891|10895|10891|10895|10891|665
1701129900000|2023-11-28 00:05:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|481
1701130200000|2023-11-28 00:10:00|10894.2|10890.2|10893.4|10889.4|10895|10891|10893.4|10889.4|525
1701130500000|2023-11-28 00:15:00|10891.8|10887.8|10893.4|10889.4|10894.2|10890.2|10891.8|10887.8|1244
1701130800000|2023-11-28 00:20:00|||||||||346
1701131100000|2023-11-28 00:25:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|347
1701131400000|2023-11-28 00:30:00|10896.5|10892.5|10899.7|10895.7|10901.2|10897.2|10896.5|10892.5|1412
1701131700000|2023-11-28 00:35:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|680
1701132000000|2023-11-28 00:40:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|67
1701132300000|2023-11-28 00:45:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|641
1701132600000|2023-11-28 00:50:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|215
1701132900000|2023-11-28 00:55:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|700
1701133200000|2023-11-28 01:00:00|10895.8|10891.8|10898.1|10894.1|10898.1|10894.1|10895.8|10891.8|1320
1701133500000|2023-11-28 01:05:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|790
1701133800000|2023-11-28 01:10:00|||||||||95
1701134100000|2023-11-28 01:15:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|947
1701134400000|2023-11-28 01:20:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|120
1701134700000|2023-11-28 01:25:00|10893.4|10889.4|10890.3|10886.3|10893.4|10889.4|10890.3|10886.3|1391
1701135000000|2023-11-28 01:30:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|363
1701135300000|2023-11-28 01:35:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|214
1701135600000|2023-11-28 01:40:00|10893.4|10889.4|10896.5|10892.5|10896.5|10892.5|10893.4|10889.4|1082
1701135900000|2023-11-28 01:45:00|10895|10891|10895|10891|10898.1|10894.1|10895|10891|418
1701136200000|2023-11-28 01:50:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|263
1701136500000|2023-11-28 01:55:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10895|10891|314
1701136800000|2023-11-28 02:00:00|10895|10891|10895|10891|10896.5|10892.5|10895|10891|240
1701137100000|2023-11-28 02:05:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|655
1701137400000|2023-11-28 02:10:00|10896.5|10892.5|10893.4|10889.4|10896.5|10892.5|10893.4|10889.4|448
1701137700000|2023-11-28 02:15:00|||||||||264
1701138000000|2023-11-28 02:20:00|||||||||621
1701138300000|2023-11-28 02:25:00|||||||||277
1701138600000|2023-11-28 02:30:00|10891.8|10887.8|10895|10891|10895|10891|10891.8|10887.8|477
1701138900000|2023-11-28 02:35:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10895|10891|356
1701139200000|2023-11-28 02:40:00|10895|10891|10895|10891|10896.5|10892.5|10895|10891|177
1701139500000|2023-11-28 02:45:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10893.4|10889.4|369
1701139800000|2023-11-28 02:50:00|||||||||20
1701140100000|2023-11-28 02:55:00|||||||||20
1701140400000|2023-11-28 03:00:00|10895|10891|10895|10891|10895|10891|10895|10891|1313
1701140700000|2023-11-28 03:05:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10893.4|10889.4|282
1701141000000|2023-11-28 03:10:00|10895|10891|10893.4|10889.4|10895|10891|10893.4|10889.4|108
1701141300000|2023-11-28 03:15:00|||||||||213
1701141600000|2023-11-28 03:20:00|||||||||153
1701141900000|2023-11-28 03:25:00|||||||||350
1701142200000|2023-11-28 03:30:00|||||||||29
1701142500000|2023-11-28 03:35:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|417
1701142800000|2023-11-28 03:40:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|307
1701143100000|2023-11-28 03:45:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|178
1701143400000|2023-11-28 03:50:00|||||||||52
1701143700000|2023-11-28 03:55:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|1094
1701144000000|2023-11-28 04:00:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|504
1701144300000|2023-11-28 04:05:00|||||||||136
1701144600000|2023-11-28 04:10:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|727
1701144900000|2023-11-28 04:15:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|101
1701145200000|2023-11-28 04:20:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|182
1701145500000|2023-11-28 04:25:00|||||||||5452
1701145800000|2023-11-28 04:30:00|10891.1|10887.1|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|283
1701146100000|2023-11-28 04:35:00|||||||||1492
1701146400000|2023-11-28 04:40:00|||||||||24
1701146700000|2023-11-28 04:45:00|||||||||127
1701147000000|2023-11-28 04:50:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|385
1701147300000|2023-11-28 04:55:00|||||||||97
1701147600000|2023-11-28 05:00:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|570
1701147900000|2023-11-28 05:05:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|137
1701148200000|2023-11-28 05:10:00|||||||||88
1701148500000|2023-11-28 05:15:00|||||||||98
1701148800000|2023-11-28 05:20:00|||||||||33
1701149100000|2023-11-28 05:25:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|460
1701149400000|2023-11-28 05:30:00|||||||||13
1701149700000|2023-11-28 05:35:00|||||||||21
1701150000000|2023-11-28 05:40:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|1021
1701150300000|2023-11-28 05:45:00|10893.4|10889.4|10893.4|10889.4|10894.2|10890.2|10893.4|10889.4|574
1701150600000|2023-11-28 05:50:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|294
1701150900000|2023-11-28 05:55:00|||||||||310
1701151200000|2023-11-28 06:00:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10895|10891|829
1701151500000|2023-11-28 06:05:00|10895|10891|10893.4|10889.4|10896.5|10892.5|10893.4|10889.4|803
1701151800000|2023-11-28 06:10:00|10895|10891|10895|10891|10895|10891|10895|10891|658
1701152100000|2023-11-28 06:15:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|1002
1701152400000|2023-11-28 06:20:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|478
1701152700000|2023-11-28 06:25:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|393
1701153000000|2023-11-28 06:30:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|419
1701153300000|2023-11-28 06:35:00|||||||||208
1701153600000|2023-11-28 06:40:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|685
1701153900000|2023-11-28 06:45:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|213
1701154200000|2023-11-28 06:50:00|||||||||183
1701154500000|2023-11-28 06:55:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|286
1701154800000|2023-11-28 07:00:00|10898.1|10894.1|10902.8|10898.8|10902.8|10898.8|10898.1|10894.1|1430
1701155100000|2023-11-28 07:05:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|713
1701155400000|2023-11-28 07:10:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|163
1701155700000|2023-11-28 07:15:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10898.1|10894.1|1554
1701156000000|2023-11-28 07:20:00|10899.7|10895.7|10902.8|10898.8|10902.8|10898.8|10899.7|10895.7|1680
1701156300000|2023-11-28 07:25:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|1538
1701156600000|2023-11-28 07:30:00|10902.8|10898.8|10905.9|10901.9|10905.9|10901.9|10902.8|10898.8|1201
1701156900000|2023-11-28 07:35:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|4975
1701157200000|2023-11-28 07:40:00|10905.1|10901.1|10907.5|10903.5|10907.5|10903.5|10904.3|10900.3|416
1701157500000|2023-11-28 07:45:00|10905.9|10901.9|10904.3|10900.3|10907.5|10903.5|10904.3|10900.3|3310
1701157800000|2023-11-28 07:50:00|10905.9|10901.9|10910.6|10906.6|10912.2|10908.2|10904.3|10900.3|7332
1701158100000|2023-11-28 07:55:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|3423
1701158400000|2023-11-28 08:00:00|10905.9|10901.9|10904.3|10900.3|10907.5|10903.5|10902.8|10898.8|2245
1701158700000|2023-11-28 08:05:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10902.8|10898.8|1539
1701159000000|2023-11-28 08:10:00|10902.8|10898.8|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|1716
1701159300000|2023-11-28 08:15:00|10901.2|10897.2|10896.5|10892.5|10901.2|10897.2|10896.5|10892.5|4600
1701159600000|2023-11-28 08:20:00|10898.1|10894.1|10895|10891|10898.1|10894.1|10895|10891|3873
1701159900000|2023-11-28 08:25:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10893.4|10889.4|3411
1701160200000|2023-11-28 08:30:00|10893.4|10889.4|10891.8|10887.8|10895|10891|10891.8|10887.8|9430
1701160500000|2023-11-28 08:35:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|2076
1701160800000|2023-11-28 08:40:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|1353
1701161100000|2023-11-28 08:45:00|10893.4|10889.4|10896.5|10892.5|10896.5|10892.5|10890.3|10886.3|7919
1701161400000|2023-11-28 08:50:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|819
1701161700000|2023-11-28 08:55:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10896.5|10892.5|3050
1701162000000|2023-11-28 09:00:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10899.7|10895.7|938
1701162300000|2023-11-28 09:05:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|3501
1701162600000|2023-11-28 09:10:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10899.7|10895.7|5080
1701162900000|2023-11-28 09:15:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10898.1|10894.1|2648
1701163200000|2023-11-28 09:20:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10898.1|10894.1|12482
1701163500000|2023-11-28 09:25:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|1150
1701163800000|2023-11-28 09:30:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10899.7|10895.7|981
1701164100000|2023-11-28 09:35:00|10899.7|10895.7|10898.1|10894.1|10901.2|10897.2|10898.1|10894.1|248
1701164400000|2023-11-28 09:40:00|||||||||39
1701164700000|2023-11-28 09:45:00|10896.5|10892.5|10895|10891|10898.1|10894.1|10895|10891|1481
1701165000000|2023-11-28 09:50:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|638
1701165300000|2023-11-28 09:55:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10898.1|10894.1|1292
1701165600000|2023-11-28 10:00:00|10901.2|10897.2|10896.5|10892.5|10901.2|10897.2|10896.5|10892.5|1618
1701165900000|2023-11-28 10:05:00|10895|10891|10898.1|10894.1|10899.7|10895.7|10895|10891|3611
1701166200000|2023-11-28 10:10:00|10896.5|10892.5|10895|10891|10898.1|10894.1|10893.4|10889.4|616
1701166500000|2023-11-28 10:15:00|10893.4|10889.4|10896.5|10892.5|10896.5|10892.5|10893.4|10889.4|949
1701166800000|2023-11-28 10:20:00|10895|10891|10891.8|10887.8|10896.5|10892.5|10891.8|10887.8|1017
1701167100000|2023-11-28 10:25:00|10893.4|10889.4|10890.3|10886.3|10893.4|10889.4|10890.3|10886.3|7122
1701167400000|2023-11-28 10:30:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|2281
1701167700000|2023-11-28 10:35:00|10888.7|10884.7|10891.8|10887.8|10891.8|10887.8|10888.7|10884.7|1011
1701168000000|2023-11-28 10:40:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|1130
1701168300000|2023-11-28 10:45:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|752
1701168600000|2023-11-28 10:50:00|10895|10891|10893.4|10889.4|10895|10891|10893.4|10889.4|351
1701168900000|2023-11-28 10:55:00|10895|10891|10895|10891|10895|10891|10895|10891|837
1701169200000|2023-11-28 11:00:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10895|10891|2519
1701169500000|2023-11-28 11:05:00|10897.3|10893.3|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|2568
1701169800000|2023-11-28 11:10:00|10896.5|10892.5|10898.1|10894.1|10899.7|10895.7|10896.5|10892.5|1592
1701170100000|2023-11-28 11:15:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|1144
1701170400000|2023-11-28 11:20:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|1057
1701170700000|2023-11-28 11:25:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|1203
1701171000000|2023-11-28 11:30:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|829
1701171300000|2023-11-28 11:35:00|10898.1|10894.1|10895|10891|10898.1|10894.1|10895|10891|3358
1701171600000|2023-11-28 11:40:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10895|10891|1324
1701171900000|2023-11-28 11:45:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|860
1701172200000|2023-11-28 11:50:00|10895|10891|10891.8|10887.8|10895|10891|10891.8|10887.8|4304
1701172500000|2023-11-28 11:55:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|1057
1701172800000|2023-11-28 12:00:00|10887.2|10883.2|10890.3|10886.3|10891.8|10887.8|10887.2|10883.2|599
1701173100000|2023-11-28 12:05:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|2082
1701173400000|2023-11-28 12:10:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|1266
1701173700000|2023-11-28 12:15:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|6109
1701174000000|2023-11-28 12:20:00|10887.2|10883.2|10888.7|10884.7|10890.3|10886.3|10885.6|10881.6|2999
1701174300000|2023-11-28 12:25:00|10890.3|10886.3|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|2388
1701174600000|2023-11-28 12:30:00|10893.4|10889.4|10901.2|10897.2|10901.2|10897.2|10891.8|10887.8|3837
1701174900000|2023-11-28 12:35:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|4145
1701175200000|2023-11-28 12:40:00|10898.1|10894.1|10896.5|10892.5|10899.7|10895.7|10895|10891|4889
1701175500000|2023-11-28 12:45:00|10898.1|10894.1|10895|10891|10898.1|10894.1|10895|10891|3718
1701175800000|2023-11-28 12:50:00|10896.5|10892.5|10893.4|10889.4|10896.5|10892.5|10891.8|10887.8|1892
1701176100000|2023-11-28 12:55:00|10891.8|10887.8|10890.3|10886.3|10893.4|10889.4|10887.2|10883.2|7599
1701176400000|2023-11-28 13:00:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10884|10880|61625
1701176700000|2023-11-28 13:05:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10882.5|10878.5|7925
1701177000000|2023-11-28 13:10:00|10887.2|10883.2|10888.7|10884.7|10890.3|10886.3|10885.6|10881.6|2099
1701177300000|2023-11-28 13:15:00|10887.2|10883.2|10898.1|10894.1|10898.1|10894.1|10887.2|10883.2|5609
1701177600000|2023-11-28 13:20:00|10896.5|10892.5|10899.7|10895.7|10899.7|10895.7|10895|10891|14807
1701177900000|2023-11-28 13:25:00|10898.1|10894.1|10902.8|10898.8|10902.8|10898.8|10898.1|10894.1|5228
1701178200000|2023-11-28 13:30:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10902.8|10898.8|8974
1701178500000|2023-11-28 13:35:00|10902.8|10898.8|10902.8|10898.8|10905.9|10901.9|10901.2|10897.2|1483
1701178800000|2023-11-28 13:40:00|10904.3|10900.3|10905.9|10901.9|10907.5|10903.5|10904.3|10900.3|10034
1701179100000|2023-11-28 13:45:00|10904.3|10900.3|10899.7|10895.7|10905.9|10901.9|10898.1|10894.1|6254
1701179400000|2023-11-28 13:50:00|10901.2|10897.2|10902.8|10898.8|10904.3|10900.3|10899.7|10895.7|14653
1701179700000|2023-11-28 13:55:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10898.1|10894.1|4054
1701180000000|2023-11-28 14:00:00|10901.2|10897.2|10888.7|10884.7|10902.8|10898.8|10888.7|10884.7|16856
1701180300000|2023-11-28 14:05:00|10887.2|10883.2|10895|10891|10895|10891|10887.2|10883.2|36682
1701180600000|2023-11-28 14:10:00|10893.4|10889.4|10890.3|10886.3|10896.5|10892.5|10890.3|10886.3|8532
1701180900000|2023-11-28 14:15:00|10888.7|10884.7|10887.2|10883.2|10890.3|10886.3|10885.6|10881.6|71172
1701181200000|2023-11-28 14:20:00|10890.3|10886.3|10896.5|10892.5|10897.3|10893.3|10890.3|10886.3|31192
1701181500000|2023-11-28 14:25:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10895|10891|48949
1701181800000|2023-11-28 14:30:00|10901.2|10897.2|10896.5|10892.5|10901.2|10897.2|10896.5|10892.5|7166
1701182100000|2023-11-28 14:35:00|10895|10891|10899.7|10895.7|10899.7|10895.7|10891.8|10887.8|14554
1701182400000|2023-11-28 14:40:00|10898.1|10894.1|10902.8|10898.8|10907.5|10903.5|10898.1|10894.1|9233
1701182700000|2023-11-28 14:45:00|10904.3|10900.3|10909|10905|10909|10905|10902.8|10898.8|18735
1701183000000|2023-11-28 14:50:00|10912.2|10908.2|10907.5|10903.5|10912.2|10908.2|10905.9|10901.9|8954
1701183300000|2023-11-28 14:55:00|10905.9|10901.9|10906.7|10902.7|10909|10905|10905.9|10901.9|6679
1701183600000|2023-11-28 15:00:00|10907.5|10903.5|10910.6|10906.6|10912.2|10908.2|10902.8|10898.8|8109
1701183900000|2023-11-28 15:05:00|10912.2|10908.2|10905.9|10901.9|10913.7|10909.7|10905.9|10901.9|6764
1701184200000|2023-11-28 15:10:00|10907.5|10903.5|10904.3|10900.3|10907.5|10903.5|10902.8|10898.8|18156
1701184500000|2023-11-28 15:15:00|10905.9|10901.9|10909|10905|10909|10905|10905.9|10901.9|15887
1701184800000|2023-11-28 15:20:00|10907.5|10903.5|10913.7|10909.7|10913.7|10909.7|10907.5|10903.5|9825
1701185100000|2023-11-28 15:25:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10910.6|10906.6|56819
1701185400000|2023-11-28 15:30:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10910.6|10906.6|6164
1701185700000|2023-11-28 15:35:00|10912.2|10908.2|10923.1|10919.1|10923.1|10919.1|10910.6|10906.6|15677
1701186000000|2023-11-28 15:40:00|10923.9|10919.9|10927.8|10923.8|10932.5|10928.5|10923.1|10919.1|17985
1701186300000|2023-11-28 15:45:00|10929.3|10925.3|10924.7|10920.7|10929.3|10925.3|10921.5|10917.5|13908
1701186600000|2023-11-28 15:50:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|6945
1701186900000|2023-11-28 15:55:00|10924.7|10920.7|10935.6|10931.6|10937.2|10933.2|10924.7|10920.7|13837
1701187200000|2023-11-28 16:00:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10934|10930|7041
1701187500000|2023-11-28 16:05:00|10937.2|10933.2|10937.2|10933.2|10940.3|10936.3|10934|10930|20905
1701187800000|2023-11-28 16:10:00|10938.7|10934.7|10935.6|10931.6|10938.7|10934.7|10930.9|10926.9|7402
1701188100000|2023-11-28 16:15:00|10934|10930|10937.2|10933.2|10940.3|10936.3|10932.5|10928.5|7275
1701188400000|2023-11-28 16:20:00|10935.6|10931.6|10941.8|10937.8|10941.8|10937.8|10935.6|10931.6|6497
1701188700000|2023-11-28 16:25:00|10943.4|10939.4|10941.8|10937.8|10945|10941|10941.8|10937.8|31524
1701189000000|2023-11-28 16:30:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|11551
1701189300000|2023-11-28 16:35:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10940.3|10936.3|4209
1701189600000|2023-11-28 16:40:00|10940.3|10936.3|10941.8|10937.8|10943.4|10939.4|10938.7|10934.7|7016
1701189900000|2023-11-28 16:45:00|10943.4|10939.4|10941.8|10937.8|10945|10941|10940.3|10936.3|4869
1701190200000|2023-11-28 16:50:00|10940.3|10936.3|10945|10941|10946.5|10942.5|10940.3|10936.3|3137
1701190500000|2023-11-28 16:55:00|10946.5|10942.5|10949.7|10945.7|10951.2|10947.2|10946.5|10942.5|3571
1701190800000|2023-11-28 17:00:00|10948.1|10944.1|10951.2|10947.2|10954.3|10950.3|10948.1|10944.1|5013
1701191100000|2023-11-28 17:05:00|10949.7|10945.7|10948.1|10944.1|10951.2|10947.2|10948.1|10944.1|4085
1701191400000|2023-11-28 17:10:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|4797
1701191700000|2023-11-28 17:15:00|10948.1|10944.1|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|1991
1701192000000|2023-11-28 17:20:00|10951.2|10947.2|10948.1|10944.1|10951.2|10947.2|10946.5|10942.5|4897
1701192300000|2023-11-28 17:25:00|10947.3|10943.3|10951.2|10947.2|10951.2|10947.2|10946.5|10942.5|2640
1701192600000|2023-11-28 17:30:00|10949.7|10945.7|10946.5|10942.5|10949.7|10945.7|10946.5|10942.5|2815
1701192900000|2023-11-28 17:35:00|10945|10941|10945|10941|10946.5|10942.5|10943.4|10939.4|4645
1701193200000|2023-11-28 17:40:00|10946.5|10942.5|10943.4|10939.4|10946.5|10942.5|10941.8|10937.8|2203
1701193500000|2023-11-28 17:45:00|10941.8|10937.8|10940.3|10936.3|10943.4|10939.4|10940.3|10936.3|3285
1701193800000|2023-11-28 17:50:00|10938.7|10934.7|10941.8|10937.8|10941.8|10937.8|10938.7|10934.7|6142
1701194100000|2023-11-28 17:55:00|10943.4|10939.4|10938.7|10934.7|10943.4|10939.4|10938.7|10934.7|6515
1701194400000|2023-11-28 18:00:00|10940.3|10936.3|10934|10930|10942.6|10938.6|10927.8|10923.8|8989
1701194700000|2023-11-28 18:05:00|10933.3|10929.3|10937.2|10933.2|10938.7|10934.7|10932.5|10928.5|2503
1701195000000|2023-11-28 18:10:00|10935.6|10931.6|10932.5|10928.5|10937.2|10933.2|10929.3|10925.3|6182
1701195300000|2023-11-28 18:15:00|10930.9|10926.9|10932.5|10928.5|10932.5|10928.5|10929.3|10925.3|4333
1701195600000|2023-11-28 18:20:00|10934|10930|10934|10930|10935.6|10931.6|10932.5|10928.5|3866
1701195900000|2023-11-28 18:25:00|10935.6|10931.6|10938.7|10934.7|10940.3|10936.3|10935.6|10931.6|2110
1701196200000|2023-11-28 18:30:00|10940.3|10936.3|10938.7|10934.7|10941.8|10937.8|10938.7|10934.7|2853
1701196500000|2023-11-28 18:35:00|10937.2|10933.2|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|5992
1701196800000|2023-11-28 18:40:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10934|10930|2713
1701197100000|2023-11-28 18:45:00|10935.6|10931.6|10935.6|10931.6|10938.7|10934.7|10935.6|10931.6|3025
1701197400000|2023-11-28 18:50:00|10937.2|10933.2|10940.3|10936.3|10940.3|10936.3|10937.2|10933.2|5471
1701197700000|2023-11-28 18:55:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10937.2|10933.2|7533
1701198000000|2023-11-28 19:00:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|1871
1701198300000|2023-11-28 19:05:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|2350
1701198600000|2023-11-28 19:10:00|10943.4|10939.4|10945|10941|10946.5|10942.5|10941.8|10937.8|4025
1701198900000|2023-11-28 19:15:00|10943.4|10939.4|10945|10941|10945|10941|10943.4|10939.4|3960
1701199200000|2023-11-28 19:20:00|10943.4|10939.4|10945|10941|10948.1|10944.1|10943.4|10939.4|3845
1701199500000|2023-11-28 19:25:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|2495
1701199800000|2023-11-28 19:30:00|10946.5|10942.5|10941.8|10937.8|10946.5|10942.5|10941.8|10937.8|4948
1701200100000|2023-11-28 19:35:00|10940.3|10936.3|10945|10941|10949.7|10945.7|10940.3|10936.3|5158
1701200400000|2023-11-28 19:40:00|10945.8|10941.8|10946.5|10942.5|10948.1|10944.1|10945|10941|10000
1701200700000|2023-11-28 19:45:00|10948.1|10944.1|10952.8|10948.8|10952.8|10948.8|10946.5|10942.5|3835
1701201000000|2023-11-28 19:50:00|10954.3|10950.3|10951.2|10947.2|10954.3|10950.3|10951.2|10947.2|6167
1701201300000|2023-11-28 19:55:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10951.2|10947.2|55933
1701201600000|2023-11-28 20:00:00|||||||||335
1708596600000|2024-02-22 10:10:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|270
1708596900000|2024-02-22 10:15:00|11023.1|11019.1|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|669
1708597200000|2024-02-22 10:20:00|11022.3|11018.3|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|594
1708597500000|2024-02-22 10:25:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|1528
1708597800000|2024-02-22 10:30:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11020|11016|919
1708598100000|2024-02-22 10:35:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11020|11016|818
1708598400000|2024-02-22 10:40:00|11020|11016|11023.1|11019.1|11023.1|11019.1|11020|11016|683
1708598700000|2024-02-22 10:45:00|11022.3|11018.3|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|1944
1708599000000|2024-02-22 10:50:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|725
1708599300000|2024-02-22 10:55:00|11023.9|11019.9|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|616
1708599600000|2024-02-22 11:00:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|1555
1708599900000|2024-02-22 11:05:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|1979
1708600200000|2024-02-22 11:10:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|676
1708600500000|2024-02-22 11:15:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|565
1708600800000|2024-02-22 11:20:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|519
1708601100000|2024-02-22 11:25:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|511
1708601400000|2024-02-22 11:30:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|29938
1708601700000|2024-02-22 11:35:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|8135
1708602000000|2024-02-22 11:40:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|10124
1708602300000|2024-02-22 11:45:00|11022.3|11018.3|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|482
1708602600000|2024-02-22 11:50:00|11020.8|11016.8|11020|11016|11023.1|11019.1|11020|11016|716
1708602900000|2024-02-22 11:55:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|398
1708603200000|2024-02-22 12:00:00|||||||||1019
1708603500000|2024-02-22 12:05:00|11016.8|11012.8|11017.6|11013.6|11018.4|11014.4|11016.8|11012.8|329
1708603800000|2024-02-22 12:10:00|11016.8|11012.8|11018.4|11014.4|11020|11016|11016.8|11012.8|7001
1708604100000|2024-02-22 12:15:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|231
1708604400000|2024-02-22 12:20:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|36806
1708604700000|2024-02-22 12:25:00|11020.8|11016.8|11018.4|11014.4|11021.5|11017.5|11018.4|11014.4|1352
1708605000000|2024-02-22 12:30:00|11017.6|11013.6|11010.6|11006.6|11018.4|11014.4|11010.6|11006.6|5882
1708605300000|2024-02-22 12:35:00|11009|11005|11005.9|11001.9|11009|11005|11004.3|11000.3|1329
1708605600000|2024-02-22 12:40:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|34352
1708605900000|2024-02-22 12:45:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11001.2|10997.2|2415
1708606200000|2024-02-22 12:50:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|470
1708606500000|2024-02-22 12:55:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|580
1708606800000|2024-02-22 13:00:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|1088
1708607100000|2024-02-22 13:05:00|11000.4|10996.4|11001.2|10997.2|11002.8|10998.8|10998.1|10994.1|1403
1708607400000|2024-02-22 13:10:00|10999.7|10995.7|10996.5|10992.5|11001.2|10997.2|10995|10991|3094
1708607700000|2024-02-22 13:15:00|10998.1|10994.1|11001.2|10997.2|11001.2|10997.2|10996.5|10992.5|1237
1708608000000|2024-02-22 13:20:00|10999.7|10995.7|10996.5|10992.5|11001.2|10997.2|10996.5|10992.5|5726
1708608300000|2024-02-22 13:25:00|10998.1|10994.1|10998.9|10994.9|11001.2|10997.2|10996.5|10992.5|4785
1708608600000|2024-02-22 13:30:00|10999.7|10995.7|10995|10991|10999.7|10995.7|10987.2|10983.2|7287
1708608900000|2024-02-22 13:35:00|10996.5|10992.5|10995|10991|10998.1|10994.1|10993.4|10989.4|2791
1708609200000|2024-02-22 13:40:00|10993.4|10989.4|11002.8|10998.8|11002.8|10998.8|10993.4|10989.4|2991
1708609500000|2024-02-22 13:45:00|11004.3|11000.3|11002.8|10998.8|11005.9|11001.9|11001.2|10997.2|33269
1708609800000|2024-02-22 13:50:00|11001.2|10997.2|10999.7|10995.7|11004.3|11000.3|10999.7|10995.7|3449
1708610100000|2024-02-22 13:55:00|10998.1|10994.1|10999.7|10995.7|11001.2|10997.2|10996.5|10992.5|3406
1708610400000|2024-02-22 14:00:00|10998.1|10994.1|11004.3|11000.3|11004.3|11000.3|10998.1|10994.1|3909
1708610700000|2024-02-22 14:05:00|11002.8|10998.8|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|3265
1708611000000|2024-02-22 14:10:00|10999.7|10995.7|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|2801
1708611300000|2024-02-22 14:15:00|11001.2|10997.2|11009|11005|11009|11005|11001.2|10997.2|2646
1708611600000|2024-02-22 14:20:00|11007.5|11003.5|11005.9|11001.9|11009|11005|11004.3|11000.3|5281
1708611900000|2024-02-22 14:25:00|11004.3|11000.3|11004.3|11000.3|11007.5|11003.5|11004.3|11000.3|3663
1708612200000|2024-02-22 14:30:00|11005.9|11001.9|11009|11005|11009|11005|11004.3|11000.3|2885
1708612500000|2024-02-22 14:35:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11004.3|11000.3|3739
1708612800000|2024-02-22 14:40:00|11007.5|11003.5|11002.8|10998.8|11009|11005|11002|10998|7494
1708613100000|2024-02-22 14:45:00|11004.3|11000.3|11021.5|11017.5|11027.8|11023.8|11004.3|11000.3|65411
1708613400000|2024-02-22 14:50:00|11023.1|11019.1|11018.4|11014.4|11024.7|11020.7|11016.8|11012.8|3625
1708613700000|2024-02-22 14:55:00|11020|11016|11018.4|11014.4|11023.1|11019.1|11018.4|11014.4|5419
1708614000000|2024-02-22 15:00:00|11020|11016|11012.2|11008.2|11020|11016|11007.5|11003.5|6642
1708614300000|2024-02-22 15:05:00|11010.6|11006.6|11007.5|11003.5|11013.7|11009.7|11007.5|11003.5|3580
1708614600000|2024-02-22 15:10:00|11009|11005|11012.2|11008.2|11013.7|11009.7|11007.5|11003.5|6013
1708614900000|2024-02-22 15:15:00|11010.6|11006.6|11009|11005|11012.2|11008.2|11007.5|11003.5|19071
1708615200000|2024-02-22 15:20:00|11007.5|11003.5|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|2846
1708615500000|2024-02-22 15:25:00|11009|11005|11007.5|11003.5|11010.6|11006.6|11005.9|11001.9|3678
1708615800000|2024-02-22 15:30:00|11005.9|11001.9|11013.7|11009.7|11013.7|11009.7|11005.9|11001.9|6201
1708616100000|2024-02-22 15:35:00|11012.2|11008.2|11015.3|11011.3|11016.8|11012.8|11012.2|11008.2|7714
1708616400000|2024-02-22 15:40:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|177772
1708616700000|2024-02-22 15:45:00|11015.3|11011.3|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|17128
1708617000000|2024-02-22 15:50:00|11016.8|11012.8|11013.7|11009.7|11018.4|11014.4|11013.7|11009.7|12104
1708617300000|2024-02-22 15:55:00|11015.3|11011.3|11012.2|11008.2|11015.3|11011.3|11010.6|11006.6|6443
1708617600000|2024-02-22 16:00:00|11010.6|11006.6|11010.6|11006.6|11015.3|11011.3|11010.6|11006.6|3491
1708617900000|2024-02-22 16:05:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|82912
1708618200000|2024-02-22 16:10:00|11012.9|11008.9|11012.2|11008.2|11015.3|11011.3|11012.2|11008.2|19425
1708618500000|2024-02-22 16:15:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|3548
1708618800000|2024-02-22 16:20:00|11012.2|11008.2|11010.6|11006.6|11013.7|11009.7|11010.6|11006.6|5714
1708619100000|2024-02-22 16:25:00|11009|11005|11009|11005|11010.6|11006.6|11007.5|11003.5|60830
1708619400000|2024-02-22 16:30:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11005.9|11001.9|5459
1708619700000|2024-02-22 16:35:00|11009|11005|11005.9|11001.9|11009|11005|11005.9|11001.9|2203
1708620000000|2024-02-22 16:40:00|11007.5|11003.5|11005.9|11001.9|11009|11005|11005.9|11001.9|4956
1708620300000|2024-02-22 16:45:00|11007.5|11003.5|11004.3|11000.3|11007.5|11003.5|11002.8|10998.8|3530
1708620600000|2024-02-22 16:50:00|11002.8|10998.8|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|9294
1708620900000|2024-02-22 16:55:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|7205
1708621200000|2024-02-22 17:00:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|3990
1708621500000|2024-02-22 17:05:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|3826
1708621800000|2024-02-22 17:10:00|10999.7|10995.7|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|5481
1708622100000|2024-02-22 17:15:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|2516
1708622400000|2024-02-22 17:20:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|3769
1708622700000|2024-02-22 17:25:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|16846
1708623000000|2024-02-22 17:30:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|4176
1708623300000|2024-02-22 17:35:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|2615
1708623600000|2024-02-22 17:40:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|3846
1708623900000|2024-02-22 17:45:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|81100
1708624200000|2024-02-22 17:50:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|31851
1708624500000|2024-02-22 17:55:00|10998.1|10994.1|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|6936
1708624800000|2024-02-22 18:00:00|11001.2|10997.2|10999.7|10995.7|11002.8|10998.8|10998.1|10994.1|43078
1708625100000|2024-02-22 18:05:00|10998.1|10994.1|10993.4|10989.4|10999.7|10995.7|10993.4|10989.4|2996
1708625400000|2024-02-22 18:10:00|10995|10991|10991.8|10987.8|10995|10991|10991.8|10987.8|3854
1708625700000|2024-02-22 18:15:00|10990.3|10986.3|10993.4|10989.4|10995|10991|10990.3|10986.3|3866
1708626000000|2024-02-22 18:20:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|3262
1708626300000|2024-02-22 18:25:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|3187
1708626600000|2024-02-22 18:30:00|10998.1|10994.1|11004.3|11000.3|11004.3|11000.3|10996.5|10992.5|4990
1708626900000|2024-02-22 18:35:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|3407
1708627200000|2024-02-22 18:40:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11002.8|10998.8|72507
1708627500000|2024-02-22 18:45:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|13853
1708627800000|2024-02-22 18:50:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11001.2|10997.2|2454
1708628100000|2024-02-22 18:55:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|5311
1708628400000|2024-02-22 19:00:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|8156
1708628700000|2024-02-22 19:05:00|11004.3|11000.3|11005.9|11001.9|11007.5|11003.5|11002.8|10998.8|3082
1708629000000|2024-02-22 19:10:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|2280
1708629300000|2024-02-22 19:15:00|11005.9|11001.9|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|2196
1708629600000|2024-02-22 19:20:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|1891
1708629900000|2024-02-22 19:25:00|11001.2|10997.2|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|4643
1708630200000|2024-02-22 19:30:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|2508
1708630500000|2024-02-22 19:35:00|11003.6|10999.6|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|3206
1708630800000|2024-02-22 19:40:00|11003.6|10999.6|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|4760
1708631100000|2024-02-22 19:45:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|9593
1708631400000|2024-02-22 19:50:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|3740
1708631700000|2024-02-22 19:55:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|10777
1708632000000|2024-02-22 20:00:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|7805
1708632300000|2024-02-22 20:05:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|3725
1708632600000|2024-02-22 20:10:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|14452
1708632900000|2024-02-22 20:15:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|7396
1708633200000|2024-02-22 20:20:00|11001.2|10997.2|11004.3|11000.3|11004.3|11000.3|11001.2|10997.2|9486
1708633500000|2024-02-22 20:25:00|11005.1|11001.1|11001.2|10997.2|11005.9|11001.9|11001.2|10997.2|6006
1708633800000|2024-02-22 20:30:00|11002.8|10998.8|10993.4|10989.4|11002.8|10998.8|10993.4|10989.4|13292
1708634100000|2024-02-22 20:35:00|10995|10991|10993.4|10989.4|10996.5|10992.5|10993.4|10989.4|3670
1708634400000|2024-02-22 20:40:00|10995|10991|10995|10991|10996.5|10992.5|10993.4|10989.4|3013
1708634700000|2024-02-22 20:45:00|10993.4|10989.4|10999.7|10995.7|10999.7|10995.7|10993.4|10989.4|1947
1708635000000|2024-02-22 20:50:00|10998.1|10994.1|11002.8|10998.8|11002.8|10998.8|10998.1|10994.1|2327
1708635300000|2024-02-22 20:55:00|11001.2|10997.2|11007.5|11003.5|11007.5|11003.5|11001.2|10997.2|3279
1708635600000|2024-02-22 21:00:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|24633
1708635900000|2024-02-22 21:05:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|1264
1708636200000|2024-02-22 21:10:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|13281
1708636500000|2024-02-22 21:15:00|11005.1|11001.1|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|12452
1708636800000|2024-02-22 21:20:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|1285
1708637100000|2024-02-22 21:25:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|3885
1708637400000|2024-02-22 21:30:00|11004.3|11000.3|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|293
1708637700000|2024-02-22 21:35:00|11002.8|10998.8|10999.7|10995.7|11002.8|10998.8|10998.1|10994.1|1197
1708638000000|2024-02-22 21:40:00|11000.4|10996.4|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|1243
1708638300000|2024-02-22 21:45:00|11002|10998|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|235
1708638600000|2024-02-22 21:50:00|10999.7|10995.7|11001.2|10997.2|11004.3|11000.3|10999.7|10995.7|1833
1708638900000|2024-02-22 21:55:00|11002|10998|11005.9|11001.9|11005.9|11001.9|11001.2|10997.2|957
1708642800000|2024-02-22 23:00:00|11008.3|11004.3|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|61
1708643100000|2024-02-22 23:05:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|60
1708643400000|2024-02-22 23:10:00|11011.4|11007.4|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|83
1708643700000|2024-02-22 23:15:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|70
1708644000000|2024-02-22 23:20:00|||||||||100
1708644300000|2024-02-22 23:25:00|||||||||19
1708644600000|2024-02-22 23:30:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|43
1708644900000|2024-02-22 23:35:00|11009.8|11005.8|11009|11005|11009.8|11005.8|11009|11005|54
1708645200000|2024-02-22 23:40:00|||||||||113
1708645500000|2024-02-22 23:45:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|39
1708645800000|2024-02-22 23:50:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|101
1708646100000|2024-02-22 23:55:00|||||||||23
1708646400000|2024-02-23 00:00:00|||||||||87
1708646700000|2024-02-23 00:05:00|11006.7|11002.7|11009|11005|11009|11005|11006.7|11002.7|64
1708647000000|2024-02-23 00:10:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|206
1708647300000|2024-02-23 00:15:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|140
1708647600000|2024-02-23 00:20:00|11009|11005|11009|11005|11009|11005|11009|11005|54
1708647900000|2024-02-23 00:25:00|||||||||22
1708648200000|2024-02-23 00:30:00|||||||||122
1708648500000|2024-02-23 00:35:00|11007.5|11003.5|10998.1|10994.1|11007.5|11003.5|10993.4|10989.4|813
1708648800000|2024-02-23 00:40:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|188
1708649100000|2024-02-23 00:45:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10995|10991|353
1708649400000|2024-02-23 00:50:00|10995|10991|10998.1|10994.1|10999.7|10995.7|10995|10991|173
1708649700000|2024-02-23 00:55:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|164
1708650000000|2024-02-23 01:00:00|11001.2|10997.2|11001.2|10997.2|11002|10998|11001.2|10997.2|132
1708650300000|2024-02-23 01:05:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|158
1708650600000|2024-02-23 01:10:00|11002.8|10998.8|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|198
1708650900000|2024-02-23 01:15:00|10999.7|10995.7|10998.9|10994.9|11001.2|10997.2|10998.1|10994.1|87
1708651200000|2024-02-23 01:20:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|25455
1708651500000|2024-02-23 01:25:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|7016
1708651800000|2024-02-23 01:30:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|362
1708652100000|2024-02-23 01:35:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|138
1708652400000|2024-02-23 01:40:00|10995|10991|10995|10991|10996.5|10992.5|10994.2|10990.2|140
1708652700000|2024-02-23 01:45:00|||||||||35
1708653000000|2024-02-23 01:50:00|10993.4|10989.4|10991.8|10987.8|10995|10991|10990.3|10986.3|247
1708653300000|2024-02-23 01:55:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|185
1708653600000|2024-02-23 02:00:00|10991.1|10987.1|10991.8|10987.8|10991.8|10987.8|10991.1|10987.1|65
1708653900000|2024-02-23 02:05:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|375
1708654200000|2024-02-23 02:10:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|61
1708654500000|2024-02-23 02:15:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|113
1708654800000|2024-02-23 02:20:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|10088
1708655100000|2024-02-23 02:25:00|10992.6|10988.6|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|72
1708655400000|2024-02-23 02:30:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|44
1708655700000|2024-02-23 02:35:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|4573
1708656000000|2024-02-23 02:40:00|||||||||35
1708656300000|2024-02-23 02:45:00|||||||||90
1708656600000|2024-02-23 02:50:00|||||||||36
1708656900000|2024-02-23 02:55:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|511
1708657200000|2024-02-23 03:00:00|||||||||37
1708657500000|2024-02-23 03:05:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|308
1708657800000|2024-02-23 03:10:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|2335
1708658100000|2024-02-23 03:15:00|10989.5|10985.5|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|253
1708658400000|2024-02-23 03:20:00|||||||||61
1708658700000|2024-02-23 03:25:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|168
1708659000000|2024-02-23 03:30:00|||||||||51
1708659300000|2024-02-23 03:35:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|108
1708659600000|2024-02-23 03:40:00|||||||||50
1708659900000|2024-02-23 03:45:00|||||||||203
1708660200000|2024-02-23 03:50:00|||||||||296
1708660500000|2024-02-23 03:55:00|10989.5|10985.5|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|388
1708660800000|2024-02-23 04:00:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|55
1708661100000|2024-02-23 04:05:00|||||||||50
1708661400000|2024-02-23 04:10:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|55
1708661700000|2024-02-23 04:15:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|34
1708662000000|2024-02-23 04:20:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|58
1708662300000|2024-02-23 04:25:00|10988.7|10984.7|10987.9|10983.9|10988.7|10984.7|10987.9|10983.9|103
1708662600000|2024-02-23 04:30:00|||||||||53
1708662900000|2024-02-23 04:35:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|35
1708663200000|2024-02-23 04:40:00|10987.9|10983.9|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|88
1708663500000|2024-02-23 04:45:00|10987.9|10983.9|10988.7|10984.7|10988.7|10984.7|10987.9|10983.9|69
1708663800000|2024-02-23 04:50:00|||||||||38
1708664100000|2024-02-23 04:55:00|10987.9|10983.9|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|138
1708664400000|2024-02-23 05:00:00|10987.9|10983.9|10987.9|10983.9|10987.9|10983.9|10987.9|10983.9|73
1708664700000|2024-02-23 05:05:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|59
1708665000000|2024-02-23 05:10:00|10987.9|10983.9|10988.7|10984.7|10988.7|10984.7|10987.9|10983.9|330
1708665300000|2024-02-23 05:15:00|10987.9|10983.9|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|1570
1708665600000|2024-02-23 05:20:00|10987.9|10983.9|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|195
1708665900000|2024-02-23 05:25:00|||||||||101
1708666200000|2024-02-23 05:30:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|153
1708666500000|2024-02-23 05:35:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|94
1708666800000|2024-02-23 05:40:00|||||||||93
1708667100000|2024-02-23 05:45:00|||||||||78
1708667400000|2024-02-23 05:50:00|||||||||140
1708667700000|2024-02-23 05:55:00|||||||||68
1708668000000|2024-02-23 06:00:00|||||||||343
1708668300000|2024-02-23 06:05:00|||||||||260
1708668600000|2024-02-23 06:10:00|||||||||536
1708668900000|2024-02-23 06:15:00|10984.8|10980.8|10985.6|10981.6|10985.6|10981.6|10984|10980|307
1708669200000|2024-02-23 06:20:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|5418
1708669500000|2024-02-23 06:25:00|10980.9|10976.9|10981.7|10977.7|10982.5|10978.5|10980.9|10976.9|8359
1708669800000|2024-02-23 06:30:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|644
1708670100000|2024-02-23 06:35:00|||||||||249
1708670400000|2024-02-23 06:40:00|10984|10980|10984|10980|10984|10980|10984|10980|144
1708670700000|2024-02-23 06:45:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|313
1708671000000|2024-02-23 06:50:00|10985.6|10981.6|10987.2|10983.2|10988.7|10984.7|10985.6|10981.6|221
1708671300000|2024-02-23 06:55:00|10988.7|10984.7|10990.3|10986.3|10991.8|10987.8|10987.9|10983.9|9597
1708671600000|2024-02-23 07:00:00|10988.7|10984.7|10987.2|10983.2|10989.5|10985.5|10987.2|10983.2|195
1708671900000|2024-02-23 07:05:00|10985.6|10981.6|10987.2|10983.2|10988.7|10984.7|10985.6|10981.6|678
1708672200000|2024-02-23 07:10:00|10988.7|10984.7|10992.6|10988.6|10993.4|10989.4|10987.2|10983.2|628
1708672500000|2024-02-23 07:15:00|10993.4|10989.4|10995|10991|10995|10991|10991.8|10987.8|406
1708672800000|2024-02-23 07:20:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10991.8|10987.8|194
1708673100000|2024-02-23 07:25:00|10991.8|10987.8|10995|10991|10998.1|10994.1|10991.8|10987.8|375
1708673400000|2024-02-23 07:30:00|10993.4|10989.4|10993.4|10989.4|10995.8|10991.8|10991.8|10987.8|570
1708673700000|2024-02-23 07:35:00|10992.6|10988.6|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|370
1708674000000|2024-02-23 07:40:00|10992.6|10988.6|10995|10991|10995|10991|10991.8|10987.8|372
1708674300000|2024-02-23 07:45:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10995|10991|267
1708674600000|2024-02-23 07:50:00|10997.3|10993.3|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|377
1708674900000|2024-02-23 07:55:00|10998.9|10994.9|10997.3|10993.3|10999.7|10995.7|10996.5|10992.5|552
1708675200000|2024-02-23 08:00:00|10996.5|10992.5|10993.4|10989.4|10998.1|10994.1|10993.4|10989.4|863
1708675500000|2024-02-23 08:05:00|10995|10991|10993.4|10989.4|10995|10991|10991.8|10987.8|441
1708675800000|2024-02-23 08:10:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10990.3|10986.3|801
1708676100000|2024-02-23 08:15:00|10992.6|10988.6|10988.7|10984.7|10993.4|10989.4|10988.7|10984.7|388
1708676400000|2024-02-23 08:20:00|10989.5|10985.5|10991.8|10987.8|10991.8|10987.8|10988.7|10984.7|1300
1708676700000|2024-02-23 08:25:00|10990.3|10986.3|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|20115
1708677000000|2024-02-23 08:30:00|10987.2|10983.2|10990.3|10986.3|10991.8|10987.8|10987.2|10983.2|14022
1708677300000|2024-02-23 08:35:00|10989.5|10985.5|10987.2|10983.2|10990.3|10986.3|10987.2|10983.2|494
1708677600000|2024-02-23 08:40:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|1001
1708677900000|2024-02-23 08:45:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|1990
1708678200000|2024-02-23 08:50:00|10987.2|10983.2|10984.8|10980.8|10987.2|10983.2|10984|10980|1671
1708678500000|2024-02-23 08:55:00|10984|10980|10987.2|10983.2|10987.2|10983.2|10984|10980|5063
1708678800000|2024-02-23 09:00:00|10985.6|10981.6|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|536
1708679100000|2024-02-23 09:05:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|819
1708679400000|2024-02-23 09:10:00|10984.8|10980.8|10985.6|10981.6|10985.6|10981.6|10984|10980|1815
1708679700000|2024-02-23 09:15:00|10984.8|10980.8|10984|10980|10985.6|10981.6|10984|10980|1051
1708680000000|2024-02-23 09:20:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|1232
1708680300000|2024-02-23 09:25:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|16126
1708680600000|2024-02-23 09:30:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|4029
1708680900000|2024-02-23 09:35:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|1781
1708681200000|2024-02-23 09:40:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|423
1708681500000|2024-02-23 09:45:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|922
1708681800000|2024-02-23 09:50:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|1456
1708682100000|2024-02-23 09:55:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|2321
1708682400000|2024-02-23 10:00:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|920
1708682700000|2024-02-23 10:05:00|10990.3|10986.3|10985.6|10981.6|10990.3|10986.3|10985.6|10981.6|2542
1708683000000|2024-02-23 10:10:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|1484
1708683300000|2024-02-23 10:15:00|10986.4|10982.4|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|440
1708683600000|2024-02-23 10:20:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|521
1708683900000|2024-02-23 10:25:00|||||||||5597
1708684200000|2024-02-23 10:30:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|1835
1708684500000|2024-02-23 10:35:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|784
1708684800000|2024-02-23 10:40:00|10987.2|10983.2|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|1926
1708685100000|2024-02-23 10:45:00|10987.2|10983.2|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|1202
1708685400000|2024-02-23 10:50:00|10987.2|10983.2|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|2747
1708685700000|2024-02-23 10:55:00|||||||||447
1708686000000|2024-02-23 11:00:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|3908
1708686300000|2024-02-23 11:05:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|4168
1708686600000|2024-02-23 11:10:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|2938
1708686900000|2024-02-23 11:15:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|3409
1708687200000|2024-02-23 11:20:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10987.2|10983.2|3003
1708687500000|2024-02-23 11:25:00|10988.7|10984.7|10991.8|10987.8|10991.8|10987.8|10988.7|10984.7|9466
1708687800000|2024-02-23 11:30:00|10991.1|10987.1|10993.4|10989.4|10993.4|10989.4|10990.3|10986.3|3143
1708688100000|2024-02-23 11:35:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|519
1708688400000|2024-02-23 11:40:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|3421
1708688700000|2024-02-23 11:45:00|10991.8|10987.8|10995|10991|10995|10991|10991.8|10987.8|2641
1708689000000|2024-02-23 11:50:00|||||||||2216
1708689300000|2024-02-23 11:55:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|2219
1708689600000|2024-02-23 12:00:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|4329
1708689900000|2024-02-23 12:05:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|6518
1708690200000|2024-02-23 12:10:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|2315
1708690500000|2024-02-23 12:15:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|3127
1708690800000|2024-02-23 12:20:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|714
1708691100000|2024-02-23 12:25:00|11000.4|10996.4|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|3030
1708691400000|2024-02-23 12:30:00|11002.8|10998.8|11004.3|11000.3|11005.9|11001.9|11001.2|10997.2|1367
1708691700000|2024-02-23 12:35:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|3730
1708692000000|2024-02-23 12:40:00|11005.9|11001.9|11009|11005|11009|11005|11004.3|11000.3|14612
1708692300000|2024-02-23 12:45:00|11007.5|11003.5|11012.2|11008.2|11013.7|11009.7|11007.5|11003.5|45957
1708692600000|2024-02-23 12:50:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11012.2|11008.2|1831
1708692900000|2024-02-23 12:55:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|1079
1708693200000|2024-02-23 13:00:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|2116
1708693500000|2024-02-23 13:05:00|11012.9|11008.9|11013.7|11009.7|11015.3|11011.3|11012.2|11008.2|1441
1708693800000|2024-02-23 13:10:00|11012.2|11008.2|11013.7|11009.7|11015.3|11011.3|11012.2|11008.2|2438
1708694100000|2024-02-23 13:15:00|11012.2|11008.2|11015.3|11011.3|11015.3|11011.3|11012.2|11008.2|62446
1708694400000|2024-02-23 13:20:00|11013.7|11009.7|11012.2|11008.2|11015.3|11011.3|11010.6|11006.6|5668
1708694700000|2024-02-23 13:25:00|11013.7|11009.7|11007.5|11003.5|11013.7|11009.7|11005.9|11001.9|6084
1708695000000|2024-02-23 13:30:00|11005.9|11001.9|11005.9|11001.9|11009|11005|11004.3|11000.3|8284
1708695300000|2024-02-23 13:35:00|11007.5|11003.5|11009|11005|11009|11005|11005.9|11001.9|3077
1708695600000|2024-02-23 13:40:00|11007.5|11003.5|11004.3|11000.3|11007.5|11003.5|11002.8|10998.8|14811
1708695900000|2024-02-23 13:45:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|8479
1708696200000|2024-02-23 13:50:00|11004.3|11000.3|10999.7|10995.7|11004.3|11000.3|10998.1|10994.1|4495
1708696500000|2024-02-23 13:55:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|17998
1708696800000|2024-02-23 14:00:00|11001.2|10997.2|11004.3|11000.3|11005.9|11001.9|11001.2|10997.2|7387
1708697100000|2024-02-23 14:05:00|11005.9|11001.9|11001.2|10997.2|11005.9|11001.9|11001.2|10997.2|11210
1708697400000|2024-02-23 14:10:00|11002.8|10998.8|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|17762
1708697700000|2024-02-23 14:15:00|10999.7|10995.7|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|10601
1708698000000|2024-02-23 14:20:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|12193
1708698300000|2024-02-23 14:25:00|11002.8|10998.8|11007.5|11003.5|11007.5|11003.5|11001.2|10997.2|62125
1708698600000|2024-02-23 14:30:00|11009|11005|11009|11005|11010.6|11006.6|11007.5|11003.5|10698
1708698900000|2024-02-23 14:35:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11009|11005|2877
1708699200000|2024-02-23 14:40:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|4569
1708699500000|2024-02-23 14:45:00|11015.3|11011.3|11016.8|11012.8|11018.4|11014.4|11013.7|11009.7|10100
1708699800000|2024-02-23 14:50:00|11015.3|11011.3|11018.4|11014.4|11018.4|11014.4|11013.7|11009.7|23202
1708700100000|2024-02-23 14:55:00|11019.2|11015.2|11020|11016|11023.1|11019.1|11019.2|11015.2|8554
1708700400000|2024-02-23 15:00:00|11021.5|11017.5|11018.4|11014.4|11021.5|11017.5|11016.8|11012.8|23913
1708700700000|2024-02-23 15:05:00|11019.2|11015.2|11016.8|11012.8|11020|11016|11013.7|11009.7|4405
1708701000000|2024-02-23 15:10:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11013.7|11009.7|6201
1708701300000|2024-02-23 15:15:00|11018.4|11014.4|11020|11016|11020|11016|11015.3|11011.3|63747
1708701600000|2024-02-23 15:20:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|9987
1708701900000|2024-02-23 15:25:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|26794
1708702200000|2024-02-23 15:30:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|12264
1708702500000|2024-02-23 15:35:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|9038
1708702800000|2024-02-23 15:40:00|11020|11016|11016.8|11012.8|11021.5|11017.5|11016.8|11012.8|8859
1708703100000|2024-02-23 15:45:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|7138
1708703400000|2024-02-23 15:50:00|11016.8|11012.8|11020|11016|11020|11016|11016.8|11012.8|7197
1708703700000|2024-02-23 15:55:00|11021.5|11017.5|11020|11016|11023.1|11019.1|11020|11016|9016
1708704000000|2024-02-23 16:00:00|11021.5|11017.5|11024.7|11020.7|11024.7|11020.7|11020|11016|6089
1708704300000|2024-02-23 16:05:00|11023.1|11019.1|11024.7|11020.7|11025.4|11021.4|11021.5|11017.5|10668
1708704600000|2024-02-23 16:10:00|11023.1|11019.1|11026.2|11022.2|11026.2|11022.2|11021.5|11017.5|5997
1708704900000|2024-02-23 16:15:00|11024.7|11020.7|11027.8|11023.8|11027.8|11023.8|11024.7|11020.7|7600
1708705200000|2024-02-23 16:20:00|11029.3|11025.3|11030.9|11026.9|11032.5|11028.5|11027.8|11023.8|9134
1708705500000|2024-02-23 16:25:00|11032.5|11028.5|11037.2|11033.2|11038.7|11034.7|11030.9|11026.9|25939
1708705800000|2024-02-23 16:30:00|11038.7|11034.7|11040.3|11036.3|11043.4|11039.4|11037.2|11033.2|76667
1708706100000|2024-02-23 16:35:00|11038.7|11034.7|11040.3|11036.3|11043.4|11039.4|11038.7|11034.7|29404
1708706400000|2024-02-23 16:40:00|11041.8|11037.8|11045|11041|11046.5|11042.5|11040.3|11036.3|10892
1708706700000|2024-02-23 16:45:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|2933
1708707000000|2024-02-23 16:50:00|11043.4|11039.4|11046.5|11042.5|11046.5|11042.5|11043.4|11039.4|13505
1708707300000|2024-02-23 16:55:00|11045|11041|11045|11041|11046.5|11042.5|11043.4|11039.4|6105
1708707600000|2024-02-23 17:00:00|11046.5|11042.5|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|3775
1708707900000|2024-02-23 17:05:00|11048.1|11044.1|11045|11041|11051.2|11047.2|11043.4|11039.4|4822
1708708200000|2024-02-23 17:10:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11045|11041|5557
1708708500000|2024-02-23 17:15:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11043.4|11039.4|11294
1708708800000|2024-02-23 17:20:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|19709
1708709100000|2024-02-23 17:25:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|7709
1708709400000|2024-02-23 17:30:00|11045|11041|11043.4|11039.4|11045|11041|11041.8|11037.8|7882
1708709700000|2024-02-23 17:35:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|8870
1708710000000|2024-02-23 17:40:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|4801
1708710300000|2024-02-23 17:45:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|7515
1708710600000|2024-02-23 17:50:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11043.4|11039.4|18038
1708710900000|2024-02-23 17:55:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|85495
1708711200000|2024-02-23 18:00:00|||||||||5633
1708711500000|2024-02-23 18:05:00|11043.4|11039.4|11045|11041|11046.5|11042.5|11043.4|11039.4|4793
1708711800000|2024-02-23 18:10:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11045|11041|18744
1708712100000|2024-02-23 18:15:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|11735
1708712400000|2024-02-23 18:20:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|11486
1708712700000|2024-02-23 18:25:00|11048.1|11044.1|11049.7|11045.7|11051.2|11047.2|11046.5|11042.5|4964
1708713000000|2024-02-23 18:30:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|2813
1708713300000|2024-02-23 18:35:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|2304
1708713600000|2024-02-23 18:40:00|||||||||9723
1708713900000|2024-02-23 18:45:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|4600
1708714200000|2024-02-23 18:50:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|53693
1708714500000|2024-02-23 18:55:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|6862
1708714800000|2024-02-23 19:00:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|2682
1708715100000|2024-02-23 19:05:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|3436
1708715400000|2024-02-23 19:10:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|3451
1708715700000|2024-02-23 19:15:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|4070
1708716000000|2024-02-23 19:20:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|2903
1708716300000|2024-02-23 19:25:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|4915
1708716600000|2024-02-23 19:30:00|11047.3|11043.3|11045|11041|11047.3|11043.3|11045|11041|5506
1708716900000|2024-02-23 19:35:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|10558
1708717200000|2024-02-23 19:40:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|9850
1708717500000|2024-02-23 19:45:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|8659
1708717800000|2024-02-23 19:50:00|11045|11041|11041.8|11037.8|11045|11041|11041.8|11037.8|13336
1708718100000|2024-02-23 19:55:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11040.3|11036.3|20285
1708718400000|2024-02-23 20:00:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|6663
1708718700000|2024-02-23 20:05:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|5352
1708719000000|2024-02-23 20:10:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|8173
1708719300000|2024-02-23 20:15:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|8426
1708719600000|2024-02-23 20:20:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|6485
1708719900000|2024-02-23 20:25:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|4120
1708720200000|2024-02-23 20:30:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|3400
1708720500000|2024-02-23 20:35:00|11045|11041|11045|11041|11045|11041|11045|11041|4000
1708720800000|2024-02-23 20:40:00|||||||||3560
1708721100000|2024-02-23 20:45:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|4611
1708721400000|2024-02-23 20:50:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|6069
1708721700000|2024-02-23 20:55:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|26400
1708722000000|2024-02-23 21:00:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|18585
1708722300000|2024-02-23 21:05:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|46496
1708722600000|2024-02-23 21:10:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|5722
1708722900000|2024-02-23 21:15:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|769
1708723200000|2024-02-23 21:20:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|8410
1708723500000|2024-02-23 21:25:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|753
1708723800000|2024-02-23 21:30:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|3462
1708724100000|2024-02-23 21:35:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|1093
1708724400000|2024-02-23 21:40:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|288
1708724700000|2024-02-23 21:45:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|219
1708725000000|2024-02-23 21:50:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|20481
1708725300000|2024-02-23 21:55:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11045|11041|1573
1708902000000|2024-02-25 23:00:00|11042.6|11038.6|11038.7|11034.7|11045|11041|11038.7|11034.7|873
1708902300000|2024-02-25 23:05:00|11039.5|11035.5|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|995
1708902600000|2024-02-25 23:10:00|||||||||20
1708902900000|2024-02-25 23:15:00|||||||||227
1708903200000|2024-02-25 23:20:00|11041.1|11037.1|11043.4|11039.4|11043.4|11039.4|11040.3|11036.3|173
1708903500000|2024-02-25 23:25:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|590
1708903800000|2024-02-25 23:30:00|||||||||231
1708904100000|2024-02-25 23:35:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|1646
1708904400000|2024-02-25 23:40:00|11039.5|11035.5|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|84
1708904700000|2024-02-25 23:45:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|148
1708905000000|2024-02-25 23:50:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|108
1708905300000|2024-02-25 23:55:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|165
1708905600000|2024-02-26 00:00:00|11043.4|11039.4|11048.1|11044.1|11048.1|11044.1|11041.8|11037.8|878
1708905900000|2024-02-26 00:05:00|11046.5|11042.5|11049.7|11045.7|11051.2|11047.2|11046.5|11042.5|561
1708906200000|2024-02-26 00:10:00|11050.4|11046.4|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|561
1708906500000|2024-02-26 00:15:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|4082
1708906800000|2024-02-26 00:20:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|603
1708907100000|2024-02-26 00:25:00|||||||||49
1708907400000|2024-02-26 00:30:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|1573
1708907700000|2024-02-26 00:35:00|11052.8|11048.8|11055.9|11051.9|11055.9|11051.9|11051.2|11047.2|781
1708908000000|2024-02-26 00:40:00|11057.5|11053.5|11062.2|11058.2|11062.2|11058.2|11057.5|11053.5|1676
1708908300000|2024-02-26 00:45:00|11061.4|11057.4|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|722
1708908600000|2024-02-26 00:50:00|11062.2|11058.2|11059|11055|11062.2|11058.2|11059|11055|396
1708908900000|2024-02-26 00:55:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|687
1708909200000|2024-02-26 01:00:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|338
1708909500000|2024-02-26 01:05:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|770
1708909800000|2024-02-26 01:10:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|420
1708910100000|2024-02-26 01:15:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11059|11055|289
1708910400000|2024-02-26 01:20:00|11062.9|11058.9|11062.2|11058.2|11062.9|11058.9|11062.2|11058.2|1882
1708910700000|2024-02-26 01:25:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11059|11055|8184
1708911000000|2024-02-26 01:30:00|11059|11055|11061.4|11057.4|11062.2|11058.2|11059|11055|1893
1708911300000|2024-02-26 01:35:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|332
1708911600000|2024-02-26 01:40:00|11062.9|11058.9|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|255
1708911900000|2024-02-26 01:45:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|707
1708912200000|2024-02-26 01:50:00|||||||||714
1708912500000|2024-02-26 01:55:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|227
1708912800000|2024-02-26 02:00:00|11061.4|11057.4|11060.6|11056.6|11062.2|11058.2|11059.8|11055.8|514
1708913100000|2024-02-26 02:05:00|||||||||769
1708913400000|2024-02-26 02:10:00|11059|11055|11059|11055|11059.8|11055.8|11059|11055|115
1708913700000|2024-02-26 02:15:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|334
1708914000000|2024-02-26 02:20:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|2077
1708914300000|2024-02-26 02:25:00|||||||||160
1708914600000|2024-02-26 02:30:00|||||||||258
1708914900000|2024-02-26 02:35:00|||||||||68
1708915200000|2024-02-26 02:40:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|592
1708915500000|2024-02-26 02:45:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|352
1708915800000|2024-02-26 02:50:00|11058.3|11054.3|11057.5|11053.5|11059|11055|11057.5|11053.5|967
1708916100000|2024-02-26 02:55:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|442
1708916400000|2024-02-26 03:00:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|1266
1708916700000|2024-02-26 03:05:00|||||||||206
1708917000000|2024-02-26 03:10:00|||||||||100
1708917300000|2024-02-26 03:15:00|||||||||61
1708917600000|2024-02-26 03:20:00|||||||||269
1708917900000|2024-02-26 03:25:00|||||||||135
1708918200000|2024-02-26 03:30:00|||||||||345
1708918500000|2024-02-26 03:35:00|||||||||1544
1708918800000|2024-02-26 03:40:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|411
1708919100000|2024-02-26 03:45:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|522
1708919400000|2024-02-26 03:50:00|||||||||200
1708919700000|2024-02-26 03:55:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|421
1708920000000|2024-02-26 04:00:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|456
1708920300000|2024-02-26 04:05:00|||||||||346
1708920600000|2024-02-26 04:10:00|11059|11055|11059|11055|11059|11055|11059|11055|96
1708920900000|2024-02-26 04:15:00|||||||||134
1708921200000|2024-02-26 04:20:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|158
1708921500000|2024-02-26 04:25:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|196
1708921800000|2024-02-26 04:30:00|||||||||410
1708922100000|2024-02-26 04:35:00|||||||||271
1708922400000|2024-02-26 04:40:00|11059|11055|11059|11055|11059|11055|11059|11055|415
1708922700000|2024-02-26 04:45:00|||||||||2104
1708923000000|2024-02-26 04:50:00|||||||||76
1708923300000|2024-02-26 04:55:00|||||||||144
1708923600000|2024-02-26 05:00:00|||||||||2098
1708923900000|2024-02-26 05:05:00|11057.5|11053.5|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|1284
1708924200000|2024-02-26 05:10:00|11061.4|11057.4|11062.2|11058.2|11062.2|11058.2|11061.4|11057.4|1102
1708924500000|2024-02-26 05:15:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|784
1708924800000|2024-02-26 05:20:00|||||||||678
1708925100000|2024-02-26 05:25:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|233
1708925400000|2024-02-26 05:30:00|||||||||3393
1708925700000|2024-02-26 05:35:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11061.4|11057.4|930
1708926000000|2024-02-26 05:40:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|3247
1708926300000|2024-02-26 05:45:00|||||||||768
1708926600000|2024-02-26 05:50:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|547
1708926900000|2024-02-26 05:55:00|11061.4|11057.4|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|91
1708927200000|2024-02-26 06:00:00|||||||||1454
1708927500000|2024-02-26 06:05:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|990
1708927800000|2024-02-26 06:10:00|||||||||162
1708928100000|2024-02-26 06:15:00|||||||||144
1708928400000|2024-02-26 06:20:00|||||||||1109
1708928700000|2024-02-26 06:25:00|11062.2|11058.2|11063.7|11059.7|11065.3|11061.3|11060.6|11056.6|513
1708929000000|2024-02-26 06:30:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|659
1708929300000|2024-02-26 06:35:00|11063.7|11059.7|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|3336
1708929600000|2024-02-26 06:40:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|791
1708929900000|2024-02-26 06:45:00|11066.1|11062.1|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|1212
1708930200000|2024-02-26 06:50:00|11066.1|11062.1|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|3778
1708930500000|2024-02-26 06:55:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|154
1708930800000|2024-02-26 07:00:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|1616
1708931100000|2024-02-26 07:05:00|11065.3|11061.3|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|954
1708931400000|2024-02-26 07:10:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|279
1708931700000|2024-02-26 07:15:00|11070|11066|11065.3|11061.3|11070|11066|11065.3|11061.3|1522
1708932000000|2024-02-26 07:20:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|666
1708932300000|2024-02-26 07:25:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|1036
1708932600000|2024-02-26 07:30:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|449
1708932900000|2024-02-26 07:35:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|691
1708933200000|2024-02-26 07:40:00|11061.4|11057.4|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|951
1708933500000|2024-02-26 07:45:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|2944
1708933800000|2024-02-26 07:50:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|498
1708934100000|2024-02-26 07:55:00|11063.7|11059.7|11063.7|11059.7|11064.5|11060.5|11062.2|11058.2|917
1708934400000|2024-02-26 08:00:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1229
1708934700000|2024-02-26 08:05:00|11063.7|11059.7|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|3611
1708935000000|2024-02-26 08:10:00|11062.9|11058.9|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|1732
1708935300000|2024-02-26 08:15:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|2564
1708935600000|2024-02-26 08:20:00|11062.2|11058.2|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|1784
1708935900000|2024-02-26 08:25:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|1631
1708936200000|2024-02-26 08:30:00|11062.2|11058.2|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|2195
1708936500000|2024-02-26 08:35:00|11065.3|11061.3|11060.6|11056.6|11065.3|11061.3|11060.6|11056.6|2736
1708936800000|2024-02-26 08:40:00|||||||||1052
1708937100000|2024-02-26 08:45:00|11059|11055|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|4575
1708937400000|2024-02-26 08:50:00|11055.9|11051.9|11055.9|11051.9|11059|11055|11055.9|11051.9|2354
1708937700000|2024-02-26 08:55:00|11055.1|11051.1|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|13755
1708938000000|2024-02-26 09:00:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|3189
1708938300000|2024-02-26 09:05:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|2070
1708938600000|2024-02-26 09:10:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|1344
1708938900000|2024-02-26 09:15:00|11052.8|11048.8|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|1601
1708939200000|2024-02-26 09:20:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|3414
1708939500000|2024-02-26 09:25:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|5437
1708939800000|2024-02-26 09:30:00|||||||||1752
1708940100000|2024-02-26 09:35:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|961
1708940400000|2024-02-26 09:40:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1428
1708940700000|2024-02-26 09:45:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|7857
1708941000000|2024-02-26 09:50:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|19377
1708941300000|2024-02-26 09:55:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|853
1708941600000|2024-02-26 10:00:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|1238
1708941900000|2024-02-26 10:05:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|5483
1708942200000|2024-02-26 10:10:00|11052.8|11048.8|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|2906
1708942500000|2024-02-26 10:15:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|2496
1708942800000|2024-02-26 10:20:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|996
1708943100000|2024-02-26 10:25:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|914
1708943400000|2024-02-26 10:30:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|4083
1708943700000|2024-02-26 10:35:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|3104
1708944000000|2024-02-26 10:40:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|8372
1708944300000|2024-02-26 10:45:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|719
1708944600000|2024-02-26 10:50:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|648
1708944900000|2024-02-26 10:55:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|272
1708945200000|2024-02-26 11:00:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|150408
1708945500000|2024-02-26 11:05:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|10896
1708945800000|2024-02-26 11:10:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|45802
1708946100000|2024-02-26 11:15:00|11051.2|11047.2|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|19038
1708946400000|2024-02-26 11:20:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|4175
1708946700000|2024-02-26 11:25:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|18065
1708947000000|2024-02-26 11:30:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|6702
1708947300000|2024-02-26 11:35:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|2326
1708947600000|2024-02-26 11:40:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|16833
1708947900000|2024-02-26 11:45:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|6684
1708948200000|2024-02-26 11:50:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|9436
1708948500000|2024-02-26 11:55:00|||||||||16204
1708948800000|2024-02-26 12:00:00|||||||||638
1708949100000|2024-02-26 12:05:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|2572
1708949400000|2024-02-26 12:10:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|498
1708949700000|2024-02-26 12:15:00|11051.2|11047.2|11057.5|11053.5|11057.5|11053.5|11051.2|11047.2|15117
1708950000000|2024-02-26 12:20:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|2505
1708950300000|2024-02-26 12:25:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|2430
1708950600000|2024-02-26 12:30:00|11054.3|11050.3|11051.2|11047.2|11054.3|11050.3|11051.2|11047.2|2530
1708950900000|2024-02-26 12:35:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|1038
1708951200000|2024-02-26 12:40:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|1610
1708951500000|2024-02-26 12:45:00|11054.3|11050.3|11052|11048|11055.9|11051.9|11051.2|11047.2|4045
1708951800000|2024-02-26 12:50:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|1130
1708952100000|2024-02-26 12:55:00|11051.2|11047.2|11049.7|11045.7|11052.8|11048.8|11048.1|11044.1|109233
1708952400000|2024-02-26 13:00:00|11048.9|11044.9|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|2451
1708952700000|2024-02-26 13:05:00|11052.8|11048.8|11055.9|11051.9|11057.5|11053.5|11052.8|11048.8|3111
1708953000000|2024-02-26 13:10:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|2010
1708953300000|2024-02-26 13:15:00|11054.3|11050.3|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|4237
1708953600000|2024-02-26 13:20:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|65299
1708953900000|2024-02-26 13:25:00|11048.9|11044.9|11048.1|11044.1|11048.9|11044.9|11046.5|11042.5|53940
1708954200000|2024-02-26 13:30:00|11046.5|11042.5|11049.7|11045.7|11052.8|11048.8|11046.5|11042.5|24280
1708954500000|2024-02-26 13:35:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|13604
1708954800000|2024-02-26 13:40:00|11052.8|11048.8|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|6150
1708955100000|2024-02-26 13:45:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11051.2|11047.2|6367
1708955400000|2024-02-26 13:50:00|11052.8|11048.8|11049.7|11045.7|11054.3|11050.3|11048.1|11044.1|45719
1708955700000|2024-02-26 13:55:00|11050.4|11046.4|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|44188
1708956000000|2024-02-26 14:00:00|11051.2|11047.2|11046.5|11042.5|11051.2|11047.2|11045|11041|90095
1708956300000|2024-02-26 14:05:00|11045|11041|11045|11041|11046.5|11042.5|11043.4|11039.4|9971
1708956600000|2024-02-26 14:10:00|11046.5|11042.5|11037.2|11033.2|11046.5|11042.5|11037.2|11033.2|61978
1708956900000|2024-02-26 14:15:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|9413
1708957200000|2024-02-26 14:20:00|11038.7|11034.7|11043.4|11039.4|11043.4|11039.4|11037.2|11033.2|14555
1708957500000|2024-02-26 14:25:00|11045|11041|11043.4|11039.4|11045|11041|11041.8|11037.8|17475
1708957800000|2024-02-26 14:30:00|11041.8|11037.8|11041.8|11037.8|11045|11041|11040.3|11036.3|143420
1708958100000|2024-02-26 14:35:00|11040.3|11036.3|11043.4|11039.4|11043.4|11039.4|11040.3|11036.3|76847
1708958400000|2024-02-26 14:40:00|11041.8|11037.8|11040.3|11036.3|11043.4|11039.4|11038.7|11034.7|3218
1708958700000|2024-02-26 14:45:00|11038.7|11034.7|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|15572
1708959000000|2024-02-26 14:50:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|5294
1708959300000|2024-02-26 14:55:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|18573
1708959600000|2024-02-26 15:00:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11035.6|11031.6|15496
1708959900000|2024-02-26 15:05:00|11037.2|11033.2|11032.5|11028.5|11038.7|11034.7|11032.5|11028.5|20716
1708960200000|2024-02-26 15:10:00|11033.3|11029.3|11030.9|11026.9|11034|11030|11030.9|11026.9|2705
1708960500000|2024-02-26 15:15:00|11032.5|11028.5|11029.3|11025.3|11032.5|11028.5|11027.8|11023.8|93185
1708960800000|2024-02-26 15:20:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|21134
1708961100000|2024-02-26 15:25:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11024.7|11020.7|14340
1708961400000|2024-02-26 15:30:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|18500
1708961700000|2024-02-26 15:35:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|5198
1708962000000|2024-02-26 15:40:00|11029.3|11025.3|11030.9|11026.9|11032.5|11028.5|11027.8|11023.8|7130
1708962300000|2024-02-26 15:45:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|3226
1708962600000|2024-02-26 15:50:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|19729
1708962900000|2024-02-26 15:55:00|11029.3|11025.3|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|5445
1708963200000|2024-02-26 16:00:00|11029.3|11025.3|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|16516
1708963500000|2024-02-26 16:05:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|49419
1708963800000|2024-02-26 16:10:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|14374
1708964100000|2024-02-26 16:15:00|11029.3|11025.3|11030.1|11026.1|11030.9|11026.9|11027.8|11023.8|18093
1708964400000|2024-02-26 16:20:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|4369
1708964700000|2024-02-26 16:25:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|18693
1708965000000|2024-02-26 16:30:00|11029.3|11025.3|11024.7|11020.7|11029.3|11025.3|11023.1|11019.1|8963
1708965300000|2024-02-26 16:35:00|11023.1|11019.1|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|4882
1708965600000|2024-02-26 16:40:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|7693
1708965900000|2024-02-26 16:45:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|2119
1708966200000|2024-02-26 16:50:00|11021.5|11017.5|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|5524
1708966500000|2024-02-26 16:55:00|11023.1|11019.1|11021.5|11017.5|11024.7|11020.7|11020|11016|37946
1708966800000|2024-02-26 17:00:00|11020|11016|11020|11016|11021.5|11017.5|11018.4|11014.4|15654
1708967100000|2024-02-26 17:05:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|2637
1708967400000|2024-02-26 17:10:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|2060
1708967700000|2024-02-26 17:15:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|6783
1708968000000|2024-02-26 17:20:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|11373
1708968300000|2024-02-26 17:25:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|1790
1708968600000|2024-02-26 17:30:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|2814
1708968900000|2024-02-26 17:35:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|2674
1708969200000|2024-02-26 17:40:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|3998
1708969500000|2024-02-26 17:45:00|11020|11016|11018.4|11014.4|11020|11016|11016.8|11012.8|6903
1708969800000|2024-02-26 17:50:00|11020|11016|11017.6|11013.6|11020|11016|11016.8|11012.8|40259
1708970100000|2024-02-26 17:55:00|11018.4|11014.4|11015.3|11011.3|11018.4|11014.4|11015.3|11011.3|15159
1708970400000|2024-02-26 18:00:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11009|11005|11484
1708970700000|2024-02-26 18:05:00|11013.7|11009.7|11009|11005|11013.7|11009.7|11009|11005|88542
1708971000000|2024-02-26 18:10:00|11010.6|11006.6|11012.2|11008.2|11013.7|11009.7|11009|11005|31596
1708971300000|2024-02-26 18:15:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|25298
1708971600000|2024-02-26 18:20:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11010.6|11006.6|1684
1708971900000|2024-02-26 18:25:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|6432
1708972200000|2024-02-26 18:30:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|11524
1708972500000|2024-02-26 18:35:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11012.2|11008.2|2831
1708972800000|2024-02-26 18:40:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|13957
1708973100000|2024-02-26 18:45:00|11013.7|11009.7|11016.8|11012.8|11016.8|11012.8|11013.7|11009.7|3972
1708973400000|2024-02-26 18:50:00|11015.3|11011.3|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|40648
1708973700000|2024-02-26 18:55:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|2496
1708974000000|2024-02-26 19:00:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|2546
1708974300000|2024-02-26 19:05:00|||||||||2937
1708974600000|2024-02-26 19:10:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|2916
1708974900000|2024-02-26 19:15:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|1868
1708975200000|2024-02-26 19:20:00|||||||||7416
1708975500000|2024-02-26 19:25:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|16082
1708975800000|2024-02-26 19:30:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|3607
1708976100000|2024-02-26 19:35:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|6000
1708976400000|2024-02-26 19:40:00|11013.7|11009.7|11012.2|11008.2|11015.3|11011.3|11012.2|11008.2|14008
1708976700000|2024-02-26 19:45:00|11013.7|11009.7|11016.8|11012.8|11016.8|11012.8|11013.7|11009.7|13038
1708977000000|2024-02-26 19:50:00|11015.3|11011.3|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|5893
1708977300000|2024-02-26 19:55:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11013.7|11009.7|14028
1708977600000|2024-02-26 20:00:00|11017.6|11013.6|11018.4|11014.4|11020|11016|11016.8|11012.8|19251
1708977900000|2024-02-26 20:05:00|11020|11016|11020|11016|11021.5|11017.5|11018.4|11014.4|4834
1708978200000|2024-02-26 20:10:00|11018.4|11014.4|11023.1|11019.1|11023.1|11019.1|11018.4|11014.4|2227
1708978500000|2024-02-26 20:15:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|3166
1708978800000|2024-02-26 20:20:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11024.7|11020.7|40102
1708979100000|2024-02-26 20:25:00|11026.2|11022.2|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|8529
1708979400000|2024-02-26 20:30:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|6513
1708979700000|2024-02-26 20:35:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|2020
1708980000000|2024-02-26 20:40:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|1738
1708980300000|2024-02-26 20:45:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|25879
1708980600000|2024-02-26 20:50:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|5929
1708980900000|2024-02-26 20:55:00|11026.2|11022.2|11029.3|11025.3|11029.3|11025.3|11026.2|11022.2|3214
1708981200000|2024-02-26 21:00:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|15135
1708981500000|2024-02-26 21:05:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|1285
1708981800000|2024-02-26 21:10:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|5914
1708982100000|2024-02-26 21:15:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|31362
1708982400000|2024-02-26 21:20:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|2734
1708982700000|2024-02-26 21:25:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|1003
1708983000000|2024-02-26 21:30:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|2666
1708983300000|2024-02-26 21:35:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|34645
1708983600000|2024-02-26 21:40:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|1705
1708983900000|2024-02-26 21:45:00|11024.7|11020.7|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|2955
1708984200000|2024-02-26 21:50:00|||||||||5102
1708984500000|2024-02-26 21:55:00|11024.7|11020.7|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|1614
1708988400000|2024-02-26 23:00:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|209
1708988700000|2024-02-26 23:05:00|||||||||101
1708989000000|2024-02-26 23:10:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|826
1708989300000|2024-02-26 23:15:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|136
1708989600000|2024-02-26 23:20:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|162
1708989900000|2024-02-26 23:25:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|129
1708990200000|2024-02-26 23:30:00|11027|11023|11023.1|11019.1|11027|11023|11023.1|11019.1|1106
1708990500000|2024-02-26 23:35:00|||||||||39
1708990800000|2024-02-26 23:40:00|||||||||357
1708991100000|2024-02-26 23:45:00|||||||||62
1708991400000|2024-02-26 23:50:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|123
1708991700000|2024-02-26 23:55:00|||||||||100
1708992000000|2024-02-27 00:00:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|132
1708992300000|2024-02-27 00:05:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|690
1708992600000|2024-02-27 00:10:00|11024.7|11020.7|11027.8|11023.8|11029.3|11025.3|11024.7|11020.7|2033
1708992900000|2024-02-27 00:15:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|245
1708993200000|2024-02-27 00:20:00|11027.8|11023.8|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|305
1708993500000|2024-02-27 00:25:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|362
1708993800000|2024-02-27 00:30:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|279
1708994100000|2024-02-27 00:35:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11024.7|11020.7|578
1708994400000|2024-02-27 00:40:00|11026.2|11022.2|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|3089
1708994700000|2024-02-27 00:45:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|2007
1708995000000|2024-02-27 00:50:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|16502
1708995300000|2024-02-27 00:55:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|22773
1708995600000|2024-02-27 01:00:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|434
1708995900000|2024-02-27 01:05:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|5284
1708996200000|2024-02-27 01:10:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|812
1708996500000|2024-02-27 01:15:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|270
1708996800000|2024-02-27 01:20:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|484
1708997100000|2024-02-27 01:25:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|643
1708997400000|2024-02-27 01:30:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1346
1708997700000|2024-02-27 01:35:00|||||||||305
1708998000000|2024-02-27 01:40:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|211
1708998300000|2024-02-27 01:45:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1229
1708998600000|2024-02-27 01:50:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|194
1708998900000|2024-02-27 01:55:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|275
1708999200000|2024-02-27 02:00:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|373
1708999500000|2024-02-27 02:05:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|368
1708999800000|2024-02-27 02:10:00|11029.3|11025.3|11029.3|11025.3|11030.1|11026.1|11029.3|11025.3|812
1709000100000|2024-02-27 02:15:00|||||||||1007
1709000400000|2024-02-27 02:20:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|624
1709000700000|2024-02-27 02:25:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|690
1709001000000|2024-02-27 02:30:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|195
1709001300000|2024-02-27 02:35:00|||||||||119
1709001600000|2024-02-27 02:40:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|637
1709001900000|2024-02-27 02:45:00|||||||||259
1709002200000|2024-02-27 02:50:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|359
1709002500000|2024-02-27 02:55:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|701
1709002800000|2024-02-27 03:00:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|417
1709003100000|2024-02-27 03:05:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|542
1709003400000|2024-02-27 03:10:00|11030.1|11026.1|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|430
1709003700000|2024-02-27 03:15:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|253
1709004000000|2024-02-27 03:20:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|454
1709004300000|2024-02-27 03:25:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|317
1709004600000|2024-02-27 03:30:00|||||||||274
1709004900000|2024-02-27 03:35:00|||||||||1024
1709005200000|2024-02-27 03:40:00|11028.6|11024.6|11027.8|11023.8|11028.6|11024.6|11027.8|11023.8|237
1709005500000|2024-02-27 03:45:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|457
1709005800000|2024-02-27 03:50:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|143
1709006100000|2024-02-27 03:55:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|450
1709006400000|2024-02-27 04:00:00|||||||||21
1709006700000|2024-02-27 04:05:00|||||||||1702
1709007000000|2024-02-27 04:10:00|||||||||16
1709007300000|2024-02-27 04:15:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|678
1709007600000|2024-02-27 04:20:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|243
1709007900000|2024-02-27 04:25:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|712
1709008200000|2024-02-27 04:30:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|253
1709008500000|2024-02-27 04:35:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|41
1709008800000|2024-02-27 04:40:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|633
1709009100000|2024-02-27 04:45:00|||||||||29
1709009400000|2024-02-27 04:50:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|178
1709009700000|2024-02-27 04:55:00|||||||||465
1709010000000|2024-02-27 05:00:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|2115
1709010300000|2024-02-27 05:05:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|282
1709010600000|2024-02-27 05:10:00|||||||||348
1709010900000|2024-02-27 05:15:00|||||||||963
1709011200000|2024-02-27 05:20:00|11028.6|11024.6|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|582
1709011500000|2024-02-27 05:25:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|2305
1709011800000|2024-02-27 05:30:00|||||||||67
1709012100000|2024-02-27 05:35:00|||||||||429
1709012400000|2024-02-27 05:40:00|||||||||498
1709012700000|2024-02-27 05:45:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|413
1709013000000|2024-02-27 05:50:00|||||||||150
1709013300000|2024-02-27 05:55:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|1560
1709013600000|2024-02-27 06:00:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|700
1709013900000|2024-02-27 06:05:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|810
1709014200000|2024-02-27 06:10:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|106
1709014500000|2024-02-27 06:15:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|123
1709014800000|2024-02-27 06:20:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|246
1709015100000|2024-02-27 06:25:00|||||||||181
1709015400000|2024-02-27 06:30:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|800
1709015700000|2024-02-27 06:35:00|11024.7|11020.7|11020|11016|11024.7|11020.7|11020|11016|7427
1709016000000|2024-02-27 06:40:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|862
1709016300000|2024-02-27 06:45:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|1237
1709016600000|2024-02-27 06:50:00|||||||||690
1709016900000|2024-02-27 06:55:00|||||||||267
1709017200000|2024-02-27 07:00:00|11018.4|11014.4|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|909
1709017500000|2024-02-27 07:05:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|1477
1709017800000|2024-02-27 07:10:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11020|11016|1075
1709018100000|2024-02-27 07:15:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|413
1709018400000|2024-02-27 07:20:00|11023.9|11019.9|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|2210
1709018700000|2024-02-27 07:25:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|583
1709019000000|2024-02-27 07:30:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|2088
1709019300000|2024-02-27 07:35:00|11029.3|11025.3|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|2750
1709019600000|2024-02-27 07:40:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|1029
1709019900000|2024-02-27 07:45:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1084
1709020200000|2024-02-27 07:50:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1543
1709020500000|2024-02-27 07:55:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1097
1709020800000|2024-02-27 08:00:00|11030.9|11026.9|11035.6|11031.6|11035.6|11031.6|11030.9|11026.9|3641
1709021100000|2024-02-27 08:05:00|11034|11030|11034|11030|11035.6|11031.6|11032.5|11028.5|1108
1709021400000|2024-02-27 08:10:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11030.9|11026.9|3920
1709021700000|2024-02-27 08:15:00|11034|11030|11034|11030|11034|11030|11034|11030|1616
1709022000000|2024-02-27 08:20:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|5557
1709022300000|2024-02-27 08:25:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|3171
1709022600000|2024-02-27 08:30:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11037.2|11033.2|6392
1709022900000|2024-02-27 08:35:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|2464
1709023200000|2024-02-27 08:40:00|||||||||6362
1709023500000|2024-02-27 08:45:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|4214
1709023800000|2024-02-27 08:50:00|11041.8|11037.8|11037.2|11033.2|11041.8|11037.8|11037.2|11033.2|11992
1709024100000|2024-02-27 08:55:00|11038.7|11034.7|11035.6|11031.6|11038.7|11034.7|11034|11030|3945
1709024400000|2024-02-27 09:00:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|1170
1709024700000|2024-02-27 09:05:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|4318
1709025000000|2024-02-27 09:10:00|11034|11030|11034|11030|11034|11030|11034|11030|1486
1709025300000|2024-02-27 09:15:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|2502
1709025600000|2024-02-27 09:20:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|6543
1709025900000|2024-02-27 09:25:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|2110
1709026200000|2024-02-27 09:30:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|9860
1709026500000|2024-02-27 09:35:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|2671
1709026800000|2024-02-27 09:40:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|9590
1709027100000|2024-02-27 09:45:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|777
1709027400000|2024-02-27 09:50:00|11030.9|11026.9|11032.5|11028.5|11034|11030|11030.9|11026.9|6974
1709027700000|2024-02-27 09:55:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|10291
1709028000000|2024-02-27 10:00:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|2038
1709028300000|2024-02-27 10:05:00|11035.6|11031.6|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|2544
1709028600000|2024-02-27 10:10:00|11038.7|11034.7|11034|11030|11038.7|11034.7|11034|11030|1434
1709028900000|2024-02-27 10:15:00|11034.8|11030.8|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|1861
1709029200000|2024-02-27 10:20:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|863
1709029500000|2024-02-27 10:25:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|3573
1709029800000|2024-02-27 10:30:00|11034|11030|11034|11030|11035.6|11031.6|11032.5|11028.5|6776
1709030100000|2024-02-27 10:35:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11030.9|11026.9|7128
1709030400000|2024-02-27 10:40:00|11034|11030|11034|11030|11034|11030|11034|11030|938
1709030700000|2024-02-27 10:45:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11034|11030|47552
1709031000000|2024-02-27 10:50:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|14577
1709031300000|2024-02-27 10:55:00|11036.4|11032.4|11034|11030|11037.2|11033.2|11034|11030|2730
1709031600000|2024-02-27 11:00:00|11035.6|11031.6|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|5233
1709031900000|2024-02-27 11:05:00|11034|11030|11034|11030|11034|11030|11034|11030|625
1709032200000|2024-02-27 11:10:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11034|11030|778
1709032500000|2024-02-27 11:15:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|1132
1709032800000|2024-02-27 11:20:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|5756
1709033100000|2024-02-27 11:25:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|2907
1709033400000|2024-02-27 11:30:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|1146
1709033700000|2024-02-27 11:35:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1050
1709034000000|2024-02-27 11:40:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1090
1709034300000|2024-02-27 11:45:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|436
1709034600000|2024-02-27 11:50:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|870
1709034900000|2024-02-27 11:55:00|11034|11030|11032.5|11028.5|11034|11030|11030.9|11026.9|3097
1709035200000|2024-02-27 12:00:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|1420
1709035500000|2024-02-27 12:05:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|2983
1709035800000|2024-02-27 12:10:00|11034|11030|11034|11030|11034|11030|11034|11030|633
1709036100000|2024-02-27 12:15:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|1360
1709036400000|2024-02-27 12:20:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|2624
1709036700000|2024-02-27 12:25:00|11034|11030|11034|11030|11034|11030|11034|11030|3740
1709037000000|2024-02-27 12:30:00|11035.6|11031.6|11038.7|11034.7|11038.7|11034.7|11034|11030|2832
1709037300000|2024-02-27 12:35:00|11037.9|11033.9|11037.2|11033.2|11037.9|11033.9|11035.6|11031.6|3159
1709037600000|2024-02-27 12:40:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|2040
1709037900000|2024-02-27 12:45:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|1251
1709038200000|2024-02-27 12:50:00|11038.7|11034.7|11034|11030|11038.7|11034.7|11034|11030|10758
1709038500000|2024-02-27 12:55:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11034|11030|3620
1709038800000|2024-02-27 13:00:00|11035.6|11031.6|11034|11030|11038.7|11034.7|11034|11030|1825
1709039100000|2024-02-27 13:05:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11034|11030|3638
1709039400000|2024-02-27 13:10:00|11035.6|11031.6|11038.7|11034.7|11038.7|11034.7|11035.6|11031.6|1162
1709039700000|2024-02-27 13:15:00|11037.2|11033.2|11034|11030|11038.7|11034.7|11034|11030|2846
1709040000000|2024-02-27 13:20:00|11032.5|11028.5|11027.8|11023.8|11034|11030|11026.2|11022.2|72289
1709040300000|2024-02-27 13:25:00|11026.2|11022.2|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|20307
1709040600000|2024-02-27 13:30:00|11031.7|11027.7|11032.5|11028.5|11040.3|11036.3|11030.9|11026.9|36404
1709040900000|2024-02-27 13:35:00|11030.9|11026.9|11024.7|11020.7|11032.5|11028.5|11023.1|11019.1|30016
1709041200000|2024-02-27 13:40:00|11023.1|11019.1|11018.4|11014.4|11024.7|11020.7|11018.4|11014.4|9803
1709041500000|2024-02-27 13:45:00|11016.8|11012.8|11021.5|11017.5|11023.1|11019.1|11016.8|11012.8|6965
1709041800000|2024-02-27 13:50:00|11020|11016|11021.5|11017.5|11024.7|11020.7|11020|11016|5406
1709042100000|2024-02-27 13:55:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|5484
1709042400000|2024-02-27 14:00:00|11021.5|11017.5|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|7900
1709042700000|2024-02-27 14:05:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|5271
1709043000000|2024-02-27 14:10:00|11023.1|11019.1|11018.4|11014.4|11023.1|11019.1|11018.4|11014.4|4253
1709043300000|2024-02-27 14:15:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|5001
1709043600000|2024-02-27 14:20:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|3697
1709043900000|2024-02-27 14:25:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|16999
1709044200000|2024-02-27 14:30:00|11015.3|11011.3|11015.3|11011.3|11018.4|11014.4|11015.3|11011.3|5291
1709044500000|2024-02-27 14:35:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|7544
1709044800000|2024-02-27 14:40:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|9524
1709045100000|2024-02-27 14:45:00|11015.3|11011.3|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|10463
1709045400000|2024-02-27 14:50:00|11015.3|11011.3|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|8081
1709045700000|2024-02-27 14:55:00|11016.8|11012.8|11018.4|11014.4|11020|11016|11016.8|11012.8|6945
1709046000000|2024-02-27 15:00:00|11020|11016|11020|11016|11027.8|11023.8|11016.8|11012.8|79154
1709046300000|2024-02-27 15:05:00|11018.4|11014.4|11024.7|11020.7|11026.2|11022.2|11018.4|11014.4|75184
1709046600000|2024-02-27 15:10:00|11026.2|11022.2|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|22598
1709046900000|2024-02-27 15:15:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|8466
1709047200000|2024-02-27 15:20:00|11026.2|11022.2|11024.7|11020.7|11027.8|11023.8|11023.1|11019.1|8902
1709047500000|2024-02-27 15:25:00|11023.1|11019.1|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|9213
1709047800000|2024-02-27 15:30:00|11020|11016|11020|11016|11021.5|11017.5|11018.4|11014.4|8515
1709048100000|2024-02-27 15:35:00|11018.4|11014.4|11016.8|11012.8|11020|11016|11016.8|11012.8|6559
1709048400000|2024-02-27 15:40:00|||||||||2984
1709048700000|2024-02-27 15:45:00|11015.3|11011.3|11020|11016|11021.5|11017.5|11015.3|11011.3|6937
1709049000000|2024-02-27 15:50:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11020|11016|3245
1709049300000|2024-02-27 15:55:00|11021.5|11017.5|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|4922
1709049600000|2024-02-27 16:00:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|3299
1709049900000|2024-02-27 16:05:00|11023.1|11019.1|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|5870
1709050200000|2024-02-27 16:10:00|11021.5|11017.5|11024.7|11020.7|11024.7|11020.7|11020|11016|7453
1709050500000|2024-02-27 16:15:00|11026.2|11022.2|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|3590
1709050800000|2024-02-27 16:20:00|11026.2|11022.2|11023.1|11019.1|11027.8|11023.8|11021.5|11017.5|9636
1709051100000|2024-02-27 16:25:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|7277
1709051400000|2024-02-27 16:30:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|3761
1709051700000|2024-02-27 16:35:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|5711
1709052000000|2024-02-27 16:40:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|3070
1709052300000|2024-02-27 16:45:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|4389
1709052600000|2024-02-27 16:50:00|11026.2|11022.2|11020|11016|11026.2|11022.2|11020|11016|5681
1709052900000|2024-02-27 16:55:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|2432
1709053200000|2024-02-27 17:00:00|11020.8|11016.8|11020|11016|11020.8|11016.8|11018.4|11014.4|3521
1709053500000|2024-02-27 17:05:00|11021.5|11017.5|11018.4|11014.4|11021.5|11017.5|11018.4|11014.4|3913
1709053800000|2024-02-27 17:10:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|1951
1709054100000|2024-02-27 17:15:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|8416
1709054400000|2024-02-27 17:20:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11012.2|11008.2|5503
1709054700000|2024-02-27 17:25:00|11012.2|11008.2|11013.7|11009.7|11015.3|11011.3|11012.2|11008.2|4592
1709055000000|2024-02-27 17:30:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|9348
1709055300000|2024-02-27 17:35:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|6215
1709055600000|2024-02-27 17:40:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|5221
1709055900000|2024-02-27 17:45:00|11014.5|11010.5|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|4200
1709056200000|2024-02-27 17:50:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|5576
1709056500000|2024-02-27 17:55:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|7675
1709056800000|2024-02-27 18:00:00|11012.2|11008.2|11021.5|11017.5|11021.5|11017.5|11012.2|11008.2|10647
1709057100000|2024-02-27 18:05:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11020|11016|16129
1709057400000|2024-02-27 18:10:00|11024.7|11020.7|11029.3|11025.3|11029.3|11025.3|11023.1|11019.1|6635
1709057700000|2024-02-27 18:15:00|11027.8|11023.8|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|3579
1709058000000|2024-02-27 18:20:00|11030.9|11026.9|11027.8|11023.8|11032.5|11028.5|11027.8|11023.8|3417
1709058300000|2024-02-27 18:25:00|11029.3|11025.3|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|3262
1709058600000|2024-02-27 18:30:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|3493
1709058900000|2024-02-27 18:35:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|7824
1709059200000|2024-02-27 18:40:00|11020|11016|11020|11016|11021.5|11017.5|11018.4|11014.4|9856
1709059500000|2024-02-27 18:45:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|2291
1709059800000|2024-02-27 18:50:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|1183
1709060100000|2024-02-27 18:55:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|5365
1709060400000|2024-02-27 19:00:00|11016.8|11012.8|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|2838
1709060700000|2024-02-27 19:05:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|3023
1709061000000|2024-02-27 19:10:00|11015.3|11011.3|11012.2|11008.2|11015.3|11011.3|11012.2|11008.2|6443
1709061300000|2024-02-27 19:15:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|6528
1709061600000|2024-02-27 19:20:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|7905
1709061900000|2024-02-27 19:25:00|11007.5|11003.5|11009|11005|11010.6|11006.6|11007.5|11003.5|4543
1709062200000|2024-02-27 19:30:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11005.9|11001.9|6611
1709062500000|2024-02-27 19:35:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|5930
1709062800000|2024-02-27 19:40:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|4685
1709063100000|2024-02-27 19:45:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|46346
1709063400000|2024-02-27 19:50:00|11001.2|10997.2|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|10809
1709063700000|2024-02-27 19:55:00|11001.2|10997.2|11005.9|11001.9|11007.5|11003.5|11001.2|10997.2|22888
1709064000000|2024-02-27 20:00:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11005.9|11001.9|6171
1709064300000|2024-02-27 20:05:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|2688
1709064600000|2024-02-27 20:10:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|5275
1709064900000|2024-02-27 20:15:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|3791
1709065200000|2024-02-27 20:20:00|11009|11005|11009|11005|11009|11005|11009|11005|2419
1709065500000|2024-02-27 20:25:00|11007.5|11003.5|11008.3|11004.3|11009|11005|11007.5|11003.5|4870
1709065800000|2024-02-27 20:30:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|2867
1709066100000|2024-02-27 20:35:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|2564
1709066400000|2024-02-27 20:40:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|1590
1709066700000|2024-02-27 20:45:00|11009|11005|11007.5|11003.5|11010.6|11006.6|11007.5|11003.5|5523
1709067000000|2024-02-27 20:50:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|2507
1709067300000|2024-02-27 20:55:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|6632
1709067600000|2024-02-27 21:00:00|11007.5|11003.5|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|18663
1709067900000|2024-02-27 21:05:00|||||||||576
1709068200000|2024-02-27 21:10:00|||||||||1720
1709068500000|2024-02-27 21:15:00|11009|11005|11009|11005|11009|11005|11009|11005|1557
1709068800000|2024-02-27 21:20:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|4260
1709069100000|2024-02-27 21:25:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|3116
1709069400000|2024-02-27 21:30:00|||||||||1007
1709069700000|2024-02-27 21:35:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|3505
1709070000000|2024-02-27 21:40:00|||||||||666
1709070300000|2024-02-27 21:45:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|2321
1709070600000|2024-02-27 21:50:00|||||||||286
1709070900000|2024-02-27 21:55:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|3962
1709074800000|2024-02-27 23:00:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11009|11005|468
1709075100000|2024-02-27 23:05:00|11009|11005|11010.6|11006.6|11012.2|11008.2|11009|11005|356
1709075400000|2024-02-27 23:10:00|||||||||65
1709075700000|2024-02-27 23:15:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|611
1709076000000|2024-02-27 23:20:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|438
1709076300000|2024-02-27 23:25:00|||||||||122
1709076600000|2024-02-27 23:30:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|435
1709076900000|2024-02-27 23:35:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|400
1709077200000|2024-02-27 23:40:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|213
1709077500000|2024-02-27 23:45:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|627
1709077800000|2024-02-27 23:50:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|232
1709078100000|2024-02-27 23:55:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11009|11005|2040
1709078400000|2024-02-28 00:00:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11010.6|11006.6|1035
1709078700000|2024-02-28 00:05:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11012.2|11008.2|1315
1709079000000|2024-02-28 00:10:00|||||||||188
1709079300000|2024-02-28 00:15:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|885
1709079600000|2024-02-28 00:20:00|11012.2|11008.2|11018.4|11014.4|11018.4|11014.4|11012.2|11008.2|3388
1709079900000|2024-02-28 00:25:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|1102
1709080200000|2024-02-28 00:30:00|11018.4|11014.4|11015.3|11011.3|11020|11016|11015.3|11011.3|1209
1709080500000|2024-02-28 00:35:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11012.2|11008.2|2205
1709080800000|2024-02-28 00:40:00|||||||||99
1709081100000|2024-02-28 00:45:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|638
1709081400000|2024-02-28 00:50:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|190
1709081700000|2024-02-28 00:55:00|||||||||953
1709082000000|2024-02-28 01:00:00|11015.3|11011.3|11020|11016|11020|11016|11015.3|11011.3|1084
1709082300000|2024-02-28 01:05:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11020|11016|2400
1709082600000|2024-02-28 01:10:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|317
1709082900000|2024-02-28 01:15:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|895
1709083200000|2024-02-28 01:20:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|918
1709083500000|2024-02-28 01:25:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|586
1709083800000|2024-02-28 01:30:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|2102
1709084100000|2024-02-28 01:35:00|||||||||425
1709084400000|2024-02-28 01:40:00|||||||||424
1709084700000|2024-02-28 01:45:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|378
1709085000000|2024-02-28 01:50:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|1253
1709085300000|2024-02-28 01:55:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|456
1709085600000|2024-02-28 02:00:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11020|11016|1171
1709085900000|2024-02-28 02:05:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|694
1709086200000|2024-02-28 02:10:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|297
1709086500000|2024-02-28 02:15:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|87
1709086800000|2024-02-28 02:20:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|669
1709087100000|2024-02-28 02:25:00|||||||||56
1709087400000|2024-02-28 02:30:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|1031
1709087700000|2024-02-28 02:35:00|||||||||426
1709088000000|2024-02-28 02:40:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|81
1709088300000|2024-02-28 02:45:00|||||||||250
1709088600000|2024-02-28 02:50:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|654
1709088900000|2024-02-28 02:55:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|155
1709089200000|2024-02-28 03:00:00|||||||||18
1709089500000|2024-02-28 03:05:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|857
1709089800000|2024-02-28 03:10:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|555
1709090100000|2024-02-28 03:15:00|||||||||28
1709090400000|2024-02-28 03:20:00|||||||||503
1709090700000|2024-02-28 03:25:00|||||||||172
1709091000000|2024-02-28 03:30:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|552
1709091300000|2024-02-28 03:35:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|435
1709091600000|2024-02-28 03:40:00|||||||||26
1709091900000|2024-02-28 03:45:00|||||||||196
1709092200000|2024-02-28 03:50:00|||||||||94
1709092500000|2024-02-28 03:55:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|868
1709092800000|2024-02-28 04:00:00|||||||||33
1709093100000|2024-02-28 04:05:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|319
1709093400000|2024-02-28 04:10:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|1048
1709093700000|2024-02-28 04:15:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|160
1709094000000|2024-02-28 04:20:00|11020|11016|11020|11016|11020|11016|11020|11016|280
1709094300000|2024-02-28 04:25:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|1116
1709094600000|2024-02-28 04:30:00|||||||||21
1709094900000|2024-02-28 04:35:00|||||||||20
1709095200000|2024-02-28 04:40:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|106
1709095500000|2024-02-28 04:45:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|39
1709095800000|2024-02-28 04:50:00|||||||||36
1709096100000|2024-02-28 04:55:00|||||||||203
1709096400000|2024-02-28 05:00:00|11020|11016|11020|11016|11020|11016|11020|11016|84
1709096700000|2024-02-28 05:05:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|788
1709097000000|2024-02-28 05:10:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|199
1709097300000|2024-02-28 05:15:00|11020.8|11016.8|11021.5|11017.5|11021.5|11017.5|11020|11016|554
1709097600000|2024-02-28 05:20:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|564
1709097900000|2024-02-28 05:25:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|522
1709098200000|2024-02-28 05:30:00|11020.8|11016.8|11021.5|11017.5|11023.1|11019.1|11020|11016|1094
1709098500000|2024-02-28 05:35:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|214
1709098800000|2024-02-28 05:40:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|614
1709099100000|2024-02-28 05:45:00|||||||||10
1709099400000|2024-02-28 05:50:00|11022.3|11018.3|11021.5|11017.5|11022.3|11018.3|11021.5|11017.5|4
1709099700000|2024-02-28 05:55:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|303
1709100000000|2024-02-28 06:00:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|301
1709100300000|2024-02-28 06:05:00|11025.4|11021.4|11026.2|11022.2|11026.2|11022.2|11025.4|11021.4|974
1709100600000|2024-02-28 06:10:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|49
1709100900000|2024-02-28 06:15:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|1539
1709101200000|2024-02-28 06:20:00|||||||||639
1709101500000|2024-02-28 06:25:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|1572
1709101800000|2024-02-28 06:30:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|1312
1709102100000|2024-02-28 06:35:00|||||||||134
1709102400000|2024-02-28 06:40:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|285
1709102700000|2024-02-28 06:45:00|11026.2|11022.2|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|679
1709103000000|2024-02-28 06:50:00|11024.7|11020.7|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|1546
1709103300000|2024-02-28 06:55:00|||||||||424
1709103600000|2024-02-28 07:00:00|11020|11016|11020|11016|11021.5|11017.5|11018.4|11014.4|1034
1709103900000|2024-02-28 07:05:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|637
1709104200000|2024-02-28 07:10:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|703
1709104500000|2024-02-28 07:15:00|11018.4|11014.4|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|892
1709104800000|2024-02-28 07:20:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|550
1709105100000|2024-02-28 07:25:00|11019.2|11015.2|11020|11016|11020|11016|11018.4|11014.4|732
1709105400000|2024-02-28 07:30:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|676
1709105700000|2024-02-28 07:35:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|738
1709106000000|2024-02-28 07:40:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|2340
1709106300000|2024-02-28 07:45:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|3276
1709106600000|2024-02-28 07:50:00|||||||||701
1709106900000|2024-02-28 07:55:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|433
1709107200000|2024-02-28 08:00:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|2730
1709107500000|2024-02-28 08:05:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|1568
1709107800000|2024-02-28 08:10:00|11018.4|11014.4|11020|11016|11021.5|11017.5|11016.8|11012.8|1646
1709108100000|2024-02-28 08:15:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|1539
1709108400000|2024-02-28 08:20:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|1295
1709108700000|2024-02-28 08:25:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|1664
1709109000000|2024-02-28 08:30:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|4470
1709109300000|2024-02-28 08:35:00|11020.8|11016.8|11021.5|11017.5|11021.5|11017.5|11020|11016|2169
1709109600000|2024-02-28 08:40:00|11023.1|11019.1|11020|11016|11023.1|11019.1|11020|11016|4756
1709109900000|2024-02-28 08:45:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|5865
1709110200000|2024-02-28 08:50:00|11020|11016|11020|11016|11021.5|11017.5|11018.4|11014.4|2351
1709110500000|2024-02-28 08:55:00|11021.5|11017.5|11018.4|11014.4|11021.5|11017.5|11018.4|11014.4|1478
1709110800000|2024-02-28 09:00:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|875
1709111100000|2024-02-28 09:05:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|3377
1709111400000|2024-02-28 09:10:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|826
1709111700000|2024-02-28 09:15:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|6734
1709112000000|2024-02-28 09:20:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|2833
1709112300000|2024-02-28 09:25:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|1119
1709112600000|2024-02-28 09:30:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|1715
1709112900000|2024-02-28 09:35:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|1701
1709113200000|2024-02-28 09:40:00|11016.8|11012.8|11024.7|11020.7|11024.7|11020.7|11016.8|11012.8|4636
1709113500000|2024-02-28 09:45:00|11023.1|11019.1|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|2123
1709113800000|2024-02-28 09:50:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|3792
1709114100000|2024-02-28 09:55:00|11018.4|11014.4|11016.8|11012.8|11020|11016|11016.8|11012.8|1323
1709114400000|2024-02-28 10:00:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11016.8|11012.8|2289
1709114700000|2024-02-28 10:05:00|11020|11016|11020|11016|11021.5|11017.5|11018.4|11014.4|2529
1709115000000|2024-02-28 10:10:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|1075
1709115300000|2024-02-28 10:15:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|1722
1709115600000|2024-02-28 10:20:00|||||||||2796
1709115900000|2024-02-28 10:25:00|11016.8|11012.8|11020|11016|11021.5|11017.5|11016.8|11012.8|2101
1709116200000|2024-02-28 10:30:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11018.4|11014.4|996
1709116500000|2024-02-28 10:35:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|3679
1709116800000|2024-02-28 10:40:00|11018.4|11014.4|11021.5|11017.5|11023.1|11019.1|11018.4|11014.4|7040
1709117100000|2024-02-28 10:45:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|321
1709117400000|2024-02-28 10:50:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11020|11016|6105
1709117700000|2024-02-28 10:55:00|||||||||91
1709118000000|2024-02-28 11:00:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|815
1709118300000|2024-02-28 11:05:00|||||||||488
1709118600000|2024-02-28 11:10:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|673
1709118900000|2024-02-28 11:15:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|1871
1709119200000|2024-02-28 11:20:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|997
1709119500000|2024-02-28 11:25:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|2437
1709119800000|2024-02-28 11:30:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|1833
1709120100000|2024-02-28 11:35:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|674
1709120400000|2024-02-28 11:40:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|2457
1709120700000|2024-02-28 11:45:00|11026.2|11022.2|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|2998
1709121000000|2024-02-28 11:50:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|1084
1709121300000|2024-02-28 11:55:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|1664
1709121600000|2024-02-28 12:00:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|1416
1709121900000|2024-02-28 12:05:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|4016
1709122200000|2024-02-28 12:10:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|3277
1709122500000|2024-02-28 12:15:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1477
1709122800000|2024-02-28 12:20:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|3429
1709123100000|2024-02-28 12:25:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|1085
1709123400000|2024-02-28 12:30:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|3285
1709123700000|2024-02-28 12:35:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|4013
1709124000000|2024-02-28 12:40:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|2638
1709124300000|2024-02-28 12:45:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|3394
1709124600000|2024-02-28 12:50:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|2090
1709124900000|2024-02-28 12:55:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|2531
1709125200000|2024-02-28 13:00:00|11023.1|11019.1|11027.8|11023.8|11027.8|11023.8|11023.1|11019.1|9673
1709125500000|2024-02-28 13:05:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|3623
1709125800000|2024-02-28 13:10:00|11027.8|11023.8|11032.5|11028.5|11032.5|11028.5|11027.8|11023.8|3383
1709126100000|2024-02-28 13:15:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|9382
1709126400000|2024-02-28 13:20:00|11029.3|11025.3|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|8105
1709126700000|2024-02-28 13:25:00|11029.3|11025.3|11028.6|11024.6|11029.3|11025.3|11026.2|11022.2|6041
1709127000000|2024-02-28 13:30:00|11029.3|11025.3|11032.5|11028.5|11035.6|11031.6|11021.5|11017.5|15988
1709127300000|2024-02-28 13:35:00|11034|11030|11030.9|11026.9|11035.6|11031.6|11027.8|11023.8|12310
1709127600000|2024-02-28 13:40:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|5293
1709127900000|2024-02-28 13:45:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|4851
1709128200000|2024-02-28 13:50:00|11029.3|11025.3|11023.1|11019.1|11030.9|11026.9|11021.5|11017.5|6013
1709128500000|2024-02-28 13:55:00|11024.7|11020.7|11021.5|11017.5|11024.7|11020.7|11020|11016|18392
1709128800000|2024-02-28 14:00:00|11020|11016|11018.4|11014.4|11020|11016|11012.2|11008.2|19273
1709129100000|2024-02-28 14:05:00|11020|11016|11018.4|11014.4|11020|11016|11016.8|11012.8|4653
1709129400000|2024-02-28 14:10:00|11016.8|11012.8|11016.8|11012.8|11020|11016|11016.8|11012.8|3131
1709129700000|2024-02-28 14:15:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|10149
1709130000000|2024-02-28 14:20:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|3843
1709130300000|2024-02-28 14:25:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|8690
1709130600000|2024-02-28 14:30:00|11018.4|11014.4|11016.8|11012.8|11020|11016|11016.8|11012.8|6056
1709130900000|2024-02-28 14:35:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|5833
1709131200000|2024-02-28 14:40:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|5717
1709131500000|2024-02-28 14:45:00|11016.8|11012.8|11018.4|11014.4|11020|11016|11015.3|11011.3|5033
1709131800000|2024-02-28 14:50:00|11020|11016|11018.4|11014.4|11021.5|11017.5|11016.8|11012.8|13180
1709132100000|2024-02-28 14:55:00|11016.8|11012.8|11018.4|11014.4|11020|11016|11015.3|11011.3|8442
1709132400000|2024-02-28 15:00:00|11016.8|11012.8|11020|11016|11021.5|11017.5|11016.8|11012.8|11393
1709132700000|2024-02-28 15:05:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|6332
1709133000000|2024-02-28 15:10:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|3408
1709133300000|2024-02-28 15:15:00|11024.7|11020.7|11021.5|11017.5|11024.7|11020.7|11020|11016|4313
1709133600000|2024-02-28 15:20:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|5046
1709133900000|2024-02-28 15:25:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|3122
1709134200000|2024-02-28 15:30:00|11021.5|11017.5|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|3932
1709134500000|2024-02-28 15:35:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|7981
1709134800000|2024-02-28 15:40:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|1292
1709135100000|2024-02-28 15:45:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|1274
1709135400000|2024-02-28 15:50:00|11023.1|11019.1|11018.4|11014.4|11023.1|11019.1|11016.8|11012.8|6585
1709135700000|2024-02-28 15:55:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|2050
1709136000000|2024-02-28 16:00:00|11021.5|11017.5|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|5182
1709136300000|2024-02-28 16:05:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11020|11016|6537
1709136600000|2024-02-28 16:10:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|5736
1709136900000|2024-02-28 16:15:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|8410
1709137200000|2024-02-28 16:20:00|11023.1|11019.1|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|2736
1709137500000|2024-02-28 16:25:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|6760
1709137800000|2024-02-28 16:30:00|11021.5|11017.5|11020|11016|11023.1|11019.1|11020|11016|2901
1709138100000|2024-02-28 16:35:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11020|11016|3001
1709138400000|2024-02-28 16:40:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|6237
1709138700000|2024-02-28 16:45:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|3707
1709139000000|2024-02-28 16:50:00|11021.5|11017.5|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|3627
1709139300000|2024-02-28 16:55:00|||||||||2067
1709139600000|2024-02-28 17:00:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|3795
1709139900000|2024-02-28 17:05:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|1346
1709140200000|2024-02-28 17:10:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|2739
1709140500000|2024-02-28 17:15:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|2776
1709140800000|2024-02-28 17:20:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|527
1709141100000|2024-02-28 17:25:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|14826
1709141400000|2024-02-28 17:30:00|11024.7|11020.7|11027.8|11023.8|11029.3|11025.3|11024.7|11020.7|3642
1709141700000|2024-02-28 17:35:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|2423
1709142000000|2024-02-28 17:40:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|3641
1709142300000|2024-02-28 17:45:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|3643
1709142600000|2024-02-28 17:50:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|2652
1709142900000|2024-02-28 17:55:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|1471
1709143200000|2024-02-28 18:00:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|7660
1709143500000|2024-02-28 18:05:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1250
1709143800000|2024-02-28 18:10:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|3642
1709144100000|2024-02-28 18:15:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|3622
1709144400000|2024-02-28 18:20:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|343
1709144700000|2024-02-28 18:25:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|878
1709145000000|2024-02-28 18:30:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|917
1709145300000|2024-02-28 18:35:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|2352
1709145600000|2024-02-28 18:40:00|||||||||2581
1709145900000|2024-02-28 18:45:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|3810
1709146200000|2024-02-28 18:50:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|3165
1709146500000|2024-02-28 18:55:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|2570
1709146800000|2024-02-28 19:00:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|9740
1709147100000|2024-02-28 19:05:00|11028.6|11024.6|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|2663
1709147400000|2024-02-28 19:10:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|5089
1709147700000|2024-02-28 19:15:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|7424
1709148000000|2024-02-28 19:20:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|2414
1709148300000|2024-02-28 19:25:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|3056
1709148600000|2024-02-28 19:30:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|7200
1709148900000|2024-02-28 19:35:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|2306
1709149200000|2024-02-28 19:40:00|11030.9|11026.9|11032.5|11028.5|11034|11030|11030.9|11026.9|4187
1709149500000|2024-02-28 19:45:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|900
1709149800000|2024-02-28 19:50:00|11030.9|11026.9|11035.6|11031.6|11035.6|11031.6|11030.9|11026.9|7897
1709150100000|2024-02-28 19:55:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|6696
1709150400000|2024-02-28 20:00:00|11037.2|11033.2|11038.7|11034.7|11040.3|11036.3|11035.6|11031.6|15617
1709150700000|2024-02-28 20:05:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|6046
1709151000000|2024-02-28 20:10:00|||||||||1078
1709151300000|2024-02-28 20:15:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|4767
1709151600000|2024-02-28 20:20:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|5019
1709151900000|2024-02-28 20:25:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|1532
1709152200000|2024-02-28 20:30:00|11038.7|11034.7|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|11258
1709152500000|2024-02-28 20:35:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|2527
1709152800000|2024-02-28 20:40:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|1386
1709153100000|2024-02-28 20:45:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|3203
1709153400000|2024-02-28 20:50:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|3852
1709153700000|2024-02-28 20:55:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|6331
1709154000000|2024-02-28 21:00:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|5491
1709154300000|2024-02-28 21:05:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|2789
1709154600000|2024-02-28 21:10:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|1074
1709154900000|2024-02-28 21:15:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|2185
1709155200000|2024-02-28 21:20:00|11040.3|11036.3|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|5286
1709155500000|2024-02-28 21:25:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|1604
1709155800000|2024-02-28 21:30:00|||||||||764
1709156100000|2024-02-28 21:35:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|1843
1709156400000|2024-02-28 21:40:00|||||||||3111
1709156700000|2024-02-28 21:45:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|4598
1709157000000|2024-02-28 21:50:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|2831
1709157300000|2024-02-28 21:55:00|||||||||3271
1709161200000|2024-02-28 23:00:00|11045|11041|11045|11041|11045|11041|11045|11041|228
1709161500000|2024-02-28 23:05:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|321
1709161800000|2024-02-28 23:10:00|||||||||109
1709162100000|2024-02-28 23:15:00|||||||||176
1709162400000|2024-02-28 23:20:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|310
1709162700000|2024-02-28 23:25:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|282
1709163000000|2024-02-28 23:30:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|296
1709163300000|2024-02-28 23:35:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|694
1709163600000|2024-02-28 23:40:00|11045|11041|11045|11041|11045|11041|11045|11041|527
1709163900000|2024-02-28 23:45:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|499
1709164200000|2024-02-28 23:50:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|756
1709164500000|2024-02-28 23:55:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|1113
1709164800000|2024-02-29 00:00:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|131
1709165100000|2024-02-29 00:05:00|||||||||78
1709165400000|2024-02-29 00:10:00|11038.7|11034.7|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|619
1709165700000|2024-02-29 00:15:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|438
1709166000000|2024-02-29 00:20:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|195
1709166300000|2024-02-29 00:25:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|427
1709166600000|2024-02-29 00:30:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|1595
1709166900000|2024-02-29 00:35:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|237
1709167200000|2024-02-29 00:40:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|229
1709167500000|2024-02-29 00:45:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|843
1709167800000|2024-02-29 00:50:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|1744
1709168100000|2024-02-29 00:55:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|522
1709168400000|2024-02-29 01:00:00|||||||||166
1709168700000|2024-02-29 01:05:00|||||||||345
1709169000000|2024-02-29 01:10:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|737
1709169300000|2024-02-29 01:15:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|1272
1709169600000|2024-02-29 01:20:00|||||||||154
1709169900000|2024-02-29 01:25:00|||||||||462
1709170200000|2024-02-29 01:30:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|914
1709170500000|2024-02-29 01:35:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|1543
1709170800000|2024-02-29 01:40:00|11034|11030|11034|11030|11034|11030|11034|11030|458
1709171100000|2024-02-29 01:45:00|11035.6|11031.6|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|528
1709171400000|2024-02-29 01:50:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|314
1709171700000|2024-02-29 01:55:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|856
1709172000000|2024-02-29 02:00:00|11032.5|11028.5|11034|11030|11035.6|11031.6|11032.5|11028.5|1456
1709172300000|2024-02-29 02:05:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1177
1709172600000|2024-02-29 02:10:00|||||||||43
1709172900000|2024-02-29 02:15:00|||||||||281
1709173200000|2024-02-29 02:20:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1324
1709173500000|2024-02-29 02:25:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|239
1709173800000|2024-02-29 02:30:00|||||||||143
1709174100000|2024-02-29 02:35:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|1024
1709174400000|2024-02-29 02:40:00|||||||||576
1709174700000|2024-02-29 02:45:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|1065
1709175000000|2024-02-29 02:50:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|762
1709175300000|2024-02-29 02:55:00|||||||||468
1709175600000|2024-02-29 03:00:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|901
1709175900000|2024-02-29 03:05:00|||||||||93
1709176200000|2024-02-29 03:10:00|11035.6|11031.6|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|1098
1709176500000|2024-02-29 03:15:00|11034|11030|11034|11030|11034|11030|11034|11030|243
1709176800000|2024-02-29 03:20:00|||||||||284
1709177100000|2024-02-29 03:25:00|||||||||468
1709177400000|2024-02-29 03:30:00|||||||||408
1709177700000|2024-02-29 03:35:00|||||||||1993
1709178000000|2024-02-29 03:40:00|||||||||995
1709178300000|2024-02-29 03:45:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|100
1709178600000|2024-02-29 03:50:00|||||||||82
1709178900000|2024-02-29 03:55:00|||||||||305
1709179200000|2024-02-29 04:00:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|81
1709179500000|2024-02-29 04:05:00|||||||||67
1709179800000|2024-02-29 04:10:00|||||||||65
1709180100000|2024-02-29 04:15:00|||||||||143
1709180400000|2024-02-29 04:20:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|404
1709180700000|2024-02-29 04:25:00|||||||||27
1709181000000|2024-02-29 04:30:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|350
1709181300000|2024-02-29 04:35:00|||||||||35
1709181600000|2024-02-29 04:40:00|||||||||59
1709181900000|2024-02-29 04:45:00|||||||||72
1709182200000|2024-02-29 04:50:00|||||||||14
1709182500000|2024-02-29 04:55:00|||||||||9
1709182800000|2024-02-29 05:00:00|||||||||14
1709183100000|2024-02-29 05:05:00|||||||||405
1709183400000|2024-02-29 05:10:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|4091
1709183700000|2024-02-29 05:15:00|||||||||248
1709184000000|2024-02-29 05:20:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|408
1709184300000|2024-02-29 05:25:00|||||||||531
1709184600000|2024-02-29 05:30:00|||||||||74
1709184900000|2024-02-29 05:35:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|1470
1709185200000|2024-02-29 05:40:00|11034|11030|11034|11030|11034|11030|11034|11030|733
1709185500000|2024-02-29 05:45:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|578
1709185800000|2024-02-29 05:50:00|||||||||50
1709186100000|2024-02-29 05:55:00|||||||||215
1709186400000|2024-02-29 06:00:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|1310
1709186700000|2024-02-29 06:05:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|423
1709187000000|2024-02-29 06:10:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|1013
1709187300000|2024-02-29 06:15:00|11034|11030|11034|11030|11034|11030|11034|11030|1894
1709187600000|2024-02-29 06:20:00|||||||||247
1709187900000|2024-02-29 06:25:00|||||||||37
1709188200000|2024-02-29 06:30:00|||||||||300
1709188500000|2024-02-29 06:35:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|978
1709188800000|2024-02-29 06:40:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|802
1709189100000|2024-02-29 06:45:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|616
1709189400000|2024-02-29 06:50:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|149
1709189700000|2024-02-29 06:55:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|482
1709190000000|2024-02-29 07:00:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|791
1709190300000|2024-02-29 07:05:00|||||||||690
1709190600000|2024-02-29 07:10:00|||||||||169
1709190900000|2024-02-29 07:15:00|||||||||501
1709191200000|2024-02-29 07:20:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|1234
1709191500000|2024-02-29 07:25:00|11034|11030|11034|11030|11034|11030|11034|11030|1401
1709191800000|2024-02-29 07:30:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|6012
1709192100000|2024-02-29 07:35:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|1844
1709192400000|2024-02-29 07:40:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|2125
1709192700000|2024-02-29 07:45:00|11036.4|11032.4|11037.2|11033.2|11038.7|11034.7|11032.5|11028.5|6080
1709193000000|2024-02-29 07:50:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|1276
1709193300000|2024-02-29 07:55:00|||||||||974
1709193600000|2024-02-29 08:00:00|11037.2|11033.2|11034|11030|11038.7|11034.7|11034|11030|5458
1709193900000|2024-02-29 08:05:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1746
1709194200000|2024-02-29 08:10:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1654
1709194500000|2024-02-29 08:15:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|2241
1709194800000|2024-02-29 08:20:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|1450
1709195100000|2024-02-29 08:25:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|646
1709195400000|2024-02-29 08:30:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|1656
1709195700000|2024-02-29 08:35:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|1576
1709196000000|2024-02-29 08:40:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|918
1709196300000|2024-02-29 08:45:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|980
1709196600000|2024-02-29 08:50:00|11030.9|11026.9|11034|11030|11035.6|11031.6|11030.9|11026.9|2260
1709196900000|2024-02-29 08:55:00|11035.6|11031.6|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|2367
1709197200000|2024-02-29 09:00:00|11037.2|11033.2|11029.3|11025.3|11037.2|11033.2|11026.2|11022.2|5660
1709197500000|2024-02-29 09:05:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11024.7|11020.7|1431
1709197800000|2024-02-29 09:10:00|11029.3|11025.3|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|700
1709198100000|2024-02-29 09:15:00|11024.7|11020.7|11021.5|11017.5|11026.2|11022.2|11021.5|11017.5|1540
1709198400000|2024-02-29 09:20:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|2434
1709198700000|2024-02-29 09:25:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|2584
1709199000000|2024-02-29 09:30:00|11024.7|11020.7|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|1942
1709199300000|2024-02-29 09:35:00|11020|11016|11020|11016|11021.5|11017.5|11018.4|11014.4|4292
1709199600000|2024-02-29 09:40:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|1203
1709199900000|2024-02-29 09:45:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|835
1709200200000|2024-02-29 09:50:00|11016.8|11012.8|11015.3|11011.3|11018.4|11014.4|11015.3|11011.3|6792
1709200500000|2024-02-29 09:55:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|1918
1709200800000|2024-02-29 10:00:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|1769
1709201100000|2024-02-29 10:05:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|2418
1709201400000|2024-02-29 10:10:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|2703
1709201700000|2024-02-29 10:15:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|1573
1709202000000|2024-02-29 10:20:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|895
1709202300000|2024-02-29 10:25:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|1269
1709202600000|2024-02-29 10:30:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|2559
1709202900000|2024-02-29 10:35:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|1621
1709203200000|2024-02-29 10:40:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|768
1709203500000|2024-02-29 10:45:00|11005.9|11001.9|11010.6|11006.6|11010.6|11006.6|11005.9|11001.9|4990
1709203800000|2024-02-29 10:50:00|11009|11005|11009|11005|11010.6|11006.6|11007.5|11003.5|2876
1709204100000|2024-02-29 10:55:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|1765
1709204400000|2024-02-29 11:00:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|816
1709204700000|2024-02-29 11:05:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|2166
1709205000000|2024-02-29 11:10:00|11012.2|11008.2|11010.6|11006.6|11013.7|11009.7|11010.6|11006.6|1548
1709205300000|2024-02-29 11:15:00|||||||||500
1709205600000|2024-02-29 11:20:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|1633
1709205900000|2024-02-29 11:25:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|1135
1709206200000|2024-02-29 11:30:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|723
1709206500000|2024-02-29 11:35:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|3800
1709206800000|2024-02-29 11:40:00|11015.3|11011.3|11012.2|11008.2|11015.3|11011.3|11012.2|11008.2|1206
1709207100000|2024-02-29 11:45:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|1082
1709207400000|2024-02-29 11:50:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11010.6|11006.6|1861
1709207700000|2024-02-29 11:55:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|1453
1709208000000|2024-02-29 12:00:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|1301
1709208300000|2024-02-29 12:05:00|11016.8|11012.8|11013.7|11009.7|11016.8|11012.8|11012.2|11008.2|2415
1709208600000|2024-02-29 12:10:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|3187
1709208900000|2024-02-29 12:15:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|1687
1709209200000|2024-02-29 12:20:00|11009|11005|11010.6|11006.6|11012.2|11008.2|11009|11005|7600
1709209500000|2024-02-29 12:25:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|4232
1709209800000|2024-02-29 12:30:00|11010.6|11006.6|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|3230
1709210100000|2024-02-29 12:35:00|11013.7|11009.7|11010.6|11006.6|11013.7|11009.7|11010.6|11006.6|2198
1709210400000|2024-02-29 12:40:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|1065
1709210700000|2024-02-29 12:45:00|11012.2|11008.2|11009|11005|11012.2|11008.2|11009|11005|7699
1709211000000|2024-02-29 12:50:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11009|11005|3398
1709211300000|2024-02-29 12:55:00|11012.2|11008.2|11007.5|11003.5|11012.2|11008.2|11007.5|11003.5|2598
1709211600000|2024-02-29 13:00:00|11005.9|11001.9|11005.9|11001.9|11009|11005|11004.3|11000.3|7778
1709211900000|2024-02-29 13:05:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|6215
1709212200000|2024-02-29 13:10:00|11002.8|10998.8|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|4030
1709212500000|2024-02-29 13:15:00|11005.9|11001.9|11009|11005|11009|11005|11005.9|11001.9|7830
1709212800000|2024-02-29 13:20:00|11007.5|11003.5|11009|11005|11010.6|11006.6|11007.5|11003.5|6293
1709213100000|2024-02-29 13:25:00|11007.5|11003.5|11008.3|11004.3|11009|11005|11005.9|11001.9|4396
1709213400000|2024-02-29 13:30:00|11007.5|11003.5|11024.7|11020.7|11034|11030|11007.5|11003.5|26732
1709213700000|2024-02-29 13:35:00|11026.2|11022.2|11023.1|11019.1|11026.2|11022.2|11018.4|11014.4|22161
1709214000000|2024-02-29 13:40:00|11024.7|11020.7|11032.5|11028.5|11032.5|11028.5|11023.1|11019.1|12844
1709214300000|2024-02-29 13:45:00|11034|11030|11038.7|11034.7|11038.7|11034.7|11032.5|11028.5|18079
1709214600000|2024-02-29 13:50:00|11040.3|11036.3|11043.4|11039.4|11043.4|11039.4|11040.3|11036.3|15083
1709214900000|2024-02-29 13:55:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|13176
1709215200000|2024-02-29 14:00:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|12751
1709215500000|2024-02-29 14:05:00|11043.4|11039.4|11045|11041|11046.5|11042.5|11043.4|11039.4|14787
1709215800000|2024-02-29 14:10:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|9934
1709216100000|2024-02-29 14:15:00|11043.4|11039.4|11041.8|11037.8|11045|11041|11041.8|11037.8|5906
1709216400000|2024-02-29 14:20:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|8051
1709216700000|2024-02-29 14:25:00|11040.3|11036.3|11043.4|11039.4|11045|11041|11040.3|11036.3|9165
1709217000000|2024-02-29 14:30:00|11041.8|11037.8|11043.4|11039.4|11045|11041|11041.8|11037.8|2606
1709217300000|2024-02-29 14:35:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|4893
1709217600000|2024-02-29 14:40:00|11045|11041|11051.2|11047.2|11052.8|11048.8|11041.8|11037.8|18702
1709217900000|2024-02-29 14:45:00|11052.8|11048.8|11054.3|11050.3|11057.5|11053.5|11049.7|11045.7|23130
1709218200000|2024-02-29 14:50:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|9313
1709218500000|2024-02-29 14:55:00|11057.5|11053.5|11059|11055|11060.6|11056.6|11057.5|11053.5|8974
1709218800000|2024-02-29 15:00:00|11060.6|11056.6|11062.2|11058.2|11065.3|11061.3|11060.6|11056.6|18082
1709219100000|2024-02-29 15:05:00|11063.7|11059.7|11059|11055|11063.7|11059.7|11059|11055|5387
1709219400000|2024-02-29 15:10:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|3632
1709219700000|2024-02-29 15:15:00|11059|11055|11055.9|11051.9|11059|11055|11055.9|11051.9|8080
1709220000000|2024-02-29 15:20:00|11054.3|11050.3|11059|11055|11059|11055|11054.3|11050.3|8132
1709220300000|2024-02-29 15:25:00|11059.8|11055.8|11060.6|11056.6|11062.2|11058.2|11059|11055|3525
1709220600000|2024-02-29 15:30:00|11062.2|11058.2|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|3367
1709220900000|2024-02-29 15:35:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|4718
1709221200000|2024-02-29 15:40:00|11063.7|11059.7|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|13167
1709221500000|2024-02-29 15:45:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|4215
1709221800000|2024-02-29 15:50:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|5505
1709222100000|2024-02-29 15:55:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|15797
1709222400000|2024-02-29 16:00:00|11062.2|11058.2|11057.5|11053.5|11062.2|11058.2|11055.9|11051.9|9602
1709222700000|2024-02-29 16:05:00|11059|11055|11060.6|11056.6|11062.2|11058.2|11059|11055|4134
1709223000000|2024-02-29 16:10:00|11062.2|11058.2|11060.6|11056.6|11063.7|11059.7|11059|11055|7401
1709223300000|2024-02-29 16:15:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|6558
1709223600000|2024-02-29 16:20:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11059|11055|4533
1709223900000|2024-02-29 16:25:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11059|11055|6908
1709224200000|2024-02-29 16:30:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|4149
1709224500000|2024-02-29 16:35:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|6698
1709224800000|2024-02-29 16:40:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|7568
1709225100000|2024-02-29 16:45:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|10867
1709225400000|2024-02-29 16:50:00|11062.2|11058.2|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|3323
1709225700000|2024-02-29 16:55:00|11062.2|11058.2|11060.6|11056.6|11063.7|11059.7|11059|11055|5732
1709226000000|2024-02-29 17:00:00|11059|11055|11059|11055|11060.6|11056.6|11057.5|11053.5|4338
1709226300000|2024-02-29 17:05:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|1812
1709226600000|2024-02-29 17:10:00|11057.5|11053.5|11059|11055|11059|11055|11055.9|11051.9|9238
1709226900000|2024-02-29 17:15:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|3833
1709227200000|2024-02-29 17:20:00|11059|11055|11059|11055|11059|11055|11059|11055|3580
1709227500000|2024-02-29 17:25:00|11057.5|11053.5|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|2142
1709227800000|2024-02-29 17:30:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|2231
1709228100000|2024-02-29 17:35:00|11051.2|11047.2|11051.2|11047.2|11054.3|11050.3|11051.2|11047.2|4891
1709228400000|2024-02-29 17:40:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|2846
1709228700000|2024-02-29 17:45:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|2634
1709229000000|2024-02-29 17:50:00|11049.7|11045.7|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|2728
1709229300000|2024-02-29 17:55:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|2716
1709229600000|2024-02-29 18:00:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|4536
1709229900000|2024-02-29 18:05:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|2571
1709230200000|2024-02-29 18:10:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|2669
1709230500000|2024-02-29 18:15:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|3504
1709230800000|2024-02-29 18:20:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|1184
1709231100000|2024-02-29 18:25:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|4472
1709231400000|2024-02-29 18:30:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|2574
1709231700000|2024-02-29 18:35:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|886
1709232000000|2024-02-29 18:40:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|5240
1709232300000|2024-02-29 18:45:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|1777
1709232600000|2024-02-29 18:50:00|11059|11055|11059|11055|11059|11055|11059|11055|3498
1709232900000|2024-02-29 18:55:00|||||||||2424
1709233200000|2024-02-29 19:00:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|1978
1709233500000|2024-02-29 19:05:00|11055.9|11051.9|11059|11055|11059|11055|11055.9|11051.9|11368
1709233800000|2024-02-29 19:10:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|3532
1709234100000|2024-02-29 19:15:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|6444
1709234400000|2024-02-29 19:20:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|1670
1709234700000|2024-02-29 19:25:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|2696
1709235000000|2024-02-29 19:30:00|11059|11055|11059|11055|11059|11055|11059|11055|925
1709235300000|2024-02-29 19:35:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|4717
1709235600000|2024-02-29 19:40:00|11054.3|11050.3|11048.1|11044.1|11054.3|11050.3|11048.1|11044.1|7990
1709235900000|2024-02-29 19:45:00|11049.7|11045.7|11051.2|11047.2|11052.8|11048.8|11048.1|11044.1|6591
1709236200000|2024-02-29 19:50:00|11052.8|11048.8|11048.1|11044.1|11052.8|11048.8|11048.1|11044.1|10194
1709236500000|2024-02-29 19:55:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|16978
1709236800000|2024-02-29 20:00:00|11045|11041|11049.7|11045.7|11049.7|11045.7|11045|11041|17793
1709237100000|2024-02-29 20:05:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|2693
1709237400000|2024-02-29 20:10:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|6540
1709237700000|2024-02-29 20:15:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|7351
1709238000000|2024-02-29 20:20:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|1778
1709238300000|2024-02-29 20:25:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|3001
1709238600000|2024-02-29 20:30:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|3540
1709238900000|2024-02-29 20:35:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|6707
1709239200000|2024-02-29 20:40:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|16185
1709239500000|2024-02-29 20:45:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|8575
1709239800000|2024-02-29 20:50:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|7847
1709240100000|2024-02-29 20:55:00|11048.1|11044.1|11052.8|11048.8|11052.8|11048.8|11048.1|11044.1|35876
1709240400000|2024-02-29 21:00:00|11051.2|11047.2|11040.3|11036.3|11054.3|11050.3|11038.7|11034.7|41103
1709240700000|2024-02-29 21:05:00|11038.7|11034.7|11041.8|11037.8|11041.8|11037.8|11037.2|11033.2|11753
1709241000000|2024-02-29 21:10:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|2141
1709241300000|2024-02-29 21:15:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|3358
1709241600000|2024-02-29 21:20:00|11043.4|11039.4|11048.1|11044.1|11048.1|11044.1|11041.8|11037.8|6937
1709241900000|2024-02-29 21:25:00|11046.5|11042.5|11043.4|11039.4|11048.1|11044.1|11043.4|11039.4|3275
1709242200000|2024-02-29 21:30:00|11045|11041|11045|11041|11045|11041|11041.8|11037.8|7961
1709242500000|2024-02-29 21:35:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|5211
1709242800000|2024-02-29 21:40:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|3379
1709243100000|2024-02-29 21:45:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|4887
1709243400000|2024-02-29 21:50:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|2036
1709243700000|2024-02-29 21:55:00|11048.1|11044.1|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|5475
1709247600000|2024-02-29 23:00:00|11049.7|11045.7|11046.5|11042.5|11049.7|11045.7|11046.5|11042.5|1131
1709247900000|2024-02-29 23:05:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|1580
1709248200000|2024-02-29 23:10:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|324
1709248500000|2024-02-29 23:15:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|307
1709248800000|2024-02-29 23:20:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|571
1709249100000|2024-02-29 23:25:00|11049.7|11045.7|11046.5|11042.5|11049.7|11045.7|11046.5|11042.5|272
1709249400000|2024-02-29 23:30:00|||||||||246
1709249700000|2024-02-29 23:35:00|||||||||159
1709250000000|2024-02-29 23:40:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|476
1709250300000|2024-02-29 23:45:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|905
1709250600000|2024-02-29 23:50:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|954
1709250900000|2024-02-29 23:55:00|11049.7|11045.7|11046.5|11042.5|11049.7|11045.7|11046.5|11042.5|1371
1709251200000|2024-03-01 00:00:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|1261
1709251500000|2024-03-01 00:05:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|78
1709251800000|2024-03-01 00:10:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|1865
1709252100000|2024-03-01 00:15:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|2926
1709252400000|2024-03-01 00:20:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|429
1709252700000|2024-03-01 00:25:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|606
1709253000000|2024-03-01 00:30:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|1576
1709253300000|2024-03-01 00:35:00|11040.3|11036.3|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|2765
1709253600000|2024-03-01 00:40:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|910
1709253900000|2024-03-01 00:45:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|3630
1709254200000|2024-03-01 00:50:00|||||||||237
1709254500000|2024-03-01 00:55:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|852
1709254800000|2024-03-01 01:00:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|2156
1709255100000|2024-03-01 01:05:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|819
1709255400000|2024-03-01 01:10:00|||||||||345
1709255700000|2024-03-01 01:15:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|1353
1709256000000|2024-03-01 01:20:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|339
1709256300000|2024-03-01 01:25:00|||||||||110
1709256600000|2024-03-01 01:30:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|2713
1709256900000|2024-03-01 01:35:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|1032
1709257200000|2024-03-01 01:40:00|11039.5|11035.5|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|1018
1709257500000|2024-03-01 01:45:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|125
1709257800000|2024-03-01 01:50:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|609
1709258100000|2024-03-01 01:55:00|||||||||105
1709258400000|2024-03-01 02:00:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|150
1709258700000|2024-03-01 02:05:00|||||||||302
1709259000000|2024-03-01 02:10:00|||||||||137
1709259300000|2024-03-01 02:15:00|||||||||766
1709259600000|2024-03-01 02:20:00|||||||||95
1709259900000|2024-03-01 02:25:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|162
1709260200000|2024-03-01 02:30:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|373
1709260500000|2024-03-01 02:35:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|169
1709260800000|2024-03-01 02:40:00|||||||||150
1709261100000|2024-03-01 02:45:00|||||||||68
1709261400000|2024-03-01 02:50:00|||||||||55
1709261700000|2024-03-01 02:55:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|1390
1709262000000|2024-03-01 03:00:00|11043.4|11039.4|11045|11041|11046.5|11042.5|11043.4|11039.4|2640
1709262300000|2024-03-01 03:05:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|813
1709262600000|2024-03-01 03:10:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|1143
1709262900000|2024-03-01 03:15:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|659
1709263200000|2024-03-01 03:20:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|605
1709263500000|2024-03-01 03:25:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|456
1709263800000|2024-03-01 03:30:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|314
1709264100000|2024-03-01 03:35:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|1455
1709264400000|2024-03-01 03:40:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|910
1709264700000|2024-03-01 03:45:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|1033
1709265000000|2024-03-01 03:50:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|1178
1709265300000|2024-03-01 03:55:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1288
1709265600000|2024-03-01 04:00:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|671
1709265900000|2024-03-01 04:05:00|||||||||96
1709266200000|2024-03-01 04:10:00|||||||||209
1709266500000|2024-03-01 04:15:00|||||||||70
1709266800000|2024-03-01 04:20:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|91
1709267100000|2024-03-01 04:25:00|||||||||48
1709267400000|2024-03-01 04:30:00|||||||||57
1709267700000|2024-03-01 04:35:00|||||||||34
1709268000000|2024-03-01 04:40:00|||||||||244
1709268300000|2024-03-01 04:45:00|||||||||285
1709268600000|2024-03-01 04:50:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|1034
1709268900000|2024-03-01 04:55:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|503
1709269200000|2024-03-01 05:00:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|786
1709269500000|2024-03-01 05:05:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|562
1709269800000|2024-03-01 05:10:00|||||||||1673
1709270100000|2024-03-01 05:15:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|1289
1709270400000|2024-03-01 05:20:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|1326
1709270700000|2024-03-01 05:25:00|||||||||351
1709271000000|2024-03-01 05:30:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|524
1709271300000|2024-03-01 05:35:00|||||||||116
1709271600000|2024-03-01 05:40:00|||||||||14
1709271900000|2024-03-01 05:45:00|||||||||249
1709272200000|2024-03-01 05:50:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|722
1709272500000|2024-03-01 05:55:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|551
1709272800000|2024-03-01 06:00:00|||||||||62
1709273100000|2024-03-01 06:05:00|||||||||41
1709273400000|2024-03-01 06:10:00|||||||||119
1709273700000|2024-03-01 06:15:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|146
1709274000000|2024-03-01 06:20:00|||||||||188
1709274300000|2024-03-01 06:25:00|||||||||181
1709274600000|2024-03-01 06:30:00|||||||||56
1709274900000|2024-03-01 06:35:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|985
1709275200000|2024-03-01 06:40:00|||||||||696
1709275500000|2024-03-01 06:45:00|||||||||79
1709275800000|2024-03-01 06:50:00|||||||||362
1709276100000|2024-03-01 06:55:00|||||||||18
1709276400000|2024-03-01 07:00:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|688
1709276700000|2024-03-01 07:05:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|419
1709277000000|2024-03-01 07:10:00|11045|11041|11045|11041|11045|11041|11045|11041|202
1709277300000|2024-03-01 07:15:00|11043.4|11039.4|11041.8|11037.8|11045|11041|11041.8|11037.8|2638
1709277600000|2024-03-01 07:20:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|2575
1709277900000|2024-03-01 07:25:00|||||||||83
1709278200000|2024-03-01 07:30:00|||||||||465
1709278500000|2024-03-01 07:35:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|1360
1709278800000|2024-03-01 07:40:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|1352
1709279100000|2024-03-01 07:45:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|881
1709279400000|2024-03-01 07:50:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|294
1709279700000|2024-03-01 07:55:00|||||||||791
1709280000000|2024-03-01 08:00:00|11043.4|11039.4|11040.3|11036.3|11043.4|11039.4|11040.3|11036.3|2328
1709280300000|2024-03-01 08:05:00|11041.8|11037.8|11037.2|11033.2|11041.8|11037.8|11037.2|11033.2|6322
1709280600000|2024-03-01 08:10:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1398
1709280900000|2024-03-01 08:15:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1856
1709281200000|2024-03-01 08:20:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|1518
1709281500000|2024-03-01 08:25:00|11034|11030|11034|11030|11034|11030|11034|11030|2736
1709281800000|2024-03-01 08:30:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|2592
1709282100000|2024-03-01 08:35:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|3112
1709282400000|2024-03-01 08:40:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|3732
1709282700000|2024-03-01 08:45:00|11032.5|11028.5|11029.3|11025.3|11032.5|11028.5|11027.8|11023.8|3107
1709283000000|2024-03-01 08:50:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1929
1709283300000|2024-03-01 08:55:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|2204
1709283600000|2024-03-01 09:00:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|2419
1709283900000|2024-03-01 09:05:00|11035.6|11031.6|11043.4|11039.4|11043.4|11039.4|11034|11030|7734
1709284200000|2024-03-01 09:10:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11038.7|11034.7|5098
1709284500000|2024-03-01 09:15:00|11040.3|11036.3|11043.4|11039.4|11043.4|11039.4|11040.3|11036.3|1465
1709284800000|2024-03-01 09:20:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11043.4|11039.4|4947
1709285100000|2024-03-01 09:25:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|1536
1709285400000|2024-03-01 09:30:00|11046.5|11042.5|11041.8|11037.8|11046.5|11042.5|11041.8|11037.8|1404
1709285700000|2024-03-01 09:35:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11041.8|11037.8|938
1709286000000|2024-03-01 09:40:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|808
1709286300000|2024-03-01 09:45:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|1512
1709286600000|2024-03-01 09:50:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|1376
1709286900000|2024-03-01 09:55:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|2549
1709287200000|2024-03-01 10:00:00|11040.3|11036.3|11045|11041|11046.5|11042.5|11038.7|11034.7|4726
1709287500000|2024-03-01 10:05:00|11046.5|11042.5|11055.9|11051.9|11055.9|11051.9|11046.5|11042.5|5424
1709287800000|2024-03-01 10:10:00|11054.3|11050.3|11059|11055|11060.6|11056.6|11054.3|11050.3|3578
1709288100000|2024-03-01 10:15:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11059|11055|8617
1709288400000|2024-03-01 10:20:00|11063.7|11059.7|11066.8|11062.8|11068.4|11064.4|11063.7|11059.7|6514
1709288700000|2024-03-01 10:25:00|11068.4|11064.4|11066.8|11062.8|11070|11066|11066.8|11062.8|7599
1709289000000|2024-03-01 10:30:00|11065.3|11061.3|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|3854
1709289300000|2024-03-01 10:35:00|11068.4|11064.4|11071.5|11067.5|11073.1|11069.1|11066.8|11062.8|3579
1709289600000|2024-03-01 10:40:00|11070|11066|11065.3|11061.3|11070|11066|11065.3|11061.3|2506
1709289900000|2024-03-01 10:45:00|11066.8|11062.8|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|1623
1709290200000|2024-03-01 10:50:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|3684
1709290500000|2024-03-01 10:55:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|762
1709290800000|2024-03-01 11:00:00|11068.4|11064.4|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|1728
1709291100000|2024-03-01 11:05:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|1860
1709291400000|2024-03-01 11:10:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|619
1709291700000|2024-03-01 11:15:00|11065.3|11061.3|11060.6|11056.6|11065.3|11061.3|11060.6|11056.6|1713
1709292000000|2024-03-01 11:20:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|1596
1709292300000|2024-03-01 11:25:00|11060.6|11056.6|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|884
1709292600000|2024-03-01 11:30:00|11062.2|11058.2|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|2563
1709292900000|2024-03-01 11:35:00|11062.2|11058.2|11066.8|11062.8|11066.8|11062.8|11062.2|11058.2|2680
1709293200000|2024-03-01 11:40:00|11068.4|11064.4|11071.5|11067.5|11074.7|11070.7|11068.4|11064.4|8206
1709293500000|2024-03-01 11:45:00|11073.1|11069.1|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|1454
1709293800000|2024-03-01 11:50:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11070|11066|1517
1709294100000|2024-03-01 11:55:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11066.8|11062.8|1869
1709294400000|2024-03-01 12:00:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|1598
1709294700000|2024-03-01 12:05:00|11066.8|11062.8|11062.2|11058.2|11066.8|11062.8|11062.2|11058.2|808
1709295000000|2024-03-01 12:10:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|1377
1709295300000|2024-03-01 12:15:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|2807
1709295600000|2024-03-01 12:20:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|3195
1709295900000|2024-03-01 12:25:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|1817
1709296200000|2024-03-01 12:30:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11059|11055|1970
1709296500000|2024-03-01 12:35:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|990
1709296800000|2024-03-01 12:40:00|11060.6|11056.6|11057.5|11053.5|11062.2|11058.2|11057.5|11053.5|2170
1709297100000|2024-03-01 12:45:00|11059|11055|11057.5|11053.5|11059|11055|11055.9|11051.9|2962
1709297400000|2024-03-01 12:50:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|3669
1709297700000|2024-03-01 12:55:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|2606
1709298000000|2024-03-01 13:00:00|11052.8|11048.8|11051.2|11047.2|11054.3|11050.3|11046.5|11042.5|6020
1709298300000|2024-03-01 13:05:00|11050.4|11046.4|11045|11041|11051.2|11047.2|11043.4|11039.4|13044
1709298600000|2024-03-01 13:10:00|11043.4|11039.4|11041.8|11037.8|11045|11041|11041.8|11037.8|5727
1709298900000|2024-03-01 13:15:00|11040.3|11036.3|11041.8|11037.8|11043.4|11039.4|11038.7|11034.7|10084
1709299200000|2024-03-01 13:20:00|11040.3|11036.3|11034|11030|11040.3|11036.3|11032.5|11028.5|10584
1709299500000|2024-03-01 13:25:00|11035.6|11031.6|11037.2|11033.2|11038.7|11034.7|11034|11030|5741
1709299800000|2024-03-01 13:30:00|11035.6|11031.6|11040.3|11036.3|11040.3|11036.3|11035.6|11031.6|5412
1709300100000|2024-03-01 13:35:00|11037.2|11033.2|11038.7|11034.7|11045|11041|11032.5|11028.5|10154
1709300400000|2024-03-01 13:40:00|11040.3|11036.3|11037.2|11033.2|11041.8|11037.8|11037.2|11033.2|3161
1709300700000|2024-03-01 13:45:00|11038.7|11034.7|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|2728
1709301000000|2024-03-01 13:50:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|1908
1709301300000|2024-03-01 13:55:00|11037.2|11033.2|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|2670
1709301600000|2024-03-01 14:00:00|11038.7|11034.7|11040.3|11036.3|11041.8|11037.8|11037.2|11033.2|5541
1709301900000|2024-03-01 14:05:00|11041.8|11037.8|11041.8|11037.8|11045|11041|11040.3|11036.3|9905
1709302200000|2024-03-01 14:10:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|4971
1709302500000|2024-03-01 14:15:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|2636
1709302800000|2024-03-01 14:20:00|11045|11041|11043.4|11039.4|11046.5|11042.5|11041.8|11037.8|4420
1709303100000|2024-03-01 14:25:00|11045|11041|11043.4|11039.4|11045|11041|11041.8|11037.8|4427
1709303400000|2024-03-01 14:30:00|11041.8|11037.8|11040.3|11036.3|11043.4|11039.4|11040.3|11036.3|5197
1709303700000|2024-03-01 14:35:00|11038.7|11034.7|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|5853
1709304000000|2024-03-01 14:40:00|11038.7|11034.7|11027.8|11023.8|11038.7|11034.7|11027.8|11023.8|11006
1709304300000|2024-03-01 14:45:00|11026.2|11022.2|11023.1|11019.1|11026.2|11022.2|11020|11016|13989
1709304600000|2024-03-01 14:50:00|11024.7|11020.7|11027.8|11023.8|11029.3|11025.3|11024.7|11020.7|9028
1709304900000|2024-03-01 14:55:00|11029.3|11025.3|11026.2|11022.2|11029.3|11025.3|11024.7|11020.7|14456
1709305200000|2024-03-01 15:00:00|11040.3|11036.3|11051.2|11047.2|11057.5|11053.5|11040.3|11036.3|34910
1709305500000|2024-03-01 15:05:00|11052.8|11048.8|11062.2|11058.2|11065.3|11061.3|11051.2|11047.2|28007
1709305800000|2024-03-01 15:10:00|11060.6|11056.6|11068.4|11064.4|11074.7|11070.7|11060.6|11056.6|26573
1709306100000|2024-03-01 15:15:00|11070|11066|11074.7|11070.7|11077.8|11073.8|11070|11066|10781
1709306400000|2024-03-01 15:20:00|11076.2|11072.2|11079.3|11075.3|11079.3|11075.3|11073.1|11069.1|12928
1709306700000|2024-03-01 15:25:00|11080.9|11076.9|11091.8|11087.8|11091.8|11087.8|11079.3|11075.3|19434
1709307000000|2024-03-01 15:30:00|11093.4|11089.4|11088.7|11084.7|11093.4|11089.4|11085.6|11081.6|15583
1709307300000|2024-03-01 15:35:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11085.6|11081.6|9381
1709307600000|2024-03-01 15:40:00|11088.7|11084.7|11085.6|11081.6|11088.7|11084.7|11084|11080|14646
1709307900000|2024-03-01 15:45:00|11087.2|11083.2|11093.4|11089.4|11093.4|11089.4|11085.6|11081.6|11660
1709308200000|2024-03-01 15:50:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|18214
1709308500000|2024-03-01 15:55:00|11095|11091|11098.1|11094.1|11099.7|11095.7|11095|11091|13382
1709308800000|2024-03-01 16:00:00|11096.5|11092.5|11093.4|11089.4|11102.8|11098.8|11093.4|11089.4|22780
1709309100000|2024-03-01 16:05:00|11091.8|11087.8|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|8975
1709309400000|2024-03-01 16:10:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|4823
1709309700000|2024-03-01 16:15:00|11090.3|11086.3|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|3658
1709310000000|2024-03-01 16:20:00|11090.3|11086.3|11082.5|11078.5|11090.3|11086.3|11082.5|11078.5|8835
1709310300000|2024-03-01 16:25:00|11080.9|11076.9|11082.5|11078.5|11084|11080|11080.9|11076.9|10190
1709310600000|2024-03-01 16:30:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|9385
1709310900000|2024-03-01 16:35:00|11080.9|11076.9|11084|11080|11085.6|11081.6|11080.9|11076.9|6635
1709311200000|2024-03-01 16:40:00|11085.6|11081.6|11080.9|11076.9|11085.6|11081.6|11080.9|11076.9|5599
1709311500000|2024-03-01 16:45:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|4987
1709311800000|2024-03-01 16:50:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|3211
1709312100000|2024-03-01 16:55:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|5674
1709312400000|2024-03-01 17:00:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|909
1709312700000|2024-03-01 17:05:00|11084|11080|11085.6|11081.6|11087.2|11083.2|11082.5|11078.5|1982
1709313000000|2024-03-01 17:10:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11084|11080|1776
1709313300000|2024-03-01 17:15:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|3694
1709313600000|2024-03-01 17:20:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|5720
1709313900000|2024-03-01 17:25:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|2150
1709314200000|2024-03-01 17:30:00|11092.6|11088.6|11091.8|11087.8|11092.6|11088.6|11090.3|11086.3|2291
1709314500000|2024-03-01 17:35:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|2845
1709314800000|2024-03-01 17:40:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|2681
1709315100000|2024-03-01 17:45:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1665
1709315400000|2024-03-01 17:50:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|1095
1709315700000|2024-03-01 17:55:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|1766
1709316000000|2024-03-01 18:00:00|11089.5|11085.5|11085.6|11081.6|11090.3|11086.3|11085.6|11081.6|6703
1709316300000|2024-03-01 18:05:00|11087.2|11083.2|11091.8|11087.8|11091.8|11087.8|11085.6|11081.6|6100
1709316600000|2024-03-01 18:10:00|11093.4|11089.4|11096.5|11092.5|11096.5|11092.5|11091.8|11087.8|3979
1709316900000|2024-03-01 18:15:00|11095|11091|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|6337
1709317200000|2024-03-01 18:20:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|2099
1709317500000|2024-03-01 18:25:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11091.8|11087.8|1418
1709317800000|2024-03-01 18:30:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|1507
1709318100000|2024-03-01 18:35:00|11095|11091|11099.7|11095.7|11099.7|11095.7|11095|11091|3810
1709318400000|2024-03-01 18:40:00|11098.1|11094.1|11101.2|11097.2|11102.8|11098.8|11098.1|11094.1|7779
1709318700000|2024-03-01 18:45:00|11099.7|11095.7|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|2458
1709319000000|2024-03-01 18:50:00|11096.5|11092.5|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|3070
1709319300000|2024-03-01 18:55:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|2799
1709319600000|2024-03-01 19:00:00|11096.5|11092.5|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|5255
1709319900000|2024-03-01 19:05:00|11099.7|11095.7|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|7032
1709320200000|2024-03-01 19:10:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|1723
1709320500000|2024-03-01 19:15:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|1366
1709320800000|2024-03-01 19:20:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|2148
1709321100000|2024-03-01 19:25:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|2958
1709321400000|2024-03-01 19:30:00|11104.3|11100.3|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|4157
1709321700000|2024-03-01 19:35:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|2243
1709322000000|2024-03-01 19:40:00|||||||||4312
1709322300000|2024-03-01 19:45:00|11103.6|11099.6|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|2503
1709322600000|2024-03-01 19:50:00|||||||||1174
1709322900000|2024-03-01 19:55:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|8665
1709323200000|2024-03-01 20:00:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|4217
1709323500000|2024-03-01 20:05:00|11104.3|11100.3|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|2447
1709323800000|2024-03-01 20:10:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|5067
1709324100000|2024-03-01 20:15:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|1304
1709324400000|2024-03-01 20:20:00|11102.8|11098.8|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|3897
1709324700000|2024-03-01 20:25:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|2746
1709325000000|2024-03-01 20:30:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|1005
1709325300000|2024-03-01 20:35:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|4082
1709325600000|2024-03-01 20:40:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|2340
1709325900000|2024-03-01 20:45:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|1688
1709326200000|2024-03-01 20:50:00|11099.7|11095.7|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|4055
1709326500000|2024-03-01 20:55:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|7728
1709326800000|2024-03-01 21:00:00|11099.7|11095.7|11102.8|11098.8|11104.3|11100.3|11099.7|11095.7|5033
1709327100000|2024-03-01 21:05:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|6966
1709327400000|2024-03-01 21:10:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|1560
1709327700000|2024-03-01 21:15:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|2952
1709328000000|2024-03-01 21:20:00|||||||||939
1709328300000|2024-03-01 21:25:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|3461
1709328600000|2024-03-01 21:30:00|||||||||1490
1709328900000|2024-03-01 21:35:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|2177
1709329200000|2024-03-01 21:40:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|2484
1709329500000|2024-03-01 21:45:00|||||||||2041
1709329800000|2024-03-01 21:50:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|3119
1709330100000|2024-03-01 21:55:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|5188
1709506800000|2024-03-03 23:00:00|11102.8|11098.8|11099.7|11095.7|11104.3|11100.3|11099.7|11095.7|3090
1709507100000|2024-03-03 23:05:00|11101.2|11097.2|11098.1|11094.1|11101.2|11097.2|11096.5|11092.5|1597
1709507400000|2024-03-03 23:10:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|457
1709507700000|2024-03-03 23:15:00|||||||||110
1709508000000|2024-03-03 23:20:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|378
1709508300000|2024-03-03 23:25:00|||||||||39
1709508600000|2024-03-03 23:30:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|287
1709508900000|2024-03-03 23:35:00|||||||||197
1709509200000|2024-03-03 23:40:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|389
1709509500000|2024-03-03 23:45:00|11098.1|11094.1|11095|11091|11098.1|11094.1|11095|11091|1808
1709509800000|2024-03-03 23:50:00|||||||||583
1709510100000|2024-03-03 23:55:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|375
1709510400000|2024-03-04 00:00:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|775
1709510700000|2024-03-04 00:05:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|1294
1709511000000|2024-03-04 00:10:00|||||||||614
1709511300000|2024-03-04 00:15:00|11094.2|11090.2|11095|11091|11095|11091|11093.4|11089.4|1144
1709511600000|2024-03-04 00:20:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|1278
1709511900000|2024-03-04 00:25:00|11095|11091|11095|11091|11095|11091|11095|11091|445
1709512200000|2024-03-04 00:30:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|330
1709512500000|2024-03-04 00:35:00|||||||||333
1709512800000|2024-03-04 00:40:00|||||||||442
1709513100000|2024-03-04 00:45:00|||||||||666
1709513400000|2024-03-04 00:50:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|740
1709513700000|2024-03-04 00:55:00|||||||||362
1709514000000|2024-03-04 01:00:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|261
1709514300000|2024-03-04 01:05:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|2003
1709514600000|2024-03-04 01:10:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|628
1709514900000|2024-03-04 01:15:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|730
1709515200000|2024-03-04 01:20:00|||||||||46
1709515500000|2024-03-04 01:25:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1025
1709515800000|2024-03-04 01:30:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|285
1709516100000|2024-03-04 01:35:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|200
1709516400000|2024-03-04 01:40:00|||||||||434
1709516700000|2024-03-04 01:45:00|||||||||106
1709517000000|2024-03-04 01:50:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|444
1709517300000|2024-03-04 01:55:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|1342
1709517600000|2024-03-04 02:00:00|||||||||234
1709517900000|2024-03-04 02:05:00|11095|11091|11095|11091|11095|11091|11095|11091|528
1709518200000|2024-03-04 02:10:00|||||||||647
1709518500000|2024-03-04 02:15:00|||||||||134
1709518800000|2024-03-04 02:20:00|||||||||32
1709519100000|2024-03-04 02:25:00|11094.2|11090.2|11095|11091|11095|11091|11093.4|11089.4|1291
1709519400000|2024-03-04 02:30:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|288
1709519700000|2024-03-04 02:35:00|||||||||71
1709520000000|2024-03-04 02:40:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|228
1709520300000|2024-03-04 02:45:00|||||||||49
1709520600000|2024-03-04 02:50:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|622
1709520900000|2024-03-04 02:55:00|||||||||178
1709521200000|2024-03-04 03:00:00|||||||||80
1709521500000|2024-03-04 03:05:00|11095|11091|11095|11091|11095|11091|11095|11091|119
1709521800000|2024-03-04 03:10:00|||||||||29
1709522100000|2024-03-04 03:15:00|||||||||154
1709522400000|2024-03-04 03:20:00|||||||||472
1709522700000|2024-03-04 03:25:00|||||||||214
1709523000000|2024-03-04 03:30:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|413
1709523300000|2024-03-04 03:35:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|1121
1709523600000|2024-03-04 03:40:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|2937
1709523900000|2024-03-04 03:45:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|543
1709524200000|2024-03-04 03:50:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|2033
1709524500000|2024-03-04 03:55:00|||||||||522
1709524800000|2024-03-04 04:00:00|||||||||122
1709525100000|2024-03-04 04:05:00|||||||||10
1709525400000|2024-03-04 04:10:00|||||||||10
1709525700000|2024-03-04 04:15:00|||||||||12
1709526000000|2024-03-04 04:20:00|||||||||11
1709526300000|2024-03-04 04:25:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|514
1709526600000|2024-03-04 04:30:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|519
1709526900000|2024-03-04 04:35:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|194
1709527200000|2024-03-04 04:40:00|||||||||8
1709527500000|2024-03-04 04:45:00|||||||||129
1709527800000|2024-03-04 04:50:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|123
1709528100000|2024-03-04 04:55:00|||||||||51
1709528400000|2024-03-04 05:00:00|||||||||17
1709528700000|2024-03-04 05:05:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|826
1709529000000|2024-03-04 05:10:00|||||||||89
1709529300000|2024-03-04 05:15:00|||||||||9
1709529600000|2024-03-04 05:20:00|||||||||117
1709529900000|2024-03-04 05:25:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|923
1709530200000|2024-03-04 05:30:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1400
1709530500000|2024-03-04 05:35:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|214
1709530800000|2024-03-04 05:40:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|314
1709531100000|2024-03-04 05:45:00|||||||||41
1709531400000|2024-03-04 05:50:00|||||||||91
1709531700000|2024-03-04 05:55:00|||||||||36
1709532000000|2024-03-04 06:00:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1206
1709532300000|2024-03-04 06:05:00|||||||||205
1709532600000|2024-03-04 06:10:00|||||||||205
1709532900000|2024-03-04 06:15:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1368
1709533200000|2024-03-04 06:20:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|551
1709533500000|2024-03-04 06:25:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|2534
1709533800000|2024-03-04 06:30:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|1069
1709534100000|2024-03-04 06:35:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|911
1709534400000|2024-03-04 06:40:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|1851
1709534700000|2024-03-04 06:45:00|||||||||288
1709535000000|2024-03-04 06:50:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11084|11080|2096
1709535300000|2024-03-04 06:55:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|784
1709535600000|2024-03-04 07:00:00|||||||||279
1709535900000|2024-03-04 07:05:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|1384
1709536200000|2024-03-04 07:10:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1072
1709536500000|2024-03-04 07:15:00|||||||||1103
1709536800000|2024-03-04 07:20:00|||||||||534
1709537100000|2024-03-04 07:25:00|||||||||326
1709537400000|2024-03-04 07:30:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|3108
1709537700000|2024-03-04 07:35:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|1001
1709538000000|2024-03-04 07:40:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|1015
1709538300000|2024-03-04 07:45:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|2883
1709538600000|2024-03-04 07:50:00|||||||||338
1709538900000|2024-03-04 07:55:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|1507
1709539200000|2024-03-04 08:00:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11085.6|11081.6|1702
1709539500000|2024-03-04 08:05:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1104
1709539800000|2024-03-04 08:10:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1890
1709540100000|2024-03-04 08:15:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|1207
1709540400000|2024-03-04 08:20:00|11091.8|11087.8|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|2020
1709540700000|2024-03-04 08:25:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|2278
1709541000000|2024-03-04 08:30:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|4590
1709541300000|2024-03-04 08:35:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|996
1709541600000|2024-03-04 08:40:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|140
1709541900000|2024-03-04 08:45:00|11087.2|11083.2|11080.9|11076.9|11087.2|11083.2|11080.9|11076.9|8005
1709542200000|2024-03-04 08:50:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1722
1709542500000|2024-03-04 08:55:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|1209
1709542800000|2024-03-04 09:00:00|||||||||1348
1709543100000|2024-03-04 09:05:00|11079.3|11075.3|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|3304
1709543400000|2024-03-04 09:10:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|1403
1709543700000|2024-03-04 09:15:00|11080.9|11076.9|11084|11080|11084|11080|11080.9|11076.9|1394
1709544000000|2024-03-04 09:20:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|1367
1709544300000|2024-03-04 09:25:00|11084|11080|11084|11080|11084|11080|11084|11080|384
1709544600000|2024-03-04 09:30:00|11085.6|11081.6|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|1393
1709544900000|2024-03-04 09:35:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|574
1709545200000|2024-03-04 09:40:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1560
1709545500000|2024-03-04 09:45:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|1547
1709545800000|2024-03-04 09:50:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|2142
1709546100000|2024-03-04 09:55:00|||||||||516
1709546400000|2024-03-04 10:00:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|2148
1709546700000|2024-03-04 10:05:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|1749
1709547000000|2024-03-04 10:10:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|969
1709547300000|2024-03-04 10:15:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|699
1709547600000|2024-03-04 10:20:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|277
1709547900000|2024-03-04 10:25:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|2369
1709548200000|2024-03-04 10:30:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|3531
1709548500000|2024-03-04 10:35:00|11087.9|11083.9|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1646
1709548800000|2024-03-04 10:40:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1069
1709549100000|2024-03-04 10:45:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|1646
1709549400000|2024-03-04 10:50:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|626
1709549700000|2024-03-04 10:55:00|11085.6|11081.6|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|1643
1709550000000|2024-03-04 11:00:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|799
1709550300000|2024-03-04 11:05:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|820
1709550600000|2024-03-04 11:10:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|1311
1709550900000|2024-03-04 11:15:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|873
1709551200000|2024-03-04 11:20:00|11085.6|11081.6|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|1182
1709551500000|2024-03-04 11:25:00|11087.2|11083.2|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|2736
1709551800000|2024-03-04 11:30:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|3169
1709552100000|2024-03-04 11:35:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|4027
1709552400000|2024-03-04 11:40:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|3169
1709552700000|2024-03-04 11:45:00|||||||||946
1709553000000|2024-03-04 11:50:00|11082.5|11078.5|11084|11080|11085.6|11081.6|11082.5|11078.5|1865
1709553300000|2024-03-04 11:55:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|1797
1709553600000|2024-03-04 12:00:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|1891
1709553900000|2024-03-04 12:05:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|2008
1709554200000|2024-03-04 12:10:00|11085.6|11081.6|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|735
1709554500000|2024-03-04 12:15:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|388
1709554800000|2024-03-04 12:20:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|840
1709555100000|2024-03-04 12:25:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11087.2|11083.2|4551
1709555400000|2024-03-04 12:30:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|2616
1709555700000|2024-03-04 12:35:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1666
1709556000000|2024-03-04 12:40:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|1532
1709556300000|2024-03-04 12:45:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11085.6|11081.6|5796
1709556600000|2024-03-04 12:50:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1855
1709556900000|2024-03-04 12:55:00|11088.7|11084.7|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|1482
1709557200000|2024-03-04 13:00:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|4104
1709557500000|2024-03-04 13:05:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|4035
1709557800000|2024-03-04 13:10:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|7098
1709558100000|2024-03-04 13:15:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|3576
1709558400000|2024-03-04 13:20:00|11077.8|11073.8|11074.7|11070.7|11077.8|11073.8|11073.1|11069.1|9973
1709558700000|2024-03-04 13:25:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|6376
1709559000000|2024-03-04 13:30:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|6535
1709559300000|2024-03-04 13:35:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|7574
1709559600000|2024-03-04 13:40:00|11071.5|11067.5|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|3567
1709559900000|2024-03-04 13:45:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|4265
1709560200000|2024-03-04 13:50:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|5063
1709560500000|2024-03-04 13:55:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|3694
1709560800000|2024-03-04 14:00:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|3904
1709561100000|2024-03-04 14:05:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|5351
1709561400000|2024-03-04 14:10:00|11073.1|11069.1|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|3651
1709561700000|2024-03-04 14:15:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|6596
1709562000000|2024-03-04 14:20:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|2207
1709562300000|2024-03-04 14:25:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11070|11066|1305
1709562600000|2024-03-04 14:30:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|2739
1709562900000|2024-03-04 14:35:00|11073.1|11069.1|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|3151
1709563200000|2024-03-04 14:40:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|5996
1709563500000|2024-03-04 14:45:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|4972
1709563800000|2024-03-04 14:50:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1532
1709564100000|2024-03-04 14:55:00|11077.8|11073.8|11088.7|11084.7|11090.3|11086.3|11077.8|11073.8|9124
1709564400000|2024-03-04 15:00:00|11087.2|11083.2|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|8426
1709564700000|2024-03-04 15:05:00|11087.2|11083.2|11082.5|11078.5|11088.7|11084.7|11082.5|11078.5|9045
1709565000000|2024-03-04 15:10:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1406
1709565300000|2024-03-04 15:15:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|1489
1709565600000|2024-03-04 15:20:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|2273
1709565900000|2024-03-04 15:25:00|11080.9|11076.9|11074.7|11070.7|11080.9|11076.9|11074.7|11070.7|6557
1709566200000|2024-03-04 15:30:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|4388
1709566500000|2024-03-04 15:35:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|5517
1709566800000|2024-03-04 15:40:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|570
1709567100000|2024-03-04 15:45:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|2436
1709567400000|2024-03-04 15:50:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|3081
1709567700000|2024-03-04 15:55:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|3476
1709568000000|2024-03-04 16:00:00|11077.8|11073.8|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|5311
1709568300000|2024-03-04 16:05:00|11074.7|11070.7|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|2311
1709568600000|2024-03-04 16:10:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|3285
1709568900000|2024-03-04 16:15:00|11074.7|11070.7|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|4642
1709569200000|2024-03-04 16:20:00|11079.3|11075.3|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|6481
1709569500000|2024-03-04 16:25:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|2245
1709569800000|2024-03-04 16:30:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|3187
1709570100000|2024-03-04 16:35:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|2670
1709570400000|2024-03-04 16:40:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|853
1709570700000|2024-03-04 16:45:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|3316
1709571000000|2024-03-04 16:50:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1815
1709571300000|2024-03-04 16:55:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|3376
1709571600000|2024-03-04 17:00:00|11082.5|11078.5|11074.7|11070.7|11082.5|11078.5|11073.1|11069.1|3611
1709571900000|2024-03-04 17:05:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|5705
1709572200000|2024-03-04 17:10:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1017
1709572500000|2024-03-04 17:15:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|1898
1709572800000|2024-03-04 17:20:00|11074.7|11070.7|11076.2|11072.2|11077.8|11073.8|11073.1|11069.1|2993
1709573100000|2024-03-04 17:25:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|3294
1709573400000|2024-03-04 17:30:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|2230
1709573700000|2024-03-04 17:35:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|2444
1709574000000|2024-03-04 17:40:00|11076.2|11072.2|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|1425
1709574300000|2024-03-04 17:45:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|1091
1709574600000|2024-03-04 17:50:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1180
1709574900000|2024-03-04 17:55:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|1203
1709575200000|2024-03-04 18:00:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|3067
1709575500000|2024-03-04 18:05:00|||||||||636
1709575800000|2024-03-04 18:10:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|2959
1709576100000|2024-03-04 18:15:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1331
1709576400000|2024-03-04 18:20:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|918
1709576700000|2024-03-04 18:25:00|||||||||676
1709577000000|2024-03-04 18:30:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1500
1709577300000|2024-03-04 18:35:00|||||||||1328
1709577600000|2024-03-04 18:40:00|||||||||616
1709577900000|2024-03-04 18:45:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1972
1709578200000|2024-03-04 18:50:00|||||||||359
1709578500000|2024-03-04 18:55:00|||||||||725
1709578800000|2024-03-04 19:00:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|1035
1709579100000|2024-03-04 19:05:00|||||||||1049
1709579400000|2024-03-04 19:10:00|11073.1|11069.1|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|3689
1709579700000|2024-03-04 19:15:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|2773
1709580000000|2024-03-04 19:20:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|880
1709580300000|2024-03-04 19:25:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1164
1709580600000|2024-03-04 19:30:00|11076.2|11072.2|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|4464
1709580900000|2024-03-04 19:35:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|572
1709581200000|2024-03-04 19:40:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|2425
1709581500000|2024-03-04 19:45:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|6435
1709581800000|2024-03-04 19:50:00|11076.2|11072.2|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|2080
1709582100000|2024-03-04 19:55:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|3925
1709582400000|2024-03-04 20:00:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|2034
1709582700000|2024-03-04 20:05:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|4465
1709583000000|2024-03-04 20:10:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|3449
1709583300000|2024-03-04 20:15:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|6119
1709583600000|2024-03-04 20:20:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|788
1709583900000|2024-03-04 20:25:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|2024
1709584200000|2024-03-04 20:30:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|2386
1709584500000|2024-03-04 20:35:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|1105
1709584800000|2024-03-04 20:40:00|||||||||1403
1709585100000|2024-03-04 20:45:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|3108
1709585400000|2024-03-04 20:50:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|2729
1709585700000|2024-03-04 20:55:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|8162
1709586000000|2024-03-04 21:00:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|6398
1709586300000|2024-03-04 21:05:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1396
1709586600000|2024-03-04 21:10:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|5230
1709586900000|2024-03-04 21:15:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|5393
1709587200000|2024-03-04 21:20:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|3447
1709587500000|2024-03-04 21:25:00|||||||||614
1709587800000|2024-03-04 21:30:00|||||||||897
1709588100000|2024-03-04 21:35:00|||||||||735
1709588400000|2024-03-04 21:40:00|||||||||767
1709588700000|2024-03-04 21:45:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|1699
1709589000000|2024-03-04 21:50:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|688
1709589300000|2024-03-04 21:55:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|1828
1709593200000|2024-03-04 23:00:00|11082.5|11078.5|11077.8|11073.8|11082.5|11078.5|11076.2|11072.2|952
1709593500000|2024-03-04 23:05:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|145
1709593800000|2024-03-04 23:10:00|||||||||15
1709594100000|2024-03-04 23:15:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|55
1709594400000|2024-03-04 23:20:00|||||||||462
1709594700000|2024-03-04 23:25:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|72
1709595000000|2024-03-04 23:30:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|778
1709595300000|2024-03-04 23:35:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|275
1709595600000|2024-03-04 23:40:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|387
1709595900000|2024-03-04 23:45:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|294
1709596200000|2024-03-04 23:50:00|||||||||44
1709596500000|2024-03-04 23:55:00|||||||||297
1709596800000|2024-03-05 00:00:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|149
1709597100000|2024-03-05 00:05:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|284
1709597400000|2024-03-05 00:10:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|107
1709597700000|2024-03-05 00:15:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|89
1709598000000|2024-03-05 00:20:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|267
1709598300000|2024-03-05 00:25:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|89
1709598600000|2024-03-05 00:30:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|347
1709598900000|2024-03-05 00:35:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|484
1709599200000|2024-03-05 00:40:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11077.8|11073.8|1343
1709599500000|2024-03-05 00:45:00|||||||||9
1709599800000|2024-03-05 00:50:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|277
1709600100000|2024-03-05 00:55:00|11080.9|11076.9|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|1849
1709600400000|2024-03-05 01:00:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|691
1709600700000|2024-03-05 01:05:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|206
1709601000000|2024-03-05 01:10:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|360
1709601300000|2024-03-05 01:15:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|273
1709601600000|2024-03-05 01:20:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|1086
1709601900000|2024-03-05 01:25:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|673
1709602200000|2024-03-05 01:30:00|||||||||182
1709602500000|2024-03-05 01:35:00|||||||||20
1709602800000|2024-03-05 01:40:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|918
1709603100000|2024-03-05 01:45:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|2584
1709603400000|2024-03-05 01:50:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|147
1709603700000|2024-03-05 01:55:00|||||||||374
1709604000000|2024-03-05 02:00:00|||||||||76
1709604300000|2024-03-05 02:05:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|809
1709604600000|2024-03-05 02:10:00|||||||||12
1709604900000|2024-03-05 02:15:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|120
1709605200000|2024-03-05 02:20:00|||||||||86
1709605500000|2024-03-05 02:25:00|||||||||302
1709605800000|2024-03-05 02:30:00|||||||||116
1709606100000|2024-03-05 02:35:00|||||||||108
1709606400000|2024-03-05 02:40:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|663
1709606700000|2024-03-05 02:45:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|486
1709607000000|2024-03-05 02:50:00|||||||||260
1709607300000|2024-03-05 02:55:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|839
1709607600000|2024-03-05 03:00:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|391
1709607900000|2024-03-05 03:05:00|||||||||264
1709608200000|2024-03-05 03:10:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|111
1709608500000|2024-03-05 03:15:00|||||||||31
1709608800000|2024-03-05 03:20:00|||||||||68
1709609100000|2024-03-05 03:25:00|||||||||332
1709609400000|2024-03-05 03:30:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|148
1709609700000|2024-03-05 03:35:00|||||||||73
1709610000000|2024-03-05 03:40:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|2090
1709610300000|2024-03-05 03:45:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|295
1709610600000|2024-03-05 03:50:00|||||||||2
1709610900000|2024-03-05 03:55:00|||||||||14
1709611200000|2024-03-05 04:00:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|306
1709611500000|2024-03-05 04:05:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|232
1709611800000|2024-03-05 04:10:00|||||||||7
1709612100000|2024-03-05 04:15:00|||||||||1
1709612400000|2024-03-05 04:20:00|||||||||18
1709612700000|2024-03-05 04:25:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|1332
1709613300000|2024-03-05 04:35:00|||||||||784
1709613600000|2024-03-05 04:40:00|||||||||2
1709613900000|2024-03-05 04:45:00|11084|11080|11084|11080|11084|11080|11084|11080|621
1709614200000|2024-03-05 04:50:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|483
1709614500000|2024-03-05 04:55:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|375
1709614800000|2024-03-05 05:00:00|||||||||6
1709615100000|2024-03-05 05:05:00|||||||||13
1709615400000|2024-03-05 05:10:00|||||||||19
1709615700000|2024-03-05 05:15:00|||||||||548
1709616000000|2024-03-05 05:20:00|11084|11080|11084|11080|11084|11080|11084|11080|575
1709616300000|2024-03-05 05:25:00|||||||||175
1709616600000|2024-03-05 05:30:00|||||||||63
1709616900000|2024-03-05 05:35:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|547
1709617200000|2024-03-05 05:40:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|152
1709617500000|2024-03-05 05:45:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|542
1709617800000|2024-03-05 05:50:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|672
1709618100000|2024-03-05 05:55:00|||||||||216
1709618400000|2024-03-05 06:00:00|||||||||145
1709618700000|2024-03-05 06:05:00|||||||||587
1709619000000|2024-03-05 06:10:00|||||||||46
1709619300000|2024-03-05 06:15:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|274
1709619600000|2024-03-05 06:20:00|||||||||109
1709619900000|2024-03-05 06:25:00|||||||||988
1709620200000|2024-03-05 06:30:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|594
1709620500000|2024-03-05 06:35:00|||||||||179
1709620800000|2024-03-05 06:40:00|||||||||9
1709621100000|2024-03-05 06:45:00|||||||||287
1709621400000|2024-03-05 06:50:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1859
1709621700000|2024-03-05 06:55:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1492
1709622000000|2024-03-05 07:00:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1203
1709622300000|2024-03-05 07:05:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|303
1709622600000|2024-03-05 07:10:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|1391
1709622900000|2024-03-05 07:15:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|2460
1709623200000|2024-03-05 07:20:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1862
1709623500000|2024-03-05 07:25:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1492
1709623800000|2024-03-05 07:30:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|3161
1709624100000|2024-03-05 07:35:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|837
1709624400000|2024-03-05 07:40:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|2248
1709624700000|2024-03-05 07:45:00|11091.8|11087.8|11095|11091|11095|11091|11090.3|11086.3|2547
1709625000000|2024-03-05 07:50:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|2494
1709625300000|2024-03-05 07:55:00|11095|11091|11095|11091|11095|11091|11095|11091|637
1709625600000|2024-03-05 08:00:00|11096.5|11092.5|11099.7|11095.7|11099.7|11095.7|11095|11091|4027
1709625900000|2024-03-05 08:05:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|4135
1709626200000|2024-03-05 08:10:00|11099.7|11095.7|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|1592
1709626500000|2024-03-05 08:15:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|2555
1709626800000|2024-03-05 08:20:00|||||||||532
1709627100000|2024-03-05 08:25:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|2051
1709627400000|2024-03-05 08:30:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|1264
1709627700000|2024-03-05 08:35:00|11093.4|11089.4|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|1572
1709628000000|2024-03-05 08:40:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|845
1709628300000|2024-03-05 08:45:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|1088
1709628600000|2024-03-05 08:50:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|502
1709628900000|2024-03-05 08:55:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|3372
1709629200000|2024-03-05 09:00:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|3012
1709629500000|2024-03-05 09:05:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|1586
1709629800000|2024-03-05 09:10:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11085.6|11081.6|7023
1709630100000|2024-03-05 09:15:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1825
1709630400000|2024-03-05 09:20:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1548
1709630700000|2024-03-05 09:25:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|3067
1709631000000|2024-03-05 09:30:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|1237
1709631300000|2024-03-05 09:35:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|859
1709631600000|2024-03-05 09:40:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|633
1709631900000|2024-03-05 09:45:00|11097.3|11093.3|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1834
1709632200000|2024-03-05 09:50:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|402
1709632500000|2024-03-05 09:55:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|1468
1709632800000|2024-03-05 10:00:00|11095|11091|11096.5|11092.5|11098.1|11094.1|11095|11091|2110
1709633100000|2024-03-05 10:05:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|1151
1709633400000|2024-03-05 10:10:00|11093.4|11089.4|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|2834
1709633700000|2024-03-05 10:15:00|||||||||156
1709634000000|2024-03-05 10:20:00|11095|11091|11095|11091|11095|11091|11095|11091|1213
1709634300000|2024-03-05 10:25:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|1003
1709634600000|2024-03-05 10:30:00|||||||||983
1709634900000|2024-03-05 10:35:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|3141
1709635200000|2024-03-05 10:40:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|5626
1709635500000|2024-03-05 10:45:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11095|11091|3581
1709635800000|2024-03-05 10:50:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|3062
1709636100000|2024-03-05 10:55:00|||||||||1093
1709636400000|2024-03-05 11:00:00|11096.5|11092.5|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|570
1709636700000|2024-03-05 11:05:00|||||||||2299
1709637000000|2024-03-05 11:10:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|2277
1709637300000|2024-03-05 11:15:00|||||||||211
1709637600000|2024-03-05 11:20:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|1900
1709637900000|2024-03-05 11:25:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|831
1709638200000|2024-03-05 11:30:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|770
1709638500000|2024-03-05 11:35:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|851
1709638800000|2024-03-05 11:40:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|3520
1709639100000|2024-03-05 11:45:00|||||||||229
1709639400000|2024-03-05 11:50:00|||||||||3374
1709639700000|2024-03-05 11:55:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|769
1709640000000|2024-03-05 12:00:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|503
1709640300000|2024-03-05 12:05:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1497
1709640600000|2024-03-05 12:10:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|1069
1709640900000|2024-03-05 12:15:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|692
1709641200000|2024-03-05 12:20:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|840
1709641500000|2024-03-05 12:25:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|4060
1709641800000|2024-03-05 12:30:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1652
1709642100000|2024-03-05 12:35:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1767
1709642400000|2024-03-05 12:40:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1907
1709642700000|2024-03-05 12:45:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11096.5|11092.5|5641
1709643000000|2024-03-05 12:50:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|3061
1709643300000|2024-03-05 12:55:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|4615
1709643600000|2024-03-05 13:00:00|11099.7|11095.7|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|4359
1709643900000|2024-03-05 13:05:00|11101.2|11097.2|11105.9|11101.9|11105.9|11101.9|11101.2|11097.2|7281
1709644200000|2024-03-05 13:10:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|5661
1709644500000|2024-03-05 13:15:00|11109|11105|11109|11105|11110.6|11106.6|11107.5|11103.5|8168
1709644800000|2024-03-05 13:20:00|11110.6|11106.6|11112.2|11108.2|11113.7|11109.7|11109|11105|6912
1709645100000|2024-03-05 13:25:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|5587
1709645400000|2024-03-05 13:30:00|11115.3|11111.3|11120|11116|11121.5|11117.5|11115.3|11111.3|16162
1709645700000|2024-03-05 13:35:00|11119.2|11115.2|11120|11116|11121.5|11117.5|11118.4|11114.4|11831
1709646000000|2024-03-05 13:40:00|11121.5|11117.5|11115.3|11111.3|11121.5|11117.5|11112.2|11108.2|18319
1709646300000|2024-03-05 13:45:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|14705
1709646600000|2024-03-05 13:50:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11116.8|11112.8|5149
1709646900000|2024-03-05 13:55:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|8608
1709647200000|2024-03-05 14:00:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|5736
1709647500000|2024-03-05 14:05:00|11116.8|11112.8|11113.7|11109.7|11116.8|11112.8|11110.6|11106.6|6875
1709647800000|2024-03-05 14:10:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|944
1709648100000|2024-03-05 14:15:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|2594
1709648400000|2024-03-05 14:20:00|11116.8|11112.8|11120|11116|11120|11116|11115.3|11111.3|2675
1709648700000|2024-03-05 14:25:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11120|11116|9706
1709649000000|2024-03-05 14:30:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|7173
1709649300000|2024-03-05 14:35:00|11120|11116|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|6711
1709649600000|2024-03-05 14:40:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|3316
1709649900000|2024-03-05 14:45:00|11115.3|11111.3|11115.3|11111.3|11118.4|11114.4|11110.6|11106.6|15451
1709650200000|2024-03-05 14:50:00|11116.8|11112.8|11112.2|11108.2|11116.8|11112.8|11110.6|11106.6|6923
1709650500000|2024-03-05 14:55:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|7405
1709650800000|2024-03-05 15:00:00|11123.9|11119.9|11135.6|11131.6|11148.1|11144.1|11123.9|11119.9|34783
1709651100000|2024-03-05 15:05:00|11137.2|11133.2|11130.9|11126.9|11137.2|11133.2|11129.3|11125.3|22872
1709651400000|2024-03-05 15:10:00|11129.3|11125.3|11135.6|11131.6|11135.6|11131.6|11127.8|11123.8|8596
1709651700000|2024-03-05 15:15:00|11134|11130|11135.6|11131.6|11137.2|11133.2|11134|11130|6867
1709652000000|2024-03-05 15:20:00|11134|11130|11130.9|11126.9|11134|11130|11129.3|11125.3|9385
1709652300000|2024-03-05 15:25:00|11129.3|11125.3|11130.9|11126.9|11132.5|11128.5|11129.3|11125.3|5982
1709652600000|2024-03-05 15:30:00|11132.5|11128.5|11129.3|11125.3|11132.5|11128.5|11129.3|11125.3|6588
1709652900000|2024-03-05 15:35:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|7515
1709653200000|2024-03-05 15:40:00|11129.3|11125.3|11132.5|11128.5|11132.5|11128.5|11127.8|11123.8|9838
1709653500000|2024-03-05 15:45:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|4336
1709653800000|2024-03-05 15:50:00|11127.8|11123.8|11126.2|11122.2|11129.3|11125.3|11124.7|11120.7|5245
1709654100000|2024-03-05 15:55:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|4538
1709654400000|2024-03-05 16:00:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|5031
1709654700000|2024-03-05 16:05:00|11126.2|11122.2|11121.5|11117.5|11126.2|11122.2|11121.5|11117.5|6431
1709655000000|2024-03-05 16:10:00|11120|11116|11121.5|11117.5|11123.1|11119.1|11120|11116|8363
1709655300000|2024-03-05 16:15:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|2815
1709655600000|2024-03-05 16:20:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|13389
1709655900000|2024-03-05 16:25:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|2130
1709656200000|2024-03-05 16:30:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|3369
1709656500000|2024-03-05 16:35:00|11121.5|11117.5|11121.5|11117.5|11124.7|11120.7|11120|11116|2134
1709656800000|2024-03-05 16:40:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|948
1709657100000|2024-03-05 16:45:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1693
1709657400000|2024-03-05 16:50:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|2573
1709657700000|2024-03-05 16:55:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|3534
1709658000000|2024-03-05 17:00:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|4178
1709658300000|2024-03-05 17:05:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|2364
1709658600000|2024-03-05 17:10:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|2106
1709658900000|2024-03-05 17:15:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|2047
1709659200000|2024-03-05 17:20:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|2241
1709659500000|2024-03-05 17:25:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|5001
1709659800000|2024-03-05 17:30:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|690
1709660100000|2024-03-05 17:35:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|4621
1709660400000|2024-03-05 17:40:00|11121.5|11117.5|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|5375
1709660700000|2024-03-05 17:45:00|11120|11116|11120|11116|11120|11116|11120|11116|558
1709661000000|2024-03-05 17:50:00|||||||||336
1709661300000|2024-03-05 17:55:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|2585
1709661600000|2024-03-05 18:00:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|3403
1709661900000|2024-03-05 18:05:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|1206
1709662200000|2024-03-05 18:10:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|3359
1709662500000|2024-03-05 18:15:00|||||||||860
1709662800000|2024-03-05 18:20:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|4499
1709663100000|2024-03-05 18:25:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|957
1709663400000|2024-03-05 18:30:00|11123.1|11119.1|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|4136
1709663700000|2024-03-05 18:35:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|2542
1709664000000|2024-03-05 18:40:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|2090
1709664300000|2024-03-05 18:45:00|11123.1|11119.1|11127.8|11123.8|11127.8|11123.8|11123.1|11119.1|3742
1709664600000|2024-03-05 18:50:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|2660
1709664900000|2024-03-05 18:55:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|3441
1709665200000|2024-03-05 19:00:00|||||||||1093
1709665500000|2024-03-05 19:05:00|11126.2|11122.2|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|1734
1709665800000|2024-03-05 19:10:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|1218
1709666100000|2024-03-05 19:15:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|4067
1709666400000|2024-03-05 19:20:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|2061
1709666700000|2024-03-05 19:25:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11129.3|11125.3|3405
1709667000000|2024-03-05 19:30:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|2419
1709667300000|2024-03-05 19:35:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|2945
1709667600000|2024-03-05 19:40:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|2943
1709667900000|2024-03-05 19:45:00|11130.9|11126.9|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|5738
1709668200000|2024-03-05 19:50:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|7764
1709668500000|2024-03-05 19:55:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|13657
1709668800000|2024-03-05 20:00:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|9698
1709669100000|2024-03-05 20:05:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|8407
1709669400000|2024-03-05 20:10:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|11985
1709669700000|2024-03-05 20:15:00|||||||||3106
1709670000000|2024-03-05 20:20:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|1155
1709670300000|2024-03-05 20:25:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|9498
1709670600000|2024-03-05 20:30:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|5081
1709670900000|2024-03-05 20:35:00|||||||||1517
1709671200000|2024-03-05 20:40:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|3082
1709671500000|2024-03-05 20:45:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|7489
1709671800000|2024-03-05 20:50:00|||||||||1592
1709672100000|2024-03-05 20:55:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|4315
1709672400000|2024-03-05 21:00:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|3532
1709672700000|2024-03-05 21:05:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|1478
1709673000000|2024-03-05 21:10:00|||||||||2102
1709673300000|2024-03-05 21:15:00|||||||||955
1709673600000|2024-03-05 21:20:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|817
1709673900000|2024-03-05 21:25:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|4447
1709674200000|2024-03-05 21:30:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|4099
1709674500000|2024-03-05 21:35:00|11126.2|11122.2|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|3748
1709674800000|2024-03-05 21:40:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|3082
1709675100000|2024-03-05 21:45:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|3411
1709675400000|2024-03-05 21:50:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|3787
1709675700000|2024-03-05 21:55:00|11120.8|11116.8|11121.5|11117.5|11123.1|11119.1|11120|11116|7893
1709679600000|2024-03-05 23:00:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|659
1709679900000|2024-03-05 23:05:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|900
1709680200000|2024-03-05 23:10:00|||||||||316
1709680500000|2024-03-05 23:15:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|711
1709680800000|2024-03-05 23:20:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|148
1709681100000|2024-03-05 23:25:00|||||||||235
1709681400000|2024-03-05 23:30:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|755
1709681700000|2024-03-05 23:35:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|465
1709682000000|2024-03-05 23:40:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|534
1709682300000|2024-03-05 23:45:00|||||||||170
1709682600000|2024-03-05 23:50:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|286
1709682900000|2024-03-05 23:55:00|11124.7|11120.7|11121.5|11117.5|11124.7|11120.7|11121.5|11117.5|502
1709683200000|2024-03-06 00:00:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|555
1709683500000|2024-03-06 00:05:00|11120|11116|11120|11116|11120|11116|11120|11116|309
1709683800000|2024-03-06 00:10:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|674
1709684100000|2024-03-06 00:15:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|2442
1709684400000|2024-03-06 00:20:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|717
1709684700000|2024-03-06 00:25:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|2645
1709685000000|2024-03-06 00:30:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1615
1709685300000|2024-03-06 00:35:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|289
1709685600000|2024-03-06 00:40:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|529
1709685900000|2024-03-06 00:45:00|||||||||200
1709686200000|2024-03-06 00:50:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|42
1709686500000|2024-03-06 00:55:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|114
1709686800000|2024-03-06 01:00:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|700
1709687100000|2024-03-06 01:05:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1138
1709687400000|2024-03-06 01:10:00|||||||||126
1709687700000|2024-03-06 01:15:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|636
1709688000000|2024-03-06 01:20:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|239
1709688300000|2024-03-06 01:25:00|||||||||211
1709688600000|2024-03-06 01:30:00|||||||||448
1709688900000|2024-03-06 01:35:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|418
1709689200000|2024-03-06 01:40:00|||||||||80
1709689500000|2024-03-06 01:45:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|141
1709689800000|2024-03-06 01:50:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|190
1709690100000|2024-03-06 01:55:00|||||||||26
1709690400000|2024-03-06 02:00:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|382
1709690700000|2024-03-06 02:05:00|||||||||81
1709691000000|2024-03-06 02:10:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|413
1709691300000|2024-03-06 02:15:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|186
1709691600000|2024-03-06 02:20:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|317
1709691900000|2024-03-06 02:25:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|215
1709692200000|2024-03-06 02:30:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|302
1709692500000|2024-03-06 02:35:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|283
1709692800000|2024-03-06 02:40:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|187
1709693100000|2024-03-06 02:45:00|11120|11116|11120|11116|11120|11116|11120|11116|1528
1709693400000|2024-03-06 02:50:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|407
1709693700000|2024-03-06 02:55:00|||||||||111
1709694000000|2024-03-06 03:00:00|||||||||70
1709694300000|2024-03-06 03:05:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|44
1709694600000|2024-03-06 03:10:00|||||||||16
1709694900000|2024-03-06 03:15:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|266
1709695200000|2024-03-06 03:20:00|||||||||236
1709695500000|2024-03-06 03:25:00|||||||||12
1709695800000|2024-03-06 03:30:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|374
1709696100000|2024-03-06 03:35:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|213
1709696400000|2024-03-06 03:40:00|||||||||160
1709696700000|2024-03-06 03:45:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|514
1709697000000|2024-03-06 03:50:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1065
1709697300000|2024-03-06 03:55:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|309
1709697600000|2024-03-06 04:00:00|||||||||219
1709697900000|2024-03-06 04:05:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|895
1709698200000|2024-03-06 04:10:00|||||||||116
1709698500000|2024-03-06 04:15:00|||||||||190
1709698800000|2024-03-06 04:20:00|||||||||62
1709699100000|2024-03-06 04:25:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|335
1709699400000|2024-03-06 04:30:00|||||||||134
1709699700000|2024-03-06 04:35:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1168
1709700000000|2024-03-06 04:40:00|||||||||251
1709700300000|2024-03-06 04:45:00|||||||||56
1709700600000|2024-03-06 04:50:00|||||||||571
1709700900000|2024-03-06 04:55:00|||||||||263
1709701200000|2024-03-06 05:00:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|413
1709701500000|2024-03-06 05:05:00|||||||||2
1709701800000|2024-03-06 05:10:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|788
1709702100000|2024-03-06 05:15:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|167
1709702400000|2024-03-06 05:20:00|||||||||7
1709702700000|2024-03-06 05:25:00|||||||||67
1709703000000|2024-03-06 05:30:00|||||||||6
1709703300000|2024-03-06 05:35:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|111
1709703600000|2024-03-06 05:40:00|||||||||105
1709704200000|2024-03-06 05:50:00|||||||||64
1709704500000|2024-03-06 05:55:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|370
1709704800000|2024-03-06 06:00:00|||||||||180
1709705100000|2024-03-06 06:05:00|||||||||77
1709705400000|2024-03-06 06:10:00|||||||||150
1709705700000|2024-03-06 06:15:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|1574
1709706000000|2024-03-06 06:20:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|1445
1709706300000|2024-03-06 06:25:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|411
1709706600000|2024-03-06 06:30:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1605
1709706900000|2024-03-06 06:35:00|||||||||192
1709707200000|2024-03-06 06:40:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|320
1709707500000|2024-03-06 06:45:00|11117.6|11113.6|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|107
1709707800000|2024-03-06 06:50:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|372
1709708100000|2024-03-06 06:55:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|95
1709708400000|2024-03-06 07:00:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1096
1709708700000|2024-03-06 07:05:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1015
1709709000000|2024-03-06 07:10:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|3086
1709709300000|2024-03-06 07:15:00|||||||||167
1709709600000|2024-03-06 07:20:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|1163
1709709900000|2024-03-06 07:25:00|||||||||34
1709710200000|2024-03-06 07:30:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11120|11116|1418
1709710500000|2024-03-06 07:35:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|4068
1709710800000|2024-03-06 07:40:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|2336
1709711100000|2024-03-06 07:45:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|392
1709711400000|2024-03-06 07:50:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|4843
1709711700000|2024-03-06 07:55:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|3712
1709712000000|2024-03-06 08:00:00|11120|11116|11123.1|11119.1|11123.1|11119.1|11120|11116|2448
1709712300000|2024-03-06 08:05:00|11124.7|11120.7|11120|11116|11124.7|11120.7|11120|11116|3037
1709712600000|2024-03-06 08:10:00|11118.4|11114.4|11120|11116|11121.5|11117.5|11118.4|11114.4|1820
1709712900000|2024-03-06 08:15:00|||||||||497
1709713200000|2024-03-06 08:20:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11118.4|11114.4|2698
1709713500000|2024-03-06 08:25:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|635
1709713800000|2024-03-06 08:30:00|11119.2|11115.2|11113.7|11109.7|11119.2|11115.2|11113.7|11109.7|5737
1709714100000|2024-03-06 08:35:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|3009
1709714400000|2024-03-06 08:40:00|11110.6|11106.6|11113.7|11109.7|11115.3|11111.3|11110.6|11106.6|1658
1709714700000|2024-03-06 08:45:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|1565
1709715000000|2024-03-06 08:50:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|1432
1709715300000|2024-03-06 08:55:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|886
1709715600000|2024-03-06 09:00:00|11116.8|11112.8|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|2087
1709715900000|2024-03-06 09:05:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|970
1709716200000|2024-03-06 09:10:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|1135
1709716500000|2024-03-06 09:15:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|1192
1709716800000|2024-03-06 09:20:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1495
1709717100000|2024-03-06 09:25:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1717
1709717400000|2024-03-06 09:30:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|560
1709717700000|2024-03-06 09:35:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|860
1709718000000|2024-03-06 09:40:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|2228
1709718300000|2024-03-06 09:45:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|167
1709718600000|2024-03-06 09:50:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|593
1709718900000|2024-03-06 09:55:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|981
1709719200000|2024-03-06 10:00:00|11113.7|11109.7|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|715
1709719500000|2024-03-06 10:05:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|280
1709719800000|2024-03-06 10:10:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1385
1709720100000|2024-03-06 10:15:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|697
1709720400000|2024-03-06 10:20:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|922
1709720700000|2024-03-06 10:25:00|||||||||1100
1709721000000|2024-03-06 10:30:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1374
1709721300000|2024-03-06 10:35:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|1011
1709721600000|2024-03-06 10:40:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|597
1709721900000|2024-03-06 10:45:00|||||||||31
1709722200000|2024-03-06 10:50:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1229
1709722500000|2024-03-06 10:55:00|||||||||36
1709722800000|2024-03-06 11:00:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|1036
1709723100000|2024-03-06 11:05:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|983
1709723400000|2024-03-06 11:10:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|343
1709723700000|2024-03-06 11:15:00|11113.7|11109.7|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|1826
1709724000000|2024-03-06 11:20:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|994
1709724300000|2024-03-06 11:25:00|11112.9|11108.9|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1461
1709724600000|2024-03-06 11:30:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|755
1709724900000|2024-03-06 11:35:00|||||||||141
1709725200000|2024-03-06 11:40:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|534
1709725500000|2024-03-06 11:45:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|743
1709725800000|2024-03-06 11:50:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|793
1709726100000|2024-03-06 11:55:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1113
1709726400000|2024-03-06 12:00:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1066
1709726700000|2024-03-06 12:05:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|721
1709727000000|2024-03-06 12:10:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|3514
1709727300000|2024-03-06 12:15:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|647
1709727600000|2024-03-06 12:20:00|||||||||284
1709727900000|2024-03-06 12:25:00|11116.8|11112.8|11123.1|11119.1|11123.1|11119.1|11116.8|11112.8|6346
1709728200000|2024-03-06 12:30:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|2914
1709728500000|2024-03-06 12:35:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|826
1709728800000|2024-03-06 12:40:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1057
1709729100000|2024-03-06 12:45:00|11123.1|11119.1|11126.2|11122.2|11127.8|11123.8|11123.1|11119.1|2458
1709729400000|2024-03-06 12:50:00|11124.7|11120.7|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|1924
1709729700000|2024-03-06 12:55:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|588
1709730000000|2024-03-06 13:00:00|11124.7|11120.7|11127.8|11123.8|11129.3|11125.3|11123.1|11119.1|5969
1709730300000|2024-03-06 13:05:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|8051
1709730600000|2024-03-06 13:10:00|11127.8|11123.8|11130.9|11126.9|11132.5|11128.5|11127.8|11123.8|8544
1709730900000|2024-03-06 13:15:00|11129.3|11125.3|11130.9|11126.9|11137.2|11133.2|11129.3|11125.3|10458
1709731200000|2024-03-06 13:20:00|11132.5|11128.5|11135.6|11131.6|11137.2|11133.2|11130.9|11126.9|9401
1709731500000|2024-03-06 13:25:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11134|11130|7374
1709731800000|2024-03-06 13:30:00|11134|11130|11130.9|11126.9|11143.4|11139.4|11124.7|11120.7|20236
1709732100000|2024-03-06 13:35:00|11132.5|11128.5|11127.8|11123.8|11132.5|11128.5|11126.2|11122.2|7966
1709732400000|2024-03-06 13:40:00|11129.3|11125.3|11129.3|11125.3|11132.5|11128.5|11127.8|11123.8|17047
1709732700000|2024-03-06 13:45:00|11127.8|11123.8|11137.2|11133.2|11137.2|11133.2|11127.8|11123.8|14994
1709733000000|2024-03-06 13:50:00|11135.6|11131.6|11135.6|11131.6|11138.7|11134.7|11134|11130|3770
1709733300000|2024-03-06 13:55:00|11137.2|11133.2|11145|11141|11146.5|11142.5|11137.2|11133.2|23308
1709733600000|2024-03-06 14:00:00|11143.4|11139.4|11145|11141|11146.5|11142.5|11141.8|11137.8|13318
1709733900000|2024-03-06 14:05:00|11146.5|11142.5|11145|11141|11148.1|11144.1|11143.4|11139.4|8300
1709734200000|2024-03-06 14:10:00|11146.5|11142.5|11143.4|11139.4|11146.5|11142.5|11141.8|11137.8|5523
1709734500000|2024-03-06 14:15:00|11141.8|11137.8|11143.4|11139.4|11145|11141|11141.8|11137.8|3154
1709734800000|2024-03-06 14:20:00|11145|11141|11148.1|11144.1|11148.1|11144.1|11143.4|11139.4|5365
1709735100000|2024-03-06 14:25:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|5904
1709735400000|2024-03-06 14:30:00|11148.1|11144.1|11151.2|11147.2|11152.8|11148.8|11146.5|11142.5|7174
1709735700000|2024-03-06 14:35:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11146.5|11142.5|4183
1709736000000|2024-03-06 14:40:00|11148.1|11144.1|11152.8|11148.8|11152.8|11148.8|11148.1|11144.1|9739
1709736300000|2024-03-06 14:45:00|11154.3|11150.3|11151.2|11147.2|11154.3|11150.3|11149.7|11145.7|7721
1709736600000|2024-03-06 14:50:00|11149.7|11145.7|11154.3|11150.3|11154.3|11150.3|11149.7|11145.7|13390
1709736900000|2024-03-06 14:55:00|11152.8|11148.8|11155.9|11151.9|11157.5|11153.5|11152.8|11148.8|7437
1709737200000|2024-03-06 15:00:00|11152.8|11148.8|11152.8|11148.8|11159|11155|11146.5|11142.5|19127
1709737500000|2024-03-06 15:05:00|11151.2|11147.2|11154.3|11150.3|11157.5|11153.5|11151.2|11147.2|12637
1709737800000|2024-03-06 15:10:00|11152.8|11148.8|11157.5|11153.5|11157.5|11153.5|11152.8|11148.8|8245
1709738100000|2024-03-06 15:15:00|11155.9|11151.9|11155.9|11151.9|11160.6|11156.6|11155.9|11151.9|8264
1709738400000|2024-03-06 15:20:00|11157.5|11153.5|11152.8|11148.8|11157.5|11153.5|11152.8|11148.8|8188
1709738700000|2024-03-06 15:25:00|11151.2|11147.2|11149.7|11145.7|11152.8|11148.8|11148.1|11144.1|17792
1709739000000|2024-03-06 15:30:00|11148.1|11144.1|11146.5|11142.5|11149.7|11145.7|11143.4|11139.4|11017
1709739300000|2024-03-06 15:35:00|11145|11141|11148.1|11144.1|11148.1|11144.1|11143.4|11139.4|14331
1709739600000|2024-03-06 15:40:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11145|11141|3104
1709739900000|2024-03-06 15:45:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|6633
1709740200000|2024-03-06 15:50:00|11148.1|11144.1|11152.8|11148.8|11154.3|11150.3|11148.1|11144.1|18754
1709740500000|2024-03-06 15:55:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|4525
1709740800000|2024-03-06 16:00:00|11154.3|11150.3|11148.1|11144.1|11154.3|11150.3|11148.1|11144.1|2709
1709741100000|2024-03-06 16:05:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11145|11141|5798
1709741400000|2024-03-06 16:10:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|4417
1709741700000|2024-03-06 16:15:00|11146.5|11142.5|11146.5|11142.5|11149.7|11145.7|11146.5|11142.5|5328
1709742000000|2024-03-06 16:20:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|1657
1709742300000|2024-03-06 16:25:00|11146.5|11142.5|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|1890
1709742600000|2024-03-06 16:30:00|11146.5|11142.5|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|4712
1709742900000|2024-03-06 16:35:00|11151.2|11147.2|11149.7|11145.7|11154.3|11150.3|11149.7|11145.7|8300
1709743200000|2024-03-06 16:40:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11148.1|11144.1|1629
1709743500000|2024-03-06 16:45:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|4172
1709743800000|2024-03-06 16:50:00|11154.3|11150.3|11157.5|11153.5|11160.6|11156.6|11154.3|11150.3|9304
1709744100000|2024-03-06 16:55:00|11159|11155|11163.7|11159.7|11173.1|11169.1|11157.5|11153.5|42518
1709744400000|2024-03-06 17:00:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11163.7|11159.7|7084
1709744700000|2024-03-06 17:05:00|11166.8|11162.8|11162.2|11158.2|11166.8|11162.8|11160.6|11156.6|8342
1709745000000|2024-03-06 17:10:00|11163.7|11159.7|11159|11155|11163.7|11159.7|11159|11155|4876
1709745300000|2024-03-06 17:15:00|11157.5|11153.5|11155.9|11151.9|11160.6|11156.6|11155.9|11151.9|7764
1709745600000|2024-03-06 17:20:00|11157.5|11153.5|11160.6|11156.6|11160.6|11156.6|11157.5|11153.5|8397
1709745900000|2024-03-06 17:25:00|11159|11155|11162.2|11158.2|11163.7|11159.7|11157.5|11153.5|5005
1709746200000|2024-03-06 17:30:00|11160.6|11156.6|11157.5|11153.5|11163.7|11159.7|11157.5|11153.5|5467
1709746500000|2024-03-06 17:35:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|2547
1709746800000|2024-03-06 17:40:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11157.5|11153.5|4289
1709747100000|2024-03-06 17:45:00|11159|11155|11160.6|11156.6|11162.2|11158.2|11159|11155|2888
1709747400000|2024-03-06 17:50:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|2171
1709747700000|2024-03-06 17:55:00|11160.6|11156.6|11157.5|11153.5|11160.6|11156.6|11157.5|11153.5|1770
1709748000000|2024-03-06 18:00:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11157.5|11153.5|1921
1709748300000|2024-03-06 18:05:00|11159|11155|11162.2|11158.2|11162.2|11158.2|11159|11155|1484
1709748600000|2024-03-06 18:10:00|11163.7|11159.7|11162.2|11158.2|11165.3|11161.3|11162.2|11158.2|3293
1709748900000|2024-03-06 18:15:00|11160.6|11156.6|11162.2|11158.2|11163.7|11159.7|11160.6|11156.6|3043
1709749200000|2024-03-06 18:20:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11159|11155|3222
1709749500000|2024-03-06 18:25:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|741
1709749800000|2024-03-06 18:30:00|11162.2|11158.2|11159|11155|11162.2|11158.2|11159|11155|3754
1709750100000|2024-03-06 18:35:00|11157.5|11153.5|11159|11155|11160.6|11156.6|11157.5|11153.5|3728
1709750400000|2024-03-06 18:40:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11159|11155|2077
1709750700000|2024-03-06 18:45:00|11160.6|11156.6|11166.8|11162.8|11166.8|11162.8|11160.6|11156.6|3693
1709751000000|2024-03-06 18:50:00|11168.4|11164.4|11162.2|11158.2|11168.4|11164.4|11162.2|11158.2|3067
1709751300000|2024-03-06 18:55:00|11160.6|11156.6|11159|11155|11163.7|11159.7|11159|11155|3254
1709751600000|2024-03-06 19:00:00|11160.6|11156.6|11152.8|11148.8|11160.6|11156.6|11152.8|11148.8|5116
1709751900000|2024-03-06 19:05:00|11154.3|11150.3|11152.8|11148.8|11159|11155|11149.7|11145.7|15305
1709752200000|2024-03-06 19:10:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11152.8|11148.8|3745
1709752500000|2024-03-06 19:15:00|11154.3|11150.3|11152.8|11148.8|11155.9|11151.9|11152.8|11148.8|1986
1709752800000|2024-03-06 19:20:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|3232
1709753100000|2024-03-06 19:25:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|8648
1709753400000|2024-03-06 19:30:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11148.1|11144.1|1437
1709753700000|2024-03-06 19:35:00|11152.8|11148.8|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|5715
1709754000000|2024-03-06 19:40:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|2870
1709754300000|2024-03-06 19:45:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|5849
1709754600000|2024-03-06 19:50:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|5746
1709754900000|2024-03-06 19:55:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|11914
1709755200000|2024-03-06 20:00:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|7360
1709755500000|2024-03-06 20:05:00|11148.1|11144.1|11146.5|11142.5|11149.7|11145.7|11146.5|11142.5|2995
1709755800000|2024-03-06 20:10:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|2344
1709756100000|2024-03-06 20:15:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|2184
1709756400000|2024-03-06 20:20:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|2981
1709756700000|2024-03-06 20:25:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|1268
1709757000000|2024-03-06 20:30:00|||||||||484
1709757300000|2024-03-06 20:35:00|11146.5|11142.5|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|5990
1709757600000|2024-03-06 20:40:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|2175
1709757900000|2024-03-06 20:45:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|4245
1709758200000|2024-03-06 20:50:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|1643
1709758500000|2024-03-06 20:55:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|2579
1709758800000|2024-03-06 21:00:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|3016
1709759100000|2024-03-06 21:05:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|1688
1709759400000|2024-03-06 21:10:00|||||||||1049
1709759700000|2024-03-06 21:15:00|||||||||2625
1709760000000|2024-03-06 21:20:00|||||||||479
1709760300000|2024-03-06 21:25:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|1532
1709760600000|2024-03-06 21:30:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|1696
1709760900000|2024-03-06 21:35:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|4032
1709761200000|2024-03-06 21:40:00|||||||||1405
1709761500000|2024-03-06 21:45:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|3273
1709761800000|2024-03-06 21:50:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|3009
1709762100000|2024-03-06 21:55:00|||||||||2417
1709766000000|2024-03-06 23:00:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|457
1709766300000|2024-03-06 23:05:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|951
1709766600000|2024-03-06 23:10:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|236
1709766900000|2024-03-06 23:15:00|||||||||676
1709767200000|2024-03-06 23:20:00|||||||||137
1709767500000|2024-03-06 23:25:00|||||||||449
1709767800000|2024-03-06 23:30:00|||||||||100
1709768100000|2024-03-06 23:35:00|||||||||576
1709768400000|2024-03-06 23:40:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|1028
1709768700000|2024-03-06 23:45:00|||||||||399
1709769000000|2024-03-06 23:50:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|1287
1709769300000|2024-03-06 23:55:00|||||||||39
1709769600000|2024-03-07 00:00:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|1063
1709769900000|2024-03-07 00:05:00|11155.9|11151.9|11152.8|11148.8|11155.9|11151.9|11152.8|11148.8|1115
1709770200000|2024-03-07 00:10:00|11151.2|11147.2|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|1886
1709770500000|2024-03-07 00:15:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|363
1709770800000|2024-03-07 00:20:00|||||||||41
1709771100000|2024-03-07 00:25:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|1612
1709771400000|2024-03-07 00:30:00|11149.7|11145.7|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|1205
1709771700000|2024-03-07 00:35:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11143.4|11139.4|1763
1709772000000|2024-03-07 00:40:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|1608
1709772300000|2024-03-07 00:45:00|11143.4|11139.4|11145|11141|11146.5|11142.5|11143.4|11139.4|969
1709772600000|2024-03-07 00:50:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|437
1709772900000|2024-03-07 00:55:00|||||||||161
1709773200000|2024-03-07 01:00:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|776
1709773500000|2024-03-07 01:05:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|883
1709773800000|2024-03-07 01:10:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|729
1709774100000|2024-03-07 01:15:00|||||||||804
1709774400000|2024-03-07 01:20:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|911
1709774700000|2024-03-07 01:25:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|1190
1709775000000|2024-03-07 01:30:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|684
1709775300000|2024-03-07 01:35:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|1377
1709775600000|2024-03-07 01:40:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|1542
1709775900000|2024-03-07 01:45:00|11145|11141|11141.8|11137.8|11145|11141|11141.8|11137.8|1472
1709776200000|2024-03-07 01:50:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|2818
1709776500000|2024-03-07 01:55:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|1126
1709776800000|2024-03-07 02:00:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|243
1709777100000|2024-03-07 02:05:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|1436
1709777400000|2024-03-07 02:10:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|697
1709777700000|2024-03-07 02:15:00|||||||||92
1709778000000|2024-03-07 02:20:00|||||||||361
1709778300000|2024-03-07 02:25:00|||||||||571
1709778600000|2024-03-07 02:30:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|1971
1709778900000|2024-03-07 02:35:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|340
1709779200000|2024-03-07 02:40:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|300
1709779500000|2024-03-07 02:45:00|||||||||221
1709779800000|2024-03-07 02:50:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|1359
1709780100000|2024-03-07 02:55:00|11141.1|11137.1|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|958
1709780400000|2024-03-07 03:00:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|601
1709780700000|2024-03-07 03:05:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|560
1709781000000|2024-03-07 03:10:00|||||||||281
1709781300000|2024-03-07 03:15:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|585
1709781600000|2024-03-07 03:20:00|||||||||1178
1709781900000|2024-03-07 03:25:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|317
1709782200000|2024-03-07 03:30:00|||||||||410
1709782500000|2024-03-07 03:35:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|3125
1709782800000|2024-03-07 03:40:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|968
1709783100000|2024-03-07 03:45:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|985
1709783400000|2024-03-07 03:50:00|||||||||143
1709783700000|2024-03-07 03:55:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|687
1709784000000|2024-03-07 04:00:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|454
1709784300000|2024-03-07 04:05:00|||||||||265
1709784600000|2024-03-07 04:10:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|165
1709784900000|2024-03-07 04:15:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|1100
1709785200000|2024-03-07 04:20:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|200
1709785500000|2024-03-07 04:25:00|||||||||115
1709785800000|2024-03-07 04:30:00|||||||||281
1709786100000|2024-03-07 04:35:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|576
1709786400000|2024-03-07 04:40:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|583
1709786700000|2024-03-07 04:45:00|||||||||4
1709787000000|2024-03-07 04:50:00|||||||||347
1709787300000|2024-03-07 04:55:00|||||||||69
1709787600000|2024-03-07 05:00:00|||||||||104
1709787900000|2024-03-07 05:05:00|||||||||182
1709788200000|2024-03-07 05:10:00|||||||||85
1709788500000|2024-03-07 05:15:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|292
1709788800000|2024-03-07 05:20:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|171
1709789100000|2024-03-07 05:25:00|||||||||87
1709789400000|2024-03-07 05:30:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|82
1709789700000|2024-03-07 05:35:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|189
1709790000000|2024-03-07 05:40:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1032
1709790300000|2024-03-07 05:45:00|||||||||6
1709790600000|2024-03-07 05:50:00|||||||||772
1709790900000|2024-03-07 05:55:00|||||||||64
1709791200000|2024-03-07 06:00:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|313
1709791500000|2024-03-07 06:05:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|588
1709791800000|2024-03-07 06:10:00|||||||||25
1709792100000|2024-03-07 06:15:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|308
1709792400000|2024-03-07 06:20:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|1341
1709792700000|2024-03-07 06:25:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|1806
1709793000000|2024-03-07 06:30:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|1710
1709793300000|2024-03-07 06:35:00|||||||||450
1709793600000|2024-03-07 06:40:00|||||||||534
1709793900000|2024-03-07 06:45:00|11145|11141|11145|11141|11145|11141|11145|11141|123
1709794200000|2024-03-07 06:50:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|82
1709794500000|2024-03-07 06:55:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|562
1709794800000|2024-03-07 07:00:00|11145|11141|11145|11141|11145|11141|11145|11141|176
1709795100000|2024-03-07 07:05:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|618
1709795400000|2024-03-07 07:10:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|578
1709795700000|2024-03-07 07:15:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|394
1709796000000|2024-03-07 07:20:00|11145|11141|11143.4|11139.4|11146.5|11142.5|11143.4|11139.4|1125
1709796300000|2024-03-07 07:25:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|771
1709796600000|2024-03-07 07:30:00|11145|11141|11148.1|11144.1|11148.1|11144.1|11143.4|11139.4|890
1709796900000|2024-03-07 07:35:00|11146.5|11142.5|11146.5|11142.5|11149.7|11145.7|11146.5|11142.5|2612
1709797200000|2024-03-07 07:40:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|687
1709797500000|2024-03-07 07:45:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|1139
1709797800000|2024-03-07 07:50:00|11146.5|11142.5|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|2362
1709798100000|2024-03-07 07:55:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|1892
1709798400000|2024-03-07 08:00:00|11148.1|11144.1|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|1983
1709798700000|2024-03-07 08:05:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|1301
1709799000000|2024-03-07 08:10:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|941
1709799300000|2024-03-07 08:15:00|11145|11141|11148.1|11144.1|11148.1|11144.1|11145|11141|437
1709799600000|2024-03-07 08:20:00|11146.5|11142.5|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|1613
1709799900000|2024-03-07 08:25:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|1292
1709800200000|2024-03-07 08:30:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|1168
1709800500000|2024-03-07 08:35:00|||||||||869
1709800800000|2024-03-07 08:40:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|1946
1709801100000|2024-03-07 08:45:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|562
1709801400000|2024-03-07 08:50:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|1834
1709801700000|2024-03-07 08:55:00|||||||||974
1709802000000|2024-03-07 09:00:00|||||||||104
1709802300000|2024-03-07 09:05:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|502
1709802600000|2024-03-07 09:10:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|978
1709802900000|2024-03-07 09:15:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|2812
1709803200000|2024-03-07 09:20:00|11142.6|11138.6|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|3543
1709803500000|2024-03-07 09:25:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|529
1709803800000|2024-03-07 09:30:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|782
1709804100000|2024-03-07 09:35:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|2131
1709804400000|2024-03-07 09:40:00|11140.3|11136.3|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|873
1709804700000|2024-03-07 09:45:00|11141.8|11137.8|11143.4|11139.4|11145|11141|11141.8|11137.8|3624
1709805000000|2024-03-07 09:50:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|766
1709805300000|2024-03-07 09:55:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|760
1709805600000|2024-03-07 10:00:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|2193
1709805900000|2024-03-07 10:05:00|11151.2|11147.2|11149.7|11145.7|11154.3|11150.3|11149.7|11145.7|2655
1709806200000|2024-03-07 10:10:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|2082
1709806500000|2024-03-07 10:15:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|1145
1709806800000|2024-03-07 10:20:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|241
1709807100000|2024-03-07 10:25:00|||||||||105
1709807400000|2024-03-07 10:30:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|2203
1709807700000|2024-03-07 10:35:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|617
1709808000000|2024-03-07 10:40:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|1478
1709808300000|2024-03-07 10:45:00|11151.2|11147.2|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|976
1709808600000|2024-03-07 10:50:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|2064
1709808900000|2024-03-07 10:55:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|691
1709809200000|2024-03-07 11:00:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|832
1709809500000|2024-03-07 11:05:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|169
1709809800000|2024-03-07 11:10:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|1326
1709810100000|2024-03-07 11:15:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|212
1709810400000|2024-03-07 11:20:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|782
1709810700000|2024-03-07 11:25:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|833
1709811000000|2024-03-07 11:30:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|578
1709811300000|2024-03-07 11:35:00|||||||||771
1709811600000|2024-03-07 11:40:00|11151.2|11147.2|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|421
1709811900000|2024-03-07 11:45:00|11154.3|11150.3|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|2607
1709812200000|2024-03-07 11:50:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|1282
1709812500000|2024-03-07 11:55:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|151
1709812800000|2024-03-07 12:00:00|11155.9|11151.9|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|1037
1709813100000|2024-03-07 12:05:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|557
1709813400000|2024-03-07 12:10:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|582
1709813700000|2024-03-07 12:15:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|1401
1709814000000|2024-03-07 12:20:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|686
1709814300000|2024-03-07 12:25:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|1387
1709814600000|2024-03-07 12:30:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|2607
1709814900000|2024-03-07 12:35:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11148.1|11144.1|1068
1709815200000|2024-03-07 12:40:00|11149.7|11145.7|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|473
1709815500000|2024-03-07 12:45:00|11152.8|11148.8|11155.9|11151.9|11155.9|11151.9|11152.8|11148.8|1430
1709815800000|2024-03-07 12:50:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|1299
1709816100000|2024-03-07 12:55:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|1568
1709816400000|2024-03-07 13:00:00|11155.9|11151.9|11157.5|11153.5|11159|11155|11155.9|11151.9|3109
1709816700000|2024-03-07 13:05:00|11159|11155|11157.5|11153.5|11160.6|11156.6|11155.9|11151.9|7673
1709817000000|2024-03-07 13:10:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|2739
1709817300000|2024-03-07 13:15:00|11160.6|11156.6|11163.7|11159.7|11166.8|11162.8|11159|11155|12398
1709817600000|2024-03-07 13:20:00|11165.3|11161.3|11168.4|11164.4|11170|11166|11160.6|11156.6|12834
1709817900000|2024-03-07 13:25:00|11166.8|11162.8|11169.2|11165.2|11170|11166|11166.8|11162.8|6632
1709818200000|2024-03-07 13:30:00|11168.4|11164.4|11176.2|11172.2|11179.3|11175.3|11166.8|11162.8|17425
1709818500000|2024-03-07 13:35:00|11174.7|11170.7|11179.3|11175.3|11179.3|11175.3|11173.1|11169.1|9682
1709818800000|2024-03-07 13:40:00|11180.9|11176.9|11184|11180|11185.6|11181.6|11179.3|11175.3|17189
1709819100000|2024-03-07 13:45:00|11182.5|11178.5|11177.8|11173.8|11184|11180|11176.2|11172.2|12253
1709819400000|2024-03-07 13:50:00|11176.2|11172.2|11177.8|11173.8|11179.3|11175.3|11174.7|11170.7|14900
1709819700000|2024-03-07 13:55:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|8472
1709820000000|2024-03-07 14:00:00|11180.9|11176.9|11170|11166|11180.9|11176.9|11170|11166|18757
1709820300000|2024-03-07 14:05:00|11171.5|11167.5|11168.4|11164.4|11174.7|11170.7|11168.4|11164.4|7529
1709820600000|2024-03-07 14:10:00|11166.8|11162.8|11170|11166|11171.5|11167.5|11165.3|11161.3|8325
1709820900000|2024-03-07 14:15:00|11171.5|11167.5|11166.8|11162.8|11171.5|11167.5|11166.8|11162.8|3449
1709821200000|2024-03-07 14:20:00|11168.4|11164.4|11165.3|11161.3|11170|11166|11165.3|11161.3|4883
1709821500000|2024-03-07 14:25:00|11166.8|11162.8|11166.8|11162.8|11168.4|11164.4|11165.3|11161.3|9125
1709821800000|2024-03-07 14:30:00|11168.4|11164.4|11162.2|11158.2|11168.4|11164.4|11162.2|11158.2|9159
1709822100000|2024-03-07 14:35:00|11163.7|11159.7|11160.6|11156.6|11163.7|11159.7|11159|11155|7425
1709822400000|2024-03-07 14:40:00|11159|11155|11157.5|11153.5|11159|11155|11155.9|11151.9|6910
1709822700000|2024-03-07 14:45:00|11155.9|11151.9|11151.2|11147.2|11155.9|11151.9|11151.2|11147.2|13678
1709823000000|2024-03-07 14:50:00|11152.8|11148.8|11154.3|11150.3|11155.9|11151.9|11151.2|11147.2|7813
1709823300000|2024-03-07 14:55:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11149.7|11145.7|7994
1709823600000|2024-03-07 15:00:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|5672
1709823900000|2024-03-07 15:05:00|11151.2|11147.2|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|2651
1709824200000|2024-03-07 15:10:00|11151.2|11147.2|11154.3|11150.3|11155.9|11151.9|11149.7|11145.7|7163
1709824500000|2024-03-07 15:15:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|6410
1709824800000|2024-03-07 15:20:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|2153
1709825100000|2024-03-07 15:25:00|11151.2|11147.2|11152.8|11148.8|11154.3|11150.3|11149.7|11145.7|9542
1709825400000|2024-03-07 15:30:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|1562
1709825700000|2024-03-07 15:35:00|11152.8|11148.8|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|1983
1709826000000|2024-03-07 15:40:00|11151.2|11147.2|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|2172
1709826300000|2024-03-07 15:45:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|2969
1709826600000|2024-03-07 15:50:00|11149.7|11145.7|11146.5|11142.5|11149.7|11145.7|11146.5|11142.5|5807
1709826900000|2024-03-07 15:55:00|11148.1|11144.1|11151.2|11147.2|11151.2|11147.2|11146.5|11142.5|6057
1709827200000|2024-03-07 16:00:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|2016
1709827500000|2024-03-07 16:05:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|1593
1709827800000|2024-03-07 16:10:00|11151.2|11147.2|11148.1|11144.1|11152.8|11148.8|11148.1|11144.1|2206
1709828100000|2024-03-07 16:15:00|11146.5|11142.5|11145|11141|11148.1|11144.1|11145|11141|5345
1709828400000|2024-03-07 16:20:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|3183
1709828700000|2024-03-07 16:25:00|11148.1|11144.1|11157.5|11153.5|11162.2|11158.2|11148.1|11144.1|11958
1709829000000|2024-03-07 16:30:00|11155.9|11151.9|11152.8|11148.8|11157.5|11153.5|11152.8|11148.8|5740
1709829300000|2024-03-07 16:35:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|5713
1709829600000|2024-03-07 16:40:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11152.8|11148.8|1154
1709829900000|2024-03-07 16:45:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11151.2|11147.2|3507
1709830200000|2024-03-07 16:50:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|1942
1709830500000|2024-03-07 16:55:00|11151.2|11147.2|11149.7|11145.7|11152.8|11148.8|11148.1|11144.1|4708
1709830800000|2024-03-07 17:00:00|11148.1|11144.1|11145|11141|11148.1|11144.1|11145|11141|4764
1709831100000|2024-03-07 17:05:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|6111
1709831400000|2024-03-07 17:10:00|11146.5|11142.5|11149.7|11145.7|11149.7|11145.7|11145|11141|3994
1709831700000|2024-03-07 17:15:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|765
1709832000000|2024-03-07 17:20:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|2495
1709832300000|2024-03-07 17:25:00|11152.8|11148.8|11146.5|11142.5|11152.8|11148.8|11145|11141|4813
1709832600000|2024-03-07 17:30:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|2676
1709832900000|2024-03-07 17:35:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|3937
1709833200000|2024-03-07 17:40:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|1255
1709833500000|2024-03-07 17:45:00|||||||||2948
1709833800000|2024-03-07 17:50:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|5003
1709834100000|2024-03-07 17:55:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|4985
1709834400000|2024-03-07 18:00:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11148.1|11144.1|7212
1709834700000|2024-03-07 18:05:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|1546
1709835000000|2024-03-07 18:10:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|3023
1709835300000|2024-03-07 18:15:00|11149.7|11145.7|11152.8|11148.8|11152.8|11148.8|11149.7|11145.7|2353
1709835600000|2024-03-07 18:20:00|||||||||953
1709835900000|2024-03-07 18:25:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|7716
1709836200000|2024-03-07 18:30:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|699
1709836500000|2024-03-07 18:35:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|3221
1709836800000|2024-03-07 18:40:00|11149.7|11145.7|11152.8|11148.8|11152.8|11148.8|11149.7|11145.7|3453
1709837100000|2024-03-07 18:45:00|11151.2|11147.2|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|2958
1709837400000|2024-03-07 18:50:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|3742
1709837700000|2024-03-07 18:55:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|3404
1709838000000|2024-03-07 19:00:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|2314
1709838300000|2024-03-07 19:05:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|1214
1709838600000|2024-03-07 19:10:00|11150.4|11146.4|11152.8|11148.8|11152.8|11148.8|11150.4|11146.4|3043
1709838900000|2024-03-07 19:15:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|898
1709839200000|2024-03-07 19:20:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|2028
1709839500000|2024-03-07 19:25:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|4745
1709839800000|2024-03-07 19:30:00|11154.3|11150.3|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|6723
1709840100000|2024-03-07 19:35:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|3068
1709840400000|2024-03-07 19:40:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|3927
1709840700000|2024-03-07 19:45:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|3537
1709841000000|2024-03-07 19:50:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|1858
1709841300000|2024-03-07 19:55:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|8885
1709841600000|2024-03-07 20:00:00|11168.4|11164.4|11165.3|11161.3|11168.4|11164.4|11165.3|11161.3|5412
1709841900000|2024-03-07 20:05:00|11166.8|11162.8|11163.7|11159.7|11166.8|11162.8|11163.7|11159.7|7592
1709842200000|2024-03-07 20:10:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|7775
1709842500000|2024-03-07 20:15:00|11166.8|11162.8|11168.4|11164.4|11170|11166|11166.8|11162.8|6350
1709842800000|2024-03-07 20:20:00|11170|11166|11170|11166|11170|11166|11170|11166|2357
1709843100000|2024-03-07 20:25:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11168.4|11164.4|2680
1709843400000|2024-03-07 20:30:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|4018
1709843700000|2024-03-07 20:35:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|9174
1709844000000|2024-03-07 20:40:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|2508
1709844300000|2024-03-07 20:45:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|1537
1709844600000|2024-03-07 20:50:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|5213
1709844900000|2024-03-07 20:55:00|11166.1|11162.1|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|5105
1709845200000|2024-03-07 21:00:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11168.4|11164.4|8719
1709845500000|2024-03-07 21:05:00|11170|11166|11170|11166|11170|11166|11170|11166|1491
1709845800000|2024-03-07 21:10:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|1457
1709846100000|2024-03-07 21:15:00|||||||||1249
1709846400000|2024-03-07 21:20:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|6020
1709846700000|2024-03-07 21:25:00|||||||||774
1709847000000|2024-03-07 21:30:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|5599
1709847300000|2024-03-07 21:35:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11170|11166|6119
1709847600000|2024-03-07 21:40:00|11170|11166|11171.5|11167.5|11171.5|11167.5|11170|11166|2992
1709847900000|2024-03-07 21:45:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|6472
1709848200000|2024-03-07 21:50:00|11170|11166|11171.5|11167.5|11171.5|11167.5|11170|11166|6171
1709848500000|2024-03-07 21:55:00|11170|11166|11171.5|11167.5|11171.5|11167.5|11170|11166|3247
1709852400000|2024-03-07 23:00:00|11170|11166|11170|11166|11170|11166|11168.4|11164.4|1070
1709852700000|2024-03-07 23:05:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|126
1709853000000|2024-03-07 23:10:00|11170|11166|11170|11166|11171.5|11167.5|11170|11166|498
1709853300000|2024-03-07 23:15:00|||||||||736
1709853600000|2024-03-07 23:20:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|708
1709853900000|2024-03-07 23:25:00|||||||||30
1709854200000|2024-03-07 23:30:00|||||||||515
1709854500000|2024-03-07 23:35:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|1393
1709854800000|2024-03-07 23:40:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|899
1709855100000|2024-03-07 23:45:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|1148
1709855400000|2024-03-07 23:50:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|684
1709855700000|2024-03-07 23:55:00|||||||||1207
1709769600000|2024-03-07 00:00:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|1063
1709769900000|2024-03-07 00:05:00|11155.9|11151.9|11152.8|11148.8|11155.9|11151.9|11152.8|11148.8|1115
1709770200000|2024-03-07 00:10:00|11151.2|11147.2|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|1886
1709770500000|2024-03-07 00:15:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|363
1709770800000|2024-03-07 00:20:00|||||||||41
1709771100000|2024-03-07 00:25:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|1612
1709771400000|2024-03-07 00:30:00|11149.7|11145.7|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|1205
1709771700000|2024-03-07 00:35:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11143.4|11139.4|1763
1709772000000|2024-03-07 00:40:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|1608
1709772300000|2024-03-07 00:45:00|11143.4|11139.4|11145|11141|11146.5|11142.5|11143.4|11139.4|969
1709772600000|2024-03-07 00:50:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|437
1709772900000|2024-03-07 00:55:00|||||||||161
1709773200000|2024-03-07 01:00:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|776
1709773500000|2024-03-07 01:05:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|883
1709773800000|2024-03-07 01:10:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|729
1709774100000|2024-03-07 01:15:00|||||||||804
1709774400000|2024-03-07 01:20:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|911
1709774700000|2024-03-07 01:25:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|1190
1709775000000|2024-03-07 01:30:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|684
1709775300000|2024-03-07 01:35:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|1377
1709775600000|2024-03-07 01:40:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|1542
1709775900000|2024-03-07 01:45:00|11145|11141|11141.8|11137.8|11145|11141|11141.8|11137.8|1472
1709776200000|2024-03-07 01:50:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|2818
1709776500000|2024-03-07 01:55:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|1126
1709776800000|2024-03-07 02:00:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|243
1709777100000|2024-03-07 02:05:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|1436
1709777400000|2024-03-07 02:10:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|697
1709777700000|2024-03-07 02:15:00|||||||||92
1709778000000|2024-03-07 02:20:00|||||||||361
1709778300000|2024-03-07 02:25:00|||||||||571
1709778600000|2024-03-07 02:30:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|1971
1709778900000|2024-03-07 02:35:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|340
1709779200000|2024-03-07 02:40:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|300
1709779500000|2024-03-07 02:45:00|||||||||221
1709779800000|2024-03-07 02:50:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|1359
1709780100000|2024-03-07 02:55:00|11141.1|11137.1|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|958
1709780400000|2024-03-07 03:00:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|601
1709780700000|2024-03-07 03:05:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|560
1709781000000|2024-03-07 03:10:00|||||||||281
1709781300000|2024-03-07 03:15:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|585
1709781600000|2024-03-07 03:20:00|||||||||1178
1709781900000|2024-03-07 03:25:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|317
1709782200000|2024-03-07 03:30:00|||||||||410
1709782500000|2024-03-07 03:35:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|3125
1709782800000|2024-03-07 03:40:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|968
1709783100000|2024-03-07 03:45:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|985
1709783400000|2024-03-07 03:50:00|||||||||143
1709783700000|2024-03-07 03:55:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|687
1709784000000|2024-03-07 04:00:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|454
1709784300000|2024-03-07 04:05:00|||||||||265
1709784600000|2024-03-07 04:10:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|165
1709784900000|2024-03-07 04:15:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|1100
1709785200000|2024-03-07 04:20:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|200
1709785500000|2024-03-07 04:25:00|||||||||115
1709785800000|2024-03-07 04:30:00|||||||||281
1709786100000|2024-03-07 04:35:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|576
1709786400000|2024-03-07 04:40:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|583
1709786700000|2024-03-07 04:45:00|||||||||4
1709787000000|2024-03-07 04:50:00|||||||||347
1709787300000|2024-03-07 04:55:00|||||||||69
1709787600000|2024-03-07 05:00:00|||||||||104
1709787900000|2024-03-07 05:05:00|||||||||182
1709788200000|2024-03-07 05:10:00|||||||||85
1709788500000|2024-03-07 05:15:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|292
1709788800000|2024-03-07 05:20:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|171
1709789100000|2024-03-07 05:25:00|||||||||87
1709789400000|2024-03-07 05:30:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|82
1709789700000|2024-03-07 05:35:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|189
1709790000000|2024-03-07 05:40:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1032
1709790300000|2024-03-07 05:45:00|||||||||6
1709790600000|2024-03-07 05:50:00|||||||||772
1709790900000|2024-03-07 05:55:00|||||||||64
1709791200000|2024-03-07 06:00:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|313
1709791500000|2024-03-07 06:05:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|588
1709791800000|2024-03-07 06:10:00|||||||||25
1709792100000|2024-03-07 06:15:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|308
1709792400000|2024-03-07 06:20:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|1341
1709792700000|2024-03-07 06:25:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|1806
1709793000000|2024-03-07 06:30:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|1710
1709793300000|2024-03-07 06:35:00|||||||||450
1709793600000|2024-03-07 06:40:00|||||||||534
1709793900000|2024-03-07 06:45:00|11145|11141|11145|11141|11145|11141|11145|11141|123
1709794200000|2024-03-07 06:50:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|82
1709794500000|2024-03-07 06:55:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|562
1709794800000|2024-03-07 07:00:00|11145|11141|11145|11141|11145|11141|11145|11141|176
1709795100000|2024-03-07 07:05:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|618
1709795400000|2024-03-07 07:10:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|578
1709795700000|2024-03-07 07:15:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|394
1709796000000|2024-03-07 07:20:00|11145|11141|11143.4|11139.4|11146.5|11142.5|11143.4|11139.4|1125
1709796300000|2024-03-07 07:25:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|771
1709796600000|2024-03-07 07:30:00|11145|11141|11148.1|11144.1|11148.1|11144.1|11143.4|11139.4|890
1709796900000|2024-03-07 07:35:00|11146.5|11142.5|11146.5|11142.5|11149.7|11145.7|11146.5|11142.5|2612
1709797200000|2024-03-07 07:40:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|687
1709797500000|2024-03-07 07:45:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|1139
1709797800000|2024-03-07 07:50:00|11146.5|11142.5|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|2362
1709798100000|2024-03-07 07:55:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|1892
1709798400000|2024-03-07 08:00:00|11148.1|11144.1|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|1983
1709798700000|2024-03-07 08:05:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|1301
1709799000000|2024-03-07 08:10:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|941
1709799300000|2024-03-07 08:15:00|11145|11141|11148.1|11144.1|11148.1|11144.1|11145|11141|437
1709799600000|2024-03-07 08:20:00|11146.5|11142.5|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|1613
1709799900000|2024-03-07 08:25:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|1292
1709800200000|2024-03-07 08:30:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|1168
1709800500000|2024-03-07 08:35:00|||||||||869
1709800800000|2024-03-07 08:40:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|1946
1709801100000|2024-03-07 08:45:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|562
1709801400000|2024-03-07 08:50:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|1834
1709801700000|2024-03-07 08:55:00|||||||||974
1709802000000|2024-03-07 09:00:00|||||||||104
1709802300000|2024-03-07 09:05:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|502
1709802600000|2024-03-07 09:10:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|978
1709802900000|2024-03-07 09:15:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|2812
1709803200000|2024-03-07 09:20:00|11142.6|11138.6|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|3543
1709803500000|2024-03-07 09:25:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|529
1709803800000|2024-03-07 09:30:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|782
1709804100000|2024-03-07 09:35:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|2131
1709804400000|2024-03-07 09:40:00|11140.3|11136.3|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|873
1709804700000|2024-03-07 09:45:00|11141.8|11137.8|11143.4|11139.4|11145|11141|11141.8|11137.8|3624
1709805000000|2024-03-07 09:50:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|766
1709805300000|2024-03-07 09:55:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|760
1709805600000|2024-03-07 10:00:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|2193
1709805900000|2024-03-07 10:05:00|11151.2|11147.2|11149.7|11145.7|11154.3|11150.3|11149.7|11145.7|2655
1709806200000|2024-03-07 10:10:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|2082
1709806500000|2024-03-07 10:15:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|1145
1709806800000|2024-03-07 10:20:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|241
1709807100000|2024-03-07 10:25:00|||||||||105
1709807400000|2024-03-07 10:30:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|2203
1709807700000|2024-03-07 10:35:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|617
1709808000000|2024-03-07 10:40:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|1478
1709808300000|2024-03-07 10:45:00|11151.2|11147.2|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|976
1709808600000|2024-03-07 10:50:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|2064
1709808900000|2024-03-07 10:55:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|691
1709809200000|2024-03-07 11:00:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|832
1709809500000|2024-03-07 11:05:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|169
1709809800000|2024-03-07 11:10:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|1326
1709810100000|2024-03-07 11:15:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|212
1709810400000|2024-03-07 11:20:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|782
1709810700000|2024-03-07 11:25:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|833
1709811000000|2024-03-07 11:30:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|578
1709811300000|2024-03-07 11:35:00|||||||||771
1709811600000|2024-03-07 11:40:00|11151.2|11147.2|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|421
1709811900000|2024-03-07 11:45:00|11154.3|11150.3|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|2607
1709812200000|2024-03-07 11:50:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|1282
1709812500000|2024-03-07 11:55:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|151
1709812800000|2024-03-07 12:00:00|11155.9|11151.9|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|1037
1709813100000|2024-03-07 12:05:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|557
1709813400000|2024-03-07 12:10:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|582
1709813700000|2024-03-07 12:15:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|1401
1709814000000|2024-03-07 12:20:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|686
1709814300000|2024-03-07 12:25:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|1387
1709814600000|2024-03-07 12:30:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|2607
1709814900000|2024-03-07 12:35:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11148.1|11144.1|1068
1709815200000|2024-03-07 12:40:00|11149.7|11145.7|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|473
1709815500000|2024-03-07 12:45:00|11152.8|11148.8|11155.9|11151.9|11155.9|11151.9|11152.8|11148.8|1430
1709815800000|2024-03-07 12:50:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|1299
1709816100000|2024-03-07 12:55:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|1568
1709816400000|2024-03-07 13:00:00|11155.9|11151.9|11157.5|11153.5|11159|11155|11155.9|11151.9|3109
1709816700000|2024-03-07 13:05:00|11159|11155|11157.5|11153.5|11160.6|11156.6|11155.9|11151.9|7673
1709817000000|2024-03-07 13:10:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|2739
1709817300000|2024-03-07 13:15:00|11160.6|11156.6|11163.7|11159.7|11166.8|11162.8|11159|11155|12398
1709817600000|2024-03-07 13:20:00|11165.3|11161.3|11168.4|11164.4|11170|11166|11160.6|11156.6|12834
1709817900000|2024-03-07 13:25:00|11166.8|11162.8|11169.2|11165.2|11170|11166|11166.8|11162.8|6632
1709818200000|2024-03-07 13:30:00|11168.4|11164.4|11176.2|11172.2|11179.3|11175.3|11166.8|11162.8|17425
1709818500000|2024-03-07 13:35:00|11174.7|11170.7|11179.3|11175.3|11179.3|11175.3|11173.1|11169.1|9682
1709818800000|2024-03-07 13:40:00|11180.9|11176.9|11184|11180|11185.6|11181.6|11179.3|11175.3|17189
1709819100000|2024-03-07 13:45:00|11182.5|11178.5|11177.8|11173.8|11184|11180|11176.2|11172.2|12253
1709819400000|2024-03-07 13:50:00|11176.2|11172.2|11177.8|11173.8|11179.3|11175.3|11174.7|11170.7|14900
1709819700000|2024-03-07 13:55:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|8472
1709820000000|2024-03-07 14:00:00|11180.9|11176.9|11170|11166|11180.9|11176.9|11170|11166|18757
1709820300000|2024-03-07 14:05:00|11171.5|11167.5|11168.4|11164.4|11174.7|11170.7|11168.4|11164.4|7529
1709820600000|2024-03-07 14:10:00|11166.8|11162.8|11170|11166|11171.5|11167.5|11165.3|11161.3|8325
1709820900000|2024-03-07 14:15:00|11171.5|11167.5|11166.8|11162.8|11171.5|11167.5|11166.8|11162.8|3449
1709821200000|2024-03-07 14:20:00|11168.4|11164.4|11165.3|11161.3|11170|11166|11165.3|11161.3|4883
1709821500000|2024-03-07 14:25:00|11166.8|11162.8|11166.8|11162.8|11168.4|11164.4|11165.3|11161.3|9125
1709821800000|2024-03-07 14:30:00|11168.4|11164.4|11162.2|11158.2|11168.4|11164.4|11162.2|11158.2|9159
1709822100000|2024-03-07 14:35:00|11163.7|11159.7|11160.6|11156.6|11163.7|11159.7|11159|11155|7425
1709822400000|2024-03-07 14:40:00|11159|11155|11157.5|11153.5|11159|11155|11155.9|11151.9|6910
1709822700000|2024-03-07 14:45:00|11155.9|11151.9|11151.2|11147.2|11155.9|11151.9|11151.2|11147.2|13678
1709823000000|2024-03-07 14:50:00|11152.8|11148.8|11154.3|11150.3|11155.9|11151.9|11151.2|11147.2|7813
1709823300000|2024-03-07 14:55:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11149.7|11145.7|7994
1709823600000|2024-03-07 15:00:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|5672
1709823900000|2024-03-07 15:05:00|11151.2|11147.2|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|2651
1709824200000|2024-03-07 15:10:00|11151.2|11147.2|11154.3|11150.3|11155.9|11151.9|11149.7|11145.7|7163
1709824500000|2024-03-07 15:15:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|6410
1709824800000|2024-03-07 15:20:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|2153
1709825100000|2024-03-07 15:25:00|11151.2|11147.2|11152.8|11148.8|11154.3|11150.3|11149.7|11145.7|9542
1709825400000|2024-03-07 15:30:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|1562
1709825700000|2024-03-07 15:35:00|11152.8|11148.8|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|1983
1709826000000|2024-03-07 15:40:00|11151.2|11147.2|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|2172
1709826300000|2024-03-07 15:45:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|2969
1709826600000|2024-03-07 15:50:00|11149.7|11145.7|11146.5|11142.5|11149.7|11145.7|11146.5|11142.5|5807
1709826900000|2024-03-07 15:55:00|11148.1|11144.1|11151.2|11147.2|11151.2|11147.2|11146.5|11142.5|6057
1709827200000|2024-03-07 16:00:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|2016
1709827500000|2024-03-07 16:05:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|1593
1709827800000|2024-03-07 16:10:00|11151.2|11147.2|11148.1|11144.1|11152.8|11148.8|11148.1|11144.1|2206
1709828100000|2024-03-07 16:15:00|11146.5|11142.5|11145|11141|11148.1|11144.1|11145|11141|5345
1709828400000|2024-03-07 16:20:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|3183
1709828700000|2024-03-07 16:25:00|11148.1|11144.1|11157.5|11153.5|11162.2|11158.2|11148.1|11144.1|11958
1709829000000|2024-03-07 16:30:00|11155.9|11151.9|11152.8|11148.8|11157.5|11153.5|11152.8|11148.8|5740
1709829300000|2024-03-07 16:35:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|5713
1709829600000|2024-03-07 16:40:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11152.8|11148.8|1154
1709829900000|2024-03-07 16:45:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11151.2|11147.2|3507
1709830200000|2024-03-07 16:50:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|1942
1709830500000|2024-03-07 16:55:00|11151.2|11147.2|11149.7|11145.7|11152.8|11148.8|11148.1|11144.1|4708
1709830800000|2024-03-07 17:00:00|11148.1|11144.1|11145|11141|11148.1|11144.1|11145|11141|4764
1709831100000|2024-03-07 17:05:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|6111
1709831400000|2024-03-07 17:10:00|11146.5|11142.5|11149.7|11145.7|11149.7|11145.7|11145|11141|3994
1709831700000|2024-03-07 17:15:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|765
1709832000000|2024-03-07 17:20:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|2495
1709832300000|2024-03-07 17:25:00|11152.8|11148.8|11146.5|11142.5|11152.8|11148.8|11145|11141|4813
1709832600000|2024-03-07 17:30:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|2676
1709832900000|2024-03-07 17:35:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|3937
1709833200000|2024-03-07 17:40:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|1255
1709833500000|2024-03-07 17:45:00|||||||||2948
1709833800000|2024-03-07 17:50:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|5003
1709834100000|2024-03-07 17:55:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|4985
1709834400000|2024-03-07 18:00:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11148.1|11144.1|7212
1709834700000|2024-03-07 18:05:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|1546
1709835000000|2024-03-07 18:10:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|3023
1709835300000|2024-03-07 18:15:00|11149.7|11145.7|11152.8|11148.8|11152.8|11148.8|11149.7|11145.7|2353
1709835600000|2024-03-07 18:20:00|||||||||953
1709835900000|2024-03-07 18:25:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|7716
1709836200000|2024-03-07 18:30:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|699
1709836500000|2024-03-07 18:35:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|3221
1709836800000|2024-03-07 18:40:00|11149.7|11145.7|11152.8|11148.8|11152.8|11148.8|11149.7|11145.7|3453
1709837100000|2024-03-07 18:45:00|11151.2|11147.2|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|2958
1709837400000|2024-03-07 18:50:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|3742
1709837700000|2024-03-07 18:55:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|3404
1709838000000|2024-03-07 19:00:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|2314
1709838300000|2024-03-07 19:05:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|1214
1709838600000|2024-03-07 19:10:00|11150.4|11146.4|11152.8|11148.8|11152.8|11148.8|11150.4|11146.4|3043
1709838900000|2024-03-07 19:15:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|898
1709839200000|2024-03-07 19:20:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|2028
1709839500000|2024-03-07 19:25:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|4745
1709839800000|2024-03-07 19:30:00|11154.3|11150.3|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|6723
1709840100000|2024-03-07 19:35:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|3068
1709840400000|2024-03-07 19:40:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|3927
1709840700000|2024-03-07 19:45:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|3537
1709841000000|2024-03-07 19:50:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|1858
1709841300000|2024-03-07 19:55:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|8885
1709841600000|2024-03-07 20:00:00|11168.4|11164.4|11165.3|11161.3|11168.4|11164.4|11165.3|11161.3|5412
1709841900000|2024-03-07 20:05:00|11166.8|11162.8|11163.7|11159.7|11166.8|11162.8|11163.7|11159.7|7592
1709842200000|2024-03-07 20:10:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|7775
1709842500000|2024-03-07 20:15:00|11166.8|11162.8|11168.4|11164.4|11170|11166|11166.8|11162.8|6350
1709842800000|2024-03-07 20:20:00|11170|11166|11170|11166|11170|11166|11170|11166|2357
1709843100000|2024-03-07 20:25:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11168.4|11164.4|2680
1709843400000|2024-03-07 20:30:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|4018
1709843700000|2024-03-07 20:35:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|9174
1709844000000|2024-03-07 20:40:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|2508
1709844300000|2024-03-07 20:45:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|1537
1709844600000|2024-03-07 20:50:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|5213
1709844900000|2024-03-07 20:55:00|11166.1|11162.1|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|5105
1709845200000|2024-03-07 21:00:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11168.4|11164.4|8719
1709845500000|2024-03-07 21:05:00|11170|11166|11170|11166|11170|11166|11170|11166|1491
1709845800000|2024-03-07 21:10:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|1457
1709846100000|2024-03-07 21:15:00|||||||||1249
1709846400000|2024-03-07 21:20:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|6020
1709846700000|2024-03-07 21:25:00|||||||||774
1709847000000|2024-03-07 21:30:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|5599
1709847300000|2024-03-07 21:35:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11170|11166|6119
1709847600000|2024-03-07 21:40:00|11170|11166|11171.5|11167.5|11171.5|11167.5|11170|11166|2992
1709847900000|2024-03-07 21:45:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|6472
1709848200000|2024-03-07 21:50:00|11170|11166|11171.5|11167.5|11171.5|11167.5|11170|11166|6171
1709848500000|2024-03-07 21:55:00|11170|11166|11171.5|11167.5|11171.5|11167.5|11170|11166|3247
1709852400000|2024-03-07 23:00:00|11170|11166|11170|11166|11170|11166|11168.4|11164.4|1070
1709852700000|2024-03-07 23:05:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|126
1709853000000|2024-03-07 23:10:00|11170|11166|11170|11166|11171.5|11167.5|11170|11166|498
1709853300000|2024-03-07 23:15:00|||||||||736
1709853600000|2024-03-07 23:20:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|708
1709853900000|2024-03-07 23:25:00|||||||||30
1709854200000|2024-03-07 23:30:00|||||||||515
1709854500000|2024-03-07 23:35:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|1393
1709854800000|2024-03-07 23:40:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|899
1709855100000|2024-03-07 23:45:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|1148
1709855400000|2024-03-07 23:50:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|684
1709855700000|2024-03-07 23:55:00|||||||||1207
1709856000000|2024-03-08 00:00:00|11168.4|11164.4|11170|11166|11170|11166|11168.4|11164.4|447
1709856300000|2024-03-08 00:05:00|11171.5|11167.5|11170|11166|11171.5|11167.5|11170|11166|903
1709856600000|2024-03-08 00:10:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11170|11166|838
1709856900000|2024-03-08 00:15:00|11171.5|11167.5|11170|11166|11171.5|11167.5|11170|11166|121
1709857200000|2024-03-08 00:20:00|11168.4|11164.4|11170|11166|11170|11166|11168.4|11164.4|929
1709857500000|2024-03-08 00:25:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|648
1709857800000|2024-03-08 00:30:00|11170|11166|11173.1|11169.1|11173.1|11169.1|11170|11166|960
1709858100000|2024-03-08 00:35:00|11171.5|11167.5|11170|11166|11173.1|11169.1|11170|11166|640
1709858400000|2024-03-08 00:40:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|276
1709858700000|2024-03-08 00:45:00|11166.8|11162.8|11165.3|11161.3|11168.4|11164.4|11165.3|11161.3|1024
1709859000000|2024-03-08 00:50:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|502
1709859300000|2024-03-08 00:55:00|||||||||53
1709859600000|2024-03-08 01:00:00|||||||||620
1709859900000|2024-03-08 01:05:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|261
1709860200000|2024-03-08 01:10:00|||||||||165
1709860500000|2024-03-08 01:15:00|||||||||181
1709860800000|2024-03-08 01:20:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|913
1709861100000|2024-03-08 01:25:00|||||||||190
1709861400000|2024-03-08 01:30:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11162.2|11158.2|584
1709861700000|2024-03-08 01:35:00|11164.5|11160.5|11165.3|11161.3|11166.8|11162.8|11164.5|11160.5|947
1709862000000|2024-03-08 01:40:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|511
1709862300000|2024-03-08 01:45:00|||||||||335
1709862600000|2024-03-08 01:50:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|748
1709862900000|2024-03-08 01:55:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|777
1709863200000|2024-03-08 02:00:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|344
1709863500000|2024-03-08 02:05:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|253
1709863800000|2024-03-08 02:10:00|||||||||66
1709864100000|2024-03-08 02:15:00|||||||||333
1709864400000|2024-03-08 02:20:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|284
1709864700000|2024-03-08 02:25:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|477
1709865000000|2024-03-08 02:30:00|||||||||247
1709865300000|2024-03-08 02:35:00|||||||||139
1709865600000|2024-03-08 02:40:00|||||||||593
1709865900000|2024-03-08 02:45:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|881
1709866200000|2024-03-08 02:50:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|293
1709866500000|2024-03-08 02:55:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|2255
1709866800000|2024-03-08 03:00:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|704
1709867100000|2024-03-08 03:05:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|134
1709867400000|2024-03-08 03:10:00|||||||||50
1709867700000|2024-03-08 03:15:00|11170|11166|11168.4|11164.4|11170|11166|11168.4|11164.4|110
1709868000000|2024-03-08 03:20:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|325
1709868300000|2024-03-08 03:25:00|||||||||105
1709868600000|2024-03-08 03:30:00|11170|11166|11170|11166|11170|11166|11170|11166|406
1709868900000|2024-03-08 03:35:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|1470
1709869200000|2024-03-08 03:40:00|11170|11166|11170|11166|11170|11166|11170|11166|697
1709869500000|2024-03-08 03:45:00|||||||||246
1709869800000|2024-03-08 03:50:00|||||||||164
1709870100000|2024-03-08 03:55:00|||||||||50
1709870400000|2024-03-08 04:00:00|||||||||64
1709870700000|2024-03-08 04:05:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|230
1709871000000|2024-03-08 04:10:00|||||||||9
1709871300000|2024-03-08 04:15:00|||||||||98
1709871600000|2024-03-08 04:20:00|||||||||39
1709871900000|2024-03-08 04:25:00|||||||||14
1709872200000|2024-03-08 04:30:00|||||||||354
1709872500000|2024-03-08 04:35:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|409
1709872800000|2024-03-08 04:40:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|588
1709873100000|2024-03-08 04:45:00|||||||||61
1709873400000|2024-03-08 04:50:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|272
1709873700000|2024-03-08 04:55:00|11173.1|11169.1|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|308
1709874000000|2024-03-08 05:00:00|11173.1|11169.1|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|408
1709874300000|2024-03-08 05:05:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|1039
1709874600000|2024-03-08 05:10:00|||||||||277
1709874900000|2024-03-08 05:15:00|||||||||82
1709875200000|2024-03-08 05:20:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|1243
1709875500000|2024-03-08 05:25:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|683
1709875800000|2024-03-08 05:30:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|1293
1709876100000|2024-03-08 05:35:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|433
1709876400000|2024-03-08 05:40:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|488
1709876700000|2024-03-08 05:45:00|||||||||111
1709877000000|2024-03-08 05:50:00|||||||||136
1709877300000|2024-03-08 05:55:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|536
1709877600000|2024-03-08 06:00:00|11174.7|11170.7|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|1563
1709877900000|2024-03-08 06:05:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|489
1709878200000|2024-03-08 06:10:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|588
1709878500000|2024-03-08 06:15:00|11174.7|11170.7|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|1756
1709878800000|2024-03-08 06:20:00|||||||||84
1709879100000|2024-03-08 06:25:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|226
1709879400000|2024-03-08 06:30:00|||||||||430
1709879700000|2024-03-08 06:35:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|348
1709880000000|2024-03-08 06:40:00|||||||||38
1709880300000|2024-03-08 06:45:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|684
1709880600000|2024-03-08 06:50:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|3698
1709880900000|2024-03-08 06:55:00|||||||||123
1709881200000|2024-03-08 07:00:00|11173.1|11169.1|11173.1|11169.1|11174.7|11170.7|11171.5|11167.5|978
1709881500000|2024-03-08 07:05:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|587
1709881800000|2024-03-08 07:10:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|984
1709882100000|2024-03-08 07:15:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|707
1709882400000|2024-03-08 07:20:00|11173.1|11169.1|11173.1|11169.1|11174.7|11170.7|11171.5|11167.5|1810
1709882700000|2024-03-08 07:25:00|11174.7|11170.7|11176.2|11172.2|11177.8|11173.8|11173.1|11169.1|5222
1709883000000|2024-03-08 07:30:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|1558
1709883300000|2024-03-08 07:35:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|2138
1709883600000|2024-03-08 07:40:00|11179.3|11175.3|11180.9|11176.9|11182.5|11178.5|11179.3|11175.3|6475
1709883900000|2024-03-08 07:45:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|1237
1709884200000|2024-03-08 07:50:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|2647
1709884500000|2024-03-08 07:55:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|2114
1709884800000|2024-03-08 08:00:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|1396
1709885100000|2024-03-08 08:05:00|11173.1|11169.1|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|1788
1709885400000|2024-03-08 08:10:00|11173.1|11169.1|11176.2|11172.2|11176.2|11172.2|11173.1|11169.1|1256
1709885700000|2024-03-08 08:15:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11173.1|11169.1|1827
1709886000000|2024-03-08 08:20:00|11173.1|11169.1|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|1763
1709886300000|2024-03-08 08:25:00|11171.5|11167.5|11176.2|11172.2|11176.2|11172.2|11171.5|11167.5|1005
1709886600000|2024-03-08 08:30:00|11174.7|11170.7|11171.5|11167.5|11174.7|11170.7|11171.5|11167.5|3777
1709886900000|2024-03-08 08:35:00|11170|11166|11171.5|11167.5|11173.1|11169.1|11170|11166|1579
1709887200000|2024-03-08 08:40:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|696
1709887500000|2024-03-08 08:45:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11173.1|11169.1|1770
1709887800000|2024-03-08 08:50:00|11173.9|11169.9|11174.7|11170.7|11176.2|11172.2|11173.9|11169.9|3907
1709888100000|2024-03-08 08:55:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|3433
1709888400000|2024-03-08 09:00:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11177.8|11173.8|3125
1709888700000|2024-03-08 09:05:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|899
1709889000000|2024-03-08 09:10:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|1871
1709889300000|2024-03-08 09:15:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11176.2|11172.2|6841
1709889600000|2024-03-08 09:20:00|11177.8|11173.8|11180.9|11176.9|11182.5|11178.5|11177.8|11173.8|4896
1709889900000|2024-03-08 09:25:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|4360
1709890200000|2024-03-08 09:30:00|11179.3|11175.3|11182.5|11178.5|11185.6|11181.6|11179.3|11175.3|8187
1709890500000|2024-03-08 09:35:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11179.3|11175.3|3401
1709890800000|2024-03-08 09:40:00|11181.7|11177.7|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|969
1709891100000|2024-03-08 09:45:00|11180.9|11176.9|11179.3|11175.3|11182.5|11178.5|11179.3|11175.3|2537
1709891400000|2024-03-08 09:50:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|889
1709891700000|2024-03-08 09:55:00|||||||||407
1709892000000|2024-03-08 10:00:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11177.8|11173.8|2341
1709892300000|2024-03-08 10:05:00|11178.6|11174.6|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|1718
1709892600000|2024-03-08 10:10:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11177.8|11173.8|2022
1709892900000|2024-03-08 10:15:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|2835
1709893200000|2024-03-08 10:20:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|1059
1709893500000|2024-03-08 10:25:00|||||||||1947
1709893800000|2024-03-08 10:30:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|587
1709894100000|2024-03-08 10:35:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|380
1709894400000|2024-03-08 10:40:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|287
1709894700000|2024-03-08 10:45:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|558
1709895000000|2024-03-08 10:50:00|||||||||501
1709895300000|2024-03-08 10:55:00|||||||||723
1709895600000|2024-03-08 11:00:00|||||||||316
1709895900000|2024-03-08 11:05:00|||||||||221
1709896200000|2024-03-08 11:10:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|2416
1709896500000|2024-03-08 11:15:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|4416
1709896800000|2024-03-08 11:20:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|3725
1709897100000|2024-03-08 11:25:00|||||||||1461
1709897400000|2024-03-08 11:30:00|||||||||718
1709897700000|2024-03-08 11:35:00|||||||||324
1709898000000|2024-03-08 11:40:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|837
1709898300000|2024-03-08 11:45:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|1695
1709898600000|2024-03-08 11:50:00|11179.3|11175.3|11182.5|11178.5|11182.5|11178.5|11179.3|11175.3|1869
1709898900000|2024-03-08 11:55:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|709
1709899200000|2024-03-08 12:00:00|11184|11180|11184|11180|11184|11180|11182.5|11178.5|663
1709899500000|2024-03-08 12:05:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|950
1709899800000|2024-03-08 12:10:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|751
1709900100000|2024-03-08 12:15:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|1407
1709900400000|2024-03-08 12:20:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|1163
1709900700000|2024-03-08 12:25:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|523
1709901000000|2024-03-08 12:30:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|2471
1709901300000|2024-03-08 12:35:00|11180.9|11176.9|11180.9|11176.9|11184|11180|11180.9|11176.9|2584
1709901600000|2024-03-08 12:40:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|1800
1709901900000|2024-03-08 12:45:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|1560
1709902200000|2024-03-08 12:50:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11180.9|11176.9|1270
1709902500000|2024-03-08 12:55:00|11184|11180|11182.5|11178.5|11184|11180|11180.9|11176.9|2672
1709902800000|2024-03-08 13:00:00|11184|11180|11180.9|11176.9|11184|11180|11180.9|11176.9|6604
1709903100000|2024-03-08 13:05:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|6173
1709903400000|2024-03-08 13:10:00|11180.9|11176.9|11182.5|11178.5|11184|11180|11180.9|11176.9|8286
1709903700000|2024-03-08 13:15:00|11180.9|11176.9|11184|11180|11185.6|11181.6|11180.9|11176.9|7626
1709904000000|2024-03-08 13:20:00|11182.5|11178.5|11188.7|11184.7|11188.7|11184.7|11182.5|11178.5|7077
1709904300000|2024-03-08 13:25:00|11190.3|11186.3|11183.3|11179.3|11193.4|11189.4|11183.3|11179.3|11870
1709904600000|2024-03-08 13:30:00|11182.5|11178.5|11187.2|11183.2|11207.5|11203.5|11132.5|11128.5|39678
1709904900000|2024-03-08 13:35:00|11185.6|11181.6|11204.3|11200.3|11205.9|11201.9|11182.5|11178.5|35344
1709905200000|2024-03-08 13:40:00|11202.8|11198.8|11207.5|11203.5|11216.8|11212.8|11201.2|11197.2|20603
1709905500000|2024-03-08 13:45:00|11209|11205|11198.1|11194.1|11212.2|11208.2|11198.1|11194.1|13613
1709905800000|2024-03-08 13:50:00|11196.5|11192.5|11201.2|11197.2|11201.2|11197.2|11196.5|11192.5|12529
1709906100000|2024-03-08 13:55:00|11202.8|11198.8|11191.8|11187.8|11202.8|11198.8|11190.3|11186.3|16238
1709906400000|2024-03-08 14:00:00|11190.3|11186.3|11193.4|11189.4|11196.5|11192.5|11190.3|11186.3|13993
1709906700000|2024-03-08 14:05:00|11191.8|11187.8|11184|11180|11191.8|11187.8|11184|11180|21189
1709907000000|2024-03-08 14:10:00|11185.6|11181.6|11182.5|11178.5|11191.8|11187.8|11182.5|11178.5|10016
1709907300000|2024-03-08 14:15:00|11180.9|11176.9|11187.2|11183.2|11188.7|11184.7|11177.8|11173.8|11237
1709907600000|2024-03-08 14:20:00|11185.6|11181.6|11188.7|11184.7|11190.3|11186.3|11185.6|11181.6|4389
1709907900000|2024-03-08 14:25:00|11187.2|11183.2|11188.7|11184.7|11190.3|11186.3|11185.6|11181.6|9710
1709908200000|2024-03-08 14:30:00|11187.2|11183.2|11187.2|11183.2|11191.8|11187.8|11184|11180|6692
1709908500000|2024-03-08 14:35:00|11185.6|11181.6|11179.3|11175.3|11185.6|11181.6|11174.7|11170.7|11515
1709908800000|2024-03-08 14:40:00|11180.9|11176.9|11182.5|11178.5|11184|11180|11179.3|11175.3|7986
1709909100000|2024-03-08 14:45:00|11184|11180|11185.6|11181.6|11187.2|11183.2|11182.5|11178.5|7026
1709909400000|2024-03-08 14:50:00|11187.2|11183.2|11184|11180|11187.2|11183.2|11184|11180|11070
1709909700000|2024-03-08 14:55:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11184|11180|8285
1709910000000|2024-03-08 15:00:00|11187.2|11183.2|11191.8|11187.8|11193.4|11189.4|11187.2|11183.2|6679
1709910300000|2024-03-08 15:05:00|11190.3|11186.3|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|7612
1709910600000|2024-03-08 15:10:00|11190.3|11186.3|11185.6|11181.6|11191.8|11187.8|11185.6|11181.6|4288
1709910900000|2024-03-08 15:15:00|11187.2|11183.2|11182.5|11178.5|11187.2|11183.2|11182.5|11178.5|5709
1709911200000|2024-03-08 15:20:00|11184|11180|11180.9|11176.9|11185.6|11181.6|11180.9|11176.9|1491
1709911500000|2024-03-08 15:25:00|11179.3|11175.3|11184|11180|11184|11180|11179.3|11175.3|3937
1709911800000|2024-03-08 15:30:00|11185.6|11181.6|11182.5|11178.5|11187.2|11183.2|11179.3|11175.3|6328
1709912100000|2024-03-08 15:35:00|11180.9|11176.9|11182.5|11178.5|11184|11180|11180.9|11176.9|2269
1709912400000|2024-03-08 15:40:00|11184|11180|11180.9|11176.9|11184|11180|11180.9|11176.9|2939
1709912700000|2024-03-08 15:45:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|1705
1709913000000|2024-03-08 15:50:00|11182.5|11178.5|11179.3|11175.3|11182.5|11178.5|11179.3|11175.3|2770
1709913300000|2024-03-08 15:55:00|11180.9|11176.9|11182.5|11178.5|11184|11180|11180.9|11176.9|3322
1709913600000|2024-03-08 16:00:00|11180.9|11176.9|11179.3|11175.3|11182.5|11178.5|11179.3|11175.3|3338
1709913900000|2024-03-08 16:05:00|11180.9|11176.9|11177.8|11173.8|11180.9|11176.9|11177.8|11173.8|3872
1709914200000|2024-03-08 16:10:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|5500
1709914500000|2024-03-08 16:15:00|11174.7|11170.7|11177.8|11173.8|11179.3|11175.3|11174.7|11170.7|6595
1709914800000|2024-03-08 16:20:00|11179.3|11175.3|11174.7|11170.7|11179.3|11175.3|11174.7|11170.7|3735
1709915100000|2024-03-08 16:25:00|11176.2|11172.2|11173.1|11169.1|11176.2|11172.2|11173.1|11169.1|5767
1709915400000|2024-03-08 16:30:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|3372
1709915700000|2024-03-08 16:35:00|11176.2|11172.2|11173.1|11169.1|11177.8|11173.8|11173.1|11169.1|5355
1709916000000|2024-03-08 16:40:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|3719
1709916300000|2024-03-08 16:45:00|11170|11166|11171.5|11167.5|11171.5|11167.5|11170|11166|5257
1709916600000|2024-03-08 16:50:00|11173.1|11169.1|11173.1|11169.1|11174.7|11170.7|11171.5|11167.5|3245
1709916900000|2024-03-08 16:55:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|2437
1709917200000|2024-03-08 17:00:00|11177.8|11173.8|11180.9|11176.9|11180.9|11176.9|11177.8|11173.8|3808
1709917500000|2024-03-08 17:05:00|11179.3|11175.3|11176.2|11172.2|11179.3|11175.3|11174.7|11170.7|3633
1709917800000|2024-03-08 17:10:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|2443
1709918100000|2024-03-08 17:15:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|2806
1709918400000|2024-03-08 17:20:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11173.1|11169.1|3527
1709918700000|2024-03-08 17:25:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11176.2|11172.2|2470
1709919000000|2024-03-08 17:30:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|5443
1709919300000|2024-03-08 17:35:00|11180.9|11176.9|11177.8|11173.8|11180.9|11176.9|11176.2|11172.2|2651
1709919600000|2024-03-08 17:40:00|11176.2|11172.2|11173.1|11169.1|11176.2|11172.2|11173.1|11169.1|3563
1709919900000|2024-03-08 17:45:00|11173.9|11169.9|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|1668
1709920200000|2024-03-08 17:50:00|11173.1|11169.1|11176.2|11172.2|11177.8|11173.8|11173.1|11169.1|2681
1709920500000|2024-03-08 17:55:00|11177.8|11173.8|11180.9|11176.9|11180.9|11176.9|11174.7|11170.7|5832
1709920800000|2024-03-08 18:00:00|11182.5|11178.5|11176.2|11172.2|11182.5|11178.5|11176.2|11172.2|3197
1709921100000|2024-03-08 18:05:00|11177.8|11173.8|11177.8|11173.8|11180.9|11176.9|11176.2|11172.2|5815
1709921400000|2024-03-08 18:10:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|1548
1709921700000|2024-03-08 18:15:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|1378
1709922000000|2024-03-08 18:20:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11174.7|11170.7|1724
1709922300000|2024-03-08 18:25:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|757
1709922600000|2024-03-08 18:30:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|2056
1709922900000|2024-03-08 18:35:00|11184|11180|11180.9|11176.9|11184|11180|11179.3|11175.3|4371
1709923200000|2024-03-08 18:40:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|1445
1709923500000|2024-03-08 18:45:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|1322
1709923800000|2024-03-08 18:50:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|1856
1709924100000|2024-03-08 18:55:00|||||||||3568
1709924400000|2024-03-08 19:00:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11173.1|11169.1|1540
1709924700000|2024-03-08 19:05:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|1454
1709925000000|2024-03-08 19:10:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|6199
1709925300000|2024-03-08 19:15:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|1669
1709925600000|2024-03-08 19:20:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|4287
1709925900000|2024-03-08 19:25:00|11173.1|11169.1|11174.7|11170.7|11176.2|11172.2|11173.1|11169.1|1387
1709926200000|2024-03-08 19:30:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|1183
1709926500000|2024-03-08 19:35:00|11175.4|11171.4|11174.7|11170.7|11175.4|11171.4|11174.7|11170.7|3202
1709926800000|2024-03-08 19:40:00|11175.4|11171.4|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|2589
1709927100000|2024-03-08 19:45:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|2627
1709927400000|2024-03-08 19:50:00|||||||||421
1709927700000|2024-03-08 19:55:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|9589
1709928000000|2024-03-08 20:00:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|5130
1709928300000|2024-03-08 20:05:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|1820
1709928600000|2024-03-08 20:10:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|4554
1709928900000|2024-03-08 20:15:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|3137
1709929200000|2024-03-08 20:20:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|5332
1709929500000|2024-03-08 20:25:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|2838
1709929800000|2024-03-08 20:30:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|1654
1709930100000|2024-03-08 20:35:00|||||||||939
1709930400000|2024-03-08 20:40:00|||||||||2029
1709930700000|2024-03-08 20:45:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|2102
1709931000000|2024-03-08 20:50:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|2282
1709931300000|2024-03-08 20:55:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|3124
1709931600000|2024-03-08 21:00:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|4611
1709931900000|2024-03-08 21:05:00|11184|11180|11184|11180|11184|11180|11182.5|11178.5|2774
1709932200000|2024-03-08 21:10:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|1324
1709932500000|2024-03-08 21:15:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|1315
1709932800000|2024-03-08 21:20:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|1339
1709933100000|2024-03-08 21:25:00|||||||||1491
1709933400000|2024-03-08 21:30:00|||||||||2418
1709933700000|2024-03-08 21:35:00|11184|11180|11184|11180|11184|11180|11184|11180|2680
1709934000000|2024-03-08 21:40:00|||||||||1287
1709934300000|2024-03-08 21:45:00|||||||||1987
1709934600000|2024-03-08 21:50:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|3408
1709934900000|2024-03-08 21:55:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|4899
1710108000000|2024-03-10 22:00:00|11180.9|11176.9|11176.2|11172.2|11180.9|11176.9|11176.2|11172.2|1163
1710108300000|2024-03-10 22:05:00|11175.4|11171.4|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|180
1710108600000|2024-03-10 22:10:00|11175.4|11171.4|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|147
1710108900000|2024-03-10 22:15:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|125
1710109200000|2024-03-10 22:20:00|||||||||56
1710109500000|2024-03-10 22:25:00|||||||||42
1710109800000|2024-03-10 22:30:00|||||||||138
1710110100000|2024-03-10 22:35:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|668
1710110400000|2024-03-10 22:40:00|||||||||391
1710110700000|2024-03-10 22:45:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|798
1710111000000|2024-03-10 22:50:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|282
1710111300000|2024-03-10 22:55:00|||||||||339
1710111600000|2024-03-10 23:00:00|||||||||114
1710111900000|2024-03-10 23:05:00|||||||||66
1710112200000|2024-03-10 23:10:00|||||||||65
1710112500000|2024-03-10 23:15:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|149
1710112800000|2024-03-10 23:20:00|||||||||173
1710113100000|2024-03-10 23:25:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|128
1710113400000|2024-03-10 23:30:00|||||||||408
1710113700000|2024-03-10 23:35:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|315
1710114000000|2024-03-10 23:40:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|120
1710114300000|2024-03-10 23:45:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|825
1710114600000|2024-03-10 23:50:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|503
1710114900000|2024-03-10 23:55:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|585
1710115200000|2024-03-11 00:00:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|786
1710115500000|2024-03-11 00:05:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|281
1710115800000|2024-03-11 00:10:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|306
1710116100000|2024-03-11 00:15:00|||||||||877
1710116400000|2024-03-11 00:20:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|912
1710116700000|2024-03-11 00:25:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|802
1710117000000|2024-03-11 00:30:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|994
1710117300000|2024-03-11 00:35:00|||||||||47
1710117600000|2024-03-11 00:40:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|962
1710117900000|2024-03-11 00:45:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|657
1710118200000|2024-03-11 00:50:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|486
1710118500000|2024-03-11 00:55:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|373
1710118800000|2024-03-11 01:00:00|11187.2|11183.2|11191.8|11187.8|11193.4|11189.4|11187.2|11183.2|1044
1710119100000|2024-03-11 01:05:00|11190.3|11186.3|11195|11191|11195|11191|11190.3|11186.3|1940
1710119400000|2024-03-11 01:10:00|||||||||1435
1710119700000|2024-03-11 01:15:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|1593
1710120000000|2024-03-11 01:20:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|1943
1710120300000|2024-03-11 01:25:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|1418
1710120600000|2024-03-11 01:30:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|788
1710120900000|2024-03-11 01:35:00|||||||||124
1710121200000|2024-03-11 01:40:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|129
1710121500000|2024-03-11 01:45:00|11190.3|11186.3|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|981
1710121800000|2024-03-11 01:50:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|438
1710122100000|2024-03-11 01:55:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|491
1710122400000|2024-03-11 02:00:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|865
1710122700000|2024-03-11 02:05:00|||||||||8
1710123000000|2024-03-11 02:10:00|||||||||251
1710123300000|2024-03-11 02:15:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|233
1710123600000|2024-03-11 02:20:00|||||||||7
1710123900000|2024-03-11 02:25:00|||||||||25
1710124200000|2024-03-11 02:30:00|||||||||41
1710124500000|2024-03-11 02:35:00|||||||||93
1710124800000|2024-03-11 02:40:00|||||||||51
1710125100000|2024-03-11 02:45:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|669
1710125400000|2024-03-11 02:50:00|||||||||366
1710125700000|2024-03-11 02:55:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|3644
1710126000000|2024-03-11 03:00:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|967
1710126300000|2024-03-11 03:05:00|||||||||22
1710126600000|2024-03-11 03:10:00|||||||||22
1710126900000|2024-03-11 03:15:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|261
1710127200000|2024-03-11 03:20:00|||||||||7
1710127500000|2024-03-11 03:25:00|||||||||81
1710127800000|2024-03-11 03:30:00|||||||||20
1710128100000|2024-03-11 03:35:00|||||||||55
1710128400000|2024-03-11 03:40:00|||||||||48
1710128700000|2024-03-11 03:45:00|||||||||114
1710129000000|2024-03-11 03:50:00|||||||||69
1710129300000|2024-03-11 03:55:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|245
1710129600000|2024-03-11 04:00:00|||||||||383
1710129900000|2024-03-11 04:05:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|148
1710130200000|2024-03-11 04:10:00|||||||||5
1710130500000|2024-03-11 04:15:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|611
1710130800000|2024-03-11 04:20:00|||||||||548
1710131100000|2024-03-11 04:25:00|||||||||164
1710131400000|2024-03-11 04:30:00|||||||||27
1710131700000|2024-03-11 04:35:00|||||||||391
1710132000000|2024-03-11 04:40:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|460
1710132300000|2024-03-11 04:45:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|902
1710132600000|2024-03-11 04:50:00|||||||||665
1710132900000|2024-03-11 04:55:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|607
1710133200000|2024-03-11 05:00:00|||||||||26
1710133500000|2024-03-11 05:05:00|||||||||1047
1710133800000|2024-03-11 05:10:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|453
1710134100000|2024-03-11 05:15:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|662
1710134400000|2024-03-11 05:20:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|574
1710134700000|2024-03-11 05:25:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|564
1710135000000|2024-03-11 05:30:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|956
1710135300000|2024-03-11 05:35:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|136
1710135600000|2024-03-11 05:40:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|32
1710135900000|2024-03-11 05:45:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|463
1710136200000|2024-03-11 05:50:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|484
1710136500000|2024-03-11 05:55:00|||||||||381
1710136800000|2024-03-11 06:00:00|||||||||1611
1710137100000|2024-03-11 06:05:00|||||||||146
1710137400000|2024-03-11 06:10:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|133
1710137700000|2024-03-11 06:15:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|81
1710138000000|2024-03-11 06:20:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|105
1710138300000|2024-03-11 06:25:00|11187.2|11183.2|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|1488
1710138600000|2024-03-11 06:30:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|937
1710138900000|2024-03-11 06:35:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|682
1710139200000|2024-03-11 06:40:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|1059
1710139500000|2024-03-11 06:45:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|961
1710139800000|2024-03-11 06:50:00|||||||||139
1710140100000|2024-03-11 06:55:00|||||||||266
1710140400000|2024-03-11 07:00:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|2400
1710140700000|2024-03-11 07:05:00|11188.7|11184.7|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|1912
1710141000000|2024-03-11 07:10:00|11185.6|11181.6|11184|11180|11187.2|11183.2|11184|11180|3060
1710141300000|2024-03-11 07:15:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|658
1710141600000|2024-03-11 07:20:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|1297
1710141900000|2024-03-11 07:25:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|1539
1710142200000|2024-03-11 07:30:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|476
1710142500000|2024-03-11 07:35:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|329
1710142800000|2024-03-11 07:40:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|187
1710143100000|2024-03-11 07:45:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|2194
1710143400000|2024-03-11 07:50:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|74
1710143700000|2024-03-11 07:55:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|2166
1710144000000|2024-03-11 08:00:00|11195|11191|11196.5|11192.5|11198.1|11194.1|11195|11191|4142
1710144300000|2024-03-11 08:05:00|11198.1|11194.1|11195|11191|11198.1|11194.1|11195|11191|2598
1710144600000|2024-03-11 08:10:00|||||||||442
1710144900000|2024-03-11 08:15:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11193.4|11189.4|1679
1710145200000|2024-03-11 08:20:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|1806
1710145500000|2024-03-11 08:25:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|1262
1710145800000|2024-03-11 08:30:00|11187.9|11183.9|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|3560
1710146100000|2024-03-11 08:35:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|1333
1710146400000|2024-03-11 08:40:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|557
1710146700000|2024-03-11 08:45:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|2570
1710147000000|2024-03-11 08:50:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|1331
1710147300000|2024-03-11 08:55:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|278
1710147600000|2024-03-11 09:00:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|2195
1710147900000|2024-03-11 09:05:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|558
1710148200000|2024-03-11 09:10:00|||||||||301
1710148500000|2024-03-11 09:15:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|1367
1710148800000|2024-03-11 09:20:00|11184|11180|11184|11180|11184|11180|11184|11180|420
1710149100000|2024-03-11 09:25:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|230
1710149400000|2024-03-11 09:30:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|62
1710149700000|2024-03-11 09:35:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11184|11180|1648
1710150000000|2024-03-11 09:40:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|553
1710150300000|2024-03-11 09:45:00|||||||||143
1710150600000|2024-03-11 09:50:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11185.6|11181.6|883
1710150900000|2024-03-11 09:55:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|665
1710151200000|2024-03-11 10:00:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|509
1710151500000|2024-03-11 10:05:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|1561
1710151800000|2024-03-11 10:10:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|929
1710152100000|2024-03-11 10:15:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|664
1710152400000|2024-03-11 10:20:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|76
1710152700000|2024-03-11 10:25:00|||||||||573
1710153000000|2024-03-11 10:30:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|1101
1710153300000|2024-03-11 10:35:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|244
1710153600000|2024-03-11 10:40:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|1955
1710153900000|2024-03-11 10:45:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|533
1710154200000|2024-03-11 10:50:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|302
1710154500000|2024-03-11 10:55:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|2808
1710154800000|2024-03-11 11:00:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|2025
1710155100000|2024-03-11 11:05:00|||||||||332
1710155400000|2024-03-11 11:10:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|646
1710155700000|2024-03-11 11:15:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|1261
1710156000000|2024-03-11 11:20:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|2645
1710156300000|2024-03-11 11:25:00|||||||||113
1710156600000|2024-03-11 11:30:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|1424
1710156900000|2024-03-11 11:35:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|808
1710157200000|2024-03-11 11:40:00|||||||||286
1710157500000|2024-03-11 11:45:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|2430
1710157800000|2024-03-11 11:50:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|838
1710158100000|2024-03-11 11:55:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11176.2|11172.2|1430
1710158400000|2024-03-11 12:00:00|11176.2|11172.2|11179.3|11175.3|11179.3|11175.3|11176.2|11172.2|567
1710158700000|2024-03-11 12:05:00|11180.9|11176.9|11182.5|11178.5|11185.6|11181.6|11180.9|11176.9|6393
1710159000000|2024-03-11 12:10:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|2146
1710159300000|2024-03-11 12:15:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|3347
1710159600000|2024-03-11 12:20:00|11179.3|11175.3|11177.8|11173.8|11180.9|11176.9|11176.2|11172.2|3767
1710159900000|2024-03-11 12:25:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|1532
1710160200000|2024-03-11 12:30:00|11176.2|11172.2|11177.8|11173.8|11179.3|11175.3|11176.2|11172.2|3844
1710160500000|2024-03-11 12:35:00|11179.3|11175.3|11176.2|11172.2|11179.3|11175.3|11176.2|11172.2|2180
1710160800000|2024-03-11 12:40:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|1048
1710161100000|2024-03-11 12:45:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|2500
1710161400000|2024-03-11 12:50:00|11174.7|11170.7|11179.3|11175.3|11179.3|11175.3|11174.7|11170.7|3369
1710161700000|2024-03-11 12:55:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|1524
1710162000000|2024-03-11 13:00:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|2628
1710162300000|2024-03-11 13:05:00|11174.7|11170.7|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|1548
1710162600000|2024-03-11 13:10:00|11177.8|11173.8|11176.2|11172.2|11179.3|11175.3|11176.2|11172.2|2763
1710162900000|2024-03-11 13:15:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|2451
1710163200000|2024-03-11 13:20:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|1689
1710163500000|2024-03-11 13:25:00|11177.8|11173.8|11176.2|11172.2|11179.3|11175.3|11174.7|11170.7|6232
1710163800000|2024-03-11 13:30:00|11174.7|11170.7|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|3614
1710164100000|2024-03-11 13:35:00|11174.7|11170.7|11173.1|11169.1|11176.2|11172.2|11173.1|11169.1|5748
1710164400000|2024-03-11 13:40:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11173.1|11169.1|5811
1710164700000|2024-03-11 13:45:00|11177.8|11173.8|11173.1|11169.1|11177.8|11173.8|11173.1|11169.1|9135
1710165000000|2024-03-11 13:50:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|1863
1710165300000|2024-03-11 13:55:00|11173.1|11169.1|11173.1|11169.1|11174.7|11170.7|11171.5|11167.5|6954
1710165600000|2024-03-11 14:00:00|11174.7|11170.7|11171.5|11167.5|11174.7|11170.7|11171.5|11167.5|3367
1710165900000|2024-03-11 14:05:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|3875
1710166200000|2024-03-11 14:10:00|11173.1|11169.1|11173.1|11169.1|11174.7|11170.7|11171.5|11167.5|6735
1710166500000|2024-03-11 14:15:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|3537
1710166800000|2024-03-11 14:20:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|1307
1710167100000|2024-03-11 14:25:00|11170|11166|11170|11166|11171.5|11167.5|11170|11166|4781
1710167400000|2024-03-11 14:30:00|11171.5|11167.5|11170|11166|11171.5|11167.5|11168.4|11164.4|3329
1710167700000|2024-03-11 14:35:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11166.8|11162.8|8690
1710168000000|2024-03-11 14:40:00|11170|11166|11166.8|11162.8|11170|11166|11166.8|11162.8|2661
1710168300000|2024-03-11 14:45:00|11165.3|11161.3|11163.7|11159.7|11166.8|11162.8|11162.2|11158.2|10856
1710168600000|2024-03-11 14:50:00|11162.2|11158.2|11166.8|11162.8|11166.8|11162.8|11162.2|11158.2|9040
1710168900000|2024-03-11 14:55:00|11165.3|11161.3|11168.4|11164.4|11168.4|11164.4|11165.3|11161.3|2952
1710169200000|2024-03-11 15:00:00|11166.8|11162.8|11162.2|11158.2|11166.8|11162.8|11162.2|11158.2|7270
1710169500000|2024-03-11 15:05:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|6611
1710169800000|2024-03-11 15:10:00|11165.3|11161.3|11165.3|11161.3|11168.4|11164.4|11165.3|11161.3|8060
1710170100000|2024-03-11 15:15:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|2587
1710170400000|2024-03-11 15:20:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|2024
1710170700000|2024-03-11 15:25:00|11168.4|11164.4|11170|11166|11170|11166|11166.8|11162.8|3541
1710171000000|2024-03-11 15:30:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|6329
1710171300000|2024-03-11 15:35:00|11166.8|11162.8|11168.4|11164.4|11170|11166|11166.8|11162.8|1929
1710171600000|2024-03-11 15:40:00|11166.8|11162.8|11168.4|11164.4|11170|11166|11166.8|11162.8|957
1710171900000|2024-03-11 15:45:00|11170|11166|11168.4|11164.4|11170|11166|11168.4|11164.4|3273
1710172200000|2024-03-11 15:50:00|11166.8|11162.8|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|2874
1710172500000|2024-03-11 15:55:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|1875
1710172800000|2024-03-11 16:00:00|11168.4|11164.4|11165.3|11161.3|11168.4|11164.4|11165.3|11161.3|1751
1710173100000|2024-03-11 16:05:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|2933
1710173400000|2024-03-11 16:10:00|11165.3|11161.3|11166.8|11162.8|11168.4|11164.4|11165.3|11161.3|7162
1710173700000|2024-03-11 16:15:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|1702
1710174000000|2024-03-11 16:20:00|11166.8|11162.8|11165.3|11161.3|11168.4|11164.4|11165.3|11161.3|5845
1710174300000|2024-03-11 16:25:00|11166.8|11162.8|11170|11166|11170|11166|11166.8|11162.8|5324
1710174600000|2024-03-11 16:30:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11166.8|11162.8|6330
1710174900000|2024-03-11 16:35:00|11166.8|11162.8|11170|11166|11170|11166|11166.8|11162.8|3692
1710175200000|2024-03-11 16:40:00|11168.4|11164.4|11170|11166|11170|11166|11168.4|11164.4|7155
1710175500000|2024-03-11 16:45:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|2891
1710175800000|2024-03-11 16:50:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|1854
1710176100000|2024-03-11 16:55:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|2807
1710176400000|2024-03-11 17:00:00|11166.8|11162.8|11170|11166|11173.1|11169.1|11166.8|11162.8|6362
1710176700000|2024-03-11 17:05:00|11168.4|11164.4|11170|11166|11170|11166|11168.4|11164.4|5119
1710177000000|2024-03-11 17:10:00|11168.4|11164.4|11170|11166|11170|11166|11168.4|11164.4|891
1710177300000|2024-03-11 17:15:00|11168.4|11164.4|11171.5|11167.5|11171.5|11167.5|11168.4|11164.4|2432
1710177600000|2024-03-11 17:20:00|11170|11166|11168.4|11164.4|11171.5|11167.5|11168.4|11164.4|4578
1710177900000|2024-03-11 17:25:00|11170|11166|11168.4|11164.4|11171.5|11167.5|11168.4|11164.4|7003
1710178200000|2024-03-11 17:30:00|11170|11166|11170|11166|11170|11166|11168.4|11164.4|3304
1710178500000|2024-03-11 17:35:00|11168.4|11164.4|11166.8|11162.8|11170|11166|11166.8|11162.8|4037
1710178800000|2024-03-11 17:40:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|8141
1710179100000|2024-03-11 17:45:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|5498
1710179400000|2024-03-11 17:50:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11163.7|11159.7|3322
1710179700000|2024-03-11 17:55:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|3422
1710180000000|2024-03-11 18:00:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|4945
1710180300000|2024-03-11 18:05:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|3270
1710180600000|2024-03-11 18:10:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|2791
1710180900000|2024-03-11 18:15:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|3185
1710181200000|2024-03-11 18:20:00|||||||||895
1710181500000|2024-03-11 18:25:00|11160.6|11156.6|11157.5|11153.5|11160.6|11156.6|11157.5|11153.5|7636
1710181800000|2024-03-11 18:30:00|11155.9|11151.9|11157.5|11153.5|11159|11155|11155.9|11151.9|3414
1710182100000|2024-03-11 18:35:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|3990
1710182400000|2024-03-11 18:40:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|3472
1710182700000|2024-03-11 18:45:00|11155.9|11151.9|11159|11155|11159|11155|11154.3|11150.3|5076
1710183000000|2024-03-11 18:50:00|11157.5|11153.5|11160.6|11156.6|11160.6|11156.6|11157.5|11153.5|2327
1710183300000|2024-03-11 18:55:00|11159|11155|11160.6|11156.6|11162.2|11158.2|11159|11155|4769
1710183600000|2024-03-11 19:00:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11160.6|11156.6|7219
1710183900000|2024-03-11 19:05:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|7851
1710184200000|2024-03-11 19:10:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|2543
1710184500000|2024-03-11 19:15:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|1479
1710184800000|2024-03-11 19:20:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|3192
1710185100000|2024-03-11 19:25:00|11162.2|11158.2|11165.3|11161.3|11165.3|11161.3|11162.2|11158.2|6031
1710185400000|2024-03-11 19:30:00|||||||||324
1710185700000|2024-03-11 19:35:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|2107
1710186000000|2024-03-11 19:40:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|2694
1710186300000|2024-03-11 19:45:00|||||||||1328
1710186600000|2024-03-11 19:50:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|2319
1710186900000|2024-03-11 19:55:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11160.6|11156.6|3334
1710187200000|2024-03-11 20:00:00|11163.7|11159.7|11163.7|11159.7|11164.5|11160.5|11162.2|11158.2|1159
1710187500000|2024-03-11 20:05:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|2304
1710187800000|2024-03-11 20:10:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|4160
1710188100000|2024-03-11 20:15:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|1274
1710188400000|2024-03-11 20:20:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|1494
1710188700000|2024-03-11 20:25:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|852
1710189000000|2024-03-11 20:30:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|1877
1710189300000|2024-03-11 20:35:00|||||||||997
1710189600000|2024-03-11 20:40:00|||||||||473
1710189900000|2024-03-11 20:45:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|3011
1710190200000|2024-03-11 20:50:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|2971
1710190500000|2024-03-11 20:55:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|1998
1710194400000|2024-03-11 22:00:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|601
1710194700000|2024-03-11 22:05:00|||||||||734
1710195000000|2024-03-11 22:10:00|||||||||88
1710195300000|2024-03-11 22:15:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|35
1710195600000|2024-03-11 22:20:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|214
1710195900000|2024-03-11 22:25:00|||||||||1393
1710196200000|2024-03-11 22:30:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|147
1710196500000|2024-03-11 22:35:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|319
1710196800000|2024-03-11 22:40:00|||||||||236
1710197100000|2024-03-11 22:45:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|626
1710197400000|2024-03-11 22:50:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|232
1710197700000|2024-03-11 22:55:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|211
1710198000000|2024-03-11 23:00:00|||||||||128
1710198300000|2024-03-11 23:05:00|||||||||53
1710198600000|2024-03-11 23:10:00|||||||||36
1710198900000|2024-03-11 23:15:00|||||||||36
1710199200000|2024-03-11 23:20:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|88
1710199500000|2024-03-11 23:25:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|310
1710199800000|2024-03-11 23:30:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|568
1710200100000|2024-03-11 23:35:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|617
1710200400000|2024-03-11 23:40:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|373
1710200700000|2024-03-11 23:45:00|||||||||50
1710201000000|2024-03-11 23:50:00|||||||||124
1710201300000|2024-03-11 23:55:00|||||||||72
1710201600000|2024-03-12 00:00:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|1062
1710201900000|2024-03-12 00:05:00|11163.7|11159.7|11165.3|11161.3|11166.8|11162.8|11163.7|11159.7|1548
1710202200000|2024-03-12 00:10:00|||||||||444
1710202500000|2024-03-12 00:15:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|501
1710202800000|2024-03-12 00:20:00|||||||||148
1710203100000|2024-03-12 00:25:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|232
1710203400000|2024-03-12 00:30:00|||||||||175
1710203700000|2024-03-12 00:35:00|11163.7|11159.7|11165.3|11161.3|11166.8|11162.8|11163.7|11159.7|884
1710204000000|2024-03-12 00:40:00|||||||||375
1710204300000|2024-03-12 00:45:00|||||||||478
1710204600000|2024-03-12 00:50:00|||||||||119
1710204900000|2024-03-12 00:55:00|||||||||98
1710205200000|2024-03-12 01:00:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|632
1710205500000|2024-03-12 01:05:00|11165.3|11161.3|11162.2|11158.2|11165.3|11161.3|11162.2|11158.2|522
1710205800000|2024-03-12 01:10:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|609
1710206100000|2024-03-12 01:15:00|||||||||212
1710206400000|2024-03-12 01:20:00|||||||||124
1710206700000|2024-03-12 01:25:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|507
1710207000000|2024-03-12 01:30:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|362
1710207300000|2024-03-12 01:35:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|397
1710207600000|2024-03-12 01:40:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|360
1710207900000|2024-03-12 01:45:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|322
1710208200000|2024-03-12 01:50:00|||||||||50
1710208500000|2024-03-12 01:55:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|221
1710208800000|2024-03-12 02:00:00|||||||||63
1710209100000|2024-03-12 02:05:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|601
1710209400000|2024-03-12 02:10:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|1132
1710209700000|2024-03-12 02:15:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11159|11155|1361
1710210000000|2024-03-12 02:20:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|898
1710210300000|2024-03-12 02:25:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|702
1710210600000|2024-03-12 02:30:00|||||||||18
1710210900000|2024-03-12 02:35:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|804
1710211200000|2024-03-12 02:40:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|599
1710211500000|2024-03-12 02:45:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|351
1710211800000|2024-03-12 02:50:00|||||||||30
1710212100000|2024-03-12 02:55:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|718
1710212400000|2024-03-12 03:00:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|237
1710212700000|2024-03-12 03:05:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|263
1710213000000|2024-03-12 03:10:00|||||||||40
1710213300000|2024-03-12 03:15:00|||||||||26
1710213600000|2024-03-12 03:20:00|||||||||28
1710213900000|2024-03-12 03:25:00|||||||||53
1710214200000|2024-03-12 03:30:00|||||||||9
1710214500000|2024-03-12 03:35:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|826
1710214800000|2024-03-12 03:40:00|||||||||105
1710215100000|2024-03-12 03:45:00|||||||||59
1710215400000|2024-03-12 03:50:00|||||||||301
1710215700000|2024-03-12 03:55:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|317
1710216000000|2024-03-12 04:00:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|139
1710216300000|2024-03-12 04:05:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|117
1710216600000|2024-03-12 04:10:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|68
1710216900000|2024-03-12 04:15:00|||||||||61
1710217200000|2024-03-12 04:20:00|||||||||13
1710217500000|2024-03-12 04:25:00|||||||||30
1710217800000|2024-03-12 04:30:00|||||||||80
1710218100000|2024-03-12 04:35:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|309
1710218400000|2024-03-12 04:40:00|||||||||41
1710218700000|2024-03-12 04:45:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|80
1710219000000|2024-03-12 04:50:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|99
1710219300000|2024-03-12 04:55:00|||||||||8
1710219600000|2024-03-12 05:00:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|458
1710219900000|2024-03-12 05:05:00|||||||||3
1710220200000|2024-03-12 05:10:00|||||||||373
1710220500000|2024-03-12 05:15:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|590
1710220800000|2024-03-12 05:20:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|528
1710221100000|2024-03-12 05:25:00|||||||||74
1710221400000|2024-03-12 05:30:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|407
1710221700000|2024-03-12 05:35:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|138
1710222000000|2024-03-12 05:40:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|323
1710222300000|2024-03-12 05:45:00|||||||||15
1710222600000|2024-03-12 05:50:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|947
1710222900000|2024-03-12 05:55:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|422
1710223200000|2024-03-12 06:00:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|600
1710223500000|2024-03-12 06:05:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11159|11155|2551
1710223800000|2024-03-12 06:10:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|191
1710224100000|2024-03-12 06:15:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|151
1710224400000|2024-03-12 06:20:00|||||||||763
1710224700000|2024-03-12 06:25:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|3106
1710225000000|2024-03-12 06:30:00|||||||||94
1710225300000|2024-03-12 06:35:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11159|11155|1134
1710225600000|2024-03-12 06:40:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|364
1710225900000|2024-03-12 06:45:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|121
1710226200000|2024-03-12 06:50:00|11159|11155|11159|11155|11159|11155|11159|11155|182
1710226500000|2024-03-12 06:55:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|264
1710226800000|2024-03-12 07:00:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11160.6|11156.6|2639
1710227100000|2024-03-12 07:05:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|674
1710227400000|2024-03-12 07:10:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|1997
1710227700000|2024-03-12 07:15:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|314
1710228000000|2024-03-12 07:20:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|278
1710228300000|2024-03-12 07:25:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|110
1710228600000|2024-03-12 07:30:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|475
1710228900000|2024-03-12 07:35:00|11163.7|11159.7|11165.3|11161.3|11166.8|11162.8|11163.7|11159.7|1049
1710229200000|2024-03-12 07:40:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|1449
1710229500000|2024-03-12 07:45:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|500
1710229800000|2024-03-12 07:50:00|||||||||499
1710230100000|2024-03-12 07:55:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11165.3|11161.3|2768
1710230400000|2024-03-12 08:00:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|1533
1710230700000|2024-03-12 08:05:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|1349
1710231000000|2024-03-12 08:10:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|665
1710231300000|2024-03-12 08:15:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|1401
1710231600000|2024-03-12 08:20:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|1425
1710231900000|2024-03-12 08:25:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|1715
1710232200000|2024-03-12 08:30:00|||||||||395
1710232500000|2024-03-12 08:35:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|1840
1710232800000|2024-03-12 08:40:00|||||||||1134
1710233100000|2024-03-12 08:45:00|11170|11166|11168.4|11164.4|11170|11166|11168.4|11164.4|660
1710233400000|2024-03-12 08:50:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|1542
1710233700000|2024-03-12 08:55:00|||||||||595
1710234000000|2024-03-12 09:00:00|11170|11166|11168.4|11164.4|11170|11166|11166.8|11162.8|2920
1710234300000|2024-03-12 09:05:00|||||||||681
1710234600000|2024-03-12 09:10:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|635
1710234900000|2024-03-12 09:15:00|||||||||656
1710235200000|2024-03-12 09:20:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|951
1710235500000|2024-03-12 09:25:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|982
1710235800000|2024-03-12 09:30:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|536
1710236100000|2024-03-12 09:35:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|667
1710236400000|2024-03-12 09:40:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|632
1710236700000|2024-03-12 09:45:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|582
1710237000000|2024-03-12 09:50:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|267
1710237300000|2024-03-12 09:55:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|2152
1710237600000|2024-03-12 10:00:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|2995
1710237900000|2024-03-12 10:05:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|1231
1710238200000|2024-03-12 10:10:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|1685
1710238500000|2024-03-12 10:15:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|1349
1710238800000|2024-03-12 10:20:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|420
1710239100000|2024-03-12 10:25:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|898
1710239400000|2024-03-12 10:30:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|627
1710239700000|2024-03-12 10:35:00|||||||||173
1710240000000|2024-03-12 10:40:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|1477
1710240300000|2024-03-12 10:45:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|1153
1710240600000|2024-03-12 10:50:00|11166.8|11162.8|11170|11166|11170|11166|11166.8|11162.8|951
1710240900000|2024-03-12 10:55:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|1067
1710241200000|2024-03-12 11:00:00|11166.8|11162.8|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|3259
1710241500000|2024-03-12 11:05:00|11165.3|11161.3|11163.7|11159.7|11166.8|11162.8|11163.7|11159.7|2046
1710241800000|2024-03-12 11:10:00|||||||||1708
1710242100000|2024-03-12 11:15:00|11165.3|11161.3|11160.6|11156.6|11165.3|11161.3|11160.6|11156.6|2156
1710242400000|2024-03-12 11:20:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|1109
1710242700000|2024-03-12 11:25:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|2084
1710243000000|2024-03-12 11:30:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11162.2|11158.2|2625
1710243300000|2024-03-12 11:35:00|11166.8|11162.8|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|5164
1710243600000|2024-03-12 11:40:00|11168.4|11164.4|11170|11166|11170|11166|11166.8|11162.8|2001
1710243900000|2024-03-12 11:45:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11166.8|11162.8|1543
1710244200000|2024-03-12 11:50:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|1998
1710244500000|2024-03-12 11:55:00|11166.8|11162.8|11166.8|11162.8|11168.4|11164.4|11165.3|11161.3|2915
1710244800000|2024-03-12 12:00:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|3791
1710245100000|2024-03-12 12:05:00|11163.7|11159.7|11166.8|11162.8|11166.8|11162.8|11162.2|11158.2|6507
1710245400000|2024-03-12 12:10:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11163.7|11159.7|4107
1710245700000|2024-03-12 12:15:00|11163.7|11159.7|11165.3|11161.3|11166.8|11162.8|11163.7|11159.7|5346
1710246000000|2024-03-12 12:20:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11162.2|11158.2|3865
1710246300000|2024-03-12 12:25:00|11163.7|11159.7|11165.3|11161.3|11166.8|11162.8|11162.2|11158.2|7383
1710246600000|2024-03-12 12:30:00|11164.5|11160.5|11149.7|11145.7|11173.1|11169.1|11121.5|11117.5|33936
1710246900000|2024-03-12 12:35:00|11152.8|11148.8|11163.7|11159.7|11166.8|11162.8|11148.1|11144.1|30011
1710247200000|2024-03-12 12:40:00|11162.2|11158.2|11173.1|11169.1|11177.8|11173.8|11160.6|11156.6|23203
1710247500000|2024-03-12 12:45:00|11174.7|11170.7|11168.4|11164.4|11176.2|11172.2|11168.4|11164.4|15414
1710247800000|2024-03-12 12:50:00|11166.8|11162.8|11157.5|11153.5|11170|11166|11157.5|11153.5|14066
1710248100000|2024-03-12 12:55:00|11155.9|11151.9|11149.7|11145.7|11159|11155|11149.7|11145.7|20334
1710248400000|2024-03-12 13:00:00|11151.2|11147.2|11143.4|11139.4|11151.2|11147.2|11141.8|11137.8|16216
1710248700000|2024-03-12 13:05:00|11141.8|11137.8|11137.2|11133.2|11143.4|11139.4|11137.2|11133.2|15354
1710249000000|2024-03-12 13:10:00|11138.7|11134.7|11140.3|11136.3|11141.8|11137.8|11135.6|11131.6|12157
1710249300000|2024-03-12 13:15:00|11138.7|11134.7|11130.9|11126.9|11140.3|11136.3|11129.3|11125.3|16307
1710249600000|2024-03-12 13:20:00|11132.5|11128.5|11135.6|11131.6|11135.6|11131.6|11130.9|11126.9|13828
1710249900000|2024-03-12 13:25:00|11137.2|11133.2|11134|11130|11138.7|11134.7|11132.5|11128.5|8636
1710250200000|2024-03-12 13:30:00|11135.6|11131.6|11127.8|11123.8|11137.2|11133.2|11127.8|11123.8|11443
1710250500000|2024-03-12 13:35:00|11129.3|11125.3|11123.1|11119.1|11130.9|11126.9|11121.5|11117.5|12603
1710250800000|2024-03-12 13:40:00|11121.5|11117.5|11127.8|11123.8|11129.3|11125.3|11121.5|11117.5|14172
1710251100000|2024-03-12 13:45:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11124.7|11120.7|4687
1710251400000|2024-03-12 13:50:00|11130.9|11126.9|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|6488
1710251700000|2024-03-12 13:55:00|11126.2|11122.2|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|5934
1710252000000|2024-03-12 14:00:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|6176
1710252300000|2024-03-12 14:05:00|11130.9|11126.9|11126.2|11122.2|11132.5|11128.5|11126.2|11122.2|5768
1710252600000|2024-03-12 14:10:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|6067
1710252900000|2024-03-12 14:15:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|2797
1710253200000|2024-03-12 14:20:00|11127.8|11123.8|11135.6|11131.6|11135.6|11131.6|11127.8|11123.8|5818
1710253500000|2024-03-12 14:25:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|7581
1710253800000|2024-03-12 14:30:00|11134|11130|11130.9|11126.9|11135.6|11131.6|11130.9|11126.9|6378
1710254100000|2024-03-12 14:35:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|2561
1710254400000|2024-03-12 14:40:00|11130.9|11126.9|11127.8|11123.8|11132.5|11128.5|11127.8|11123.8|3861
1710254700000|2024-03-12 14:45:00|11126.2|11122.2|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|9457
1710255000000|2024-03-12 14:50:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|1987
1710255300000|2024-03-12 14:55:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|4184
1710255600000|2024-03-12 15:00:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|2633
1710255900000|2024-03-12 15:05:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|6831
1710256200000|2024-03-12 15:10:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|4538
1710256500000|2024-03-12 15:15:00|11129.3|11125.3|11124.7|11120.7|11129.3|11125.3|11124.7|11120.7|6519
1710256800000|2024-03-12 15:20:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|6890
1710257100000|2024-03-12 15:25:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|3668
1710257400000|2024-03-12 15:30:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|3699
1710257700000|2024-03-12 15:35:00|11120|11116|11126.2|11122.2|11126.2|11122.2|11120|11116|5830
1710258000000|2024-03-12 15:40:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|3469
1710258300000|2024-03-12 15:45:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|2386
1710258600000|2024-03-12 15:50:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|3229
1710258900000|2024-03-12 15:55:00|11126.2|11122.2|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|4944
1710259200000|2024-03-12 16:00:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|1869
1710259500000|2024-03-12 16:05:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|4278
1710259800000|2024-03-12 16:10:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1794
1710260100000|2024-03-12 16:15:00|11123.1|11119.1|11120|11116|11123.1|11119.1|11120|11116|5282
1710260400000|2024-03-12 16:20:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11120|11116|1636
1710260700000|2024-03-12 16:25:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|1934
1710261000000|2024-03-12 16:30:00|11124.7|11120.7|11121.5|11117.5|11124.7|11120.7|11121.5|11117.5|3383
1710261300000|2024-03-12 16:35:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|3453
1710261600000|2024-03-12 16:40:00|11121.5|11117.5|11120|11116|11123.1|11119.1|11120|11116|6418
1710261900000|2024-03-12 16:45:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|3616
1710262200000|2024-03-12 16:50:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11120|11116|3436
1710262500000|2024-03-12 16:55:00|11120|11116|11120|11116|11120|11116|11120|11116|3686
1710262800000|2024-03-12 17:00:00|11121.5|11117.5|11115.3|11111.3|11123.1|11119.1|11113.7|11109.7|9335
1710263100000|2024-03-12 17:05:00|11113.7|11109.7|11116.8|11112.8|11116.8|11112.8|11110.6|11106.6|12624
1710263400000|2024-03-12 17:10:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|8630
1710263700000|2024-03-12 17:15:00|11113.7|11109.7|11116.8|11112.8|11118.4|11114.4|11113.7|11109.7|5318
1710264000000|2024-03-12 17:20:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|7999
1710264300000|2024-03-12 17:25:00|11116.8|11112.8|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|2891
1710264600000|2024-03-12 17:30:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|2490
1710264900000|2024-03-12 17:35:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|921
1710265200000|2024-03-12 17:40:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|3852
1710265500000|2024-03-12 17:45:00|||||||||1856
1710265800000|2024-03-12 17:50:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|2525
1710266100000|2024-03-12 17:55:00|||||||||1340
1710266400000|2024-03-12 18:00:00|||||||||1220
1710266700000|2024-03-12 18:05:00|11120|11116|11120|11116|11120|11116|11120|11116|3269
1710267000000|2024-03-12 18:10:00|||||||||1210
1710267300000|2024-03-12 18:15:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1905
1710267600000|2024-03-12 18:20:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|4019
1710267900000|2024-03-12 18:25:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|2257
1710268200000|2024-03-12 18:30:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|2558
1710268500000|2024-03-12 18:35:00|||||||||504
1710268800000|2024-03-12 18:40:00|11124.7|11120.7|11121.5|11117.5|11124.7|11120.7|11121.5|11117.5|1440
1710269100000|2024-03-12 18:45:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|1474
1710269400000|2024-03-12 18:50:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|4045
1710269700000|2024-03-12 18:55:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|8660
1710270000000|2024-03-12 19:00:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|3363
1710270300000|2024-03-12 19:05:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|3920
1710270600000|2024-03-12 19:10:00|||||||||3969
1710270900000|2024-03-12 19:15:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|5082
1710271200000|2024-03-12 19:20:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|2557
1710271500000|2024-03-12 19:25:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|4480
1710271800000|2024-03-12 19:30:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|1626
1710272100000|2024-03-12 19:35:00|||||||||2967
1710272400000|2024-03-12 19:40:00|||||||||1212
1710272700000|2024-03-12 19:45:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|3877
1710273000000|2024-03-12 19:50:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|2202
1710273300000|2024-03-12 19:55:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|4903
1710273600000|2024-03-12 20:00:00|11120|11116|11121.5|11117.5|11123.1|11119.1|11120|11116|5687
1710273900000|2024-03-12 20:05:00|||||||||964
1710274200000|2024-03-12 20:10:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|1002
1710274500000|2024-03-12 20:15:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|404
1710274800000|2024-03-12 20:20:00|||||||||1023
1710275100000|2024-03-12 20:25:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|1706
1710275400000|2024-03-12 20:30:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|2071
1710275700000|2024-03-12 20:35:00|||||||||397
1710276000000|2024-03-12 20:40:00|||||||||371
1710276300000|2024-03-12 20:45:00|||||||||1941
1710276600000|2024-03-12 20:50:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|919
1710276900000|2024-03-12 20:55:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|2414
1710280800000|2024-03-12 22:00:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|781
1710281100000|2024-03-12 22:05:00|||||||||101
1710281400000|2024-03-12 22:10:00|||||||||182
1710281700000|2024-03-12 22:15:00|||||||||128
1710282000000|2024-03-12 22:20:00|||||||||46
1710282300000|2024-03-12 22:25:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|68
1710282600000|2024-03-12 22:30:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|160
1710282900000|2024-03-12 22:35:00|||||||||31
1710283200000|2024-03-12 22:40:00|||||||||62
1710283500000|2024-03-12 22:45:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|272
1710283800000|2024-03-12 22:50:00|||||||||186
1710284100000|2024-03-12 22:55:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|948
1710284400000|2024-03-12 23:00:00|||||||||134
1710284700000|2024-03-12 23:05:00|||||||||45
1710285000000|2024-03-12 23:10:00|||||||||76
1710285300000|2024-03-12 23:15:00|||||||||42
1710285600000|2024-03-12 23:20:00|||||||||126
1710286200000|2024-03-12 23:30:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|723
1710286500000|2024-03-12 23:35:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|227
1710286800000|2024-03-12 23:40:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|602
1710287100000|2024-03-12 23:45:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|364
1710287400000|2024-03-12 23:50:00|||||||||39
1710287700000|2024-03-12 23:55:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|149
1710288000000|2024-03-13 00:00:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|1466
1710288300000|2024-03-13 00:05:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|780
1710288600000|2024-03-13 00:10:00|||||||||181
1710288900000|2024-03-13 00:15:00|||||||||282
1710289200000|2024-03-13 00:20:00|||||||||542
1710289500000|2024-03-13 00:25:00|||||||||522
1710289800000|2024-03-13 00:30:00|||||||||264
1710290100000|2024-03-13 00:35:00|||||||||440
1710290400000|2024-03-13 00:40:00|||||||||599
1710290700000|2024-03-13 00:45:00|||||||||232
1710291000000|2024-03-13 00:50:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|1979
1710291300000|2024-03-13 00:55:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|725
1710291600000|2024-03-13 01:00:00|11126.2|11122.2|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|412
1710291900000|2024-03-13 01:05:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|842
1710292200000|2024-03-13 01:10:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|2585
1710292500000|2024-03-13 01:15:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|4402
1710292800000|2024-03-13 01:20:00|||||||||89
1710293100000|2024-03-13 01:25:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|1284
1710293400000|2024-03-13 01:30:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|3427
1710293700000|2024-03-13 01:35:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1778
1710294000000|2024-03-13 01:40:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|731
1710294300000|2024-03-13 01:45:00|||||||||284
1710294600000|2024-03-13 01:50:00|||||||||601
1710294900000|2024-03-13 01:55:00|||||||||82
1710295200000|2024-03-13 02:00:00|||||||||49
1710295500000|2024-03-13 02:05:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|907
1710295800000|2024-03-13 02:10:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1362
1710296100000|2024-03-13 02:15:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|396
1710296400000|2024-03-13 02:20:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|3509
1710296700000|2024-03-13 02:25:00|||||||||1065
1710297000000|2024-03-13 02:30:00|||||||||9
1710297300000|2024-03-13 02:35:00|||||||||79
1710297600000|2024-03-13 02:40:00|||||||||62
1710297900000|2024-03-13 02:45:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|619
1710298200000|2024-03-13 02:50:00|||||||||66
1710298500000|2024-03-13 02:55:00|||||||||22
1710298800000|2024-03-13 03:00:00|||||||||595
1710299100000|2024-03-13 03:05:00|||||||||480
1710299400000|2024-03-13 03:10:00|||||||||6
1710299700000|2024-03-13 03:15:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|2437
1710300000000|2024-03-13 03:20:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|341
1710300300000|2024-03-13 03:25:00|||||||||300
1710300600000|2024-03-13 03:30:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|2736
1710300900000|2024-03-13 03:35:00|||||||||153
1710301200000|2024-03-13 03:40:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|353
1710301500000|2024-03-13 03:45:00|||||||||333
1710301800000|2024-03-13 03:50:00|||||||||137
1710302100000|2024-03-13 03:55:00|||||||||299
1710302400000|2024-03-13 04:00:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|5960
1710302700000|2024-03-13 04:05:00|||||||||505
1710303000000|2024-03-13 04:10:00|||||||||14
1710303300000|2024-03-13 04:15:00|||||||||23
1710303600000|2024-03-13 04:20:00|||||||||163
1710303900000|2024-03-13 04:25:00|||||||||9
1710304200000|2024-03-13 04:30:00|||||||||20
1710304500000|2024-03-13 04:35:00|||||||||7
1710304800000|2024-03-13 04:40:00|||||||||70
1710305100000|2024-03-13 04:45:00|||||||||3
1710305400000|2024-03-13 04:50:00|||||||||376
1710305700000|2024-03-13 04:55:00|||||||||9
1710306000000|2024-03-13 05:00:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|161
1710306300000|2024-03-13 05:05:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1248
1710306600000|2024-03-13 05:10:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|165
1710306900000|2024-03-13 05:15:00|||||||||7
1710307200000|2024-03-13 05:20:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|550
1710307500000|2024-03-13 05:25:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1131
1710307800000|2024-03-13 05:30:00|||||||||147
1710308100000|2024-03-13 05:35:00|||||||||4
1710308400000|2024-03-13 05:40:00|||||||||38
1710308700000|2024-03-13 05:45:00|||||||||256
1710309000000|2024-03-13 05:50:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|2455
1710309300000|2024-03-13 05:55:00|||||||||220
1710309600000|2024-03-13 06:00:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|773
1710309900000|2024-03-13 06:05:00|||||||||37
1710310200000|2024-03-13 06:10:00|||||||||166
1710310500000|2024-03-13 06:15:00|||||||||41
1710310800000|2024-03-13 06:20:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|388
1710311100000|2024-03-13 06:25:00|||||||||50
1710311400000|2024-03-13 06:30:00|||||||||279
1710311700000|2024-03-13 06:35:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|292
1710312000000|2024-03-13 06:40:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|77
1710312300000|2024-03-13 06:45:00|||||||||57
1710312600000|2024-03-13 06:50:00|||||||||151
1710312900000|2024-03-13 06:55:00|||||||||255
1710313200000|2024-03-13 07:00:00|11129.3|11125.3|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|3200
1710313500000|2024-03-13 07:05:00|11133.3|11129.3|11132.5|11128.5|11134|11130|11132.5|11128.5|1563
1710313800000|2024-03-13 07:10:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|951
1710314100000|2024-03-13 07:15:00|11134|11130|11134|11130|11134|11130|11134|11130|150
1710314400000|2024-03-13 07:20:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|1199
1710314700000|2024-03-13 07:25:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|900
1710315000000|2024-03-13 07:30:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|6009
1710315300000|2024-03-13 07:35:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|934
1710315600000|2024-03-13 07:40:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|1873
1710315900000|2024-03-13 07:45:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|2190
1710316200000|2024-03-13 07:50:00|||||||||457
1710316500000|2024-03-13 07:55:00|||||||||1062
1710316800000|2024-03-13 08:00:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|2990
1710317100000|2024-03-13 08:05:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|1064
1710317400000|2024-03-13 08:10:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|1571
1710317700000|2024-03-13 08:15:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|1737
1710318000000|2024-03-13 08:20:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|1414
1710318300000|2024-03-13 08:25:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|597
1710318600000|2024-03-13 08:30:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|681
1710318900000|2024-03-13 08:35:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|1236
1710319200000|2024-03-13 08:40:00|||||||||79
1710319500000|2024-03-13 08:45:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|477
1710319800000|2024-03-13 08:50:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|1255
1710320100000|2024-03-13 08:55:00|11123.1|11119.1|11121.5|11117.5|11124.7|11120.7|11121.5|11117.5|3852
1710320400000|2024-03-13 09:00:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|3938
1710320700000|2024-03-13 09:05:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|1739
1710321000000|2024-03-13 09:10:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|3732
1710321300000|2024-03-13 09:15:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|3847
1710321600000|2024-03-13 09:20:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|1619
1710321900000|2024-03-13 09:25:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|2132
1710322200000|2024-03-13 09:30:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|944
1710322500000|2024-03-13 09:35:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1826
1710322800000|2024-03-13 09:40:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1327
1710323100000|2024-03-13 09:45:00|11117.6|11113.6|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|1906
1710323400000|2024-03-13 09:50:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|3584
1710323700000|2024-03-13 09:55:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|770
1710324000000|2024-03-13 10:00:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|239
1710324300000|2024-03-13 10:05:00|||||||||2436
1710324600000|2024-03-13 10:10:00|||||||||1454
1710324900000|2024-03-13 10:15:00|||||||||216
1710325200000|2024-03-13 10:20:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|3220
1710325500000|2024-03-13 10:25:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|2181
1710325800000|2024-03-13 10:30:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|635
1710326100000|2024-03-13 10:35:00|||||||||196
1710326400000|2024-03-13 10:40:00|||||||||293
1710326700000|2024-03-13 10:45:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1868
1710327000000|2024-03-13 10:50:00|11115.3|11111.3|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|3127
1710327300000|2024-03-13 10:55:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|775
1710327600000|2024-03-13 11:00:00|||||||||368
1710327900000|2024-03-13 11:05:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|3736
1710328200000|2024-03-13 11:10:00|||||||||395
1710328500000|2024-03-13 11:15:00|||||||||315
1710328800000|2024-03-13 11:20:00|||||||||990
1710329100000|2024-03-13 11:25:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|2113
1710329400000|2024-03-13 11:30:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|3747
1710329700000|2024-03-13 11:35:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1806
1710330000000|2024-03-13 11:40:00|||||||||613
1710330300000|2024-03-13 11:45:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|957
1710330600000|2024-03-13 11:50:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|2447
1710330900000|2024-03-13 11:55:00|11109|11105|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|9570
1710331200000|2024-03-13 12:00:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|11652
1710331500000|2024-03-13 12:05:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|6058
1710331800000|2024-03-13 12:10:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|4702
1710332100000|2024-03-13 12:15:00|11105.9|11101.9|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|3610
1710332400000|2024-03-13 12:20:00|11104.3|11100.3|11101.2|11097.2|11104.3|11100.3|11099.7|11095.7|7132
1710332700000|2024-03-13 12:25:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|4856
1710333000000|2024-03-13 12:30:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|3440
1710333300000|2024-03-13 12:35:00|11101.2|11097.2|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|1258
1710333600000|2024-03-13 12:40:00|11096.5|11092.5|11102.8|11098.8|11102.8|11098.8|11096.5|11092.5|10642
1710333900000|2024-03-13 12:45:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|3787
1710334200000|2024-03-13 12:50:00|11104.3|11100.3|11101.2|11097.2|11104.3|11100.3|11099.7|11095.7|3408
1710334500000|2024-03-13 12:55:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|3473
1710334800000|2024-03-13 13:00:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|1915
1710335100000|2024-03-13 13:05:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|2105
1710335400000|2024-03-13 13:10:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|963
1710335700000|2024-03-13 13:15:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|2428
1710336000000|2024-03-13 13:20:00|11104.3|11100.3|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|4304
1710336300000|2024-03-13 13:25:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|5541
1710336600000|2024-03-13 13:30:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|3874
1710336900000|2024-03-13 13:35:00|11105.9|11101.9|11109|11105|11109|11105|11104.3|11100.3|4189
1710337200000|2024-03-13 13:40:00|11110.6|11106.6|11105.9|11101.9|11110.6|11106.6|11105.9|11101.9|2603
1710337500000|2024-03-13 13:45:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|2579
1710337800000|2024-03-13 13:50:00|11109|11105|11107.5|11103.5|11109|11105|11105.9|11101.9|2417
1710338100000|2024-03-13 13:55:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|2478
1710338400000|2024-03-13 14:00:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1122
1710338700000|2024-03-13 14:05:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|2486
1710339000000|2024-03-13 14:10:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|1728
1710339300000|2024-03-13 14:15:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|4687
1710339600000|2024-03-13 14:20:00|11107.5|11103.5|11109|11105|11110.6|11106.6|11107.5|11103.5|3920
1710339900000|2024-03-13 14:25:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|3499
1710340200000|2024-03-13 14:30:00|11105.9|11101.9|11107.5|11103.5|11109|11105|11104.3|11100.3|3389
1710340500000|2024-03-13 14:35:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|2483
1710340800000|2024-03-13 14:40:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|2880
1710341100000|2024-03-13 14:45:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|2966
1710341400000|2024-03-13 14:50:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|3684
1710341700000|2024-03-13 14:55:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|3261
1710342000000|2024-03-13 15:00:00|11105.9|11101.9|11109|11105|11109|11105|11105.9|11101.9|2212
1710342300000|2024-03-13 15:05:00|11110.6|11106.6|11107.5|11103.5|11110.6|11106.6|11105.9|11101.9|5828
1710342600000|2024-03-13 15:10:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|1067
1710342900000|2024-03-13 15:15:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|776
1710343200000|2024-03-13 15:20:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|2645
1710343500000|2024-03-13 15:25:00|11107.5|11103.5|11105.9|11101.9|11109|11105|11105.9|11101.9|3368
1710343800000|2024-03-13 15:30:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|5866
1710344100000|2024-03-13 15:35:00|11105.9|11101.9|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|3778
1710344400000|2024-03-13 15:40:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|1357
1710344700000|2024-03-13 15:45:00|||||||||1002
1710345000000|2024-03-13 15:50:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|4484
1710345300000|2024-03-13 15:55:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|3482
1710345600000|2024-03-13 16:00:00|11102.8|11098.8|11096.5|11092.5|11102.8|11098.8|11096.5|11092.5|4779
1710345900000|2024-03-13 16:05:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1431
1710346200000|2024-03-13 16:10:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|4911
1710346500000|2024-03-13 16:15:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|4215
1710346800000|2024-03-13 16:20:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|2434
1710347100000|2024-03-13 16:25:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|2164
1710347400000|2024-03-13 16:30:00|11101.2|11097.2|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|3331
1710347700000|2024-03-13 16:35:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|3028
1710348000000|2024-03-13 16:40:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1640
1710348300000|2024-03-13 16:45:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|1258
1710348600000|2024-03-13 16:50:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|3300
1710348900000|2024-03-13 16:55:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|8426
1710349200000|2024-03-13 17:00:00|11095.8|11091.8|11102.8|11098.8|11110.6|11106.6|11095|11091|18535
1710349500000|2024-03-13 17:05:00|11102|11098|11107.5|11103.5|11110.6|11106.6|11101.2|11097.2|10452
1710349800000|2024-03-13 17:10:00|11109|11105|11105.9|11101.9|11109|11105|11104.3|11100.3|6649
1710350100000|2024-03-13 17:15:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|6552
1710350400000|2024-03-13 17:20:00|11104.3|11100.3|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|2825
1710350700000|2024-03-13 17:25:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|4844
1710351000000|2024-03-13 17:30:00|11109|11105|11105.9|11101.9|11109|11105|11104.3|11100.3|5844
1710351300000|2024-03-13 17:35:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1544
1710351600000|2024-03-13 17:40:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1131
1710351900000|2024-03-13 17:45:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|2851
1710352200000|2024-03-13 17:50:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|7093
1710352500000|2024-03-13 17:55:00|||||||||1303
1710352800000|2024-03-13 18:00:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|7318
1710353100000|2024-03-13 18:05:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|6197
1710353400000|2024-03-13 18:10:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|1804
1710353700000|2024-03-13 18:15:00|11102.8|11098.8|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|4350
1710354000000|2024-03-13 18:20:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|4449
1710354300000|2024-03-13 18:25:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|3578
1710354600000|2024-03-13 18:30:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1153
1710354900000|2024-03-13 18:35:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|2232
1710355200000|2024-03-13 18:40:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|2120
1710355500000|2024-03-13 18:45:00|||||||||2844
1710355800000|2024-03-13 18:50:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11095|11091|6295
1710356100000|2024-03-13 18:55:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|7705
1710356400000|2024-03-13 19:00:00|||||||||3310
1710356700000|2024-03-13 19:05:00|||||||||2403
1710357000000|2024-03-13 19:10:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|4920
1710357300000|2024-03-13 19:15:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|3028
1710357600000|2024-03-13 19:20:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|1991
1710357900000|2024-03-13 19:25:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|1670
1710358200000|2024-03-13 19:30:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|886
1710358500000|2024-03-13 19:35:00|||||||||1142
1710358800000|2024-03-13 19:40:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|3727
1710359100000|2024-03-13 19:45:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|2880
1710359400000|2024-03-13 19:50:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|1642
1710359700000|2024-03-13 19:55:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|7524
1710360000000|2024-03-13 20:00:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|4827
1710360300000|2024-03-13 20:05:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|2250
1710360600000|2024-03-13 20:10:00|11091.8|11087.8|11095|11091|11095|11091|11091.8|11087.8|6834
1710360900000|2024-03-13 20:15:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|1675
1710361200000|2024-03-13 20:20:00|11095|11091|11095|11091|11095|11091|11095|11091|616
1710361500000|2024-03-13 20:25:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11093.4|11089.4|1306
1710361800000|2024-03-13 20:30:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|2983
1710362100000|2024-03-13 20:35:00|11095|11091|11095|11091|11096.5|11092.5|11093.4|11089.4|3399
1710362400000|2024-03-13 20:40:00|||||||||772
1710362700000|2024-03-13 20:45:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|3432
1710363000000|2024-03-13 20:50:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|1923
1710363300000|2024-03-13 20:55:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|2493
1710367200000|2024-03-13 22:00:00|||||||||608
1710367500000|2024-03-13 22:05:00|||||||||246
1710367800000|2024-03-13 22:10:00|||||||||102
1710368100000|2024-03-13 22:15:00|||||||||90
1710368400000|2024-03-13 22:20:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|714
1710368700000|2024-03-13 22:25:00|11092.6|11088.6|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|396
1710369000000|2024-03-13 22:30:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|344
1710369300000|2024-03-13 22:35:00|||||||||74
1710369600000|2024-03-13 22:40:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|335
1710369900000|2024-03-13 22:45:00|||||||||34
1710370200000|2024-03-13 22:50:00|||||||||18
1710370500000|2024-03-13 22:55:00|||||||||20
1710370800000|2024-03-13 23:00:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|200
1710371100000|2024-03-13 23:05:00|||||||||18
1710371400000|2024-03-13 23:10:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|837
1710371700000|2024-03-13 23:15:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|126
1710372000000|2024-03-13 23:20:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|796
1710372300000|2024-03-13 23:25:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|440
1710372600000|2024-03-13 23:30:00|||||||||154
1710372900000|2024-03-13 23:35:00|||||||||242
1710373200000|2024-03-13 23:40:00|||||||||136
1710373500000|2024-03-13 23:45:00|||||||||42
1710373800000|2024-03-13 23:50:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|1074
1710374100000|2024-03-13 23:55:00|||||||||204
1710374400000|2024-03-14 00:00:00|11093.4|11089.4|11091.8|11087.8|11095|11091|11090.3|11086.3|1483
1710374700000|2024-03-14 00:05:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|304
1710375000000|2024-03-14 00:10:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1034
1710375300000|2024-03-14 00:15:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1672
1710375600000|2024-03-14 00:20:00|||||||||122
1710375900000|2024-03-14 00:25:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|1033
1710376200000|2024-03-14 00:30:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|862
1710376500000|2024-03-14 00:35:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|236
1710376800000|2024-03-14 00:40:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|412
1710377100000|2024-03-14 00:45:00|||||||||306
1710377400000|2024-03-14 00:50:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|573
1710377700000|2024-03-14 00:55:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|511
1710378000000|2024-03-14 01:00:00|||||||||87
1710378300000|2024-03-14 01:05:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|1194
1710378600000|2024-03-14 01:10:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|737
1710378900000|2024-03-14 01:15:00|11095|11091|11095|11091|11095|11091|11095|11091|378
1710379200000|2024-03-14 01:20:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|1153
1710379500000|2024-03-14 01:25:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|951
1710379800000|2024-03-14 01:30:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|32
1710380100000|2024-03-14 01:35:00|||||||||247
1710380400000|2024-03-14 01:40:00|||||||||299
1710380700000|2024-03-14 01:45:00|11095|11091|11095|11091|11095|11091|11095|11091|1039
1710381000000|2024-03-14 01:50:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|339
1710381300000|2024-03-14 01:55:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|492
1710381600000|2024-03-14 02:00:00|11095|11091|11095|11091|11095|11091|11095|11091|638
1710381900000|2024-03-14 02:05:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|632
1710382200000|2024-03-14 02:10:00|||||||||520
1710382500000|2024-03-14 02:15:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|334
1710382800000|2024-03-14 02:20:00|||||||||124
1710383100000|2024-03-14 02:25:00|||||||||324
1710383400000|2024-03-14 02:30:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|525
1710383700000|2024-03-14 02:35:00|11095|11091|11095|11091|11095|11091|11095|11091|364
1710384000000|2024-03-14 02:40:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|453
1710384300000|2024-03-14 02:45:00|||||||||108
1710384600000|2024-03-14 02:50:00|||||||||47
1710384900000|2024-03-14 02:55:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|228
1710385200000|2024-03-14 03:00:00|||||||||7
1710385500000|2024-03-14 03:05:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|725
1710385800000|2024-03-14 03:10:00|||||||||372
1710386100000|2024-03-14 03:15:00|||||||||136
1710386400000|2024-03-14 03:20:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|285
1710386700000|2024-03-14 03:25:00|||||||||342
1710387000000|2024-03-14 03:30:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|531
1710387300000|2024-03-14 03:35:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|5983
1710387600000|2024-03-14 03:40:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|1627
1710387900000|2024-03-14 03:45:00|||||||||1010
1710388200000|2024-03-14 03:50:00|||||||||223
1710388500000|2024-03-14 03:55:00|||||||||760
1710388800000|2024-03-14 04:00:00|||||||||655
1710389100000|2024-03-14 04:05:00|||||||||692
1710389400000|2024-03-14 04:10:00|||||||||235
1710389700000|2024-03-14 04:15:00|||||||||27
1710390000000|2024-03-14 04:20:00|||||||||7
1710390300000|2024-03-14 04:25:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|978
1710390600000|2024-03-14 04:30:00|||||||||81
1710390900000|2024-03-14 04:35:00|||||||||395
1710391200000|2024-03-14 04:40:00|||||||||87
1710391500000|2024-03-14 04:45:00|||||||||463
1710391800000|2024-03-14 04:50:00|||||||||46
1710392100000|2024-03-14 04:55:00|||||||||207
1710392400000|2024-03-14 05:00:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1255
1710392700000|2024-03-14 05:05:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|641
1710393000000|2024-03-14 05:10:00|||||||||104
1710393300000|2024-03-14 05:15:00|||||||||106
1710393600000|2024-03-14 05:20:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|573
1710393900000|2024-03-14 05:25:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11084|11080|1148
1710394200000|2024-03-14 05:30:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1778
1710394500000|2024-03-14 05:35:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|239
1710394800000|2024-03-14 05:40:00|||||||||827
1710395100000|2024-03-14 05:45:00|||||||||536
1710395400000|2024-03-14 05:50:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|193
1710395700000|2024-03-14 05:55:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|581
1710396000000|2024-03-14 06:00:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|331
1710396300000|2024-03-14 06:05:00|||||||||4
1710396600000|2024-03-14 06:10:00|||||||||6
1710396900000|2024-03-14 06:15:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|902
1710397200000|2024-03-14 06:20:00|||||||||66
1710397500000|2024-03-14 06:25:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|580
1710397800000|2024-03-14 06:30:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|601
1710398100000|2024-03-14 06:35:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|302
1710398400000|2024-03-14 06:40:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|1187
1710398700000|2024-03-14 06:45:00|||||||||28
1710399000000|2024-03-14 06:50:00|||||||||522
1710399300000|2024-03-14 06:55:00|||||||||176
1710399600000|2024-03-14 07:00:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|1382
1710399900000|2024-03-14 07:05:00|||||||||917
1710400200000|2024-03-14 07:10:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|1031
1710400500000|2024-03-14 07:15:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|1809
1710400800000|2024-03-14 07:20:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|570
1710401100000|2024-03-14 07:25:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|4363
1710401400000|2024-03-14 07:30:00|11084|11080|11084|11080|11085.6|11081.6|11082.5|11078.5|3641
1710401700000|2024-03-14 07:35:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|1577
1710402000000|2024-03-14 07:40:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|2640
1710402300000|2024-03-14 07:45:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|981
1710402600000|2024-03-14 07:50:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|1024
1710402900000|2024-03-14 07:55:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|510
1710403200000|2024-03-14 08:00:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|1539
1710403500000|2024-03-14 08:05:00|11084|11080|11084|11080|11087.2|11083.2|11084|11080|2337
1710403800000|2024-03-14 08:10:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|1061
1710404100000|2024-03-14 08:15:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|1565
1710404400000|2024-03-14 08:20:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11084|11080|6552
1710404700000|2024-03-14 08:25:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1138
1710405000000|2024-03-14 08:30:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|535
1710405300000|2024-03-14 08:35:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|1089
1710405600000|2024-03-14 08:40:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|1490
1710405900000|2024-03-14 08:45:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|1048
1710406200000|2024-03-14 08:50:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|430
1710406500000|2024-03-14 08:55:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1399
1710406800000|2024-03-14 09:00:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|2435
1710407100000|2024-03-14 09:05:00|||||||||142
1710407400000|2024-03-14 09:10:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1192
1710407700000|2024-03-14 09:15:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11087.2|11083.2|5100
1710408000000|2024-03-14 09:20:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1163
1710408300000|2024-03-14 09:25:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|1000
1710408600000|2024-03-14 09:30:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|750
1710408900000|2024-03-14 09:35:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1485
1710409200000|2024-03-14 09:40:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1857
1710409500000|2024-03-14 09:45:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|904
1710409800000|2024-03-14 09:50:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|1799
1710410100000|2024-03-14 09:55:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|526
1710410400000|2024-03-14 10:00:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|386
1710410700000|2024-03-14 10:05:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1454
1710411000000|2024-03-14 10:10:00|||||||||136
1710411300000|2024-03-14 10:15:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1243
1710411600000|2024-03-14 10:20:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|2617
1710411900000|2024-03-14 10:25:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|219
1710412200000|2024-03-14 10:30:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|2135
1710412500000|2024-03-14 10:35:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|796
1710412800000|2024-03-14 10:40:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|924
1710413100000|2024-03-14 10:45:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|549
1710413400000|2024-03-14 10:50:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|574
1710413700000|2024-03-14 10:55:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|1314
1710414000000|2024-03-14 11:00:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|1914
1710414300000|2024-03-14 11:05:00|||||||||1038
1710414600000|2024-03-14 11:10:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|1485
1710414900000|2024-03-14 11:15:00|11095|11091|11095|11091|11095|11091|11095|11091|1663
1710415200000|2024-03-14 11:20:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|1840
1710415500000|2024-03-14 11:25:00|||||||||878
1710415800000|2024-03-14 11:30:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|556
1710416100000|2024-03-14 11:35:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|758
1710416400000|2024-03-14 11:40:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|487
1710416700000|2024-03-14 11:45:00|11091.8|11087.8|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|2344
1710417000000|2024-03-14 11:50:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|2727
1710417300000|2024-03-14 11:55:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|694
1710417600000|2024-03-14 12:00:00|11093.4|11089.4|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|3128
1710417900000|2024-03-14 12:05:00|11091.8|11087.8|11087.2|11083.2|11091.8|11087.8|11087.2|11083.2|6154
1710418200000|2024-03-14 12:10:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|5868
1710418500000|2024-03-14 12:15:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|9750
1710418800000|2024-03-14 12:20:00|11090.3|11086.3|11082.5|11078.5|11091.8|11087.8|11082.5|11078.5|14076
1710419100000|2024-03-14 12:25:00|11084|11080|11084|11080|11088.7|11084.7|11082.5|11078.5|14227
1710419400000|2024-03-14 12:30:00|11083.3|11079.3|11073.1|11069.1|11083.3|11079.3|11068.4|11064.4|37724
1710419700000|2024-03-14 12:35:00|11074.7|11070.7|11088.7|11084.7|11088.7|11084.7|11073.1|11069.1|22898
1710420000000|2024-03-14 12:40:00|11090.3|11086.3|11090.3|11086.3|11096.5|11092.5|11087.2|11083.2|22421
1710420300000|2024-03-14 12:45:00|11088.7|11084.7|11082.5|11078.5|11090.3|11086.3|11080.9|11076.9|12062
1710420600000|2024-03-14 12:50:00|11080.9|11076.9|11076.2|11072.2|11080.9|11076.9|11074.7|11070.7|12723
1710420900000|2024-03-14 12:55:00|11077.8|11073.8|11070|11066|11077.8|11073.8|11068.4|11064.4|18331
1710421200000|2024-03-14 13:00:00|11068.4|11064.4|11070|11066|11071.5|11067.5|11068.4|11064.4|9214
1710421500000|2024-03-14 13:05:00|11071.5|11067.5|11062.2|11058.2|11071.5|11067.5|11060.6|11056.6|21937
1710421800000|2024-03-14 13:10:00|11060.6|11056.6|11063.7|11059.7|11063.7|11059.7|11059|11055|10254
1710422100000|2024-03-14 13:15:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|5256
1710422400000|2024-03-14 13:20:00|11063.7|11059.7|11059|11055|11063.7|11059.7|11059|11055|5405
1710422700000|2024-03-14 13:25:00|11060.6|11056.6|11054.3|11050.3|11060.6|11056.6|11054.3|11050.3|12542
1710423000000|2024-03-14 13:30:00|11055.9|11051.9|11049.7|11045.7|11055.9|11051.9|11049.7|11045.7|16208
1710423300000|2024-03-14 13:35:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11048.1|11044.1|16806
1710423600000|2024-03-14 13:40:00|11049.7|11045.7|11048.1|11044.1|11052.8|11048.8|11048.1|11044.1|10893
1710423900000|2024-03-14 13:45:00|11046.5|11042.5|11043.4|11039.4|11046.5|11042.5|11040.3|11036.3|20581
1710424200000|2024-03-14 13:50:00|11041.8|11037.8|11040.3|11036.3|11043.4|11039.4|11037.2|11033.2|21488
1710424500000|2024-03-14 13:55:00|11041.8|11037.8|11046.5|11042.5|11046.5|11042.5|11038.7|11034.7|12280
1710424800000|2024-03-14 14:00:00|11045.8|11041.8|11048.1|11044.1|11048.1|11044.1|11045|11041|36433
1710425100000|2024-03-14 14:05:00|11046.5|11042.5|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|9225
1710425400000|2024-03-14 14:10:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|12046
1710425700000|2024-03-14 14:15:00|11040.3|11036.3|11038.7|11034.7|11041.8|11037.8|11037.2|11033.2|10668
1710426000000|2024-03-14 14:20:00|11037.2|11033.2|11035.6|11031.6|11038.7|11034.7|11034|11030|14925
1710426300000|2024-03-14 14:25:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|10136
1710426600000|2024-03-14 14:30:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|7658
1710426900000|2024-03-14 14:35:00|11035.6|11031.6|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|3355
1710427200000|2024-03-14 14:40:00|11034.8|11030.8|11034|11030|11034.8|11030.8|11032.5|11028.5|2868
1710427500000|2024-03-14 14:45:00|11035.6|11031.6|11034|11030|11037.2|11033.2|11032.5|11028.5|3489
1710427800000|2024-03-14 14:50:00|11032.5|11028.5|11027.8|11023.8|11034|11030|11027.8|11023.8|9702
1710428100000|2024-03-14 14:55:00|11026.2|11022.2|11029.3|11025.3|11029.3|11025.3|11024.7|11020.7|9514
1710428400000|2024-03-14 15:00:00|11027.8|11023.8|11030.9|11026.9|11032.5|11028.5|11027.8|11023.8|9396
1710428700000|2024-03-14 15:05:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|3444
1710429000000|2024-03-14 15:10:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|6740
1710429300000|2024-03-14 15:15:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|7072
1710429600000|2024-03-14 15:20:00|11024.7|11020.7|11027.8|11023.8|11027.8|11023.8|11024.7|11020.7|5194
1710429900000|2024-03-14 15:25:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|2721
1710430200000|2024-03-14 15:30:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|4125
1710430500000|2024-03-14 15:35:00|11021.5|11017.5|11024.7|11020.7|11026.2|11022.2|11021.5|11017.5|7081
1710430800000|2024-03-14 15:40:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|2832
1710431100000|2024-03-14 15:45:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|5818
1710431400000|2024-03-14 15:50:00|11026.2|11022.2|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|2312
1710431700000|2024-03-14 15:55:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|4489
1710432000000|2024-03-14 16:00:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|2407
1710432300000|2024-03-14 16:05:00|11023.1|11019.1|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|3937
1710432600000|2024-03-14 16:10:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|5675
1710432900000|2024-03-14 16:15:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|7874
1710433200000|2024-03-14 16:20:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|4863
1710433500000|2024-03-14 16:25:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|4422
1710433800000|2024-03-14 16:30:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1977
1710434100000|2024-03-14 16:35:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|5797
1710434400000|2024-03-14 16:40:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|3308
1710434700000|2024-03-14 16:45:00|11027.8|11023.8|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|6679
1710435000000|2024-03-14 16:50:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11024.7|11020.7|6229
1710435300000|2024-03-14 16:55:00|||||||||3721
1710435600000|2024-03-14 17:00:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|1957
1710435900000|2024-03-14 17:05:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|1364
1710436200000|2024-03-14 17:10:00|11027.8|11023.8|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|8004
1710436500000|2024-03-14 17:15:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|963
1710436800000|2024-03-14 17:20:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1068
1710437100000|2024-03-14 17:25:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1565
1710437400000|2024-03-14 17:30:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|3139
1710437700000|2024-03-14 17:35:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|7912
1710438000000|2024-03-14 17:40:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|1092
1710438300000|2024-03-14 17:45:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|2474
1710438600000|2024-03-14 17:50:00|||||||||3810
1710438900000|2024-03-14 17:55:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|2421
1710439200000|2024-03-14 18:00:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|6575
1710439500000|2024-03-14 18:05:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|2812
1710439800000|2024-03-14 18:10:00|||||||||2336
1710440100000|2024-03-14 18:15:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|3235
1710440400000|2024-03-14 18:20:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|4078
1710440700000|2024-03-14 18:25:00|||||||||2244
1710441000000|2024-03-14 18:30:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|5197
1710441300000|2024-03-14 18:35:00|11023.1|11019.1|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|6865
1710441600000|2024-03-14 18:40:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|7687
1710441900000|2024-03-14 18:45:00|||||||||1714
1710442200000|2024-03-14 18:50:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|9870
1710442500000|2024-03-14 18:55:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|13607
1710442800000|2024-03-14 19:00:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|5219
1710443100000|2024-03-14 19:05:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|7309
1710443400000|2024-03-14 19:10:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|2410
1710443700000|2024-03-14 19:15:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|1650
1710444000000|2024-03-14 19:20:00|||||||||1492
1710444300000|2024-03-14 19:25:00|||||||||4735
1710444600000|2024-03-14 19:30:00|||||||||7282
1710444900000|2024-03-14 19:35:00|||||||||2618
1710445200000|2024-03-14 19:40:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|3042
1710445500000|2024-03-14 19:45:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|3764
1710445800000|2024-03-14 19:50:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|2476
1710446100000|2024-03-14 19:55:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|3608
1710446400000|2024-03-14 20:00:00|11023.1|11019.1|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|6720
1710446700000|2024-03-14 20:05:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|2867
1710447000000|2024-03-14 20:10:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|368
1710447300000|2024-03-14 20:15:00|||||||||1373
1710447600000|2024-03-14 20:20:00|||||||||1819
1710447900000|2024-03-14 20:25:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|4142
1710448200000|2024-03-14 20:30:00|||||||||482
1710448500000|2024-03-14 20:35:00|||||||||477
1710448800000|2024-03-14 20:40:00|||||||||1145
1710449100000|2024-03-14 20:45:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|812
1710449400000|2024-03-14 20:50:00|||||||||1013
1710449700000|2024-03-14 20:55:00|||||||||2920
1710453600000|2024-03-14 22:00:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|416
1710453900000|2024-03-14 22:05:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|189
1710454200000|2024-03-14 22:10:00|11025.4|11021.4|11026.2|11022.2|11026.2|11022.2|11025.4|11021.4|719
1710454500000|2024-03-14 22:15:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|215
1710454800000|2024-03-14 22:20:00|||||||||46
1710455100000|2024-03-14 22:25:00|||||||||69
1710455400000|2024-03-14 22:30:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|320
1710455700000|2024-03-14 22:35:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|277
1710456000000|2024-03-14 22:40:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|254
1710456300000|2024-03-14 22:45:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|390
1710456600000|2024-03-14 22:50:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|235
1710456900000|2024-03-14 22:55:00|||||||||309
1710457200000|2024-03-14 23:00:00|||||||||148
1710457500000|2024-03-14 23:05:00|||||||||323
1710457800000|2024-03-14 23:10:00|||||||||81
1710458100000|2024-03-14 23:15:00|||||||||24
1710458400000|2024-03-14 23:20:00|||||||||597
1710458700000|2024-03-14 23:25:00|||||||||398
1710459000000|2024-03-14 23:30:00|||||||||41
1710459300000|2024-03-14 23:35:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|290
1710459600000|2024-03-14 23:40:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|17
1710459900000|2024-03-14 23:45:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|360
1710460200000|2024-03-14 23:50:00|||||||||29
1710460500000|2024-03-14 23:55:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|992
1710460800000|2024-03-15 00:00:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|1459
1710461100000|2024-03-15 00:05:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|827
1710461400000|2024-03-15 00:10:00|||||||||169
1710461700000|2024-03-15 00:15:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|1274
1710462000000|2024-03-15 00:20:00|||||||||334
1710462300000|2024-03-15 00:25:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|646
1710462600000|2024-03-15 00:30:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|776
1710462900000|2024-03-15 00:35:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|881
1710463200000|2024-03-15 00:40:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|1003
1710463500000|2024-03-15 00:45:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|1122
1710463800000|2024-03-15 00:50:00|||||||||370
1710464100000|2024-03-15 00:55:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|1211
1710464400000|2024-03-15 01:00:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|1353
1710464700000|2024-03-15 01:05:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1997
1710465000000|2024-03-15 01:10:00|||||||||700
1710465300000|2024-03-15 01:15:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|799
1710465600000|2024-03-15 01:20:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|3387
1710465900000|2024-03-15 01:25:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|759
1710466200000|2024-03-15 01:30:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1229
1710466500000|2024-03-15 01:35:00|||||||||153
1710466800000|2024-03-15 01:40:00|||||||||230
1710467100000|2024-03-15 01:45:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|816
1710467400000|2024-03-15 01:50:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|702
1710467700000|2024-03-15 01:55:00|||||||||651
1710468000000|2024-03-15 02:00:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|429
1710468300000|2024-03-15 02:05:00|||||||||209
1710468600000|2024-03-15 02:10:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|616
1710468900000|2024-03-15 02:15:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|1435
1710469200000|2024-03-15 02:20:00|||||||||443
1710469500000|2024-03-15 02:25:00|||||||||725
1710469800000|2024-03-15 02:30:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|544
1710470100000|2024-03-15 02:35:00|||||||||81
1710470400000|2024-03-15 02:40:00|||||||||172
1710470700000|2024-03-15 02:45:00|||||||||279
1710471000000|2024-03-15 02:50:00|||||||||504
1710471300000|2024-03-15 02:55:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|1244
1710471600000|2024-03-15 03:00:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|1041
1710471900000|2024-03-15 03:05:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|408
1710472200000|2024-03-15 03:10:00|||||||||22
1710472500000|2024-03-15 03:15:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|67
1710472800000|2024-03-15 03:20:00|||||||||505
1710473100000|2024-03-15 03:25:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|1235
1710473400000|2024-03-15 03:30:00|||||||||203
1710473700000|2024-03-15 03:35:00|||||||||128
1710474000000|2024-03-15 03:40:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|947
1710474300000|2024-03-15 03:45:00|||||||||410
1710474600000|2024-03-15 03:50:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|2560
1710474900000|2024-03-15 03:55:00|||||||||622
1710475200000|2024-03-15 04:00:00|||||||||17
1710475500000|2024-03-15 04:05:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|1007
1710475800000|2024-03-15 04:10:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|292
1710476100000|2024-03-15 04:15:00|||||||||265
1710476400000|2024-03-15 04:20:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|4987
1710476700000|2024-03-15 04:25:00|||||||||10
1710477000000|2024-03-15 04:30:00|||||||||16
1710477300000|2024-03-15 04:35:00|||||||||28
1710477600000|2024-03-15 04:40:00|||||||||181
1710477900000|2024-03-15 04:45:00|||||||||51
1710478200000|2024-03-15 04:50:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|1160
1710478500000|2024-03-15 04:55:00|||||||||14
1710478800000|2024-03-15 05:00:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|2727
1710479100000|2024-03-15 05:05:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1850
1710479400000|2024-03-15 05:10:00|||||||||89
1710479700000|2024-03-15 05:15:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|90
1710480000000|2024-03-15 05:20:00|||||||||15
1710480300000|2024-03-15 05:25:00|||||||||45
1710480600000|2024-03-15 05:30:00|||||||||453
1710480900000|2024-03-15 05:35:00|||||||||17
1710481200000|2024-03-15 05:40:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|280
1710481500000|2024-03-15 05:45:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|642
1710481800000|2024-03-15 05:50:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|599
1710482100000|2024-03-15 05:55:00|||||||||830
1710482400000|2024-03-15 06:00:00|||||||||49
1710482700000|2024-03-15 06:05:00|||||||||1612
1710483000000|2024-03-15 06:10:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|140
1710483300000|2024-03-15 06:15:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1813
1710483600000|2024-03-15 06:20:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|867
1710483900000|2024-03-15 06:25:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|184
1710484200000|2024-03-15 06:30:00|||||||||100
1710484500000|2024-03-15 06:35:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|595
1710484800000|2024-03-15 06:40:00|||||||||159
1710485100000|2024-03-15 06:45:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|1961
1710485400000|2024-03-15 06:50:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|3667
1710485700000|2024-03-15 06:55:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1197
1710486000000|2024-03-15 07:00:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1970
1710486300000|2024-03-15 07:05:00|11029.3|11025.3|11032.5|11028.5|11032.5|11028.5|11029.3|11025.3|1209
1710486600000|2024-03-15 07:10:00|||||||||1837
1710486900000|2024-03-15 07:15:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|2370
1710487200000|2024-03-15 07:20:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1298
1710487500000|2024-03-15 07:25:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|725
1710487800000|2024-03-15 07:30:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|1112
1710488100000|2024-03-15 07:35:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1888
1710488400000|2024-03-15 07:40:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|903
1710488700000|2024-03-15 07:45:00|11029.3|11025.3|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|7343
1710489000000|2024-03-15 07:50:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|4240
1710489300000|2024-03-15 07:55:00|||||||||927
1710489600000|2024-03-15 08:00:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|2300
1710489900000|2024-03-15 08:05:00|11023.1|11019.1|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|3560
1710490200000|2024-03-15 08:10:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|1029
1710490500000|2024-03-15 08:15:00|11024.7|11020.7|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|2397
1710490800000|2024-03-15 08:20:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1194
1710491100000|2024-03-15 08:25:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|2569
1710491400000|2024-03-15 08:30:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|869
1710491700000|2024-03-15 08:35:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|4210
1710492000000|2024-03-15 08:40:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|498
1710492300000|2024-03-15 08:45:00|11024.7|11020.7|11027.8|11023.8|11029.3|11025.3|11024.7|11020.7|1396
1710492600000|2024-03-15 08:50:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1223
1710492900000|2024-03-15 08:55:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|555
1710493200000|2024-03-15 09:00:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|964
1710493500000|2024-03-15 09:05:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1443
1710493800000|2024-03-15 09:10:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|857
1710494100000|2024-03-15 09:15:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|1491
1710494400000|2024-03-15 09:20:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|918
1710494700000|2024-03-15 09:25:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|640
1710495000000|2024-03-15 09:30:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|955
1710495300000|2024-03-15 09:35:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|879
1710495600000|2024-03-15 09:40:00|11026.2|11022.2|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|1296
1710495900000|2024-03-15 09:45:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1432
1710496200000|2024-03-15 09:50:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|236
1710496500000|2024-03-15 09:55:00|11027.8|11023.8|11030.9|11026.9|11030.9|11026.9|11027.8|11023.8|4001
1710496800000|2024-03-15 10:00:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|1054
1710497100000|2024-03-15 10:05:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|755
1710497400000|2024-03-15 10:10:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1175
1710497700000|2024-03-15 10:15:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1133
1710498000000|2024-03-15 10:20:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|395
1710498300000|2024-03-15 10:25:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11029.3|11025.3|2213
1710498600000|2024-03-15 10:30:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|2198
1710498900000|2024-03-15 10:35:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|315
1710499200000|2024-03-15 10:40:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|637
1710499500000|2024-03-15 10:45:00|11032.5|11028.5|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|1033
1710499800000|2024-03-15 10:50:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|387
1710500100000|2024-03-15 10:55:00|||||||||73
1710500400000|2024-03-15 11:00:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|1273
1710500700000|2024-03-15 11:05:00|11029.3|11025.3|11032.5|11028.5|11032.5|11028.5|11029.3|11025.3|2517
1710501000000|2024-03-15 11:10:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|2563
1710501300000|2024-03-15 11:15:00|||||||||219
1710501600000|2024-03-15 11:20:00|||||||||115
1710501900000|2024-03-15 11:25:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|895
1710502200000|2024-03-15 11:30:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|1283
1710502500000|2024-03-15 11:35:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|1823
1710502800000|2024-03-15 11:40:00|11032.5|11028.5|11034|11030|11035.6|11031.6|11032.5|11028.5|2665
1710503100000|2024-03-15 11:45:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|2150
1710503400000|2024-03-15 11:50:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|1055
1710503700000|2024-03-15 11:55:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11030.9|11026.9|3844
1710504000000|2024-03-15 12:00:00|11034|11030|11027.8|11023.8|11034|11030|11027.8|11023.8|2620
1710504300000|2024-03-15 12:05:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|9927
1710504600000|2024-03-15 12:10:00|11026.2|11022.2|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|5485
1710504900000|2024-03-15 12:15:00|11024.7|11020.7|11029.3|11025.3|11029.3|11025.3|11024.7|11020.7|6730
1710505200000|2024-03-15 12:20:00|11027.8|11023.8|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|3995
1710505500000|2024-03-15 12:25:00|11026.2|11022.2|11020|11016|11026.2|11022.2|11020|11016|5921
1710505800000|2024-03-15 12:30:00|11026.2|11022.2|11023.1|11019.1|11027.8|11023.8|11018.4|11014.4|10580
1710506100000|2024-03-15 12:35:00|11021.5|11017.5|11015.3|11011.3|11021.5|11017.5|11015.3|11011.3|5417
1710506400000|2024-03-15 12:40:00|11013.7|11009.7|11010.6|11006.6|11013.7|11009.7|11007.5|11003.5|13485
1710506700000|2024-03-15 12:45:00|11009|11005|11013.7|11009.7|11013.7|11009.7|11007.5|11003.5|5681
1710507000000|2024-03-15 12:50:00|11012.2|11008.2|11015.3|11011.3|11015.3|11011.3|11012.2|11008.2|5623
1710507300000|2024-03-15 12:55:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|6227
1710507600000|2024-03-15 13:00:00|11010.6|11006.6|11016.8|11012.8|11016.8|11012.8|11010.6|11006.6|3930
1710507900000|2024-03-15 13:05:00|11015.3|11011.3|11013.7|11009.7|11016.8|11012.8|11012.2|11008.2|6545
1710508200000|2024-03-15 13:10:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|3342
1710508500000|2024-03-15 13:15:00|11015.3|11011.3|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|2818
1710508800000|2024-03-15 13:20:00|11012.2|11008.2|11010.6|11006.6|11013.7|11009.7|11010.6|11006.6|3672
1710509100000|2024-03-15 13:25:00|11009|11005|11009|11005|11010.6|11006.6|11007.5|11003.5|7224
1710509400000|2024-03-15 13:30:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|8331
1710509700000|2024-03-15 13:35:00|11004.3|11000.3|11005.9|11001.9|11007.5|11003.5|11002.8|10998.8|4345
1710510000000|2024-03-15 13:40:00|11007.5|11003.5|11004.3|11000.3|11007.5|11003.5|11004.3|11000.3|5299
1710510300000|2024-03-15 13:45:00|11005.9|11001.9|11002.8|10998.8|11005.9|11001.9|11001.2|10997.2|10582
1710510600000|2024-03-15 13:50:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|3678
1710510900000|2024-03-15 13:55:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|6645
1710511200000|2024-03-15 14:00:00|11000.4|10996.4|11007.5|11003.5|11007.5|11003.5|11000.4|10996.4|13688
1710511500000|2024-03-15 14:05:00|11004.3|11000.3|11004.3|11000.3|11007.5|11003.5|11002.8|10998.8|7735
1710511800000|2024-03-15 14:10:00|11005.9|11001.9|11007.5|11003.5|11009|11005|11005.9|11001.9|7387
1710512100000|2024-03-15 14:15:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|4464
1710512400000|2024-03-15 14:20:00|11005.9|11001.9|11002.8|10998.8|11007.5|11003.5|11001.2|10997.2|5663
1710512700000|2024-03-15 14:25:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|3245
1710513000000|2024-03-15 14:30:00|11004.3|11000.3|11007.5|11003.5|11007.5|11003.5|11004.3|11000.3|5647
1710513300000|2024-03-15 14:35:00|11005.9|11001.9|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|3260
1710513600000|2024-03-15 14:40:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|3976
1710513900000|2024-03-15 14:45:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11001.2|10997.2|1769
1710514200000|2024-03-15 14:50:00|11004.3|11000.3|11007.5|11003.5|11007.5|11003.5|11004.3|11000.3|6356
1710514500000|2024-03-15 14:55:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|2163
1710514800000|2024-03-15 15:00:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|3327
1710515100000|2024-03-15 15:05:00|||||||||3655
1710515400000|2024-03-15 15:10:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|2447
1710515700000|2024-03-15 15:15:00|11007.5|11003.5|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|4313
1710516000000|2024-03-15 15:20:00|11009|11005|11009|11005|11009|11005|11009|11005|618
1710516300000|2024-03-15 15:25:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|3216
1710516600000|2024-03-15 15:30:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|4537
1710516900000|2024-03-15 15:35:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|3816
1710517200000|2024-03-15 15:40:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|4704
1710517500000|2024-03-15 15:45:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|1294
1710517800000|2024-03-15 15:50:00|11009|11005|11010.6|11006.6|11012.2|11008.2|11007.5|11003.5|5019
1710518100000|2024-03-15 15:55:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|6825
1710518400000|2024-03-15 16:00:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|5986
1710518700000|2024-03-15 16:05:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|5196
1710519000000|2024-03-15 16:10:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|3774
1710519300000|2024-03-15 16:15:00|11012.2|11008.2|11013.7|11009.7|11015.3|11011.3|11010.6|11006.6|7405
1710519600000|2024-03-15 16:20:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|3346
1710519900000|2024-03-15 16:25:00|11016.8|11012.8|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|2643
1710520200000|2024-03-15 16:30:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|1421
1710520500000|2024-03-15 16:35:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|1004
1710520800000|2024-03-15 16:40:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|2780
1710521100000|2024-03-15 16:45:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11012.2|11008.2|3834
1710521400000|2024-03-15 16:50:00|11012.2|11008.2|11009|11005|11012.2|11008.2|11009|11005|7579
1710521700000|2024-03-15 16:55:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|7712
1710522000000|2024-03-15 17:00:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|3827
1710522300000|2024-03-15 17:05:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|1466
1710522600000|2024-03-15 17:10:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|3283
1710522900000|2024-03-15 17:15:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|543
1710523200000|2024-03-15 17:20:00|11007.5|11003.5|11010.6|11006.6|11010.6|11006.6|11005.9|11001.9|9873
1710523500000|2024-03-15 17:25:00|11012.2|11008.2|11009|11005|11012.2|11008.2|11009|11005|2071
1710523800000|2024-03-15 17:30:00|11007.5|11003.5|11007.5|11003.5|11010.6|11006.6|11007.5|11003.5|5456
1710524100000|2024-03-15 17:35:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|3408
1710524400000|2024-03-15 17:40:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|1677
1710524700000|2024-03-15 17:45:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|1013
1710525000000|2024-03-15 17:50:00|||||||||351
1710525300000|2024-03-15 17:55:00|||||||||1060
1710525600000|2024-03-15 18:00:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|1119
1710525900000|2024-03-15 18:05:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|2196
1710526200000|2024-03-15 18:10:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|3577
1710526500000|2024-03-15 18:15:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|620
1710526800000|2024-03-15 18:20:00|||||||||1088
1710527100000|2024-03-15 18:25:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|5180
1710527400000|2024-03-15 18:30:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|2837
1710527700000|2024-03-15 18:35:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|1375
1710528000000|2024-03-15 18:40:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|6734
1710528300000|2024-03-15 18:45:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|5794
1710528600000|2024-03-15 18:50:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|4625
1710528900000|2024-03-15 18:55:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|11437
1710529200000|2024-03-15 19:00:00|||||||||5795
1710529500000|2024-03-15 19:05:00|||||||||2289
1710529800000|2024-03-15 19:10:00|11012.2|11008.2|11009|11005|11012.2|11008.2|11009|11005|5524
1710530100000|2024-03-15 19:15:00|||||||||687
1710530400000|2024-03-15 19:20:00|||||||||372
1710530700000|2024-03-15 19:25:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|3467
1710531000000|2024-03-15 19:30:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|694
1710531300000|2024-03-15 19:35:00|11009|11005|11005.9|11001.9|11009|11005|11005.9|11001.9|1549
1710531600000|2024-03-15 19:40:00|||||||||983
1710531900000|2024-03-15 19:45:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|822
1710532200000|2024-03-15 19:50:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|1541
1710532500000|2024-03-15 19:55:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|1949
1710532800000|2024-03-15 20:00:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|9032
1710533100000|2024-03-15 20:05:00|||||||||275
1710533400000|2024-03-15 20:10:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|613
1710533700000|2024-03-15 20:15:00|||||||||555
1710534000000|2024-03-15 20:20:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|495
1710534300000|2024-03-15 20:25:00|||||||||593
1710534600000|2024-03-15 20:30:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|1759
1710534900000|2024-03-15 20:35:00|||||||||1537
1710535200000|2024-03-15 20:40:00|||||||||1743
1710535500000|2024-03-15 20:45:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|2319
1710535800000|2024-03-15 20:50:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|4147
1710536100000|2024-03-15 20:55:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|2239
1710712800000|2024-03-17 22:00:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|620
1710713100000|2024-03-17 22:05:00|11005.1|11001.1|11007.5|11003.5|11007.5|11003.5|11004.3|11000.3|1402
1710713400000|2024-03-17 22:10:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|183
1710713700000|2024-03-17 22:15:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|559
1710714000000|2024-03-17 22:20:00|||||||||203
1710714300000|2024-03-17 22:25:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|567
1710714600000|2024-03-17 22:30:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|316
1710714900000|2024-03-17 22:35:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|659
1710715200000|2024-03-17 22:40:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|136
1710715500000|2024-03-17 22:45:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|453
1710715800000|2024-03-17 22:50:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|2027
1710716100000|2024-03-17 22:55:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11002.8|10998.8|1078
1710716400000|2024-03-17 23:00:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|182
1710716700000|2024-03-17 23:05:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|1039
1710717300000|2024-03-17 23:15:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|100
1710717600000|2024-03-17 23:20:00|||||||||11
1710717900000|2024-03-17 23:25:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|54
1710718200000|2024-03-17 23:30:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|82
1710718500000|2024-03-17 23:35:00|||||||||96
1710718800000|2024-03-17 23:40:00|||||||||48
1710719100000|2024-03-17 23:45:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|241
1710719400000|2024-03-17 23:50:00|||||||||387
1710719700000|2024-03-17 23:55:00|||||||||30
1710720000000|2024-03-18 00:00:00|11005.9|11001.9|10999.7|10995.7|11005.9|11001.9|10999.7|10995.7|1767
1710720300000|2024-03-18 00:05:00|10998.1|10994.1|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|2369
1710720600000|2024-03-18 00:10:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|639
1710720900000|2024-03-18 00:15:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|370
1710721200000|2024-03-18 00:20:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|306
1710721500000|2024-03-18 00:25:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|428
1710721800000|2024-03-18 00:30:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|725
1710722100000|2024-03-18 00:35:00|||||||||202
1710722400000|2024-03-18 00:40:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|237
1710722700000|2024-03-18 00:45:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|120
1710723000000|2024-03-18 00:50:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|186
1710723300000|2024-03-18 00:55:00|||||||||624
1710723600000|2024-03-18 01:00:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|266
1710723900000|2024-03-18 01:05:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|395
1710724200000|2024-03-18 01:10:00|||||||||140
1710724500000|2024-03-18 01:15:00|||||||||136
1710724800000|2024-03-18 01:20:00|||||||||77
1710725400000|2024-03-18 01:30:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|671
1710725700000|2024-03-18 01:35:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|1329
1710726000000|2024-03-18 01:40:00|||||||||532
1710726300000|2024-03-18 01:45:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|896
1710726600000|2024-03-18 01:50:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|306
1710726900000|2024-03-18 01:55:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|156
1710727200000|2024-03-18 02:00:00|||||||||92
1710727500000|2024-03-18 02:05:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|437
1710727800000|2024-03-18 02:10:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|91
1710728100000|2024-03-18 02:15:00|||||||||12
1710728400000|2024-03-18 02:20:00|||||||||14
1710728700000|2024-03-18 02:25:00|||||||||175
1710729000000|2024-03-18 02:30:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|392
1710729300000|2024-03-18 02:35:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|237
1710729600000|2024-03-18 02:40:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|488
1710729900000|2024-03-18 02:45:00|||||||||66
1710730200000|2024-03-18 02:50:00|||||||||81
1710730500000|2024-03-18 02:55:00|||||||||258
1710730800000|2024-03-18 03:00:00|||||||||343
1710731100000|2024-03-18 03:05:00|||||||||103
1710731400000|2024-03-18 03:10:00|||||||||24
1710731700000|2024-03-18 03:15:00|||||||||21
1710732000000|2024-03-18 03:20:00|||||||||13
1710732300000|2024-03-18 03:25:00|||||||||98
1710732600000|2024-03-18 03:30:00|||||||||126
1710732900000|2024-03-18 03:35:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|918
1710733200000|2024-03-18 03:40:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|248
1710733500000|2024-03-18 03:45:00|||||||||66
1710733800000|2024-03-18 03:50:00|||||||||112
1710734100000|2024-03-18 03:55:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|1001
1710734400000|2024-03-18 04:00:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|631
1710734700000|2024-03-18 04:05:00|||||||||18
1710735000000|2024-03-18 04:10:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|472
1710735300000|2024-03-18 04:15:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|413
1710735600000|2024-03-18 04:20:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|188
1710735900000|2024-03-18 04:25:00|||||||||187
1710736200000|2024-03-18 04:30:00|||||||||31
1710736500000|2024-03-18 04:35:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|283
1710736800000|2024-03-18 04:40:00|||||||||84
1710737100000|2024-03-18 04:45:00|||||||||55
1710737400000|2024-03-18 04:50:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|618
1710737700000|2024-03-18 04:55:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|273
1710738000000|2024-03-18 05:00:00|||||||||23
1710738300000|2024-03-18 05:05:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|52
1710738600000|2024-03-18 05:10:00|||||||||9
1710738900000|2024-03-18 05:15:00|11009|11005|11009|11005|11009|11005|11009|11005|184
1710739200000|2024-03-18 05:20:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|590
1710739500000|2024-03-18 05:25:00|||||||||782
1710739800000|2024-03-18 05:30:00|||||||||218
1710740100000|2024-03-18 05:35:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|465
1710740400000|2024-03-18 05:40:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|764
1710740700000|2024-03-18 05:45:00|||||||||904
1710741000000|2024-03-18 05:50:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|227
1710741300000|2024-03-18 05:55:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|1359
1710741600000|2024-03-18 06:00:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|514
1710741900000|2024-03-18 06:05:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|2213
1710742200000|2024-03-18 06:10:00|||||||||236
1710742500000|2024-03-18 06:15:00|||||||||162
1710742800000|2024-03-18 06:20:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|1614
1710743100000|2024-03-18 06:25:00|||||||||118
1710743400000|2024-03-18 06:30:00|||||||||158
1710743700000|2024-03-18 06:35:00|||||||||120
1710744000000|2024-03-18 06:40:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|535
1710744300000|2024-03-18 06:45:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|224
1710744600000|2024-03-18 06:50:00|||||||||220
1710744900000|2024-03-18 06:55:00|||||||||75
1710745200000|2024-03-18 07:00:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|1492
1710745500000|2024-03-18 07:05:00|11010.6|11006.6|11009|11005|11012.2|11008.2|11009|11005|1657
1710745800000|2024-03-18 07:10:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|609
1710746100000|2024-03-18 07:15:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|371
1710746400000|2024-03-18 07:20:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|231
1710746700000|2024-03-18 07:25:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|1491
1710747000000|2024-03-18 07:30:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|910
1710747300000|2024-03-18 07:35:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|637
1710747600000|2024-03-18 07:40:00|11010.6|11006.6|11013.7|11009.7|11013.7|11009.7|11010.6|11006.6|1137
1710747900000|2024-03-18 07:45:00|||||||||89
1710748200000|2024-03-18 07:50:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|1451
1710748500000|2024-03-18 07:55:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|1651
1710748800000|2024-03-18 08:00:00|11013.7|11009.7|11012.2|11008.2|11015.3|11011.3|11012.2|11008.2|2514
1710749100000|2024-03-18 08:05:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|1351
1710749400000|2024-03-18 08:10:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|273
1710749700000|2024-03-18 08:15:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|824
1710750000000|2024-03-18 08:20:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|1799
1710750300000|2024-03-18 08:25:00|11009|11005|11012.2|11008.2|11012.2|11008.2|11009|11005|742
1710750600000|2024-03-18 08:30:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|1236
1710750900000|2024-03-18 08:35:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|1236
1710751200000|2024-03-18 08:40:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|429
1710751500000|2024-03-18 08:45:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|1037
1710751800000|2024-03-18 08:50:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|1137
1710752100000|2024-03-18 08:55:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|469
1710752400000|2024-03-18 09:00:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|645
1710752700000|2024-03-18 09:05:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|110
1710753000000|2024-03-18 09:10:00|||||||||164
1710753300000|2024-03-18 09:15:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|876
1710753600000|2024-03-18 09:20:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|3102
1710753900000|2024-03-18 09:25:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|1974
1710754200000|2024-03-18 09:30:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|1381
1710754500000|2024-03-18 09:35:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|1662
1710754800000|2024-03-18 09:40:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|1107
1710755100000|2024-03-18 09:45:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|2752
1710755400000|2024-03-18 09:50:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|395
1710755700000|2024-03-18 09:55:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|472
1710756000000|2024-03-18 10:00:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|1134
1710756300000|2024-03-18 10:05:00|||||||||43
1710756600000|2024-03-18 10:10:00|11009|11005|11009|11005|11009|11005|11009|11005|519
1710756900000|2024-03-18 10:15:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11007.5|11003.5|2319
1710757200000|2024-03-18 10:20:00|||||||||32
1710757500000|2024-03-18 10:25:00|||||||||216
1710757800000|2024-03-18 10:30:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|130
1710758100000|2024-03-18 10:35:00|11009|11005|11005.9|11001.9|11009|11005|11005.9|11001.9|2463
1710758400000|2024-03-18 10:40:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|2970
1710758700000|2024-03-18 10:45:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|694
1710759000000|2024-03-18 10:50:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|969
1710759300000|2024-03-18 10:55:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|465
1710759600000|2024-03-18 11:00:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|584
1710759900000|2024-03-18 11:05:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|993
1710760200000|2024-03-18 11:10:00|||||||||255
1710760500000|2024-03-18 11:15:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|1965
1710760800000|2024-03-18 11:20:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|1119
1710761100000|2024-03-18 11:25:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|1250
1710761400000|2024-03-18 11:30:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|2339
1710761700000|2024-03-18 11:35:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|969
1710762000000|2024-03-18 11:40:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11009|11005|1594
1710762300000|2024-03-18 11:45:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|510
1710762600000|2024-03-18 11:50:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|2899
1710762900000|2024-03-18 11:55:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|1755
1710763200000|2024-03-18 12:00:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|1315
1710763500000|2024-03-18 12:05:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|2969
1710763800000|2024-03-18 12:10:00|11009|11005|11005.9|11001.9|11009|11005|11005.9|11001.9|1946
1710764100000|2024-03-18 12:15:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|2174
1710764400000|2024-03-18 12:20:00|11004.3|11000.3|11007.5|11003.5|11009|11005|11002.8|10998.8|4644
1710764700000|2024-03-18 12:25:00|11009|11005|11005.9|11001.9|11009|11005|11005.9|11001.9|3367
1710765000000|2024-03-18 12:30:00|11007.5|11003.5|11002.8|10998.8|11007.5|11003.5|11002.8|10998.8|5210
1710765300000|2024-03-18 12:35:00|11001.2|10997.2|10998.1|10994.1|11002.8|10998.8|10998.1|10994.1|9495
1710765600000|2024-03-18 12:40:00|10999.7|10995.7|10996.5|10992.5|10999.7|10995.7|10995|10991|15455
1710765900000|2024-03-18 12:45:00|10995|10991|10995|10991|10998.1|10994.1|10995|10991|7351
1710766200000|2024-03-18 12:50:00|10995.8|10991.8|10995|10991|10998.1|10994.1|10995|10991|2857
1710766500000|2024-03-18 12:55:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|3132
1710766800000|2024-03-18 13:00:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|4421
1710767100000|2024-03-18 13:05:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|2656
1710767400000|2024-03-18 13:10:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|3078
1710767700000|2024-03-18 13:15:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|4012
1710768000000|2024-03-18 13:20:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|3350
1710768300000|2024-03-18 13:25:00|10999.7|10995.7|10995|10991|10999.7|10995.7|10995|10991|4633
1710768600000|2024-03-18 13:30:00|10996.5|10992.5|10999.7|10995.7|10999.7|10995.7|10995|10991|4198
1710768900000|2024-03-18 13:35:00|10998.1|10994.1|10999.7|10995.7|11002.8|10998.8|10998.1|10994.1|9035
1710769200000|2024-03-18 13:40:00|11001.2|10997.2|10999.7|10995.7|11002.8|10998.8|10999.7|10995.7|7788
1710769500000|2024-03-18 13:45:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|3903
1710769800000|2024-03-18 13:50:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|5224
1710770100000|2024-03-18 13:55:00|10998.9|10994.9|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|4669
1710770400000|2024-03-18 14:00:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|2757
1710770700000|2024-03-18 14:05:00|10999.7|10995.7|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|4139
1710771000000|2024-03-18 14:10:00|10999.7|10995.7|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|2608
1710771300000|2024-03-18 14:15:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|1249
1710771600000|2024-03-18 14:20:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|1986
1710771900000|2024-03-18 14:25:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|2019
1710772200000|2024-03-18 14:30:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|4466
1710772500000|2024-03-18 14:35:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|1639
1710772800000|2024-03-18 14:40:00|10996.5|10992.5|10993.4|10989.4|10996.5|10992.5|10993.4|10989.4|10343
1710773100000|2024-03-18 14:45:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|4383
1710773400000|2024-03-18 14:50:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|2024
1710773700000|2024-03-18 14:55:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|4751
1710774000000|2024-03-18 15:00:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|4650
1710774300000|2024-03-18 15:05:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|4113
1710774600000|2024-03-18 15:10:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|3971
1710774900000|2024-03-18 15:15:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|480
1710775200000|2024-03-18 15:20:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|1209
1710775500000|2024-03-18 15:25:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|2326
1710775800000|2024-03-18 15:30:00|||||||||1495
1710776100000|2024-03-18 15:35:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|3450
1710776400000|2024-03-18 15:40:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|2154
1710776700000|2024-03-18 15:45:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|1103
1710777000000|2024-03-18 15:50:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|1983
1710777300000|2024-03-18 15:55:00|10990.3|10986.3|10987.2|10983.2|10991.8|10987.8|10987.2|10983.2|4060
1710777600000|2024-03-18 16:00:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|9445
1710777900000|2024-03-18 16:05:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|781
1710778200000|2024-03-18 16:10:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|2892
1710778500000|2024-03-18 16:15:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|2045
1710778800000|2024-03-18 16:20:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|3653
1710779100000|2024-03-18 16:25:00|||||||||2235
1710779400000|2024-03-18 16:30:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10984|10980|6707
1710779700000|2024-03-18 16:35:00|10984|10980|10987.2|10983.2|10988.7|10984.7|10984|10980|3260
1710780000000|2024-03-18 16:40:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|2628
1710780300000|2024-03-18 16:45:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|2083
1710780600000|2024-03-18 16:50:00|10984|10980|10984|10980|10984|10980|10984|10980|1740
1710780900000|2024-03-18 16:55:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|1738
1710781200000|2024-03-18 17:00:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10984.8|10980.8|2879
1710781500000|2024-03-18 17:05:00|10984|10980|10985.6|10981.6|10987.2|10983.2|10984|10980|2963
1710781800000|2024-03-18 17:10:00|10987.2|10983.2|10984|10980|10987.2|10983.2|10984|10980|1764
1710782100000|2024-03-18 17:15:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|3117
1710782400000|2024-03-18 17:20:00|10984|10980|10984|10980|10984|10980|10982.5|10978.5|2244
1710782700000|2024-03-18 17:25:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10982.5|10978.5|9483
1710783000000|2024-03-18 17:30:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|1433
1710783300000|2024-03-18 17:35:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|4429
1710783600000|2024-03-18 17:40:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|3333
1710783900000|2024-03-18 17:45:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|3841
1710784200000|2024-03-18 17:50:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|3700
1710784500000|2024-03-18 17:55:00|||||||||836
1710784800000|2024-03-18 18:00:00|||||||||1151
1710785100000|2024-03-18 18:05:00|10984|10980|10984|10980|10984|10980|10984|10980|619
1710785400000|2024-03-18 18:10:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|2539
1710785700000|2024-03-18 18:15:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|1889
1710786000000|2024-03-18 18:20:00|||||||||357
1710786300000|2024-03-18 18:25:00|||||||||1855
1710786600000|2024-03-18 18:30:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|2345
1710786900000|2024-03-18 18:35:00|||||||||363
1710787200000|2024-03-18 18:40:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|2336
1710787500000|2024-03-18 18:45:00|10984|10980|10984|10980|10985.6|10981.6|10984|10980|2280
1710787800000|2024-03-18 18:50:00|10985.6|10981.6|10984|10980|10987.2|10983.2|10984|10980|12083
1710788100000|2024-03-18 18:55:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|10797
1710788400000|2024-03-18 19:00:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|4111
1710788700000|2024-03-18 19:05:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|5117
1710789000000|2024-03-18 19:10:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|1237
1710789300000|2024-03-18 19:15:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|3755
1710789600000|2024-03-18 19:20:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|1068
1710789900000|2024-03-18 19:25:00|||||||||933
1710790200000|2024-03-18 19:30:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|1584
1710790500000|2024-03-18 19:35:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|2952
1710790800000|2024-03-18 19:40:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|2300
1710791100000|2024-03-18 19:45:00|||||||||458
1710791400000|2024-03-18 19:50:00|||||||||2006
1710791700000|2024-03-18 19:55:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|8814
1710792000000|2024-03-18 20:00:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|833
1710792300000|2024-03-18 20:05:00|||||||||531
1710792600000|2024-03-18 20:10:00|||||||||2321
1710792900000|2024-03-18 20:15:00|||||||||1388
1710793200000|2024-03-18 20:20:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|2002
1710793500000|2024-03-18 20:25:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|4368
1710793800000|2024-03-18 20:30:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|888
1710794100000|2024-03-18 20:35:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|416
1710794400000|2024-03-18 20:40:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|1914
1710794700000|2024-03-18 20:45:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|5008
1710795000000|2024-03-18 20:50:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|1912
1710795300000|2024-03-18 20:55:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|2288
1710799200000|2024-03-18 22:00:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|264
1710799500000|2024-03-18 22:05:00|||||||||387
1710799800000|2024-03-18 22:10:00|||||||||15
1710800100000|2024-03-18 22:15:00|||||||||16
1710800400000|2024-03-18 22:20:00|||||||||19
1710800700000|2024-03-18 22:25:00|||||||||78
1710801000000|2024-03-18 22:30:00|||||||||25
1710801300000|2024-03-18 22:35:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|1575
1710801600000|2024-03-18 22:40:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|640
1710801900000|2024-03-18 22:45:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|938
1710802200000|2024-03-18 22:50:00|||||||||198
1710802500000|2024-03-18 22:55:00|||||||||23
1710802800000|2024-03-18 23:00:00|||||||||134
1710803100000|2024-03-18 23:05:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|203
1710803400000|2024-03-18 23:10:00|||||||||133
1710803700000|2024-03-18 23:15:00|||||||||10
1710804000000|2024-03-18 23:20:00|||||||||126
1710804300000|2024-03-18 23:25:00|||||||||241
1710804600000|2024-03-18 23:30:00|||||||||152
1710804900000|2024-03-18 23:35:00|||||||||78
1710805200000|2024-03-18 23:40:00|||||||||63
1710805500000|2024-03-18 23:45:00|||||||||35
1710805800000|2024-03-18 23:50:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|618
1710806100000|2024-03-18 23:55:00|||||||||18
1710806400000|2024-03-19 00:00:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|175
1710806700000|2024-03-19 00:05:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|151
1710807000000|2024-03-19 00:10:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|739
1710807300000|2024-03-19 00:15:00|||||||||349
1710807600000|2024-03-19 00:20:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|506
1710807900000|2024-03-19 00:25:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|202
1710808200000|2024-03-19 00:30:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|523
1710808500000|2024-03-19 00:35:00|||||||||150
1710808800000|2024-03-19 00:40:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|194
1710809100000|2024-03-19 00:45:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|1298
1710809400000|2024-03-19 00:50:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|627
1710809700000|2024-03-19 00:55:00|||||||||73
1710810000000|2024-03-19 01:00:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|666
1710810300000|2024-03-19 01:05:00|||||||||85
1710810600000|2024-03-19 01:10:00|||||||||298
1710810900000|2024-03-19 01:15:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|409
1710811200000|2024-03-19 01:20:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|281
1710811500000|2024-03-19 01:25:00|||||||||162
1710811800000|2024-03-19 01:30:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|335
1710812100000|2024-03-19 01:35:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|146
1710812400000|2024-03-19 01:40:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|298
1710812700000|2024-03-19 01:45:00|10995|10991|10995|10991|10995|10991|10995|10991|232
1710813000000|2024-03-19 01:50:00|||||||||462
1710813300000|2024-03-19 01:55:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|314
1710813600000|2024-03-19 02:00:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|276
1710813900000|2024-03-19 02:05:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|842
1710814200000|2024-03-19 02:10:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|377
1710814500000|2024-03-19 02:15:00|||||||||138
1710814800000|2024-03-19 02:20:00|||||||||34
1710815100000|2024-03-19 02:25:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|890
1710815400000|2024-03-19 02:30:00|||||||||221
1710815700000|2024-03-19 02:35:00|||||||||108
1710816000000|2024-03-19 02:40:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|647
1710816300000|2024-03-19 02:45:00|||||||||328
1710816600000|2024-03-19 02:50:00|||||||||113
1710816900000|2024-03-19 02:55:00|||||||||112
1710817200000|2024-03-19 03:00:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|706
1710817500000|2024-03-19 03:05:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|461
1710817800000|2024-03-19 03:10:00|||||||||256
1710818100000|2024-03-19 03:15:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|844
1710818400000|2024-03-19 03:20:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|1401
1710818700000|2024-03-19 03:25:00|10989.5|10985.5|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|1293
1710819000000|2024-03-19 03:30:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|922
1710819300000|2024-03-19 03:35:00|10990.3|10986.3|10998.1|10994.1|10998.1|10994.1|10987.2|10983.2|5208
1710819600000|2024-03-19 03:40:00|10999.7|10995.7|10995|10991|11002.8|10998.8|10995|10991|6407
1710819900000|2024-03-19 03:45:00|10993.4|10989.4|10991.8|10987.8|10995|10991|10991.8|10987.8|1550
1710820200000|2024-03-19 03:50:00|10993.4|10989.4|10995|10991|10995|10991|10991.8|10987.8|1381
1710820500000|2024-03-19 03:55:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|1399
1710820800000|2024-03-19 04:00:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|1178
1710821100000|2024-03-19 04:05:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|631
1710821400000|2024-03-19 04:10:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|876
1710821700000|2024-03-19 04:15:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|1324
1710822000000|2024-03-19 04:20:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|370
1710822300000|2024-03-19 04:25:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|1564
1710822600000|2024-03-19 04:30:00|||||||||173
1710822900000|2024-03-19 04:35:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|296
1710823200000|2024-03-19 04:40:00|11002.8|10998.8|10999.7|10995.7|11002.8|10998.8|10999.7|10995.7|593
1710823500000|2024-03-19 04:45:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|1133
1710823800000|2024-03-19 04:50:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|255
1710824100000|2024-03-19 04:55:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|631
1710824400000|2024-03-19 05:00:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|71
1710824700000|2024-03-19 05:05:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|374
1710825000000|2024-03-19 05:10:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|704
1710825300000|2024-03-19 05:15:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|488
1710825600000|2024-03-19 05:20:00|10999.7|10995.7|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|349
1710825900000|2024-03-19 05:25:00|||||||||332
1710826200000|2024-03-19 05:30:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|642
1710826500000|2024-03-19 05:35:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|804
1710826800000|2024-03-19 05:40:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|437
1710827100000|2024-03-19 05:45:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|45
1710827400000|2024-03-19 05:50:00|10997.3|10993.3|10996.5|10992.5|10997.3|10993.3|10996.5|10992.5|183
1710827700000|2024-03-19 05:55:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|244
1710828000000|2024-03-19 06:00:00|10995|10991|10993.4|10989.4|10995|10991|10991.8|10987.8|1598
1710828300000|2024-03-19 06:05:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|662
1710828600000|2024-03-19 06:10:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|493
1710828900000|2024-03-19 06:15:00|10995|10991|10995|10991|10995|10991|10995|10991|317
1710829200000|2024-03-19 06:20:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|112
1710829500000|2024-03-19 06:25:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|268
1710829800000|2024-03-19 06:30:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|398
1710830100000|2024-03-19 06:35:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|554
1710830400000|2024-03-19 06:40:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|507
1710830700000|2024-03-19 06:45:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|765
1710831000000|2024-03-19 06:50:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|1931
1710831300000|2024-03-19 06:55:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|1439
1710831600000|2024-03-19 07:00:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|829
1710831900000|2024-03-19 07:05:00|10991.8|10987.8|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|1787
1710832200000|2024-03-19 07:10:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|887
1710832500000|2024-03-19 07:15:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|904
1710832800000|2024-03-19 07:20:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|1573
1710833100000|2024-03-19 07:25:00|10991.8|10987.8|10990.3|10986.3|10993.4|10989.4|10990.3|10986.3|1751
1710833400000|2024-03-19 07:30:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|830
1710833700000|2024-03-19 07:35:00|10991.8|10987.8|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|1177
1710834000000|2024-03-19 07:40:00|10987.2|10983.2|10991.8|10987.8|10991.8|10987.8|10987.2|10983.2|2604
1710834300000|2024-03-19 07:45:00|||||||||514
1710834600000|2024-03-19 07:50:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|700
1710834900000|2024-03-19 07:55:00|10995|10991|10995|10991|10995|10991|10995|10991|1022
1710835200000|2024-03-19 08:00:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10990.3|10986.3|1712
1710835500000|2024-03-19 08:05:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|2586
1710835800000|2024-03-19 08:10:00|10996.5|10992.5|10991.8|10987.8|10998.1|10994.1|10991.8|10987.8|2337
1710836100000|2024-03-19 08:15:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|1660
1710836400000|2024-03-19 08:20:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|1535
1710836700000|2024-03-19 08:25:00|10993.4|10989.4|10995|10991|10995|10991|10991.8|10987.8|2266
1710837000000|2024-03-19 08:30:00|10996.5|10992.5|10993.4|10989.4|10996.5|10992.5|10993.4|10989.4|1735
1710837300000|2024-03-19 08:35:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|1762
1710837600000|2024-03-19 08:40:00|10995|10991|10993.4|10989.4|10996.5|10992.5|10991.8|10987.8|2178
1710837900000|2024-03-19 08:45:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|1233
1710838200000|2024-03-19 08:50:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|912
1710838500000|2024-03-19 08:55:00|||||||||449
1710838800000|2024-03-19 09:00:00|||||||||366
1710839100000|2024-03-19 09:05:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1914
1710839400000|2024-03-19 09:10:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|938
1710839700000|2024-03-19 09:15:00|||||||||335
1710840000000|2024-03-19 09:20:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|967
1710840300000|2024-03-19 09:25:00|||||||||340
1710840600000|2024-03-19 09:30:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|678
1710840900000|2024-03-19 09:35:00|10995|10991|10995|10991|10995|10991|10995|10991|1632
1710841200000|2024-03-19 09:40:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|3065
1710841500000|2024-03-19 09:45:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|143
1710841800000|2024-03-19 09:50:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|1746
1710842100000|2024-03-19 09:55:00|||||||||1323
1710842400000|2024-03-19 10:00:00|10993.4|10989.4|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|2409
1710842700000|2024-03-19 10:05:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|3083
1710843000000|2024-03-19 10:10:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|4928
1710843300000|2024-03-19 10:15:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|1729
1710843600000|2024-03-19 10:20:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|1571
1710843900000|2024-03-19 10:25:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|1867
1710844200000|2024-03-19 10:30:00|11002.8|10998.8|10999.7|10995.7|11002.8|10998.8|10999.7|10995.7|2051
1710844500000|2024-03-19 10:35:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|1155
1710844800000|2024-03-19 10:40:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|1790
1710845100000|2024-03-19 10:45:00|11001.2|10997.2|10999.7|10995.7|11002.8|10998.8|10999.7|10995.7|1109
1710845400000|2024-03-19 10:50:00|||||||||62
1710845700000|2024-03-19 10:55:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|954
1710846000000|2024-03-19 11:00:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|2306
1710846300000|2024-03-19 11:05:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|903
1710846600000|2024-03-19 11:10:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|1235
1710846900000|2024-03-19 11:15:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|1848
1710847200000|2024-03-19 11:20:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|3113
1710847500000|2024-03-19 11:25:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|3934
1710847800000|2024-03-19 11:30:00|10991.8|10987.8|10993.4|10989.4|10995|10991|10991.8|10987.8|3357
1710848100000|2024-03-19 11:35:00|10991.8|10987.8|10995|10991|10995|10991|10991.8|10987.8|3024
1710848400000|2024-03-19 11:40:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|723
1710848700000|2024-03-19 11:45:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|559
1710849000000|2024-03-19 11:50:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|1305
1710849300000|2024-03-19 11:55:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|2213
1710849600000|2024-03-19 12:00:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|1853
1710849900000|2024-03-19 12:05:00|||||||||729
1710850200000|2024-03-19 12:10:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|2829
1710850500000|2024-03-19 12:15:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|874
1710850800000|2024-03-19 12:20:00|10991.8|10987.8|10988.7|10984.7|10991.8|10987.8|10987.2|10983.2|7585
1710851100000|2024-03-19 12:25:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10987.2|10983.2|4002
1710851400000|2024-03-19 12:30:00|10995|10991|10996.5|10992.5|10998.1|10994.1|10991.8|10987.8|15981
1710851700000|2024-03-19 12:35:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|8479
1710852000000|2024-03-19 12:40:00|10999.7|10995.7|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|8565
1710852300000|2024-03-19 12:45:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11002.8|10998.8|6035
1710852600000|2024-03-19 12:50:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|4727
1710852900000|2024-03-19 12:55:00|11007.5|11003.5|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|9973
1710853200000|2024-03-19 13:00:00|11012.2|11008.2|11013.7|11009.7|11015.3|11011.3|11012.2|11008.2|10634
1710853500000|2024-03-19 13:05:00|11012.2|11008.2|11009|11005|11012.2|11008.2|11009|11005|4193
1710853800000|2024-03-19 13:10:00|11007.5|11003.5|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|7618
1710854100000|2024-03-19 13:15:00|11009|11005|11009|11005|11012.2|11008.2|11007.5|11003.5|5642
1710854400000|2024-03-19 13:20:00|11008.3|11004.3|11010.6|11006.6|11010.6|11006.6|11008.3|11004.3|4042
1710854700000|2024-03-19 13:25:00|11009|11005|11007.5|11003.5|11010.6|11006.6|11007.5|11003.5|6316
1710855000000|2024-03-19 13:30:00|11005.9|11001.9|11009|11005|11009|11005|11005.9|11001.9|5335
1710855300000|2024-03-19 13:35:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|2630
1710855600000|2024-03-19 13:40:00|11004.3|11000.3|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|7954
1710855900000|2024-03-19 13:45:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11001.2|10997.2|7842
1710856200000|2024-03-19 13:50:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|3876
1710856500000|2024-03-19 13:55:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|3901
1710856800000|2024-03-19 14:00:00|11009|11005|11007.5|11003.5|11009|11005|11005.9|11001.9|2085
1710857100000|2024-03-19 14:05:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|1616
1710857400000|2024-03-19 14:10:00|11007.5|11003.5|11009|11005|11010.6|11006.6|11007.5|11003.5|6087
1710857700000|2024-03-19 14:15:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|2170
1710858000000|2024-03-19 14:20:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|6501
1710858300000|2024-03-19 14:25:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|3578
1710858600000|2024-03-19 14:30:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|1169
1710858900000|2024-03-19 14:35:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|2863
1710859200000|2024-03-19 14:40:00|||||||||2648
1710859500000|2024-03-19 14:45:00|11015.3|11011.3|11012.2|11008.2|11016.8|11012.8|11012.2|11008.2|6159
1710859800000|2024-03-19 14:50:00|||||||||2656
1710860100000|2024-03-19 14:55:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|2470
1710860400000|2024-03-19 15:00:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|5112
1710860700000|2024-03-19 15:05:00|11013.7|11009.7|11010.6|11006.6|11013.7|11009.7|11010.6|11006.6|3132
1710861000000|2024-03-19 15:10:00|11009|11005|11010.6|11006.6|11012.2|11008.2|11009|11005|2700
1710861300000|2024-03-19 15:15:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|640
1710861600000|2024-03-19 15:20:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|2585
1710861900000|2024-03-19 15:25:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|3977
1710862200000|2024-03-19 15:30:00|11012.2|11008.2|11009|11005|11012.2|11008.2|11009|11005|4503
1710862500000|2024-03-19 15:35:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|3447
1710862800000|2024-03-19 15:40:00|||||||||4103
1710863100000|2024-03-19 15:45:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|3535
1710863400000|2024-03-19 15:50:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|2817
1710863700000|2024-03-19 15:55:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|2416
1710864000000|2024-03-19 16:00:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|1590
1710864300000|2024-03-19 16:05:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|895
1710864600000|2024-03-19 16:10:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|3148
1710864900000|2024-03-19 16:15:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|966
1710865200000|2024-03-19 16:20:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|1618
1710865500000|2024-03-19 16:25:00|11009|11005|11007.5|11003.5|11010.6|11006.6|11007.5|11003.5|5311
1710865800000|2024-03-19 16:30:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|850
1710866100000|2024-03-19 16:35:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|4084
1710866400000|2024-03-19 16:40:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|5855
1710866700000|2024-03-19 16:45:00|||||||||1375
1710867000000|2024-03-19 16:50:00|11006.7|11002.7|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|4928
1710867300000|2024-03-19 16:55:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|5092
1710867600000|2024-03-19 17:00:00|11012.2|11008.2|11015.3|11011.3|11020|11016|11010.6|11006.6|23187
1710867900000|2024-03-19 17:05:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|5473
1710868200000|2024-03-19 17:10:00|11013.7|11009.7|11010.6|11006.6|11015.3|11011.3|11010.6|11006.6|2719
1710868500000|2024-03-19 17:15:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|1666
1710868800000|2024-03-19 17:20:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|1037
1710869100000|2024-03-19 17:25:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|1711
1710869400000|2024-03-19 17:30:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|1922
1710869700000|2024-03-19 17:35:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|2340
1710870000000|2024-03-19 17:40:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|771
1710870300000|2024-03-19 17:45:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|1332
1710870600000|2024-03-19 17:50:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|3525
1710870900000|2024-03-19 17:55:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|722
1710871200000|2024-03-19 18:00:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|928
1710871500000|2024-03-19 18:05:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|2513
1710871800000|2024-03-19 18:10:00|||||||||778
1710872100000|2024-03-19 18:15:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|1954
1710872400000|2024-03-19 18:20:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|3236
1710872700000|2024-03-19 18:25:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|934
1710873000000|2024-03-19 18:30:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|2098
1710873300000|2024-03-19 18:35:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|2110
1710873600000|2024-03-19 18:40:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|3551
1710873900000|2024-03-19 18:45:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|6598
1710874200000|2024-03-19 18:50:00|||||||||790
1710874500000|2024-03-19 18:55:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|12279
1710874800000|2024-03-19 19:00:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|3719
1710875100000|2024-03-19 19:05:00|||||||||2918
1710875400000|2024-03-19 19:10:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|1233
1710875700000|2024-03-19 19:15:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|1565
1710876000000|2024-03-19 19:20:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|6763
1710876300000|2024-03-19 19:25:00|||||||||817
1710876600000|2024-03-19 19:30:00|||||||||1092
1710876900000|2024-03-19 19:35:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11012.2|11008.2|1069
1710877200000|2024-03-19 19:40:00|||||||||1794
1710877500000|2024-03-19 19:45:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|1917
1710877800000|2024-03-19 19:50:00|11012.2|11008.2|11015.3|11011.3|11015.3|11011.3|11012.2|11008.2|3984
1710878100000|2024-03-19 19:55:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|2936
1710878400000|2024-03-19 20:00:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11013.7|11009.7|3877
1710878700000|2024-03-19 20:05:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|3544
1710879000000|2024-03-19 20:10:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|983
1710879300000|2024-03-19 20:15:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|1177
1710879600000|2024-03-19 20:20:00|||||||||627
1710879900000|2024-03-19 20:25:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|6920
1710880200000|2024-03-19 20:30:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|2556
1710880500000|2024-03-19 20:35:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|837
1710880800000|2024-03-19 20:40:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|1601
1710881100000|2024-03-19 20:45:00|||||||||798
1710881400000|2024-03-19 20:50:00|||||||||2752
1710881700000|2024-03-19 20:55:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|2127
1710885600000|2024-03-19 22:00:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|483
1710885900000|2024-03-19 22:05:00|||||||||57
1710886200000|2024-03-19 22:10:00|||||||||34
1710886500000|2024-03-19 22:15:00|||||||||52
1710886800000|2024-03-19 22:20:00|||||||||38
1710887100000|2024-03-19 22:25:00|||||||||19
1710887400000|2024-03-19 22:30:00|||||||||56
1710887700000|2024-03-19 22:35:00|||||||||25
1710888000000|2024-03-19 22:40:00|||||||||51
1710888300000|2024-03-19 22:45:00|||||||||140
1710888600000|2024-03-19 22:50:00|||||||||8
1710888900000|2024-03-19 22:55:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|208
1710889200000|2024-03-19 23:00:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|93
1710889500000|2024-03-19 23:05:00|||||||||268
1710889800000|2024-03-19 23:10:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|306
1710890100000|2024-03-19 23:15:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|161
1710890400000|2024-03-19 23:20:00|||||||||22
1710890700000|2024-03-19 23:25:00|||||||||16
1710891000000|2024-03-19 23:30:00|||||||||8
1710891300000|2024-03-19 23:35:00|||||||||498
1710891600000|2024-03-19 23:40:00|||||||||83
1710891900000|2024-03-19 23:45:00|||||||||13
1710892200000|2024-03-19 23:50:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|540
1710892500000|2024-03-19 23:55:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|1154
1710892800000|2024-03-20 00:00:00|||||||||10
1710893100000|2024-03-20 00:05:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|1304
1710893400000|2024-03-20 00:10:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|1418
1710893700000|2024-03-20 00:15:00|11018.4|11014.4|11020|11016|11021.5|11017.5|11016.8|11012.8|1204
1710894000000|2024-03-20 00:20:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|718
1710894300000|2024-03-20 00:25:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|237
1710894600000|2024-03-20 00:30:00|||||||||37
1710894900000|2024-03-20 00:35:00|||||||||256
1710895200000|2024-03-20 00:40:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|124
1710895500000|2024-03-20 00:45:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|143
1710895800000|2024-03-20 00:50:00|||||||||237
1710896100000|2024-03-20 00:55:00|||||||||38
1710896400000|2024-03-20 01:00:00|||||||||102
1710896700000|2024-03-20 01:05:00|||||||||145
1710897000000|2024-03-20 01:10:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|1375
1710897300000|2024-03-20 01:15:00|||||||||306
1710897600000|2024-03-20 01:20:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|578
1710897900000|2024-03-20 01:25:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|658
1710898200000|2024-03-20 01:30:00|||||||||48
1710898500000|2024-03-20 01:35:00|11020|11016|11020|11016|11020|11016|11020|11016|796
1710898800000|2024-03-20 01:40:00|||||||||13
1710899100000|2024-03-20 01:45:00|||||||||14
1710899400000|2024-03-20 01:50:00|||||||||203
1710899700000|2024-03-20 01:55:00|||||||||248
1710900000000|2024-03-20 02:00:00|||||||||14
1710900300000|2024-03-20 02:05:00|||||||||664
1710900600000|2024-03-20 02:10:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|638
1710900900000|2024-03-20 02:15:00|||||||||21
1710901200000|2024-03-20 02:20:00|||||||||52
1710901500000|2024-03-20 02:25:00|||||||||52
1710901800000|2024-03-20 02:30:00|||||||||337
1710902100000|2024-03-20 02:35:00|||||||||337
1710902400000|2024-03-20 02:40:00|||||||||6
1710902700000|2024-03-20 02:45:00|||||||||192
1710903000000|2024-03-20 02:50:00|||||||||196
1710903300000|2024-03-20 02:55:00|||||||||21
1710903600000|2024-03-20 03:00:00|||||||||38
1710903900000|2024-03-20 03:05:00|||||||||564
1710904200000|2024-03-20 03:10:00|||||||||322
1710904500000|2024-03-20 03:15:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|451
1710904800000|2024-03-20 03:20:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|774
1710905100000|2024-03-20 03:25:00|||||||||138
1710905400000|2024-03-20 03:30:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|123
1710905700000|2024-03-20 03:35:00|||||||||45
1710906000000|2024-03-20 03:40:00|||||||||28
1710906300000|2024-03-20 03:45:00|||||||||18
1710906600000|2024-03-20 03:50:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|2405
1710906900000|2024-03-20 03:55:00|11017.6|11013.6|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|94
1710907200000|2024-03-20 04:00:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|633
1710907500000|2024-03-20 04:05:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|392
1710907800000|2024-03-20 04:10:00|||||||||168
1710908100000|2024-03-20 04:15:00|||||||||139
1710908400000|2024-03-20 04:20:00|||||||||385
1710908700000|2024-03-20 04:25:00|11020|11016|11020|11016|11020|11016|11020|11016|724
1710909000000|2024-03-20 04:30:00|||||||||450
1710909300000|2024-03-20 04:35:00|||||||||952
1710909600000|2024-03-20 04:40:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|702
1710909900000|2024-03-20 04:45:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|2009
1710910200000|2024-03-20 04:50:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|2028
1710910500000|2024-03-20 04:55:00|||||||||893
1710910800000|2024-03-20 05:00:00|||||||||440
1710911100000|2024-03-20 05:05:00|||||||||376
1710911400000|2024-03-20 05:10:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|1318
1710911700000|2024-03-20 05:15:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|2596
1710912000000|2024-03-20 05:20:00|||||||||68
1710912300000|2024-03-20 05:25:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|3435
1710912600000|2024-03-20 05:30:00|||||||||269
1710912900000|2024-03-20 05:35:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|430
1710913200000|2024-03-20 05:40:00|||||||||137
1710913500000|2024-03-20 05:45:00|||||||||156
1710913800000|2024-03-20 05:50:00|||||||||200
1710914100000|2024-03-20 05:55:00|||||||||326
1710914400000|2024-03-20 06:00:00|||||||||598
1710914700000|2024-03-20 06:05:00|||||||||420
1710915000000|2024-03-20 06:10:00|||||||||277
1710915300000|2024-03-20 06:15:00|||||||||221
1710915600000|2024-03-20 06:20:00|||||||||280
1710915900000|2024-03-20 06:25:00|||||||||129
1710916200000|2024-03-20 06:30:00|||||||||245
1710916500000|2024-03-20 06:35:00|||||||||115
1710916800000|2024-03-20 06:40:00|||||||||112
1710917100000|2024-03-20 06:45:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|1563
1710917400000|2024-03-20 06:50:00|||||||||225
1710917700000|2024-03-20 06:55:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|4704
1710918000000|2024-03-20 07:00:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11024.7|11020.7|3978
1710918300000|2024-03-20 07:05:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|1456
1710918600000|2024-03-20 07:10:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|2423
1710918900000|2024-03-20 07:15:00|11030.9|11026.9|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|1546
1710919200000|2024-03-20 07:20:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|3207
1710919500000|2024-03-20 07:25:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|1704
1710919800000|2024-03-20 07:30:00|11029.3|11025.3|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|1419
1710920100000|2024-03-20 07:35:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1259
1710920400000|2024-03-20 07:40:00|11032.5|11028.5|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|1904
1710920700000|2024-03-20 07:45:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1589
1710921000000|2024-03-20 07:50:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1031
1710921300000|2024-03-20 07:55:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|2396
1710921600000|2024-03-20 08:00:00|||||||||1209
1710921900000|2024-03-20 08:05:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|2336
1710922200000|2024-03-20 08:10:00|||||||||745
1710922500000|2024-03-20 08:15:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|454
1710922800000|2024-03-20 08:20:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|1401
1710923100000|2024-03-20 08:25:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|952
1710923400000|2024-03-20 08:30:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|855
1710923700000|2024-03-20 08:35:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|2473
1710924000000|2024-03-20 08:40:00|11032.5|11028.5|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|1997
1710924300000|2024-03-20 08:45:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|947
1710924600000|2024-03-20 08:50:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|3093
1710924900000|2024-03-20 08:55:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1739
1710925200000|2024-03-20 09:00:00|||||||||478
1710925500000|2024-03-20 09:05:00|||||||||278
1710925800000|2024-03-20 09:10:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1227
1710926100000|2024-03-20 09:15:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|1941
1710926400000|2024-03-20 09:20:00|11026.2|11022.2|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|3942
1710926700000|2024-03-20 09:25:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|1445
1710927000000|2024-03-20 09:30:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|2644
1710927300000|2024-03-20 09:35:00|||||||||550
1710927600000|2024-03-20 09:40:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|1019
1710927900000|2024-03-20 09:45:00|||||||||272
1710928200000|2024-03-20 09:50:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|1507
1710928500000|2024-03-20 09:55:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|2570
1710928800000|2024-03-20 10:00:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|651
1710929100000|2024-03-20 10:05:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|870
1710929400000|2024-03-20 10:10:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|529
1710929700000|2024-03-20 10:15:00|||||||||89
1710930000000|2024-03-20 10:20:00|11026.2|11022.2|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|2540
1710930300000|2024-03-20 10:25:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|4575
1710930600000|2024-03-20 10:30:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|1476
1710930900000|2024-03-20 10:35:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1183
1710931200000|2024-03-20 10:40:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1135
1710931500000|2024-03-20 10:45:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|2327
1710931800000|2024-03-20 10:50:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|604
1710932100000|2024-03-20 10:55:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1069
1710932400000|2024-03-20 11:00:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1452
1710932700000|2024-03-20 11:05:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|2574
1710933000000|2024-03-20 11:10:00|||||||||843
1710933300000|2024-03-20 11:15:00|||||||||417
1710933600000|2024-03-20 11:20:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|2348
1710933900000|2024-03-20 11:25:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|1790
1710934200000|2024-03-20 11:30:00|||||||||248
1710934500000|2024-03-20 11:35:00|11025.4|11021.4|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|2364
1710934800000|2024-03-20 11:40:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|2976
1710935100000|2024-03-20 11:45:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|3282
1710935400000|2024-03-20 11:50:00|||||||||173
1710935700000|2024-03-20 11:55:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|2274
1710936000000|2024-03-20 12:00:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|3950
1710936300000|2024-03-20 12:05:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|1446
1710936600000|2024-03-20 12:10:00|||||||||719
1710936900000|2024-03-20 12:15:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|2929
1710937200000|2024-03-20 12:20:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|2744
1710937500000|2024-03-20 12:25:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|6987
1710937800000|2024-03-20 12:30:00|11021.5|11017.5|11020|11016|11023.1|11019.1|11020|11016|5485
1710938100000|2024-03-20 12:35:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|3824
1710938400000|2024-03-20 12:40:00|11016.8|11012.8|11018.4|11014.4|11020|11016|11016.8|11012.8|2793
1710938700000|2024-03-20 12:45:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|2460
1710939000000|2024-03-20 12:50:00|11020|11016|11024.7|11020.7|11024.7|11020.7|11020|11016|3835
1710939300000|2024-03-20 12:55:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|3882
1710939600000|2024-03-20 13:00:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|2094
1710939900000|2024-03-20 13:05:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|2407
1710940200000|2024-03-20 13:10:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|1978
1710940500000|2024-03-20 13:15:00|11024.7|11020.7|11020|11016|11024.7|11020.7|11020|11016|3169
1710940800000|2024-03-20 13:20:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|2301
1710941100000|2024-03-20 13:25:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|3688
1710941400000|2024-03-20 13:30:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|4362
1710941700000|2024-03-20 13:35:00|11016.8|11012.8|11018.4|11014.4|11020|11016|11016.8|11012.8|4053
1710942000000|2024-03-20 13:40:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|3525
1710942300000|2024-03-20 13:45:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|2901
1710942600000|2024-03-20 13:50:00|||||||||692
1710942900000|2024-03-20 13:55:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|3924
1710943200000|2024-03-20 14:00:00|11020|11016|11020|11016|11020|11016|11020|11016|2786
1710943500000|2024-03-20 14:05:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|1677
1710943800000|2024-03-20 14:10:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|2080
1710944100000|2024-03-20 14:15:00|||||||||636
1710944400000|2024-03-20 14:20:00|||||||||2776
1710944700000|2024-03-20 14:25:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|2852
1710945000000|2024-03-20 14:30:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|1301
1710945300000|2024-03-20 14:35:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|1362
1710945600000|2024-03-20 14:40:00|11020|11016|11020|11016|11021.5|11017.5|11018.4|11014.4|2104
1710945900000|2024-03-20 14:45:00|11018.4|11014.4|11023.1|11019.1|11023.1|11019.1|11018.4|11014.4|3921
1710946200000|2024-03-20 14:50:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|3624
1710946500000|2024-03-20 14:55:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|3827
1710946800000|2024-03-20 15:00:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|3112
1710947100000|2024-03-20 15:05:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|3122
1710947400000|2024-03-20 15:10:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|3488
1710947700000|2024-03-20 15:15:00|||||||||2751
1710948000000|2024-03-20 15:20:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|1256
1710948300000|2024-03-20 15:25:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|2325
1710948600000|2024-03-20 15:30:00|||||||||1445
1710948900000|2024-03-20 15:35:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|2602
1710949200000|2024-03-20 15:40:00|||||||||727
1710949500000|2024-03-20 15:45:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|5108
1710949800000|2024-03-20 15:50:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|2819
1710950100000|2024-03-20 15:55:00|||||||||2331
1710950400000|2024-03-20 16:00:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|6482
1710950700000|2024-03-20 16:05:00|||||||||2489
1710951000000|2024-03-20 16:10:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|9082
1710951300000|2024-03-20 16:15:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|2040
1710951600000|2024-03-20 16:20:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|2022
1710951900000|2024-03-20 16:25:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1891
1710952200000|2024-03-20 16:30:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1432
1710952500000|2024-03-20 16:35:00|||||||||922
1710952800000|2024-03-20 16:40:00|||||||||1057
1710953100000|2024-03-20 16:45:00|||||||||1361
1710953400000|2024-03-20 16:50:00|||||||||1792
1710953700000|2024-03-20 16:55:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|8384
1710954000000|2024-03-20 17:00:00|||||||||1028
1710954300000|2024-03-20 17:05:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|1952
1710954600000|2024-03-20 17:10:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|2955
1710954900000|2024-03-20 17:15:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|1153
1710955200000|2024-03-20 17:20:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|1015
1710955500000|2024-03-20 17:25:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|4263
1710955800000|2024-03-20 17:30:00|||||||||735
1710956100000|2024-03-20 17:35:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|1232
1710956400000|2024-03-20 17:40:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|3799
1710956700000|2024-03-20 17:45:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|2097
1710957000000|2024-03-20 17:50:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11027.8|11023.8|3761
1710957300000|2024-03-20 17:55:00|11029.3|11025.3|11027|11023|11030.9|11026.9|11027|11023|6587
1710957600000|2024-03-20 18:00:00|11027.8|11023.8|11045|11041|11068.4|11064.4|11027|11023|26388
1710957900000|2024-03-20 18:05:00|11046.5|11042.5|11034|11030|11052.8|11048.8|11030.9|11026.9|19728
1710958200000|2024-03-20 18:10:00|11035.6|11031.6|11034|11030|11043.4|11039.4|11034|11030|16020
1710958500000|2024-03-20 18:15:00|11035.6|11031.6|11024.7|11020.7|11035.6|11031.6|11024.7|11020.7|16092
1710958800000|2024-03-20 18:20:00|11026.2|11022.2|11024.7|11020.7|11027.8|11023.8|11021.5|11017.5|9259
1710959100000|2024-03-20 18:25:00|11023.1|11019.1|11026.2|11022.2|11027.8|11023.8|11023.1|11019.1|12247
1710959400000|2024-03-20 18:30:00|11024.7|11020.7|11010.6|11006.6|11026.2|11022.2|11010.6|11006.6|13453
1710959700000|2024-03-20 18:35:00|11009|11005|11023.1|11019.1|11024.7|11020.7|11007.5|11003.5|19386
1710960000000|2024-03-20 18:40:00|11024.7|11020.7|11027.8|11023.8|11030.9|11026.9|11021.5|11017.5|14714
1710960300000|2024-03-20 18:45:00|11029.3|11025.3|11037.2|11033.2|11043.4|11039.4|11029.3|11025.3|22184
1710960600000|2024-03-20 18:50:00|11035.6|11031.6|11038.7|11034.7|11041.8|11037.8|11030.9|11026.9|13467
1710960900000|2024-03-20 18:55:00|11037.2|11033.2|11046.5|11042.5|11048.1|11044.1|11035.6|11031.6|17162
1710961200000|2024-03-20 19:00:00|11045|11041|11039.5|11035.5|11046.5|11042.5|11038.7|11034.7|14147
1710961500000|2024-03-20 19:05:00|11038.7|11034.7|11045|11041|11046.5|11042.5|11038.7|11034.7|15277
1710961800000|2024-03-20 19:10:00|11043.4|11039.4|11037.2|11033.2|11045|11041|11034|11030|10042
1710962100000|2024-03-20 19:15:00|11035.6|11031.6|11035.6|11031.6|11040.3|11036.3|11034|11030|8104
1710962400000|2024-03-20 19:20:00|11037.2|11033.2|11038.7|11034.7|11041.8|11037.8|11037.2|11033.2|6778
1710962700000|2024-03-20 19:25:00|11040.3|11036.3|11041.8|11037.8|11043.4|11039.4|11037.2|11033.2|8870
1710963000000|2024-03-20 19:30:00|11043.4|11039.4|11045|11041|11046.5|11042.5|11041.8|11037.8|5075
1710963300000|2024-03-20 19:35:00|11043.4|11039.4|11045|11041|11046.5|11042.5|11043.4|11039.4|2948
1710963600000|2024-03-20 19:40:00|11046.5|11042.5|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|5873
1710963900000|2024-03-20 19:45:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|2714
1710964200000|2024-03-20 19:50:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|5346
1710964500000|2024-03-20 19:55:00|11040.3|11036.3|11040.3|11036.3|11043.4|11039.4|11038.7|11034.7|6852
1710964800000|2024-03-20 20:00:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|2747
1710965100000|2024-03-20 20:05:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|2569
1710965400000|2024-03-20 20:10:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|3146
1710965700000|2024-03-20 20:15:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1386
1710966000000|2024-03-20 20:20:00|11035.6|11031.6|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|5496
1710966300000|2024-03-20 20:25:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|1172
1710966600000|2024-03-20 20:30:00|11035.6|11031.6|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|2998
1710966900000|2024-03-20 20:35:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11037.2|11033.2|2268
1710967200000|2024-03-20 20:40:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|2614
1710967500000|2024-03-20 20:45:00|11043.4|11039.4|11040.3|11036.3|11043.4|11039.4|11040.3|11036.3|2668
1710967800000|2024-03-20 20:50:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|2487
1710968100000|2024-03-20 20:55:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|2503
1710972000000|2024-03-20 22:00:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|398
1710972300000|2024-03-20 22:05:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|711
1710972600000|2024-03-20 22:10:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|1408
1710972900000|2024-03-20 22:15:00|11051.2|11047.2|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|2157
1710973200000|2024-03-20 22:20:00|||||||||108
1710973500000|2024-03-20 22:25:00|||||||||816
1710974100000|2024-03-20 22:35:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|63
1710974400000|2024-03-20 22:40:00|||||||||487
1710974700000|2024-03-20 22:45:00|||||||||76
1710975000000|2024-03-20 22:50:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|509
1710975300000|2024-03-20 22:55:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|201
1710975600000|2024-03-20 23:00:00|||||||||49
1710975900000|2024-03-20 23:05:00|||||||||30
1710976200000|2024-03-20 23:10:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|294
1710976500000|2024-03-20 23:15:00|11048.1|11044.1|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|4323
1710976800000|2024-03-20 23:20:00|11048.1|11044.1|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|2134
1710977100000|2024-03-20 23:25:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|176
1710977400000|2024-03-20 23:30:00|||||||||205
1710977700000|2024-03-20 23:35:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|589
1710978000000|2024-03-20 23:40:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|866
1710978300000|2024-03-20 23:45:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|1088
1710978600000|2024-03-20 23:50:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|363
1710978900000|2024-03-20 23:55:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|508
1710979200000|2024-03-21 00:00:00|11046.5|11042.5|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|944
1710979500000|2024-03-21 00:05:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|630
1710979800000|2024-03-21 00:10:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|1696
1710980100000|2024-03-21 00:15:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|908
1710980400000|2024-03-21 00:20:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|872
1710980700000|2024-03-21 00:25:00|11048.9|11044.9|11046.5|11042.5|11049.7|11045.7|11046.5|11042.5|1282
1710981000000|2024-03-21 00:30:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|2217
1710981300000|2024-03-21 00:35:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1627
1710981600000|2024-03-21 00:40:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|1293
1710981900000|2024-03-21 00:45:00|||||||||517
1710982200000|2024-03-21 00:50:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|949
1710982500000|2024-03-21 00:55:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|1177
1710982800000|2024-03-21 01:00:00|11045|11041|11048.1|11044.1|11048.1|11044.1|11045|11041|723
1710983100000|2024-03-21 01:05:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|2570
1710983400000|2024-03-21 01:10:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|3947
1710983700000|2024-03-21 01:15:00|11053.6|11049.6|11054.3|11050.3|11054.3|11050.3|11053.6|11049.6|2385
1710984000000|2024-03-21 01:20:00|||||||||993
1710984300000|2024-03-21 01:25:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|815
1710984600000|2024-03-21 01:30:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|750
1710984900000|2024-03-21 01:35:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|354
1710985200000|2024-03-21 01:40:00|||||||||437
1710985500000|2024-03-21 01:45:00|||||||||854
1710985800000|2024-03-21 01:50:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|1169
1710986100000|2024-03-21 01:55:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|768
1710986400000|2024-03-21 02:00:00|||||||||528
1710986700000|2024-03-21 02:05:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|830
1710987000000|2024-03-21 02:10:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|237
1710987300000|2024-03-21 02:15:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|868
1710987600000|2024-03-21 02:20:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|1111
1710987900000|2024-03-21 02:25:00|||||||||330
1710988200000|2024-03-21 02:30:00|||||||||122
1710988500000|2024-03-21 02:35:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|568
1710988800000|2024-03-21 02:40:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|196
1710989100000|2024-03-21 02:45:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|407
1710989400000|2024-03-21 02:50:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|269
1710989700000|2024-03-21 02:55:00|||||||||79
1710990000000|2024-03-21 03:00:00|||||||||129
1710990300000|2024-03-21 03:05:00|||||||||609
1710990600000|2024-03-21 03:10:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|305
1710990900000|2024-03-21 03:15:00|||||||||58
1710991200000|2024-03-21 03:20:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|1283
1710991500000|2024-03-21 03:25:00|||||||||518
1710991800000|2024-03-21 03:30:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|592
1710992100000|2024-03-21 03:35:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|285
1710992400000|2024-03-21 03:40:00|||||||||170
1710992700000|2024-03-21 03:45:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|871
1710993000000|2024-03-21 03:50:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|512
1710993300000|2024-03-21 03:55:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|920
1710993600000|2024-03-21 04:00:00|||||||||190
1710993900000|2024-03-21 04:05:00|||||||||32
1710994200000|2024-03-21 04:10:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|589
1710994500000|2024-03-21 04:15:00|||||||||9
1710994800000|2024-03-21 04:20:00|||||||||77
1710995100000|2024-03-21 04:25:00|||||||||43
1710995400000|2024-03-21 04:30:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|439
1710995700000|2024-03-21 04:35:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|252
1710996000000|2024-03-21 04:40:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|398
1710996300000|2024-03-21 04:45:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|455
1710996600000|2024-03-21 04:50:00|||||||||308
1710996900000|2024-03-21 04:55:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|2053
1710997200000|2024-03-21 05:00:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|942
1710997500000|2024-03-21 05:05:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|572
1710997800000|2024-03-21 05:10:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|674
1710998100000|2024-03-21 05:15:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|443
1710998400000|2024-03-21 05:20:00|||||||||38
1710998700000|2024-03-21 05:25:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|2225
1710999000000|2024-03-21 05:30:00|||||||||1026
1710999300000|2024-03-21 05:35:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|649
1710999600000|2024-03-21 05:40:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|314
1710999900000|2024-03-21 05:45:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|1341
1711000200000|2024-03-21 05:50:00|||||||||846
1711000500000|2024-03-21 05:55:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|319
1711000800000|2024-03-21 06:00:00|11045|11041|11045|11041|11045|11041|11045|11041|1571
1711001100000|2024-03-21 06:05:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|775
1711001400000|2024-03-21 06:10:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|740
1711001700000|2024-03-21 06:15:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|1093
1711002000000|2024-03-21 06:20:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|242
1711002300000|2024-03-21 06:25:00|||||||||246
1711002600000|2024-03-21 06:30:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|867
1711002900000|2024-03-21 06:35:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|563
1711003200000|2024-03-21 06:40:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|551
1711003500000|2024-03-21 06:45:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|1417
1711003800000|2024-03-21 06:50:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|502
1711004100000|2024-03-21 06:55:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|550
1711004400000|2024-03-21 07:00:00|11048.1|11044.1|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|728
1711004700000|2024-03-21 07:05:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|4340
1711005000000|2024-03-21 07:10:00|11052.8|11048.8|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|899
1711005300000|2024-03-21 07:15:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|350
1711005600000|2024-03-21 07:20:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|1007
1711005900000|2024-03-21 07:25:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|2476
1711006200000|2024-03-21 07:30:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|3556
1711006500000|2024-03-21 07:35:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|1941
1711006800000|2024-03-21 07:40:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|898
1711007100000|2024-03-21 07:45:00|||||||||762
1711007400000|2024-03-21 07:50:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|2487
1711007700000|2024-03-21 07:55:00|11055.9|11051.9|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|1865
1711008000000|2024-03-21 08:00:00|11051.2|11047.2|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|1790
1711008300000|2024-03-21 08:05:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|1427
1711008600000|2024-03-21 08:10:00|11048.1|11044.1|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|1607
1711008900000|2024-03-21 08:15:00|11052.8|11048.8|11055.9|11051.9|11057.5|11053.5|11052.8|11048.8|4267
1711009200000|2024-03-21 08:20:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|824
1711009500000|2024-03-21 08:25:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|2413
1711009800000|2024-03-21 08:30:00|11051.2|11047.2|11057.5|11053.5|11059|11055|11049.7|11045.7|9006
1711010100000|2024-03-21 08:35:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|4140
1711010400000|2024-03-21 08:40:00|11057.5|11053.5|11062.2|11058.2|11062.2|11058.2|11057.5|11053.5|1566
1711010700000|2024-03-21 08:45:00|11060.6|11056.6|11066.8|11062.8|11068.4|11064.4|11060.6|11056.6|8042
1711011000000|2024-03-21 08:50:00|11068.4|11064.4|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|6817
1711011300000|2024-03-21 08:55:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|4291
1711011600000|2024-03-21 09:00:00|11070|11066|11068.4|11064.4|11070|11066|11066.8|11062.8|4705
1711011900000|2024-03-21 09:05:00|11070|11066|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|3388
1711012200000|2024-03-21 09:10:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|3387
1711012500000|2024-03-21 09:15:00|11067.6|11063.6|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|2772
1711012800000|2024-03-21 09:20:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|974
1711013100000|2024-03-21 09:25:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|870
1711013400000|2024-03-21 09:30:00|11066.8|11062.8|11070|11066|11070|11066|11066.8|11062.8|1916
1711013700000|2024-03-21 09:35:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|3802
1711014000000|2024-03-21 09:40:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|2590
1711014300000|2024-03-21 09:45:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|3433
1711014600000|2024-03-21 09:50:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|2172
1711014900000|2024-03-21 09:55:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1398
1711015200000|2024-03-21 10:00:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|2293
1711015500000|2024-03-21 10:05:00|||||||||828
1711015800000|2024-03-21 10:10:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|2581
1711016100000|2024-03-21 10:15:00|11077.8|11073.8|11074.7|11070.7|11077.8|11073.8|11074.7|11070.7|2032
1711016400000|2024-03-21 10:20:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1188
1711016700000|2024-03-21 10:25:00|||||||||639
1711017000000|2024-03-21 10:30:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1679
1711017300000|2024-03-21 10:35:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1985
1711017600000|2024-03-21 10:40:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|1308
1711017900000|2024-03-21 10:45:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1902
1711018200000|2024-03-21 10:50:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1680
1711018500000|2024-03-21 10:55:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|1276
1711018800000|2024-03-21 11:00:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|2661
1711019100000|2024-03-21 11:05:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|6582
1711019400000|2024-03-21 11:10:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|6105
1711019700000|2024-03-21 11:15:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|2078
1711020000000|2024-03-21 11:20:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1848
1711020300000|2024-03-21 11:25:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|4370
1711020600000|2024-03-21 11:30:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1340
1711020900000|2024-03-21 11:35:00|||||||||1370
1711021200000|2024-03-21 11:40:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|2285
1711021500000|2024-03-21 11:45:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|2334
1711021800000|2024-03-21 11:50:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|853
1711022100000|2024-03-21 11:55:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|2782
1711022400000|2024-03-21 12:00:00|11079.3|11075.3|11080.9|11076.9|11084|11080|11077.8|11073.8|6060
1711022700000|2024-03-21 12:05:00|11082.5|11078.5|11076.2|11072.2|11082.5|11078.5|11076.2|11072.2|6124
1711023000000|2024-03-21 12:10:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|3798
1711023300000|2024-03-21 12:15:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1777
1711023600000|2024-03-21 12:20:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11070|11066|7132
1711023900000|2024-03-21 12:25:00|11074.7|11070.7|11073.9|11069.9|11076.2|11072.2|11073.1|11069.1|4870
1711024200000|2024-03-21 12:30:00|11074.7|11070.7|11070|11066|11077.8|11073.8|11068.4|11064.4|10622
1711024500000|2024-03-21 12:35:00|11068.4|11064.4|11065.3|11061.3|11068.4|11064.4|11062.2|11058.2|10175
1711024800000|2024-03-21 12:40:00|11063.7|11059.7|11062.2|11058.2|11065.3|11061.3|11060.6|11056.6|8255
1711025100000|2024-03-21 12:45:00|11060.6|11056.6|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|4705
1711025400000|2024-03-21 12:50:00|11060.6|11056.6|11059|11055|11062.2|11058.2|11055.9|11051.9|11369
1711025700000|2024-03-21 12:55:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|7542
1711026000000|2024-03-21 13:00:00|11059|11055|11055.9|11051.9|11059|11055|11055.9|11051.9|9404
1711026300000|2024-03-21 13:05:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|6187
1711026600000|2024-03-21 13:10:00|11054.3|11050.3|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|2796
1711026900000|2024-03-21 13:15:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|2944
1711027200000|2024-03-21 13:20:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|4779
1711027500000|2024-03-21 13:25:00|11055.9|11051.9|11052.8|11048.8|11057.5|11053.5|11051.2|11047.2|4865
1711027800000|2024-03-21 13:30:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|8077
1711028100000|2024-03-21 13:35:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|3209
1711028400000|2024-03-21 13:40:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|4773
1711028700000|2024-03-21 13:45:00|11051.2|11047.2|11038.7|11034.7|11060.6|11056.6|11038.7|11034.7|28043
1711029000000|2024-03-21 13:50:00|11040.3|11036.3|11038.7|11034.7|11041.8|11037.8|11038.7|11034.7|13260
1711029300000|2024-03-21 13:55:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11037.2|11033.2|7388
1711029600000|2024-03-21 14:00:00|11040.3|11036.3|11034|11030|11040.3|11036.3|11032.5|11028.5|15033
1711029900000|2024-03-21 14:05:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|5777
1711030200000|2024-03-21 14:10:00|11034.8|11030.8|11037.2|11033.2|11037.2|11033.2|11032.5|11028.5|5956
1711030500000|2024-03-21 14:15:00|11038.7|11034.7|11040.3|11036.3|11041.8|11037.8|11037.2|11033.2|7293
1711030800000|2024-03-21 14:20:00|11038.7|11034.7|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|7873
1711031100000|2024-03-21 14:25:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|4266
1711031400000|2024-03-21 14:30:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|2505
1711031700000|2024-03-21 14:35:00|11043.4|11039.4|11034|11030|11043.4|11039.4|11034|11030|7880
1711032000000|2024-03-21 14:40:00|11035.6|11031.6|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|5975
1711032300000|2024-03-21 14:45:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|4613
1711032600000|2024-03-21 14:50:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11034|11030|2568
1711032900000|2024-03-21 14:55:00|11034|11030|11030.9|11026.9|11037.2|11033.2|11030.9|11026.9|6054
1711033200000|2024-03-21 15:00:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|5983
1711033500000|2024-03-21 15:05:00|11032.5|11028.5|11034|11030|11034|11030|11030.9|11026.9|3506
1711033800000|2024-03-21 15:10:00|11035.6|11031.6|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|3312
1711034100000|2024-03-21 15:15:00|11034|11030|11034|11030|11035.6|11031.6|11032.5|11028.5|1514
1711034400000|2024-03-21 15:20:00|11035.6|11031.6|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|1553
1711034700000|2024-03-21 15:25:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|2035
1711035000000|2024-03-21 15:30:00|11032.5|11028.5|11034|11030|11035.6|11031.6|11032.5|11028.5|4521
1711035300000|2024-03-21 15:35:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|4910
1711035600000|2024-03-21 15:40:00|11035.6|11031.6|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|6418
1711035900000|2024-03-21 15:45:00|11034|11030|11034|11030|11034|11030|11034|11030|1047
1711036200000|2024-03-21 15:50:00|11032.5|11028.5|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|2056
1711036500000|2024-03-21 15:55:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|1790
1711036800000|2024-03-21 16:00:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|1582
1711037100000|2024-03-21 16:05:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|1114
1711037400000|2024-03-21 16:10:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|2475
1711037700000|2024-03-21 16:15:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|1227
1711038000000|2024-03-21 16:20:00|11037.2|11033.2|11040.3|11036.3|11040.3|11036.3|11037.2|11033.2|3444
1711038300000|2024-03-21 16:25:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|3393
1711038600000|2024-03-21 16:30:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|4651
1711038900000|2024-03-21 16:35:00|11041.8|11037.8|11038.7|11034.7|11041.8|11037.8|11038.7|11034.7|1353
1711039200000|2024-03-21 16:40:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|1260
1711039500000|2024-03-21 16:45:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|992
1711039800000|2024-03-21 16:50:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|1715
1711040100000|2024-03-21 16:55:00|11041.8|11037.8|11038.7|11034.7|11041.8|11037.8|11038.7|11034.7|5638
1711040400000|2024-03-21 17:00:00|11040.3|11036.3|11034|11030|11040.3|11036.3|11032.5|11028.5|7557
1711040700000|2024-03-21 17:05:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|2316
1711041000000|2024-03-21 17:10:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|1010
1711041300000|2024-03-21 17:15:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|1560
1711041600000|2024-03-21 17:20:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|3712
1711041900000|2024-03-21 17:25:00|||||||||826
1711042200000|2024-03-21 17:30:00|||||||||541
1711042500000|2024-03-21 17:35:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|1899
1711042800000|2024-03-21 17:40:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|547
1711043100000|2024-03-21 17:45:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|2030
1711043400000|2024-03-21 17:50:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|2686
1711043700000|2024-03-21 17:55:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|2622
1711044000000|2024-03-21 18:00:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|1573
1711044300000|2024-03-21 18:05:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|354
1711044600000|2024-03-21 18:10:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|1172
1711044900000|2024-03-21 18:15:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1140
1711045200000|2024-03-21 18:20:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|2076
1711045500000|2024-03-21 18:25:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|5013
1711045800000|2024-03-21 18:30:00|||||||||1264
1711046100000|2024-03-21 18:35:00|||||||||3051
1711046400000|2024-03-21 18:40:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|1173
1711046700000|2024-03-21 18:45:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|4251
1711047000000|2024-03-21 18:50:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|3571
1711047300000|2024-03-21 18:55:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|5398
1711047600000|2024-03-21 19:00:00|11041.8|11037.8|11038.7|11034.7|11041.8|11037.8|11038.7|11034.7|2987
1711047900000|2024-03-21 19:05:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|2072
1711048200000|2024-03-21 19:10:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|1506
1711048500000|2024-03-21 19:15:00|||||||||2263
1711048800000|2024-03-21 19:20:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1350
1711049100000|2024-03-21 19:25:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1436
1711049400000|2024-03-21 19:30:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|904
1711049700000|2024-03-21 19:35:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|2121
1711050000000|2024-03-21 19:40:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1699
1711050300000|2024-03-21 19:45:00|||||||||1719
1711050600000|2024-03-21 19:50:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|4179
1711050900000|2024-03-21 19:55:00|||||||||3178
1711051200000|2024-03-21 20:00:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|2267
1711051500000|2024-03-21 20:05:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|2305
1711051800000|2024-03-21 20:10:00|||||||||722
1711052100000|2024-03-21 20:15:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|657
1711052400000|2024-03-21 20:20:00|||||||||45
1711052700000|2024-03-21 20:25:00|||||||||550
1711053000000|2024-03-21 20:30:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|6970
1711053300000|2024-03-21 20:35:00|||||||||872
1711053600000|2024-03-21 20:40:00|||||||||1151
1711053900000|2024-03-21 20:45:00|||||||||1306
1711054200000|2024-03-21 20:50:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|3306
1711054500000|2024-03-21 20:55:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|2197
1711058400000|2024-03-21 22:00:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|172
1711058700000|2024-03-21 22:05:00|||||||||520
1711059000000|2024-03-21 22:10:00|11044.2|11040.2|11045|11041|11045|11041|11043.4|11039.4|497
1711059300000|2024-03-21 22:15:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|156
1711059600000|2024-03-21 22:20:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|99
1711059900000|2024-03-21 22:25:00|||||||||60
1711060200000|2024-03-21 22:30:00|11045|11041|11045|11041|11045|11041|11045|11041|86
1711060500000|2024-03-21 22:35:00|||||||||74
1711060800000|2024-03-21 22:40:00|||||||||185
1711061100000|2024-03-21 22:45:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|245
1711061400000|2024-03-21 22:50:00|11045|11041|11045|11041|11045|11041|11045|11041|426
1711061700000|2024-03-21 22:55:00|||||||||521
1711062000000|2024-03-21 23:00:00|||||||||114
1711062300000|2024-03-21 23:05:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|430
1711062600000|2024-03-21 23:10:00|11045|11041|11045|11041|11045|11041|11045|11041|304
1711062900000|2024-03-21 23:15:00|||||||||114
1711063200000|2024-03-21 23:20:00|||||||||6
1711063500000|2024-03-21 23:25:00|||||||||34
1711063800000|2024-03-21 23:30:00|||||||||53
1711064100000|2024-03-21 23:35:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|545
1711064400000|2024-03-21 23:40:00|||||||||45
1711064700000|2024-03-21 23:45:00|||||||||257
1711065000000|2024-03-21 23:50:00|11045|11041|11045|11041|11045|11041|11045|11041|385
1711065300000|2024-03-21 23:55:00|||||||||26
1711065600000|2024-03-22 00:00:00|||||||||59
1711065900000|2024-03-22 00:05:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|649
1711066200000|2024-03-22 00:10:00|||||||||361
1711066500000|2024-03-22 00:15:00|||||||||110
1711066800000|2024-03-22 00:20:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|1078
1711067100000|2024-03-22 00:25:00|||||||||262
1711067400000|2024-03-22 00:30:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|2477
1711067700000|2024-03-22 00:35:00|11046.5|11042.5|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|2525
1711068000000|2024-03-22 00:40:00|||||||||68
1711068300000|2024-03-22 00:45:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|437
1711068600000|2024-03-22 00:50:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|771
1711068900000|2024-03-22 00:55:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|467
1711069200000|2024-03-22 01:00:00|||||||||217
1711069500000|2024-03-22 01:05:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|621
1711069800000|2024-03-22 01:10:00|||||||||193
1711070100000|2024-03-22 01:15:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|646
1711070400000|2024-03-22 01:20:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|314
1711070700000|2024-03-22 01:25:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|450
1711071000000|2024-03-22 01:30:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|382
1711071300000|2024-03-22 01:35:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|812
1711071600000|2024-03-22 01:40:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|130
1711071900000|2024-03-22 01:45:00|||||||||405
1711072200000|2024-03-22 01:50:00|||||||||257
1711072500000|2024-03-22 01:55:00|||||||||351
1711072800000|2024-03-22 02:00:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|613
1711073100000|2024-03-22 02:05:00|||||||||228
1711073400000|2024-03-22 02:10:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|1041
1711073700000|2024-03-22 02:15:00|11045|11041|11045|11041|11045|11041|11045|11041|654
1711074000000|2024-03-22 02:20:00|||||||||128
1711074300000|2024-03-22 02:25:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|615
1711074600000|2024-03-22 02:30:00|||||||||189
1711074900000|2024-03-22 02:35:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|293
1711075200000|2024-03-22 02:40:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|1757
1711075500000|2024-03-22 02:45:00|||||||||456
1711075800000|2024-03-22 02:50:00|||||||||663
1711076100000|2024-03-22 02:55:00|||||||||45
1711076400000|2024-03-22 03:00:00|||||||||47
1711076700000|2024-03-22 03:05:00|||||||||374
1711077000000|2024-03-22 03:10:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|871
1711077300000|2024-03-22 03:15:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|324
1711077600000|2024-03-22 03:20:00|||||||||318
1711077900000|2024-03-22 03:25:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|160
1711078200000|2024-03-22 03:30:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|424
1711078500000|2024-03-22 03:35:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|791
1711078800000|2024-03-22 03:40:00|11055.9|11051.9|11057.5|11053.5|11059|11055|11055.9|11051.9|3835
1711079100000|2024-03-22 03:45:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|1242
1711079400000|2024-03-22 03:50:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1436
1711079700000|2024-03-22 03:55:00|||||||||320
1711080000000|2024-03-22 04:00:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|235
1711080300000|2024-03-22 04:05:00|||||||||272
1711080600000|2024-03-22 04:10:00|11059|11055|11059|11055|11059|11055|11059|11055|458
1711080900000|2024-03-22 04:15:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|271
1711081200000|2024-03-22 04:20:00|11059|11055|11059|11055|11059|11055|11059|11055|1045
1711081500000|2024-03-22 04:25:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|1094
1711081800000|2024-03-22 04:30:00|||||||||18
1711082100000|2024-03-22 04:35:00|||||||||48
1711082400000|2024-03-22 04:40:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|534
1711082700000|2024-03-22 04:45:00|||||||||242
1711083000000|2024-03-22 04:50:00|||||||||461
1711083300000|2024-03-22 04:55:00|||||||||241
1711083600000|2024-03-22 05:00:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|355
1711083900000|2024-03-22 05:05:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|118
1711084200000|2024-03-22 05:10:00|11059|11055|11059|11055|11059|11055|11059|11055|600
1711084500000|2024-03-22 05:15:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|307
1711084800000|2024-03-22 05:20:00|||||||||72
1711085100000|2024-03-22 05:25:00|||||||||146
1711085400000|2024-03-22 05:30:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1468
1711085700000|2024-03-22 05:35:00|||||||||14
1711086000000|2024-03-22 05:40:00|||||||||3
1711086300000|2024-03-22 05:45:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|731
1711086600000|2024-03-22 05:50:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|464
1711086900000|2024-03-22 05:55:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|233
1711087200000|2024-03-22 06:00:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|1722
1711087500000|2024-03-22 06:05:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|370
1711087800000|2024-03-22 06:10:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|1141
1711088100000|2024-03-22 06:15:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|824
1711088400000|2024-03-22 06:20:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|737
1711088700000|2024-03-22 06:25:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|847
1711089000000|2024-03-22 06:30:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|496
1711089300000|2024-03-22 06:35:00|||||||||21
1711089600000|2024-03-22 06:40:00|||||||||202
1711089900000|2024-03-22 06:45:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|626
1711090200000|2024-03-22 06:50:00|11059.8|11055.8|11060.6|11056.6|11062.2|11058.2|11059.8|11055.8|839
1711090500000|2024-03-22 06:55:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|901
1711090800000|2024-03-22 07:00:00|11059|11055|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|1937
1711091100000|2024-03-22 07:05:00|11059|11055|11059|11055|11060.6|11056.6|11057.5|11053.5|1876
1711091400000|2024-03-22 07:10:00|11060.6|11056.6|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|1767
1711091700000|2024-03-22 07:15:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|925
1711092000000|2024-03-22 07:20:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|302
1711092300000|2024-03-22 07:25:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|4096
1711092600000|2024-03-22 07:30:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|1293
1711092900000|2024-03-22 07:35:00|||||||||525
1711093200000|2024-03-22 07:40:00|||||||||608
1711093500000|2024-03-22 07:45:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1583
1711093800000|2024-03-22 07:50:00|||||||||541
1711094100000|2024-03-22 07:55:00|||||||||570
1711094400000|2024-03-22 08:00:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|1903
1711094700000|2024-03-22 08:05:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1563
1711095000000|2024-03-22 08:10:00|11055.9|11051.9|11060.6|11056.6|11060.6|11056.6|11055.9|11051.9|1448
1711095300000|2024-03-22 08:15:00|11059|11055|11057.5|11053.5|11059|11055|11055.9|11051.9|1342
1711095600000|2024-03-22 08:20:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|2075
1711095900000|2024-03-22 08:25:00|11060.6|11056.6|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|2085
1711096200000|2024-03-22 08:30:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|1359
1711096500000|2024-03-22 08:35:00|11057.5|11053.5|11059|11055|11060.6|11056.6|11057.5|11053.5|981
1711096800000|2024-03-22 08:40:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|922
1711097100000|2024-03-22 08:45:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|557
1711097400000|2024-03-22 08:50:00|||||||||279
1711097700000|2024-03-22 08:55:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|670
1711098000000|2024-03-22 09:00:00|11059|11055|11060.6|11056.6|11062.2|11058.2|11059|11055|2452
1711098300000|2024-03-22 09:05:00|11059|11055|11060.6|11056.6|11062.2|11058.2|11059|11055|2664
1711098600000|2024-03-22 09:10:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|1203
1711098900000|2024-03-22 09:15:00|||||||||560
1711099200000|2024-03-22 09:20:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|859
1711099500000|2024-03-22 09:25:00|||||||||684
1711099800000|2024-03-22 09:30:00|11062.2|11058.2|11059|11055|11062.2|11058.2|11059|11055|746
1711100100000|2024-03-22 09:35:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1272
1711100400000|2024-03-22 09:40:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|705
1711100700000|2024-03-22 09:45:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|191
1711101000000|2024-03-22 09:50:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|1232
1711101300000|2024-03-22 09:55:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|78
1711101600000|2024-03-22 10:00:00|||||||||438
1711101900000|2024-03-22 10:05:00|11059|11055|11060.6|11056.6|11062.2|11058.2|11059|11055|2430
1711102200000|2024-03-22 10:10:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|1586
1711102500000|2024-03-22 10:15:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|240
1711102800000|2024-03-22 10:20:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|1302
1711103100000|2024-03-22 10:25:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|1592
1711103400000|2024-03-22 10:30:00|||||||||277
1711103700000|2024-03-22 10:35:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|439
1711104000000|2024-03-22 10:40:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|1619
1711104300000|2024-03-22 10:45:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|532
1711104600000|2024-03-22 10:50:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|595
1711104900000|2024-03-22 10:55:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|481
1711105200000|2024-03-22 11:00:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|1891
1711105500000|2024-03-22 11:05:00|||||||||1635
1711105800000|2024-03-22 11:10:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|1828
1711106100000|2024-03-22 11:15:00|||||||||320
1711106400000|2024-03-22 11:20:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|3582
1711106700000|2024-03-22 11:25:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|2299
1711107000000|2024-03-22 11:30:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|1000
1711107300000|2024-03-22 11:35:00|||||||||1861
1711107600000|2024-03-22 11:40:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|1013
1711107900000|2024-03-22 11:45:00|11059|11055|11059|11055|11059|11055|11059|11055|84
1711108200000|2024-03-22 11:50:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|1855
1711108500000|2024-03-22 11:55:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|3811
1711108800000|2024-03-22 12:00:00|11059|11055|11060.6|11056.6|11062.2|11058.2|11059|11055|2011
1711109100000|2024-03-22 12:05:00|11062.2|11058.2|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|5365
1711109400000|2024-03-22 12:10:00|11066.8|11062.8|11071.5|11067.5|11073.1|11069.1|11066.8|11062.8|12236
1711109700000|2024-03-22 12:15:00|11073.1|11069.1|11073.1|11069.1|11076.2|11072.2|11071.5|11067.5|17970
1711110000000|2024-03-22 12:20:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|11127
1711110300000|2024-03-22 12:25:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|6674
1711110600000|2024-03-22 12:30:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|7849
1711110900000|2024-03-22 12:35:00|11074.7|11070.7|11077.8|11073.8|11077.8|11073.8|11073.1|11069.1|4830
1711111200000|2024-03-22 12:40:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|4134
1711111500000|2024-03-22 12:45:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|5937
1711111800000|2024-03-22 12:50:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|3531
1711112100000|2024-03-22 12:55:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|10634
1711112400000|2024-03-22 13:00:00|11073.1|11069.1|11076.2|11072.2|11077.8|11073.8|11073.1|11069.1|5596
1711112700000|2024-03-22 13:05:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|4121
1711113000000|2024-03-22 13:10:00|||||||||3301
1711113300000|2024-03-22 13:15:00|11077.8|11073.8|11080.9|11076.9|11082.5|11078.5|11077.8|11073.8|5183
1711113600000|2024-03-22 13:20:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|12553
1711113900000|2024-03-22 13:25:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|10839
1711114200000|2024-03-22 13:30:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|3755
1711114500000|2024-03-22 13:35:00|11077.8|11073.8|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|6847
1711114800000|2024-03-22 13:40:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|2327
1711115100000|2024-03-22 13:45:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|4380
1711115400000|2024-03-22 13:50:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|3563
1711115700000|2024-03-22 13:55:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|3948
1711116000000|2024-03-22 14:00:00|11076.2|11072.2|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|3667
1711116300000|2024-03-22 14:05:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|2113
1711116600000|2024-03-22 14:10:00|11077.8|11073.8|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|2572
1711116900000|2024-03-22 14:15:00|11074.7|11070.7|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|5268
1711117200000|2024-03-22 14:20:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|7566
1711117500000|2024-03-22 14:25:00|11073.1|11069.1|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|9714
1711117800000|2024-03-22 14:30:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|5679
1711118100000|2024-03-22 14:35:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|2034
1711118400000|2024-03-22 14:40:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|3192
1711118700000|2024-03-22 14:45:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|2847
1711119000000|2024-03-22 14:50:00|11079.3|11075.3|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|3702
1711119300000|2024-03-22 14:55:00|11077.8|11073.8|11074.7|11070.7|11077.8|11073.8|11074.7|11070.7|3060
1711119600000|2024-03-22 15:00:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|7338
1711119900000|2024-03-22 15:05:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11070|11066|2707
1711120200000|2024-03-22 15:10:00|11071.5|11067.5|11079.3|11075.3|11080.9|11076.9|11071.5|11067.5|7782
1711120500000|2024-03-22 15:15:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|3161
1711120800000|2024-03-22 15:20:00|11076.2|11072.2|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|3994
1711121100000|2024-03-22 15:25:00|11077.8|11073.8|11080.9|11076.9|11080.9|11076.9|11076.2|11072.2|5736
1711121400000|2024-03-22 15:30:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|4094
1711121700000|2024-03-22 15:35:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|2318
1711122000000|2024-03-22 15:40:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|1088
1711122300000|2024-03-22 15:45:00|||||||||1310
1711122600000|2024-03-22 15:50:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|1306
1711122900000|2024-03-22 15:55:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|2495
1711123200000|2024-03-22 16:00:00|11078.6|11074.6|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|5431
1711123500000|2024-03-22 16:05:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|3800
1711123800000|2024-03-22 16:10:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|1471
1711124100000|2024-03-22 16:15:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1687
1711124400000|2024-03-22 16:20:00|||||||||598
1711124700000|2024-03-22 16:25:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1663
1711125000000|2024-03-22 16:30:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|821
1711125300000|2024-03-22 16:35:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|3306
1711125600000|2024-03-22 16:40:00|||||||||299
1711125900000|2024-03-22 16:45:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|1938
1711126200000|2024-03-22 16:50:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|6096
1711126500000|2024-03-22 16:55:00|||||||||2898
1711126800000|2024-03-22 17:00:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|2305
1711127100000|2024-03-22 17:05:00|11076.2|11072.2|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|1309
1711127400000|2024-03-22 17:10:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|2899
1711127700000|2024-03-22 17:15:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|870
1711128000000|2024-03-22 17:20:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|820
1711128300000|2024-03-22 17:25:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|996
1711128600000|2024-03-22 17:30:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1838
1711128900000|2024-03-22 17:35:00|||||||||330
1711129200000|2024-03-22 17:40:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|324
1711129500000|2024-03-22 17:45:00|||||||||323
1711129800000|2024-03-22 17:50:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|751
1711130100000|2024-03-22 17:55:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1032
1711130400000|2024-03-22 18:00:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|608
1711130700000|2024-03-22 18:05:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|4783
1711131000000|2024-03-22 18:10:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|2343
1711131300000|2024-03-22 18:15:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|2195
1711131600000|2024-03-22 18:20:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1134
1711131900000|2024-03-22 18:25:00|||||||||801
1711132200000|2024-03-22 18:30:00|||||||||1135
1711132500000|2024-03-22 18:35:00|||||||||840
1711132800000|2024-03-22 18:40:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|3096
1711133100000|2024-03-22 18:45:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|1165
1711133400000|2024-03-22 18:50:00|||||||||962
1711133700000|2024-03-22 18:55:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|9090
1711134000000|2024-03-22 19:00:00|||||||||3200
1711134300000|2024-03-22 19:05:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|3252
1711134600000|2024-03-22 19:10:00|||||||||812
1711134900000|2024-03-22 19:15:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|2975
1711135200000|2024-03-22 19:20:00|||||||||3057
1711135500000|2024-03-22 19:25:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|1990
1711135800000|2024-03-22 19:30:00|||||||||767
1711136100000|2024-03-22 19:35:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|2784
1711136400000|2024-03-22 19:40:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|2360
1711136700000|2024-03-22 19:45:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|3354
1711137000000|2024-03-22 19:50:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|1232
1711137300000|2024-03-22 19:55:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|6930
1711137600000|2024-03-22 20:00:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|6021
1711137900000|2024-03-22 20:05:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|2353
1711138200000|2024-03-22 20:10:00|11084|11080|11084|11080|11084|11080|11084|11080|739
1711138500000|2024-03-22 20:15:00|||||||||1300
1711138800000|2024-03-22 20:20:00|||||||||1284
1711139100000|2024-03-22 20:25:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|4506
1711139400000|2024-03-22 20:30:00|||||||||1041
1711139700000|2024-03-22 20:35:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|1337
1711140000000|2024-03-22 20:40:00|||||||||881
1711140300000|2024-03-22 20:45:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|2281
1711140600000|2024-03-22 20:50:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|2681
1711140900000|2024-03-22 20:55:00|||||||||4884
1711317600000|2024-03-24 22:00:00|11087.2|11083.2|11091.8|11087.8|11093.4|11089.4|11087.2|11083.2|2587
1711317900000|2024-03-24 22:05:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|2093
1711318200000|2024-03-24 22:10:00|||||||||413
1711318500000|2024-03-24 22:15:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|203
1711318800000|2024-03-24 22:20:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|660
1711319100000|2024-03-24 22:25:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|1515
1711319400000|2024-03-24 22:30:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|299
1711319700000|2024-03-24 22:35:00|||||||||554
1711320000000|2024-03-24 22:40:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|262
1711320300000|2024-03-24 22:45:00|||||||||304
1711320600000|2024-03-24 22:50:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|209
1711320900000|2024-03-24 22:55:00|||||||||251
1711321200000|2024-03-24 23:00:00|||||||||417
1711321500000|2024-03-24 23:05:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|222
1711321800000|2024-03-24 23:10:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|567
1711322100000|2024-03-24 23:15:00|||||||||66
1711322400000|2024-03-24 23:20:00|||||||||38
1711322700000|2024-03-24 23:25:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|699
1711323000000|2024-03-24 23:30:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|264
1711323300000|2024-03-24 23:35:00|||||||||391
1711323600000|2024-03-24 23:40:00|||||||||472
1711323900000|2024-03-24 23:45:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|753
1711324200000|2024-03-24 23:50:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|1158
1711324500000|2024-03-24 23:55:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1095
1711324800000|2024-03-25 00:00:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1737
1711325100000|2024-03-25 00:05:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|578
1711325400000|2024-03-25 00:10:00|||||||||107
1711325700000|2024-03-25 00:15:00|11092.6|11088.6|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1092
1711326000000|2024-03-25 00:20:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|237
1711326300000|2024-03-25 00:25:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|305
1711326600000|2024-03-25 00:30:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|354
1711326900000|2024-03-25 00:35:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|485
1711327200000|2024-03-25 00:40:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1841
1711327500000|2024-03-25 00:45:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|506
1711327800000|2024-03-25 00:50:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|906
1711328100000|2024-03-25 00:55:00|||||||||385
1711328400000|2024-03-25 01:00:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|809
1711328700000|2024-03-25 01:05:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|589
1711329000000|2024-03-25 01:10:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|2634
1711329300000|2024-03-25 01:15:00|11093.4|11089.4|11087.2|11083.2|11093.4|11089.4|11087.2|11083.2|3268
1711329600000|2024-03-25 01:20:00|11085.6|11081.6|11082.5|11078.5|11085.6|11081.6|11080.9|11076.9|4673
1711329900000|2024-03-25 01:25:00|||||||||736
1711330200000|2024-03-25 01:30:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|824
1711330500000|2024-03-25 01:35:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1035
1711330800000|2024-03-25 01:40:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|628
1711331100000|2024-03-25 01:45:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|672
1711331400000|2024-03-25 01:50:00|||||||||234
1711331700000|2024-03-25 01:55:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|852
1711332000000|2024-03-25 02:00:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|865
1711332300000|2024-03-25 02:05:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|922
1711332600000|2024-03-25 02:10:00|||||||||61
1711332900000|2024-03-25 02:15:00|||||||||266
1711333200000|2024-03-25 02:20:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|855
1711333500000|2024-03-25 02:25:00|||||||||181
1711333800000|2024-03-25 02:30:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|556
1711334100000|2024-03-25 02:35:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|272
1711334400000|2024-03-25 02:40:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|650
1711334700000|2024-03-25 02:45:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|840
1711335000000|2024-03-25 02:50:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|712
1711335300000|2024-03-25 02:55:00|||||||||96
1711335600000|2024-03-25 03:00:00|||||||||33
1711335900000|2024-03-25 03:05:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|284
1711336200000|2024-03-25 03:10:00|||||||||100
1711336500000|2024-03-25 03:15:00|||||||||195
1711336800000|2024-03-25 03:20:00|||||||||555
1711337100000|2024-03-25 03:25:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|928
1711337400000|2024-03-25 03:30:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|730
1711337700000|2024-03-25 03:35:00|||||||||96
1711338000000|2024-03-25 03:40:00|||||||||214
1711338300000|2024-03-25 03:45:00|||||||||35
1711338600000|2024-03-25 03:50:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|663
1711338900000|2024-03-25 03:55:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1158
1711339200000|2024-03-25 04:00:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|247
1711339500000|2024-03-25 04:05:00|||||||||518
1711339800000|2024-03-25 04:10:00|||||||||130
1711340100000|2024-03-25 04:15:00|||||||||31
1711340400000|2024-03-25 04:20:00|||||||||64
1711340700000|2024-03-25 04:25:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|495
1711341000000|2024-03-25 04:30:00|||||||||23
1711341300000|2024-03-25 04:35:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|555
1711341600000|2024-03-25 04:40:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|58
1711341900000|2024-03-25 04:45:00|||||||||21
1711342200000|2024-03-25 04:50:00|||||||||71
1711342500000|2024-03-25 04:55:00|||||||||60
1711342800000|2024-03-25 05:00:00|||||||||69
1711343100000|2024-03-25 05:05:00|||||||||187
1711343400000|2024-03-25 05:10:00|||||||||104
1711343700000|2024-03-25 05:15:00|||||||||58
1711344000000|2024-03-25 05:20:00|||||||||51
1711344300000|2024-03-25 05:25:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|445
1711344600000|2024-03-25 05:30:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1136
1711344900000|2024-03-25 05:35:00|||||||||86
1711345200000|2024-03-25 05:40:00|||||||||166
1711345500000|2024-03-25 05:45:00|||||||||67
1711345800000|2024-03-25 05:50:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|154
1711346100000|2024-03-25 05:55:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|181
1711346400000|2024-03-25 06:00:00|||||||||844
1711346700000|2024-03-25 06:05:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|253
1711347000000|2024-03-25 06:10:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|109
1711347300000|2024-03-25 06:15:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|65
1711347600000|2024-03-25 06:20:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|668
1711347900000|2024-03-25 06:25:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|333
1711348200000|2024-03-25 06:30:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|839
1711348500000|2024-03-25 06:35:00|||||||||30
1711348800000|2024-03-25 06:40:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|119
1711349100000|2024-03-25 06:45:00|||||||||276
1711349400000|2024-03-25 06:50:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|15
1711349700000|2024-03-25 06:55:00|11080.1|11076.1|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|822
1711350000000|2024-03-25 07:00:00|11082.5|11078.5|11077.8|11073.8|11082.5|11078.5|11077.8|11073.8|2262
1711350300000|2024-03-25 07:05:00|||||||||357
1711350600000|2024-03-25 07:10:00|||||||||438
1711350900000|2024-03-25 07:15:00|||||||||1111
1711351200000|2024-03-25 07:20:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|125
1711351500000|2024-03-25 07:25:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|453
1711351800000|2024-03-25 07:30:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|669
1711352100000|2024-03-25 07:35:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|1855
1711352400000|2024-03-25 07:40:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|851
1711352700000|2024-03-25 07:45:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|1397
1711353000000|2024-03-25 07:50:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1069
1711353300000|2024-03-25 07:55:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|512
1711353600000|2024-03-25 08:00:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|801
1711353900000|2024-03-25 08:05:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|1400
1711354200000|2024-03-25 08:10:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1031
1711354500000|2024-03-25 08:15:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|190
1711354800000|2024-03-25 08:20:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|188
1711355100000|2024-03-25 08:25:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|539
1711355400000|2024-03-25 08:30:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1702
1711355700000|2024-03-25 08:35:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|774
1711356000000|2024-03-25 08:40:00|||||||||126
1711356300000|2024-03-25 08:45:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|1782
1711356600000|2024-03-25 08:50:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|1509
1711356900000|2024-03-25 08:55:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1144
1711357200000|2024-03-25 09:00:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1203
1711357500000|2024-03-25 09:05:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|986
1711357800000|2024-03-25 09:10:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1672
1711358100000|2024-03-25 09:15:00|11070|11066|11070|11066|11070|11066|11070|11066|3510
1711358400000|2024-03-25 09:20:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|2234
1711358700000|2024-03-25 09:25:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|3877
1711359000000|2024-03-25 09:30:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|1579
1711359300000|2024-03-25 09:35:00|11070|11066|11070|11066|11070|11066|11070|11066|986
1711359600000|2024-03-25 09:40:00|||||||||161
1711359900000|2024-03-25 09:45:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|1246
1711360200000|2024-03-25 09:50:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|748
1711360500000|2024-03-25 09:55:00|||||||||719
1711360800000|2024-03-25 10:00:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|403
1711361100000|2024-03-25 10:05:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|536
1711361400000|2024-03-25 10:10:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|704
1711361700000|2024-03-25 10:15:00|||||||||1877
1711362000000|2024-03-25 10:20:00|||||||||817
1711362300000|2024-03-25 10:25:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|937
1711362600000|2024-03-25 10:30:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1595
1711362900000|2024-03-25 10:35:00|||||||||245
1711363200000|2024-03-25 10:40:00|||||||||1528
1711363500000|2024-03-25 10:45:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|2465
1711363800000|2024-03-25 10:50:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|551
1711364100000|2024-03-25 10:55:00|||||||||263
1711364400000|2024-03-25 11:00:00|||||||||434
1711364700000|2024-03-25 11:05:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|1778
1711365000000|2024-03-25 11:10:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|297
1711365300000|2024-03-25 11:15:00|||||||||43
1711365600000|2024-03-25 11:20:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|1935
1711365900000|2024-03-25 11:25:00|||||||||1812
1711366200000|2024-03-25 11:30:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|835
1711366500000|2024-03-25 11:35:00|11065.3|11061.3|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|1210
1711366800000|2024-03-25 11:40:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|2226
1711367100000|2024-03-25 11:45:00|11060.6|11056.6|11059|11055|11062.2|11058.2|11059|11055|4314
1711367400000|2024-03-25 11:50:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|2734
1711367700000|2024-03-25 11:55:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|3512
1711368000000|2024-03-25 12:00:00|11059|11055|11057.5|11053.5|11059|11055|11055.9|11051.9|4168
1711368300000|2024-03-25 12:05:00|11059|11055|11060.6|11056.6|11062.2|11058.2|11059|11055|1361
1711368600000|2024-03-25 12:10:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|2156
1711368900000|2024-03-25 12:15:00|11063.7|11059.7|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|1062
1711369200000|2024-03-25 12:20:00|||||||||2598
1711369500000|2024-03-25 12:25:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|3274
1711369800000|2024-03-25 12:30:00|11066.8|11062.8|11071.5|11067.5|11073.1|11069.1|11066.8|11062.8|4914
1711370100000|2024-03-25 12:35:00|11073.1|11069.1|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|2980
1711370400000|2024-03-25 12:40:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|6454
1711370700000|2024-03-25 12:45:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1530
1711371000000|2024-03-25 12:50:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11070|11066|8915
1711371300000|2024-03-25 12:55:00|11070|11066|11070|11066|11070|11066|11070|11066|1059
1711371600000|2024-03-25 13:00:00|11068.4|11064.4|11073.1|11069.1|11073.1|11069.1|11068.4|11064.4|2750
1711371900000|2024-03-25 13:05:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1745
1711372200000|2024-03-25 13:10:00|11070|11066|11071.5|11067.5|11073.1|11069.1|11070|11066|3613
1711372500000|2024-03-25 13:15:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|3327
1711372800000|2024-03-25 13:20:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|1040
1711373100000|2024-03-25 13:25:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|1105
1711373400000|2024-03-25 13:30:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|2622
1711373700000|2024-03-25 13:35:00|11070|11066|11068.4|11064.4|11070|11066|11066.8|11062.8|3784
1711374000000|2024-03-25 13:40:00|11070|11066|11063.7|11059.7|11070|11066|11063.7|11059.7|2612
1711374300000|2024-03-25 13:45:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|1410
1711374600000|2024-03-25 13:50:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|4423
1711374900000|2024-03-25 13:55:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|2459
1711375200000|2024-03-25 14:00:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|5997
1711375500000|2024-03-25 14:05:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11059|11055|5182
1711375800000|2024-03-25 14:10:00|11059|11055|11059|11055|11060.6|11056.6|11057.5|11053.5|2366
1711376100000|2024-03-25 14:15:00|11057.5|11053.5|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|2874
1711376400000|2024-03-25 14:20:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11059|11055|2443
1711376700000|2024-03-25 14:25:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|1726
1711377000000|2024-03-25 14:30:00|11059|11055|11057.5|11053.5|11060.6|11056.6|11055.9|11051.9|3131
1711377300000|2024-03-25 14:35:00|11059|11055|11059|11055|11059|11055|11059|11055|1520
1711377600000|2024-03-25 14:40:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|1569
1711377900000|2024-03-25 14:45:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|4757
1711378200000|2024-03-25 14:50:00|11057.5|11053.5|11055.9|11051.9|11059|11055|11055.9|11051.9|5527
1711378500000|2024-03-25 14:55:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|3734
1711378800000|2024-03-25 15:00:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11049.7|11045.7|5802
1711379100000|2024-03-25 15:05:00|||||||||2318
1711379400000|2024-03-25 15:10:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|3628
1711379700000|2024-03-25 15:15:00|||||||||1818
1711380000000|2024-03-25 15:20:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1319
1711380300000|2024-03-25 15:25:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|1447
1711380600000|2024-03-25 15:30:00|11054.3|11050.3|11051.2|11047.2|11054.3|11050.3|11051.2|11047.2|1894
1711380900000|2024-03-25 15:35:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|1128
1711381200000|2024-03-25 15:40:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|846
1711381500000|2024-03-25 15:45:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|3205
1711381800000|2024-03-25 15:50:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|4141
1711382100000|2024-03-25 15:55:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|2779
1711382400000|2024-03-25 16:00:00|||||||||2165
1711382700000|2024-03-25 16:05:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|2415
1711383000000|2024-03-25 16:10:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|3499
1711383300000|2024-03-25 16:15:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|2024
1711383600000|2024-03-25 16:20:00|||||||||1211
1711383900000|2024-03-25 16:25:00|||||||||1048
1711384200000|2024-03-25 16:30:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|1787
1711384500000|2024-03-25 16:35:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|1624
1711384800000|2024-03-25 16:40:00|||||||||1382
1711385100000|2024-03-25 16:45:00|||||||||1889
1711385400000|2024-03-25 16:50:00|||||||||1377
1711385700000|2024-03-25 16:55:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|2272
1711386000000|2024-03-25 17:00:00|11052.8|11048.8|11055.9|11051.9|11057.5|11053.5|11052.8|11048.8|6079
1711386300000|2024-03-25 17:05:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|3531
1711386600000|2024-03-25 17:10:00|||||||||1707
1711386900000|2024-03-25 17:15:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|690
1711387200000|2024-03-25 17:20:00|11059|11055|11055.9|11051.9|11059|11055|11055.9|11051.9|3561
1711387500000|2024-03-25 17:25:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|663
1711387800000|2024-03-25 17:30:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1113
1711388100000|2024-03-25 17:35:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|3614
1711388400000|2024-03-25 17:40:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|1368
1711388700000|2024-03-25 17:45:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|1759
1711389000000|2024-03-25 17:50:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|668
1711389300000|2024-03-25 17:55:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|4094
1711389600000|2024-03-25 18:00:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|3382
1711389900000|2024-03-25 18:05:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|1780
1711390200000|2024-03-25 18:10:00|11052.8|11048.8|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|814
1711390500000|2024-03-25 18:15:00|||||||||1748
1711390800000|2024-03-25 18:20:00|||||||||1340
1711391100000|2024-03-25 18:25:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|1376
1711391400000|2024-03-25 18:30:00|||||||||1570
1711391700000|2024-03-25 18:35:00|||||||||1356
1711392000000|2024-03-25 18:40:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|2733
1711392300000|2024-03-25 18:45:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|1994
1711392600000|2024-03-25 18:50:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|2988
1711392900000|2024-03-25 18:55:00|||||||||8479
1711393200000|2024-03-25 19:00:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|3889
1711393500000|2024-03-25 19:05:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|4986
1711393800000|2024-03-25 19:10:00|||||||||1591
1711394100000|2024-03-25 19:15:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|3534
1711394400000|2024-03-25 19:20:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|2569
1711394700000|2024-03-25 19:25:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|680
1711395000000|2024-03-25 19:30:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|6195
1711395300000|2024-03-25 19:35:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|2565
1711395600000|2024-03-25 19:40:00|||||||||1384
1711395900000|2024-03-25 19:45:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|5240
1711396200000|2024-03-25 19:50:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|6441
1711396500000|2024-03-25 19:55:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|8791
1711396800000|2024-03-25 20:00:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|5975
1711397100000|2024-03-25 20:05:00|||||||||1421
1711397400000|2024-03-25 20:10:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|2755
1711397700000|2024-03-25 20:15:00|||||||||4246
1711398000000|2024-03-25 20:20:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|3080
1711398300000|2024-03-25 20:25:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|2825
1711398600000|2024-03-25 20:30:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|2680
1711398900000|2024-03-25 20:35:00|||||||||611
1711399200000|2024-03-25 20:40:00|||||||||1413
1711399500000|2024-03-25 20:45:00|||||||||2332
1711399800000|2024-03-25 20:50:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|1133
1711400100000|2024-03-25 20:55:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|2449
1711404000000|2024-03-25 22:00:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|744
1711404300000|2024-03-25 22:05:00|11054.3|11050.3|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|1013
1711404600000|2024-03-25 22:10:00|||||||||30
1711404900000|2024-03-25 22:15:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|370
1711405200000|2024-03-25 22:20:00|||||||||40
1711405500000|2024-03-25 22:25:00|11059|11055|11059|11055|11059|11055|11059|11055|804
1711405800000|2024-03-25 22:30:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|651
1711406100000|2024-03-25 22:35:00|||||||||40
1711406400000|2024-03-25 22:40:00|11059|11055|11059|11055|11059|11055|11059|11055|418
1711406700000|2024-03-25 22:45:00|||||||||367
1711407000000|2024-03-25 22:50:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|113
1711407300000|2024-03-25 22:55:00|||||||||18
1711407600000|2024-03-25 23:00:00|||||||||100
1711407900000|2024-03-25 23:05:00|||||||||4
1711408200000|2024-03-25 23:10:00|||||||||2
1711408500000|2024-03-25 23:15:00|||||||||67
1711408800000|2024-03-25 23:20:00|||||||||118
1711409100000|2024-03-25 23:25:00|||||||||56
1711409400000|2024-03-25 23:30:00|11059|11055|11059|11055|11059|11055|11059|11055|195
1711409700000|2024-03-25 23:35:00|||||||||390
1711410000000|2024-03-25 23:40:00|||||||||388
1711410300000|2024-03-25 23:45:00|||||||||135
1711410600000|2024-03-25 23:50:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|889
1711410900000|2024-03-25 23:55:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|172
1711411200000|2024-03-26 00:00:00|||||||||546
1711411500000|2024-03-26 00:05:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|633
1711411800000|2024-03-26 00:10:00|||||||||409
1711412100000|2024-03-26 00:15:00|11059|11055|11059|11055|11059|11055|11059|11055|259
1711412400000|2024-03-26 00:20:00|||||||||146
1711412700000|2024-03-26 00:25:00|||||||||377
1711413000000|2024-03-26 00:30:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|257
1711413300000|2024-03-26 00:35:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|855
1711413600000|2024-03-26 00:40:00|11062.2|11058.2|11071.5|11067.5|11074.7|11070.7|11062.2|11058.2|15743
1711413900000|2024-03-26 00:45:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|2520
1711414200000|2024-03-26 00:50:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|1835
1711414500000|2024-03-26 00:55:00|||||||||337
1711414800000|2024-03-26 01:00:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|617
1711415100000|2024-03-26 01:05:00|||||||||213
1711415400000|2024-03-26 01:10:00|||||||||711
1711415700000|2024-03-26 01:15:00|||||||||176
1711416000000|2024-03-26 01:20:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|775
1711416300000|2024-03-26 01:25:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|521
1711416600000|2024-03-26 01:30:00|||||||||233
1711416900000|2024-03-26 01:35:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|1510
1711417200000|2024-03-26 01:40:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|387
1711417500000|2024-03-26 01:45:00|||||||||17
1711417800000|2024-03-26 01:50:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|165
1711418100000|2024-03-26 01:55:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|442
1711418400000|2024-03-26 02:00:00|||||||||290
1711418700000|2024-03-26 02:05:00|||||||||135
1711419000000|2024-03-26 02:10:00|||||||||18
1711419300000|2024-03-26 02:15:00|||||||||22
1711419600000|2024-03-26 02:20:00|||||||||27
1711419900000|2024-03-26 02:25:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|469
1711420200000|2024-03-26 02:30:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|731
1711420500000|2024-03-26 02:35:00|||||||||448
1711420800000|2024-03-26 02:40:00|||||||||423
1711421100000|2024-03-26 02:45:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|243
1711421400000|2024-03-26 02:50:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|598
1711421700000|2024-03-26 02:55:00|||||||||81
1711422000000|2024-03-26 03:00:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|885
1711422300000|2024-03-26 03:05:00|||||||||7
1711422600000|2024-03-26 03:10:00|||||||||12
1711422900000|2024-03-26 03:15:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|1379
1711423200000|2024-03-26 03:20:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|608
1711423500000|2024-03-26 03:25:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|257
1711423800000|2024-03-26 03:30:00|||||||||145
1711424100000|2024-03-26 03:35:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|877
1711424400000|2024-03-26 03:40:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|395
1711424700000|2024-03-26 03:45:00|||||||||883
1711425000000|2024-03-26 03:50:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1137
1711425300000|2024-03-26 03:55:00|||||||||128
1711425600000|2024-03-26 04:00:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|523
1711425900000|2024-03-26 04:05:00|||||||||313
1711426200000|2024-03-26 04:10:00|||||||||13
1711426500000|2024-03-26 04:15:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|1155
1711426800000|2024-03-26 04:20:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|1054
1711427100000|2024-03-26 04:25:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1736
1711427400000|2024-03-26 04:30:00|||||||||159
1711427700000|2024-03-26 04:35:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1210
1711428000000|2024-03-26 04:40:00|||||||||344
1711428300000|2024-03-26 04:45:00|||||||||16
1711428600000|2024-03-26 04:50:00|||||||||6
1711428900000|2024-03-26 04:55:00|||||||||31
1711429200000|2024-03-26 05:00:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|135
1711429500000|2024-03-26 05:05:00|||||||||60
1711429800000|2024-03-26 05:10:00|||||||||202
1711430100000|2024-03-26 05:15:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|192
1711430400000|2024-03-26 05:20:00|||||||||409
1711430700000|2024-03-26 05:25:00|||||||||96
1711431000000|2024-03-26 05:30:00|||||||||44
1711431300000|2024-03-26 05:35:00|||||||||112
1711431600000|2024-03-26 05:40:00|||||||||200
1711431900000|2024-03-26 05:45:00|||||||||162
1711432200000|2024-03-26 05:50:00|||||||||72
1711432500000|2024-03-26 05:55:00|||||||||238
1711432800000|2024-03-26 06:00:00|||||||||90
1711433100000|2024-03-26 06:05:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|332
1711433400000|2024-03-26 06:10:00|11059|11055|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|1844
1711433700000|2024-03-26 06:15:00|11059|11055|11059|11055|11059|11055|11059|11055|615
1711434000000|2024-03-26 06:20:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|639
1711434300000|2024-03-26 06:25:00|||||||||415
1711434600000|2024-03-26 06:30:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|535
1711434900000|2024-03-26 06:35:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|238
1711435200000|2024-03-26 06:40:00|||||||||206
1711435500000|2024-03-26 06:45:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|913
1711435800000|2024-03-26 06:50:00|||||||||295
1711436100000|2024-03-26 06:55:00|||||||||607
1711436400000|2024-03-26 07:00:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|238
1711436700000|2024-03-26 07:05:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|1426
1711437000000|2024-03-26 07:10:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|925
1711437300000|2024-03-26 07:15:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|865
1711437600000|2024-03-26 07:20:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|1616
1711437900000|2024-03-26 07:25:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|998
1711438200000|2024-03-26 07:30:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|374
1711438500000|2024-03-26 07:35:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|1035
1711438800000|2024-03-26 07:40:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|2626
1711439100000|2024-03-26 07:45:00|||||||||193
1711439400000|2024-03-26 07:50:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|862
1711439700000|2024-03-26 07:55:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|1232
1711440000000|2024-03-26 08:00:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|495
1711440300000|2024-03-26 08:05:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|714
1711440600000|2024-03-26 08:10:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|927
1711440900000|2024-03-26 08:15:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|1316
1711441200000|2024-03-26 08:20:00|||||||||619
1711441500000|2024-03-26 08:25:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|425
1711441800000|2024-03-26 08:30:00|11059|11055|11059|11055|11059|11055|11059|11055|392
1711442100000|2024-03-26 08:35:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|615
1711442400000|2024-03-26 08:40:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|1620
1711442700000|2024-03-26 08:45:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|793
1711443000000|2024-03-26 08:50:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11059|11055|1443
1711443300000|2024-03-26 08:55:00|11059|11055|11062.2|11058.2|11062.2|11058.2|11059|11055|620
1711443600000|2024-03-26 09:00:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|1910
1711443900000|2024-03-26 09:05:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|2658
1711444200000|2024-03-26 09:10:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|1403
1711444500000|2024-03-26 09:15:00|||||||||240
1711444800000|2024-03-26 09:20:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|365
1711445100000|2024-03-26 09:25:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|2168
1711445400000|2024-03-26 09:30:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|2189
1711445700000|2024-03-26 09:35:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|1328
1711446000000|2024-03-26 09:40:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1483
1711446300000|2024-03-26 09:45:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|275
1711446600000|2024-03-26 09:50:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1358
1711446900000|2024-03-26 09:55:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|406
1711447200000|2024-03-26 10:00:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1032
1711447500000|2024-03-26 10:05:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|303
1711447800000|2024-03-26 10:10:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|262
1711448100000|2024-03-26 10:15:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|639
1711448400000|2024-03-26 10:20:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|1675
1711448700000|2024-03-26 10:25:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|393
1711449000000|2024-03-26 10:30:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|1717
1711449300000|2024-03-26 10:35:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|232
1711449600000|2024-03-26 10:40:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|800
1711449900000|2024-03-26 10:45:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1108
1711450200000|2024-03-26 10:50:00|||||||||375
1711450500000|2024-03-26 10:55:00|||||||||56
1711450800000|2024-03-26 11:00:00|||||||||61
1711451100000|2024-03-26 11:05:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|592
1711451400000|2024-03-26 11:10:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|680
1711451700000|2024-03-26 11:15:00|||||||||1108
1711452000000|2024-03-26 11:20:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|810
1711452300000|2024-03-26 11:25:00|11061.4|11057.4|11060.6|11056.6|11061.4|11057.4|11060.6|11056.6|3391
1711452600000|2024-03-26 11:30:00|11059|11055|11059|11055|11059|11055|11059|11055|734
1711452900000|2024-03-26 11:35:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|3443
1711453200000|2024-03-26 11:40:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|714
1711453500000|2024-03-26 11:45:00|11059|11055|11059|11055|11059|11055|11059|11055|361
1711453800000|2024-03-26 11:50:00|11057.5|11053.5|11059|11055|11060.6|11056.6|11057.5|11053.5|1511
1711454100000|2024-03-26 11:55:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|330
1711454400000|2024-03-26 12:00:00|11057.5|11053.5|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|1711
1711454700000|2024-03-26 12:05:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|574
1711455000000|2024-03-26 12:10:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|2018
1711455300000|2024-03-26 12:15:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|678
1711455600000|2024-03-26 12:20:00|11060.6|11056.6|11062.2|11058.2|11063.7|11059.7|11059|11055|4560
1711455900000|2024-03-26 12:25:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|6141
1711456200000|2024-03-26 12:30:00|11065.3|11061.3|11057.5|11053.5|11066.8|11062.8|11057.5|11053.5|8418
1711456500000|2024-03-26 12:35:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|9711
1711456800000|2024-03-26 12:40:00|11054.3|11050.3|11051.2|11047.2|11054.3|11050.3|11049.7|11045.7|5395
1711457100000|2024-03-26 12:45:00|11049.7|11045.7|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|4612
1711457400000|2024-03-26 12:50:00|11049.7|11045.7|11046.5|11042.5|11049.7|11045.7|11046.5|11042.5|6489
1711457700000|2024-03-26 12:55:00|11048.1|11044.1|11045|11041|11048.1|11044.1|11043.4|11039.4|10103
1711458000000|2024-03-26 13:00:00|11043.4|11039.4|11046.5|11042.5|11048.1|11044.1|11043.4|11039.4|8782
1711458300000|2024-03-26 13:05:00|11045|11041|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|5042
1711458600000|2024-03-26 13:10:00|11041.8|11037.8|11048.1|11044.1|11048.1|11044.1|11041.8|11037.8|13757
1711458900000|2024-03-26 13:15:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|4230
1711459200000|2024-03-26 13:20:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|2967
1711459500000|2024-03-26 13:25:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|2423
1711459800000|2024-03-26 13:30:00|11046.5|11042.5|11043.4|11039.4|11048.1|11044.1|11043.4|11039.4|6003
1711460100000|2024-03-26 13:35:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|6578
1711460400000|2024-03-26 13:40:00|11041.8|11037.8|11045|11041|11045|11041|11041.8|11037.8|3923
1711460700000|2024-03-26 13:45:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11045|11041|2854
1711461000000|2024-03-26 13:50:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|1884
1711461300000|2024-03-26 13:55:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|1102
1711461600000|2024-03-26 14:00:00|11045|11041|11048.1|11044.1|11051.2|11047.2|11043.4|11039.4|10630
1711461900000|2024-03-26 14:05:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|3472
1711462200000|2024-03-26 14:10:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|968
1711462500000|2024-03-26 14:15:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11041.8|11037.8|7636
1711462800000|2024-03-26 14:20:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|2259
1711463100000|2024-03-26 14:25:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|3411
1711463400000|2024-03-26 14:30:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|6490
1711463700000|2024-03-26 14:35:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11041.8|11037.8|4710
1711464000000|2024-03-26 14:40:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|1859
1711464300000|2024-03-26 14:45:00|11045|11041|11045|11041|11045|11041|11045|11041|1018
1711464600000|2024-03-26 14:50:00|||||||||430
1711464900000|2024-03-26 14:55:00|11043.4|11039.4|11045|11041|11046.5|11042.5|11043.4|11039.4|7428
1711465200000|2024-03-26 15:00:00|11043.4|11039.4|11046.5|11042.5|11046.5|11042.5|11043.4|11039.4|2824
1711465500000|2024-03-26 15:05:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|1675
1711465800000|2024-03-26 15:10:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|913
1711466100000|2024-03-26 15:15:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|6440
1711466400000|2024-03-26 15:20:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|1123
1711466700000|2024-03-26 15:25:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|3122
1711467000000|2024-03-26 15:30:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|6045
1711467300000|2024-03-26 15:35:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|1836
1711467600000|2024-03-26 15:40:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|1349
1711467900000|2024-03-26 15:45:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|1887
1711468200000|2024-03-26 15:50:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|629
1711468500000|2024-03-26 15:55:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|1016
1711468800000|2024-03-26 16:00:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|795
1711469100000|2024-03-26 16:05:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|3103
1711469400000|2024-03-26 16:10:00|11046.5|11042.5|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|7096
1711469700000|2024-03-26 16:15:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|1293
1711470000000|2024-03-26 16:20:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|2255
1711470300000|2024-03-26 16:25:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|1236
1711470600000|2024-03-26 16:30:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|2394
1711470900000|2024-03-26 16:35:00|||||||||829
1711471200000|2024-03-26 16:40:00|||||||||1811
1711471500000|2024-03-26 16:45:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|8403
1711471800000|2024-03-26 16:50:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|4634
1711472100000|2024-03-26 16:55:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|6960
1711472400000|2024-03-26 17:00:00|11054.3|11050.3|11059|11055|11062.2|11058.2|11052.8|11048.8|8155
1711472700000|2024-03-26 17:05:00|11060.6|11056.6|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|4760
1711473000000|2024-03-26 17:10:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|7228
1711473300000|2024-03-26 17:15:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|1776
1711473600000|2024-03-26 17:20:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|857
1711473900000|2024-03-26 17:25:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|3294
1711474200000|2024-03-26 17:30:00|11060.6|11056.6|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|2248
1711474500000|2024-03-26 17:35:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1581
1711474800000|2024-03-26 17:40:00|||||||||648
1711475100000|2024-03-26 17:45:00|||||||||592
1711475400000|2024-03-26 17:50:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|1659
1711475700000|2024-03-26 17:55:00|11060.6|11056.6|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|2231
1711476000000|2024-03-26 18:00:00|||||||||1353
1711476300000|2024-03-26 18:05:00|||||||||648
1711476600000|2024-03-26 18:10:00|||||||||957
1711476900000|2024-03-26 18:15:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|3240
1711477200000|2024-03-26 18:20:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|2503
1711477500000|2024-03-26 18:25:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|4696
1711477800000|2024-03-26 18:30:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|4913
1711478100000|2024-03-26 18:35:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|5697
1711478400000|2024-03-26 18:40:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|3137
1711478700000|2024-03-26 18:45:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|3733
1711479000000|2024-03-26 18:50:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|6569
1711479300000|2024-03-26 18:55:00|||||||||6531
1711479600000|2024-03-26 19:00:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|3252
1711479900000|2024-03-26 19:05:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|9024
1711480200000|2024-03-26 19:10:00|||||||||1902
1711480500000|2024-03-26 19:15:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|1333
1711480800000|2024-03-26 19:20:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|1087
1711481100000|2024-03-26 19:25:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|1844
1711481400000|2024-03-26 19:30:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|2255
1711481700000|2024-03-26 19:35:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|596
1711482000000|2024-03-26 19:40:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|1423
1711482300000|2024-03-26 19:45:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1514
1711482600000|2024-03-26 19:50:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|2609
1711482900000|2024-03-26 19:55:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|3249
1711483200000|2024-03-26 20:00:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|2047
1711483500000|2024-03-26 20:05:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|1492
1711483800000|2024-03-26 20:10:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|5371
1711484100000|2024-03-26 20:15:00|11070|11066|11070|11066|11070|11066|11070|11066|2544
1711484400000|2024-03-26 20:20:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|2279
1711484700000|2024-03-26 20:25:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|1568
1711485000000|2024-03-26 20:30:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|518
1711485300000|2024-03-26 20:35:00|||||||||1488
1711485600000|2024-03-26 20:40:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|3656
1711485900000|2024-03-26 20:45:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|1552
1711486200000|2024-03-26 20:50:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|975
1711486500000|2024-03-26 20:55:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|3112
1711490400000|2024-03-26 22:00:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|440
1711490700000|2024-03-26 22:05:00|||||||||708
1711491000000|2024-03-26 22:10:00|||||||||161
1711491300000|2024-03-26 22:15:00|||||||||87
1711491600000|2024-03-26 22:20:00|||||||||39
1711491900000|2024-03-26 22:25:00|||||||||29
1711492200000|2024-03-26 22:30:00|||||||||593
1711492500000|2024-03-26 22:35:00|||||||||162
1711492800000|2024-03-26 22:40:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|346
1711493100000|2024-03-26 22:45:00|||||||||254
1711493400000|2024-03-26 22:50:00|||||||||68
1711493700000|2024-03-26 22:55:00|||||||||29
1711494000000|2024-03-26 23:00:00|||||||||638
1711494300000|2024-03-26 23:05:00|||||||||43
1711494600000|2024-03-26 23:10:00|||||||||38
1711494900000|2024-03-26 23:15:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|206
1711495200000|2024-03-26 23:20:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|57
1711495500000|2024-03-26 23:25:00|||||||||31
1711495800000|2024-03-26 23:30:00|||||||||249
1711496100000|2024-03-26 23:35:00|||||||||85
1711496400000|2024-03-26 23:40:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|141
1711496700000|2024-03-26 23:45:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|1068
1711497000000|2024-03-26 23:50:00|||||||||339
1711497300000|2024-03-26 23:55:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|569
1711497600000|2024-03-27 00:00:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|1036
1711497900000|2024-03-27 00:05:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|1228
1711498200000|2024-03-27 00:10:00|||||||||617
1711498500000|2024-03-27 00:15:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|1050
1711498800000|2024-03-27 00:20:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|384
1711499100000|2024-03-27 00:25:00|||||||||55
1711499400000|2024-03-27 00:30:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|778
1711499700000|2024-03-27 00:35:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|112
1711500000000|2024-03-27 00:40:00|||||||||43
1711500300000|2024-03-27 00:45:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|385
1711500600000|2024-03-27 00:50:00|||||||||317
1711500900000|2024-03-27 00:55:00|||||||||143
1711501200000|2024-03-27 01:00:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|387
1711501500000|2024-03-27 01:05:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|715
1711501800000|2024-03-27 01:10:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|476
1711502100000|2024-03-27 01:15:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|432
1711502400000|2024-03-27 01:20:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|591
1711502700000|2024-03-27 01:25:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|403
1711503000000|2024-03-27 01:30:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|622
1711503300000|2024-03-27 01:35:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|417
1711503600000|2024-03-27 01:40:00|||||||||508
1711503900000|2024-03-27 01:45:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1259
1711504200000|2024-03-27 01:50:00|||||||||50
1711504500000|2024-03-27 01:55:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|844
1711504800000|2024-03-27 02:00:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|410
1711505100000|2024-03-27 02:05:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|701
1711505400000|2024-03-27 02:10:00|||||||||101
1711505700000|2024-03-27 02:15:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|615
1711506000000|2024-03-27 02:20:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|1005
1711506300000|2024-03-27 02:25:00|||||||||53
1711506600000|2024-03-27 02:30:00|||||||||599
1711506900000|2024-03-27 02:35:00|||||||||87
1711507200000|2024-03-27 02:40:00|||||||||36
1711507500000|2024-03-27 02:45:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|845
1711507800000|2024-03-27 02:50:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|28
1711508100000|2024-03-27 02:55:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|181
1711508400000|2024-03-27 03:00:00|||||||||310
1711508700000|2024-03-27 03:05:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|478
1711509000000|2024-03-27 03:10:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|1106
1711509300000|2024-03-27 03:15:00|||||||||149
1711509600000|2024-03-27 03:20:00|||||||||16
1711509900000|2024-03-27 03:25:00|||||||||128
1711510200000|2024-03-27 03:30:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|878
1711510500000|2024-03-27 03:35:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|361
1711510800000|2024-03-27 03:40:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|593
1711511100000|2024-03-27 03:45:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|561
1711511400000|2024-03-27 03:50:00|||||||||775
1711511700000|2024-03-27 03:55:00|||||||||336
1711512000000|2024-03-27 04:00:00|||||||||23
1711512300000|2024-03-27 04:05:00|||||||||267
1711512600000|2024-03-27 04:10:00|||||||||15
1711512900000|2024-03-27 04:15:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|174
1711513200000|2024-03-27 04:20:00|11063.7|11059.7|11063.7|11059.7|11064.5|11060.5|11063.7|11059.7|175
1711513500000|2024-03-27 04:25:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|423
1711513800000|2024-03-27 04:30:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|447
1711514100000|2024-03-27 04:35:00|||||||||17
1711514400000|2024-03-27 04:40:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|64
1711514700000|2024-03-27 04:45:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|108
1711515000000|2024-03-27 04:50:00|||||||||13
1711515300000|2024-03-27 04:55:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|314
1711515600000|2024-03-27 05:00:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|331
1711515900000|2024-03-27 05:05:00|||||||||62
1711516200000|2024-03-27 05:10:00|||||||||22
1711516500000|2024-03-27 05:15:00|||||||||17
1711516800000|2024-03-27 05:20:00|||||||||302
1711517100000|2024-03-27 05:25:00|||||||||93
1711517400000|2024-03-27 05:30:00|||||||||67
1711517700000|2024-03-27 05:35:00|||||||||16
1711518000000|2024-03-27 05:40:00|||||||||316
1711518300000|2024-03-27 05:45:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|1077
1711518600000|2024-03-27 05:50:00|||||||||38
1711518900000|2024-03-27 05:55:00|||||||||41
1711519200000|2024-03-27 06:00:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|880
1711519500000|2024-03-27 06:05:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|1578
1711519800000|2024-03-27 06:10:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|433
1711520100000|2024-03-27 06:15:00|||||||||66
1711520400000|2024-03-27 06:20:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|309
1711520700000|2024-03-27 06:25:00|||||||||268
1711521000000|2024-03-27 06:30:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1466
1711521300000|2024-03-27 06:35:00|||||||||432
1711521600000|2024-03-27 06:40:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|892
1711521900000|2024-03-27 06:45:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|390
1711522200000|2024-03-27 06:50:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1035
1711522500000|2024-03-27 06:55:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|313
1711522800000|2024-03-27 07:00:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|264
1711523100000|2024-03-27 07:05:00|||||||||688
1711523400000|2024-03-27 07:10:00|||||||||150
1711523700000|2024-03-27 07:15:00|||||||||300
1711524000000|2024-03-27 07:20:00|11066.8|11062.8|11070|11066|11070|11066|11066.8|11062.8|1808
1711524300000|2024-03-27 07:25:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|336
1711524600000|2024-03-27 07:30:00|11070|11066|11066.8|11062.8|11070|11066|11066.8|11062.8|1643
1711524900000|2024-03-27 07:35:00|||||||||1126
1711525200000|2024-03-27 07:40:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1443
1711525500000|2024-03-27 07:45:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|887
1711525800000|2024-03-27 07:50:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|587
1711526100000|2024-03-27 07:55:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|966
1711526400000|2024-03-27 08:00:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|1211
1711526700000|2024-03-27 08:05:00|11070|11066|11066.8|11062.8|11070|11066|11066.8|11062.8|1749
1711527000000|2024-03-27 08:10:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|637
1711527300000|2024-03-27 08:15:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|709
1711527600000|2024-03-27 08:20:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|832
1711527900000|2024-03-27 08:25:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|5581
1711528200000|2024-03-27 08:30:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|1043
1711528500000|2024-03-27 08:35:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|304
1711528800000|2024-03-27 08:40:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|830
1711529100000|2024-03-27 08:45:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|2789
1711529400000|2024-03-27 08:50:00|||||||||278
1711529700000|2024-03-27 08:55:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|2122
1711530000000|2024-03-27 09:00:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|1641
1711530300000|2024-03-27 09:05:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|3046
1711530600000|2024-03-27 09:10:00|||||||||563
1711530900000|2024-03-27 09:15:00|||||||||341
1711531200000|2024-03-27 09:20:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|1311
1711531500000|2024-03-27 09:25:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|795
1711531800000|2024-03-27 09:30:00|||||||||298
1711532100000|2024-03-27 09:35:00|||||||||942
1711532400000|2024-03-27 09:40:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|2201
1711532700000|2024-03-27 09:45:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|1863
1711533000000|2024-03-27 09:50:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|482
1711533300000|2024-03-27 09:55:00|||||||||66
1711533600000|2024-03-27 10:00:00|||||||||11
1711533900000|2024-03-27 10:05:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1128
1711534200000|2024-03-27 10:10:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|2823
1711534500000|2024-03-27 10:15:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|1247
1711534800000|2024-03-27 10:20:00|||||||||161
1711535100000|2024-03-27 10:25:00|||||||||403
1711535400000|2024-03-27 10:30:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1146
1711535700000|2024-03-27 10:35:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1654
1711536000000|2024-03-27 10:40:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|1546
1711536300000|2024-03-27 10:45:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|126
1711536600000|2024-03-27 10:50:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|3777
1711536900000|2024-03-27 10:55:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|843
1711537200000|2024-03-27 11:00:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|2847
1711537500000|2024-03-27 11:05:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|2062
1711537800000|2024-03-27 11:10:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|4619
1711538100000|2024-03-27 11:15:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|1006
1711538400000|2024-03-27 11:20:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|3192
1711538700000|2024-03-27 11:25:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|5631
1711539000000|2024-03-27 11:30:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|2065
1711539300000|2024-03-27 11:35:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|2305
1711539600000|2024-03-27 11:40:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|1223
1711539900000|2024-03-27 11:45:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|2008
1711540200000|2024-03-27 11:50:00|||||||||1082
1711540500000|2024-03-27 11:55:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|4746
1711540800000|2024-03-27 12:00:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|3643
1711541100000|2024-03-27 12:05:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|6062
1711541400000|2024-03-27 12:10:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|5888
1711541700000|2024-03-27 12:15:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|2273
1711542000000|2024-03-27 12:20:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|7876
1711542300000|2024-03-27 12:25:00|11074.7|11070.7|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|4379
1711542600000|2024-03-27 12:30:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|2468
1711542900000|2024-03-27 12:35:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|1321
1711543200000|2024-03-27 12:40:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1410
1711543500000|2024-03-27 12:45:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|3004
1711543800000|2024-03-27 12:50:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1930
1711544100000|2024-03-27 12:55:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|2708
1711544400000|2024-03-27 13:00:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|1818
1711544700000|2024-03-27 13:05:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1891
1711545000000|2024-03-27 13:10:00|||||||||1486
1711545300000|2024-03-27 13:15:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1603
1711545600000|2024-03-27 13:20:00|||||||||1443
1711545900000|2024-03-27 13:25:00|||||||||959
1711546200000|2024-03-27 13:30:00|11074.7|11070.7|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|6550
1711546500000|2024-03-27 13:35:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|2670
1711546800000|2024-03-27 13:40:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|3720
1711547100000|2024-03-27 13:45:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|2692
1711547400000|2024-03-27 13:50:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1428
1711547700000|2024-03-27 13:55:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|8313
1711548000000|2024-03-27 14:00:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|1148
1711548300000|2024-03-27 14:05:00|||||||||1117
1711548600000|2024-03-27 14:10:00|||||||||3532
1711548900000|2024-03-27 14:15:00|||||||||2652
1711549200000|2024-03-27 14:20:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|2633
1711549500000|2024-03-27 14:25:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|3413
1711549800000|2024-03-27 14:30:00|||||||||6522
1711550100000|2024-03-27 14:35:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|6559
1711550400000|2024-03-27 14:40:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|7338
1711550700000|2024-03-27 14:45:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|15577
1711551000000|2024-03-27 14:50:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|7380
1711551300000|2024-03-27 14:55:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|9585
1711551600000|2024-03-27 15:00:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|11598
1711551900000|2024-03-27 15:05:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|5927
1711552200000|2024-03-27 15:10:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|5639
1711552500000|2024-03-27 15:15:00|11088.7|11084.7|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|9236
1711552800000|2024-03-27 15:20:00|11084|11080|11084|11080|11084|11080|11084|11080|7638
1711553100000|2024-03-27 15:25:00|||||||||4201
1711553400000|2024-03-27 15:30:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|6161
1711553700000|2024-03-27 15:35:00|11084|11080|11084|11080|11084|11080|11084|11080|2306
1711554000000|2024-03-27 15:40:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|3217
1711554300000|2024-03-27 15:45:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1721
1711554600000|2024-03-27 15:50:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|9637
1711554900000|2024-03-27 15:55:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|5799
1711555200000|2024-03-27 16:00:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|8348
1711555500000|2024-03-27 16:05:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|10168
1711555800000|2024-03-27 16:10:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|7041
1711556100000|2024-03-27 16:15:00|||||||||5875
1711556400000|2024-03-27 16:20:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|3835
1711556700000|2024-03-27 16:25:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|4457
1711557000000|2024-03-27 16:30:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|8013
1711557300000|2024-03-27 16:35:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|4195
1711557600000|2024-03-27 16:40:00|||||||||2134
1711557900000|2024-03-27 16:45:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|7313
1711558200000|2024-03-27 16:50:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|4823
1711558500000|2024-03-27 16:55:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|7373
1711558800000|2024-03-27 17:00:00|11091.1|11087.1|11095|11091|11098.1|11094.1|11090.3|11086.3|15164
1711559100000|2024-03-27 17:05:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|5980
1711559400000|2024-03-27 17:10:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|3724
1711559700000|2024-03-27 17:15:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11091.8|11087.8|5638
1711560000000|2024-03-27 17:20:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|10517
1711560300000|2024-03-27 17:25:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|646
1711560600000|2024-03-27 17:30:00|11093.4|11089.4|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|5463
1711560900000|2024-03-27 17:35:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|3700
1711561200000|2024-03-27 17:40:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|3834
1711561500000|2024-03-27 17:45:00|11090.3|11086.3|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|2330
1711561800000|2024-03-27 17:50:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|2631
1711562100000|2024-03-27 17:55:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|6938
1711562400000|2024-03-27 18:00:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1704
1711562700000|2024-03-27 18:05:00|||||||||874
1711563000000|2024-03-27 18:10:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|3038
1711563300000|2024-03-27 18:15:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1743
1711563600000|2024-03-27 18:20:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|2727
1711563900000|2024-03-27 18:25:00|||||||||350
1711564200000|2024-03-27 18:30:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|715
1711564500000|2024-03-27 18:35:00|||||||||756
1711564800000|2024-03-27 18:40:00|||||||||3139
1711565100000|2024-03-27 18:45:00|||||||||534
1711565400000|2024-03-27 18:50:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|5322
1711565700000|2024-03-27 18:55:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|7484
1711566000000|2024-03-27 19:00:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|6350
1711566300000|2024-03-27 19:05:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|716
1711566600000|2024-03-27 19:10:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|3729
1711566900000|2024-03-27 19:15:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|4198
1711567200000|2024-03-27 19:20:00|||||||||1293
1711567500000|2024-03-27 19:25:00|||||||||3069
1711567800000|2024-03-27 19:30:00|||||||||2033
1711568100000|2024-03-27 19:35:00|||||||||2950
1711568400000|2024-03-27 19:40:00|||||||||1127
1711568700000|2024-03-27 19:45:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|2339
1711569000000|2024-03-27 19:50:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1566
1711569300000|2024-03-27 19:55:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|4253
1711569600000|2024-03-27 20:00:00|||||||||3077
1711569900000|2024-03-27 20:05:00|||||||||2279
1711570200000|2024-03-27 20:10:00|||||||||2020
1711570500000|2024-03-27 20:15:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|2194
1711570800000|2024-03-27 20:20:00|||||||||1073
1711571100000|2024-03-27 20:25:00|||||||||3136
1711571400000|2024-03-27 20:30:00|||||||||2297
1711571700000|2024-03-27 20:35:00|||||||||2533
1711572000000|2024-03-27 20:40:00|||||||||1416
1711572300000|2024-03-27 20:45:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|2732
1711572600000|2024-03-27 20:50:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|5550
1711572900000|2024-03-27 20:55:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|6727
1711576800000|2024-03-27 22:00:00|11082.5|11078.5|11077.8|11073.8|11090.3|11086.3|11074.7|11070.7|7998
1711577100000|2024-03-27 22:05:00|11079.3|11075.3|11074.7|11070.7|11079.3|11075.3|11074.7|11070.7|2258
1711577400000|2024-03-27 22:10:00|11073.1|11069.1|11074.7|11070.7|11077.8|11073.8|11073.1|11069.1|2104
1711577700000|2024-03-27 22:15:00|11076.2|11072.2|11080.9|11076.9|11080.9|11076.9|11074.7|11070.7|3599
1711578000000|2024-03-27 22:20:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1723
1711578300000|2024-03-27 22:25:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1136
1711578600000|2024-03-27 22:30:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1360
1711578900000|2024-03-27 22:35:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|666
1711579200000|2024-03-27 22:40:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|662
1711579500000|2024-03-27 22:45:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|2238
1711579800000|2024-03-27 22:50:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1143
1711580100000|2024-03-27 22:55:00|11074.7|11070.7|11077.8|11073.8|11079.3|11075.3|11074.7|11070.7|2628
1711580400000|2024-03-27 23:00:00|11079.3|11075.3|11074.7|11070.7|11079.3|11075.3|11074.7|11070.7|1330
1711580700000|2024-03-27 23:05:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|803
1711581000000|2024-03-27 23:10:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|676
1711581300000|2024-03-27 23:15:00|||||||||282
1711581600000|2024-03-27 23:20:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|477
1711581900000|2024-03-27 23:25:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|401
1711582200000|2024-03-27 23:30:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|1205
1711582500000|2024-03-27 23:35:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|546
1711582800000|2024-03-27 23:40:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|317
1711583100000|2024-03-27 23:45:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|418
1711583400000|2024-03-27 23:50:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|396
1711583700000|2024-03-27 23:55:00|||||||||268
1711584000000|2024-03-28 00:00:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1268
1711584300000|2024-03-28 00:05:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11076.2|11072.2|1719
1711584600000|2024-03-28 00:10:00|11077.8|11073.8|11074.7|11070.7|11077.8|11073.8|11074.7|11070.7|1786
1711584900000|2024-03-28 00:15:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|1694
1711585200000|2024-03-28 00:20:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1668
1711585500000|2024-03-28 00:25:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1107
1711585800000|2024-03-28 00:30:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|643
1711586100000|2024-03-28 00:35:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|317
1711586400000|2024-03-28 00:40:00|||||||||74
1711586700000|2024-03-28 00:45:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|391
1711587000000|2024-03-28 00:50:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|661
1711587300000|2024-03-28 00:55:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|2761
1711587600000|2024-03-28 01:00:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1514
1711587900000|2024-03-28 01:05:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|836
1711588200000|2024-03-28 01:10:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1498
1711588500000|2024-03-28 01:15:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|1015
1711588800000|2024-03-28 01:20:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|2167
1711589100000|2024-03-28 01:25:00|||||||||119
1711589400000|2024-03-28 01:30:00|||||||||202
1711589700000|2024-03-28 01:35:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|559
1711590000000|2024-03-28 01:40:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1141
1711590300000|2024-03-28 01:45:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|446
1711590600000|2024-03-28 01:50:00|11070|11066|11070|11066|11070|11066|11070|11066|802
1711590900000|2024-03-28 01:55:00|11068.4|11064.4|11070|11066|11070|11066|11066.8|11062.8|1665
1711591200000|2024-03-28 02:00:00|||||||||269
1711591500000|2024-03-28 02:05:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|1203
1711591800000|2024-03-28 02:10:00|||||||||59
1711592100000|2024-03-28 02:15:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|1135
1711592400000|2024-03-28 02:20:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|157
1711592700000|2024-03-28 02:25:00|11070|11066|11070|11066|11070|11066|11070|11066|474
1711593000000|2024-03-28 02:30:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|514
1711593300000|2024-03-28 02:35:00|||||||||228
1711593600000|2024-03-28 02:40:00|||||||||70
1711593900000|2024-03-28 02:45:00|||||||||307
1711594200000|2024-03-28 02:50:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|265
1711594500000|2024-03-28 02:55:00|11070|11066|11070|11066|11070|11066|11070|11066|358
1711594800000|2024-03-28 03:00:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|556
1711595100000|2024-03-28 03:05:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|519
1711595400000|2024-03-28 03:10:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|903
1711595700000|2024-03-28 03:15:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|205
1711596000000|2024-03-28 03:20:00|||||||||130
1711596300000|2024-03-28 03:25:00|||||||||70
1711596600000|2024-03-28 03:30:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|840
1711596900000|2024-03-28 03:35:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|851
1711597200000|2024-03-28 03:40:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|426
1711597500000|2024-03-28 03:45:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|647
1711597800000|2024-03-28 03:50:00|||||||||86
1711598100000|2024-03-28 03:55:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|673
1711598400000|2024-03-28 04:00:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|370
1711598700000|2024-03-28 04:05:00|||||||||236
1711599000000|2024-03-28 04:10:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|512
1711599300000|2024-03-28 04:15:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|617
1711599600000|2024-03-28 04:20:00|||||||||227
1711599900000|2024-03-28 04:25:00|||||||||710
1711600200000|2024-03-28 04:30:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|2227
1711600500000|2024-03-28 04:35:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|3336
1711600800000|2024-03-28 04:40:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1491
1711601100000|2024-03-28 04:45:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|410
1711601400000|2024-03-28 04:50:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|337
1711601700000|2024-03-28 04:55:00|||||||||9
1711602000000|2024-03-28 05:00:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1011
1711602300000|2024-03-28 05:05:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|927
1711602600000|2024-03-28 05:10:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|213
1711602900000|2024-03-28 05:15:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|276
1711603200000|2024-03-28 05:20:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|723
1711603500000|2024-03-28 05:25:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|764
1711603800000|2024-03-28 05:30:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1366
1711604100000|2024-03-28 05:35:00|||||||||589
1711604400000|2024-03-28 05:40:00|||||||||511
1711604700000|2024-03-28 05:45:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|656
1711605000000|2024-03-28 05:50:00|11077.8|11073.8|11074.7|11070.7|11077.8|11073.8|11074.7|11070.7|339
1711605300000|2024-03-28 05:55:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1149
1711605600000|2024-03-28 06:00:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|148
1711605900000|2024-03-28 06:05:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|138
1711606200000|2024-03-28 06:10:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|783
1711606500000|2024-03-28 06:15:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|302
1711606800000|2024-03-28 06:20:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|258
1711607100000|2024-03-28 06:25:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|757
1711607400000|2024-03-28 06:30:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|686
1711607700000|2024-03-28 06:35:00|||||||||21
1711608000000|2024-03-28 06:40:00|||||||||286
1711608300000|2024-03-28 06:45:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|473
1711608600000|2024-03-28 06:50:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|991
1711608900000|2024-03-28 06:55:00|||||||||1139
1711609200000|2024-03-28 07:00:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|835
1711609500000|2024-03-28 07:05:00|||||||||187
1711609800000|2024-03-28 07:10:00|11073.1|11069.1|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|1098
1711610100000|2024-03-28 07:15:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1399
1711610400000|2024-03-28 07:20:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|950
1711610700000|2024-03-28 07:25:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|841
1711611000000|2024-03-28 07:30:00|||||||||407
1711611300000|2024-03-28 07:35:00|11077.8|11073.8|11073.1|11069.1|11077.8|11073.8|11073.1|11069.1|6285
1711611600000|2024-03-28 07:40:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|2741
1711611900000|2024-03-28 07:45:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|847
1711612200000|2024-03-28 07:50:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1036
1711612500000|2024-03-28 07:55:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|598
1711612800000|2024-03-28 08:00:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|1030
1711613100000|2024-03-28 08:05:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|981
1711613400000|2024-03-28 08:10:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11070|11066|7194
1711613700000|2024-03-28 08:15:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|6075
1711614000000|2024-03-28 08:20:00|11065.3|11061.3|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|5481
1711614300000|2024-03-28 08:25:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|1875
1711614600000|2024-03-28 08:30:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|3101
1711614900000|2024-03-28 08:35:00|11070|11066|11070|11066|11070|11066|11070|11066|1538
1711615200000|2024-03-28 08:40:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|1031
1711615500000|2024-03-28 08:45:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|851
1711615800000|2024-03-28 08:50:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|1832
1711616100000|2024-03-28 08:55:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|3064
1711616400000|2024-03-28 09:00:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|937
1711616700000|2024-03-28 09:05:00|11059|11055|11062.2|11058.2|11062.2|11058.2|11059|11055|6174
1711617000000|2024-03-28 09:10:00|||||||||2175
1711617300000|2024-03-28 09:15:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|3449
1711617600000|2024-03-28 09:20:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|2113
1711617900000|2024-03-28 09:25:00|||||||||1830
1711618200000|2024-03-28 09:30:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|669
1711618500000|2024-03-28 09:35:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|2406
1711618800000|2024-03-28 09:40:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|733
1711619100000|2024-03-28 09:45:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|636
1711619400000|2024-03-28 09:50:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|1692
1711619700000|2024-03-28 09:55:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|896
1711620000000|2024-03-28 10:00:00|||||||||289
1711620300000|2024-03-28 10:05:00|||||||||1368
1711620600000|2024-03-28 10:10:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|1315
1711620900000|2024-03-28 10:15:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|199
1711621200000|2024-03-28 10:20:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|578
1711621500000|2024-03-28 10:25:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|705
1711621800000|2024-03-28 10:30:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|929
1711622100000|2024-03-28 10:35:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1108
1711622400000|2024-03-28 10:40:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1048
1711622700000|2024-03-28 10:45:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|196
1711623000000|2024-03-28 10:50:00|||||||||1757
1711623300000|2024-03-28 10:55:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|2732
1711623600000|2024-03-28 11:00:00|11065.3|11061.3|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|774
1711623900000|2024-03-28 11:05:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|2031
1711624200000|2024-03-28 11:10:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|1339
1711624500000|2024-03-28 11:15:00|||||||||755
1711624800000|2024-03-28 11:20:00|||||||||439
1711625100000|2024-03-28 11:25:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1178
1711625400000|2024-03-28 11:30:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|1993
1711625700000|2024-03-28 11:35:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|1736
1711626000000|2024-03-28 11:40:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|1268
1711626300000|2024-03-28 11:45:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|1273
1711626600000|2024-03-28 11:50:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|4528
1711626900000|2024-03-28 11:55:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|3852
1711627200000|2024-03-28 12:00:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|600
1711627500000|2024-03-28 12:05:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1941
1711627800000|2024-03-28 12:10:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|2505
1711628100000|2024-03-28 12:15:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|5553
1711628400000|2024-03-28 12:20:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|2519
1711628700000|2024-03-28 12:25:00|11063.7|11059.7|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|5360
1711629000000|2024-03-28 12:30:00|11055.9|11051.9|11063.7|11059.7|11066.8|11062.8|11055.9|11051.9|8121
1711629300000|2024-03-28 12:35:00|11065.3|11061.3|11068.4|11064.4|11070|11066|11063.7|11059.7|8874
1711629600000|2024-03-28 12:40:00|11070|11066|11066.8|11062.8|11070|11066|11066.8|11062.8|6535
1711629900000|2024-03-28 12:45:00|11068.4|11064.4|11070|11066|11071.5|11067.5|11065.3|11061.3|6170
1711630200000|2024-03-28 12:50:00|11071.5|11067.5|11074.7|11070.7|11074.7|11070.7|11070|11066|9068
1711630500000|2024-03-28 12:55:00|11073.1|11069.1|11076.2|11072.2|11077.8|11073.8|11073.1|11069.1|4463
1711630800000|2024-03-28 13:00:00|11074.7|11070.7|11077.8|11073.8|11077.8|11073.8|11073.1|11069.1|7748
1711631100000|2024-03-28 13:05:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|5657
1711631400000|2024-03-28 13:10:00|11076.2|11072.2|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|4012
1711631700000|2024-03-28 13:15:00|11074.7|11070.7|11068.4|11064.4|11074.7|11070.7|11068.4|11064.4|5956
1711632000000|2024-03-28 13:20:00|11070|11066|11070|11066|11070|11066|11066.8|11062.8|3496
1711632300000|2024-03-28 13:25:00|11068.4|11064.4|11070|11066|11070|11066|11066.8|11062.8|2816
1711632600000|2024-03-28 13:30:00|11068.4|11064.4|11065.3|11061.3|11070|11066|11065.3|11061.3|3138
1711632900000|2024-03-28 13:35:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|3882
1711633200000|2024-03-28 13:40:00|11068.4|11064.4|11070|11066|11073.1|11069.1|11065.3|11061.3|12783
1711633500000|2024-03-28 13:45:00|11071.5|11067.5|11077.8|11073.8|11077.8|11073.8|11071.5|11067.5|12618
1711633800000|2024-03-28 13:50:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11074.7|11070.7|8316
1711634100000|2024-03-28 13:55:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|11646
1711634400000|2024-03-28 14:00:00|11080.9|11076.9|11082.5|11078.5|11085.6|11081.6|11080.9|11076.9|19604
1711634700000|2024-03-28 14:05:00|11080.9|11076.9|11080.9|11076.9|11084|11080|11080.9|11076.9|6973
1711635000000|2024-03-28 14:10:00|11082.5|11078.5|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|4208
1711635300000|2024-03-28 14:15:00|11084|11080|11079.3|11075.3|11084|11080|11077.8|11073.8|15483
1711635600000|2024-03-28 14:20:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|8493
1711635900000|2024-03-28 14:25:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|1605
1711636200000|2024-03-28 14:30:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|5497
1711636500000|2024-03-28 14:35:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|7187
1711636800000|2024-03-28 14:40:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|5397
1711637100000|2024-03-28 14:45:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|1806
1711637400000|2024-03-28 14:50:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|2279
1711637700000|2024-03-28 14:55:00|11084|11080|11084|11080|11084|11080|11084|11080|3049
1711638000000|2024-03-28 15:00:00|11082.5|11078.5|11084|11080|11085.6|11081.6|11082.5|11078.5|8490
1711638300000|2024-03-28 15:05:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|7246
1711638600000|2024-03-28 15:10:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|2444
1711638900000|2024-03-28 15:15:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|4262
1711639200000|2024-03-28 15:20:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11084|11080|3646
1711639500000|2024-03-28 15:25:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1225
1711639800000|2024-03-28 15:30:00|||||||||1126
1711640100000|2024-03-28 15:35:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|4649
1711640400000|2024-03-28 15:40:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|4221
1711640700000|2024-03-28 15:45:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|8956
1711641000000|2024-03-28 15:50:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|3557
1711641300000|2024-03-28 15:55:00|||||||||5068
1711641600000|2024-03-28 16:00:00|||||||||2444
1711641900000|2024-03-28 16:05:00|11087.2|11083.2|11084|11080|11088.7|11084.7|11084|11080|14168
1711642200000|2024-03-28 16:10:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|15544
1711642500000|2024-03-28 16:15:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|3846
1711642800000|2024-03-28 16:20:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|4754
1711643100000|2024-03-28 16:25:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|3784
1711643400000|2024-03-28 16:30:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|6480
1711643700000|2024-03-28 16:35:00|11084|11080|11084|11080|11084|11080|11084|11080|3920
1711644000000|2024-03-28 16:40:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|4852
1711644300000|2024-03-28 16:45:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|8224
1711644600000|2024-03-28 16:50:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|9784
1711644900000|2024-03-28 16:55:00|11084|11080|11082.5|11078.5|11084|11080|11080.9|11076.9|22960
1711645200000|2024-03-28 17:00:00|11080.9|11076.9|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|24941
1711645500000|2024-03-28 17:05:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|11560
1711645800000|2024-03-28 17:10:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|16769
1711646100000|2024-03-28 17:15:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|2287
1711646400000|2024-03-28 17:20:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|3295
1711646700000|2024-03-28 17:25:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|6391
1711647000000|2024-03-28 17:30:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|13617
1711647300000|2024-03-28 17:35:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|7312
1711647600000|2024-03-28 17:40:00|||||||||2246
1711647900000|2024-03-28 17:45:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|2144
1711648200000|2024-03-28 17:50:00|||||||||1925
1711648500000|2024-03-28 17:55:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|8841
1711648800000|2024-03-28 18:00:00|||||||||645
1711649100000|2024-03-28 18:05:00|||||||||1025
1711649400000|2024-03-28 18:10:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|843
1711649700000|2024-03-28 18:15:00|||||||||468
1711650000000|2024-03-28 18:20:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|5184
1711650300000|2024-03-28 18:25:00|||||||||316
1711650600000|2024-03-28 18:30:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|4051
1711650900000|2024-03-28 18:35:00|||||||||763
1711651200000|2024-03-28 18:40:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|1232
1711651500000|2024-03-28 18:45:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1900
1711651800000|2024-03-28 18:50:00|||||||||1041
1711652100000|2024-03-28 18:55:00|||||||||3033
1711652400000|2024-03-28 19:00:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1496
1711652700000|2024-03-28 19:05:00|||||||||777
1711653000000|2024-03-28 19:10:00|||||||||853
1711653300000|2024-03-28 19:15:00|||||||||755
1711653600000|2024-03-28 19:20:00|||||||||285
1711653900000|2024-03-28 19:25:00|||||||||579
1711654200000|2024-03-28 19:30:00|||||||||505
1711654500000|2024-03-28 19:35:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1014
1711654800000|2024-03-28 19:40:00|||||||||448
1711655100000|2024-03-28 19:45:00|||||||||684
1711655400000|2024-03-28 19:50:00|||||||||1164
1711655700000|2024-03-28 19:55:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|4925
1711656000000|2024-03-28 20:00:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1526
1711656300000|2024-03-28 20:05:00|||||||||1475
1711656600000|2024-03-28 20:10:00|||||||||450
1711656900000|2024-03-28 20:15:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1489
1711657200000|2024-03-28 20:20:00|||||||||415
1711657500000|2024-03-28 20:25:00|||||||||1307
1711657800000|2024-03-28 20:30:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|411
1711658100000|2024-03-28 20:35:00|||||||||432
1711658400000|2024-03-28 20:40:00|||||||||179
1711658700000|2024-03-28 20:45:00|||||||||647
1711659000000|2024-03-28 20:50:00|||||||||248
1711659300000|2024-03-28 20:55:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|2573
1711922400000|2024-03-31 22:00:00|11083.3|11079.3|11090.3|11086.3|11090.3|11086.3|11080.9|11076.9|6194
1711922700000|2024-03-31 22:05:00|11088.7|11084.7|11085.6|11081.6|11089.5|11085.5|11085.6|11081.6|697
1711923000000|2024-03-31 22:10:00|11088.7|11084.7|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|2286
1711923300000|2024-03-31 22:15:00|||||||||359
1711923600000|2024-03-31 22:20:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|538
1711923900000|2024-03-31 22:25:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|932
1711924200000|2024-03-31 22:30:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|744
1711924500000|2024-03-31 22:35:00|||||||||64
1711924800000|2024-03-31 22:40:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|223
1711925100000|2024-03-31 22:45:00|11087.9|11083.9|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|204
1711925400000|2024-03-31 22:50:00|||||||||171
1711925700000|2024-03-31 22:55:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|1023
1711926000000|2024-03-31 23:00:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|528
1711926300000|2024-03-31 23:05:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|357
1711926600000|2024-03-31 23:10:00|||||||||4
1711926900000|2024-03-31 23:15:00|||||||||33
1711927200000|2024-03-31 23:20:00|||||||||185
1711927500000|2024-03-31 23:25:00|||||||||164
1711927800000|2024-03-31 23:30:00|11088.7|11084.7|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|592
1711928100000|2024-03-31 23:35:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|475
1711928400000|2024-03-31 23:40:00|||||||||505
1711928700000|2024-03-31 23:45:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|435
1711929000000|2024-03-31 23:50:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|593
1711929300000|2024-03-31 23:55:00|||||||||71
1711929600000|2024-04-01 00:00:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1213
1711929900000|2024-04-01 00:05:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1674
1711930200000|2024-04-01 00:10:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|269
1711930500000|2024-04-01 00:15:00|11084.8|11080.8|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|2499
1711930800000|2024-04-01 00:20:00|||||||||278
1711931100000|2024-04-01 00:25:00|11084|11080|11080.9|11076.9|11084|11080|11080.9|11076.9|784
1711931400000|2024-04-01 00:30:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1439
1711931700000|2024-04-01 00:35:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|805
1711932000000|2024-04-01 00:40:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|790
1711932300000|2024-04-01 00:45:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1087
1711932600000|2024-04-01 00:50:00|||||||||21
1711932900000|2024-04-01 00:55:00|||||||||176
1711933200000|2024-04-01 01:00:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|496
1711933500000|2024-04-01 01:05:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|431
1711933800000|2024-04-01 01:10:00|||||||||93
1711934100000|2024-04-01 01:15:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|522
1711934400000|2024-04-01 01:20:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|925
1711934700000|2024-04-01 01:25:00|||||||||352
1711935000000|2024-04-01 01:30:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|413
1711935300000|2024-04-01 01:35:00|||||||||121
1711935600000|2024-04-01 01:40:00|||||||||232
1711935900000|2024-04-01 01:45:00|||||||||269
1711936200000|2024-04-01 01:50:00|||||||||949
1711936500000|2024-04-01 01:55:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1259
1711936800000|2024-04-01 02:00:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|383
1711937100000|2024-04-01 02:05:00|11076.2|11072.2|11080.9|11076.9|11080.9|11076.9|11076.2|11072.2|1014
1711937400000|2024-04-01 02:10:00|||||||||292
1711937700000|2024-04-01 02:15:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|904
1711938000000|2024-04-01 02:20:00|||||||||618
1711938300000|2024-04-01 02:25:00|||||||||23
1711938600000|2024-04-01 02:30:00|||||||||23
1711938900000|2024-04-01 02:35:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|480
1711939200000|2024-04-01 02:40:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|96
1711939500000|2024-04-01 02:45:00|||||||||11
1711939800000|2024-04-01 02:50:00|||||||||138
1711940100000|2024-04-01 02:55:00|||||||||73
1711940400000|2024-04-01 03:00:00|||||||||9
1711940700000|2024-04-01 03:05:00|||||||||53
1711941000000|2024-04-01 03:10:00|||||||||96
1711941300000|2024-04-01 03:15:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|201
1711941600000|2024-04-01 03:20:00|||||||||32
1711941900000|2024-04-01 03:25:00|||||||||168
1711942200000|2024-04-01 03:30:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|835
1711942500000|2024-04-01 03:35:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|554
1711942800000|2024-04-01 03:40:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|1296
1711943100000|2024-04-01 03:45:00|||||||||35
1711943400000|2024-04-01 03:50:00|||||||||74
1711943700000|2024-04-01 03:55:00|11084|11080|11084|11080|11084|11080|11084|11080|116
1711944000000|2024-04-01 04:00:00|||||||||175
1711944300000|2024-04-01 04:05:00|||||||||114
1711944600000|2024-04-01 04:10:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|852
1711944900000|2024-04-01 04:15:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|146
1711945200000|2024-04-01 04:20:00|||||||||113
1711945500000|2024-04-01 04:25:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|74
1711945800000|2024-04-01 04:30:00|11084|11080|11084|11080|11084|11080|11084|11080|180
1711946100000|2024-04-01 04:35:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|164
1711946400000|2024-04-01 04:40:00|||||||||24
1711946700000|2024-04-01 04:45:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|1909
1711947000000|2024-04-01 04:50:00|||||||||14
1711947300000|2024-04-01 04:55:00|||||||||63
1711947600000|2024-04-01 05:00:00|||||||||106
1711947900000|2024-04-01 05:05:00|||||||||53
1711948200000|2024-04-01 05:10:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|336
1711948500000|2024-04-01 05:15:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|466
1711948800000|2024-04-01 05:20:00|||||||||17
1711949100000|2024-04-01 05:25:00|||||||||110
1711949400000|2024-04-01 05:30:00|||||||||101
1711949700000|2024-04-01 05:35:00|||||||||74
1711950000000|2024-04-01 05:40:00|||||||||66
1711950300000|2024-04-01 05:45:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|2448
1711950600000|2024-04-01 05:50:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1887
1711950900000|2024-04-01 05:55:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|688
1711951200000|2024-04-01 06:00:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|3102
1711951500000|2024-04-01 06:05:00|||||||||84
1711951800000|2024-04-01 06:10:00|||||||||111
1711952100000|2024-04-01 06:15:00|||||||||1544
1711952400000|2024-04-01 06:20:00|||||||||190
1711952700000|2024-04-01 06:25:00|||||||||213
1711953000000|2024-04-01 06:30:00|||||||||27
1711953300000|2024-04-01 06:35:00|||||||||178
1711953600000|2024-04-01 06:40:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|711
1711953900000|2024-04-01 06:45:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1176
1711954200000|2024-04-01 06:50:00|||||||||150
1711954500000|2024-04-01 06:55:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1858
1711954800000|2024-04-01 07:00:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1207
1711955100000|2024-04-01 07:05:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|685
1711955400000|2024-04-01 07:10:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|223
1711955700000|2024-04-01 07:15:00|||||||||172
1711956000000|2024-04-01 07:20:00|||||||||107
1711956300000|2024-04-01 07:25:00|||||||||299
1711956600000|2024-04-01 07:30:00|||||||||384
1711956900000|2024-04-01 07:35:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|592
1711957200000|2024-04-01 07:40:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|484
1711957500000|2024-04-01 07:45:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1024
1711957800000|2024-04-01 07:50:00|||||||||84
1711958100000|2024-04-01 07:55:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|459
1711958400000|2024-04-01 08:00:00|||||||||76
1711958700000|2024-04-01 08:05:00|||||||||101
1711959000000|2024-04-01 08:10:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|507
1711959300000|2024-04-01 08:15:00|||||||||41
1711959600000|2024-04-01 08:20:00|||||||||58
1711959900000|2024-04-01 08:25:00|11084|11080|11084|11080|11084|11080|11084|11080|544
1711960200000|2024-04-01 08:30:00|||||||||32
1711960500000|2024-04-01 08:35:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|186
1711960800000|2024-04-01 08:40:00|||||||||30
1711961100000|2024-04-01 08:45:00|||||||||55
1711961400000|2024-04-01 08:50:00|||||||||88
1711961700000|2024-04-01 08:55:00|||||||||59
1711962000000|2024-04-01 09:00:00|||||||||26
1711962300000|2024-04-01 09:05:00|||||||||27
1711962600000|2024-04-01 09:10:00|||||||||28
1711962900000|2024-04-01 09:15:00|11084|11080|11084|11080|11084|11080|11084|11080|170
1711963200000|2024-04-01 09:20:00|||||||||68
1711963500000|2024-04-01 09:25:00|||||||||126
1711963800000|2024-04-01 09:30:00|||||||||301
1711964100000|2024-04-01 09:35:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|994
1711964400000|2024-04-01 09:40:00|||||||||82
1711964700000|2024-04-01 09:45:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|789
1711965000000|2024-04-01 09:50:00|||||||||245
1711965300000|2024-04-01 09:55:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|1022
1711965600000|2024-04-01 10:00:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|561
1711965900000|2024-04-01 10:05:00|||||||||104
1711966200000|2024-04-01 10:10:00|||||||||69
1711966500000|2024-04-01 10:15:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|475
1711966800000|2024-04-01 10:20:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|278
1711967100000|2024-04-01 10:25:00|||||||||291
1711967400000|2024-04-01 10:30:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|686
1711967700000|2024-04-01 10:35:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|192
1711968000000|2024-04-01 10:40:00|||||||||33
1711968300000|2024-04-01 10:45:00|||||||||47
1711968600000|2024-04-01 10:50:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|709
1711968900000|2024-04-01 10:55:00|||||||||122
1711969200000|2024-04-01 11:00:00|||||||||393
1711969500000|2024-04-01 11:05:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|410
1711969800000|2024-04-01 11:10:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|171
1711970100000|2024-04-01 11:15:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|1796
1711970400000|2024-04-01 11:20:00|||||||||362
1711970700000|2024-04-01 11:25:00|||||||||1160
1711971000000|2024-04-01 11:30:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|47
1711971300000|2024-04-01 11:35:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|648
1711971600000|2024-04-01 11:40:00|||||||||314
1711971900000|2024-04-01 11:45:00|||||||||212
1711972200000|2024-04-01 11:50:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|2541
1711972500000|2024-04-01 11:55:00|11077|11073|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|3438
1711972800000|2024-04-01 12:00:00|11076.2|11072.2|11071.5|11067.5|11077.8|11073.8|11071.5|11067.5|3763
1711973100000|2024-04-01 12:05:00|11070|11066|11065.3|11061.3|11070|11066|11063.7|11059.7|8001
1711973400000|2024-04-01 12:10:00|11063.7|11059.7|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|4714
1711973700000|2024-04-01 12:15:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11059|11055|5910
1711974000000|2024-04-01 12:20:00|11060.6|11056.6|11057.5|11053.5|11060.6|11056.6|11055.9|11051.9|4485
1711974300000|2024-04-01 12:25:00|11055.9|11051.9|11057.5|11053.5|11059|11055|11055.9|11051.9|3603
1711974600000|2024-04-01 12:30:00|11059|11055|11057.5|11053.5|11059|11055|11055.9|11051.9|4381
1711974900000|2024-04-01 12:35:00|11059|11055|11059|11055|11059|11055|11059|11055|3683
1711975200000|2024-04-01 12:40:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|3052
1711975500000|2024-04-01 12:45:00|11060.6|11056.6|11059|11055|11062.2|11058.2|11059|11055|2457
1711975800000|2024-04-01 12:50:00|11057.5|11053.5|11054.3|11050.3|11059|11055|11052.8|11048.8|5422
1711976100000|2024-04-01 12:55:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|3879
1711976400000|2024-04-01 13:00:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|1204
1711976700000|2024-04-01 13:05:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|2450
1711977000000|2024-04-01 13:10:00|11049.7|11045.7|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|3899
1711977300000|2024-04-01 13:15:00|||||||||1217
1711977600000|2024-04-01 13:20:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|4096
1711977900000|2024-04-01 13:25:00|11045|11041|11045|11041|11045|11041|11045|11041|4274
1711978200000|2024-04-01 13:30:00|11043.4|11039.4|11038.7|11034.7|11043.4|11039.4|11037.2|11033.2|8038
1711978500000|2024-04-01 13:35:00|11040.3|11036.3|11035.6|11031.6|11040.3|11036.3|11035.6|11031.6|8490
1711978800000|2024-04-01 13:40:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|4012
1711979100000|2024-04-01 13:45:00|11037.2|11033.2|11029.3|11025.3|11038.7|11034.7|11026.2|11022.2|13704
1711979400000|2024-04-01 13:50:00|11027.8|11023.8|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|11827
1711979700000|2024-04-01 13:55:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11024.7|11020.7|15733
1711980000000|2024-04-01 14:00:00|11020|11016|11013.7|11009.7|11024.7|11020.7|11012.2|11008.2|23097
1711980300000|2024-04-01 14:05:00|11015.3|11011.3|11012.2|11008.2|11015.3|11011.3|11012.2|11008.2|8602
1711980600000|2024-04-01 14:10:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|11887
1711980900000|2024-04-01 14:15:00|11013.7|11009.7|11010.6|11006.6|11013.7|11009.7|11010.6|11006.6|4996
1711981200000|2024-04-01 14:20:00|11009|11005|11012.2|11008.2|11012.2|11008.2|11009|11005|9262
1711981500000|2024-04-01 14:25:00|11010.6|11006.6|11007.5|11003.5|11010.6|11006.6|11007.5|11003.5|12408
1711981800000|2024-04-01 14:30:00|11009|11005|11009|11005|11009|11005|11009|11005|2379
1711982100000|2024-04-01 14:35:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|5923
1711982400000|2024-04-01 14:40:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|5985
1711982700000|2024-04-01 14:45:00|||||||||2576
1711983000000|2024-04-01 14:50:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|5023
1711983300000|2024-04-01 14:55:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|3306
1711983600000|2024-04-01 15:00:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|5323
1711983900000|2024-04-01 15:05:00|11001.2|10997.2|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|8065
1711984200000|2024-04-01 15:10:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|8220
1711984500000|2024-04-01 15:15:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|4275
1711984800000|2024-04-01 15:20:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|4674
1711985100000|2024-04-01 15:25:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|5068
1711985400000|2024-04-01 15:30:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|2503
1711985700000|2024-04-01 15:35:00|||||||||2124
1711986000000|2024-04-01 15:40:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|1540
1711986300000|2024-04-01 15:45:00|||||||||3765
1711986600000|2024-04-01 15:50:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|11458
1711986900000|2024-04-01 15:55:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|9006
1711987200000|2024-04-01 16:00:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|4588
1711987500000|2024-04-01 16:05:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|7134
1711987800000|2024-04-01 16:10:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10988.7|10984.7|6677
1711988100000|2024-04-01 16:15:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|5276
1711988400000|2024-04-01 16:20:00|||||||||2837
1711988700000|2024-04-01 16:25:00|||||||||3259
1711989000000|2024-04-01 16:30:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|3726
1711989300000|2024-04-01 16:35:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|7918
1711989600000|2024-04-01 16:40:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|6998
1711989900000|2024-04-01 16:45:00|||||||||3581
1711990200000|2024-04-01 16:50:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|3325
1711990500000|2024-04-01 16:55:00|||||||||1841
1711990800000|2024-04-01 17:00:00|10995|10991|10996.5|10992.5|10998.1|10994.1|10995|10991|3178
1711991100000|2024-04-01 17:05:00|||||||||412
1711991400000|2024-04-01 17:10:00|||||||||794
1711991700000|2024-04-01 17:15:00|||||||||1373
1711992000000|2024-04-01 17:20:00|||||||||828
1711992300000|2024-04-01 17:25:00|||||||||1523
1711992600000|2024-04-01 17:30:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|1297
1711992900000|2024-04-01 17:35:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|2243
1711993200000|2024-04-01 17:40:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1364
1711993500000|2024-04-01 17:45:00|||||||||526
1711993800000|2024-04-01 17:50:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|1797
1711994100000|2024-04-01 17:55:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|2154
1711994400000|2024-04-01 18:00:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|1526
1711994700000|2024-04-01 18:05:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|1419
1711995000000|2024-04-01 18:10:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1791
1711995300000|2024-04-01 18:15:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|421
1711995600000|2024-04-01 18:20:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|1188
1711995900000|2024-04-01 18:25:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1529
1711996200000|2024-04-01 18:30:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|2071
1711996500000|2024-04-01 18:35:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|1713
1711996800000|2024-04-01 18:40:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|2110
1711997100000|2024-04-01 18:45:00|||||||||1647
1711997400000|2024-04-01 18:50:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|4455
1711997700000|2024-04-01 18:55:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|7781
1711998000000|2024-04-01 19:00:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|3999
1711998300000|2024-04-01 19:05:00|10995|10991|10995|10991|10995|10991|10995|10991|4948
1711998600000|2024-04-01 19:10:00|||||||||2169
1711998900000|2024-04-01 19:15:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|2273
1711999200000|2024-04-01 19:20:00|||||||||1727
1711999500000|2024-04-01 19:25:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|5477
1711999800000|2024-04-01 19:30:00|||||||||440
1712000100000|2024-04-01 19:35:00|||||||||2638
1712000400000|2024-04-01 19:40:00|10995|10991|10995|10991|10995|10991|10995|10991|1745
1712000700000|2024-04-01 19:45:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|2276
1712001000000|2024-04-01 19:50:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|3610
1712001300000|2024-04-01 19:55:00|10993.4|10989.4|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|5706
1712001600000|2024-04-01 20:00:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|5886
1712001900000|2024-04-01 20:05:00|||||||||1944
1712002200000|2024-04-01 20:10:00|||||||||1740
1712002500000|2024-04-01 20:15:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|2841
1712002800000|2024-04-01 20:20:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|1656
1712003100000|2024-04-01 20:25:00|||||||||1295
1712003400000|2024-04-01 20:30:00|||||||||1667
1712003700000|2024-04-01 20:35:00|||||||||211
1712004000000|2024-04-01 20:40:00|||||||||616
1712004300000|2024-04-01 20:45:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|2086
1712004600000|2024-04-01 20:50:00|||||||||1415
1712004900000|2024-04-01 20:55:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|5420
1712008800000|2024-04-01 22:00:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|681
1712009100000|2024-04-01 22:05:00|||||||||241
1712009400000|2024-04-01 22:10:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|561
1712009700000|2024-04-01 22:15:00|||||||||193
1712010000000|2024-04-01 22:20:00|||||||||200
1712010300000|2024-04-01 22:25:00|||||||||81
1712010600000|2024-04-01 22:30:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|222
1712010900000|2024-04-01 22:35:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|851
1712011200000|2024-04-01 22:40:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|590
1712011500000|2024-04-01 22:45:00|||||||||84
1712011800000|2024-04-01 22:50:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|291
1712012100000|2024-04-01 22:55:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|143
1712012400000|2024-04-01 23:00:00|||||||||75
1712012700000|2024-04-01 23:05:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|1494
1712013000000|2024-04-01 23:10:00|||||||||1321
1712013300000|2024-04-01 23:15:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|322
1712013600000|2024-04-01 23:20:00|||||||||225
1712013900000|2024-04-01 23:25:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|584
1712014200000|2024-04-01 23:30:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|334
1712014500000|2024-04-01 23:35:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|495
1712014800000|2024-04-01 23:40:00|||||||||9
1712015100000|2024-04-01 23:45:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|759
1712015400000|2024-04-01 23:50:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|3447
1712015700000|2024-04-01 23:55:00|||||||||221
1712016000000|2024-04-02 00:00:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|1871
1712016300000|2024-04-02 00:05:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|781
1712016600000|2024-04-02 00:10:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|4128
1712016900000|2024-04-02 00:15:00|11009|11005|11005.9|11001.9|11009|11005|11005.9|11001.9|2040
1712017200000|2024-04-02 00:20:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|2324
1712017500000|2024-04-02 00:25:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|2205
1712017800000|2024-04-02 00:30:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|413
1712018100000|2024-04-02 00:35:00|11004.3|11000.3|11007.5|11003.5|11007.5|11003.5|11004.3|11000.3|1737
1712018400000|2024-04-02 00:40:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|808
1712018700000|2024-04-02 00:45:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|780
1712019000000|2024-04-02 00:50:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|1500
1712019300000|2024-04-02 00:55:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|971
1712019600000|2024-04-02 01:00:00|||||||||1141
1712019900000|2024-04-02 01:05:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|453
1712020200000|2024-04-02 01:10:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|1669
1712020500000|2024-04-02 01:15:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|1286
1712020800000|2024-04-02 01:20:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|985
1712021100000|2024-04-02 01:25:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|1198
1712021400000|2024-04-02 01:30:00|||||||||273
1712021700000|2024-04-02 01:35:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|909
1712022000000|2024-04-02 01:40:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|834
1712022300000|2024-04-02 01:45:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|505
1712022600000|2024-04-02 01:50:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|326
1712022900000|2024-04-02 01:55:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|589
1712023200000|2024-04-02 02:00:00|||||||||544
1712023500000|2024-04-02 02:05:00|11009|11005|11009|11005|11009|11005|11009|11005|340
1712023800000|2024-04-02 02:10:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|480
1712024100000|2024-04-02 02:15:00|||||||||130
1712024400000|2024-04-02 02:20:00|11009|11005|11009|11005|11009|11005|11009|11005|1102
1712024700000|2024-04-02 02:25:00|||||||||134
1712025000000|2024-04-02 02:30:00|||||||||205
1712025300000|2024-04-02 02:35:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|1381
1712025600000|2024-04-02 02:40:00|11009|11005|11009|11005|11009|11005|11009|11005|994
1712025900000|2024-04-02 02:45:00|||||||||141
1712026200000|2024-04-02 02:50:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|992
1712026500000|2024-04-02 02:55:00|||||||||84
1712026800000|2024-04-02 03:00:00|||||||||28
1712027100000|2024-04-02 03:05:00|||||||||146
1712027400000|2024-04-02 03:10:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|1791
1712027700000|2024-04-02 03:15:00|||||||||86
1712028000000|2024-04-02 03:20:00|||||||||99
1712028300000|2024-04-02 03:25:00|||||||||104
1712028600000|2024-04-02 03:30:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|1267
1712028900000|2024-04-02 03:35:00|||||||||379
1712029200000|2024-04-02 03:40:00|||||||||224
1712029500000|2024-04-02 03:45:00|||||||||86
1712029800000|2024-04-02 03:50:00|||||||||64
1712030100000|2024-04-02 03:55:00|11009|11005|11009|11005|11009|11005|11009|11005|982
1712030400000|2024-04-02 04:00:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|302
1712030700000|2024-04-02 04:05:00|||||||||15
1712031000000|2024-04-02 04:10:00|11008.3|11004.3|11009|11005|11009|11005|11007.5|11003.5|819
1712031300000|2024-04-02 04:15:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|666
1712031600000|2024-04-02 04:20:00|||||||||593
1712031900000|2024-04-02 04:25:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|1415
1712032200000|2024-04-02 04:30:00|||||||||85
1712032500000|2024-04-02 04:35:00|||||||||32
1712032800000|2024-04-02 04:40:00|||||||||313
1712033100000|2024-04-02 04:45:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|199
1712033400000|2024-04-02 04:50:00|||||||||73
1712033700000|2024-04-02 04:55:00|||||||||531
1712034000000|2024-04-02 05:00:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|2215
1712034300000|2024-04-02 05:05:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|1467
1712034600000|2024-04-02 05:10:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|395
1712034900000|2024-04-02 05:15:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|2138
1712035200000|2024-04-02 05:20:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|765
1712035500000|2024-04-02 05:25:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|509
1712035800000|2024-04-02 05:30:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|1492
1712036100000|2024-04-02 05:35:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|236
1712036400000|2024-04-02 05:40:00|||||||||796
1712036700000|2024-04-02 05:45:00|||||||||623
1712037000000|2024-04-02 05:50:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|489
1712037300000|2024-04-02 05:55:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|592
1712037600000|2024-04-02 06:00:00|11001.2|10997.2|10996.5|10992.5|11002.8|10998.8|10996.5|10992.5|4351
1712037900000|2024-04-02 06:05:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|3824
1712038200000|2024-04-02 06:10:00|||||||||1615
1712038500000|2024-04-02 06:15:00|10995|10991|10998.1|10994.1|10998.1|10994.1|10995|10991|2576
1712038800000|2024-04-02 06:20:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|1247
1712039100000|2024-04-02 06:25:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|1571
1712039400000|2024-04-02 06:30:00|10999.7|10995.7|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|1377
1712039700000|2024-04-02 06:35:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|1373
1712040000000|2024-04-02 06:40:00|10998.1|10994.1|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|1555
1712040300000|2024-04-02 06:45:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|1211
1712040600000|2024-04-02 06:50:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|839
1712040900000|2024-04-02 06:55:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|1372
1712041200000|2024-04-02 07:00:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|2036
1712041500000|2024-04-02 07:05:00|10998.1|10994.1|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|3685
1712041800000|2024-04-02 07:10:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|2906
1712042100000|2024-04-02 07:15:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1836
1712042400000|2024-04-02 07:20:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|1841
1712042700000|2024-04-02 07:25:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|1998
1712043000000|2024-04-02 07:30:00|||||||||1017
1712043300000|2024-04-02 07:35:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|1136
1712043600000|2024-04-02 07:40:00|10998.9|10994.9|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|1447
1712043900000|2024-04-02 07:45:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|714
1712044200000|2024-04-02 07:50:00|10999.7|10995.7|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|992
1712044500000|2024-04-02 07:55:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|802
1712044800000|2024-04-02 08:00:00|10998.1|10994.1|11002.8|10998.8|11002.8|10998.8|10998.1|10994.1|9869
1712045100000|2024-04-02 08:05:00|11001.2|10997.2|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|4641
1712045400000|2024-04-02 08:10:00|11004.3|11000.3|11007.5|11003.5|11009|11005|11002.8|10998.8|5023
1712045700000|2024-04-02 08:15:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|7161
1712046000000|2024-04-02 08:20:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|708
1712046300000|2024-04-02 08:25:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|1859
1712046600000|2024-04-02 08:30:00|||||||||919
1712046900000|2024-04-02 08:35:00|11006.7|11002.7|11002.8|10998.8|11007.5|11003.5|11002.8|10998.8|3799
1712047200000|2024-04-02 08:40:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|1342
1712047500000|2024-04-02 08:45:00|11002.8|10998.8|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|8378
1712047800000|2024-04-02 08:50:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|3799
1712048100000|2024-04-02 08:55:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|2131
1712048400000|2024-04-02 09:00:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|1268
1712048700000|2024-04-02 09:05:00|||||||||429
1712049000000|2024-04-02 09:10:00|||||||||934
1712049300000|2024-04-02 09:15:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|2130
1712049600000|2024-04-02 09:20:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|2224
1712049900000|2024-04-02 09:25:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|5540
1712050200000|2024-04-02 09:30:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|3815
1712050500000|2024-04-02 09:35:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|2102
1712050800000|2024-04-02 09:40:00|10995|10991|10995|10991|10995|10991|10995|10991|2090
1712051100000|2024-04-02 09:45:00|10993.4|10989.4|10990.3|10986.3|10995|10991|10990.3|10986.3|3838
1712051400000|2024-04-02 09:50:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|4661
1712051700000|2024-04-02 09:55:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|3908
1712052000000|2024-04-02 10:00:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10985.6|10981.6|4376
1712052300000|2024-04-02 10:05:00|10985.6|10981.6|10984|10980|10987.2|10983.2|10984|10980|9707
1712052600000|2024-04-02 10:10:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|7529
1712052900000|2024-04-02 10:15:00|10983.3|10979.3|10982.5|10978.5|10984|10980|10982.5|10978.5|6572
1712053200000|2024-04-02 10:20:00|10984|10980|10980.9|10976.9|10984|10980|10979.3|10975.3|8913
1712053500000|2024-04-02 10:25:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|3148
1712053800000|2024-04-02 10:30:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|5281
1712054100000|2024-04-02 10:35:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|680
1712054400000|2024-04-02 10:40:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|3261
1712054700000|2024-04-02 10:45:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|1701
1712055000000|2024-04-02 10:50:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|1462
1712055300000|2024-04-02 10:55:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|288
1712055600000|2024-04-02 11:00:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|1665
1712055900000|2024-04-02 11:05:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|1047
1712056200000|2024-04-02 11:10:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|2901
1712056500000|2024-04-02 11:15:00|10979.3|10975.3|10973.1|10969.1|10979.3|10975.3|10973.1|10969.1|11899
1712056800000|2024-04-02 11:20:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10970|10966|7843
1712057100000|2024-04-02 11:25:00|10971.5|10967.5|10974.7|10970.7|10974.7|10970.7|10971.5|10967.5|2165
1712057400000|2024-04-02 11:30:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|4261
1712057700000|2024-04-02 11:35:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|4531
1712058000000|2024-04-02 11:40:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|850
1712058300000|2024-04-02 11:45:00|10977.8|10973.8|10973.1|10969.1|10977.8|10973.8|10973.1|10969.1|4386
1712058600000|2024-04-02 11:50:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|5373
1712058900000|2024-04-02 11:55:00|10974.7|10970.7|10971.5|10967.5|10974.7|10970.7|10970|10966|5262
1712059200000|2024-04-02 12:00:00|10970|10966|10970|10966|10974.7|10970.7|10968.4|10964.4|8365
1712059500000|2024-04-02 12:05:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|15290
1712059800000|2024-04-02 12:10:00|10970|10966|10965.3|10961.3|10970|10966|10965.3|10961.3|7294
1712060100000|2024-04-02 12:15:00|10963.7|10959.7|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|5348
1712060400000|2024-04-02 12:20:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|12880
1712060700000|2024-04-02 12:25:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|17994
1712061000000|2024-04-02 12:30:00|10966.8|10962.8|10959|10955|10966.8|10962.8|10959|10955|14388
1712061300000|2024-04-02 12:35:00|10960.6|10956.6|10957.5|10953.5|10960.6|10956.6|10957.5|10953.5|9855
1712061600000|2024-04-02 12:40:00|10955.9|10951.9|10952.8|10948.8|10955.9|10951.9|10951.2|10947.2|23961
1712061900000|2024-04-02 12:45:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10948.1|10944.1|11992
1712062200000|2024-04-02 12:50:00|10954.3|10950.3|10954.3|10950.3|10957.5|10953.5|10952.8|10948.8|10374
1712062500000|2024-04-02 12:55:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10954.3|10950.3|5560
1712062800000|2024-04-02 13:00:00|10959|10955|10959|10955|10959|10955|10957.5|10953.5|10664
1712063100000|2024-04-02 13:05:00|10957.5|10953.5|10954.3|10950.3|10957.5|10953.5|10954.3|10950.3|7090
1712063400000|2024-04-02 13:10:00|10955.9|10951.9|10960.6|10956.6|10960.6|10956.6|10955.9|10951.9|7437
1712063700000|2024-04-02 13:15:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10954.3|10950.3|8248
1712064000000|2024-04-02 13:20:00|10959|10955|10955.9|10951.9|10960.6|10956.6|10955.9|10951.9|9903
1712064300000|2024-04-02 13:25:00|10957.5|10953.5|10957.5|10953.5|10960.6|10956.6|10957.5|10953.5|7997
1712064600000|2024-04-02 13:30:00|10959|10955|10955.9|10951.9|10959|10955|10955.9|10951.9|4176
1712064900000|2024-04-02 13:35:00|10957.5|10953.5|10960.6|10956.6|10960.6|10956.6|10957.5|10953.5|8312
1712065200000|2024-04-02 13:40:00|10959|10955|10951.2|10947.2|10960.6|10956.6|10949.7|10945.7|7483
1712065500000|2024-04-02 13:45:00|10949.7|10945.7|10954.3|10950.3|10954.3|10950.3|10949.7|10945.7|4055
1712065800000|2024-04-02 13:50:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|8799
1712066100000|2024-04-02 13:55:00|10959|10955|10957.5|10953.5|10960.6|10956.6|10957.5|10953.5|9170
1712066400000|2024-04-02 14:00:00|10954.3|10950.3|10963.7|10959.7|10965.3|10961.3|10949.7|10945.7|18221
1712066700000|2024-04-02 14:05:00|10965.3|10961.3|10959|10955|10965.3|10961.3|10959|10955|14281
1712067000000|2024-04-02 14:10:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|7316
1712067300000|2024-04-02 14:15:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|13220
1712067600000|2024-04-02 14:20:00|10963.7|10959.7|10974.7|10970.7|10974.7|10970.7|10963.7|10959.7|15425
1712067900000|2024-04-02 14:25:00|10976.2|10972.2|10974.7|10970.7|10977.8|10973.8|10973.1|10969.1|14465
1712068200000|2024-04-02 14:30:00|10976.2|10972.2|10973.1|10969.1|10976.2|10972.2|10973.1|10969.1|5359
1712068500000|2024-04-02 14:35:00|10974.7|10970.7|10971.5|10967.5|10974.7|10970.7|10971.5|10967.5|8247
1712068800000|2024-04-02 14:40:00|10970|10966|10970|10966|10971.5|10967.5|10968.4|10964.4|11062
1712069100000|2024-04-02 14:45:00|10968.4|10964.4|10971.5|10967.5|10973.1|10969.1|10968.4|10964.4|7125
1712069400000|2024-04-02 14:50:00|10970|10966|10973.1|10969.1|10973.1|10969.1|10970|10966|2250
1712069700000|2024-04-02 14:55:00|10971.5|10967.5|10977.8|10973.8|10977.8|10973.8|10971.5|10967.5|7911
1712070000000|2024-04-02 15:00:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|7164
1712070300000|2024-04-02 15:05:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|2436
1712070600000|2024-04-02 15:10:00|10977.8|10973.8|10974.7|10970.7|10977.8|10973.8|10974.7|10970.7|5079
1712070900000|2024-04-02 15:15:00|10973.9|10969.9|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|2922
1712071200000|2024-04-02 15:20:00|10976.2|10972.2|10977.8|10973.8|10979.3|10975.3|10974.7|10970.7|2595
1712071500000|2024-04-02 15:25:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10973.1|10969.1|1670
1712071800000|2024-04-02 15:30:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|2330
1712072100000|2024-04-02 15:35:00|10973.1|10969.1|10977.8|10973.8|10977.8|10973.8|10973.1|10969.1|7423
1712072400000|2024-04-02 15:40:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|2965
1712072700000|2024-04-02 15:45:00|10974.7|10970.7|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|4617
1712073000000|2024-04-02 15:50:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|2155
1712073300000|2024-04-02 15:55:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|2416
1712073600000|2024-04-02 16:00:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|1312
1712073900000|2024-04-02 16:05:00|10979.3|10975.3|10974.7|10970.7|10979.3|10975.3|10974.7|10970.7|3942
1712074200000|2024-04-02 16:10:00|10976.2|10972.2|10973.1|10969.1|10976.2|10972.2|10973.1|10969.1|4779
1712074500000|2024-04-02 16:15:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|3242
1712074800000|2024-04-02 16:20:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|1008
1712075100000|2024-04-02 16:25:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|4442
1712075400000|2024-04-02 16:30:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|4680
1712075700000|2024-04-02 16:35:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|6104
1712076000000|2024-04-02 16:40:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|2123
1712076300000|2024-04-02 16:45:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|2803
1712076600000|2024-04-02 16:50:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|6960
1712076900000|2024-04-02 16:55:00|||||||||1690
1712077200000|2024-04-02 17:00:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|2767
1712077500000|2024-04-02 17:05:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|8033
1712077800000|2024-04-02 17:10:00|||||||||1635
1712078100000|2024-04-02 17:15:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|5189
1712078400000|2024-04-02 17:20:00|||||||||1692
1712078700000|2024-04-02 17:25:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|866
1712079000000|2024-04-02 17:30:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|2360
1712079300000|2024-04-02 17:35:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|3294
1712079600000|2024-04-02 17:40:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|6689
1712079900000|2024-04-02 17:45:00|10971.5|10967.5|10974.7|10970.7|10974.7|10970.7|10971.5|10967.5|811
1712080200000|2024-04-02 17:50:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|2088
1712080500000|2024-04-02 17:55:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|5157
1712080800000|2024-04-02 18:00:00|||||||||877
1712081100000|2024-04-02 18:05:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|4251
1712081400000|2024-04-02 18:10:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|6540
1712081700000|2024-04-02 18:15:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|3626
1712082000000|2024-04-02 18:20:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|2527
1712082300000|2024-04-02 18:25:00|||||||||428
1712082600000|2024-04-02 18:30:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|7276
1712082900000|2024-04-02 18:35:00|||||||||619
1712083200000|2024-04-02 18:40:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|6241
1712083500000|2024-04-02 18:45:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|3051
1712083800000|2024-04-02 18:50:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|5933
1712084100000|2024-04-02 18:55:00|10976.2|10972.2|10973.1|10969.1|10976.2|10972.2|10973.1|10969.1|12692
1712084400000|2024-04-02 19:00:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|1986
1712084700000|2024-04-02 19:05:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|5669
1712085000000|2024-04-02 19:10:00|||||||||1027
1712085300000|2024-04-02 19:15:00|||||||||1652
1712085600000|2024-04-02 19:20:00|||||||||1130
1712085900000|2024-04-02 19:25:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|3512
1712086200000|2024-04-02 19:30:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|893
1712086500000|2024-04-02 19:35:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|4603
1712086800000|2024-04-02 19:40:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|5598
1712087100000|2024-04-02 19:45:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|2778
1712087400000|2024-04-02 19:50:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|4069
1712087700000|2024-04-02 19:55:00|||||||||2060
1712088000000|2024-04-02 20:00:00|10980.9|10976.9|10977.8|10973.8|10980.9|10976.9|10977.8|10973.8|7086
1712088300000|2024-04-02 20:05:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|3135
1712088600000|2024-04-02 20:10:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|3790
1712088900000|2024-04-02 20:15:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|2436
1712089200000|2024-04-02 20:20:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|4163
1712089500000|2024-04-02 20:25:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|1525
1712089800000|2024-04-02 20:30:00|||||||||161
1712090100000|2024-04-02 20:35:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|4944
1712090400000|2024-04-02 20:40:00|||||||||1279
1712090700000|2024-04-02 20:45:00|||||||||1771
1712091000000|2024-04-02 20:50:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|4203
1712091300000|2024-04-02 20:55:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|3882
1712095200000|2024-04-02 22:00:00|10980.9|10976.9|10979.3|10975.3|10982.5|10978.5|10979.3|10975.3|1799
1712095500000|2024-04-02 22:05:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|1435
1712095800000|2024-04-02 22:10:00|10977.8|10973.8|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|910
1712096100000|2024-04-02 22:15:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|497
1712096400000|2024-04-02 22:20:00|||||||||193
1712096700000|2024-04-02 22:25:00|||||||||491
1712097000000|2024-04-02 22:30:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|1226
1712097300000|2024-04-02 22:35:00|||||||||377
1712097600000|2024-04-02 22:40:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|658
1712097900000|2024-04-02 22:45:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|406
1712098200000|2024-04-02 22:50:00|||||||||7
1712098500000|2024-04-02 22:55:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|536
1712098800000|2024-04-02 23:00:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|188
1712099100000|2024-04-02 23:05:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|923
1712099400000|2024-04-02 23:10:00|||||||||91
1712099700000|2024-04-02 23:15:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|137
1712100000000|2024-04-02 23:20:00|||||||||169
1712100300000|2024-04-02 23:25:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|1452
1712100600000|2024-04-02 23:30:00|10977|10973|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|419
1712100900000|2024-04-02 23:35:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|1770
1712101200000|2024-04-02 23:40:00|||||||||54
1712101500000|2024-04-02 23:45:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|877
1712101800000|2024-04-02 23:50:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|762
1712102100000|2024-04-02 23:55:00|||||||||66
1712102400000|2024-04-03 00:00:00|10977.8|10973.8|10976.2|10972.2|10979.3|10975.3|10976.2|10972.2|765
1712102700000|2024-04-03 00:05:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|1103
1712103000000|2024-04-03 00:10:00|||||||||1263
1712103300000|2024-04-03 00:15:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|2481
1712103600000|2024-04-03 00:20:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|1057
1712103900000|2024-04-03 00:25:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10974.7|10970.7|2321
1712104200000|2024-04-03 00:30:00|10979.3|10975.3|10982.5|10978.5|10982.5|10978.5|10979.3|10975.3|3543
1712104500000|2024-04-03 00:35:00|||||||||752
1712104800000|2024-04-03 00:40:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|584
1712105100000|2024-04-03 00:45:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|685
1712105400000|2024-04-03 00:50:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|621
1712105700000|2024-04-03 00:55:00|||||||||365
1712106000000|2024-04-03 01:00:00|10980.9|10976.9|10979.3|10975.3|10982.5|10978.5|10977.8|10973.8|4775
1712106300000|2024-04-03 01:05:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|491
1712106600000|2024-04-03 01:10:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|1763
1712106900000|2024-04-03 01:15:00|||||||||335
1712107200000|2024-04-03 01:20:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|70
1712107500000|2024-04-03 01:25:00|||||||||91
1712107800000|2024-04-03 01:30:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|521
1712108100000|2024-04-03 01:35:00|10980.9|10976.9|10984|10980|10984|10980|10980.9|10976.9|1075
1712108400000|2024-04-03 01:40:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|4177
1712108700000|2024-04-03 01:45:00|||||||||418
1712109000000|2024-04-03 01:50:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|1752
1712109300000|2024-04-03 01:55:00|||||||||184
1712109600000|2024-04-03 02:00:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|523
1712109900000|2024-04-03 02:05:00|||||||||310
1712110200000|2024-04-03 02:10:00|||||||||88
1712110500000|2024-04-03 02:15:00|||||||||192
1712110800000|2024-04-03 02:20:00|||||||||114
1712111100000|2024-04-03 02:25:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|481
1712111400000|2024-04-03 02:30:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|2060
1712111700000|2024-04-03 02:35:00|||||||||179
1712112000000|2024-04-03 02:40:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|781
1712112300000|2024-04-03 02:45:00|||||||||166
1712112600000|2024-04-03 02:50:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|645
1712112900000|2024-04-03 02:55:00|||||||||599
1712113200000|2024-04-03 03:00:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|1099
1712113500000|2024-04-03 03:05:00|10984|10980|10984|10980|10984|10980|10984|10980|500
1712113800000|2024-04-03 03:10:00|||||||||1086
1712114100000|2024-04-03 03:15:00|||||||||764
1712114400000|2024-04-03 03:20:00|||||||||173
1712114700000|2024-04-03 03:25:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|1161
1712115000000|2024-04-03 03:30:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|507
1712115300000|2024-04-03 03:35:00|||||||||171
1712115600000|2024-04-03 03:40:00|||||||||975
1712115900000|2024-04-03 03:45:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|796
1712116200000|2024-04-03 03:50:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|1004
1712116500000|2024-04-03 03:55:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|774
1712116800000|2024-04-03 04:00:00|||||||||27
1712117100000|2024-04-03 04:05:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|552
1712117400000|2024-04-03 04:10:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|399
1712117700000|2024-04-03 04:15:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|186
1712118000000|2024-04-03 04:20:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|385
1712118300000|2024-04-03 04:25:00|||||||||104
1712118600000|2024-04-03 04:30:00|||||||||24
1712118900000|2024-04-03 04:35:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|615
1712119200000|2024-04-03 04:40:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|614
1712119500000|2024-04-03 04:45:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|617
1712119800000|2024-04-03 04:50:00|||||||||178
1712120100000|2024-04-03 04:55:00|||||||||245
1712120400000|2024-04-03 05:00:00|||||||||568
1712120700000|2024-04-03 05:05:00|||||||||51
1712121000000|2024-04-03 05:10:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|545
1712121300000|2024-04-03 05:15:00|||||||||239
1712121600000|2024-04-03 05:20:00|||||||||72
1712121900000|2024-04-03 05:25:00|||||||||104
1712122200000|2024-04-03 05:30:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|435
1712122500000|2024-04-03 05:35:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|373
1712122800000|2024-04-03 05:40:00|||||||||210
1712123100000|2024-04-03 05:45:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|657
1712123400000|2024-04-03 05:50:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|1689
1712123700000|2024-04-03 05:55:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|557
1712124000000|2024-04-03 06:00:00|||||||||2054
1712124300000|2024-04-03 06:05:00|||||||||1044
1712124600000|2024-04-03 06:10:00|||||||||99
1712124900000|2024-04-03 06:15:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|2757
1712125200000|2024-04-03 06:20:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|547
1712125500000|2024-04-03 06:25:00|||||||||652
1712125800000|2024-04-03 06:30:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|725
1712126100000|2024-04-03 06:35:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|1206
1712126400000|2024-04-03 06:40:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|4711
1712126700000|2024-04-03 06:45:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|284
1712127000000|2024-04-03 06:50:00|||||||||771
1712127300000|2024-04-03 06:55:00|||||||||388
1712127600000|2024-04-03 07:00:00|10975.4|10971.4|10971.5|10967.5|10975.4|10971.4|10971.5|10967.5|3336
1712127900000|2024-04-03 07:05:00|10970|10966|10966.8|10962.8|10970|10966|10966.8|10962.8|3123
1712128200000|2024-04-03 07:10:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|2192
1712128500000|2024-04-03 07:15:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|3565
1712128800000|2024-04-03 07:20:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|7853
1712129100000|2024-04-03 07:25:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|2324
1712129400000|2024-04-03 07:30:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|2307
1712129700000|2024-04-03 07:35:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10962.2|10958.2|5389
1712130000000|2024-04-03 07:40:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|603
1712130300000|2024-04-03 07:45:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|1326
1712130600000|2024-04-03 07:50:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|718
1712130900000|2024-04-03 07:55:00|10959|10955|10959|10955|10960.6|10956.6|10959|10955|3759
1712131200000|2024-04-03 08:00:00|||||||||1526
1712131500000|2024-04-03 08:05:00|10957.5|10953.5|10959|10955|10959|10955|10957.5|10953.5|2039
1712131800000|2024-04-03 08:10:00|||||||||541
1712132100000|2024-04-03 08:15:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|2445
1712132400000|2024-04-03 08:20:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|3208
1712132700000|2024-04-03 08:25:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|1181
1712133000000|2024-04-03 08:30:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|597
1712133300000|2024-04-03 08:35:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|707
1712133600000|2024-04-03 08:40:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|1816
1712133900000|2024-04-03 08:45:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|1873
1712134200000|2024-04-03 08:50:00|10963.7|10959.7|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|2696
1712134500000|2024-04-03 08:55:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|2018
1712134800000|2024-04-03 09:00:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|4252
1712135100000|2024-04-03 09:05:00|10962.2|10958.2|10965.3|10961.3|10965.3|10961.3|10962.2|10958.2|2370
1712135400000|2024-04-03 09:10:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|181
1712135700000|2024-04-03 09:15:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|1143
1712136000000|2024-04-03 09:20:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|1328
1712136300000|2024-04-03 09:25:00|10963.7|10959.7|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|1576
1712136600000|2024-04-03 09:30:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|2916
1712136900000|2024-04-03 09:35:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|8257
1712137200000|2024-04-03 09:40:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|5055
1712137500000|2024-04-03 09:45:00|10970|10966|10970|10966|10970|10966|10970|10966|776
1712137800000|2024-04-03 09:50:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|2522
1712138100000|2024-04-03 09:55:00|10970|10966|10970|10966|10970|10966|10970|10966|1773
1712138400000|2024-04-03 10:00:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|1012
1712138700000|2024-04-03 10:05:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|901
1712139000000|2024-04-03 10:10:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|1627
1712139300000|2024-04-03 10:15:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|2332
1712139600000|2024-04-03 10:20:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|2280
1712139900000|2024-04-03 10:25:00|||||||||302
1712140200000|2024-04-03 10:30:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|1432
1712140500000|2024-04-03 10:35:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|965
1712140800000|2024-04-03 10:40:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|2400
1712141100000|2024-04-03 10:45:00|||||||||798
1712141400000|2024-04-03 10:50:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|2305
1712141700000|2024-04-03 10:55:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|785
1712142000000|2024-04-03 11:00:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|713
1712142300000|2024-04-03 11:05:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|2065
1712142600000|2024-04-03 11:10:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|1874
1712142900000|2024-04-03 11:15:00|||||||||904
1712143200000|2024-04-03 11:20:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|2105
1712143500000|2024-04-03 11:25:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|5615
1712143800000|2024-04-03 11:30:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|4597
1712144100000|2024-04-03 11:35:00|10973.1|10969.1|10970|10966|10973.1|10969.1|10970|10966|1133
1712144400000|2024-04-03 11:40:00|||||||||1215
1712144700000|2024-04-03 11:45:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|2819
1712145000000|2024-04-03 11:50:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10966.8|10962.8|1221
1712145300000|2024-04-03 11:55:00|10966.8|10962.8|10968.4|10964.4|10970|10966|10966.8|10962.8|2329
1712145600000|2024-04-03 12:00:00|10970|10966|10968.4|10964.4|10970|10966|10966.8|10962.8|2648
1712145900000|2024-04-03 12:05:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|2597
1712146200000|2024-04-03 12:10:00|10970|10966|10971.5|10967.5|10973.1|10969.1|10970|10966|5792
1712146500000|2024-04-03 12:15:00|10966.8|10962.8|10962.2|10958.2|10970|10966|10960.6|10956.6|13857
1712146800000|2024-04-03 12:20:00|10960.6|10956.6|10954.3|10950.3|10960.6|10956.6|10952.8|10948.8|17121
1712147100000|2024-04-03 12:25:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10949.7|10945.7|7723
1712147400000|2024-04-03 12:30:00|10949.7|10945.7|10954.3|10950.3|10954.3|10950.3|10949.7|10945.7|11499
1712147700000|2024-04-03 12:35:00|10952.8|10948.8|10955.9|10951.9|10955.9|10951.9|10952.8|10948.8|4543
1712148000000|2024-04-03 12:40:00|10954.3|10950.3|10952.8|10948.8|10955.9|10951.9|10952.8|10948.8|6207
1712148300000|2024-04-03 12:45:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|2136
1712148600000|2024-04-03 12:50:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10948.1|10944.1|14304
1712148900000|2024-04-03 12:55:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10948.1|10944.1|9959
1712149200000|2024-04-03 13:00:00|10951.2|10947.2|10948.1|10944.1|10952.8|10948.8|10948.1|10944.1|5240
1712149500000|2024-04-03 13:05:00|10949.7|10945.7|10946.5|10942.5|10949.7|10945.7|10946.5|10942.5|5980
1712149800000|2024-04-03 13:10:00|10945|10941|10943.4|10939.4|10945|10941|10940.3|10936.3|16227
1712150100000|2024-04-03 13:15:00|10941.8|10937.8|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|9676
1712150400000|2024-04-03 13:20:00|10945|10941|10940.3|10936.3|10945|10941|10938.7|10934.7|11057
1712150700000|2024-04-03 13:25:00|10938.7|10934.7|10940.3|10936.3|10941.8|10937.8|10938.7|10934.7|3866
1712151000000|2024-04-03 13:30:00|10938.7|10934.7|10941.8|10937.8|10941.8|10937.8|10937.2|10933.2|7313
1712151300000|2024-04-03 13:35:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10938.7|10934.7|6716
1712151600000|2024-04-03 13:40:00|10940.3|10936.3|10934|10930|10941.8|10937.8|10934|10930|14717
1712151900000|2024-04-03 13:45:00|10935.6|10931.6|10934|10930|10938.7|10934.7|10932.5|10928.5|11135
1712152200000|2024-04-03 13:50:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10934|10930|7714
1712152500000|2024-04-03 13:55:00|10935.6|10931.6|10935.6|10931.6|10937.2|10933.2|10934|10930|10085
1712152800000|2024-04-03 14:00:00|10936.4|10932.4|10959|10955|10965.3|10961.3|10936.4|10932.4|34943
1712153100000|2024-04-03 14:05:00|10960.6|10956.6|10954.3|10950.3|10960.6|10956.6|10954.3|10950.3|12477
1712153400000|2024-04-03 14:10:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10951.2|10947.2|24719
1712153700000|2024-04-03 14:15:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10948.1|10944.1|19475
1712154000000|2024-04-03 14:20:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10948.1|10944.1|9452
1712154300000|2024-04-03 14:25:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|7563
1712154600000|2024-04-03 14:30:00|10951.2|10947.2|10949.7|10945.7|10954.3|10950.3|10949.7|10945.7|7887
1712154900000|2024-04-03 14:35:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|1712
1712155200000|2024-04-03 14:40:00|10952|10948|10959|10955|10959|10955|10951.2|10947.2|12237
1712155500000|2024-04-03 14:45:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|14286
1712155800000|2024-04-03 14:50:00|10954.3|10950.3|10955.9|10951.9|10957.5|10953.5|10954.3|10950.3|3480
1712156100000|2024-04-03 14:55:00|10957.5|10953.5|10959|10955|10959|10955|10955.9|10951.9|7179
1712156400000|2024-04-03 15:00:00|10957.5|10953.5|10955.9|10951.9|10959|10955|10954.3|10950.3|4431
1712156700000|2024-04-03 15:05:00|10957.5|10953.5|10959|10955|10959|10955|10955.9|10951.9|7173
1712157000000|2024-04-03 15:10:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10955.9|10951.9|4332
1712157300000|2024-04-03 15:15:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|2266
1712157600000|2024-04-03 15:20:00|10959|10955|10959|10955|10960.6|10956.6|10957.5|10953.5|6587
1712157900000|2024-04-03 15:25:00|10960.6|10956.6|10962.2|10958.2|10963.7|10959.7|10959|10955|5459
1712158200000|2024-04-03 15:30:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|3970
1712158500000|2024-04-03 15:35:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|2218
1712158800000|2024-04-03 15:40:00|10960.6|10956.6|10960.6|10956.6|10963.7|10959.7|10960.6|10956.6|3929
1712159100000|2024-04-03 15:45:00|10962.2|10958.2|10965.3|10961.3|10965.3|10961.3|10962.2|10958.2|5620
1712159400000|2024-04-03 15:50:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|2755
1712159700000|2024-04-03 15:55:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|5264
1712160000000|2024-04-03 16:00:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|7321
1712160300000|2024-04-03 16:05:00|10968.4|10964.4|10962.2|10958.2|10968.4|10964.4|10962.2|10958.2|5857
1712160600000|2024-04-03 16:10:00|10963.7|10959.7|10966.8|10962.8|10966.8|10962.8|10957.5|10953.5|14047
1712160900000|2024-04-03 16:15:00|10965.3|10961.3|10968.4|10964.4|10970|10966|10965.3|10961.3|12335
1712161200000|2024-04-03 16:20:00|10970|10966|10977.8|10973.8|10977.8|10973.8|10968.4|10964.4|15732
1712161500000|2024-04-03 16:25:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|5678
1712161800000|2024-04-03 16:30:00|10979.3|10975.3|10979.3|10975.3|10985.6|10981.6|10979.3|10975.3|12173
1712162100000|2024-04-03 16:35:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|9820
1712162400000|2024-04-03 16:40:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|3826
1712162700000|2024-04-03 16:45:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|4547
1712163000000|2024-04-03 16:50:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|3338
1712163300000|2024-04-03 16:55:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|2295
1712163600000|2024-04-03 17:00:00|10976.2|10972.2|10971.5|10967.5|10976.2|10972.2|10971.5|10967.5|4842
1712163900000|2024-04-03 17:05:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|3095
1712164200000|2024-04-03 17:10:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|3918
1712164500000|2024-04-03 17:15:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|6193
1712164800000|2024-04-03 17:20:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|2228
1712165100000|2024-04-03 17:25:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|1426
1712165400000|2024-04-03 17:30:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|2090
1712165700000|2024-04-03 17:35:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|2493
1712166000000|2024-04-03 17:40:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|3635
1712166300000|2024-04-03 17:45:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|1767
1712166600000|2024-04-03 17:50:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|404
1712166900000|2024-04-03 17:55:00|10977|10973|10977.8|10973.8|10977.8|10973.8|10977|10973|1317
1712167200000|2024-04-03 18:00:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|2473
1712167500000|2024-04-03 18:05:00|||||||||366
1712167800000|2024-04-03 18:10:00|||||||||1213
1712168100000|2024-04-03 18:15:00|||||||||1227
1712168400000|2024-04-03 18:20:00|||||||||1382
1712168700000|2024-04-03 18:25:00|||||||||1820
1712169000000|2024-04-03 18:30:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|3162
1712169300000|2024-04-03 18:35:00|||||||||2598
1712169600000|2024-04-03 18:40:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|5707
1712169900000|2024-04-03 18:45:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|3854
1712170200000|2024-04-03 18:50:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|2630
1712170500000|2024-04-03 18:55:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|6399
1712170800000|2024-04-03 19:00:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10982.5|10978.5|3899
1712171100000|2024-04-03 19:05:00|||||||||746
1712171400000|2024-04-03 19:10:00|||||||||2966
1712171700000|2024-04-03 19:15:00|||||||||1071
1712172000000|2024-04-03 19:20:00|||||||||2060
1712172300000|2024-04-03 19:25:00|||||||||4850
1712172600000|2024-04-03 19:30:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|647
1712172900000|2024-04-03 19:35:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|674
1712173200000|2024-04-03 19:40:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10982.5|10978.5|1039
1712173500000|2024-04-03 19:45:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|1429
1712173800000|2024-04-03 19:50:00|10984|10980|10984|10980|10984|10980|10982.5|10978.5|3541
1712174100000|2024-04-03 19:55:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|3586
1712174400000|2024-04-03 20:00:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|3790
1712174700000|2024-04-03 20:05:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|2329
1712175000000|2024-04-03 20:10:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|3379
1712175300000|2024-04-03 20:15:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|3391
1712175600000|2024-04-03 20:20:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|7153
1712175900000|2024-04-03 20:25:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|755
1712176200000|2024-04-03 20:30:00|10984|10980|10985.6|10981.6|10987.2|10983.2|10984|10980|2100
1712176500000|2024-04-03 20:35:00|||||||||479
1712176800000|2024-04-03 20:40:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|2926
1712177100000|2024-04-03 20:45:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|1250
1712177400000|2024-04-03 20:50:00|||||||||1635
1712177700000|2024-04-03 20:55:00|||||||||3465
1712181600000|2024-04-03 22:00:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|1299
1712181900000|2024-04-03 22:05:00|||||||||236
1712182200000|2024-04-03 22:10:00|||||||||830
1712182500000|2024-04-03 22:15:00|||||||||537
1712182800000|2024-04-03 22:20:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|766
1712183100000|2024-04-03 22:25:00|||||||||205
1712183400000|2024-04-03 22:30:00|||||||||32
1712183700000|2024-04-03 22:35:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|630
1712184000000|2024-04-03 22:40:00|||||||||157
1712184300000|2024-04-03 22:45:00|10992.6|10988.6|10991.8|10987.8|10992.6|10988.6|10991.8|10987.8|566
1712184600000|2024-04-03 22:50:00|||||||||9
1712184900000|2024-04-03 22:55:00|||||||||51
1712185200000|2024-04-03 23:00:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|691
1712185500000|2024-04-03 23:05:00|||||||||99
1712185800000|2024-04-03 23:10:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|417
1712186100000|2024-04-03 23:15:00|||||||||17
1712186400000|2024-04-03 23:20:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|1241
1712186700000|2024-04-03 23:25:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|519
1712187000000|2024-04-03 23:30:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|188
1712187300000|2024-04-03 23:35:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|1477
1712187600000|2024-04-03 23:40:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|536
1712187900000|2024-04-03 23:45:00|||||||||263
1712188200000|2024-04-03 23:50:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10988.7|10984.7|869
1712188500000|2024-04-03 23:55:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|468
1712188800000|2024-04-04 00:00:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|739
1712189100000|2024-04-04 00:05:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|658
1712189400000|2024-04-04 00:10:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|1040
1712189700000|2024-04-04 00:15:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|786
1712190000000|2024-04-04 00:20:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|520
1712190300000|2024-04-04 00:25:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|1122
1712190600000|2024-04-04 00:30:00|10987.2|10983.2|10984|10980|10987.2|10983.2|10984|10980|1899
1712190900000|2024-04-04 00:35:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10982.5|10978.5|1127
1712191200000|2024-04-04 00:40:00|||||||||360
1712191500000|2024-04-04 00:45:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|290
1712191800000|2024-04-04 00:50:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|390
1712192100000|2024-04-04 00:55:00|10984|10980|10984|10980|10984|10980|10984|10980|51
1712192400000|2024-04-04 01:00:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10982.5|10978.5|1003
1712192700000|2024-04-04 01:05:00|||||||||71
1712193000000|2024-04-04 01:10:00|10984|10980|10984|10980|10984|10980|10982.5|10978.5|1820
1712193300000|2024-04-04 01:15:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|1262
1712193600000|2024-04-04 01:20:00|||||||||99
1712193900000|2024-04-04 01:25:00|||||||||20
1712194200000|2024-04-04 01:30:00|||||||||302
1712194500000|2024-04-04 01:35:00|||||||||65
1712194800000|2024-04-04 01:40:00|10982.5|10978.5|10980.9|10976.9|10984|10980|10980.9|10976.9|1042
1712195100000|2024-04-04 01:45:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|2492
1712195400000|2024-04-04 01:50:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|272
1712195700000|2024-04-04 01:55:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|300
1712196000000|2024-04-04 02:00:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|1028
1712196300000|2024-04-04 02:05:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|785
1712196600000|2024-04-04 02:10:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|801
1712196900000|2024-04-04 02:15:00|||||||||264
1712197200000|2024-04-04 02:20:00|||||||||102
1712197500000|2024-04-04 02:25:00|||||||||583
1712197800000|2024-04-04 02:30:00|||||||||246
1712198100000|2024-04-04 02:35:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|485
1712198400000|2024-04-04 02:40:00|||||||||111
1712198700000|2024-04-04 02:45:00|||||||||244
1712199000000|2024-04-04 02:50:00|||||||||193
1712199300000|2024-04-04 02:55:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|497
1712199600000|2024-04-04 03:00:00|10978.6|10974.6|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|1504
1712199900000|2024-04-04 03:05:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|297
1712200200000|2024-04-04 03:10:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|215
1712200500000|2024-04-04 03:15:00|||||||||50
1712200800000|2024-04-04 03:20:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|775
1712201100000|2024-04-04 03:25:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|940
1712201400000|2024-04-04 03:30:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|438
1712201700000|2024-04-04 03:35:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|2253
1712202000000|2024-04-04 03:40:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|184
1712202300000|2024-04-04 03:45:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|694
1712202600000|2024-04-04 03:50:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|610
1712202900000|2024-04-04 03:55:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|161
1712203200000|2024-04-04 04:00:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|169
1712203500000|2024-04-04 04:05:00|||||||||594
1712203800000|2024-04-04 04:10:00|||||||||40
1712204100000|2024-04-04 04:15:00|||||||||41
1712204400000|2024-04-04 04:20:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|893
1712204700000|2024-04-04 04:25:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|322
1712205000000|2024-04-04 04:30:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|387
1712205300000|2024-04-04 04:35:00|||||||||10
1712205600000|2024-04-04 04:40:00|||||||||159
1712205900000|2024-04-04 04:45:00|||||||||49
1712206200000|2024-04-04 04:50:00|||||||||223
1712206500000|2024-04-04 04:55:00|||||||||120
1712206800000|2024-04-04 05:00:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|171
1712207100000|2024-04-04 05:05:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|625
1712207400000|2024-04-04 05:10:00|||||||||866
1712207700000|2024-04-04 05:15:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|555
1712208000000|2024-04-04 05:20:00|||||||||374
1712208300000|2024-04-04 05:25:00|10975.4|10971.4|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|1256
1712208600000|2024-04-04 05:30:00|||||||||37
1712208900000|2024-04-04 05:35:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|412
1712209200000|2024-04-04 05:40:00|||||||||121
1712209500000|2024-04-04 05:45:00|||||||||146
1712209800000|2024-04-04 05:50:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|672
1712210100000|2024-04-04 05:55:00|||||||||252
1712210400000|2024-04-04 06:00:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|473
1712210700000|2024-04-04 06:05:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|546
1712211000000|2024-04-04 06:10:00|||||||||360
1712211300000|2024-04-04 06:15:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|949
1712211600000|2024-04-04 06:20:00|10974.7|10970.7|10971.5|10967.5|10976.2|10972.2|10971.5|10967.5|1311
1712211900000|2024-04-04 06:25:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|1824
1712212200000|2024-04-04 06:30:00|10974.7|10970.7|10977.8|10973.8|10977.8|10973.8|10973.1|10969.1|4075
1712212500000|2024-04-04 06:35:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|4846
1712212800000|2024-04-04 06:40:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|948
1712213100000|2024-04-04 06:45:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|3386
1712213400000|2024-04-04 06:50:00|||||||||418
1712213700000|2024-04-04 06:55:00|10975.4|10971.4|10974.7|10970.7|10975.4|10971.4|10974.7|10970.7|930
1712214000000|2024-04-04 07:00:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|1745
1712214300000|2024-04-04 07:05:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|2137
1712214600000|2024-04-04 07:10:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|1060
1712214900000|2024-04-04 07:15:00|10971.5|10967.5|10974.7|10970.7|10974.7|10970.7|10971.5|10967.5|3419
1712215200000|2024-04-04 07:20:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|1602
1712215500000|2024-04-04 07:25:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|198
1712215800000|2024-04-04 07:30:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10973.1|10969.1|1974
1712216100000|2024-04-04 07:35:00|10974.7|10970.7|10977.8|10973.8|10977.8|10973.8|10974.7|10970.7|1679
1712216400000|2024-04-04 07:40:00|10979.3|10975.3|10976.2|10972.2|10979.3|10975.3|10974.7|10970.7|4118
1712216700000|2024-04-04 07:45:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|1965
1712217000000|2024-04-04 07:50:00|10973.1|10969.1|10971.5|10967.5|10974.7|10970.7|10971.5|10967.5|1326
1712217300000|2024-04-04 07:55:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|1732
1712217600000|2024-04-04 08:00:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|569
1712217900000|2024-04-04 08:05:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|935
1712218200000|2024-04-04 08:10:00|10976.2|10972.2|10973.1|10969.1|10976.2|10972.2|10973.1|10969.1|818
1712218500000|2024-04-04 08:15:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|911
1712218800000|2024-04-04 08:20:00|10976.2|10972.2|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|818
1712219100000|2024-04-04 08:25:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|5331
1712219400000|2024-04-04 08:30:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|4327
1712219700000|2024-04-04 08:35:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|2029
1712220000000|2024-04-04 08:40:00|10980.9|10976.9|10977.8|10973.8|10980.9|10976.9|10977.8|10973.8|1179
1712220300000|2024-04-04 08:45:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|2959
1712220600000|2024-04-04 08:50:00|10974.7|10970.7|10977.8|10973.8|10977.8|10973.8|10974.7|10970.7|3802
1712220900000|2024-04-04 08:55:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|4276
1712221200000|2024-04-04 09:00:00|10979.3|10975.3|10976.2|10972.2|10979.3|10975.3|10976.2|10972.2|2790
1712221500000|2024-04-04 09:05:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|886
1712221800000|2024-04-04 09:10:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|975
1712222100000|2024-04-04 09:15:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|552
1712222400000|2024-04-04 09:20:00|||||||||365
1712222700000|2024-04-04 09:25:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|1132
1712223000000|2024-04-04 09:30:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|236
1712223300000|2024-04-04 09:35:00|||||||||293
1712223600000|2024-04-04 09:40:00|||||||||170
1712223900000|2024-04-04 09:45:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|1493
1712224200000|2024-04-04 09:50:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|690
1712224500000|2024-04-04 09:55:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|494
1712224800000|2024-04-04 10:00:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|1629
1712225100000|2024-04-04 10:05:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|1339
1712225400000|2024-04-04 10:10:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|1069
1712225700000|2024-04-04 10:15:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|811
1712226000000|2024-04-04 10:20:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|285
1712226300000|2024-04-04 10:25:00|||||||||49
1712226600000|2024-04-04 10:30:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|1058
1712226900000|2024-04-04 10:35:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|617
1712227200000|2024-04-04 10:40:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|1040
1712227500000|2024-04-04 10:45:00|10977|10973|10977.8|10973.8|10977.8|10973.8|10977|10973|1307
1712227800000|2024-04-04 10:50:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|178
1712228100000|2024-04-04 10:55:00|10979.3|10975.3|10982.5|10978.5|10982.5|10978.5|10977.8|10973.8|3994
1712228400000|2024-04-04 11:00:00|10984|10980|10979.3|10975.3|10984|10980|10979.3|10975.3|2742
1712228700000|2024-04-04 11:05:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|488
1712229000000|2024-04-04 11:10:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|355
1712229300000|2024-04-04 11:15:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|1131
1712229600000|2024-04-04 11:20:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|2084
1712229900000|2024-04-04 11:25:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|1082
1712230200000|2024-04-04 11:30:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|4074
1712230500000|2024-04-04 11:35:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10971.5|10967.5|2680
1712230800000|2024-04-04 11:40:00|10973.1|10969.1|10976.2|10972.2|10976.2|10972.2|10973.1|10969.1|991
1712231100000|2024-04-04 11:45:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|2322
1712231400000|2024-04-04 11:50:00|10974.7|10970.7|10977.8|10973.8|10977.8|10973.8|10971.5|10967.5|5587
1712231700000|2024-04-04 11:55:00|10979.3|10975.3|10974.7|10970.7|10979.3|10975.3|10973.1|10969.1|7137
1712232000000|2024-04-04 12:00:00|10973.1|10969.1|10971.5|10967.5|10974.7|10970.7|10970|10966|1914
1712232300000|2024-04-04 12:05:00|10970|10966|10973.1|10969.1|10973.1|10969.1|10970|10966|3422
1712232600000|2024-04-04 12:10:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|634
1712232900000|2024-04-04 12:15:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|1360
1712233200000|2024-04-04 12:20:00|10970|10966|10970|10966|10973.1|10969.1|10968.4|10964.4|6817
1712233500000|2024-04-04 12:25:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10968.4|10964.4|6782
1712233800000|2024-04-04 12:30:00|10971.5|10967.5|10973.1|10969.1|10977.8|10973.8|10965.3|10961.3|23717
1712234100000|2024-04-04 12:35:00|10974.7|10970.7|10976.2|10972.2|10977.8|10973.8|10973.1|10969.1|6871
1712234400000|2024-04-04 12:40:00|10977.8|10973.8|10979.3|10975.3|10980.9|10976.9|10976.2|10972.2|5860
1712234700000|2024-04-04 12:45:00|10980.9|10976.9|10985.6|10981.6|10987.2|10983.2|10979.3|10975.3|14575
1712235000000|2024-04-04 12:50:00|10987.2|10983.2|10993.4|10989.4|10995|10991|10985.6|10981.6|11480
1712235300000|2024-04-04 12:55:00|10991.8|10987.8|10995|10991|10998.1|10994.1|10991.8|10987.8|9131
1712235600000|2024-04-04 13:00:00|10993.4|10989.4|10991.8|10987.8|10995|10991|10991.8|10987.8|6376
1712235900000|2024-04-04 13:05:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|5033
1712236200000|2024-04-04 13:10:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|6498
1712236500000|2024-04-04 13:15:00|10991.8|10987.8|10996.5|10992.5|10996.5|10992.5|10991.8|10987.8|3465
1712236800000|2024-04-04 13:20:00|10995|10991|10998.1|10994.1|10998.1|10994.1|10995|10991|3854
1712237100000|2024-04-04 13:25:00|10999.7|10995.7|11002.8|10998.8|11002.8|10998.8|10998.1|10994.1|10314
1712237400000|2024-04-04 13:30:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|12501
1712237700000|2024-04-04 13:35:00|11001.2|10997.2|10998.1|10994.1|11002.8|10998.8|10998.1|10994.1|8095
1712238000000|2024-04-04 13:40:00|10999.7|10995.7|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|5782
1712238300000|2024-04-04 13:45:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|4769
1712238600000|2024-04-04 13:50:00|11001.2|10997.2|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|7123
1712238900000|2024-04-04 13:55:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10995|10991|8968
1712239200000|2024-04-04 14:00:00|10995|10991|10999.7|10995.7|10999.7|10995.7|10995|10991|6072
1712239500000|2024-04-04 14:05:00|10998.1|10994.1|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|12939
1712239800000|2024-04-04 14:10:00|10999.7|10995.7|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|3037
1712240100000|2024-04-04 14:15:00|10999.7|10995.7|10995|10991|10999.7|10995.7|10995|10991|14392
1712240400000|2024-04-04 14:20:00|10993.4|10989.4|10990.3|10986.3|10995|10991|10990.3|10986.3|13704
1712240700000|2024-04-04 14:25:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|5239
1712241000000|2024-04-04 14:30:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|3713
1712241300000|2024-04-04 14:35:00|10988.7|10984.7|10984|10980|10990.3|10986.3|10984|10980|8299
1712241600000|2024-04-04 14:40:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|4413
1712241900000|2024-04-04 14:45:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10985.6|10981.6|3024
1712242200000|2024-04-04 14:50:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|5785
1712242500000|2024-04-04 14:55:00|10990.3|10986.3|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|5146
1712242800000|2024-04-04 15:00:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|992
1712243100000|2024-04-04 15:05:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|2130
1712243400000|2024-04-04 15:10:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|7754
1712243700000|2024-04-04 15:15:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|2071
1712244000000|2024-04-04 15:20:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|1972
1712244300000|2024-04-04 15:25:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|2544
1712244600000|2024-04-04 15:30:00|||||||||1036
1712244900000|2024-04-04 15:35:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|1747
1712245200000|2024-04-04 15:40:00|||||||||1931
1712245500000|2024-04-04 15:45:00|||||||||1496
1712245800000|2024-04-04 15:50:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|3100
1712246100000|2024-04-04 15:55:00|10984|10980|10984|10980|10985.6|10981.6|10984|10980|3335
1712246400000|2024-04-04 16:00:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|5438
1712246700000|2024-04-04 16:05:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|2570
1712247000000|2024-04-04 16:10:00|10984|10980|10984|10980|10984|10980|10984|10980|1486
1712247300000|2024-04-04 16:15:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|3855
1712247600000|2024-04-04 16:20:00|||||||||499
1712247900000|2024-04-04 16:25:00|||||||||1012
1712248200000|2024-04-04 16:30:00|||||||||661
1712248500000|2024-04-04 16:35:00|10984|10980|10984|10980|10985.6|10981.6|10984|10980|1153
1712248800000|2024-04-04 16:40:00|||||||||1550
1712249100000|2024-04-04 16:45:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|1122
1712249400000|2024-04-04 16:50:00|||||||||979
1712249700000|2024-04-04 16:55:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10982.5|10978.5|1839
1712250000000|2024-04-04 17:00:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|2588
1712250300000|2024-04-04 17:05:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|2987
1712250600000|2024-04-04 17:10:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|6356
1712250900000|2024-04-04 17:15:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|4250
1712251200000|2024-04-04 17:20:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|1146
1712251500000|2024-04-04 17:25:00|||||||||2737
1712251800000|2024-04-04 17:30:00|||||||||633
1712252100000|2024-04-04 17:35:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|2426
1712252400000|2024-04-04 17:40:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|5319
1712252700000|2024-04-04 17:45:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|1148
1712253000000|2024-04-04 17:50:00|||||||||493
1712253300000|2024-04-04 17:55:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|5035
1712253600000|2024-04-04 18:00:00|10980.1|10976.1|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|8061
1712253900000|2024-04-04 18:05:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|6674
1712254200000|2024-04-04 18:10:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|2608
1712254500000|2024-04-04 18:15:00|10984|10980|10990.3|10986.3|10990.3|10986.3|10984|10980|16610
1712254800000|2024-04-04 18:20:00|10991.8|10987.8|10985.6|10981.6|10991.8|10987.8|10984|10980|11388
1712255100000|2024-04-04 18:25:00|10984|10980|10991.8|10987.8|10991.8|10987.8|10984|10980|5208
1712255400000|2024-04-04 18:30:00|10993.4|10989.4|10996.5|10992.5|10996.5|10992.5|10991.8|10987.8|6886
1712255700000|2024-04-04 18:35:00|10995|10991|10991.8|10987.8|10995|10991|10990.3|10986.3|6449
1712256000000|2024-04-04 18:40:00|10993.4|10989.4|10998.1|10994.1|10998.1|10994.1|10991.8|10987.8|7954
1712256300000|2024-04-04 18:45:00|10999.7|10995.7|10996.5|10992.5|11001.2|10997.2|10996.5|10992.5|11276
1712256600000|2024-04-04 18:50:00|10998.1|10994.1|11009|11005|11010.6|11006.6|10998.1|10994.1|21865
1712256900000|2024-04-04 18:55:00|11010.6|11006.6|11015.3|11011.3|11015.3|11011.3|11009|11005|18669
1712257200000|2024-04-04 19:00:00|11013.7|11009.7|11005.9|11001.9|11015.3|11011.3|11005.9|11001.9|11212
1712257500000|2024-04-04 19:05:00|11007.5|11003.5|11004.3|11000.3|11007.5|11003.5|11001.2|10997.2|20133
1712257800000|2024-04-04 19:10:00|11005.9|11001.9|11007.5|11003.5|11010.6|11006.6|11002.8|10998.8|12507
1712258100000|2024-04-04 19:15:00|11009|11005|11007.5|11003.5|11009|11005|11005.9|11001.9|5436
1712258400000|2024-04-04 19:20:00|11005.9|11001.9|11007.5|11003.5|11009|11005|11004.3|11000.3|6161
1712258700000|2024-04-04 19:25:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11005.9|11001.9|13266
1712259000000|2024-04-04 19:30:00|11009|11005|11010.6|11006.6|11013.7|11009.7|11009|11005|7776
1712259300000|2024-04-04 19:35:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|10229
1712259600000|2024-04-04 19:40:00|11010.6|11006.6|11013.7|11009.7|11015.3|11011.3|11010.6|11006.6|10583
1712259900000|2024-04-04 19:45:00|11015.3|11011.3|11018.4|11014.4|11020|11016|11015.3|11011.3|9012
1712260200000|2024-04-04 19:50:00|11020|11016|11016.8|11012.8|11020|11016|11015.3|11011.3|14478
1712260500000|2024-04-04 19:55:00|11018.4|11014.4|11016.8|11012.8|11020|11016|11016.8|11012.8|4251
1712260800000|2024-04-04 20:00:00|11018.4|11014.4|11013.7|11009.7|11018.4|11014.4|11013.7|11009.7|7619
1712261100000|2024-04-04 20:05:00|11012.2|11008.2|11010.6|11006.6|11013.7|11009.7|11010.6|11006.6|2683
1712261400000|2024-04-04 20:10:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|2131
1712261700000|2024-04-04 20:15:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11012.2|11008.2|2372
1712262000000|2024-04-04 20:20:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|2057
1712262300000|2024-04-04 20:25:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|5008
1712262600000|2024-04-04 20:30:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|3420
1712262900000|2024-04-04 20:35:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|3457
1712263200000|2024-04-04 20:40:00|||||||||2534
1712263500000|2024-04-04 20:45:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|3666
1712263800000|2024-04-04 20:50:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|1978
1712264100000|2024-04-04 20:55:00|11013.7|11009.7|11010.6|11006.6|11015.3|11011.3|11010.6|11006.6|6333
1712268000000|2024-04-04 22:00:00|11009.8|11005.8|11012.2|11008.2|11013.7|11009.7|11009|11005|742
1712268300000|2024-04-04 22:05:00|11010.6|11006.6|11009|11005|11012.9|11008.9|11007.5|11003.5|2862
1712268600000|2024-04-04 22:10:00|||||||||70
1712268900000|2024-04-04 22:15:00|11010.6|11006.6|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|302
1712269200000|2024-04-04 22:20:00|11012.9|11008.9|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|180
1712269500000|2024-04-04 22:25:00|11012.2|11008.2|11015.3|11011.3|11015.3|11011.3|11012.2|11008.2|290
1712269800000|2024-04-04 22:30:00|11014.5|11010.5|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|564
1712270100000|2024-04-04 22:35:00|11014.5|11010.5|11013.7|11009.7|11014.5|11010.5|11013.7|11009.7|360
1712270400000|2024-04-04 22:40:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|560
1712270700000|2024-04-04 22:45:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|311
1712271000000|2024-04-04 22:50:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|950
1712271300000|2024-04-04 22:55:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|111
1712271600000|2024-04-04 23:00:00|||||||||592
1712271900000|2024-04-04 23:05:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|1667
1712272200000|2024-04-04 23:10:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|422
1712272500000|2024-04-04 23:15:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|438
1712272800000|2024-04-04 23:20:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|251
1712273100000|2024-04-04 23:25:00|||||||||409
1712273400000|2024-04-04 23:30:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|244
1712273700000|2024-04-04 23:35:00|||||||||88
1712274000000|2024-04-04 23:40:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|907
1712274300000|2024-04-04 23:45:00|11015.3|11011.3|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|1430
1712274600000|2024-04-04 23:50:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|470
1712274900000|2024-04-04 23:55:00|||||||||36
1712275200000|2024-04-05 00:00:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11007.5|11003.5|1275
1712275500000|2024-04-05 00:05:00|11011.4|11007.4|11012.2|11008.2|11012.2|11008.2|11011.4|11007.4|376
1712275800000|2024-04-05 00:10:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|621
1712276100000|2024-04-05 00:15:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|247
1712276400000|2024-04-05 00:20:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|647
1712276700000|2024-04-05 00:25:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|1280
1712277000000|2024-04-05 00:30:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|1345
1712277300000|2024-04-05 00:35:00|11010.6|11006.6|11010.6|11006.6|11013.7|11009.7|11010.6|11006.6|2777
1712277600000|2024-04-05 00:40:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|832
1712277900000|2024-04-05 00:45:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|1073
1712278200000|2024-04-05 00:50:00|||||||||226
1712278500000|2024-04-05 00:55:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|1056
1712278800000|2024-04-05 01:00:00|11009|11005|11009|11005|11010.6|11006.6|11007.5|11003.5|2452
1712279100000|2024-04-05 01:05:00|11007.5|11003.5|11005.9|11001.9|11009|11005|11005.9|11001.9|1021
1712279400000|2024-04-05 01:10:00|||||||||381
1712279700000|2024-04-05 01:15:00|||||||||271
1712280000000|2024-04-05 01:20:00|||||||||25
1712280300000|2024-04-05 01:25:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|963
1712280600000|2024-04-05 01:30:00|||||||||510
1712280900000|2024-04-05 01:35:00|11006.7|11002.7|11007.5|11003.5|11007.5|11003.5|11006.7|11002.7|702
1712281200000|2024-04-05 01:40:00|11009|11005|11013.7|11009.7|11015.3|11011.3|11009|11005|4566
1712281500000|2024-04-05 01:45:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|2364
1712281800000|2024-04-05 01:50:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|350
1712282100000|2024-04-05 01:55:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|166
1712282400000|2024-04-05 02:00:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|521
1712282700000|2024-04-05 02:05:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|922
1712283000000|2024-04-05 02:10:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|121
1712283300000|2024-04-05 02:15:00|||||||||10
1712283600000|2024-04-05 02:20:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|903
1712283900000|2024-04-05 02:25:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|351
1712284200000|2024-04-05 02:30:00|||||||||42
1712284500000|2024-04-05 02:35:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|185
1712284800000|2024-04-05 02:40:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|151
1712285100000|2024-04-05 02:45:00|||||||||59
1712285400000|2024-04-05 02:50:00|||||||||92
1712285700000|2024-04-05 02:55:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|574
1712286000000|2024-04-05 03:00:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|855
1712286300000|2024-04-05 03:05:00|||||||||77
1712286600000|2024-04-05 03:10:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|333
1712286900000|2024-04-05 03:15:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|731
1712287200000|2024-04-05 03:20:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|84
1712287500000|2024-04-05 03:25:00|||||||||21
1712287800000|2024-04-05 03:30:00|||||||||207
1712288100000|2024-04-05 03:35:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|500
1712288400000|2024-04-05 03:40:00|||||||||29
1712288700000|2024-04-05 03:45:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|166
1712289000000|2024-04-05 03:50:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|250
1712289300000|2024-04-05 03:55:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|453
1712289600000|2024-04-05 04:00:00|||||||||32
1712289900000|2024-04-05 04:05:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|731
1712290200000|2024-04-05 04:10:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|443
1712290500000|2024-04-05 04:15:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|445
1712290800000|2024-04-05 04:20:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|275
1712291100000|2024-04-05 04:25:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|490
1712291400000|2024-04-05 04:30:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|326
1712291700000|2024-04-05 04:35:00|||||||||62
1712292000000|2024-04-05 04:40:00|||||||||133
1712292300000|2024-04-05 04:45:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|67
1712292600000|2024-04-05 04:50:00|||||||||92
1712292900000|2024-04-05 04:55:00|||||||||147
1712293200000|2024-04-05 05:00:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|158
1712293500000|2024-04-05 05:05:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|63
1712293800000|2024-04-05 05:10:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|186
1712294100000|2024-04-05 05:15:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|400
1712294400000|2024-04-05 05:20:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|282
1712294700000|2024-04-05 05:25:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|636
1712295000000|2024-04-05 05:30:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|1026
1712295300000|2024-04-05 05:35:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|1043
1712295600000|2024-04-05 05:40:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|1386
1712295900000|2024-04-05 05:45:00|||||||||277
1712296200000|2024-04-05 05:50:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|1118
1712296500000|2024-04-05 05:55:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|942
1712296800000|2024-04-05 06:00:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|1739
1712297100000|2024-04-05 06:05:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009.8|11005.8|1341
1712297400000|2024-04-05 06:10:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|1328
1712297700000|2024-04-05 06:15:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|2862
1712298000000|2024-04-05 06:20:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|2073
1712298300000|2024-04-05 06:25:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|2450
1712298600000|2024-04-05 06:30:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|3148
1712298900000|2024-04-05 06:35:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|1936
1712299200000|2024-04-05 06:40:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|219
1712299500000|2024-04-05 06:45:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|1558
1712299800000|2024-04-05 06:50:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|552
1712300100000|2024-04-05 06:55:00|11004.3|11000.3|11007.5|11003.5|11007.5|11003.5|11004.3|11000.3|1499
1712300400000|2024-04-05 07:00:00|11005.9|11001.9|11012.2|11008.2|11012.2|11008.2|11005.9|11001.9|2483
1712300700000|2024-04-05 07:05:00|11010.6|11006.6|11009|11005|11012.2|11008.2|11009|11005|5271
1712301000000|2024-04-05 07:10:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11007.5|11003.5|2562
1712301300000|2024-04-05 07:15:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|764
1712301600000|2024-04-05 07:20:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|945
1712301900000|2024-04-05 07:25:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11007.5|11003.5|1184
1712302200000|2024-04-05 07:30:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11005.9|11001.9|1695
1712302500000|2024-04-05 07:35:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|529
1712302800000|2024-04-05 07:40:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|1202
1712303100000|2024-04-05 07:45:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|2628
1712303400000|2024-04-05 07:50:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11004.3|11000.3|489
1712303700000|2024-04-05 07:55:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|1650
1712304000000|2024-04-05 08:00:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|1308
1712304300000|2024-04-05 08:05:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|1754
1712304600000|2024-04-05 08:10:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|2337
1712304900000|2024-04-05 08:15:00|11002.8|10998.8|10996.5|10992.5|11002.8|10998.8|10996.5|10992.5|6141
1712305200000|2024-04-05 08:20:00|10998.1|10994.1|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|10282
1712305500000|2024-04-05 08:25:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|6166
1712305800000|2024-04-05 08:30:00|10995|10991|10995|10991|10995|10991|10995|10991|3399
1712306100000|2024-04-05 08:35:00|10993.4|10989.4|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|2191
1712306400000|2024-04-05 08:40:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|1368
1712306700000|2024-04-05 08:45:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|1745
1712307000000|2024-04-05 08:50:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|1991
1712307300000|2024-04-05 08:55:00|||||||||1466
1712307600000|2024-04-05 09:00:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1760
1712307900000|2024-04-05 09:05:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|1475
1712308200000|2024-04-05 09:10:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|1225
1712308500000|2024-04-05 09:15:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|878
1712308800000|2024-04-05 09:20:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|2646
1712309100000|2024-04-05 09:25:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|3257
1712309400000|2024-04-05 09:30:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|821
1712309700000|2024-04-05 09:35:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|2407
1712310000000|2024-04-05 09:40:00|||||||||695
1712310300000|2024-04-05 09:45:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|1371
1712310600000|2024-04-05 09:50:00|||||||||304
1712310900000|2024-04-05 09:55:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|1224
1712311200000|2024-04-05 10:00:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|1649
1712311500000|2024-04-05 10:05:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|2437
1712311800000|2024-04-05 10:10:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|1052
1712312100000|2024-04-05 10:15:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|1360
1712312400000|2024-04-05 10:20:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|472
1712312700000|2024-04-05 10:25:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|1306
1712313000000|2024-04-05 10:30:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|1494
1712313300000|2024-04-05 10:35:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10995|10991|1195
1712313600000|2024-04-05 10:40:00|10996.5|10992.5|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|2515
1712313900000|2024-04-05 10:45:00|||||||||421
1712314200000|2024-04-05 10:50:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|2219
1712314500000|2024-04-05 10:55:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|416
1712314800000|2024-04-05 11:00:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1332
1712315100000|2024-04-05 11:05:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|328
1712315400000|2024-04-05 11:10:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10993.4|10989.4|3289
1712315700000|2024-04-05 11:15:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10993.4|10989.4|1072
1712316000000|2024-04-05 11:20:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10995|10991|1880
1712316300000|2024-04-05 11:25:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|761
1712316600000|2024-04-05 11:30:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|3633
1712316900000|2024-04-05 11:35:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|2814
1712317200000|2024-04-05 11:40:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|2353
1712317500000|2024-04-05 11:45:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|3877
1712317800000|2024-04-05 11:50:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10995|10991|3751
1712318100000|2024-04-05 11:55:00|10995|10991|10998.1|10994.1|10998.1|10994.1|10995|10991|2174
1712318400000|2024-04-05 12:00:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|2692
1712318700000|2024-04-05 12:05:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1845
1712319000000|2024-04-05 12:10:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|3896
1712319300000|2024-04-05 12:15:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|7838
1712319600000|2024-04-05 12:20:00|10999.7|10995.7|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|7726
1712319900000|2024-04-05 12:25:00|11001.2|10997.2|11004.3|11000.3|11005.9|11001.9|10999.7|10995.7|10694
1712320200000|2024-04-05 12:30:00|10983.3|10979.3|10955.9|10951.9|10983.3|10979.3|10949.7|10945.7|55522
1712320500000|2024-04-05 12:35:00|10957.5|10953.5|10960.6|10956.6|10970|10966|10957.5|10953.5|23304
1712320800000|2024-04-05 12:40:00|10959|10955|10971.5|10967.5|10973.1|10969.1|10959|10955|22966
1712321100000|2024-04-05 12:45:00|10970|10966|10962.2|10958.2|10971.5|10967.5|10962.2|10958.2|19587
1712321400000|2024-04-05 12:50:00|10960.6|10956.6|10955.9|10951.9|10960.6|10956.6|10955.9|10951.9|18852
1712321700000|2024-04-05 12:55:00|10954.3|10950.3|10960.6|10956.6|10960.6|10956.6|10952.8|10948.8|15033
1712322000000|2024-04-05 13:00:00|10959|10955|10959|10955|10965.3|10961.3|10957.5|10953.5|16498
1712322300000|2024-04-05 13:05:00|10960.6|10956.6|10954.3|10950.3|10960.6|10956.6|10952.8|10948.8|8368
1712322600000|2024-04-05 13:10:00|10952.8|10948.8|10957.5|10953.5|10957.5|10953.5|10952.8|10948.8|10528
1712322900000|2024-04-05 13:15:00|10959|10955|10962.2|10958.2|10963.7|10959.7|10955.9|10951.9|6822
1712323200000|2024-04-05 13:20:00|10963.7|10959.7|10965.3|10961.3|10966.8|10962.8|10962.2|10958.2|11834
1712323500000|2024-04-05 13:25:00|10966.8|10962.8|10965.3|10961.3|10968.4|10964.4|10963.7|10959.7|10088
1712323800000|2024-04-05 13:30:00|10966.8|10962.8|10962.2|10958.2|10966.8|10962.8|10960.6|10956.6|7655
1712324100000|2024-04-05 13:35:00|10963.7|10959.7|10974.7|10970.7|10976.2|10972.2|10963.7|10959.7|17311
1712324400000|2024-04-05 13:40:00|10976.2|10972.2|10973.1|10969.1|10976.2|10972.2|10971.5|10967.5|15146
1712324700000|2024-04-05 13:45:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|7610
1712325000000|2024-04-05 13:50:00|10971.5|10967.5|10976.2|10972.2|10976.2|10972.2|10971.5|10967.5|7537
1712325300000|2024-04-05 13:55:00|10974.7|10970.7|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|10974
1712325600000|2024-04-05 14:00:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10973.1|10969.1|8730
1712325900000|2024-04-05 14:05:00|10976.2|10972.2|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|6702
1712326200000|2024-04-05 14:10:00|10980.9|10976.9|10985.6|10981.6|10987.2|10983.2|10980.9|10976.9|10493
1712326500000|2024-04-05 14:15:00|10987.2|10983.2|10982.5|10978.5|10987.2|10983.2|10982.5|10978.5|5705
1712326800000|2024-04-05 14:20:00|10984|10980|10990.3|10986.3|10991.8|10987.8|10984|10980|14018
1712327100000|2024-04-05 14:25:00|10991.8|10987.8|10987.2|10983.2|10995|10991|10987.2|10983.2|19770
1712327400000|2024-04-05 14:30:00|10985.6|10981.6|10980.9|10976.9|10987.2|10983.2|10980.9|10976.9|12377
1712327700000|2024-04-05 14:35:00|10979.3|10975.3|10976.2|10972.2|10980.9|10976.9|10976.2|10972.2|7900
1712328000000|2024-04-05 14:40:00|10977.8|10973.8|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|7618
1712328300000|2024-04-05 14:45:00|10977.8|10973.8|10976.2|10972.2|10980.9|10976.9|10976.2|10972.2|6835
1712328600000|2024-04-05 14:50:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10973.1|10969.1|6775
1712328900000|2024-04-05 14:55:00|10973.1|10969.1|10970|10966|10974.7|10970.7|10968.4|10964.4|12696
1712329200000|2024-04-05 15:00:00|10968.4|10964.4|10966.8|10962.8|10970|10966|10960.6|10956.6|21042
1712329500000|2024-04-05 15:05:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10965.3|10961.3|5460
1712329800000|2024-04-05 15:10:00|10970|10966|10966.8|10962.8|10970|10966|10966.8|10962.8|2993
1712330100000|2024-04-05 15:15:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|5569
1712330400000|2024-04-05 15:20:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10965.3|10961.3|2680
1712330700000|2024-04-05 15:25:00|10966.8|10962.8|10970|10966|10971.5|10967.5|10966.8|10962.8|7421
1712331000000|2024-04-05 15:30:00|10970.8|10966.8|10971.5|10967.5|10974.7|10970.7|10970.8|10966.8|5531
1712331300000|2024-04-05 15:35:00|10970|10966|10974.7|10970.7|10974.7|10970.7|10970|10966|6829
1712331600000|2024-04-05 15:40:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|3286
1712331900000|2024-04-05 15:45:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|1187
1712332200000|2024-04-05 15:50:00|||||||||610
1712332500000|2024-04-05 15:55:00|10971.5|10967.5|10974.7|10970.7|10974.7|10970.7|10971.5|10967.5|2894
1712332800000|2024-04-05 16:00:00|10973.1|10969.1|10974.7|10970.7|10976.2|10972.2|10973.1|10969.1|3708
1712333100000|2024-04-05 16:05:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|2441
1712333400000|2024-04-05 16:10:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|3098
1712333700000|2024-04-05 16:15:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|1601
1712334000000|2024-04-05 16:20:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|1442
1712334300000|2024-04-05 16:25:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|4299
1712334600000|2024-04-05 16:30:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|2594
1712334900000|2024-04-05 16:35:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|3791
1712335200000|2024-04-05 16:40:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|1226
1712335500000|2024-04-05 16:45:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|2004
1712335800000|2024-04-05 16:50:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|1418
1712336100000|2024-04-05 16:55:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|1679
1712336400000|2024-04-05 17:00:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10973.1|10969.1|3943
1712336700000|2024-04-05 17:05:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|6255
1712337000000|2024-04-05 17:10:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|4313
1712337300000|2024-04-05 17:15:00|10970|10966|10971.5|10967.5|10973.1|10969.1|10970|10966|1896
1712337600000|2024-04-05 17:20:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|1180
1712337900000|2024-04-05 17:25:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|2514
1712338200000|2024-04-05 17:30:00|||||||||1786
1712338500000|2024-04-05 17:35:00|||||||||609
1712338800000|2024-04-05 17:40:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|2098
1712339100000|2024-04-05 17:45:00|10970|10966|10971.5|10967.5|10973.1|10969.1|10970|10966|1264
1712339400000|2024-04-05 17:50:00|10970|10966|10970|10966|10971.5|10967.5|10970|10966|4006
1712339700000|2024-04-05 17:55:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|1220
1712340000000|2024-04-05 18:00:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|1876
1712340300000|2024-04-05 18:05:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|801
1712340600000|2024-04-05 18:10:00|10970.8|10966.8|10970|10966|10970.8|10966.8|10970|10966|5396
1712340900000|2024-04-05 18:15:00|||||||||344
1712341200000|2024-04-05 18:20:00|||||||||2132
1712341500000|2024-04-05 18:25:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|1738
1712341800000|2024-04-05 18:30:00|||||||||372
1712342100000|2024-04-05 18:35:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|1618
1712342400000|2024-04-05 18:40:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|1336
1712342700000|2024-04-05 18:45:00|10970|10966|10970|10966|10971.5|10967.5|10970|10966|1288
1712343000000|2024-04-05 18:50:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|429
1712343300000|2024-04-05 18:55:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|7757
1712343600000|2024-04-05 19:00:00|10965.3|10961.3|10960.6|10956.6|10965.3|10961.3|10959|10955|9582
1712343900000|2024-04-05 19:05:00|10959|10955|10957.5|10953.5|10960.6|10956.6|10957.5|10953.5|4994
1712344200000|2024-04-05 19:10:00|10959|10955|10957.5|10953.5|10959|10955|10955.9|10951.9|8821
1712344500000|2024-04-05 19:15:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|6450
1712344800000|2024-04-05 19:20:00|10957.5|10953.5|10954.3|10950.3|10957.5|10953.5|10954.3|10950.3|3185
1712345100000|2024-04-05 19:25:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|3177
1712345400000|2024-04-05 19:30:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|1049
1712345700000|2024-04-05 19:35:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|4618
1712346000000|2024-04-05 19:40:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|4329
1712346300000|2024-04-05 19:45:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|2541
1712346600000|2024-04-05 19:50:00|||||||||3086
1712346900000|2024-04-05 19:55:00|10955.9|10951.9|10954.3|10950.3|10957.5|10953.5|10954.3|10950.3|4127
1712347200000|2024-04-05 20:00:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|3304
1712347500000|2024-04-05 20:05:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|1846
1712347800000|2024-04-05 20:10:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|4842
1712348100000|2024-04-05 20:15:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|3607
1712348400000|2024-04-05 20:20:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|2364
1712348700000|2024-04-05 20:25:00|||||||||1897
1712349000000|2024-04-05 20:30:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|1257
1712349300000|2024-04-05 20:35:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|2844
1712349600000|2024-04-05 20:40:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|1680
1712349900000|2024-04-05 20:45:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|2551
1712350200000|2024-04-05 20:50:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|3590
1712350500000|2024-04-05 20:55:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|3740
1712527200000|2024-04-07 22:00:00|10940.3|10936.3|10932.5|10928.5|10940.3|10936.3|10927.8|10923.8|8990
1712527500000|2024-04-07 22:05:00|||||||||700
1712527800000|2024-04-07 22:10:00|||||||||439
1712528100000|2024-04-07 22:15:00|10934|10930|10935.6|10931.6|10937.2|10933.2|10934|10930|1581
1712528400000|2024-04-07 22:20:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|176
1712528700000|2024-04-07 22:25:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|472
1712529000000|2024-04-07 22:30:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|622
1712529300000|2024-04-07 22:35:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|1613
1712529600000|2024-04-07 22:40:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|431
1712529900000|2024-04-07 22:45:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|609
1712530200000|2024-04-07 22:50:00|||||||||213
1712530500000|2024-04-07 22:55:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|1152
1712530800000|2024-04-07 23:00:00|||||||||347
1712531100000|2024-04-07 23:05:00|10938.7|10934.7|10943.4|10939.4|10943.4|10939.4|10938.7|10934.7|473
1712531400000|2024-04-07 23:10:00|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|571
1712531700000|2024-04-07 23:15:00|||||||||249
1712532000000|2024-04-07 23:20:00|||||||||190
1712532300000|2024-04-07 23:25:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|1057
1712532600000|2024-04-07 23:30:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|704
1712532900000|2024-04-07 23:35:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|998
1712533200000|2024-04-07 23:40:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|149
1712533500000|2024-04-07 23:45:00|||||||||167
1712533800000|2024-04-07 23:50:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|642
1712534100000|2024-04-07 23:55:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|348
1712534400000|2024-04-08 00:00:00|10940.3|10936.3|10941.8|10937.8|10943.4|10939.4|10940.3|10936.3|1078
1712534700000|2024-04-08 00:05:00|10943.4|10939.4|10940.3|10936.3|10943.4|10939.4|10940.3|10936.3|2627
1712535000000|2024-04-08 00:10:00|10941.8|10937.8|10938.7|10934.7|10941.8|10937.8|10938.7|10934.7|1112
1712535300000|2024-04-08 00:15:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10938.7|10934.7|2154
1712535600000|2024-04-08 00:20:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|740
1712535900000|2024-04-08 00:25:00|10941.8|10937.8|10938.7|10934.7|10941.8|10937.8|10938.7|10934.7|1573
1712536200000|2024-04-08 00:30:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|1545
1712536500000|2024-04-08 00:35:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|2532
1712536800000|2024-04-08 00:40:00|10938.7|10934.7|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|2363
1712537100000|2024-04-08 00:45:00|10941.8|10937.8|10938.7|10934.7|10941.8|10937.8|10938.7|10934.7|1209
1712537400000|2024-04-08 00:50:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|1871
1712537700000|2024-04-08 00:55:00|10937.2|10933.2|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|1262
1712538000000|2024-04-08 01:00:00|10935.6|10931.6|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|1732
1712538300000|2024-04-08 01:05:00|10934|10930|10932.5|10928.5|10935.6|10931.6|10932.5|10928.5|3935
1712538600000|2024-04-08 01:10:00|10930.9|10926.9|10935.6|10931.6|10935.6|10931.6|10930.9|10926.9|8798
1712538900000|2024-04-08 01:15:00|10934|10930|10935.6|10931.6|10935.6|10931.6|10934|10930|634
1712539200000|2024-04-08 01:20:00|10934|10930|10934|10930|10935.6|10931.6|10934|10930|840
1712539500000|2024-04-08 01:25:00|10932.5|10928.5|10932.5|10928.5|10934|10930|10932.5|10928.5|2583
1712539800000|2024-04-08 01:30:00|||||||||1221
1712540100000|2024-04-08 01:35:00|10930.9|10926.9|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|1471
1712540400000|2024-04-08 01:40:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|1625
1712540700000|2024-04-08 01:45:00|||||||||960
1712541000000|2024-04-08 01:50:00|||||||||781
1712541300000|2024-04-08 01:55:00|10934|10930|10934|10930|10934|10930|10934|10930|577
1712541600000|2024-04-08 02:00:00|10932.5|10928.5|10934|10930|10934|10930|10932.5|10928.5|559
1712541900000|2024-04-08 02:05:00|||||||||260
1712542200000|2024-04-08 02:10:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|318
1712542500000|2024-04-08 02:15:00|10934|10930|10935.6|10931.6|10935.6|10931.6|10934|10930|686
1712542800000|2024-04-08 02:20:00|||||||||511
1712543100000|2024-04-08 02:25:00|10934|10930|10935.6|10931.6|10935.6|10931.6|10934|10930|236
1712543400000|2024-04-08 02:30:00|||||||||1009
1712543700000|2024-04-08 02:35:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|213
1712544000000|2024-04-08 02:40:00|||||||||556
1712544300000|2024-04-08 02:45:00|10937.2|10933.2|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|1369
1712544600000|2024-04-08 02:50:00|||||||||357
1712544900000|2024-04-08 02:55:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|433
1712545200000|2024-04-08 03:00:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|583
1712545500000|2024-04-08 03:05:00|10935.6|10931.6|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|328
1712545800000|2024-04-08 03:10:00|||||||||74
1712546100000|2024-04-08 03:15:00|||||||||290
1712546400000|2024-04-08 03:20:00|||||||||162
1712546700000|2024-04-08 03:25:00|||||||||118
1712547000000|2024-04-08 03:30:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|869
1712547300000|2024-04-08 03:35:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|531
1712547600000|2024-04-08 03:40:00|||||||||89
1712547900000|2024-04-08 03:45:00|||||||||24
1712548200000|2024-04-08 03:50:00|||||||||152
1712548500000|2024-04-08 03:55:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|518
1712548800000|2024-04-08 04:00:00|||||||||353
1712549100000|2024-04-08 04:05:00|10934|10930|10934|10930|10934|10930|10934|10930|158
1712549400000|2024-04-08 04:10:00|10932.5|10928.5|10932.5|10928.5|10934|10930|10932.5|10928.5|1762
1712549700000|2024-04-08 04:15:00|||||||||392
1712550000000|2024-04-08 04:20:00|||||||||500
1712550300000|2024-04-08 04:25:00|||||||||498
1712550600000|2024-04-08 04:30:00|||||||||124
1712550900000|2024-04-08 04:35:00|||||||||72
1712551200000|2024-04-08 04:40:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|4355
1712551500000|2024-04-08 04:45:00|||||||||1703
1712551800000|2024-04-08 04:50:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|760
1712552100000|2024-04-08 04:55:00|||||||||881
1712552400000|2024-04-08 05:00:00|10929.3|10925.3|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|1191
1712552700000|2024-04-08 05:05:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|116
1712553000000|2024-04-08 05:10:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|1911
1712553300000|2024-04-08 05:15:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|623
1712553600000|2024-04-08 05:20:00|||||||||117
1712553900000|2024-04-08 05:25:00|||||||||54
1712554200000|2024-04-08 05:30:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|591
1712554500000|2024-04-08 05:35:00|10932.5|10928.5|10929.3|10925.3|10932.5|10928.5|10929.3|10925.3|1406
1712554800000|2024-04-08 05:40:00|10927.8|10923.8|10929.3|10925.3|10930.9|10926.9|10927.8|10923.8|1899
1712555100000|2024-04-08 05:45:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|586
1712555400000|2024-04-08 05:50:00|10929.3|10925.3|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|1740
1712555700000|2024-04-08 05:55:00|10926.2|10922.2|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|2211
1712556000000|2024-04-08 06:00:00|10926.2|10922.2|10924.7|10920.7|10927.8|10923.8|10924.7|10920.7|2717
1712556300000|2024-04-08 06:05:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10921.5|10917.5|4835
1712556600000|2024-04-08 06:10:00|10921.5|10917.5|10923.1|10919.1|10924.7|10920.7|10921.5|10917.5|2720
1712556900000|2024-04-08 06:15:00|||||||||848
1712557200000|2024-04-08 06:20:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|1590
1712557500000|2024-04-08 06:25:00|||||||||580
1712557800000|2024-04-08 06:30:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|1624
1712558100000|2024-04-08 06:35:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|1537
1712558400000|2024-04-08 06:40:00|10924.7|10920.7|10927.8|10923.8|10927.8|10923.8|10924.7|10920.7|520
1712558700000|2024-04-08 06:45:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|1071
1712559000000|2024-04-08 06:50:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|644
1712559300000|2024-04-08 06:55:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|1226
1712559600000|2024-04-08 07:00:00|10926.2|10922.2|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|1596
1712559900000|2024-04-08 07:05:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|1680
1712560200000|2024-04-08 07:10:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|1254
1712560500000|2024-04-08 07:15:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|1334
1712560800000|2024-04-08 07:20:00|10927.8|10923.8|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|1830
1712561100000|2024-04-08 07:25:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|1290
1712561400000|2024-04-08 07:30:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|3219
1712561700000|2024-04-08 07:35:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|6586
1712562000000|2024-04-08 07:40:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|1743
1712562300000|2024-04-08 07:45:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|2028
1712562600000|2024-04-08 07:50:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|2637
1712562900000|2024-04-08 07:55:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|2369
1712563200000|2024-04-08 08:00:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|841
1712563500000|2024-04-08 08:05:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|476
1712563800000|2024-04-08 08:10:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|6975
1712564100000|2024-04-08 08:15:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10920|10916|5177
1712564400000|2024-04-08 08:20:00|10920|10916|10918.4|10914.4|10921.5|10917.5|10918.4|10914.4|3691
1712564700000|2024-04-08 08:25:00|10920|10916|10920|10916|10921.5|10917.5|10920|10916|1644
1712565000000|2024-04-08 08:30:00|||||||||367
1712565300000|2024-04-08 08:35:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|2124
1712565600000|2024-04-08 08:40:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|874
1712565900000|2024-04-08 08:45:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|2254
1712566200000|2024-04-08 08:50:00|||||||||660
1712566500000|2024-04-08 08:55:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|4225
1712566800000|2024-04-08 09:00:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|6045
1712567100000|2024-04-08 09:05:00|||||||||2200
1712567400000|2024-04-08 09:10:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|917
1712567700000|2024-04-08 09:15:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|1102
1712568000000|2024-04-08 09:20:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|1284
1712568300000|2024-04-08 09:25:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|707
1712568600000|2024-04-08 09:30:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|1230
1712568900000|2024-04-08 09:35:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|359
1712569200000|2024-04-08 09:40:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|1214
1712569500000|2024-04-08 09:45:00|||||||||1669
1712569800000|2024-04-08 09:50:00|10920|10916|10920|10916|10920|10916|10918.4|10914.4|1922
1712570100000|2024-04-08 09:55:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|3879
1712570400000|2024-04-08 10:00:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|947
1712570700000|2024-04-08 10:05:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|1348
1712571000000|2024-04-08 10:10:00|10918.4|10914.4|10920|10916|10921.5|10917.5|10918.4|10914.4|1160
1712571300000|2024-04-08 10:15:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|3003
1712571600000|2024-04-08 10:20:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|3069
1712571900000|2024-04-08 10:25:00|10921.5|10917.5|10924.7|10920.7|10924.7|10920.7|10921.5|10917.5|2863
1712572200000|2024-04-08 10:30:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|1564
1712572500000|2024-04-08 10:35:00|10924.7|10920.7|10920|10916|10924.7|10920.7|10920|10916|2895
1712572800000|2024-04-08 10:40:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|780
1712573100000|2024-04-08 10:45:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10920|10916|3015
1712573400000|2024-04-08 10:50:00|||||||||332
1712573700000|2024-04-08 10:55:00|10920|10916|10920|10916|10921.5|10917.5|10920|10916|416
1712574000000|2024-04-08 11:00:00|10921.5|10917.5|10918.4|10914.4|10921.5|10917.5|10918.4|10914.4|693
1712574300000|2024-04-08 11:05:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|4844
1712574600000|2024-04-08 11:10:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|3571
1712574900000|2024-04-08 11:15:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|542
1712575200000|2024-04-08 11:20:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|2308
1712575500000|2024-04-08 11:25:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|3593
1712575800000|2024-04-08 11:30:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|2268
1712576100000|2024-04-08 11:35:00|||||||||1183
1712576400000|2024-04-08 11:40:00|||||||||728
1712576700000|2024-04-08 11:45:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|5898
1712577000000|2024-04-08 11:50:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|2658
1712577300000|2024-04-08 11:55:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|7761
1712577600000|2024-04-08 12:00:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|6133
1712577900000|2024-04-08 12:05:00|10912.2|10908.2|10909|10905|10912.2|10908.2|10909|10905|13697
1712578200000|2024-04-08 12:10:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10909|10905|7564
1712578500000|2024-04-08 12:15:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10910.6|10906.6|3555
1712578800000|2024-04-08 12:20:00|10910.6|10906.6|10909|10905|10912.2|10908.2|10909|10905|3391
1712579100000|2024-04-08 12:25:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10909|10905|3527
1712579400000|2024-04-08 12:30:00|10909|10905|10913.7|10909.7|10913.7|10909.7|10909|10905|977
1712579700000|2024-04-08 12:35:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|3591
1712580000000|2024-04-08 12:40:00|10913.7|10909.7|10910.6|10906.6|10913.7|10909.7|10910.6|10906.6|2943
1712580300000|2024-04-08 12:45:00|10912.2|10908.2|10915.3|10911.3|10915.3|10911.3|10910.6|10906.6|3921
1712580600000|2024-04-08 12:50:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|4652
1712580900000|2024-04-08 12:55:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10913.7|10909.7|14048
1712581200000|2024-04-08 13:00:00|10916.8|10912.8|10923.1|10919.1|10923.1|10919.1|10915.3|10911.3|14927
1712581500000|2024-04-08 13:05:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|6033
1712581800000|2024-04-08 13:10:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|2144
1712582100000|2024-04-08 13:15:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10920|10916|4040
1712582400000|2024-04-08 13:20:00|||||||||2907
1712582700000|2024-04-08 13:25:00|10923.1|10919.1|10929.3|10925.3|10930.9|10926.9|10921.5|10917.5|12078
1712583000000|2024-04-08 13:30:00|10927.8|10923.8|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|9619
1712583300000|2024-04-08 13:35:00|10927.8|10923.8|10926.2|10922.2|10929.3|10925.3|10926.2|10922.2|4379
1712583600000|2024-04-08 13:40:00|10927.8|10923.8|10930.9|10926.9|10935.6|10931.6|10927.8|10923.8|10534
1712583900000|2024-04-08 13:45:00|10929.3|10925.3|10934|10930|10934|10930|10929.3|10925.3|4124
1712584200000|2024-04-08 13:50:00|10932.5|10928.5|10937.2|10933.2|10937.2|10933.2|10932.5|10928.5|5260
1712584500000|2024-04-08 13:55:00|10935.6|10931.6|10938.7|10934.7|10941.8|10937.8|10935.6|10931.6|12548
1712584800000|2024-04-08 14:00:00|10937.2|10933.2|10932.5|10928.5|10937.2|10933.2|10930.9|10926.9|4874
1712585100000|2024-04-08 14:05:00|10930.9|10926.9|10930.9|10926.9|10932.5|10928.5|10929.3|10925.3|8166
1712585400000|2024-04-08 14:10:00|10929.3|10925.3|10929.3|10925.3|10930.9|10926.9|10927.8|10923.8|9354
1712585700000|2024-04-08 14:15:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|3953
1712586000000|2024-04-08 14:20:00|10924.7|10920.7|10927.8|10923.8|10927.8|10923.8|10924.7|10920.7|13716
1712586300000|2024-04-08 14:25:00|10929.3|10925.3|10930.9|10926.9|10934|10930|10929.3|10925.3|7509
1712586600000|2024-04-08 14:30:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10927.8|10923.8|7312
1712586900000|2024-04-08 14:35:00|10929.3|10925.3|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|3915
1712587200000|2024-04-08 14:40:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|3760
1712587500000|2024-04-08 14:45:00|10929.3|10925.3|10932.5|10928.5|10932.5|10928.5|10929.3|10925.3|4704
1712587800000|2024-04-08 14:50:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|1845
1712588100000|2024-04-08 14:55:00|10930.9|10926.9|10923.1|10919.1|10930.9|10926.9|10923.1|10919.1|7392
1712588400000|2024-04-08 15:00:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|5127
1712588700000|2024-04-08 15:05:00|||||||||1206
1712589000000|2024-04-08 15:10:00|10924.7|10920.7|10923.1|10919.1|10926.2|10922.2|10923.1|10919.1|3675
1712589300000|2024-04-08 15:15:00|10921.5|10917.5|10923.1|10919.1|10924.7|10920.7|10921.5|10917.5|2240
1712589600000|2024-04-08 15:20:00|10921.5|10917.5|10923.1|10919.1|10924.7|10920.7|10921.5|10917.5|4148
1712589900000|2024-04-08 15:25:00|10921.5|10917.5|10923.1|10919.1|10924.7|10920.7|10921.5|10917.5|5638
1712590200000|2024-04-08 15:30:00|10924.7|10920.7|10926.2|10922.2|10927.8|10923.8|10923.1|10919.1|3015
1712590500000|2024-04-08 15:35:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10926.2|10922.2|6128
1712590800000|2024-04-08 15:40:00|||||||||595
1712591100000|2024-04-08 15:45:00|10926.2|10922.2|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|7264
1712591400000|2024-04-08 15:50:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|1442
1712591700000|2024-04-08 15:55:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|2026
1712592000000|2024-04-08 16:00:00|10927.8|10923.8|10924.7|10920.7|10927.8|10923.8|10924.7|10920.7|1288
1712592300000|2024-04-08 16:05:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10921.5|10917.5|2604
1712592600000|2024-04-08 16:10:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10921.5|10917.5|1496
1712592900000|2024-04-08 16:15:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|4487
1712593200000|2024-04-08 16:20:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|3578
1712593500000|2024-04-08 16:25:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|1274
1712593800000|2024-04-08 16:30:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|626
1712594100000|2024-04-08 16:35:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10920|10916|1318
1712594400000|2024-04-08 16:40:00|10920|10916|10920|10916|10920|10916|10920|10916|730
1712594700000|2024-04-08 16:45:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|1825
1712595000000|2024-04-08 16:50:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10920|10916|1915
1712595300000|2024-04-08 16:55:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|1737
1712595600000|2024-04-08 17:00:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|2411
1712595900000|2024-04-08 17:05:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|1200
1712596200000|2024-04-08 17:10:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|1490
1712596500000|2024-04-08 17:15:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|667
1712596800000|2024-04-08 17:20:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|1103
1712597100000|2024-04-08 17:25:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|1587
1712597400000|2024-04-08 17:30:00|10929.3|10925.3|10929.3|10925.3|10930.9|10926.9|10927.8|10923.8|3564
1712597700000|2024-04-08 17:35:00|10930.9|10926.9|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|2959
1712598000000|2024-04-08 17:40:00|10934|10930|10934|10930|10935.6|10931.6|10932.5|10928.5|4767
1712598300000|2024-04-08 17:45:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|1357
1712598600000|2024-04-08 17:50:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|2312
1712598900000|2024-04-08 17:55:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|1984
1712599200000|2024-04-08 18:00:00|10932.5|10928.5|10934|10930|10934|10930|10932.5|10928.5|1970
1712599500000|2024-04-08 18:05:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10934|10930|1228
1712599800000|2024-04-08 18:10:00|10934|10930|10934|10930|10934|10930|10934|10930|517
1712600100000|2024-04-08 18:15:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10934|10930|2754
1712600400000|2024-04-08 18:20:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10934|10930|1251
1712600700000|2024-04-08 18:25:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|960
1712601000000|2024-04-08 18:30:00|10935.6|10931.6|10932.5|10928.5|10935.6|10931.6|10932.5|10928.5|1598
1712601300000|2024-04-08 18:35:00|||||||||746
1712601600000|2024-04-08 18:40:00|10930.9|10926.9|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|1371
1712601900000|2024-04-08 18:45:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|3600
1712602200000|2024-04-08 18:50:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|2969
1712602500000|2024-04-08 18:55:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10924.7|10920.7|18801
1712602800000|2024-04-08 19:00:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|1003
1712603100000|2024-04-08 19:05:00|||||||||1585
1712603400000|2024-04-08 19:10:00|||||||||1933
1712603700000|2024-04-08 19:15:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|2563
1712604000000|2024-04-08 19:20:00|||||||||166
1712604300000|2024-04-08 19:25:00|||||||||657
1712604600000|2024-04-08 19:30:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|1115
1712604900000|2024-04-08 19:35:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|3462
1712605200000|2024-04-08 19:40:00|||||||||2077
1712605500000|2024-04-08 19:45:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|2630
1712605800000|2024-04-08 19:50:00|||||||||2376
1712606100000|2024-04-08 19:55:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|4905
1712606400000|2024-04-08 20:00:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|6066
1712606700000|2024-04-08 20:05:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|3803
1712607000000|2024-04-08 20:10:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|1033
1712607300000|2024-04-08 20:15:00|||||||||764
1712607600000|2024-04-08 20:20:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|1115
1712607900000|2024-04-08 20:25:00|||||||||1009
1712608200000|2024-04-08 20:30:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10927.8|10923.8|6376
1712608500000|2024-04-08 20:35:00|||||||||1007
1712608800000|2024-04-08 20:40:00|||||||||633
1712609100000|2024-04-08 20:45:00|||||||||1273
1712609400000|2024-04-08 20:50:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|3530
1712609700000|2024-04-08 20:55:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|3306
1712613600000|2024-04-08 22:00:00|10930.9|10926.9|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|1063
1712613900000|2024-04-08 22:05:00|||||||||402
1712614200000|2024-04-08 22:10:00|||||||||30
1712614500000|2024-04-08 22:15:00|||||||||67
1712614800000|2024-04-08 22:20:00|||||||||272
1712615100000|2024-04-08 22:25:00|||||||||230
1712615400000|2024-04-08 22:30:00|||||||||411
1712615700000|2024-04-08 22:35:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|545
1712616000000|2024-04-08 22:40:00|||||||||21
1712616300000|2024-04-08 22:45:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|980
1712616600000|2024-04-08 22:50:00|||||||||26
1712616900000|2024-04-08 22:55:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|201
1712617200000|2024-04-08 23:00:00|||||||||29
1712617500000|2024-04-08 23:05:00|||||||||30
1712617800000|2024-04-08 23:10:00|||||||||47
1712618100000|2024-04-08 23:15:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|415
1712618400000|2024-04-08 23:20:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|174
1712618700000|2024-04-08 23:25:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|417
1712619000000|2024-04-08 23:30:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|162
1712619300000|2024-04-08 23:35:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|604
1712619600000|2024-04-08 23:40:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|52
1712619900000|2024-04-08 23:45:00|||||||||67
1712620200000|2024-04-08 23:50:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|733
1712620500000|2024-04-08 23:55:00|||||||||201
1712620800000|2024-04-09 00:00:00|10926.2|10922.2|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|206
1712621100000|2024-04-09 00:05:00|10926.2|10922.2|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|1474
1712621400000|2024-04-09 00:10:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|266
1712621700000|2024-04-09 00:15:00|10927.8|10923.8|10924.7|10920.7|10927.8|10923.8|10924.7|10920.7|1335
1712622000000|2024-04-09 00:20:00|||||||||1042
1712622300000|2024-04-09 00:25:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|487
1712622600000|2024-04-09 00:30:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|109
1712622900000|2024-04-09 00:35:00|||||||||314
1712623200000|2024-04-09 00:40:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10923.1|10919.1|724
1712623500000|2024-04-09 00:45:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|365
1712623800000|2024-04-09 00:50:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|407
1712624100000|2024-04-09 00:55:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|405
1712624400000|2024-04-09 01:00:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|947
1712624700000|2024-04-09 01:05:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|793
1712625000000|2024-04-09 01:10:00|||||||||113
1712625300000|2024-04-09 01:15:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|204
1712625600000|2024-04-09 01:20:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|183
1712625900000|2024-04-09 01:25:00|||||||||44
1712626200000|2024-04-09 01:30:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|419
1712626500000|2024-04-09 01:35:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|293
1712626800000|2024-04-09 01:40:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|1311
1712627100000|2024-04-09 01:45:00|||||||||21
1712627400000|2024-04-09 01:50:00|10927.8|10923.8|10930.9|10926.9|10930.9|10926.9|10927.8|10923.8|2317
1712627700000|2024-04-09 01:55:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|632
1712628000000|2024-04-09 02:00:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|335
1712628300000|2024-04-09 02:05:00|10934|10930|10934|10930|10934|10930|10932.5|10928.5|7642
1712628600000|2024-04-09 02:10:00|10932.5|10928.5|10937.2|10933.2|10937.2|10933.2|10932.5|10928.5|1621
1712628900000|2024-04-09 02:15:00|10938.7|10934.7|10940.3|10936.3|10940.3|10936.3|10937.2|10933.2|3137
1712629200000|2024-04-09 02:20:00|10938.7|10934.7|10940.3|10936.3|10941.8|10937.8|10938.7|10934.7|3311
1712629500000|2024-04-09 02:25:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|1466
1712629800000|2024-04-09 02:30:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|2272
1712630100000|2024-04-09 02:35:00|10935.6|10931.6|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|1382
1712630400000|2024-04-09 02:40:00|10934|10930|10934|10930|10935.6|10931.6|10934|10930|869
1712630700000|2024-04-09 02:45:00|||||||||101
1712631000000|2024-04-09 02:50:00|||||||||172
1712631300000|2024-04-09 02:55:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|77
1712631600000|2024-04-09 03:00:00|||||||||47
1712631900000|2024-04-09 03:05:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|590
1712632200000|2024-04-09 03:10:00|||||||||45
1712632500000|2024-04-09 03:15:00|||||||||202
1712632800000|2024-04-09 03:20:00|||||||||79
1712633100000|2024-04-09 03:25:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|588
1712633400000|2024-04-09 03:30:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|407
1712633700000|2024-04-09 03:35:00|||||||||97
1712634000000|2024-04-09 03:40:00|10934|10930|10934|10930|10935.6|10931.6|10934|10930|332
1712634300000|2024-04-09 03:45:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10934|10930|293
1712634600000|2024-04-09 03:50:00|10934|10930|10937.2|10933.2|10937.2|10933.2|10934|10930|1921
1712634900000|2024-04-09 03:55:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|129
1712635200000|2024-04-09 04:00:00|||||||||20
1712635500000|2024-04-09 04:05:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|261
1712635800000|2024-04-09 04:10:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|306
1712636100000|2024-04-09 04:15:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|166
1712636400000|2024-04-09 04:20:00|10935.6|10931.6|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|600
1712636700000|2024-04-09 04:25:00|||||||||122
1712637000000|2024-04-09 04:30:00|||||||||45
1712637300000|2024-04-09 04:35:00|||||||||177
1712637600000|2024-04-09 04:40:00|10934|10930|10934|10930|10934|10930|10934|10930|301
1712637900000|2024-04-09 04:45:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10934|10930|324
1712638200000|2024-04-09 04:50:00|10934|10930|10934|10930|10934|10930|10934|10930|31
1712638500000|2024-04-09 04:55:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10934|10930|837
1712638800000|2024-04-09 05:00:00|10934|10930|10934|10930|10934|10930|10934|10930|169
1712639100000|2024-04-09 05:05:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10934|10930|110
1712639400000|2024-04-09 05:10:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10934|10930|240
1712639700000|2024-04-09 05:15:00|||||||||95
1712640000000|2024-04-09 05:20:00|||||||||38
1712640300000|2024-04-09 05:25:00|||||||||237
1712640600000|2024-04-09 05:30:00|||||||||23
1712640900000|2024-04-09 05:35:00|||||||||227
1712641200000|2024-04-09 05:40:00|||||||||49
1712641500000|2024-04-09 05:45:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|2139
1712641800000|2024-04-09 05:50:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|1393
1712642100000|2024-04-09 05:55:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|2336
1712642400000|2024-04-09 06:00:00|10937.2|10933.2|10937.2|10933.2|10938.7|10934.7|10935.6|10931.6|1219
1712642700000|2024-04-09 06:05:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|452
1712643000000|2024-04-09 06:10:00|||||||||334
1712643300000|2024-04-09 06:15:00|10938.7|10934.7|10935.6|10931.6|10938.7|10934.7|10935.6|10931.6|1825
1712643600000|2024-04-09 06:20:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|658
1712643900000|2024-04-09 06:25:00|10938.7|10934.7|10940.3|10936.3|10940.3|10936.3|10937.2|10933.2|6479
1712644200000|2024-04-09 06:30:00|10941.8|10937.8|10940.3|10936.3|10943.4|10939.4|10940.3|10936.3|2072
1712644500000|2024-04-09 06:35:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|712
1712644800000|2024-04-09 06:40:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|2166
1712645100000|2024-04-09 06:45:00|10937.2|10933.2|10940.3|10936.3|10940.3|10936.3|10937.2|10933.2|1387
1712645400000|2024-04-09 06:50:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|2847
1712645700000|2024-04-09 06:55:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|1875
1712646000000|2024-04-09 07:00:00|10937.2|10933.2|10934|10930|10937.2|10933.2|10934|10930|2335
1712646300000|2024-04-09 07:05:00|10932.5|10928.5|10934|10930|10934|10930|10932.5|10928.5|1859
1712646600000|2024-04-09 07:10:00|10935.6|10931.6|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|1432
1712646900000|2024-04-09 07:15:00|10935.6|10931.6|10938.7|10934.7|10938.7|10934.7|10934|10930|2424
1712647200000|2024-04-09 07:20:00|10937.2|10933.2|10945|10941|10945|10941|10937.2|10933.2|6210
1712647500000|2024-04-09 07:25:00|10946.5|10942.5|10946.5|10942.5|10949.7|10945.7|10945|10941|10328
1712647800000|2024-04-09 07:30:00|10945|10941|10943.4|10939.4|10945|10941|10943.4|10939.4|1730
1712648100000|2024-04-09 07:35:00|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|1439
1712648400000|2024-04-09 07:40:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|1191
1712648700000|2024-04-09 07:45:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|1695
1712649000000|2024-04-09 07:50:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|818
1712649300000|2024-04-09 07:55:00|10945|10941|10945|10941|10945|10941|10943.4|10939.4|983
1712649600000|2024-04-09 08:00:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|641
1712649900000|2024-04-09 08:05:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|1160
1712650200000|2024-04-09 08:10:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|1474
1712650500000|2024-04-09 08:15:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|834
1712650800000|2024-04-09 08:20:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|758
1712651100000|2024-04-09 08:25:00|10945|10941|10945|10941|10945|10941|10943.4|10939.4|1093
1712651400000|2024-04-09 08:30:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|1646
1712651700000|2024-04-09 08:35:00|10946.5|10942.5|10948.1|10944.1|10949.7|10945.7|10945|10941|2949
1712652000000|2024-04-09 08:40:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|954
1712652300000|2024-04-09 08:45:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|2924
1712652600000|2024-04-09 08:50:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|2392
1712652900000|2024-04-09 08:55:00|10948.1|10944.1|10949.7|10945.7|10951.2|10947.2|10948.1|10944.1|2588
1712653200000|2024-04-09 09:00:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|475
1712653500000|2024-04-09 09:05:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|2991
1712653800000|2024-04-09 09:10:00|10948.1|10944.1|10951.2|10947.2|10951.2|10947.2|10946.5|10942.5|4397
1712654100000|2024-04-09 09:15:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|2934
1712654400000|2024-04-09 09:20:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|1487
1712654700000|2024-04-09 09:25:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|1780
1712655000000|2024-04-09 09:30:00|10952.8|10948.8|10951.2|10947.2|10954.3|10950.3|10951.2|10947.2|1892
1712655300000|2024-04-09 09:35:00|||||||||1188
1712655600000|2024-04-09 09:40:00|||||||||1721
1712655900000|2024-04-09 09:45:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|1327
1712656200000|2024-04-09 09:50:00|10951.2|10947.2|10948.1|10944.1|10951.2|10947.2|10946.5|10942.5|4518
1712656500000|2024-04-09 09:55:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|3435
1712656800000|2024-04-09 10:00:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|3250
1712657100000|2024-04-09 10:05:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|888
1712657400000|2024-04-09 10:10:00|10948.1|10944.1|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|2215
1712657700000|2024-04-09 10:15:00|10948.1|10944.1|10951.2|10947.2|10951.2|10947.2|10948.1|10944.1|1221
1712658000000|2024-04-09 10:20:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|3087
1712658300000|2024-04-09 10:25:00|10949.7|10945.7|10946.5|10942.5|10949.7|10945.7|10946.5|10942.5|2194
1712658600000|2024-04-09 10:30:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|1787
1712658900000|2024-04-09 10:35:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|984
1712659200000|2024-04-09 10:40:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|379
1712659500000|2024-04-09 10:45:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|910
1712659800000|2024-04-09 10:50:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|649
1712660100000|2024-04-09 10:55:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|872
1712660400000|2024-04-09 11:00:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|2295
1712660700000|2024-04-09 11:05:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|1878
1712661000000|2024-04-09 11:10:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|2260
1712661300000|2024-04-09 11:15:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10945|10941|3388
1712661600000|2024-04-09 11:20:00|10949.7|10945.7|10949.7|10945.7|10952.8|10948.8|10949.7|10945.7|1956
1712661900000|2024-04-09 11:25:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|1177
1712662200000|2024-04-09 11:30:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|2105
1712662500000|2024-04-09 11:35:00|10949.7|10945.7|10945|10941|10949.7|10945.7|10945|10941|1499
1712662800000|2024-04-09 11:40:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|447
1712663100000|2024-04-09 11:45:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|1387
1712663400000|2024-04-09 11:50:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10948.1|10944.1|2638
1712663700000|2024-04-09 11:55:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|2400
1712664000000|2024-04-09 12:00:00|10949.7|10945.7|10955.9|10951.9|10957.5|10953.5|10949.7|10945.7|6947
1712664300000|2024-04-09 12:05:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|7335
1712664600000|2024-04-09 12:10:00|10954.3|10950.3|10955.9|10951.9|10957.5|10953.5|10954.3|10950.3|5419
1712664900000|2024-04-09 12:15:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|2776
1712665200000|2024-04-09 12:20:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|6041
1712665500000|2024-04-09 12:25:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|4386
1712665800000|2024-04-09 12:30:00|10952.8|10948.8|10955.9|10951.9|10955.9|10951.9|10952.8|10948.8|6324
1712666100000|2024-04-09 12:35:00|10954.3|10950.3|10952.8|10948.8|10957.5|10953.5|10952.8|10948.8|3958
1712666400000|2024-04-09 12:40:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|3082
1712666700000|2024-04-09 12:45:00|10954.3|10950.3|10960.6|10956.6|10960.6|10956.6|10952.8|10948.8|5074
1712667000000|2024-04-09 12:50:00|10962.2|10958.2|10957.5|10953.5|10962.2|10958.2|10957.5|10953.5|8097
1712667300000|2024-04-09 12:55:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|9830
1712667600000|2024-04-09 13:00:00|10955.9|10951.9|10954.3|10950.3|10957.5|10953.5|10954.3|10950.3|5327
1712667900000|2024-04-09 13:05:00|10955.9|10951.9|10952.8|10948.8|10955.9|10951.9|10952.8|10948.8|5570
1712668200000|2024-04-09 13:10:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|6342
1712668500000|2024-04-09 13:15:00|10954.3|10950.3|10951.2|10947.2|10954.3|10950.3|10948.1|10944.1|5375
1712668800000|2024-04-09 13:20:00|10949.7|10945.7|10957.5|10953.5|10957.5|10953.5|10949.7|10945.7|5394
1712669100000|2024-04-09 13:25:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|3635
1712669400000|2024-04-09 13:30:00|10957.5|10953.5|10955.9|10951.9|10959|10955|10955.9|10951.9|5791
1712669700000|2024-04-09 13:35:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|1911
1712670000000|2024-04-09 13:40:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|2008
1712670300000|2024-04-09 13:45:00|10959|10955|10962.2|10958.2|10963.7|10959.7|10957.5|10953.5|5209
1712670600000|2024-04-09 13:50:00|10963.7|10959.7|10960.6|10956.6|10963.7|10959.7|10960.6|10956.6|2708
1712670900000|2024-04-09 13:55:00|10959|10955|10959|10955|10962.2|10958.2|10959|10955|7410
1712671200000|2024-04-09 14:00:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10959|10955|2799
1712671500000|2024-04-09 14:05:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|2096
1712671800000|2024-04-09 14:10:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|2506
1712672100000|2024-04-09 14:15:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|4376
1712672400000|2024-04-09 14:20:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|1789
1712672700000|2024-04-09 14:25:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|3098
1712673000000|2024-04-09 14:30:00|10963.7|10959.7|10966.8|10962.8|10966.8|10962.8|10963.7|10959.7|9785
1712673300000|2024-04-09 14:35:00|||||||||3352
1712673600000|2024-04-09 14:40:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|9954
1712673900000|2024-04-09 14:45:00|||||||||2710
1712674200000|2024-04-09 14:50:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|4094
1712674500000|2024-04-09 14:55:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|6364
1712674800000|2024-04-09 15:00:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|10660
1712675100000|2024-04-09 15:05:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|3647
1712675400000|2024-04-09 15:10:00|||||||||1025
1712675700000|2024-04-09 15:15:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10962.2|10958.2|3425
1712676000000|2024-04-09 15:20:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|5553
1712676300000|2024-04-09 15:25:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|7517
1712676600000|2024-04-09 15:30:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|2877
1712676900000|2024-04-09 15:35:00|10962.2|10958.2|10965.3|10961.3|10965.3|10961.3|10962.2|10958.2|3246
1712677200000|2024-04-09 15:40:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|2355
1712677500000|2024-04-09 15:45:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|1623
1712677800000|2024-04-09 15:50:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|1358
1712678100000|2024-04-09 15:55:00|||||||||751
1712678400000|2024-04-09 16:00:00|||||||||698
1712678700000|2024-04-09 16:05:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|6716
1712679000000|2024-04-09 16:10:00|||||||||1367
1712679300000|2024-04-09 16:15:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|1114
1712679600000|2024-04-09 16:20:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|2593
1712679900000|2024-04-09 16:25:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|2400
1712680200000|2024-04-09 16:30:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|1563
1712680500000|2024-04-09 16:35:00|||||||||2285
1712680800000|2024-04-09 16:40:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|2911
1712681100000|2024-04-09 16:45:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|2267
1712681400000|2024-04-09 16:50:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|3478
1712681700000|2024-04-09 16:55:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|2943
1712682000000|2024-04-09 17:00:00|10968.4|10964.4|10963.7|10959.7|10970|10966|10962.2|10958.2|12521
1712682300000|2024-04-09 17:05:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|6363
1712682600000|2024-04-09 17:10:00|10960.6|10956.6|10960.6|10956.6|10963.7|10959.7|10960.6|10956.6|6388
1712682900000|2024-04-09 17:15:00|10962.2|10958.2|10963.7|10959.7|10966.8|10962.8|10960.6|10956.6|6823
1712683200000|2024-04-09 17:20:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|2283
1712683500000|2024-04-09 17:25:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|3982
1712683800000|2024-04-09 17:30:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|1003
1712684100000|2024-04-09 17:35:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|881
1712684400000|2024-04-09 17:40:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|3966
1712684700000|2024-04-09 17:45:00|10970|10966|10970|10966|10971.5|10967.5|10968.4|10964.4|5254
1712685000000|2024-04-09 17:50:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|700
1712685300000|2024-04-09 17:55:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|1646
1712685600000|2024-04-09 18:00:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|1744
1712685900000|2024-04-09 18:05:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|3242
1712686200000|2024-04-09 18:10:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|4233
1712686500000|2024-04-09 18:15:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|537
1712686800000|2024-04-09 18:20:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|632
1712687100000|2024-04-09 18:25:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|2906
1712687400000|2024-04-09 18:30:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|1621
1712687700000|2024-04-09 18:35:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|2618
1712688000000|2024-04-09 18:40:00|||||||||1345
1712688300000|2024-04-09 18:45:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|3251
1712688600000|2024-04-09 18:50:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|4502
1712688900000|2024-04-09 18:55:00|||||||||5591
1712689200000|2024-04-09 19:00:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|1732
1712689500000|2024-04-09 19:05:00|||||||||1866
1712689800000|2024-04-09 19:10:00|||||||||446
1712690100000|2024-04-09 19:15:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10962.2|10958.2|12909
1712690400000|2024-04-09 19:20:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|1081
1712690700000|2024-04-09 19:25:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|1203
1712691000000|2024-04-09 19:30:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|4791
1712691300000|2024-04-09 19:35:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|1962
1712691600000|2024-04-09 19:40:00|10965.3|10961.3|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|1692
1712691900000|2024-04-09 19:45:00|||||||||1127
1712692200000|2024-04-09 19:50:00|||||||||1688
1712692500000|2024-04-09 19:55:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|7352
1712692800000|2024-04-09 20:00:00|10965.3|10961.3|10971.5|10967.5|10971.5|10967.5|10965.3|10961.3|8697
1712693100000|2024-04-09 20:05:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|7040
1712693400000|2024-04-09 20:10:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|7703
1712693700000|2024-04-09 20:15:00|||||||||1620
1712694000000|2024-04-09 20:20:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|4477
1712694300000|2024-04-09 20:25:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|2038
1712694600000|2024-04-09 20:30:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10968.4|10964.4|1564
1712694900000|2024-04-09 20:35:00|||||||||1232
1712695200000|2024-04-09 20:40:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|856
1712695500000|2024-04-09 20:45:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|2858
1712695800000|2024-04-09 20:50:00|||||||||1705
1712696100000|2024-04-09 20:55:00|10970|10966|10968.4|10964.4|10970|10966|10966.8|10962.8|4096
1712700000000|2024-04-09 22:00:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|313
1712700300000|2024-04-09 22:05:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|126
1712700600000|2024-04-09 22:10:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|871
1712700900000|2024-04-09 22:15:00|||||||||254
1712701200000|2024-04-09 22:20:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|367
1712701500000|2024-04-09 22:25:00|||||||||696
1712701800000|2024-04-09 22:30:00|||||||||11
1712702100000|2024-04-09 22:35:00|||||||||12
1712702400000|2024-04-09 22:40:00|||||||||124
1712702700000|2024-04-09 22:45:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|278
1712703000000|2024-04-09 22:50:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|170
1712703300000|2024-04-09 22:55:00|||||||||2
1712703600000|2024-04-09 23:00:00|||||||||36
1712703900000|2024-04-09 23:05:00|||||||||158
1712704200000|2024-04-09 23:10:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|230
1712704500000|2024-04-09 23:15:00|||||||||301
1712704800000|2024-04-09 23:20:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|49
1712705100000|2024-04-09 23:25:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|556
1712705400000|2024-04-09 23:30:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|341
1712705700000|2024-04-09 23:35:00|||||||||405
1712706000000|2024-04-09 23:40:00|||||||||419
1712706300000|2024-04-09 23:45:00|||||||||436
1712706600000|2024-04-09 23:50:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|614
1712706900000|2024-04-09 23:55:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|337
1712707200000|2024-04-10 00:00:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|658
1712707500000|2024-04-10 00:05:00|10963.7|10959.7|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|1518
1712707800000|2024-04-10 00:10:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|333
1712708100000|2024-04-10 00:15:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|868
1712708400000|2024-04-10 00:20:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|898
1712708700000|2024-04-10 00:25:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|829
1712709000000|2024-04-10 00:30:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|1534
1712709300000|2024-04-10 00:35:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10966.8|10962.8|1369
1712709600000|2024-04-10 00:40:00|||||||||76
1712709900000|2024-04-10 00:45:00|||||||||518
1712710200000|2024-04-10 00:50:00|||||||||964
1712710500000|2024-04-10 00:55:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|590
1712710800000|2024-04-10 01:00:00|10969.2|10965.2|10968.4|10964.4|10970|10966|10968.4|10964.4|979
1712711100000|2024-04-10 01:05:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|1395
1712711400000|2024-04-10 01:10:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|735
1712711700000|2024-04-10 01:15:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|382
1712712000000|2024-04-10 01:20:00|||||||||549
1712712300000|2024-04-10 01:25:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|441
1712712600000|2024-04-10 01:30:00|10970|10966|10970|10966|10970|10966|10970|10966|241
1712712900000|2024-04-10 01:35:00|||||||||359
1712713200000|2024-04-10 01:40:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|869
1712713500000|2024-04-10 01:45:00|||||||||349
1712713800000|2024-04-10 01:50:00|||||||||274
1712714100000|2024-04-10 01:55:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|1846
1712714400000|2024-04-10 02:00:00|10970|10966|10971.5|10967.5|10973.1|10969.1|10970|10966|1125
1712714700000|2024-04-10 02:05:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|1490
1712715000000|2024-04-10 02:10:00|||||||||8
1712715300000|2024-04-10 02:15:00|||||||||28
1712715600000|2024-04-10 02:20:00|10970|10966|10970|10966|10971.5|10967.5|10970|10966|399
1712715900000|2024-04-10 02:25:00|||||||||20
1712716200000|2024-04-10 02:30:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|183
1712716500000|2024-04-10 02:35:00|||||||||33
1712716800000|2024-04-10 02:40:00|||||||||133
1712717100000|2024-04-10 02:45:00|||||||||18
1712717400000|2024-04-10 02:50:00|||||||||76
1712717700000|2024-04-10 02:55:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|940
1712718000000|2024-04-10 03:00:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|772
1712718300000|2024-04-10 03:05:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|540
1712718600000|2024-04-10 03:10:00|||||||||19
1712718900000|2024-04-10 03:15:00|||||||||328
1712719200000|2024-04-10 03:20:00|||||||||110
1712719500000|2024-04-10 03:25:00|||||||||351
1712719800000|2024-04-10 03:30:00|||||||||13
1712720100000|2024-04-10 03:35:00|||||||||208
1712720400000|2024-04-10 03:40:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|533
1712720700000|2024-04-10 03:45:00|||||||||1633
1712721000000|2024-04-10 03:50:00|||||||||3
1712721300000|2024-04-10 03:55:00|||||||||15
1712721600000|2024-04-10 04:00:00|||||||||275
1712721900000|2024-04-10 04:05:00|||||||||3
1712722200000|2024-04-10 04:10:00|||||||||30
1712722500000|2024-04-10 04:15:00|||||||||311
1712722800000|2024-04-10 04:20:00|||||||||27
1712723400000|2024-04-10 04:30:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|424
1712723700000|2024-04-10 04:35:00|||||||||454
1712724000000|2024-04-10 04:40:00|||||||||3
1712724300000|2024-04-10 04:45:00|||||||||219
1712724600000|2024-04-10 04:50:00|||||||||1
1712724900000|2024-04-10 04:55:00|||||||||6
1712725200000|2024-04-10 05:00:00|||||||||167
1712725500000|2024-04-10 05:05:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|485
1712725800000|2024-04-10 05:10:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|489
1712726100000|2024-04-10 05:15:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|479
1712726400000|2024-04-10 05:20:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|583
1712726700000|2024-04-10 05:25:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|241
1712727000000|2024-04-10 05:30:00|10973.1|10969.1|10968.4|10964.4|10973.1|10969.1|10966.8|10962.8|3626
1712727300000|2024-04-10 05:35:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|1614
1712727600000|2024-04-10 05:40:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|641
1712727900000|2024-04-10 05:45:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|151
1712728200000|2024-04-10 05:50:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|718
1712728500000|2024-04-10 05:55:00|||||||||1431
1712728800000|2024-04-10 06:00:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|580
1712729100000|2024-04-10 06:05:00|||||||||488
1712729400000|2024-04-10 06:10:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|678
1712729700000|2024-04-10 06:15:00|||||||||101
1712730000000|2024-04-10 06:20:00|10970|10966|10970|10966|10970|10966|10970|10966|1460
1712730300000|2024-04-10 06:25:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|698
1712730600000|2024-04-10 06:30:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|1023
1712730900000|2024-04-10 06:35:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|2678
1712731200000|2024-04-10 06:40:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|2970
1712731500000|2024-04-10 06:45:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|1431
1712731800000|2024-04-10 06:50:00|||||||||1407
1712732100000|2024-04-10 06:55:00|10967.6|10963.6|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|2519
1712732400000|2024-04-10 07:00:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|2691
1712732700000|2024-04-10 07:05:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|1800
1712733000000|2024-04-10 07:10:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|1743
1712733300000|2024-04-10 07:15:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|693
1712733600000|2024-04-10 07:20:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|710
1712733900000|2024-04-10 07:25:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|1589
1712734200000|2024-04-10 07:30:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|969
1712734500000|2024-04-10 07:35:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|600
1712734800000|2024-04-10 07:40:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|1056
1712735100000|2024-04-10 07:45:00|10970|10966|10966.8|10962.8|10970|10966|10966.8|10962.8|614
1712735400000|2024-04-10 07:50:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|586
1712735700000|2024-04-10 07:55:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|3356
1712736000000|2024-04-10 08:00:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|1133
1712736300000|2024-04-10 08:05:00|||||||||229
1712736600000|2024-04-10 08:10:00|||||||||81
1712736900000|2024-04-10 08:15:00|||||||||277
1712737200000|2024-04-10 08:20:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|483
1712737500000|2024-04-10 08:25:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|2248
1712737800000|2024-04-10 08:30:00|||||||||337
1712738100000|2024-04-10 08:35:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|1967
1712738400000|2024-04-10 08:40:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|1582
1712738700000|2024-04-10 08:45:00|||||||||612
1712739000000|2024-04-10 08:50:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|2510
1712739300000|2024-04-10 08:55:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|921
1712739600000|2024-04-10 09:00:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|1260
1712739900000|2024-04-10 09:05:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|933
1712740200000|2024-04-10 09:10:00|||||||||1452
1712740500000|2024-04-10 09:15:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|1253
1712740800000|2024-04-10 09:20:00|||||||||2415
1712741100000|2024-04-10 09:25:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|1877
1712741400000|2024-04-10 09:30:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|2565
1712741700000|2024-04-10 09:35:00|||||||||49
1712742000000|2024-04-10 09:40:00|||||||||147
1712742300000|2024-04-10 09:45:00|||||||||304
1712742600000|2024-04-10 09:50:00|10970|10966|10968.4|10964.4|10971.5|10967.5|10968.4|10964.4|1628
1712742900000|2024-04-10 09:55:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10968.4|10964.4|1202
1712743200000|2024-04-10 10:00:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|1461
1712743500000|2024-04-10 10:05:00|10970|10966|10970|10966|10971.5|10967.5|10970|10966|171
1712743800000|2024-04-10 10:10:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|2058
1712744100000|2024-04-10 10:15:00|10970|10966|10970|10966|10970|10966|10970|10966|1270
1712744400000|2024-04-10 10:20:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|559
1712744700000|2024-04-10 10:25:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|1022
1712745000000|2024-04-10 10:30:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|942
1712745300000|2024-04-10 10:35:00|10970|10966|10970|10966|10971.5|10967.5|10970|10966|742
1712745600000|2024-04-10 10:40:00|||||||||777
1712745900000|2024-04-10 10:45:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|2130
1712746200000|2024-04-10 10:50:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|523
1712746500000|2024-04-10 10:55:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|1991
1712746800000|2024-04-10 11:00:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|1694
1712747100000|2024-04-10 11:05:00|10971.5|10967.5|10976.2|10972.2|10976.2|10972.2|10971.5|10967.5|2464
1712747400000|2024-04-10 11:10:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|2377
1712747700000|2024-04-10 11:15:00|||||||||1672
1712748000000|2024-04-10 11:20:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|1179
1712748300000|2024-04-10 11:25:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|2984
1712748600000|2024-04-10 11:30:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|2024
1712748900000|2024-04-10 11:35:00|10975.4|10971.4|10976.2|10972.2|10976.2|10972.2|10975.4|10971.4|2660
1712749200000|2024-04-10 11:40:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|1547
1712749500000|2024-04-10 11:45:00|10977.8|10973.8|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|3710
1712749800000|2024-04-10 11:50:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|3410
1712750100000|2024-04-10 11:55:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|4098
1712750400000|2024-04-10 12:00:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|4197
1712750700000|2024-04-10 12:05:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|5160
1712751000000|2024-04-10 12:10:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|5483
1712751300000|2024-04-10 12:15:00|10982.5|10978.5|10979.3|10975.3|10982.5|10978.5|10979.3|10975.3|7225
1712751600000|2024-04-10 12:20:00|10980.9|10976.9|10976.2|10972.2|10980.9|10976.9|10976.2|10972.2|7670
1712751900000|2024-04-10 12:25:00|10977.8|10973.8|10972.3|10968.3|10983.3|10979.3|10965.3|10961.3|12776
1712752200000|2024-04-10 12:30:00|10970|10966|10877.8|10873.8|10970|10966|10870|10866|42627
1712752500000|2024-04-10 12:35:00|10879.3|10875.3|10873.1|10869.1|10882.5|10878.5|10866.8|10862.8|22239
1712752800000|2024-04-10 12:40:00|10871.5|10867.5|10863.7|10859.7|10874.7|10870.7|10860.6|10856.6|22909
1712753100000|2024-04-10 12:45:00|10862.2|10858.2|10873.1|10869.1|10874.7|10870.7|10857.5|10853.5|25910
1712753400000|2024-04-10 12:50:00|10871.5|10867.5|10871.5|10867.5|10879.3|10875.3|10871.5|10867.5|19295
1712753700000|2024-04-10 12:55:00|10873.1|10869.1|10866.8|10862.8|10873.1|10869.1|10860.6|10856.6|26495
1712754000000|2024-04-10 13:00:00|10868.4|10864.4|10859|10855|10868.4|10864.4|10857.5|10853.5|19634
1712754300000|2024-04-10 13:05:00|10857.5|10853.5|10854.3|10850.3|10865.3|10861.3|10852.8|10848.8|16118
1712754600000|2024-04-10 13:10:00|10855.9|10851.9|10854.3|10850.3|10857.5|10853.5|10852.8|10848.8|15541
1712754900000|2024-04-10 13:15:00|10855.9|10851.9|10865.3|10861.3|10866.8|10862.8|10855.9|10851.9|25810
1712755200000|2024-04-10 13:20:00|10863.7|10859.7|10870|10866|10873.1|10869.1|10862.2|10858.2|15694
1712755500000|2024-04-10 13:25:00|10868.4|10864.4|10874.7|10870.7|10874.7|10870.7|10868.4|10864.4|16263
1712755800000|2024-04-10 13:30:00|10876.2|10872.2|10877.8|10873.8|10880.9|10876.9|10874.7|10870.7|15217
1712756100000|2024-04-10 13:35:00|10879.3|10875.3|10873.1|10869.1|10879.3|10875.3|10873.1|10869.1|10888
1712756400000|2024-04-10 13:40:00|10874.7|10870.7|10874.7|10870.7|10877.8|10873.8|10871.5|10867.5|11294
1712756700000|2024-04-10 13:45:00|10873.1|10869.1|10865.3|10861.3|10876.2|10872.2|10862.2|10858.2|21603
1712757000000|2024-04-10 13:50:00|10863.7|10859.7|10865.3|10861.3|10866.8|10862.8|10863.7|10859.7|7111
1712757300000|2024-04-10 13:55:00|10863.7|10859.7|10862.2|10858.2|10865.3|10861.3|10862.2|10858.2|9703
1712757600000|2024-04-10 14:00:00|10860.6|10856.6|10857.5|10853.5|10862.2|10858.2|10857.5|10853.5|13859
1712757900000|2024-04-10 14:05:00|10855.9|10851.9|10859|10855|10860.6|10856.6|10855.9|10851.9|13727
1712758200000|2024-04-10 14:10:00|10857.5|10853.5|10852.8|10848.8|10857.5|10853.5|10852.8|10848.8|9334
1712758500000|2024-04-10 14:15:00|10851.2|10847.2|10855.9|10851.9|10855.9|10851.9|10851.2|10847.2|11804
1712758800000|2024-04-10 14:20:00|10857.5|10853.5|10859|10855|10859|10855|10857.5|10853.5|9225
1712759100000|2024-04-10 14:25:00|10860.6|10856.6|10855.9|10851.9|10860.6|10856.6|10854.3|10850.3|4149
1712759400000|2024-04-10 14:30:00|10854.3|10850.3|10859|10855|10859|10855|10852.8|10848.8|4259
1712759700000|2024-04-10 14:35:00|10860.6|10856.6|10865.3|10861.3|10866.8|10862.8|10859|10855|24059
1712760000000|2024-04-10 14:40:00|10863.7|10859.7|10866.8|10862.8|10868.4|10864.4|10863.7|10859.7|4937
1712760300000|2024-04-10 14:45:00|10865.3|10861.3|10863.7|10859.7|10866.8|10862.8|10862.2|10858.2|3840
1712760600000|2024-04-10 14:50:00|10865.3|10861.3|10862.2|10858.2|10865.3|10861.3|10860.6|10856.6|9585
1712760900000|2024-04-10 14:55:00|10863.7|10859.7|10860.6|10856.6|10863.7|10859.7|10860.6|10856.6|7123
1712761200000|2024-04-10 15:00:00|10862.2|10858.2|10863.7|10859.7|10865.3|10861.3|10862.2|10858.2|3632
1712761500000|2024-04-10 15:05:00|10865.3|10861.3|10862.2|10858.2|10865.3|10861.3|10862.2|10858.2|8038
1712761800000|2024-04-10 15:10:00|10863.7|10859.7|10863.7|10859.7|10865.3|10861.3|10862.2|10858.2|6959
1712762100000|2024-04-10 15:15:00|10865.3|10861.3|10862.2|10858.2|10866.8|10862.8|10862.2|10858.2|4709
1712762400000|2024-04-10 15:20:00|10863.7|10859.7|10860.6|10856.6|10863.7|10859.7|10860.6|10856.6|5976
1712762700000|2024-04-10 15:25:00|10859|10855|10863.7|10859.7|10863.7|10859.7|10859|10855|8493
1712763000000|2024-04-10 15:30:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|4184
1712763300000|2024-04-10 15:35:00|10863.7|10859.7|10863.7|10859.7|10865.3|10861.3|10862.2|10858.2|4421
1712763600000|2024-04-10 15:40:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|3435
1712763900000|2024-04-10 15:45:00|10859|10855|10857.5|10853.5|10859|10855|10857.5|10853.5|10387
1712764200000|2024-04-10 15:50:00|10859|10855|10857.5|10853.5|10859|10855|10857.5|10853.5|11184
1712764500000|2024-04-10 15:55:00|10859|10855|10855.9|10851.9|10859|10855|10854.3|10850.3|6503
1712764800000|2024-04-10 16:00:00|10857.5|10853.5|10859|10855|10860.6|10856.6|10855.9|10851.9|5519
1712765100000|2024-04-10 16:05:00|10857.5|10853.5|10855.9|10851.9|10857.5|10853.5|10854.3|10850.3|4853
1712765400000|2024-04-10 16:10:00|10854.3|10850.3|10855.9|10851.9|10857.5|10853.5|10854.3|10850.3|4572
1712765700000|2024-04-10 16:15:00|10857.5|10853.5|10854.3|10850.3|10857.5|10853.5|10854.3|10850.3|5325
1712766000000|2024-04-10 16:20:00|10855.9|10851.9|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|2571
1712766300000|2024-04-10 16:25:00|10852.8|10848.8|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|4078
1712766600000|2024-04-10 16:30:00|10851.2|10847.2|10851.2|10847.2|10854.3|10850.3|10851.2|10847.2|6348
1712766900000|2024-04-10 16:35:00|10852.8|10848.8|10851.2|10847.2|10852.8|10848.8|10849.7|10845.7|2951
1712767200000|2024-04-10 16:40:00|10849.7|10845.7|10846.5|10842.5|10851.2|10847.2|10846.5|10842.5|2283
1712767500000|2024-04-10 16:45:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|6228
1712767800000|2024-04-10 16:50:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10841.8|10837.8|9319
1712768100000|2024-04-10 16:55:00|10845|10841|10843.4|10839.4|10845|10841|10843.4|10839.4|5613
1712768400000|2024-04-10 17:00:00|10841.8|10837.8|10829.3|10825.3|10846.5|10842.5|10824.7|10820.7|37977
1712768700000|2024-04-10 17:05:00|10830.9|10826.9|10826.2|10822.2|10834|10830|10826.2|10822.2|13419
1712769000000|2024-04-10 17:10:00|10824.7|10820.7|10821.5|10817.5|10827.8|10823.8|10820|10816|17212
1712769300000|2024-04-10 17:15:00|10823.1|10819.1|10824.7|10820.7|10827.8|10823.8|10821.5|10817.5|14374
1712769600000|2024-04-10 17:20:00|10823.1|10819.1|10829.3|10825.3|10830.9|10826.9|10823.1|10819.1|12235
1712769900000|2024-04-10 17:25:00|10830.9|10826.9|10829.3|10825.3|10832.5|10828.5|10829.3|10825.3|5574
1712770200000|2024-04-10 17:30:00|10827.8|10823.8|10848.1|10844.1|10848.1|10844.1|10826.2|10822.2|38162
1712770500000|2024-04-10 17:35:00|10846.5|10842.5|10838.7|10834.7|10848.1|10844.1|10837.2|10833.2|19105
1712770800000|2024-04-10 17:40:00|10837.2|10833.2|10832.5|10828.5|10837.2|10833.2|10832.5|10828.5|14253
1712771100000|2024-04-10 17:45:00|10834|10830|10829.3|10825.3|10834|10830|10829.3|10825.3|5050
1712771400000|2024-04-10 17:50:00|10830.9|10826.9|10837.2|10833.2|10838.7|10834.7|10829.3|10825.3|9604
1712771700000|2024-04-10 17:55:00|10838.7|10834.7|10843.4|10839.4|10844.2|10840.2|10838.7|10834.7|4940
1712772000000|2024-04-10 18:00:00|10845|10841|10841.8|10837.8|10846.5|10842.5|10840.3|10836.3|6586
1712772300000|2024-04-10 18:05:00|10843.4|10839.4|10838.7|10834.7|10843.4|10839.4|10838.7|10834.7|3847
1712772600000|2024-04-10 18:10:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10834|10830|7141
1712772900000|2024-04-10 18:15:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10832.5|10828.5|6781
1712773200000|2024-04-10 18:20:00|10835.6|10831.6|10827.8|10823.8|10838.7|10834.7|10827.8|10823.8|7426
1712773500000|2024-04-10 18:25:00|10829.3|10825.3|10826.2|10822.2|10830.9|10826.9|10824.7|10820.7|16420
1712773800000|2024-04-10 18:30:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10823.1|10819.1|4596
1712774100000|2024-04-10 18:35:00|10823.1|10819.1|10826.2|10822.2|10827.8|10823.8|10823.1|10819.1|5314
1712774400000|2024-04-10 18:40:00|10827.8|10823.8|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|5187
1712774700000|2024-04-10 18:45:00|10829.3|10825.3|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|2453
1712775000000|2024-04-10 18:50:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|3379
1712775300000|2024-04-10 18:55:00|10826.2|10822.2|10823.1|10819.1|10826.2|10822.2|10821.5|10817.5|39468
1712775600000|2024-04-10 19:00:00|10824.7|10820.7|10827.8|10823.8|10829.3|10825.3|10824.7|10820.7|12569
1712775900000|2024-04-10 19:05:00|10829.3|10825.3|10826.2|10822.2|10829.3|10825.3|10826.2|10822.2|4520
1712776200000|2024-04-10 19:10:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|1487
1712776500000|2024-04-10 19:15:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10824.7|10820.7|4033
1712776800000|2024-04-10 19:20:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|4347
1712777100000|2024-04-10 19:25:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|3573
1712777400000|2024-04-10 19:30:00|10827.8|10823.8|10829.3|10825.3|10829.3|10825.3|10826.2|10822.2|6880
1712777700000|2024-04-10 19:35:00|10830.9|10826.9|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|6709
1712778000000|2024-04-10 19:40:00|10827.8|10823.8|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|5653
1712778300000|2024-04-10 19:45:00|||||||||1982
1712778600000|2024-04-10 19:50:00|10830.9|10826.9|10830.9|10826.9|10832.5|10828.5|10829.3|10825.3|7512
1712778900000|2024-04-10 19:55:00|10829.3|10825.3|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|8501
1712779200000|2024-04-10 20:00:00|10829.3|10825.3|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|4482
1712779500000|2024-04-10 20:05:00|10830.9|10826.9|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|397
1712779800000|2024-04-10 20:10:00|10830.9|10826.9|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|826
1712780100000|2024-04-10 20:15:00|||||||||5331
1712780400000|2024-04-10 20:20:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|738
1712780700000|2024-04-10 20:25:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|2377
1712781000000|2024-04-10 20:30:00|10830.9|10826.9|10830.9|10826.9|10832.5|10828.5|10829.3|10825.3|7529
1712781300000|2024-04-10 20:35:00|10829.3|10825.3|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|4311
1712781600000|2024-04-10 20:40:00|10830.9|10826.9|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|1299
1712781900000|2024-04-10 20:45:00|10827.8|10823.8|10829.3|10825.3|10830.9|10826.9|10827.8|10823.8|2279
1712782200000|2024-04-10 20:50:00|10830.9|10826.9|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|2794
1712782500000|2024-04-10 20:55:00|10830.9|10826.9|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|3248
1712786400000|2024-04-10 22:00:00|10832.5|10828.5|10830.9|10826.9|10834|10830|10830.9|10826.9|1912
1712786700000|2024-04-10 22:05:00|10832.5|10828.5|10832.5|10828.5|10834|10830|10830.9|10826.9|370
1712787000000|2024-04-10 22:10:00|10834|10830|10834|10830|10834|10830|10834|10830|311
1712787300000|2024-04-10 22:15:00|10832.5|10828.5|10832.5|10828.5|10834|10830|10832.5|10828.5|430
1712787600000|2024-04-10 22:20:00|10834|10830|10834|10830|10834|10830|10834|10830|532
1712787900000|2024-04-10 22:25:00|||||||||17
1712788200000|2024-04-10 22:30:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|106
1712788500000|2024-04-10 22:35:00|10834|10830|10834|10830|10834|10830|10834|10830|268
1712788800000|2024-04-10 22:40:00|||||||||58
1712789100000|2024-04-10 22:45:00|||||||||165
1712789400000|2024-04-10 22:50:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|595
1712789700000|2024-04-10 22:55:00|10834|10830|10835.6|10831.6|10835.6|10831.6|10834|10830|713
1712790000000|2024-04-10 23:00:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|1047
1712790300000|2024-04-10 23:05:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10834|10830|2913
1712790600000|2024-04-10 23:10:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|344
1712790900000|2024-04-10 23:15:00|10834|10830|10837.2|10833.2|10837.2|10833.2|10834|10830|998
1712791200000|2024-04-10 23:20:00|||||||||232
1712791500000|2024-04-10 23:25:00|10835.6|10831.6|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|2552
1712791800000|2024-04-10 23:30:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|1080
1712792100000|2024-04-10 23:35:00|||||||||1051
1712792400000|2024-04-10 23:40:00|10837.2|10833.2|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|772
1712792700000|2024-04-10 23:45:00|||||||||123
1712793000000|2024-04-10 23:50:00|10835.6|10831.6|10830.9|10826.9|10835.6|10831.6|10830.9|10826.9|3065
1712793300000|2024-04-10 23:55:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|471
1712793600000|2024-04-11 00:00:00|10830.9|10826.9|10834|10830|10834|10830|10829.3|10825.3|2819
1712793900000|2024-04-11 00:05:00|10832.5|10828.5|10835.6|10831.6|10835.6|10831.6|10832.5|10828.5|2316
1712794200000|2024-04-11 00:10:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|3974
1712794500000|2024-04-11 00:15:00|10838.7|10834.7|10835.6|10831.6|10838.7|10834.7|10835.6|10831.6|2493
1712794800000|2024-04-11 00:20:00|10834|10830|10835.6|10831.6|10835.6|10831.6|10834|10830|1455
1712795100000|2024-04-11 00:25:00|10834|10830|10835.6|10831.6|10837.2|10833.2|10834|10830|2017
1712795400000|2024-04-11 00:30:00|10834|10830|10835.6|10831.6|10837.2|10833.2|10834|10830|1109
1712795700000|2024-04-11 00:35:00|10834|10830|10829.3|10825.3|10834|10830|10829.3|10825.3|2409
1712796000000|2024-04-11 00:40:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10824.7|10820.7|3166
1712796300000|2024-04-11 00:45:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|916
1712796600000|2024-04-11 00:50:00|10823.1|10819.1|10824.7|10820.7|10824.7|10820.7|10823.1|10819.1|1817
1712796900000|2024-04-11 00:55:00|||||||||198
1712797200000|2024-04-11 01:00:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10824.7|10820.7|458
1712797500000|2024-04-11 01:05:00|10829.3|10825.3|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|1718
1712797800000|2024-04-11 01:10:00|10829.3|10825.3|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|731
1712798100000|2024-04-11 01:15:00|10829.3|10825.3|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|1731
1712798400000|2024-04-11 01:20:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|1281
1712798700000|2024-04-11 01:25:00|10832.5|10828.5|10832.5|10828.5|10834|10830|10830.9|10826.9|1498
1712799000000|2024-04-11 01:30:00|10834|10830|10834|10830|10834|10830|10834|10830|469
1712799300000|2024-04-11 01:35:00|10835.6|10831.6|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|1518
1712799600000|2024-04-11 01:40:00|||||||||545
1712799900000|2024-04-11 01:45:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|1796
1712800200000|2024-04-11 01:50:00|10835.6|10831.6|10838.7|10834.7|10838.7|10834.7|10835.6|10831.6|2987
1712800500000|2024-04-11 01:55:00|10840.3|10836.3|10840.3|10836.3|10841.8|10837.8|10840.3|10836.3|2960
1712800800000|2024-04-11 02:00:00|10841.8|10837.8|10840.3|10836.3|10841.8|10837.8|10840.3|10836.3|3606
1712801100000|2024-04-11 02:05:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|608
1712801400000|2024-04-11 02:10:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|590
1712801700000|2024-04-11 02:15:00|||||||||131
1712802000000|2024-04-11 02:20:00|10841.8|10837.8|10840.3|10836.3|10841.8|10837.8|10840.3|10836.3|358
1712802300000|2024-04-11 02:25:00|||||||||792
1712802600000|2024-04-11 02:30:00|10838.7|10834.7|10841.8|10837.8|10841.8|10837.8|10838.7|10834.7|2442
1712802900000|2024-04-11 02:35:00|10840.3|10836.3|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|794
1712803200000|2024-04-11 02:40:00|10840.3|10836.3|10840.3|10836.3|10841.8|10837.8|10840.3|10836.3|351
1712803500000|2024-04-11 02:45:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|830
1712803800000|2024-04-11 02:50:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|674
1712804100000|2024-04-11 02:55:00|||||||||54
1712804400000|2024-04-11 03:00:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|404
1712804700000|2024-04-11 03:05:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|405
1712805000000|2024-04-11 03:10:00|||||||||110
1712805300000|2024-04-11 03:15:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|946
1712805600000|2024-04-11 03:20:00|||||||||451
1712805900000|2024-04-11 03:25:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|729
1712806200000|2024-04-11 03:30:00|10841.8|10837.8|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|1477
1712806500000|2024-04-11 03:35:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|2619
1712806800000|2024-04-11 03:40:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|503
1712807100000|2024-04-11 03:45:00|10838.7|10834.7|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|464
1712807400000|2024-04-11 03:50:00|10838.7|10834.7|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|900
1712807700000|2024-04-11 03:55:00|10837.2|10833.2|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|780
1712808000000|2024-04-11 04:00:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|326
1712808300000|2024-04-11 04:05:00|10838.7|10834.7|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|925
1712808600000|2024-04-11 04:10:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|982
1712808900000|2024-04-11 04:15:00|||||||||809
1712809200000|2024-04-11 04:20:00|10834|10830|10835.6|10831.6|10835.6|10831.6|10834|10830|1021
1712809500000|2024-04-11 04:25:00|||||||||193
1712809800000|2024-04-11 04:30:00|10837.2|10833.2|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|1183
1712810100000|2024-04-11 04:35:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|243
1712810400000|2024-04-11 04:40:00|10837.2|10833.2|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|1123
1712810700000|2024-04-11 04:45:00|10837.2|10833.2|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|381
1712811000000|2024-04-11 04:50:00|||||||||37
1712811300000|2024-04-11 04:55:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|1111
1712811600000|2024-04-11 05:00:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|697
1712811900000|2024-04-11 05:05:00|||||||||1218
1712812200000|2024-04-11 05:10:00|10837.2|10833.2|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|857
1712812500000|2024-04-11 05:15:00|10837.2|10833.2|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|174
1712812800000|2024-04-11 05:20:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10834|10830|2768
1712813100000|2024-04-11 05:25:00|10834|10830|10835.6|10831.6|10835.6|10831.6|10834|10830|78
1712813400000|2024-04-11 05:30:00|||||||||391
1712813700000|2024-04-11 05:35:00|||||||||548
1712814000000|2024-04-11 05:40:00|10834|10830|10834|10830|10835.6|10831.6|10834|10830|363
1712814300000|2024-04-11 05:45:00|||||||||554
1712814600000|2024-04-11 05:50:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|513
1712814900000|2024-04-11 05:55:00|||||||||186
1712815200000|2024-04-11 06:00:00|10834|10830|10832.5|10828.5|10834|10830|10832.5|10828.5|1775
1712815500000|2024-04-11 06:05:00|10830.9|10826.9|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|1444
1712815800000|2024-04-11 06:10:00|10830.9|10826.9|10829.3|10825.3|10830.9|10826.9|10827.8|10823.8|2560
1712816100000|2024-04-11 06:15:00|10830.9|10826.9|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|686
1712816400000|2024-04-11 06:20:00|10832.5|10828.5|10829.3|10825.3|10832.5|10828.5|10829.3|10825.3|1700
1712816700000|2024-04-11 06:25:00|10827.8|10823.8|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|1990
1712817000000|2024-04-11 06:30:00|10827.8|10823.8|10826.2|10822.2|10829.3|10825.3|10824.7|10820.7|1993
1712817300000|2024-04-11 06:35:00|||||||||1631
1712817600000|2024-04-11 06:40:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|2359
1712817900000|2024-04-11 06:45:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|2140
1712818200000|2024-04-11 06:50:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|1342
1712818500000|2024-04-11 06:55:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|3031
1712818800000|2024-04-11 07:00:00|10826.2|10822.2|10826.2|10822.2|10829.3|10825.3|10826.2|10822.2|3074
1712819100000|2024-04-11 07:05:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|2960
1712819400000|2024-04-11 07:10:00|10826.2|10822.2|10829.3|10825.3|10829.3|10825.3|10826.2|10822.2|1699
1712819700000|2024-04-11 07:15:00|10827.8|10823.8|10827.8|10823.8|10829.3|10825.3|10826.2|10822.2|2172
1712820000000|2024-04-11 07:20:00|10826.2|10822.2|10827.8|10823.8|10829.3|10825.3|10826.2|10822.2|1736
1712820300000|2024-04-11 07:25:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|2140
1712820600000|2024-04-11 07:30:00|10826.2|10822.2|10826.2|10822.2|10829.3|10825.3|10824.7|10820.7|3135
1712820900000|2024-04-11 07:35:00|10824.7|10820.7|10823.1|10819.1|10824.7|10820.7|10821.5|10817.5|5759
1712821200000|2024-04-11 07:40:00|10821.5|10817.5|10820|10816|10823.1|10819.1|10820|10816|5566
1712821500000|2024-04-11 07:45:00|10821.5|10817.5|10820|10816|10823.1|10819.1|10820|10816|2719
1712821800000|2024-04-11 07:50:00|10818.4|10814.4|10820|10816|10821.5|10817.5|10818.4|10814.4|2927
1712822100000|2024-04-11 07:55:00|10818.4|10814.4|10818.4|10814.4|10820|10816|10818.4|10814.4|2051
1712822400000|2024-04-11 08:00:00|10820|10816|10823.1|10819.1|10823.1|10819.1|10820|10816|1454
1712822700000|2024-04-11 08:05:00|10821.5|10817.5|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|1259
1712823000000|2024-04-11 08:10:00|10821.5|10817.5|10824.7|10820.7|10824.7|10820.7|10821.5|10817.5|1585
1712823300000|2024-04-11 08:15:00|10823.1|10819.1|10820|10816|10823.1|10819.1|10820|10816|2217
1712823600000|2024-04-11 08:20:00|10818.4|10814.4|10818.4|10814.4|10820|10816|10818.4|10814.4|1312
1712823900000|2024-04-11 08:25:00|10820|10816|10820|10816|10820|10816|10818.4|10814.4|1132
1712824200000|2024-04-11 08:30:00|10821.5|10817.5|10820|10816|10821.5|10817.5|10820|10816|3381
1712824500000|2024-04-11 08:35:00|10821.5|10817.5|10820|10816|10821.5|10817.5|10820|10816|4529
1712824800000|2024-04-11 08:40:00|10821.5|10817.5|10818.4|10814.4|10821.5|10817.5|10818.4|10814.4|1146
1712825100000|2024-04-11 08:45:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|1696
1712825400000|2024-04-11 08:50:00|10818.4|10814.4|10820|10816|10820|10816|10816.8|10812.8|2520
1712825700000|2024-04-11 08:55:00|10818.4|10814.4|10821.5|10817.5|10823.1|10819.1|10818.4|10814.4|3934
1712826000000|2024-04-11 09:00:00|10820|10816|10820|10816|10821.5|10817.5|10820|10816|1382
1712826300000|2024-04-11 09:05:00|10821.5|10817.5|10818.4|10814.4|10821.5|10817.5|10816.8|10812.8|5536
1712826600000|2024-04-11 09:10:00|10820|10816|10820|10816|10820|10816|10818.4|10814.4|2354
1712826900000|2024-04-11 09:15:00|10821.5|10817.5|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|2855
1712827200000|2024-04-11 09:20:00|10820|10816|10823.1|10819.1|10823.1|10819.1|10820|10816|2629
1712827500000|2024-04-11 09:25:00|10821.5|10817.5|10824.7|10820.7|10826.2|10822.2|10821.5|10817.5|1965
1712827800000|2024-04-11 09:30:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10824.7|10820.7|2024
1712828100000|2024-04-11 09:35:00|10826.2|10822.2|10829.3|10825.3|10830.9|10826.9|10826.2|10822.2|4320
1712828400000|2024-04-11 09:40:00|10830.9|10826.9|10829.3|10825.3|10830.9|10826.9|10827.8|10823.8|756
1712828700000|2024-04-11 09:45:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|2460
1712829000000|2024-04-11 09:50:00|10829.3|10825.3|10829.3|10825.3|10830.9|10826.9|10827.8|10823.8|1225
1712829300000|2024-04-11 09:55:00|10827.8|10823.8|10830.9|10826.9|10830.9|10826.9|10827.8|10823.8|933
1712829600000|2024-04-11 10:00:00|10829.3|10825.3|10832.5|10828.5|10832.5|10828.5|10829.3|10825.3|2753
1712829900000|2024-04-11 10:05:00|||||||||1601
1712830200000|2024-04-11 10:10:00|10830.9|10826.9|10829.3|10825.3|10830.9|10826.9|10827.8|10823.8|2023
1712830500000|2024-04-11 10:15:00|10827.8|10823.8|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|728
1712830800000|2024-04-11 10:20:00|10827.8|10823.8|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|3003
1712831100000|2024-04-11 10:25:00|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|1003
1712831400000|2024-04-11 10:30:00|10827.8|10823.8|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|1575
1712831700000|2024-04-11 10:35:00|10829.3|10825.3|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|1081
1712832000000|2024-04-11 10:40:00|10829.3|10825.3|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|1813
1712832300000|2024-04-11 10:45:00|10832.5|10828.5|10832.5|10828.5|10834|10830|10832.5|10828.5|820
1712832600000|2024-04-11 10:50:00|10834|10830|10832.5|10828.5|10834|10830|10832.5|10828.5|888
1712832900000|2024-04-11 10:55:00|10830.9|10826.9|10834|10830|10834|10830|10830.9|10826.9|1370
1712833200000|2024-04-11 11:00:00|10832.5|10828.5|10827.8|10823.8|10832.5|10828.5|10827.8|10823.8|1833
1712833500000|2024-04-11 11:05:00|10826.2|10822.2|10823.1|10819.1|10826.2|10822.2|10823.1|10819.1|3159
1712833800000|2024-04-11 11:10:00|10824.7|10820.7|10823.1|10819.1|10824.7|10820.7|10821.5|10817.5|2644
1712834100000|2024-04-11 11:15:00|10821.5|10817.5|10826.2|10822.2|10827.8|10823.8|10820|10816|4138
1712834400000|2024-04-11 11:20:00|10827.8|10823.8|10827.8|10823.8|10829.3|10825.3|10826.2|10822.2|1996
1712834700000|2024-04-11 11:25:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|2004
1712835000000|2024-04-11 11:30:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10824.7|10820.7|3031
1712835300000|2024-04-11 11:35:00|10827.8|10823.8|10826.2|10822.2|10829.3|10825.3|10824.7|10820.7|3833
1712835600000|2024-04-11 11:40:00|10824.7|10820.7|10820|10816|10826.2|10822.2|10820|10816|1875
1712835900000|2024-04-11 11:45:00|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|10820|10816|3755
1712836200000|2024-04-11 11:50:00|10820|10816|10818.4|10814.4|10821.5|10817.5|10816.8|10812.8|4364
1712836500000|2024-04-11 11:55:00|10816.8|10812.8|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|4427
1712836800000|2024-04-11 12:00:00|10818.4|10814.4|10815.3|10811.3|10818.4|10814.4|10813.7|10809.7|7720
1712837100000|2024-04-11 12:05:00|10813.7|10809.7|10820|10816|10820|10816|10813.7|10809.7|12121
1712837400000|2024-04-11 12:10:00|10818.4|10814.4|10818.4|10814.4|10820|10816|10818.4|10814.4|3675
1712837700000|2024-04-11 12:15:00|10826.2|10822.2|10812.2|10808.2|10827.8|10823.8|10810.6|10806.6|12091
1712838000000|2024-04-11 12:20:00|10813.7|10809.7|10812.2|10808.2|10813.7|10809.7|10809|10805|11799
1712838300000|2024-04-11 12:25:00|10810.6|10806.6|10809|10805|10816.8|10812.8|10804.3|10800.3|12488
1712838600000|2024-04-11 12:30:00|10807.5|10803.5|10840.3|10836.3|10841.8|10837.8|10791.1|10787.1|28110
1712838900000|2024-04-11 12:35:00|10838.7|10834.7|10843.4|10839.4|10846.5|10842.5|10832.5|10828.5|25110
1712839200000|2024-04-11 12:40:00|10841.8|10837.8|10834|10830|10843.4|10839.4|10834|10830|11960
1712839500000|2024-04-11 12:45:00|10835.6|10831.6|10846.5|10842.5|10848.1|10844.1|10835.6|10831.6|18276
1712839800000|2024-04-11 12:50:00|10848.1|10844.1|10841.8|10837.8|10849.7|10845.7|10841.8|10837.8|16221
1712840100000|2024-04-11 12:55:00|10840.3|10836.3|10848.1|10844.1|10848.1|10844.1|10838.7|10834.7|20542
1712840400000|2024-04-11 13:00:00|10846.5|10842.5|10838.7|10834.7|10846.5|10842.5|10837.2|10833.2|15104
1712840700000|2024-04-11 13:05:00|10840.3|10836.3|10846.5|10842.5|10846.5|10842.5|10840.3|10836.3|10541
1712841000000|2024-04-11 13:10:00|10848.1|10844.1|10851.2|10847.2|10852.8|10848.8|10846.5|10842.5|14596
1712841300000|2024-04-11 13:15:00|10852.8|10848.8|10848.1|10844.1|10854.3|10850.3|10848.1|10844.1|12213
1712841600000|2024-04-11 13:20:00|10849.7|10845.7|10846.5|10842.5|10851.2|10847.2|10846.5|10842.5|9060
1712841900000|2024-04-11 13:25:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10843.4|10839.4|5981
1712842200000|2024-04-11 13:30:00|10848.1|10844.1|10843.4|10839.4|10849.7|10845.7|10843.4|10839.4|5051
1712842500000|2024-04-11 13:35:00|10841.8|10837.8|10838.7|10834.7|10845|10841|10838.7|10834.7|11246
1712842800000|2024-04-11 13:40:00|10837.2|10833.2|10834|10830|10837.2|10833.2|10830.9|10826.9|13960
1712843100000|2024-04-11 13:45:00|10835.6|10831.6|10832.5|10828.5|10837.2|10833.2|10830.9|10826.9|12706
1712843400000|2024-04-11 13:50:00|10830.9|10826.9|10834|10830|10834|10830|10830.9|10826.9|7956
1712843700000|2024-04-11 13:55:00|10832.5|10828.5|10829.3|10825.3|10832.5|10828.5|10829.3|10825.3|10350
1712844000000|2024-04-11 14:00:00|10827.8|10823.8|10824.7|10820.7|10827.8|10823.8|10823.1|10819.1|19770
1712844300000|2024-04-11 14:05:00|10826.2|10822.2|10818.4|10814.4|10826.2|10822.2|10818.4|10814.4|9210
1712844600000|2024-04-11 14:10:00|10820|10816|10820|10816|10821.5|10817.5|10818.4|10814.4|6765
1712844900000|2024-04-11 14:15:00|10818.4|10814.4|10812.2|10808.2|10818.4|10814.4|10812.2|10808.2|4093
1712845200000|2024-04-11 14:20:00|10810.6|10806.6|10810.6|10806.6|10812.2|10808.2|10809|10805|10543
1712845500000|2024-04-11 14:25:00|10809|10805|10810.6|10806.6|10810.6|10806.6|10805.9|10801.9|10425
1712845800000|2024-04-11 14:30:00|10809|10805|10810.6|10806.6|10813.7|10809.7|10809|10805|7759
1712846100000|2024-04-11 14:35:00|10812.2|10808.2|10815.3|10811.3|10815.3|10811.3|10810.6|10806.6|5864
1712846400000|2024-04-11 14:40:00|10816.8|10812.8|10820|10816|10820|10816|10815.3|10811.3|4665
1712846700000|2024-04-11 14:45:00|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|10820|10816|7174
1712847000000|2024-04-11 14:50:00|10820|10816|10820|10816|10821.5|10817.5|10818.4|10814.4|3833
1712847300000|2024-04-11 14:55:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|5942
1712847600000|2024-04-11 15:00:00|10816.8|10812.8|10816.8|10812.8|10818.4|10814.4|10815.3|10811.3|4371
1712847900000|2024-04-11 15:05:00|10818.4|10814.4|10815.3|10811.3|10818.4|10814.4|10815.3|10811.3|4545
1712848200000|2024-04-11 15:10:00|10813.7|10809.7|10813.7|10809.7|10815.3|10811.3|10812.2|10808.2|7474
1712848500000|2024-04-11 15:15:00|10812.2|10808.2|10812.2|10808.2|10813.7|10809.7|10812.2|10808.2|3622
1712848800000|2024-04-11 15:20:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|4486
1712849100000|2024-04-11 15:25:00|10812.2|10808.2|10809|10805|10812.2|10808.2|10809|10805|8932
1712849400000|2024-04-11 15:30:00|10810.6|10806.6|10810.6|10806.6|10812.2|10808.2|10809|10805|4373
1712849700000|2024-04-11 15:35:00|10812.2|10808.2|10818.4|10814.4|10820|10816|10812.2|10808.2|6971
1712850000000|2024-04-11 15:40:00|10820|10816|10820|10816|10824.7|10820.7|10818.4|10814.4|9001
1712850300000|2024-04-11 15:45:00|10821.5|10817.5|10820|10816|10824.7|10820.7|10820|10816|4339
1712850600000|2024-04-11 15:50:00|10818.4|10814.4|10818.4|10814.4|10820|10816|10818.4|10814.4|5423
1712850900000|2024-04-11 15:55:00|10820|10816|10818.4|10814.4|10820|10816|10815.3|10811.3|12139
1712851200000|2024-04-11 16:00:00|10820|10816|10820|10816|10821.5|10817.5|10815.3|10811.3|7792
1712851500000|2024-04-11 16:05:00|10818.4|10814.4|10816.8|10812.8|10820|10816|10816.8|10812.8|4037
1712851800000|2024-04-11 16:10:00|10818.4|10814.4|10813.7|10809.7|10818.4|10814.4|10813.7|10809.7|3114
1712852100000|2024-04-11 16:15:00|10812.9|10808.9|10810.6|10806.6|10812.9|10808.9|10809|10805|6823
1712852400000|2024-04-11 16:20:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|5193
1712852700000|2024-04-11 16:25:00|10810.6|10806.6|10810.6|10806.6|10812.2|10808.2|10810.6|10806.6|2085
1712853000000|2024-04-11 16:30:00|10812.2|10808.2|10810.6|10806.6|10812.2|10808.2|10810.6|10806.6|1961
1712853300000|2024-04-11 16:35:00|10809|10805|10810.6|10806.6|10810.6|10806.6|10807.5|10803.5|7715
1712853600000|2024-04-11 16:40:00|10812.2|10808.2|10815.3|10811.3|10816.8|10812.8|10812.2|10808.2|4441
1712853900000|2024-04-11 16:45:00|10813.7|10809.7|10818.4|10814.4|10818.4|10814.4|10813.7|10809.7|3690
1712854200000|2024-04-11 16:50:00|10816.8|10812.8|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|1588
1712854500000|2024-04-11 16:55:00|10816.8|10812.8|10820|10816|10820|10816|10816.8|10812.8|3306
1712854800000|2024-04-11 17:00:00|10818.4|10814.4|10818.4|10814.4|10821.5|10817.5|10812.2|10808.2|7873
1712855100000|2024-04-11 17:05:00|10820|10816|10823.1|10819.1|10823.1|10819.1|10816.8|10812.8|6182
1712855400000|2024-04-11 17:10:00|10821.5|10817.5|10826.2|10822.2|10826.2|10822.2|10821.5|10817.5|10925
1712855700000|2024-04-11 17:15:00|10824.7|10820.7|10823.1|10819.1|10826.2|10822.2|10823.1|10819.1|6333
1712856000000|2024-04-11 17:20:00|10824.7|10820.7|10818.4|10814.4|10824.7|10820.7|10818.4|10814.4|3312
1712856300000|2024-04-11 17:25:00|10820|10816|10820|10816|10820|10816|10818.4|10814.4|2624
1712856600000|2024-04-11 17:30:00|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|10820|10816|3607
1712856900000|2024-04-11 17:35:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|2948
1712857200000|2024-04-11 17:40:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|3049
1712857500000|2024-04-11 17:45:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|3679
1712857800000|2024-04-11 17:50:00|10827.8|10823.8|10827.8|10823.8|10830.9|10826.9|10826.2|10822.2|6542
1712858100000|2024-04-11 17:55:00|10829.3|10825.3|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|5752
1712858400000|2024-04-11 18:00:00|10829.3|10825.3|10832.5|10828.5|10832.5|10828.5|10829.3|10825.3|1048
1712858700000|2024-04-11 18:05:00|10834|10830|10838.7|10834.7|10843.4|10839.4|10834|10830|11750
1712859000000|2024-04-11 18:10:00|10837.2|10833.2|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|5580
1712859300000|2024-04-11 18:15:00|10838.7|10834.7|10834|10830|10838.7|10834.7|10834|10830|3396
1712859600000|2024-04-11 18:20:00|10832.5|10828.5|10834|10830|10834|10830|10832.5|10828.5|2460
1712859900000|2024-04-11 18:25:00|10835.6|10831.6|10835.6|10831.6|10837.2|10833.2|10834|10830|6619
1712860200000|2024-04-11 18:30:00|10834|10830|10832.5|10828.5|10835.6|10831.6|10832.5|10828.5|4205
1712860500000|2024-04-11 18:35:00|10830.9|10826.9|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|3138
1712860800000|2024-04-11 18:40:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|979
1712861100000|2024-04-11 18:45:00|10830.9|10826.9|10827.8|10823.8|10830.9|10826.9|10827.8|10823.8|4709
1712861400000|2024-04-11 18:50:00|10826.2|10822.2|10823.1|10819.1|10826.2|10822.2|10821.5|10817.5|14691
1712861700000|2024-04-11 18:55:00|10821.5|10817.5|10810.6|10806.6|10823.1|10819.1|10810.6|10806.6|28241
1712862000000|2024-04-11 19:00:00|10812.2|10808.2|10815.3|10811.3|10816.8|10812.8|10812.2|10808.2|12463
1712862300000|2024-04-11 19:05:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|3466
1712862600000|2024-04-11 19:10:00|10818.4|10814.4|10815.3|10811.3|10818.4|10814.4|10815.3|10811.3|2452
1712862900000|2024-04-11 19:15:00|10816.8|10812.8|10823.1|10819.1|10823.1|10819.1|10816.8|10812.8|6853
1712863200000|2024-04-11 19:20:00|10821.5|10817.5|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|5895
1712863500000|2024-04-11 19:25:00|10824.7|10820.7|10821.5|10817.5|10824.7|10820.7|10820|10816|8345
1712863800000|2024-04-11 19:30:00|10820|10816|10816.8|10812.8|10821.5|10817.5|10815.3|10811.3|5205
1712864100000|2024-04-11 19:35:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|2743
1712864400000|2024-04-11 19:40:00|10820|10816|10821.5|10817.5|10823.1|10819.1|10818.4|10814.4|3166
1712864700000|2024-04-11 19:45:00|10820|10816|10820|10816|10821.5|10817.5|10818.4|10814.4|5166
1712865000000|2024-04-11 19:50:00|10821.5|10817.5|10821.5|10817.5|10823.1|10819.1|10820|10816|4335
1712865300000|2024-04-11 19:55:00|10820|10816|10816.8|10812.8|10820|10816|10816.8|10812.8|9238
1712865600000|2024-04-11 20:00:00|10818.4|10814.4|10812.2|10808.2|10818.4|10814.4|10812.2|10808.2|7724
1712865900000|2024-04-11 20:05:00|10813.7|10809.7|10812.2|10808.2|10813.7|10809.7|10812.2|10808.2|3851
1712866200000|2024-04-11 20:10:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10812.2|10808.2|1554
1712866500000|2024-04-11 20:15:00|10813.7|10809.7|10813.7|10809.7|10815.3|10811.3|10813.7|10809.7|3090
1712866800000|2024-04-11 20:20:00|10812.2|10808.2|10810.6|10806.6|10812.2|10808.2|10809|10805|3482
1712867100000|2024-04-11 20:25:00|10809|10805|10810.6|10806.6|10810.6|10806.6|10809|10805|1309
1712867400000|2024-04-11 20:30:00|10809|10805|10807.5|10803.5|10809|10805|10807.5|10803.5|2042
1712867700000|2024-04-11 20:35:00|10809|10805|10809|10805|10809|10805|10809|10805|5475
1712868000000|2024-04-11 20:40:00|10807.5|10803.5|10809|10805|10809|10805|10807.5|10803.5|1831
1712868300000|2024-04-11 20:45:00|10807.5|10803.5|10807.5|10803.5|10809|10805|10807.5|10803.5|2359
1712868600000|2024-04-11 20:50:00|10805.9|10801.9|10807.5|10803.5|10807.5|10803.5|10805.9|10801.9|1531
1712868900000|2024-04-11 20:55:00|10809|10805|10804.3|10800.3|10809|10805|10804.3|10800.3|7105
1712872800000|2024-04-11 22:00:00|10805.9|10801.9|10807.5|10803.5|10807.5|10803.5|10805.9|10801.9|1465
1712873100000|2024-04-11 22:05:00|10809|10805|10809|10805|10809|10805|10807.5|10803.5|962
1712873400000|2024-04-11 22:10:00|||||||||74
1712873700000|2024-04-11 22:15:00|10807.5|10803.5|10809|10805|10809|10805|10807.5|10803.5|430
1712874000000|2024-04-11 22:20:00|10807.5|10803.5|10810.6|10806.6|10810.6|10806.6|10807.5|10803.5|2488
1712874300000|2024-04-11 22:25:00|10812.2|10808.2|10810.6|10806.6|10812.2|10808.2|10810.6|10806.6|724
1712874600000|2024-04-11 22:30:00|||||||||41
1712874900000|2024-04-11 22:35:00|||||||||46
1712875200000|2024-04-11 22:40:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|496
1712875500000|2024-04-11 22:45:00|10810.6|10806.6|10810.6|10806.6|10812.2|10808.2|10810.6|10806.6|665
1712875800000|2024-04-11 22:50:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|375
1712876100000|2024-04-11 22:55:00|||||||||350
1712876400000|2024-04-11 23:00:00|||||||||14
1712876700000|2024-04-11 23:05:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|559
1712877000000|2024-04-11 23:10:00|||||||||35
1712877300000|2024-04-11 23:15:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|459
1712877600000|2024-04-11 23:20:00|||||||||455
1712877900000|2024-04-11 23:25:00|||||||||233
1712878200000|2024-04-11 23:30:00|||||||||202
1712878500000|2024-04-11 23:35:00|||||||||94
1712878800000|2024-04-11 23:40:00|10810.6|10806.6|10810.6|10806.6|10812.2|10808.2|10810.6|10806.6|841
1712879100000|2024-04-11 23:45:00|10809|10805|10812.2|10808.2|10812.2|10808.2|10809|10805|1369
1712879400000|2024-04-11 23:50:00|10810.6|10806.6|10810.6|10806.6|10812.2|10808.2|10810.6|10806.6|570
1712879700000|2024-04-11 23:55:00|10812.2|10808.2|10810.6|10806.6|10812.2|10808.2|10810.6|10806.6|976
1712880000000|2024-04-12 00:00:00|10809|10805|10810.6|10806.6|10810.6|10806.6|10809|10805|401
1712880300000|2024-04-12 00:05:00|10812.2|10808.2|10815.3|10811.3|10815.3|10811.3|10812.2|10808.2|1712
1712880600000|2024-04-12 00:10:00|||||||||630
1712880900000|2024-04-12 00:15:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|656
1712881200000|2024-04-12 00:20:00|10815.3|10811.3|10813.7|10809.7|10815.3|10811.3|10813.7|10809.7|291
1712881500000|2024-04-12 00:25:00|10812.2|10808.2|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|482
1712881800000|2024-04-12 00:30:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|654
1712882100000|2024-04-12 00:35:00|10813.7|10809.7|10813.7|10809.7|10815.3|10811.3|10813.7|10809.7|415
1712882400000|2024-04-12 00:40:00|10812.2|10808.2|10816.8|10812.8|10816.8|10812.8|10812.2|10808.2|1026
1712882700000|2024-04-12 00:45:00|10818.4|10814.4|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|2344
1712883000000|2024-04-12 00:50:00|10818.4|10814.4|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|314
1712883300000|2024-04-12 00:55:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|336
1712883600000|2024-04-12 01:00:00|10820|10816|10820|10816|10820|10816|10820|10816|1012
1712883900000|2024-04-12 01:05:00|||||||||1005
1712884200000|2024-04-12 01:10:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|629
1712884500000|2024-04-12 01:15:00|||||||||654
1712884800000|2024-04-12 01:20:00|||||||||102
1712885100000|2024-04-12 01:25:00|10820|10816|10820|10816|10820|10816|10820|10816|595
1712885400000|2024-04-12 01:30:00|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|949
1712885700000|2024-04-12 01:35:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|1411
1712886000000|2024-04-12 01:40:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|2029
1712886300000|2024-04-12 01:45:00|||||||||239
1712886600000|2024-04-12 01:50:00|10824.7|10820.7|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|1232
1712886900000|2024-04-12 01:55:00|||||||||162
1712887200000|2024-04-12 02:00:00|||||||||369
1712887500000|2024-04-12 02:05:00|10821.5|10817.5|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|1044
1712887800000|2024-04-12 02:10:00|||||||||283
1712888100000|2024-04-12 02:15:00|||||||||71
1712888400000|2024-04-12 02:20:00|10820|10816|10821.5|10817.5|10821.5|10817.5|10820|10816|1074
1712888700000|2024-04-12 02:25:00|||||||||164
1712889000000|2024-04-12 02:30:00|||||||||71
1712889300000|2024-04-12 02:35:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|869
1712889600000|2024-04-12 02:40:00|||||||||444
1712889900000|2024-04-12 02:45:00|||||||||39
1712890200000|2024-04-12 02:50:00|||||||||123
1712890500000|2024-04-12 02:55:00|||||||||56
1712890800000|2024-04-12 03:00:00|||||||||322
1712891100000|2024-04-12 03:05:00|10820|10816|10821.5|10817.5|10821.5|10817.5|10820|10816|1307
1712891400000|2024-04-12 03:10:00|10820|10816|10820|10816|10821.5|10817.5|10820|10816|698
1712891700000|2024-04-12 03:15:00|10818.4|10814.4|10820|10816|10820|10816|10818.4|10814.4|1196
1712892000000|2024-04-12 03:20:00|10818.4|10814.4|10818.4|10814.4|10820|10816|10818.4|10814.4|1329
1712892300000|2024-04-12 03:25:00|||||||||728
1712892600000|2024-04-12 03:30:00|||||||||749
1712892900000|2024-04-12 03:35:00|10816.8|10812.8|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|642
1712893200000|2024-04-12 03:40:00|10815.3|10811.3|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|1587
1712893500000|2024-04-12 03:45:00|10815.3|10811.3|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|921
1712893800000|2024-04-12 03:50:00|10816.8|10812.8|10818.4|10814.4|10820|10816|10816.8|10812.8|1875
1712894100000|2024-04-12 03:55:00|||||||||122
1712894400000|2024-04-12 04:00:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|666
1712894700000|2024-04-12 04:05:00|10815.3|10811.3|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|889
1712895000000|2024-04-12 04:10:00|||||||||398
1712895300000|2024-04-12 04:15:00|10815.3|10811.3|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|300
1712895600000|2024-04-12 04:20:00|||||||||195
1712895900000|2024-04-12 04:25:00|||||||||209
1712896200000|2024-04-12 04:30:00|10815.3|10811.3|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|951
1712896500000|2024-04-12 04:35:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|330
1712896800000|2024-04-12 04:40:00|||||||||703
1712897100000|2024-04-12 04:45:00|||||||||8
1712897400000|2024-04-12 04:50:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|621
1712897700000|2024-04-12 04:55:00|||||||||6
1712898000000|2024-04-12 05:00:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|2032
1712898300000|2024-04-12 05:05:00|10815.3|10811.3|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|138
1712898600000|2024-04-12 05:10:00|10815.3|10811.3|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|242
1712898900000|2024-04-12 05:15:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|476
1712899200000|2024-04-12 05:20:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|648
1712899500000|2024-04-12 05:25:00|||||||||12
1712899800000|2024-04-12 05:30:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|258
1712900100000|2024-04-12 05:35:00|10820|10816|10820|10816|10820|10816|10820|10816|41
1712900400000|2024-04-12 05:40:00|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|1198
1712900700000|2024-04-12 05:45:00|10820|10816|10821.5|10817.5|10821.5|10817.5|10820|10816|3584
1712901000000|2024-04-12 05:50:00|10820|10816|10821.5|10817.5|10821.5|10817.5|10820|10816|1738
1712901300000|2024-04-12 05:55:00|||||||||1350
1712901600000|2024-04-12 06:00:00|10820|10816|10818.4|10814.4|10821.5|10817.5|10818.4|10814.4|984
1712901900000|2024-04-12 06:05:00|10816.8|10812.8|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|684
1712902200000|2024-04-12 06:10:00|10816.8|10812.8|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|379
1712902500000|2024-04-12 06:15:00|10816.8|10812.8|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|84
1712902800000|2024-04-12 06:20:00|10820|10816|10820|10816|10820|10816|10820|10816|611
1712903100000|2024-04-12 06:25:00|10821.5|10817.5|10821.5|10817.5|10823.1|10819.1|10820|10816|1684
1712903400000|2024-04-12 06:30:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|1349
1712903700000|2024-04-12 06:35:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10823.1|10819.1|1359
1712904000000|2024-04-12 06:40:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|1185
1712904300000|2024-04-12 06:45:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10824.7|10820.7|5312
1712904600000|2024-04-12 06:50:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10823.1|10819.1|2725
1712904900000|2024-04-12 06:55:00|10826.2|10822.2|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|2302
1712905200000|2024-04-12 07:00:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|1818
1712905500000|2024-04-12 07:05:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10820|10816|4058
1712905800000|2024-04-12 07:10:00|10823.1|10819.1|10827.8|10823.8|10827.8|10823.8|10821.5|10817.5|6722
1712906100000|2024-04-12 07:15:00|10829.3|10825.3|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|6612
1712906400000|2024-04-12 07:20:00|10830.9|10826.9|10832.5|10828.5|10832.5|10828.5|10829.3|10825.3|7712
1712906700000|2024-04-12 07:25:00|10834|10830|10834|10830|10834|10830|10832.5|10828.5|6230
1712907000000|2024-04-12 07:30:00|10835.6|10831.6|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|2528
1712907300000|2024-04-12 07:35:00|10834|10830|10838.7|10834.7|10838.7|10834.7|10834|10830|7440
1712907600000|2024-04-12 07:40:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|3926
1712907900000|2024-04-12 07:45:00|10838.7|10834.7|10841.8|10837.8|10841.8|10837.8|10837.2|10833.2|4779
1712908200000|2024-04-12 07:50:00|10840.3|10836.3|10840.3|10836.3|10841.8|10837.8|10840.3|10836.3|4630
1712908500000|2024-04-12 07:55:00|10841.8|10837.8|10840.3|10836.3|10841.8|10837.8|10840.3|10836.3|1565
1712908800000|2024-04-12 08:00:00|10838.7|10834.7|10837.2|10833.2|10840.3|10836.3|10835.6|10831.6|5983
1712909100000|2024-04-12 08:05:00|10838.7|10834.7|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|1845
1712909400000|2024-04-12 08:10:00|10838.7|10834.7|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|1646
1712909700000|2024-04-12 08:15:00|10838.7|10834.7|10838.7|10834.7|10840.3|10836.3|10837.2|10833.2|1037
1712910000000|2024-04-12 08:20:00|10840.3|10836.3|10838.7|10834.7|10840.3|10836.3|10837.2|10833.2|1527
1712910300000|2024-04-12 08:25:00|10837.2|10833.2|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|1967
1712910600000|2024-04-12 08:30:00|10838.7|10834.7|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|685
1712910900000|2024-04-12 08:35:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|1914
1712911200000|2024-04-12 08:40:00|10837.2|10833.2|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|3385
1712911500000|2024-04-12 08:45:00|||||||||446
1712911800000|2024-04-12 08:50:00|10838.7|10834.7|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|1815
1712912100000|2024-04-12 08:55:00|10835.6|10831.6|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|1642
1712912400000|2024-04-12 09:00:00|10834|10830|10834|10830|10834|10830|10834|10830|501
1712912700000|2024-04-12 09:05:00|||||||||712
1712913000000|2024-04-12 09:10:00|||||||||1061
1712913300000|2024-04-12 09:15:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10834|10830|1078
1712913600000|2024-04-12 09:20:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|528
1712913900000|2024-04-12 09:25:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|629
1712914200000|2024-04-12 09:30:00|10837.2|10833.2|10838.7|10834.7|10840.3|10836.3|10837.2|10833.2|2759
1712914500000|2024-04-12 09:35:00|10840.3|10836.3|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|2333
1712914800000|2024-04-12 09:40:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|1450
1712915100000|2024-04-12 09:45:00|10838.7|10834.7|10841.8|10837.8|10841.8|10837.8|10838.7|10834.7|3344
1712915400000|2024-04-12 09:50:00|||||||||471
1712915700000|2024-04-12 09:55:00|10840.3|10836.3|10840.3|10836.3|10841.8|10837.8|10840.3|10836.3|3436
1712916000000|2024-04-12 10:00:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|5090
1712916300000|2024-04-12 10:05:00|10837.2|10833.2|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|2565
1712916600000|2024-04-12 10:10:00|10837.2|10833.2|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|2955
1712916900000|2024-04-12 10:15:00|10838.7|10834.7|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|1401
1712917200000|2024-04-12 10:20:00|10838.7|10834.7|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|1842
1712917500000|2024-04-12 10:25:00|10835.6|10831.6|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|1300
1712917800000|2024-04-12 10:30:00|10835.6|10831.6|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|1984
1712918100000|2024-04-12 10:35:00|10834|10830|10835.6|10831.6|10837.2|10833.2|10834|10830|2342
1712918400000|2024-04-12 10:40:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|1728
1712918700000|2024-04-12 10:45:00|10835.6|10831.6|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|2485
1712919000000|2024-04-12 10:50:00|10838.7|10834.7|10840.3|10836.3|10840.3|10836.3|10837.2|10833.2|1574
1712919300000|2024-04-12 10:55:00|10838.7|10834.7|10841.8|10837.8|10843.4|10839.4|10838.7|10834.7|6037
1712919600000|2024-04-12 11:00:00|10843.4|10839.4|10845|10841|10845|10841|10841.8|10837.8|3496
1712919900000|2024-04-12 11:05:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|11281
1712920200000|2024-04-12 11:10:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|10220
1712920500000|2024-04-12 11:15:00|10849.7|10845.7|10845|10841|10851.2|10847.2|10845|10841|14699
1712920800000|2024-04-12 11:20:00|10846.5|10842.5|10851.2|10847.2|10851.2|10847.2|10846.5|10842.5|9629
1712921100000|2024-04-12 11:25:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|1864
1712921400000|2024-04-12 11:30:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|4130
1712921700000|2024-04-12 11:35:00|10845|10841|10845|10841|10845|10841|10845|10841|1860
1712922000000|2024-04-12 11:40:00|10846.5|10842.5|10849.7|10845.7|10851.2|10847.2|10845|10841|7105
1712922300000|2024-04-12 11:45:00|10848.1|10844.1|10849.7|10845.7|10851.2|10847.2|10848.1|10844.1|2586
1712922600000|2024-04-12 11:50:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|1936
1712922900000|2024-04-12 11:55:00|10848.1|10844.1|10851.2|10847.2|10851.2|10847.2|10848.1|10844.1|3507
1712923200000|2024-04-12 12:00:00|10849.7|10845.7|10851.2|10847.2|10852.8|10848.8|10849.7|10845.7|3142
1712923500000|2024-04-12 12:05:00|10852.8|10848.8|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|5212
1712923800000|2024-04-12 12:10:00|10852.8|10848.8|10855.9|10851.9|10855.9|10851.9|10851.2|10847.2|13503
1712924100000|2024-04-12 12:15:00|10854.3|10850.3|10857.5|10853.5|10857.5|10853.5|10854.3|10850.3|7126
1712924400000|2024-04-12 12:20:00|10855.9|10851.9|10851.2|10847.2|10855.9|10851.9|10851.2|10847.2|3974
1712924700000|2024-04-12 12:25:00|10849.7|10845.7|10846.5|10842.5|10849.7|10845.7|10846.5|10842.5|2831
1712925000000|2024-04-12 12:30:00|10845|10841|10845|10841|10846.5|10842.5|10843.4|10839.4|6386
1712925300000|2024-04-12 12:35:00|10845.8|10841.8|10859|10855|10859|10855|10845.8|10841.8|21549
1712925600000|2024-04-12 12:40:00|10860.6|10856.6|10871.5|10867.5|10876.2|10872.2|10857.5|10853.5|17320
1712925900000|2024-04-12 12:45:00|10870|10866|10866.8|10862.8|10871.5|10867.5|10865.3|10861.3|12911
1712926200000|2024-04-12 12:50:00|10868.4|10864.4|10865.3|10861.3|10868.4|10864.4|10862.2|10858.2|13139
1712926500000|2024-04-12 12:55:00|10866.8|10862.8|10866.8|10862.8|10870|10866|10865.3|10861.3|12168
1712926800000|2024-04-12 13:00:00|10865.3|10861.3|10868.4|10864.4|10868.4|10864.4|10863.7|10859.7|6950
1712927100000|2024-04-12 13:05:00|10866.8|10862.8|10868.4|10864.4|10870|10866|10866.8|10862.8|5309
1712927400000|2024-04-12 13:10:00|10870|10866|10865.3|10861.3|10870|10866|10865.3|10861.3|6872
1712927700000|2024-04-12 13:15:00|10863.7|10859.7|10859|10855|10863.7|10859.7|10857.5|10853.5|11099
1712928000000|2024-04-12 13:20:00|10857.5|10853.5|10860.6|10856.6|10862.2|10858.2|10857.5|10853.5|7615
1712928300000|2024-04-12 13:25:00|10859|10855|10863.7|10859.7|10863.7|10859.7|10857.5|10853.5|10322
1712928600000|2024-04-12 13:30:00|10862.2|10858.2|10859|10855|10862.2|10858.2|10857.5|10853.5|5728
1712928900000|2024-04-12 13:35:00|10857.5|10853.5|10854.3|10850.3|10859|10855|10852.8|10848.8|6200
1712929200000|2024-04-12 13:40:00|10855.9|10851.9|10859|10855|10859|10855|10855.9|10851.9|4759
1712929500000|2024-04-12 13:45:00|10860.6|10856.6|10865.3|10861.3|10865.3|10861.3|10859|10855|7736
1712929800000|2024-04-12 13:50:00|10863.7|10859.7|10860.6|10856.6|10865.3|10861.3|10860.6|10856.6|5571
1712930100000|2024-04-12 13:55:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|4149
1712930400000|2024-04-12 14:00:00|10857.5|10853.5|10868.4|10864.4|10873.1|10869.1|10854.3|10850.3|17243
1712930700000|2024-04-12 14:05:00|10870|10866|10873.1|10869.1|10874.7|10870.7|10868.4|10864.4|15175
1712931000000|2024-04-12 14:10:00|10874.7|10870.7|10877.8|10873.8|10877.8|10873.8|10873.1|10869.1|13907
1712931300000|2024-04-12 14:15:00|10876.2|10872.2|10870|10866|10876.2|10872.2|10870|10866|8201
1712931600000|2024-04-12 14:20:00|10868.4|10864.4|10870|10866|10871.5|10867.5|10868.4|10864.4|9068
1712931900000|2024-04-12 14:25:00|10871.5|10867.5|10865.3|10861.3|10871.5|10867.5|10865.3|10861.3|7654
1712932200000|2024-04-12 14:30:00|10866.8|10862.8|10868.4|10864.4|10868.4|10864.4|10865.3|10861.3|9286
1712932500000|2024-04-12 14:35:00|10870|10866|10876.2|10872.2|10877.8|10873.8|10868.4|10864.4|11041
1712932800000|2024-04-12 14:40:00|10874.7|10870.7|10873.1|10869.1|10876.2|10872.2|10873.1|10869.1|2372
1712933100000|2024-04-12 14:45:00|10874.7|10870.7|10870|10866|10874.7|10870.7|10870|10866|5433
1712933400000|2024-04-12 14:50:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10868.4|10864.4|7113
1712933700000|2024-04-12 14:55:00|10870.8|10866.8|10868.4|10864.4|10873.1|10869.1|10868.4|10864.4|8956
1712934000000|2024-04-12 15:00:00|10866.8|10862.8|10870|10866|10870|10866|10865.3|10861.3|5684
1712934300000|2024-04-12 15:05:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10865.3|10861.3|4739
1712934600000|2024-04-12 15:10:00|10865.3|10861.3|10863.7|10859.7|10866.8|10862.8|10863.7|10859.7|5712
1712934900000|2024-04-12 15:15:00|10865.3|10861.3|10863.7|10859.7|10865.3|10861.3|10862.2|10858.2|5942
1712935200000|2024-04-12 15:20:00|10865.3|10861.3|10862.2|10858.2|10865.3|10861.3|10862.2|10858.2|2767
1712935500000|2024-04-12 15:25:00|10863.7|10859.7|10860.6|10856.6|10863.7|10859.7|10859|10855|7841
1712935800000|2024-04-12 15:30:00|10859|10855|10859|10855|10860.6|10856.6|10857.5|10853.5|4402
1712936100000|2024-04-12 15:35:00|10857.5|10853.5|10860.6|10856.6|10862.2|10858.2|10857.5|10853.5|6152
1712936400000|2024-04-12 15:40:00|10862.2|10858.2|10859|10855|10862.2|10858.2|10859|10855|3725
1712936700000|2024-04-12 15:45:00|10857.5|10853.5|10857.5|10853.5|10859|10855|10855.9|10851.9|3238
1712937000000|2024-04-12 15:50:00|10855.9|10851.9|10859|10855|10859|10855|10855.9|10851.9|4839
1712937300000|2024-04-12 15:55:00|10857.5|10853.5|10860.6|10856.6|10862.2|10858.2|10857.5|10853.5|3825
1712937600000|2024-04-12 16:00:00|10862.2|10858.2|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|1695
1712937900000|2024-04-12 16:05:00|10863.7|10859.7|10860.6|10856.6|10863.7|10859.7|10860.6|10856.6|3657
1712938200000|2024-04-12 16:10:00|10859|10855|10862.2|10858.2|10862.2|10858.2|10859|10855|3081
1712938500000|2024-04-12 16:15:00|10863.7|10859.7|10865.3|10861.3|10865.3|10861.3|10862.2|10858.2|6018
1712938800000|2024-04-12 16:20:00|10863.7|10859.7|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|1913
1712939100000|2024-04-12 16:25:00|10862.2|10858.2|10863.7|10859.7|10865.3|10861.3|10862.2|10858.2|7128
1712939400000|2024-04-12 16:30:00|10865.3|10861.3|10863.7|10859.7|10865.3|10861.3|10862.2|10858.2|3569
1712939700000|2024-04-12 16:35:00|10862.2|10858.2|10863.7|10859.7|10866.8|10862.8|10862.2|10858.2|2581
1712940000000|2024-04-12 16:40:00|10862.2|10858.2|10866.8|10862.8|10866.8|10862.8|10862.2|10858.2|4825
1712940300000|2024-04-12 16:45:00|10865.3|10861.3|10868.4|10864.4|10868.4|10864.4|10865.3|10861.3|2702
1712940600000|2024-04-12 16:50:00|10866.8|10862.8|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|3468
1712940900000|2024-04-12 16:55:00|10870|10866|10870|10866|10870|10866|10868.4|10864.4|3165
1712941200000|2024-04-12 17:00:00|10871.5|10867.5|10870|10866|10871.5|10867.5|10870|10866|1427
1712941500000|2024-04-12 17:05:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|2498
1712941800000|2024-04-12 17:10:00|10870|10866|10870|10866|10871.5|10867.5|10870|10866|2943
1712942100000|2024-04-12 17:15:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|4408
1712942400000|2024-04-12 17:20:00|10866.8|10862.8|10873.1|10869.1|10873.1|10869.1|10866.8|10862.8|3776
1712942700000|2024-04-12 17:25:00|10871.5|10867.5|10874.7|10870.7|10874.7|10870.7|10871.5|10867.5|3611
1712943000000|2024-04-12 17:30:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10873.1|10869.1|5062
1712943300000|2024-04-12 17:35:00|10873.1|10869.1|10877.8|10873.8|10877.8|10873.8|10870|10866|19150
1712943600000|2024-04-12 17:40:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10877.8|10873.8|7340
1712943900000|2024-04-12 17:45:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|3944
1712944200000|2024-04-12 17:50:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|3107
1712944500000|2024-04-12 17:55:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|3926
1712944800000|2024-04-12 18:00:00|10876.2|10872.2|10874.7|10870.7|10877.8|10873.8|10874.7|10870.7|5057
1712945100000|2024-04-12 18:05:00|10873.1|10869.1|10871.5|10867.5|10874.7|10870.7|10871.5|10867.5|5540
1712945400000|2024-04-12 18:10:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|2055
1712945700000|2024-04-12 18:15:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|3396
1712946000000|2024-04-12 18:20:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|2625
1712946300000|2024-04-12 18:25:00|10873.1|10869.1|10870|10866|10873.1|10869.1|10870|10866|5148
1712946600000|2024-04-12 18:30:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10870|10866|1213
1712946900000|2024-04-12 18:35:00|10870|10866|10870|10866|10871.5|10867.5|10870|10866|2191
1712947200000|2024-04-12 18:40:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|3295
1712947500000|2024-04-12 18:45:00|10866.8|10862.8|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|1039
1712947800000|2024-04-12 18:50:00|10866.8|10862.8|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|1571
1712948100000|2024-04-12 18:55:00|10870|10866|10870|10866|10871.5|10867.5|10870|10866|14325
1712948400000|2024-04-12 19:00:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|4427
1712948700000|2024-04-12 19:05:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|3673
1712949000000|2024-04-12 19:10:00|||||||||1150
1712949300000|2024-04-12 19:15:00|||||||||1435
1712949600000|2024-04-12 19:20:00|10866.8|10862.8|10865.3|10861.3|10866.8|10862.8|10865.3|10861.3|1070
1712949900000|2024-04-12 19:25:00|10866.8|10862.8|10866.8|10862.8|10868.4|10864.4|10865.3|10861.3|3364
1712950200000|2024-04-12 19:30:00|10865.3|10861.3|10865.3|10861.3|10866.8|10862.8|10865.3|10861.3|1967
1712950500000|2024-04-12 19:35:00|||||||||662
1712950800000|2024-04-12 19:40:00|10863.7|10859.7|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|4193
1712951100000|2024-04-12 19:45:00|10860.6|10856.6|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|3279
1712951400000|2024-04-12 19:50:00|10863.7|10859.7|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|5087
1712951700000|2024-04-12 19:55:00|10860.6|10856.6|10857.5|10853.5|10860.6|10856.6|10855.9|10851.9|6912
1712952000000|2024-04-12 20:00:00|10855.9|10851.9|10855.9|10851.9|10857.5|10853.5|10854.3|10850.3|10454
1712952300000|2024-04-12 20:05:00|10857.5|10853.5|10860.6|10856.6|10860.6|10856.6|10855.9|10851.9|4339
1712952600000|2024-04-12 20:10:00|10859|10855|10859|10855|10859|10855|10859|10855|969
1712952900000|2024-04-12 20:15:00|10857.5|10853.5|10857.5|10853.5|10859|10855|10857.5|10853.5|2429
1712953200000|2024-04-12 20:20:00|||||||||1826
1712953500000|2024-04-12 20:25:00|||||||||655
1712953800000|2024-04-12 20:30:00|||||||||1384
1712954100000|2024-04-12 20:35:00|10859|10855|10857.5|10853.5|10859|10855|10857.5|10853.5|849
1712954400000|2024-04-12 20:40:00|10859|10855|10859|10855|10859|10855|10859|10855|712
1712954700000|2024-04-12 20:45:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|3517
1712955000000|2024-04-12 20:50:00|10855.9|10851.9|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|1353
1712955300000|2024-04-12 20:55:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10851.2|10847.2|5744
1713132000000|2024-04-14 22:00:00|10866.8|10862.8|10855.9|10851.9|10869.2|10865.2|10848.1|10844.1|7358
1713132300000|2024-04-14 22:05:00|10862.2|10858.2|10855.9|10851.9|10862.2|10858.2|10852.8|10848.8|2248
1713132600000|2024-04-14 22:10:00|10854.3|10850.3|10854.3|10850.3|10857.5|10853.5|10848.1|10844.1|3615
1713132900000|2024-04-14 22:15:00|10855.9|10851.9|10851.2|10847.2|10855.9|10851.9|10849.7|10845.7|1770
1713133200000|2024-04-14 22:20:00|10852.8|10848.8|10851.2|10847.2|10852.8|10848.8|10846.5|10842.5|1041
1713133500000|2024-04-14 22:25:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10846.5|10842.5|845
1713133800000|2024-04-14 22:30:00|10849.7|10845.7|10851.2|10847.2|10851.2|10847.2|10846.5|10842.5|1002
1713134100000|2024-04-14 22:35:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10848.1|10844.1|898
1713134400000|2024-04-14 22:40:00|10848.1|10844.1|10851.2|10847.2|10851.2|10847.2|10848.1|10844.1|1032
1713134700000|2024-04-14 22:45:00|10849.7|10845.7|10846.5|10842.5|10851.2|10847.2|10846.5|10842.5|1050
1713135000000|2024-04-14 22:50:00|10848.1|10844.1|10843.4|10839.4|10848.1|10844.1|10841.8|10837.8|978
1713135300000|2024-04-14 22:55:00|10845|10841|10841.8|10837.8|10845|10841|10841.8|10837.8|502
1713135600000|2024-04-14 23:00:00|||||||||915
1713135900000|2024-04-14 23:05:00|10843.4|10839.4|10845|10841|10845|10841|10841.8|10837.8|971
1713136200000|2024-04-14 23:10:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10840.3|10836.3|777
1713136500000|2024-04-14 23:15:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|721
1713136800000|2024-04-14 23:20:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|357
1713137100000|2024-04-14 23:25:00|10843.4|10839.4|10845|10841|10846.5|10842.5|10843.4|10839.4|2262
1713137400000|2024-04-14 23:30:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10845|10841|994
1713137700000|2024-04-14 23:35:00|10848.1|10844.1|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|1095
1713138000000|2024-04-14 23:40:00|10851.2|10847.2|10849.7|10845.7|10852.8|10848.8|10848.1|10844.1|1396
1713138300000|2024-04-14 23:45:00|10848.1|10844.1|10849.7|10845.7|10852.8|10848.8|10848.1|10844.1|1914
1713138600000|2024-04-14 23:50:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|458
1713138900000|2024-04-14 23:55:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|454
1713139200000|2024-04-15 00:00:00|10851.2|10847.2|10845|10841|10851.2|10847.2|10845|10841|1217
1713139500000|2024-04-15 00:05:00|10846.5|10842.5|10851.2|10847.2|10851.2|10847.2|10846.5|10842.5|1489
1713139800000|2024-04-15 00:10:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10849.7|10845.7|1106
1713140100000|2024-04-15 00:15:00|10851.2|10847.2|10852.8|10848.8|10857.5|10853.5|10851.2|10847.2|2522
1713140400000|2024-04-15 00:20:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|808
1713140700000|2024-04-15 00:25:00|10857.5|10853.5|10857.5|10853.5|10859|10855|10855.9|10851.9|1320
1713141000000|2024-04-15 00:30:00|10859|10855|10854.3|10850.3|10859|10855|10854.3|10850.3|2052
1713141300000|2024-04-15 00:35:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|949
1713141600000|2024-04-15 00:40:00|10854.3|10850.3|10854.3|10850.3|10855.9|10851.9|10852.8|10848.8|1135
1713141900000|2024-04-15 00:45:00|10852.8|10848.8|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|1182
1713142200000|2024-04-15 00:50:00|10851.2|10847.2|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|119
1713142500000|2024-04-15 00:55:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|870
1713142800000|2024-04-15 01:00:00|10852.8|10848.8|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|497
1713143100000|2024-04-15 01:05:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10851.2|10847.2|3169
1713143400000|2024-04-15 01:10:00|10851.2|10847.2|10852.8|10848.8|10852.8|10848.8|10849.7|10845.7|661
1713143700000|2024-04-15 01:15:00|10851.2|10847.2|10854.3|10850.3|10854.3|10850.3|10851.2|10847.2|528
1713144000000|2024-04-15 01:20:00|10855.9|10851.9|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|418
1713144300000|2024-04-15 01:25:00|10852.8|10848.8|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|519
1713144600000|2024-04-15 01:30:00|10854.3|10850.3|10851.2|10847.2|10854.3|10850.3|10851.2|10847.2|317
1713144900000|2024-04-15 01:35:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|720
1713145200000|2024-04-15 01:40:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|347
1713145500000|2024-04-15 01:45:00|10851.2|10847.2|10852.8|10848.8|10852.8|10848.8|10849.7|10845.7|613
1713145800000|2024-04-15 01:50:00|10851.2|10847.2|10849.7|10845.7|10852.8|10848.8|10849.7|10845.7|1169
1713146100000|2024-04-15 01:55:00|10848.1|10844.1|10845|10841|10848.1|10844.1|10845|10841|1921
1713146400000|2024-04-15 02:00:00|10846.5|10842.5|10849.7|10845.7|10851.2|10847.2|10846.5|10842.5|6655
1713146700000|2024-04-15 02:05:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|263
1713147000000|2024-04-15 02:10:00|||||||||236
1713147300000|2024-04-15 02:15:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|274
1713147600000|2024-04-15 02:20:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|328
1713147900000|2024-04-15 02:25:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|282
1713148200000|2024-04-15 02:30:00|10845|10841|10845|10841|10845|10841|10845|10841|615
1713148500000|2024-04-15 02:35:00|||||||||190
1713148800000|2024-04-15 02:40:00|10846.5|10842.5|10843.4|10839.4|10846.5|10842.5|10843.4|10839.4|931
1713149100000|2024-04-15 02:45:00|||||||||396
1713149400000|2024-04-15 02:50:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|1683
1713149700000|2024-04-15 02:55:00|10840.3|10836.3|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|1249
1713150000000|2024-04-15 03:00:00|10837.2|10833.2|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|755
1713150300000|2024-04-15 03:05:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|210
1713150600000|2024-04-15 03:10:00|10837.2|10833.2|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|357
1713150900000|2024-04-15 03:15:00|||||||||201
1713151200000|2024-04-15 03:20:00|||||||||138
1713151500000|2024-04-15 03:25:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|186
1713151800000|2024-04-15 03:30:00|10836.4|10832.4|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|1222
1713152100000|2024-04-15 03:35:00|||||||||114
1713152400000|2024-04-15 03:40:00|10835.6|10831.6|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|578
1713152700000|2024-04-15 03:45:00|10835.6|10831.6|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|1169
1713153000000|2024-04-15 03:50:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|648
1713153300000|2024-04-15 03:55:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|487
1713153600000|2024-04-15 04:00:00|10838.7|10834.7|10840.3|10836.3|10840.3|10836.3|10837.2|10833.2|1114
1713153900000|2024-04-15 04:05:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|183
1713154200000|2024-04-15 04:10:00|10840.3|10836.3|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|172
1713154500000|2024-04-15 04:15:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|371
1713154800000|2024-04-15 04:20:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|28
1713155100000|2024-04-15 04:25:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|1078
1713155400000|2024-04-15 04:30:00|10835.6|10831.6|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|796
1713155700000|2024-04-15 04:35:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10834|10830|1506
1713156000000|2024-04-15 04:40:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10834|10830|789
1713156300000|2024-04-15 04:45:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|1466
1713156600000|2024-04-15 04:50:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10829.3|10825.3|1751
1713156900000|2024-04-15 04:55:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|561
1713157200000|2024-04-15 05:00:00|10830.9|10826.9|10832.5|10828.5|10834|10830|10830.9|10826.9|1073
1713157500000|2024-04-15 05:05:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|2275
1713157800000|2024-04-15 05:10:00|10829.3|10825.3|10830.9|10826.9|10832.5|10828.5|10829.3|10825.3|1848
1713158100000|2024-04-15 05:15:00|10831.7|10827.7|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|941
1713158400000|2024-04-15 05:20:00|10834|10830|10834|10830|10834|10830|10832.5|10828.5|460
1713158700000|2024-04-15 05:25:00|10832.5|10828.5|10835.6|10831.6|10835.6|10831.6|10832.5|10828.5|2292
1713159000000|2024-04-15 05:30:00|10834|10830|10835.6|10831.6|10835.6|10831.6|10834|10830|356
1713159300000|2024-04-15 05:35:00|||||||||1361
1713159600000|2024-04-15 05:40:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|2098
1713159900000|2024-04-15 05:45:00|10835.6|10831.6|10838.7|10834.7|10838.7|10834.7|10835.6|10831.6|1206
1713160200000|2024-04-15 05:50:00|10837.2|10833.2|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|1116
1713160500000|2024-04-15 05:55:00|10837.2|10833.2|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|559
1713160800000|2024-04-15 06:00:00|10834|10830|10832.5|10828.5|10835.6|10831.6|10832.5|10828.5|1277
1713161100000|2024-04-15 06:05:00|10830.9|10826.9|10832.5|10828.5|10834|10830|10830.9|10826.9|2559
1713161400000|2024-04-15 06:10:00|10830.9|10826.9|10830.9|10826.9|10834|10830|10830.9|10826.9|794
1713161700000|2024-04-15 06:15:00|10832.5|10828.5|10837.2|10833.2|10837.2|10833.2|10832.5|10828.5|932
1713162000000|2024-04-15 06:20:00|10835.6|10831.6|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|1626
1713162300000|2024-04-15 06:25:00|10835.6|10831.6|10835.6|10831.6|10837.2|10833.2|10834|10830|2045
1713162600000|2024-04-15 06:30:00|10837.2|10833.2|10840.3|10836.3|10840.3|10836.3|10837.2|10833.2|2229
1713162900000|2024-04-15 06:35:00|10838.7|10834.7|10841.8|10837.8|10841.8|10837.8|10838.7|10834.7|1991
1713163200000|2024-04-15 06:40:00|10840.3|10836.3|10838.7|10834.7|10841.8|10837.8|10838.7|10834.7|949
1713163500000|2024-04-15 06:45:00|10840.3|10836.3|10837.2|10833.2|10840.3|10836.3|10837.2|10833.2|1359
1713163800000|2024-04-15 06:50:00|10835.6|10831.6|10834|10830|10837.2|10833.2|10832.5|10828.5|2730
1713164100000|2024-04-15 06:55:00|||||||||265
1713164400000|2024-04-15 07:00:00|10832.5|10828.5|10832.5|10828.5|10834|10830|10830.9|10826.9|2985
1713164700000|2024-04-15 07:05:00|10834|10830|10841.8|10837.8|10841.8|10837.8|10834|10830|4620
1713165000000|2024-04-15 07:10:00|10840.3|10836.3|10838.7|10834.7|10841.8|10837.8|10838.7|10834.7|3603
1713165300000|2024-04-15 07:15:00|10837.2|10833.2|10840.3|10836.3|10840.3|10836.3|10837.2|10833.2|955
1713165600000|2024-04-15 07:20:00|10838.7|10834.7|10835.6|10831.6|10840.3|10836.3|10835.6|10831.6|1267
1713165900000|2024-04-15 07:25:00|10837.2|10833.2|10835.6|10831.6|10838.7|10834.7|10835.6|10831.6|983
1713166200000|2024-04-15 07:30:00|10834|10830|10834|10830|10834|10830|10830.9|10826.9|2445
1713166500000|2024-04-15 07:35:00|10835.6|10831.6|10840.3|10836.3|10840.3|10836.3|10835.6|10831.6|1448
1713166800000|2024-04-15 07:40:00|10838.7|10834.7|10834|10830|10838.7|10834.7|10834|10830|2978
1713167100000|2024-04-15 07:45:00|10832.5|10828.5|10832.5|10828.5|10834|10830|10832.5|10828.5|2015
1713167400000|2024-04-15 07:50:00|10834|10830|10835.6|10831.6|10835.6|10831.6|10832.5|10828.5|1852
1713167700000|2024-04-15 07:55:00|10834|10830|10834|10830|10834|10830|10832.5|10828.5|2237
1713168000000|2024-04-15 08:00:00|10832.5|10828.5|10830.9|10826.9|10834|10830|10830.9|10826.9|2802
1713168300000|2024-04-15 08:05:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10829.3|10825.3|2610
1713168600000|2024-04-15 08:10:00|10829.3|10825.3|10832.5|10828.5|10832.5|10828.5|10829.3|10825.3|1566
1713168900000|2024-04-15 08:15:00|10834|10830|10832.5|10828.5|10834|10830|10832.5|10828.5|1912
1713169200000|2024-04-15 08:20:00|10830.9|10826.9|10829.3|10825.3|10832.5|10828.5|10829.3|10825.3|1355
1713169500000|2024-04-15 08:25:00|10830.9|10826.9|10824.7|10820.7|10830.9|10826.9|10824.7|10820.7|5637
1713169800000|2024-04-15 08:30:00|10823.1|10819.1|10823.1|10819.1|10824.7|10820.7|10821.5|10817.5|3629
1713170100000|2024-04-15 08:35:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|1114
1713170400000|2024-04-15 08:40:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10824.7|10820.7|2592
1713170700000|2024-04-15 08:45:00|||||||||425
1713171000000|2024-04-15 08:50:00|10827.8|10823.8|10832.5|10828.5|10832.5|10828.5|10827.8|10823.8|7140
1713171300000|2024-04-15 08:55:00|10830.9|10826.9|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|2725
1713171600000|2024-04-15 09:00:00|10827.8|10823.8|10830.9|10826.9|10830.9|10826.9|10827.8|10823.8|2990
1713171900000|2024-04-15 09:05:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|1774
1713172200000|2024-04-15 09:10:00|10834|10830|10834|10830|10835.6|10831.6|10834|10830|5507
1713172500000|2024-04-15 09:15:00|10832.5|10828.5|10835.6|10831.6|10835.6|10831.6|10832.5|10828.5|2983
1713172800000|2024-04-15 09:20:00|10834|10830|10832.5|10828.5|10835.6|10831.6|10832.5|10828.5|7103
1713173100000|2024-04-15 09:25:00|10834|10830|10832.5|10828.5|10835.6|10831.6|10832.5|10828.5|1460
1713173400000|2024-04-15 09:30:00|10834|10830|10832.5|10828.5|10834|10830|10832.5|10828.5|1323
1713173700000|2024-04-15 09:35:00|10834|10830|10830.9|10826.9|10834|10830|10829.3|10825.3|1126
1713174000000|2024-04-15 09:40:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|1566
1713174300000|2024-04-15 09:45:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|1841
1713174600000|2024-04-15 09:50:00|10829.3|10825.3|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|1763
1713174900000|2024-04-15 09:55:00|10829.3|10825.3|10830.9|10826.9|10832.5|10828.5|10829.3|10825.3|3171
1713175200000|2024-04-15 10:00:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10829.3|10825.3|2751
1713175500000|2024-04-15 10:05:00|10832.5|10828.5|10829.3|10825.3|10832.5|10828.5|10827.8|10823.8|2953
1713175800000|2024-04-15 10:10:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|3204
1713176100000|2024-04-15 10:15:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|2526
1713176400000|2024-04-15 10:20:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|1333
1713176700000|2024-04-15 10:25:00|10825.4|10821.4|10824.7|10820.7|10825.4|10821.4|10823.1|10819.1|3080
1713177000000|2024-04-15 10:30:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|603
1713177300000|2024-04-15 10:35:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|890
1713177600000|2024-04-15 10:40:00|10826.2|10822.2|10823.1|10819.1|10826.2|10822.2|10823.1|10819.1|874
1713177900000|2024-04-15 10:45:00|10821.5|10817.5|10823.1|10819.1|10823.1|10819.1|10820|10816|3071
1713178200000|2024-04-15 10:50:00|10824.7|10820.7|10821.5|10817.5|10824.7|10820.7|10821.5|10817.5|4928
1713178500000|2024-04-15 10:55:00|10822.3|10818.3|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|1054
1713178800000|2024-04-15 11:00:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|1832
1713179100000|2024-04-15 11:05:00|10820|10816|10823.1|10819.1|10824.7|10820.7|10820|10816|2401
1713179400000|2024-04-15 11:10:00|10824.7|10820.7|10821.5|10817.5|10824.7|10820.7|10821.5|10817.5|1671
1713179700000|2024-04-15 11:15:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|1498
1713180000000|2024-04-15 11:20:00|10824.7|10820.7|10823.1|10819.1|10826.2|10822.2|10823.1|10819.1|5299
1713180300000|2024-04-15 11:25:00|10821.5|10817.5|10818.4|10814.4|10823.1|10819.1|10818.4|10814.4|6328
1713180600000|2024-04-15 11:30:00|10820|10816|10818.4|10814.4|10820|10816|10816.8|10812.8|2715
1713180900000|2024-04-15 11:35:00|10820|10816|10818.4|10814.4|10820|10816|10818.4|10814.4|1604
1713181200000|2024-04-15 11:40:00|10820|10816|10816.8|10812.8|10820|10816|10815.3|10811.3|2305
1713181500000|2024-04-15 11:45:00|10815.3|10811.3|10816.8|10812.8|10816.8|10812.8|10812.2|10808.2|8248
1713181800000|2024-04-15 11:50:00|10815.3|10811.3|10816.8|10812.8|10818.4|10814.4|10815.3|10811.3|5602
1713182100000|2024-04-15 11:55:00|10815.3|10811.3|10818.4|10814.4|10820|10816|10815.3|10811.3|3397
1713182400000|2024-04-15 12:00:00|10820|10816|10818.4|10814.4|10820|10816|10815.3|10811.3|3663
1713182700000|2024-04-15 12:05:00|10820|10816|10812.2|10808.2|10820|10816|10812.2|10808.2|7052
1713183000000|2024-04-15 12:10:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|3894
1713183300000|2024-04-15 12:15:00|10812.2|10808.2|10812.2|10808.2|10813.7|10809.7|10812.2|10808.2|7547
1713183600000|2024-04-15 12:20:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10810.6|10806.6|7383
1713183900000|2024-04-15 12:25:00|10812.2|10808.2|10810.6|10806.6|10813.7|10809.7|10808.3|10804.3|9029
1713184200000|2024-04-15 12:30:00|10807.5|10803.5|10788.7|10784.7|10807.5|10803.5|10784|10780|30312
1713184500000|2024-04-15 12:35:00|10787.2|10783.2|10787.2|10783.2|10795|10791|10785.6|10781.6|23137
1713184800000|2024-04-15 12:40:00|10788.7|10784.7|10798.1|10794.1|10801.2|10797.2|10788.7|10784.7|20611
1713185100000|2024-04-15 12:45:00|10799.7|10795.7|10795|10791|10799.7|10795.7|10791.8|10787.8|10682
1713185400000|2024-04-15 12:50:00|10793.4|10789.4|10795|10791|10798.1|10794.1|10791.8|10787.8|7345
1713185700000|2024-04-15 12:55:00|10796.5|10792.5|10796.5|10792.5|10798.1|10794.1|10793.4|10789.4|10205
1713186000000|2024-04-15 13:00:00|10798.1|10794.1|10799.7|10795.7|10804.3|10800.3|10798.1|10794.1|10367
1713186300000|2024-04-15 13:05:00|10801.2|10797.2|10798.1|10794.1|10802.8|10798.8|10798.1|10794.1|5644
1713186600000|2024-04-15 13:10:00|10796.5|10792.5|10795|10791|10798.1|10794.1|10791.8|10787.8|4458
1713186900000|2024-04-15 13:15:00|10793.4|10789.4|10795|10791|10798.1|10794.1|10791.8|10787.8|3702
1713187200000|2024-04-15 13:20:00|10793.4|10789.4|10795|10791|10796.5|10792.5|10791.8|10787.8|5177
1713187500000|2024-04-15 13:25:00|10796.5|10792.5|10790.3|10786.3|10798.1|10794.1|10790.3|10786.3|6483
1713187800000|2024-04-15 13:30:00|10791.8|10787.8|10790.3|10786.3|10793.4|10789.4|10788.7|10784.7|8765
1713188100000|2024-04-15 13:35:00|10788.7|10784.7|10788.7|10784.7|10790.3|10786.3|10787.2|10783.2|5796
1713188400000|2024-04-15 13:40:00|10787.2|10783.2|10782.5|10778.5|10788.7|10784.7|10782.5|10778.5|12957
1713188700000|2024-04-15 13:45:00|10784|10780|10782.5|10778.5|10784|10780|10777.8|10773.8|17288
1713189000000|2024-04-15 13:50:00|10784|10780|10785.6|10781.6|10785.6|10781.6|10782.5|10778.5|5179
1713189300000|2024-04-15 13:55:00|10784|10780|10785.6|10781.6|10787.2|10783.2|10784|10780|6848
1713189600000|2024-04-15 14:00:00|10784|10780|10777.8|10773.8|10785.6|10781.6|10777.8|10773.8|6923
1713189900000|2024-04-15 14:05:00|10779.3|10775.3|10770|10766|10779.3|10775.3|10768.4|10764.4|19250
1713190200000|2024-04-15 14:10:00|10768.4|10764.4|10760.6|10756.6|10770|10766|10760.6|10756.6|34824
1713190500000|2024-04-15 14:15:00|10762.2|10758.2|10768.4|10764.4|10770|10766|10760.6|10756.6|18651
1713190800000|2024-04-15 14:20:00|10770|10766|10768.4|10764.4|10770|10766|10766.8|10762.8|5508
1713191100000|2024-04-15 14:25:00|10770|10766|10766.8|10762.8|10770|10766|10766.8|10762.8|4956
1713191400000|2024-04-15 14:30:00|10768.4|10764.4|10774.7|10770.7|10774.7|10770.7|10768.4|10764.4|8530
1713191700000|2024-04-15 14:35:00|10773.1|10769.1|10790.3|10786.3|10802.8|10798.8|10773.1|10769.1|45273
1713192000000|2024-04-15 14:40:00|10788.7|10784.7|10793.4|10789.4|10795|10791|10785.6|10781.6|25314
1713192300000|2024-04-15 14:45:00|10791.8|10787.8|10787.2|10783.2|10791.8|10787.8|10787.2|10783.2|4956
1713192600000|2024-04-15 14:50:00|10788.7|10784.7|10784|10780|10790.3|10786.3|10784|10780|8493
1713192900000|2024-04-15 14:55:00|10785.6|10781.6|10782.5|10778.5|10785.6|10781.6|10782.5|10778.5|9981
1713193200000|2024-04-15 15:00:00|10784|10780|10777.8|10773.8|10784|10780|10777.8|10773.8|9570
1713193500000|2024-04-15 15:05:00|10779.3|10775.3|10784|10780|10784|10780|10777.8|10773.8|6143
1713193800000|2024-04-15 15:10:00|10785.6|10781.6|10785.6|10781.6|10788.7|10784.7|10782.5|10778.5|5591
1713194100000|2024-04-15 15:15:00|10787.2|10783.2|10787.2|10783.2|10790.3|10786.3|10785.6|10781.6|4055
1713194400000|2024-04-15 15:20:00|10785.6|10781.6|10790.3|10786.3|10791.8|10787.8|10785.6|10781.6|6101
1713194700000|2024-04-15 15:25:00|10791.8|10787.8|10790.3|10786.3|10791.8|10787.8|10788.7|10784.7|5962
1713195000000|2024-04-15 15:30:00|10788.7|10784.7|10785.6|10781.6|10791.8|10787.8|10785.6|10781.6|4477
1713195300000|2024-04-15 15:35:00|10787.2|10783.2|10779.3|10775.3|10787.2|10783.2|10779.3|10775.3|12718
1713195600000|2024-04-15 15:40:00|10780.9|10776.9|10776.2|10772.2|10780.9|10776.9|10776.2|10772.2|4938
1713195900000|2024-04-15 15:45:00|10774.7|10770.7|10777.8|10773.8|10780.9|10776.9|10774.7|10770.7|6369
1713196200000|2024-04-15 15:50:00|10779.3|10775.3|10779.3|10775.3|10780.9|10776.9|10779.3|10775.3|2047
1713196500000|2024-04-15 15:55:00|10777.8|10773.8|10780.9|10776.9|10782.5|10778.5|10777.8|10773.8|9108
1713196800000|2024-04-15 16:00:00|10782.5|10778.5|10787.2|10783.2|10787.2|10783.2|10782.5|10778.5|8301
1713197100000|2024-04-15 16:05:00|10785.6|10781.6|10785.6|10781.6|10788.7|10784.7|10782.5|10778.5|12794
1713197400000|2024-04-15 16:10:00|10784|10780|10782.5|10778.5|10785.6|10781.6|10782.5|10778.5|7927
1713197700000|2024-04-15 16:15:00|10784|10780|10782.5|10778.5|10784|10780|10782.5|10778.5|3620
1713198000000|2024-04-15 16:20:00|10780.9|10776.9|10782.5|10778.5|10782.5|10778.5|10779.3|10775.3|3284
1713198300000|2024-04-15 16:25:00|10780.9|10776.9|10787.2|10783.2|10788.7|10784.7|10780.9|10776.9|6041
1713198600000|2024-04-15 16:30:00|10785.6|10781.6|10788.7|10784.7|10788.7|10784.7|10785.6|10781.6|2161
1713198900000|2024-04-15 16:35:00|10790.3|10786.3|10790.3|10786.3|10791.8|10787.8|10787.2|10783.2|8335
1713199200000|2024-04-15 16:40:00|10791.8|10787.8|10790.3|10786.3|10793.4|10789.4|10790.3|10786.3|6402
1713199500000|2024-04-15 16:45:00|10788.7|10784.7|10787.2|10783.2|10790.3|10786.3|10787.2|10783.2|11561
1713199800000|2024-04-15 16:50:00|10788.7|10784.7|10785.6|10781.6|10788.7|10784.7|10784|10780|11053
1713200100000|2024-04-15 16:55:00|10787.2|10783.2|10784|10780|10787.2|10783.2|10784|10780|3454
1713200400000|2024-04-15 17:00:00|10785.6|10781.6|10785.6|10781.6|10787.2|10783.2|10784|10780|4294
1713200700000|2024-04-15 17:05:00|10784|10780|10784|10780|10784|10780|10782.5|10778.5|1612
1713201000000|2024-04-15 17:10:00|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|10784|10780|3138
1713201300000|2024-04-15 17:15:00|10787.2|10783.2|10790.3|10786.3|10790.3|10786.3|10785.6|10781.6|3851
1713201600000|2024-04-15 17:20:00|10788.7|10784.7|10790.3|10786.3|10793.4|10789.4|10788.7|10784.7|8870
1713201900000|2024-04-15 17:25:00|10788.7|10784.7|10791.8|10787.8|10793.4|10789.4|10788.7|10784.7|2522
1713202200000|2024-04-15 17:30:00|10793.4|10789.4|10791.8|10787.8|10795|10791|10791.8|10787.8|3843
1713202500000|2024-04-15 17:35:00|10790.3|10786.3|10793.4|10789.4|10793.4|10789.4|10790.3|10786.3|6732
1713202800000|2024-04-15 17:40:00|10791.8|10787.8|10790.3|10786.3|10795|10791|10788.7|10784.7|6773
1713203100000|2024-04-15 17:45:00|10788.7|10784.7|10788.7|10784.7|10790.3|10786.3|10785.6|10781.6|4796
1713203400000|2024-04-15 17:50:00|10787.2|10783.2|10788.7|10784.7|10790.3|10786.3|10787.2|10783.2|4026
1713203700000|2024-04-15 17:55:00|10787.2|10783.2|10796.5|10792.5|10798.1|10794.1|10787.2|10783.2|5332
1713204000000|2024-04-15 18:00:00|10795|10791|10787.2|10783.2|10795|10791|10787.2|10783.2|6637
1713204300000|2024-04-15 18:05:00|10788.7|10784.7|10790.3|10786.3|10790.3|10786.3|10787.2|10783.2|4090
1713204600000|2024-04-15 18:10:00|10788.7|10784.7|10788.7|10784.7|10790.3|10786.3|10787.2|10783.2|3874
1713204900000|2024-04-15 18:15:00|10787.2|10783.2|10787.2|10783.2|10790.3|10786.3|10787.2|10783.2|3511
1713205200000|2024-04-15 18:20:00|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|1904
1713205500000|2024-04-15 18:25:00|10784|10780|10787.2|10783.2|10788.7|10784.7|10784|10780|6197
1713205800000|2024-04-15 18:30:00|10788.7|10784.7|10785.6|10781.6|10788.7|10784.7|10785.6|10781.6|1278
1713206100000|2024-04-15 18:35:00|10787.2|10783.2|10787.2|10783.2|10788.7|10784.7|10787.2|10783.2|2148
1713206400000|2024-04-15 18:40:00|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|10787.2|10783.2|2994
1713206700000|2024-04-15 18:45:00|10787.2|10783.2|10791.8|10787.8|10791.8|10787.8|10787.2|10783.2|2915
1713207000000|2024-04-15 18:50:00|10790.3|10786.3|10791.8|10787.8|10791.8|10787.8|10790.3|10786.3|8020
1713207300000|2024-04-15 18:55:00|10790.3|10786.3|10790.3|10786.3|10791.8|10787.8|10788.7|10784.7|9851
1713207600000|2024-04-15 19:00:00|10788.7|10784.7|10790.3|10786.3|10790.3|10786.3|10787.2|10783.2|7596
1713207900000|2024-04-15 19:05:00|10788.7|10784.7|10790.3|10786.3|10790.3|10786.3|10788.7|10784.7|1103
1713208200000|2024-04-15 19:10:00|10788.7|10784.7|10787.2|10783.2|10790.3|10786.3|10787.2|10783.2|5031
1713208500000|2024-04-15 19:15:00|10785.6|10781.6|10790.3|10786.3|10790.3|10786.3|10785.6|10781.6|3077
1713208800000|2024-04-15 19:20:00|10791.8|10787.8|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|782
1713209100000|2024-04-15 19:25:00|10791.8|10787.8|10791.8|10787.8|10791.8|10787.8|10790.3|10786.3|2617
1713209400000|2024-04-15 19:30:00|10790.3|10786.3|10791.8|10787.8|10791.8|10787.8|10790.3|10786.3|3431
1713209700000|2024-04-15 19:35:00|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|1639
1713210000000|2024-04-15 19:40:00|10795|10791|10795|10791|10795|10791|10793.4|10789.4|3686
1713210300000|2024-04-15 19:45:00|10793.4|10789.4|10795|10791|10796.5|10792.5|10793.4|10789.4|4881
1713210600000|2024-04-15 19:50:00|10796.5|10792.5|10796.5|10792.5|10796.5|10792.5|10795|10791|2439
1713210900000|2024-04-15 19:55:00|10798.1|10794.1|10798.1|10794.1|10801.2|10797.2|10798.1|10794.1|11238
1713211200000|2024-04-15 20:00:00|10796.5|10792.5|10799.7|10795.7|10799.7|10795.7|10796.5|10792.5|5742
1713211500000|2024-04-15 20:05:00|10798.1|10794.1|10802.8|10798.8|10802.8|10798.8|10798.1|10794.1|3659
1713211800000|2024-04-15 20:10:00|10801.2|10797.2|10802.8|10798.8|10802.8|10798.8|10801.2|10797.2|3137
1713212100000|2024-04-15 20:15:00|10804.3|10800.3|10801.2|10797.2|10804.3|10800.3|10801.2|10797.2|1972
1713212400000|2024-04-15 20:20:00|10799.7|10795.7|10802.8|10798.8|10802.8|10798.8|10799.7|10795.7|2338
1713212700000|2024-04-15 20:25:00|10804.3|10800.3|10802.8|10798.8|10804.3|10800.3|10802.8|10798.8|2650
1713213000000|2024-04-15 20:30:00|10804.3|10800.3|10802.8|10798.8|10805.9|10801.9|10802.8|10798.8|4163
1713213300000|2024-04-15 20:35:00|10801.2|10797.2|10804.3|10800.3|10804.3|10800.3|10799.7|10795.7|5146
1713213600000|2024-04-15 20:40:00|10802.8|10798.8|10802.8|10798.8|10802.8|10798.8|10802.8|10798.8|1988
1713213900000|2024-04-15 20:45:00|10804.3|10800.3|10805.9|10801.9|10805.9|10801.9|10804.3|10800.3|1760
1713214200000|2024-04-15 20:50:00|10804.3|10800.3|10805.9|10801.9|10805.9|10801.9|10804.3|10800.3|1523
1713214500000|2024-04-15 20:55:00|||||||||2540
1713218400000|2024-04-15 22:00:00|10807.5|10803.5|10809|10805|10810.6|10806.6|10807.5|10803.5|968
1713218700000|2024-04-15 22:05:00|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|326
1713219000000|2024-04-15 22:10:00|10809|10805|10807.5|10803.5|10809|10805|10807.5|10803.5|524
1713219300000|2024-04-15 22:15:00|||||||||32
1713219600000|2024-04-15 22:20:00|||||||||81
1713219900000|2024-04-15 22:25:00|10805.9|10801.9|10807.5|10803.5|10807.5|10803.5|10805.9|10801.9|485
1713220200000|2024-04-15 22:30:00|10805.9|10801.9|10805.9|10801.9|10807.5|10803.5|10805.9|10801.9|518
1713220500000|2024-04-15 22:35:00|||||||||280
1713220800000|2024-04-15 22:40:00|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|225
1713221100000|2024-04-15 22:45:00|10805.9|10801.9|10805.9|10801.9|10805.9|10801.9|10805.9|10801.9|678
1713221400000|2024-04-15 22:50:00|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|379
1713221700000|2024-04-15 22:55:00|10809|10805|10807.5|10803.5|10809|10805|10805.9|10801.9|2357
1713222000000|2024-04-15 23:00:00|10805.9|10801.9|10805.9|10801.9|10807.5|10803.5|10805.9|10801.9|148
1713222300000|2024-04-15 23:05:00|||||||||9
1713222600000|2024-04-15 23:10:00|10807.5|10803.5|10805.9|10801.9|10807.5|10803.5|10805.9|10801.9|489
1713222900000|2024-04-15 23:15:00|10804.3|10800.3|10802.8|10798.8|10804.3|10800.3|10802.8|10798.8|562
1713223200000|2024-04-15 23:20:00|10801.2|10797.2|10802.8|10798.8|10802.8|10798.8|10801.2|10797.2|883
1713223500000|2024-04-15 23:25:00|10801.2|10797.2|10801.2|10797.2|10802.8|10798.8|10801.2|10797.2|312
1713223800000|2024-04-15 23:30:00|10802.8|10798.8|10801.2|10797.2|10802.8|10798.8|10801.2|10797.2|583
1713224100000|2024-04-15 23:35:00|10799.7|10795.7|10799.7|10795.7|10799.7|10795.7|10799.7|10795.7|959
1713224400000|2024-04-15 23:40:00|10801.2|10797.2|10802.8|10798.8|10802.8|10798.8|10799.7|10795.7|1613
1713224700000|2024-04-15 23:45:00|10801.2|10797.2|10801.2|10797.2|10801.2|10797.2|10799.7|10795.7|646
1713225000000|2024-04-15 23:50:00|10799.7|10795.7|10801.2|10797.2|10801.2|10797.2|10799.7|10795.7|583
1713225300000|2024-04-15 23:55:00|10799.7|10795.7|10799.7|10795.7|10801.2|10797.2|10798.1|10794.1|1612
1713225600000|2024-04-16 00:00:00|10801.2|10797.2|10804.3|10800.3|10804.3|10800.3|10799.7|10795.7|985
1713225900000|2024-04-16 00:05:00|10802.8|10798.8|10804.3|10800.3|10804.3|10800.3|10802.8|10798.8|557
1713226200000|2024-04-16 00:10:00|10805.9|10801.9|10804.3|10800.3|10805.9|10801.9|10802.8|10798.8|1809
1713226500000|2024-04-16 00:15:00|10802.8|10798.8|10805.9|10801.9|10805.9|10801.9|10802.8|10798.8|1267
1713226800000|2024-04-16 00:20:00|10804.3|10800.3|10802.8|10798.8|10804.3|10800.3|10802.8|10798.8|543
1713227100000|2024-04-16 00:25:00|||||||||417
1713227400000|2024-04-16 00:30:00|10804.3|10800.3|10805.9|10801.9|10807.5|10803.5|10802.8|10798.8|2480
1713227700000|2024-04-16 00:35:00|10804.3|10800.3|10805.9|10801.9|10805.9|10801.9|10804.3|10800.3|1383
1713228000000|2024-04-16 00:40:00|10804.3|10800.3|10805.9|10801.9|10805.9|10801.9|10804.3|10800.3|473
1713228300000|2024-04-16 00:45:00|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|959
1713228600000|2024-04-16 00:50:00|10805.9|10801.9|10805.9|10801.9|10807.5|10803.5|10805.9|10801.9|1041
1713228900000|2024-04-16 00:55:00|10804.3|10800.3|10805.9|10801.9|10805.9|10801.9|10804.3|10800.3|735
1713229200000|2024-04-16 01:00:00|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|10805.9|10801.9|386
1713229500000|2024-04-16 01:05:00|10805.9|10801.9|10805.9|10801.9|10805.9|10801.9|10805.9|10801.9|209
1713229800000|2024-04-16 01:10:00|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|10805.9|10801.9|1143
1713230100000|2024-04-16 01:15:00|10809|10805|10813.7|10809.7|10813.7|10809.7|10807.5|10803.5|4904
1713230400000|2024-04-16 01:20:00|10812.2|10808.2|10812.2|10808.2|10813.7|10809.7|10810.6|10806.6|4629
1713230700000|2024-04-16 01:25:00|10810.6|10806.6|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|1353
1713231000000|2024-04-16 01:30:00|10813.7|10809.7|10812.2|10808.2|10813.7|10809.7|10812.2|10808.2|4173
1713231300000|2024-04-16 01:35:00|10810.6|10806.6|10810.6|10806.6|10812.2|10808.2|10810.6|10806.6|1104
1713231600000|2024-04-16 01:40:00|||||||||177
1713231900000|2024-04-16 01:45:00|10812.2|10808.2|10810.6|10806.6|10812.2|10808.2|10810.6|10806.6|420
1713232200000|2024-04-16 01:50:00|10809|10805|10809|10805|10809|10805|10807.5|10803.5|678
1713232500000|2024-04-16 01:55:00|10807.5|10803.5|10804.3|10800.3|10807.5|10803.5|10802.8|10798.8|3551
1713232800000|2024-04-16 02:00:00|10802.8|10798.8|10799.7|10795.7|10804.3|10800.3|10796.5|10792.5|5062
1713233100000|2024-04-16 02:05:00|10801.2|10797.2|10802.8|10798.8|10802.8|10798.8|10799.7|10795.7|924
1713233400000|2024-04-16 02:10:00|10801.2|10797.2|10801.2|10797.2|10802.8|10798.8|10801.2|10797.2|850
1713233700000|2024-04-16 02:15:00|10799.7|10795.7|10801.2|10797.2|10802.8|10798.8|10799.7|10795.7|558
1713234000000|2024-04-16 02:20:00|||||||||378
1713234300000|2024-04-16 02:25:00|10802.8|10798.8|10798.1|10794.1|10802.8|10798.8|10798.1|10794.1|1466
1713234600000|2024-04-16 02:30:00|10796.5|10792.5|10798.1|10794.1|10798.1|10794.1|10796.5|10792.5|2319
1713234900000|2024-04-16 02:35:00|10796.5|10792.5|10798.1|10794.1|10798.1|10794.1|10796.5|10792.5|865
1713235200000|2024-04-16 02:40:00|10799.7|10795.7|10799.7|10795.7|10799.7|10795.7|10798.1|10794.1|874
1713235500000|2024-04-16 02:45:00|||||||||129
1713235800000|2024-04-16 02:50:00|10801.2|10797.2|10801.2|10797.2|10801.2|10797.2|10799.7|10795.7|444
1713236100000|2024-04-16 02:55:00|10802.8|10798.8|10802.8|10798.8|10804.3|10800.3|10801.2|10797.2|1354
1713236400000|2024-04-16 03:00:00|10804.3|10800.3|10802.8|10798.8|10804.3|10800.3|10802.8|10798.8|1225
1713236700000|2024-04-16 03:05:00|||||||||146
1713237000000|2024-04-16 03:10:00|10801.2|10797.2|10801.2|10797.2|10801.2|10797.2|10801.2|10797.2|623
1713237300000|2024-04-16 03:15:00|10802.8|10798.8|10801.2|10797.2|10802.8|10798.8|10801.2|10797.2|375
1713237600000|2024-04-16 03:20:00|10802.8|10798.8|10802.8|10798.8|10802.8|10798.8|10801.2|10797.2|68
1713237900000|2024-04-16 03:25:00|||||||||41
1713238200000|2024-04-16 03:30:00|10801.2|10797.2|10799.7|10795.7|10801.2|10797.2|10798.1|10794.1|508
1713238500000|2024-04-16 03:35:00|10801.2|10797.2|10801.2|10797.2|10801.2|10797.2|10799.7|10795.7|1052
1713238800000|2024-04-16 03:40:00|10799.7|10795.7|10799.7|10795.7|10801.2|10797.2|10799.7|10795.7|531
1713239100000|2024-04-16 03:45:00|10801.2|10797.2|10798.1|10794.1|10801.2|10797.2|10798.1|10794.1|780
1713239400000|2024-04-16 03:50:00|10799.7|10795.7|10798.1|10794.1|10799.7|10795.7|10798.1|10794.1|509
1713239700000|2024-04-16 03:55:00|10799.7|10795.7|10799.7|10795.7|10801.2|10797.2|10798.1|10794.1|772
1713240000000|2024-04-16 04:00:00|10801.2|10797.2|10799.7|10795.7|10801.2|10797.2|10799.7|10795.7|590
1713240300000|2024-04-16 04:05:00|||||||||90
1713240600000|2024-04-16 04:10:00|||||||||95
1713240900000|2024-04-16 04:15:00|||||||||123
1713241200000|2024-04-16 04:20:00|||||||||10
1713241500000|2024-04-16 04:25:00|||||||||356
1713241800000|2024-04-16 04:30:00|10801.2|10797.2|10799.7|10795.7|10801.2|10797.2|10799.7|10795.7|1202
1713242100000|2024-04-16 04:35:00|10798.1|10794.1|10798.1|10794.1|10799.7|10795.7|10798.1|10794.1|306
1713242400000|2024-04-16 04:40:00|10799.7|10795.7|10801.2|10797.2|10801.2|10797.2|10798.1|10794.1|601
1713242700000|2024-04-16 04:45:00|||||||||320
1713243000000|2024-04-16 04:50:00|10799.7|10795.7|10801.2|10797.2|10801.2|10797.2|10799.7|10795.7|1039
1713243300000|2024-04-16 04:55:00|10799.7|10795.7|10801.2|10797.2|10801.2|10797.2|10799.7|10795.7|821
1713243600000|2024-04-16 05:00:00|10799.7|10795.7|10799.7|10795.7|10801.2|10797.2|10799.7|10795.7|550
1713243900000|2024-04-16 05:05:00|10801.2|10797.2|10801.2|10797.2|10801.2|10797.2|10799.7|10795.7|195
1713244200000|2024-04-16 05:10:00|10799.7|10795.7|10799.7|10795.7|10799.7|10795.7|10799.7|10795.7|690
1713244500000|2024-04-16 05:15:00|10801.2|10797.2|10798.1|10794.1|10801.2|10797.2|10798.1|10794.1|583
1713244800000|2024-04-16 05:20:00|10799.7|10795.7|10801.2|10797.2|10801.2|10797.2|10799.7|10795.7|423
1713245100000|2024-04-16 05:25:00|10802.8|10798.8|10804.3|10800.3|10804.3|10800.3|10802.8|10798.8|815
1713245400000|2024-04-16 05:30:00|10802.8|10798.8|10802.8|10798.8|10802.8|10798.8|10802.8|10798.8|863
1713245700000|2024-04-16 05:35:00|10804.3|10800.3|10802.8|10798.8|10804.3|10800.3|10801.2|10797.2|2173
1713246000000|2024-04-16 05:40:00|10801.2|10797.2|10801.2|10797.2|10801.2|10797.2|10801.2|10797.2|293
1713246300000|2024-04-16 05:45:00|10802.8|10798.8|10802.8|10798.8|10802.8|10798.8|10801.2|10797.2|825
1713246600000|2024-04-16 05:50:00|10801.2|10797.2|10799.7|10795.7|10802.8|10798.8|10799.7|10795.7|789
1713246900000|2024-04-16 05:55:00|10801.2|10797.2|10799.7|10795.7|10801.2|10797.2|10799.7|10795.7|1336
1713247200000|2024-04-16 06:00:00|10801.2|10797.2|10801.2|10797.2|10804.3|10800.3|10801.2|10797.2|2652
1713247500000|2024-04-16 06:05:00|10802.8|10798.8|10802.8|10798.8|10802.8|10798.8|10802.8|10798.8|787
1713247800000|2024-04-16 06:10:00|10801.2|10797.2|10798.1|10794.1|10801.2|10797.2|10798.1|10794.1|930
1713248100000|2024-04-16 06:15:00|10799.7|10795.7|10799.7|10795.7|10801.2|10797.2|10799.7|10795.7|1501
1713248400000|2024-04-16 06:20:00|10798.1|10794.1|10796.5|10792.5|10799.7|10795.7|10795|10791|1342
1713248700000|2024-04-16 06:25:00|10798.1|10794.1|10791.8|10787.8|10798.1|10794.1|10791.8|10787.8|5652
1713249000000|2024-04-16 06:30:00|10790.3|10786.3|10788.7|10784.7|10791.8|10787.8|10788.7|10784.7|4425
1713249300000|2024-04-16 06:35:00|10790.3|10786.3|10787.2|10783.2|10790.3|10786.3|10787.2|10783.2|3692
1713249600000|2024-04-16 06:40:00|10788.7|10784.7|10785.6|10781.6|10788.7|10784.7|10784|10780|4825
1713249900000|2024-04-16 06:45:00|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|10785.6|10781.6|3046
1713250200000|2024-04-16 06:50:00|10785.6|10781.6|10784|10780|10787.2|10783.2|10784|10780|1900
1713250500000|2024-04-16 06:55:00|10785.6|10781.6|10784|10780|10785.6|10781.6|10784|10780|1745
1713250800000|2024-04-16 07:00:00|10785.6|10781.6|10787.2|10783.2|10788.7|10784.7|10784|10780|2943
1713251100000|2024-04-16 07:05:00|10785.6|10781.6|10785.6|10781.6|10787.2|10783.2|10785.6|10781.6|2031
1713251400000|2024-04-16 07:10:00|10787.2|10783.2|10782.5|10778.5|10787.2|10783.2|10782.5|10778.5|2241
1713251700000|2024-04-16 07:15:00|10784|10780|10784|10780|10785.6|10781.6|10782.5|10778.5|2217
1713252000000|2024-04-16 07:20:00|10782.5|10778.5|10784|10780|10784|10780|10780.9|10776.9|2140
1713252300000|2024-04-16 07:25:00|10785.6|10781.6|10788.7|10784.7|10788.7|10784.7|10782.5|10778.5|1833
1713252600000|2024-04-16 07:30:00|10787.2|10783.2|10788.7|10784.7|10788.7|10784.7|10785.6|10781.6|2025
1713252900000|2024-04-16 07:35:00|10790.3|10786.3|10791.8|10787.8|10793.4|10789.4|10790.3|10786.3|2509
1713253200000|2024-04-16 07:40:00|10790.3|10786.3|10788.7|10784.7|10791.8|10787.8|10788.7|10784.7|4886
1713253500000|2024-04-16 07:45:00|10787.2|10783.2|10787.2|10783.2|10788.7|10784.7|10785.6|10781.6|1917
1713253800000|2024-04-16 07:50:00|10788.7|10784.7|10790.3|10786.3|10790.3|10786.3|10787.2|10783.2|2749
1713254100000|2024-04-16 07:55:00|10788.7|10784.7|10787.2|10783.2|10788.7|10784.7|10787.2|10783.2|1286
1713254400000|2024-04-16 08:00:00|10785.6|10781.6|10785.6|10781.6|10787.2|10783.2|10784|10780|2392
1713254700000|2024-04-16 08:05:00|10787.2|10783.2|10787.2|10783.2|10788.7|10784.7|10785.6|10781.6|1958
1713255000000|2024-04-16 08:10:00|10788.7|10784.7|10790.3|10786.3|10790.3|10786.3|10787.2|10783.2|1562
1713255300000|2024-04-16 08:15:00|10788.7|10784.7|10791.8|10787.8|10791.8|10787.8|10788.7|10784.7|1363
1713255600000|2024-04-16 08:20:00|10790.3|10786.3|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|1300
1713255900000|2024-04-16 08:25:00|10791.8|10787.8|10788.7|10784.7|10791.8|10787.8|10788.7|10784.7|922
1713256200000|2024-04-16 08:30:00|10790.3|10786.3|10787.2|10783.2|10790.3|10786.3|10785.6|10781.6|2369
1713256500000|2024-04-16 08:35:00|10785.6|10781.6|10784|10780|10785.6|10781.6|10784|10780|2601
1713256800000|2024-04-16 08:40:00|10785.6|10781.6|10785.6|10781.6|10787.2|10783.2|10784|10780|1676
1713257100000|2024-04-16 08:45:00|10784|10780|10785.6|10781.6|10788.7|10784.7|10784|10780|2778
1713257400000|2024-04-16 08:50:00|10787.2|10783.2|10787.2|10783.2|10788.7|10784.7|10785.6|10781.6|883
1713257700000|2024-04-16 08:55:00|10785.6|10781.6|10785.6|10781.6|10787.2|10783.2|10785.6|10781.6|1425
1713258000000|2024-04-16 09:00:00|10784|10780|10780.9|10776.9|10784.8|10780.8|10780.9|10776.9|2042
1713258300000|2024-04-16 09:05:00|10782.5|10778.5|10777.8|10773.8|10782.5|10778.5|10777.8|10773.8|4107
1713258600000|2024-04-16 09:10:00|10779.3|10775.3|10780.9|10776.9|10780.9|10776.9|10776.2|10772.2|3556
1713258900000|2024-04-16 09:15:00|10779.3|10775.3|10779.3|10775.3|10780.9|10776.9|10777.8|10773.8|2538
1713259200000|2024-04-16 09:20:00|10780.9|10776.9|10779.3|10775.3|10780.9|10776.9|10779.3|10775.3|3440
1713259500000|2024-04-16 09:25:00|||||||||25
1713259800000|2024-04-16 09:30:00|||||||||488
1713260100000|2024-04-16 09:35:00|10780.9|10776.9|10779.3|10775.3|10780.9|10776.9|10777.8|10773.8|2153
1713260400000|2024-04-16 09:40:00|10777.8|10773.8|10776.2|10772.2|10779.3|10775.3|10776.2|10772.2|787
1713260700000|2024-04-16 09:45:00|10777.8|10773.8|10776.2|10772.2|10777.8|10773.8|10774.7|10770.7|1320
1713261000000|2024-04-16 09:50:00|10777.8|10773.8|10776.2|10772.2|10777.8|10773.8|10774.7|10770.7|3776
1713261300000|2024-04-16 09:55:00|10777.8|10773.8|10774.7|10770.7|10777.8|10773.8|10774.7|10770.7|2001
1713261600000|2024-04-16 10:00:00|10776.2|10772.2|10776.2|10772.2|10777.8|10773.8|10774.7|10770.7|1499
1713261900000|2024-04-16 10:05:00|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|10776.2|10772.2|2710
1713262200000|2024-04-16 10:10:00|10779.3|10775.3|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|1394
1713262500000|2024-04-16 10:15:00|10776.2|10772.2|10776.2|10772.2|10777.8|10773.8|10776.2|10772.2|2860
1713262800000|2024-04-16 10:20:00|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|10776.2|10772.2|1367
1713263100000|2024-04-16 10:25:00|||||||||384
1713263400000|2024-04-16 10:30:00|10776.2|10772.2|10774.7|10770.7|10776.2|10772.2|10774.7|10770.7|788
1713263700000|2024-04-16 10:35:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10774.7|10770.7|1102
1713264000000|2024-04-16 10:40:00|10774.7|10770.7|10776.2|10772.2|10776.2|10772.2|10774.7|10770.7|1439
1713264300000|2024-04-16 10:45:00|10777.8|10773.8|10776.2|10772.2|10777.8|10773.8|10776.2|10772.2|3022
1713264600000|2024-04-16 10:50:00|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|10776.2|10772.2|1960
1713264900000|2024-04-16 10:55:00|10776.2|10772.2|10777.8|10773.8|10777.8|10773.8|10776.2|10772.2|1195
1713265200000|2024-04-16 11:00:00|10776.2|10772.2|10779.3|10775.3|10779.3|10775.3|10776.2|10772.2|395
1713265500000|2024-04-16 11:05:00|10780.9|10776.9|10779.3|10775.3|10780.9|10776.9|10779.3|10775.3|1913
1713265800000|2024-04-16 11:10:00|10777.8|10773.8|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|396
1713266100000|2024-04-16 11:15:00|10776.2|10772.2|10773.1|10769.1|10776.2|10772.2|10773.1|10769.1|1187
1713266400000|2024-04-16 11:20:00|10771.5|10767.5|10774.7|10770.7|10774.7|10770.7|10768.4|10764.4|8958
1713266700000|2024-04-16 11:25:00|10776.2|10772.2|10774.7|10770.7|10776.2|10772.2|10774.7|10770.7|1544
1713267000000|2024-04-16 11:30:00|10776.2|10772.2|10777.8|10773.8|10777.8|10773.8|10774.7|10770.7|4324
1713267300000|2024-04-16 11:35:00|10779.3|10775.3|10782.5|10778.5|10782.5|10778.5|10779.3|10775.3|4281
1713267600000|2024-04-16 11:40:00|10780.9|10776.9|10779.3|10775.3|10780.9|10776.9|10777.8|10773.8|1442
1713267900000|2024-04-16 11:45:00|10777.8|10773.8|10780.9|10776.9|10780.9|10776.9|10776.2|10772.2|798
1713268200000|2024-04-16 11:50:00|10779.3|10775.3|10780.9|10776.9|10782.5|10778.5|10779.3|10775.3|2539
1713268500000|2024-04-16 11:55:00|10782.5|10778.5|10784|10780|10784|10780|10782.5|10778.5|3773
1713268800000|2024-04-16 12:00:00|10785.6|10781.6|10782.5|10778.5|10785.6|10781.6|10782.5|10778.5|4518
1713269100000|2024-04-16 12:05:00|10784|10780|10779.3|10775.3|10784|10780|10779.3|10775.3|2976
1713269400000|2024-04-16 12:10:00|10777.8|10773.8|10780.9|10776.9|10782.5|10778.5|10777.8|10773.8|3088
1713269700000|2024-04-16 12:15:00|10782.5|10778.5|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|3323
1713270000000|2024-04-16 12:20:00|10782.5|10778.5|10777.8|10773.8|10782.5|10778.5|10776.2|10772.2|4305
1713270300000|2024-04-16 12:25:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10774.7|10770.7|5678
1713270600000|2024-04-16 12:30:00|10780.9|10776.9|10785.6|10781.6|10787.2|10783.2|10774.7|10770.7|13513
1713270900000|2024-04-16 12:35:00|10784|10780|10790.3|10786.3|10791.8|10787.8|10784|10780|8186
1713271200000|2024-04-16 12:40:00|10791.8|10787.8|10793.4|10789.4|10793.4|10789.4|10787.2|10783.2|8130
1713271500000|2024-04-16 12:45:00|10791.8|10787.8|10787.2|10783.2|10793.4|10789.4|10787.2|10783.2|6216
1713271800000|2024-04-16 12:50:00|10788.7|10784.7|10780.9|10776.9|10788.7|10784.7|10780.9|10776.9|5913
1713272100000|2024-04-16 12:55:00|10782.5|10778.5|10780.9|10776.9|10782.5|10778.5|10777.8|10773.8|9094
1713272400000|2024-04-16 13:00:00|10779.3|10775.3|10771.5|10767.5|10779.3|10775.3|10770|10766|12192
1713272700000|2024-04-16 13:05:00|10773.1|10769.1|10774.7|10770.7|10774.7|10770.7|10771.5|10767.5|9038
1713273000000|2024-04-16 13:10:00|10773.1|10769.1|10770|10766|10774.7|10770.7|10768.4|10764.4|8685
1713273300000|2024-04-16 13:15:00|10771.5|10767.5|10763.7|10759.7|10771.5|10767.5|10763.7|10759.7|11772
1713273600000|2024-04-16 13:20:00|10762.2|10758.2|10762.2|10758.2|10763.7|10759.7|10759|10755|10868
1713273900000|2024-04-16 13:25:00|10760.6|10756.6|10762.2|10758.2|10762.2|10758.2|10759|10755|11031
1713274200000|2024-04-16 13:30:00|10760.6|10756.6|10759|10755|10762.2|10758.2|10759|10755|8559
1713274500000|2024-04-16 13:35:00|10757.5|10753.5|10751.2|10747.2|10760.6|10756.6|10749.7|10745.7|21649
1713274800000|2024-04-16 13:40:00|10752.8|10748.8|10755.9|10751.9|10755.9|10751.9|10751.2|10747.2|19320
1713275100000|2024-04-16 13:45:00|10757.5|10753.5|10757.5|10753.5|10760.6|10756.6|10755.9|10751.9|8843
1713275400000|2024-04-16 13:50:00|10755.9|10751.9|10759|10755|10760.6|10756.6|10755.9|10751.9|4869
1713275700000|2024-04-16 13:55:00|10760.6|10756.6|10760.6|10756.6|10762.2|10758.2|10759|10755|6447
1713276000000|2024-04-16 14:00:00|10762.2|10758.2|10763.7|10759.7|10766.8|10762.8|10760.6|10756.6|5682
1713276300000|2024-04-16 14:05:00|10762.2|10758.2|10763.7|10759.7|10763.7|10759.7|10760.6|10756.6|5729
1713276600000|2024-04-16 14:10:00|10762.2|10758.2|10765.3|10761.3|10765.3|10761.3|10760.6|10756.6|7440
1713276900000|2024-04-16 14:15:00|10766.8|10762.8|10771.5|10767.5|10771.5|10767.5|10765.3|10761.3|8655
1713277200000|2024-04-16 14:20:00|10770|10766|10770|10766|10771.5|10767.5|10768.4|10764.4|5973
1713277500000|2024-04-16 14:25:00|10768.4|10764.4|10765.3|10761.3|10768.4|10764.4|10763.7|10759.7|7391
1713277800000|2024-04-16 14:30:00|10763.7|10759.7|10762.2|10758.2|10763.7|10759.7|10762.2|10758.2|6688
1713278100000|2024-04-16 14:35:00|10760.6|10756.6|10763.7|10759.7|10766.8|10762.8|10760.6|10756.6|6466
1713278400000|2024-04-16 14:40:00|10765.3|10761.3|10771.5|10767.5|10773.1|10769.1|10765.3|10761.3|20729
1713278700000|2024-04-16 14:45:00|10770|10766|10773.1|10769.1|10773.1|10769.1|10770|10766|4536
1713279000000|2024-04-16 14:50:00|10771.5|10767.5|10774.7|10770.7|10774.7|10770.7|10770|10766|5260
1713279300000|2024-04-16 14:55:00|10776.2|10772.2|10774.7|10770.7|10777.8|10773.8|10774.7|10770.7|7664
1713279600000|2024-04-16 15:00:00|10773.1|10769.1|10779.3|10775.3|10779.3|10775.3|10773.1|10769.1|10782
1713279900000|2024-04-16 15:05:00|10777.8|10773.8|10780.9|10776.9|10780.9|10776.9|10777.8|10773.8|7255
1713280200000|2024-04-16 15:10:00|10779.3|10775.3|10773.1|10769.1|10780.9|10776.9|10771.5|10767.5|8906
1713280500000|2024-04-16 15:15:00|10774.7|10770.7|10779.3|10775.3|10779.3|10775.3|10774.7|10770.7|5756
1713280800000|2024-04-16 15:20:00|10777.8|10773.8|10776.2|10772.2|10779.3|10775.3|10774.7|10770.7|2978
1713281100000|2024-04-16 15:25:00|10777.8|10773.8|10776.2|10772.2|10777.8|10773.8|10776.2|10772.2|3427
1713281400000|2024-04-16 15:30:00|10774.7|10770.7|10771.5|10767.5|10774.7|10770.7|10771.5|10767.5|4918
1713281700000|2024-04-16 15:35:00|10773.1|10769.1|10776.2|10772.2|10776.2|10772.2|10771.5|10767.5|3861
1713282000000|2024-04-16 15:40:00|10774.7|10770.7|10773.1|10769.1|10776.2|10772.2|10773.1|10769.1|2935
1713282300000|2024-04-16 15:45:00|10771.5|10767.5|10770|10766|10773.1|10769.1|10768.4|10764.4|3692
1713282600000|2024-04-16 15:50:00|10768.4|10764.4|10773.1|10769.1|10773.1|10769.1|10768.4|10764.4|1455
1713282900000|2024-04-16 15:55:00|10771.5|10767.5|10770|10766|10773.1|10769.1|10768.4|10764.4|6010
1713283200000|2024-04-16 16:00:00|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|10768.4|10764.4|4041
1713283500000|2024-04-16 16:05:00|10770|10766|10771.5|10767.5|10773.1|10769.1|10770|10766|903
1713283800000|2024-04-16 16:10:00|10770|10766|10771.5|10767.5|10771.5|10767.5|10770|10766|1853
1713284100000|2024-04-16 16:15:00|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|10771.5|10767.5|4073
1713284400000|2024-04-16 16:20:00|10771.5|10767.5|10773.1|10769.1|10774.7|10770.7|10771.5|10767.5|2172
1713284700000|2024-04-16 16:25:00|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|1161
1713285000000|2024-04-16 16:30:00|10770|10766|10766.8|10762.8|10770|10766|10766.8|10762.8|2069
1713285300000|2024-04-16 16:35:00|10765.3|10761.3|10765.3|10761.3|10766.8|10762.8|10763.7|10759.7|3024
1713285600000|2024-04-16 16:40:00|10766.8|10762.8|10763.7|10759.7|10766.8|10762.8|10762.2|10758.2|3675
1713285900000|2024-04-16 16:45:00|10765.3|10761.3|10765.3|10761.3|10765.3|10761.3|10763.7|10759.7|3300
1713286200000|2024-04-16 16:50:00|10763.7|10759.7|10763.7|10759.7|10765.3|10761.3|10762.2|10758.2|2512
1713286500000|2024-04-16 16:55:00|10762.2|10758.2|10763.7|10759.7|10765.3|10761.3|10762.2|10758.2|4236
1713286800000|2024-04-16 17:00:00|10765.3|10761.3|10762.2|10758.2|10765.3|10761.3|10762.2|10758.2|5879
1713287100000|2024-04-16 17:05:00|10760.6|10756.6|10762.2|10758.2|10762.2|10758.2|10760.6|10756.6|4082
1713287400000|2024-04-16 17:10:00|10763.7|10759.7|10762.2|10758.2|10763.7|10759.7|10762.2|10758.2|4349
1713287700000|2024-04-16 17:15:00|10760.6|10756.6|10760.6|10756.6|10763.7|10759.7|10760.6|10756.6|1157
1713288000000|2024-04-16 17:20:00|10759|10755|10760.6|10756.6|10762.2|10758.2|10759|10755|2655
1713288300000|2024-04-16 17:25:00|10762.2|10758.2|10752.8|10748.8|10762.2|10758.2|10751.2|10747.2|9282
1713288600000|2024-04-16 17:30:00|10754.3|10750.3|10746.5|10742.5|10754.3|10750.3|10743.4|10739.4|31262
1713288900000|2024-04-16 17:35:00|10748.1|10744.1|10754.3|10750.3|10755.9|10751.9|10746.5|10742.5|12819
1713289200000|2024-04-16 17:40:00|10755.9|10751.9|10759|10755|10759|10755|10754.3|10750.3|12250
1713289500000|2024-04-16 17:45:00|10760.6|10756.6|10754.3|10750.3|10760.6|10756.6|10754.3|10750.3|7464
1713289800000|2024-04-16 17:50:00|10755.9|10751.9|10757.5|10753.5|10757.5|10753.5|10754.3|10750.3|9694
1713290100000|2024-04-16 17:55:00|10755.9|10751.9|10757.5|10753.5|10759|10755|10755.9|10751.9|4593
1713290400000|2024-04-16 18:00:00|10755.9|10751.9|10759|10755|10759|10755|10755.9|10751.9|4063
1713290700000|2024-04-16 18:05:00|10757.5|10753.5|10771.5|10767.5|10776.2|10772.2|10757.5|10753.5|13758
1713291000000|2024-04-16 18:10:00|10773.1|10769.1|10768.4|10764.4|10776.2|10772.2|10766.8|10762.8|10856
1713291300000|2024-04-16 18:15:00|10766.8|10762.8|10768.4|10764.4|10770|10766|10763.7|10759.7|10687
1713291600000|2024-04-16 18:20:00|10770|10766|10765.3|10761.3|10770|10766|10765.3|10761.3|4840
1713291900000|2024-04-16 18:25:00|10766.8|10762.8|10766.8|10762.8|10766.8|10762.8|10760.6|10756.6|13196
1713292200000|2024-04-16 18:30:00|10765.3|10761.3|10766.8|10762.8|10768.4|10764.4|10765.3|10761.3|2070
1713292500000|2024-04-16 18:35:00|10768.4|10764.4|10770|10766|10773.1|10769.1|10768.4|10764.4|18961
1713292800000|2024-04-16 18:40:00|10771.5|10767.5|10773.1|10769.1|10773.1|10769.1|10768.4|10764.4|8418
1713293100000|2024-04-16 18:45:00|10771.5|10767.5|10771.5|10767.5|10773.1|10769.1|10770|10766|3731
1713293400000|2024-04-16 18:50:00|10770|10766|10770|10766|10773.1|10769.1|10770|10766|5239
1713293700000|2024-04-16 18:55:00|10768.4|10764.4|10770|10766|10770|10766|10768.4|10764.4|11766
1713294000000|2024-04-16 19:00:00|10771.5|10767.5|10766.8|10762.8|10771.5|10767.5|10766.8|10762.8|5472
1713294300000|2024-04-16 19:05:00|10768.4|10764.4|10763.7|10759.7|10768.4|10764.4|10763.7|10759.7|5579
1713294600000|2024-04-16 19:10:00|10765.3|10761.3|10765.3|10761.3|10765.3|10761.3|10763.7|10759.7|1054
1713294900000|2024-04-16 19:15:00|10763.7|10759.7|10765.3|10761.3|10765.3|10761.3|10763.7|10759.7|267
1713295200000|2024-04-16 19:20:00|10763.7|10759.7|10765.3|10761.3|10766.8|10762.8|10763.7|10759.7|1784
1713295500000|2024-04-16 19:25:00|10766.8|10762.8|10765.3|10761.3|10766.8|10762.8|10765.3|10761.3|9722
1713295800000|2024-04-16 19:30:00|10763.7|10759.7|10763.7|10759.7|10765.3|10761.3|10762.2|10758.2|5573
1713296100000|2024-04-16 19:35:00|10762.2|10758.2|10759|10755|10763.7|10759.7|10759|10755|17548
1713296400000|2024-04-16 19:40:00|10760.6|10756.6|10759|10755|10760.6|10756.6|10757.5|10753.5|3758
1713296700000|2024-04-16 19:45:00|10760.6|10756.6|10762.2|10758.2|10762.2|10758.2|10760.6|10756.6|4836
1713297000000|2024-04-16 19:50:00|10760.6|10756.6|10762.2|10758.2|10762.2|10758.2|10760.6|10756.6|3293
1713297300000|2024-04-16 19:55:00|10763.7|10759.7|10765.3|10761.3|10766.8|10762.8|10762.2|10758.2|10710
1713297600000|2024-04-16 20:00:00|10763.7|10759.7|10768.4|10764.4|10768.4|10764.4|10763.7|10759.7|8043
1713297900000|2024-04-16 20:05:00|10770|10766|10766.8|10762.8|10770|10766|10766.8|10762.8|2788
1713298200000|2024-04-16 20:10:00|10765.3|10761.3|10765.3|10761.3|10766.8|10762.8|10765.3|10761.3|990
1713298500000|2024-04-16 20:15:00|10766.8|10762.8|10763.7|10759.7|10766.8|10762.8|10763.7|10759.7|2523
1713298800000|2024-04-16 20:20:00|10762.2|10758.2|10762.2|10758.2|10763.7|10759.7|10762.2|10758.2|3037
1713299100000|2024-04-16 20:25:00|10763.7|10759.7|10762.2|10758.2|10763.7|10759.7|10762.2|10758.2|1755
1713299400000|2024-04-16 20:30:00|10760.6|10756.6|10759|10755|10760.6|10756.6|10759|10755|1749
1713299700000|2024-04-16 20:35:00|10757.5|10753.5|10762.2|10758.2|10762.2|10758.2|10757.5|10753.5|1523
1713300000000|2024-04-16 20:40:00|10763.7|10759.7|10760.6|10756.6|10763.7|10759.7|10760.6|10756.6|3691
1713300300000|2024-04-16 20:45:00|10762.2|10758.2|10760.6|10756.6|10762.2|10758.2|10759|10755|1821
1713300600000|2024-04-16 20:50:00|10759|10755|10760.6|10756.6|10760.6|10756.6|10759|10755|1715
1713300900000|2024-04-16 20:55:00|||||||||2429
1713304800000|2024-04-16 22:00:00|10762.2|10758.2|10762.2|10758.2|10762.2|10758.2|10760.6|10756.6|693
1713305100000|2024-04-16 22:05:00|10760.6|10756.6|10760.6|10756.6|10760.6|10756.6|10760.6|10756.6|419
1713305400000|2024-04-16 22:10:00|||||||||37
1713305700000|2024-04-16 22:15:00|||||||||161
1713306000000|2024-04-16 22:20:00|10759|10755|10760.6|10756.6|10760.6|10756.6|10759|10755|594
1713306300000|2024-04-16 22:25:00|||||||||28
1713306600000|2024-04-16 22:30:00|||||||||12
1713306900000|2024-04-16 22:35:00|||||||||233
1713307200000|2024-04-16 22:40:00|||||||||281
1713307500000|2024-04-16 22:45:00|10762.2|10758.2|10760.6|10756.6|10762.2|10758.2|10759|10755|714
1713307800000|2024-04-16 22:50:00|10759|10755|10760.6|10756.6|10760.6|10756.6|10759|10755|358
1713308100000|2024-04-16 22:55:00|10762.2|10758.2|10760.6|10756.6|10762.2|10758.2|10760.6|10756.6|1233
1713308400000|2024-04-16 23:00:00|||||||||146
1713308700000|2024-04-16 23:05:00|||||||||34
1713309000000|2024-04-16 23:10:00|10759|10755|10760.6|10756.6|10762.2|10758.2|10759|10755|347
1713309300000|2024-04-16 23:15:00|||||||||75
1713309600000|2024-04-16 23:20:00|||||||||2
1713309900000|2024-04-16 23:25:00|||||||||6
1713310200000|2024-04-16 23:30:00|||||||||349
1713310500000|2024-04-16 23:35:00|||||||||3
1713310800000|2024-04-16 23:40:00|||||||||13
1713311100000|2024-04-16 23:45:00|10759|10755|10759|10755|10759|10755|10759|10755|238
1713311400000|2024-04-16 23:50:00|10757.5|10753.5|10757.5|10753.5|10759|10755|10757.5|10753.5|1249
1713311700000|2024-04-16 23:55:00|10759|10755|10755.9|10751.9|10759|10755|10755.9|10751.9|485
1713312000000|2024-04-17 00:00:00|10757.5|10753.5|10752.8|10748.8|10757.5|10753.5|10752.8|10748.8|2632
1713312300000|2024-04-17 00:05:00|10751.2|10747.2|10752.8|10748.8|10754.3|10750.3|10751.2|10747.2|1698
1713312600000|2024-04-17 00:10:00|10751.2|10747.2|10752.8|10748.8|10754.3|10750.3|10751.2|10747.2|1865
1713312900000|2024-04-17 00:15:00|10754.3|10750.3|10755.9|10751.9|10755.9|10751.9|10752.8|10748.8|1403
1713313200000|2024-04-17 00:20:00|10757.5|10753.5|10757.5|10753.5|10759|10755|10757.5|10753.5|719
1713313500000|2024-04-17 00:25:00|10759|10755|10755.9|10751.9|10759|10755|10755.9|10751.9|1117
1713313800000|2024-04-17 00:30:00|10754.3|10750.3|10755.9|10751.9|10757.5|10753.5|10754.3|10750.3|1466
1713314100000|2024-04-17 00:35:00|10757.5|10753.5|10757.5|10753.5|10757.5|10753.5|10757.5|10753.5|103
1713314400000|2024-04-17 00:40:00|10759|10755|10759|10755|10759|10755|10757.5|10753.5|1055
1713314700000|2024-04-17 00:45:00|10757.5|10753.5|10757.5|10753.5|10759|10755|10757.5|10753.5|475
1713315000000|2024-04-17 00:50:00|10759|10755|10759|10755|10759|10755|10757.5|10753.5|638
1713315300000|2024-04-17 00:55:00|10760.6|10756.6|10762.2|10758.2|10762.2|10758.2|10759|10755|1210
1713315600000|2024-04-17 01:00:00|10760.6|10756.6|10760.6|10756.6|10762.2|10758.2|10760.6|10756.6|1168
1713315900000|2024-04-17 01:05:00|10762.2|10758.2|10762.2|10758.2|10762.2|10758.2|10762.2|10758.2|430
1713316200000|2024-04-17 01:10:00|10760.6|10756.6|10759|10755|10760.6|10756.6|10759|10755|593
1713316500000|2024-04-17 01:15:00|10760.6|10756.6|10759|10755|10760.6|10756.6|10759|10755|620
1713316800000|2024-04-17 01:20:00|||||||||341
1713317100000|2024-04-17 01:25:00|||||||||507
1713317400000|2024-04-17 01:30:00|10760.6|10756.6|10762.2|10758.2|10762.2|10758.2|10760.6|10756.6|1455
1713317700000|2024-04-17 01:35:00|||||||||13
1713318000000|2024-04-17 01:40:00|10760.6|10756.6|10762.2|10758.2|10762.2|10758.2|10760.6|10756.6|1749
1713318300000|2024-04-17 01:45:00|10760.6|10756.6|10762.2|10758.2|10762.2|10758.2|10760.6|10756.6|501
1713318600000|2024-04-17 01:50:00|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|585
1713318900000|2024-04-17 01:55:00|10765.3|10761.3|10765.3|10761.3|10765.3|10761.3|10765.3|10761.3|409
1713319200000|2024-04-17 02:00:00|||||||||413
1713319500000|2024-04-17 02:05:00|10766.8|10762.8|10766.8|10762.8|10766.8|10762.8|10765.3|10761.3|1396
1713319800000|2024-04-17 02:10:00|10768.4|10764.4|10768.4|10764.4|10768.4|10764.4|10768.4|10764.4|495
1713320100000|2024-04-17 02:15:00|10766.8|10762.8|10766.8|10762.8|10766.8|10762.8|10766.8|10762.8|563
1713320400000|2024-04-17 02:20:00|10768.4|10764.4|10766.8|10762.8|10768.4|10764.4|10766.8|10762.8|859
1713320700000|2024-04-17 02:25:00|10768.4|10764.4|10768.4|10764.4|10768.4|10764.4|10766.8|10762.8|699
1713321000000|2024-04-17 02:30:00|10766.8|10762.8|10766.8|10762.8|10768.4|10764.4|10766.8|10762.8|366
1713321300000|2024-04-17 02:35:00|10765.3|10761.3|10766.8|10762.8|10766.8|10762.8|10765.3|10761.3|516
1713321600000|2024-04-17 02:40:00|||||||||343
1713321900000|2024-04-17 02:45:00|||||||||87
1713322200000|2024-04-17 02:50:00|||||||||149
1713322500000|2024-04-17 02:55:00|||||||||25
1713322800000|2024-04-17 03:00:00|10765.3|10761.3|10766.8|10762.8|10766.8|10762.8|10765.3|10761.3|118
1713323100000|2024-04-17 03:05:00|||||||||210
1713323400000|2024-04-17 03:10:00|10768.4|10764.4|10766.8|10762.8|10768.4|10764.4|10766.8|10762.8|757
1713323700000|2024-04-17 03:15:00|10768.4|10764.4|10766.8|10762.8|10768.4|10764.4|10766.8|10762.8|625
1713324000000|2024-04-17 03:20:00|||||||||15
1713324300000|2024-04-17 03:25:00|10768.4|10764.4|10766.8|10762.8|10768.4|10764.4|10766.8|10762.8|485
1713324600000|2024-04-17 03:30:00|10765.3|10761.3|10765.3|10761.3|10765.3|10761.3|10765.3|10761.3|659
1713324900000|2024-04-17 03:35:00|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|181
1713325200000|2024-04-17 03:40:00|10765.3|10761.3|10765.3|10761.3|10765.3|10761.3|10763.7|10759.7|479
1713325500000|2024-04-17 03:45:00|10763.7|10759.7|10763.7|10759.7|10765.3|10761.3|10762.2|10758.2|506
1713325800000|2024-04-17 03:50:00|10762.2|10758.2|10762.2|10758.2|10762.2|10758.2|10762.2|10758.2|65
1713326100000|2024-04-17 03:55:00|||||||||1512
1713326400000|2024-04-17 04:00:00|10760.6|10756.6|10762.2|10758.2|10762.2|10758.2|10760.6|10756.6|853
1713326700000|2024-04-17 04:05:00|10760.6|10756.6|10762.2|10758.2|10762.2|10758.2|10760.6|10756.6|769
1713327000000|2024-04-17 04:10:00|||||||||251
1713327300000|2024-04-17 04:15:00|10760.6|10756.6|10760.6|10756.6|10760.6|10756.6|10759|10755|3168
1713327600000|2024-04-17 04:20:00|||||||||591
1713327900000|2024-04-17 04:25:00|||||||||210
1713328200000|2024-04-17 04:30:00|||||||||23
1713328500000|2024-04-17 04:35:00|||||||||178
1713328800000|2024-04-17 04:40:00|10762.2|10758.2|10763.7|10759.7|10763.7|10759.7|10762.2|10758.2|914
1713329100000|2024-04-17 04:45:00|10762.2|10758.2|10763.7|10759.7|10763.7|10759.7|10762.2|10758.2|339
1713329400000|2024-04-17 04:50:00|||||||||101
1713329700000|2024-04-17 04:55:00|10762.2|10758.2|10763.7|10759.7|10763.7|10759.7|10762.2|10758.2|320
1713330000000|2024-04-17 05:00:00|10765.3|10761.3|10763.7|10759.7|10765.3|10761.3|10763.7|10759.7|514
1713330300000|2024-04-17 05:05:00|||||||||15
1713330600000|2024-04-17 05:10:00|||||||||87
1713330900000|2024-04-17 05:15:00|||||||||68
1713331200000|2024-04-17 05:20:00|10762.2|10758.2|10763.7|10759.7|10763.7|10759.7|10762.2|10758.2|329
1713331500000|2024-04-17 05:25:00|||||||||408
1713331800000|2024-04-17 05:30:00|10762.2|10758.2|10762.2|10758.2|10763.7|10759.7|10762.2|10758.2|938
1713332100000|2024-04-17 05:35:00|||||||||7
1713332400000|2024-04-17 05:40:00|||||||||395
1713332700000|2024-04-17 05:45:00|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|10762.2|10758.2|3198
1713333000000|2024-04-17 05:50:00|10762.2|10758.2|10762.2|10758.2|10763.7|10759.7|10762.2|10758.2|917
1713333300000|2024-04-17 05:55:00|10760.6|10756.6|10759|10755|10760.6|10756.6|10759|10755|2071
1713333600000|2024-04-17 06:00:00|10760.6|10756.6|10754.3|10750.3|10760.6|10756.6|10752.8|10748.8|10816
1713333900000|2024-04-17 06:05:00|10755.9|10751.9|10757.5|10753.5|10757.5|10753.5|10754.3|10750.3|2613
1713334200000|2024-04-17 06:10:00|10755.9|10751.9|10754.3|10750.3|10757.5|10753.5|10754.3|10750.3|2099
1713334500000|2024-04-17 06:15:00|10752.8|10748.8|10754.3|10750.3|10754.3|10750.3|10752.8|10748.8|1655
1713334800000|2024-04-17 06:20:00|10755.9|10751.9|10755.9|10751.9|10755.9|10751.9|10752.8|10748.8|2520
1713335100000|2024-04-17 06:25:00|10757.5|10753.5|10755.9|10751.9|10757.5|10753.5|10755.9|10751.9|1170
1713335400000|2024-04-17 06:30:00|10754.3|10750.3|10757.5|10753.5|10757.5|10753.5|10754.3|10750.3|1585
1713335700000|2024-04-17 06:35:00|10755.9|10751.9|10762.2|10758.2|10762.2|10758.2|10755.9|10751.9|3341
1713336000000|2024-04-17 06:40:00|10760.6|10756.6|10763.7|10759.7|10765.3|10761.3|10760.6|10756.6|2506
1713336300000|2024-04-17 06:45:00|10765.3|10761.3|10766.8|10762.8|10766.8|10762.8|10763.7|10759.7|2270
1713336600000|2024-04-17 06:50:00|10768.4|10764.4|10768.4|10764.4|10770|10766|10766.8|10762.8|2892
1713336900000|2024-04-17 06:55:00|10770|10766|10770|10766|10771.5|10767.5|10768.4|10764.4|2001
1713337200000|2024-04-17 07:00:00|10771.5|10767.5|10768.4|10764.4|10771.5|10767.5|10768.4|10764.4|4549
1713337500000|2024-04-17 07:05:00|10770|10766|10768.4|10764.4|10770|10766|10766.8|10762.8|3495
1713337800000|2024-04-17 07:10:00|10766.8|10762.8|10765.3|10761.3|10768.4|10764.4|10765.3|10761.3|3022
1713338100000|2024-04-17 07:15:00|10763.7|10759.7|10768.4|10764.4|10768.4|10764.4|10763.7|10759.7|4285
1713338400000|2024-04-17 07:20:00|10766.8|10762.8|10766.8|10762.8|10768.4|10764.4|10765.3|10761.3|733
1713338700000|2024-04-17 07:25:00|10767.6|10763.6|10773.1|10769.1|10774.7|10770.7|10766.8|10762.8|5663
1713339000000|2024-04-17 07:30:00|10774.7|10770.7|10771.5|10767.5|10774.7|10770.7|10771.5|10767.5|1850
1713339300000|2024-04-17 07:35:00|10773.1|10769.1|10774.7|10770.7|10774.7|10770.7|10771.5|10767.5|1591
1713339600000|2024-04-17 07:40:00|10776.2|10772.2|10776.2|10772.2|10777.8|10773.8|10776.2|10772.2|8356
1713339900000|2024-04-17 07:45:00|10774.7|10770.7|10774.7|10770.7|10776.2|10772.2|10774.7|10770.7|2493
1713340200000|2024-04-17 07:50:00|10776.2|10772.2|10774.7|10770.7|10776.2|10772.2|10774.7|10770.7|1655
1713340500000|2024-04-17 07:55:00|10773.1|10769.1|10774.7|10770.7|10774.7|10770.7|10773.1|10769.1|1271
1713340800000|2024-04-17 08:00:00|10776.2|10772.2|10774.7|10770.7|10776.2|10772.2|10774.7|10770.7|902
1713341100000|2024-04-17 08:05:00|10773.1|10769.1|10771.5|10767.5|10773.1|10769.1|10770|10766|3397
1713341400000|2024-04-17 08:10:00|10773.1|10769.1|10774.7|10770.7|10774.7|10770.7|10771.5|10767.5|2241
1713341700000|2024-04-17 08:15:00|10773.1|10769.1|10774.7|10770.7|10774.7|10770.7|10773.1|10769.1|671
1713342000000|2024-04-17 08:20:00|10776.2|10772.2|10779.3|10775.3|10779.3|10775.3|10776.2|10772.2|4389
1713342300000|2024-04-17 08:25:00|10780.9|10776.9|10779.3|10775.3|10780.9|10776.9|10779.3|10775.3|4518
1713342600000|2024-04-17 08:30:00|10777.8|10773.8|10779.3|10775.3|10780.9|10776.9|10777.8|10773.8|3842
1713342900000|2024-04-17 08:35:00|10777.8|10773.8|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|1298
1713343200000|2024-04-17 08:40:00|10777.8|10773.8|10780.9|10776.9|10780.9|10776.9|10777.8|10773.8|1362
1713343500000|2024-04-17 08:45:00|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|10780.9|10776.9|1319
1713343800000|2024-04-17 08:50:00|10780.9|10776.9|10785.6|10781.6|10785.6|10781.6|10780.9|10776.9|4445
1713344100000|2024-04-17 08:55:00|10784|10780|10782.5|10778.5|10784|10780|10782.5|10778.5|2104
1713344400000|2024-04-17 09:00:00|10785.6|10781.6|10780.9|10776.9|10787.2|10783.2|10779.3|10775.3|6855
1713344700000|2024-04-17 09:05:00|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|10780.9|10776.9|1062
1713345000000|2024-04-17 09:10:00|10780.9|10776.9|10782.5|10778.5|10782.5|10778.5|10780.9|10776.9|893
1713345300000|2024-04-17 09:15:00|10784|10780|10784|10780|10784|10780|10782.5|10778.5|1195
1713345600000|2024-04-17 09:20:00|10782.5|10778.5|10784|10780|10784|10780|10782.5|10778.5|2042
1713345900000|2024-04-17 09:25:00|10782.5|10778.5|10780.9|10776.9|10784|10780|10779.3|10775.3|4042
1713346200000|2024-04-17 09:30:00|10779.3|10775.3|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|1971
1713346500000|2024-04-17 09:35:00|10782.5|10778.5|10784|10780|10784|10780|10780.9|10776.9|2247
1713346800000|2024-04-17 09:40:00|10782.5|10778.5|10782.5|10778.5|10784|10780|10780.9|10776.9|790
1713347100000|2024-04-17 09:45:00|10784|10780|10782.5|10778.5|10784|10780|10782.5|10778.5|553
1713347400000|2024-04-17 09:50:00|10784|10780|10782.5|10778.5|10784|10780|10782.5|10778.5|576
1713347700000|2024-04-17 09:55:00|10784|10780|10784|10780|10785.6|10781.6|10782.5|10778.5|1887
1713348000000|2024-04-17 10:00:00|10782.5|10778.5|10782.5|10778.5|10784|10780|10782.5|10778.5|2605
1713348300000|2024-04-17 10:05:00|10784|10780|10784|10780|10784|10780|10782.5|10778.5|1204
1713348600000|2024-04-17 10:10:00|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|956
1713348900000|2024-04-17 10:15:00|10784|10780|10782.5|10778.5|10784|10780|10782.5|10778.5|3016
1713349200000|2024-04-17 10:20:00|10784|10780|10782.5|10778.5|10784|10780|10780.9|10776.9|795
1713349500000|2024-04-17 10:25:00|10784|10780|10782.5|10778.5|10784|10780|10782.5|10778.5|1827
1713349800000|2024-04-17 10:30:00|10780.9|10776.9|10782.5|10778.5|10782.5|10778.5|10780.9|10776.9|3093
1713350100000|2024-04-17 10:35:00|10780.9|10776.9|10779.3|10775.3|10780.9|10776.9|10779.3|10775.3|1617
1713350400000|2024-04-17 10:40:00|10777.8|10773.8|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|3578
1713350700000|2024-04-17 10:45:00|10779.3|10775.3|10777.8|10773.8|10779.3|10775.3|10776.2|10772.2|2446
1713351000000|2024-04-17 10:50:00|10776.2|10772.2|10776.2|10772.2|10777.8|10773.8|10776.2|10772.2|2076
1713351300000|2024-04-17 10:55:00|10774.7|10770.7|10776.2|10772.2|10777.8|10773.8|10774.7|10770.7|4149
1713351600000|2024-04-17 11:00:00|10774.7|10770.7|10776.2|10772.2|10776.2|10772.2|10774.7|10770.7|1877
1713351900000|2024-04-17 11:05:00|10774.7|10770.7|10777.8|10773.8|10779.3|10775.3|10774.7|10770.7|2471
1713352200000|2024-04-17 11:10:00|10776.2|10772.2|10776.2|10772.2|10777.8|10773.8|10776.2|10772.2|3100
1713352500000|2024-04-17 11:15:00|10774.7|10770.7|10774.7|10770.7|10776.2|10772.2|10774.7|10770.7|1676
1713352800000|2024-04-17 11:20:00|10773.1|10769.1|10771.5|10767.5|10773.1|10769.1|10770|10766|4191
1713353100000|2024-04-17 11:25:00|10773.1|10769.1|10771.5|10767.5|10773.1|10769.1|10770|10766|4505
1713353400000|2024-04-17 11:30:00|10773.1|10769.1|10773.1|10769.1|10774.7|10770.7|10773.1|10769.1|1524
1713353700000|2024-04-17 11:35:00|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|1797
1713354000000|2024-04-17 11:40:00|||||||||2388
1713354300000|2024-04-17 11:45:00|10770|10766|10771.5|10767.5|10773.1|10769.1|10770|10766|1042
1713354600000|2024-04-17 11:50:00|||||||||621
1713354900000|2024-04-17 11:55:00|10773.1|10769.1|10776.2|10772.2|10776.2|10772.2|10773.1|10769.1|1875
1713355200000|2024-04-17 12:00:00|10774.7|10770.7|10771.5|10767.5|10774.7|10770.7|10770|10766|9750
1713355500000|2024-04-17 12:05:00|10773.1|10769.1|10773.1|10769.1|10774.7|10770.7|10771.5|10767.5|1706
1713355800000|2024-04-17 12:10:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10773.1|10769.1|4526
1713356100000|2024-04-17 12:15:00|||||||||1882
1713356400000|2024-04-17 12:20:00|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|10768.4|10764.4|7710
1713356700000|2024-04-17 12:25:00|10771.5|10767.5|10771.5|10767.5|10773.1|10769.1|10770|10766|3086
1713357000000|2024-04-17 12:30:00|10773.1|10769.1|10773.1|10769.1|10776.2|10772.2|10771.5|10767.5|4623
1713357300000|2024-04-17 12:35:00|10774.7|10770.7|10773.1|10769.1|10774.7|10770.7|10771.5|10767.5|1154
1713357600000|2024-04-17 12:40:00|10771.5|10767.5|10776.2|10772.2|10776.2|10772.2|10771.5|10767.5|4284
1713357900000|2024-04-17 12:45:00|10774.7|10770.7|10777.8|10773.8|10779.3|10775.3|10774.7|10770.7|7013
1713358200000|2024-04-17 12:50:00|10779.3|10775.3|10784|10780|10785.6|10781.6|10779.3|10775.3|12279
1713358500000|2024-04-17 12:55:00|10785.6|10781.6|10785.6|10781.6|10788.7|10784.7|10784|10780|12872
1713358800000|2024-04-17 13:00:00|10784|10780|10785.6|10781.6|10785.6|10781.6|10784|10780|3247
1713359100000|2024-04-17 13:05:00|10787.2|10783.2|10791.8|10787.8|10791.8|10787.8|10787.2|10783.2|16466
1713359400000|2024-04-17 13:10:00|10793.4|10789.4|10799.7|10795.7|10801.2|10797.2|10791.8|10787.8|20104
1713359700000|2024-04-17 13:15:00|10798.1|10794.1|10795|10791|10798.1|10794.1|10795|10791|29627
1713360000000|2024-04-17 13:20:00|10796.5|10792.5|10795|10791|10796.5|10792.5|10793.4|10789.4|5283
1713360300000|2024-04-17 13:25:00|10796.5|10792.5|10795|10791|10796.5|10792.5|10793.4|10789.4|7048
1713360600000|2024-04-17 13:30:00|10796.5|10792.5|10793.4|10789.4|10796.5|10792.5|10793.4|10789.4|7383
1713360900000|2024-04-17 13:35:00|10791.8|10787.8|10791.8|10787.8|10796.5|10792.5|10791.8|10787.8|7931
1713361200000|2024-04-17 13:40:00|10793.4|10789.4|10790.3|10786.3|10793.4|10789.4|10790.3|10786.3|3386
1713361500000|2024-04-17 13:45:00|10788.7|10784.7|10791.8|10787.8|10791.8|10787.8|10788.7|10784.7|7129
1713361800000|2024-04-17 13:50:00|10790.3|10786.3|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|6630
1713362100000|2024-04-17 13:55:00|10788.7|10784.7|10785.6|10781.6|10790.3|10786.3|10785.6|10781.6|6792
1713362400000|2024-04-17 14:00:00|10787.2|10783.2|10782.5|10778.5|10787.2|10783.2|10782.5|10778.5|6133
1713362700000|2024-04-17 14:05:00|10780.9|10776.9|10782.5|10778.5|10784|10780|10780.9|10776.9|8155
1713363000000|2024-04-17 14:10:00|10784|10780|10790.3|10786.3|10790.3|10786.3|10784|10780|3895
1713363300000|2024-04-17 14:15:00|10788.7|10784.7|10782.5|10778.5|10790.3|10786.3|10782.5|10778.5|7471
1713363600000|2024-04-17 14:20:00|10784|10780|10785.6|10781.6|10785.6|10781.6|10784|10780|3663
1713363900000|2024-04-17 14:25:00|10784|10780|10785.6|10781.6|10787.2|10783.2|10784|10780|5400
1713364200000|2024-04-17 14:30:00|10784|10780|10787.2|10783.2|10788.7|10784.7|10784|10780|5026
1713364500000|2024-04-17 14:35:00|10788.7|10784.7|10790.3|10786.3|10790.3|10786.3|10787.2|10783.2|2708
1713364800000|2024-04-17 14:40:00|10791.8|10787.8|10788.7|10784.7|10791.8|10787.8|10788.7|10784.7|7661
1713365100000|2024-04-17 14:45:00|10790.3|10786.3|10790.3|10786.3|10791.8|10787.8|10788.7|10784.7|2549
1713365400000|2024-04-17 14:50:00|10788.7|10784.7|10790.3|10786.3|10790.3|10786.3|10787.2|10783.2|3656
1713365700000|2024-04-17 14:55:00|10788.7|10784.7|10790.3|10786.3|10790.3|10786.3|10788.7|10784.7|4801
1713366000000|2024-04-17 15:00:00|10791.8|10787.8|10795|10791|10795|10791|10790.3|10786.3|7374
1713366300000|2024-04-17 15:05:00|10793.4|10789.4|10796.5|10792.5|10796.5|10792.5|10793.4|10789.4|6440
1713366600000|2024-04-17 15:10:00|10798.1|10794.1|10796.5|10792.5|10798.1|10794.1|10796.5|10792.5|5416
1713366900000|2024-04-17 15:15:00|10795|10791|10796.5|10792.5|10796.5|10792.5|10795|10791|5197
1713367200000|2024-04-17 15:20:00|10795|10791|10793.4|10789.4|10796.5|10792.5|10791.8|10787.8|5040
1713367500000|2024-04-17 15:25:00|10795|10791|10796.5|10792.5|10796.5|10792.5|10793.4|10789.4|3844
1713367800000|2024-04-17 15:30:00|10795|10791|10795|10791|10795|10791|10793.4|10789.4|1500
1713368100000|2024-04-17 15:35:00|10793.4|10789.4|10799.7|10795.7|10801.2|10797.2|10793.4|10789.4|4832
1713368400000|2024-04-17 15:40:00|10798.1|10794.1|10796.5|10792.5|10799.7|10795.7|10796.5|10792.5|3425
1713368700000|2024-04-17 15:45:00|10798.1|10794.1|10801.2|10797.2|10801.2|10797.2|10796.5|10792.5|4949
1713369000000|2024-04-17 15:50:00|10802.8|10798.8|10801.2|10797.2|10804.3|10800.3|10799.7|10795.7|5846
1713369300000|2024-04-17 15:55:00|10802.8|10798.8|10802.8|10798.8|10804.3|10800.3|10801.2|10797.2|4618
1713369600000|2024-04-17 16:00:00|10804.3|10800.3|10804.3|10800.3|10804.3|10800.3|10802.8|10798.8|3556
1713369900000|2024-04-17 16:05:00|10802.8|10798.8|10802.8|10798.8|10804.3|10800.3|10802.8|10798.8|3362
1713370200000|2024-04-17 16:10:00|10801.2|10797.2|10802.8|10798.8|10804.3|10800.3|10801.2|10797.2|3853
1713370500000|2024-04-17 16:15:00|10801.2|10797.2|10802.8|10798.8|10802.8|10798.8|10801.2|10797.2|4299
1713370800000|2024-04-17 16:20:00|10804.3|10800.3|10805.9|10801.9|10807.5|10803.5|10804.3|10800.3|3756
1713371100000|2024-04-17 16:25:00|10807.5|10803.5|10809|10805|10809|10805|10805.9|10801.9|5793
1713371400000|2024-04-17 16:30:00|10807.5|10803.5|10807.5|10803.5|10809|10805|10805.9|10801.9|5838
1713371700000|2024-04-17 16:35:00|10805.9|10801.9|10805.9|10801.9|10807.5|10803.5|10804.3|10800.3|6291
1713372000000|2024-04-17 16:40:00|10804.3|10800.3|10805.9|10801.9|10807.5|10803.5|10804.3|10800.3|2217
1713372300000|2024-04-17 16:45:00|10807.5|10803.5|10809|10805|10809|10805|10805.9|10801.9|2338
1713372600000|2024-04-17 16:50:00|10807.5|10803.5|10809|10805|10810.6|10806.6|10807.5|10803.5|7325
1713372900000|2024-04-17 16:55:00|10810.6|10806.6|10809|10805|10810.6|10806.6|10809|10805|3731
1713373200000|2024-04-17 17:00:00|10807.5|10803.5|10816.8|10812.8|10818.4|10814.4|10807.5|10803.5|11191
1713373500000|2024-04-17 17:05:00|10815.3|10811.3|10813.7|10809.7|10818.4|10814.4|10812.2|10808.2|4923
1713373800000|2024-04-17 17:10:00|10812.2|10808.2|10813.7|10809.7|10813.7|10809.7|10809|10805|10146
1713374100000|2024-04-17 17:15:00|10812.9|10808.9|10810.6|10806.6|10816.8|10812.8|10810.6|10806.6|6697
1713374400000|2024-04-17 17:20:00|10812.2|10808.2|10810.6|10806.6|10812.2|10808.2|10809|10805|3125
1713374700000|2024-04-17 17:25:00|10809|10805|10805.9|10801.9|10810.6|10806.6|10805.9|10801.9|3271
1713375000000|2024-04-17 17:30:00|10807.5|10803.5|10810.6|10806.6|10810.6|10806.6|10807.5|10803.5|5193
1713375300000|2024-04-17 17:35:00|10809|10805|10812.2|10808.2|10812.2|10808.2|10809|10805|3959
1713375600000|2024-04-17 17:40:00|10810.6|10806.6|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|6040
1713375900000|2024-04-17 17:45:00|10810.6|10806.6|10818.4|10814.4|10818.4|10814.4|10810.6|10806.6|4003
1713376200000|2024-04-17 17:50:00|10820|10816|10818.4|10814.4|10820|10816|10816.8|10812.8|6729
1713376500000|2024-04-17 17:55:00|10816.8|10812.8|10821.5|10817.5|10823.1|10819.1|10816.8|10812.8|8247
1713376800000|2024-04-17 18:00:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|6634
1713377100000|2024-04-17 18:05:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10821.5|10817.5|8637
1713377400000|2024-04-17 18:10:00|10826.2|10822.2|10821.5|10817.5|10826.2|10822.2|10821.5|10817.5|3963
1713377700000|2024-04-17 18:15:00|10820|10816|10821.5|10817.5|10821.5|10817.5|10820|10816|2604
1713378000000|2024-04-17 18:20:00|10820|10816|10820|10816|10821.5|10817.5|10818.4|10814.4|4046
1713378300000|2024-04-17 18:25:00|10818.4|10814.4|10820|10816|10820|10816|10818.4|10814.4|1904
1713378600000|2024-04-17 18:30:00|10821.5|10817.5|10818.4|10814.4|10821.5|10817.5|10818.4|10814.4|1812
1713378900000|2024-04-17 18:35:00|10820|10816|10820|10816|10821.5|10817.5|10820|10816|2875
1713379200000|2024-04-17 18:40:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|1659
1713379500000|2024-04-17 18:45:00|10816.8|10812.8|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|5208
1713379800000|2024-04-17 18:50:00|||||||||1193
1713380100000|2024-04-17 18:55:00|10818.4|10814.4|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|24191
1713380400000|2024-04-17 19:00:00|10818.4|10814.4|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|4992
1713380700000|2024-04-17 19:05:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|846
1713381000000|2024-04-17 19:10:00|10813.7|10809.7|10812.2|10808.2|10813.7|10809.7|10812.2|10808.2|3671
1713381300000|2024-04-17 19:15:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|4819
1713381600000|2024-04-17 19:20:00|10815.3|10811.3|10813.7|10809.7|10815.3|10811.3|10813.7|10809.7|4813
1713381900000|2024-04-17 19:25:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|1795
1713382200000|2024-04-17 19:30:00|10813.7|10809.7|10812.2|10808.2|10813.7|10809.7|10812.2|10808.2|857
1713382500000|2024-04-17 19:35:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|1657
1713382800000|2024-04-17 19:40:00|10812.2|10808.2|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|2803
1713383100000|2024-04-17 19:45:00|10815.3|10811.3|10818.4|10814.4|10818.4|10814.4|10815.3|10811.3|9045
1713383400000|2024-04-17 19:50:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|6108
1713383700000|2024-04-17 19:55:00|10818.4|10814.4|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|9581
1713384000000|2024-04-17 20:00:00|10815.3|10811.3|10818.4|10814.4|10820|10816|10815.3|10811.3|7818
1713384300000|2024-04-17 20:05:00|10820|10816|10820|10816|10820|10816|10820|10816|1886
1713384600000|2024-04-17 20:10:00|10821.5|10817.5|10820|10816|10821.5|10817.5|10820|10816|2520
1713384900000|2024-04-17 20:15:00|10818.4|10814.4|10818.4|10814.4|10820|10816|10818.4|10814.4|2875
1713385200000|2024-04-17 20:20:00|10820|10816|10818.4|10814.4|10820|10816|10818.4|10814.4|2961
1713385500000|2024-04-17 20:25:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|1895
1713385800000|2024-04-17 20:30:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|2852
1713386100000|2024-04-17 20:35:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|2207
1713386400000|2024-04-17 20:40:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|2535
1713386700000|2024-04-17 20:45:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|1571
1713387000000|2024-04-17 20:50:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|2817
1713387300000|2024-04-17 20:55:00|10816.8|10812.8|10813.7|10809.7|10816.8|10812.8|10813.7|10809.7|2049
1713391200000|2024-04-17 22:00:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|712
1713391500000|2024-04-17 22:05:00|||||||||76
1713391800000|2024-04-17 22:10:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|398
1713392100000|2024-04-17 22:15:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|80
1713392400000|2024-04-17 22:20:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|1089
1713392700000|2024-04-17 22:25:00|10812.2|10808.2|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|218
1713393000000|2024-04-17 22:30:00|||||||||48
1713393300000|2024-04-17 22:35:00|||||||||519
1713393600000|2024-04-17 22:40:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|112
1713393900000|2024-04-17 22:45:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|124
1713394200000|2024-04-17 22:50:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|649
1713394500000|2024-04-17 22:55:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|231
1713394800000|2024-04-17 23:00:00|10812.2|10808.2|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|676
1713395100000|2024-04-17 23:05:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|368
1713395400000|2024-04-17 23:10:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|1443
1713395700000|2024-04-17 23:15:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|1286
1713396000000|2024-04-17 23:20:00|10815.3|10811.3|10816.8|10812.8|10818.4|10814.4|10815.3|10811.3|2443
1713396300000|2024-04-17 23:25:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|332
1713396600000|2024-04-17 23:30:00|||||||||603
1713396900000|2024-04-17 23:35:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|293
1713397200000|2024-04-17 23:40:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|303
1713397500000|2024-04-17 23:45:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|74
1713397800000|2024-04-17 23:50:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|168
1713398100000|2024-04-17 23:55:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|992
1713398400000|2024-04-18 00:00:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|505
1713398700000|2024-04-18 00:05:00|10812.2|10808.2|10810.6|10806.6|10813.7|10809.7|10810.6|10806.6|1393
1713399000000|2024-04-18 00:10:00|||||||||1093
1713399300000|2024-04-18 00:15:00|10809|10805|10810.6|10806.6|10810.6|10806.6|10809|10805|1197
1713399600000|2024-04-18 00:20:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|714
1713399900000|2024-04-18 00:25:00|10810.6|10806.6|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|1100
1713400200000|2024-04-18 00:30:00|10810.6|10806.6|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|323
1713400500000|2024-04-18 00:35:00|||||||||355
1713400800000|2024-04-18 00:40:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|1696
1713401100000|2024-04-18 00:45:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|556
1713401400000|2024-04-18 00:50:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|497
1713401700000|2024-04-18 00:55:00|10812.2|10808.2|10813.7|10809.7|10815.3|10811.3|10812.2|10808.2|1438
1713402000000|2024-04-18 01:00:00|10815.3|10811.3|10818.4|10814.4|10820|10816|10815.3|10811.3|1327
1713402300000|2024-04-18 01:05:00|10820|10816|10818.4|10814.4|10820|10816|10818.4|10814.4|360
1713402600000|2024-04-18 01:10:00|10816.8|10812.8|10815.3|10811.3|10818.4|10814.4|10815.3|10811.3|789
1713402900000|2024-04-18 01:15:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|371
1713403200000|2024-04-18 01:20:00|10813.7|10809.7|10813.7|10809.7|10815.3|10811.3|10813.7|10809.7|479
1713403500000|2024-04-18 01:25:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|852
1713403800000|2024-04-18 01:30:00|10814.5|10810.5|10816.8|10812.8|10816.8|10812.8|10813.7|10809.7|1316
1713404100000|2024-04-18 01:35:00|10815.3|10811.3|10818.4|10814.4|10818.4|10814.4|10815.3|10811.3|1020
1713404400000|2024-04-18 01:40:00|10820|10816|10820|10816|10820|10816|10820|10816|570
1713404700000|2024-04-18 01:45:00|10821.5|10817.5|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|1032
1713405000000|2024-04-18 01:50:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|1674
1713405300000|2024-04-18 01:55:00|10821.5|10817.5|10823.1|10819.1|10824.7|10820.7|10821.5|10817.5|1521
1713405600000|2024-04-18 02:00:00|10821.5|10817.5|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|762
1713405900000|2024-04-18 02:05:00|10821.5|10817.5|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|245
1713406200000|2024-04-18 02:10:00|10823.1|10819.1|10824.7|10820.7|10826.2|10822.2|10821.5|10817.5|1141
1713406500000|2024-04-18 02:15:00|||||||||1071
1713406800000|2024-04-18 02:20:00|10823.9|10819.9|10823.1|10819.1|10823.9|10819.9|10823.1|10819.1|519
1713407100000|2024-04-18 02:25:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|629
1713407400000|2024-04-18 02:30:00|10823.1|10819.1|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|263
1713407700000|2024-04-18 02:35:00|10821.5|10817.5|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|355
1713408000000|2024-04-18 02:40:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|483
1713408300000|2024-04-18 02:45:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|116
1713408600000|2024-04-18 02:50:00|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|78
1713408900000|2024-04-18 02:55:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|473
1713409200000|2024-04-18 03:00:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|401
1713409500000|2024-04-18 03:05:00|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|540
1713409800000|2024-04-18 03:10:00|10820|10816|10821.5|10817.5|10821.5|10817.5|10820|10816|713
1713410100000|2024-04-18 03:15:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|692
1713410400000|2024-04-18 03:20:00|||||||||32
1713410700000|2024-04-18 03:25:00|10821.5|10817.5|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|330
1713411000000|2024-04-18 03:30:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10823.1|10819.1|1898
1713411300000|2024-04-18 03:35:00|10823.1|10819.1|10826.2|10822.2|10826.2|10822.2|10823.1|10819.1|1380
1713411600000|2024-04-18 03:40:00|10827.8|10823.8|10830.9|10826.9|10830.9|10826.9|10826.2|10822.2|3981
1713411900000|2024-04-18 03:45:00|10832.5|10828.5|10829.3|10825.3|10832.5|10828.5|10829.3|10825.3|3934
1713412200000|2024-04-18 03:50:00|10827.8|10823.8|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|2111
1713412500000|2024-04-18 03:55:00|||||||||833
1713412800000|2024-04-18 04:00:00|||||||||37
1713413100000|2024-04-18 04:05:00|10827.8|10823.8|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|1447
1713413400000|2024-04-18 04:10:00|||||||||147
1713413700000|2024-04-18 04:15:00|||||||||120
1713414000000|2024-04-18 04:20:00|10830.9|10826.9|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|545
1713414300000|2024-04-18 04:25:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|206
1713414600000|2024-04-18 04:30:00|||||||||414
1713414900000|2024-04-18 04:35:00|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|948
1713415200000|2024-04-18 04:40:00|10827.8|10823.8|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|3639
1713415500000|2024-04-18 04:45:00|10829.3|10825.3|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|461
1713415800000|2024-04-18 04:50:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|1024
1713416100000|2024-04-18 04:55:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|2146
1713416400000|2024-04-18 05:00:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|872
1713416700000|2024-04-18 05:05:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|865
1713417000000|2024-04-18 05:10:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|2073
1713417300000|2024-04-18 05:15:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|284
1713417600000|2024-04-18 05:20:00|||||||||28
1713417900000|2024-04-18 05:25:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|198
1713418200000|2024-04-18 05:30:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|1072
1713418500000|2024-04-18 05:35:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|494
1713418800000|2024-04-18 05:40:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|202
1713419100000|2024-04-18 05:45:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|626
1713419400000|2024-04-18 05:50:00|10827.8|10823.8|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|565
1713419700000|2024-04-18 05:55:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|459
1713420000000|2024-04-18 06:00:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|388
1713420300000|2024-04-18 06:05:00|10827.8|10823.8|10830.9|10826.9|10830.9|10826.9|10827.8|10823.8|4674
1713420600000|2024-04-18 06:10:00|10829.3|10825.3|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|1506
1713420900000|2024-04-18 06:15:00|10832.5|10828.5|10832.5|10828.5|10834|10830|10832.5|10828.5|3023
1713421200000|2024-04-18 06:20:00|10830.9|10826.9|10832.5|10828.5|10834|10830|10830.9|10826.9|3209
1713421500000|2024-04-18 06:25:00|10830.9|10826.9|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|816
1713421800000|2024-04-18 06:30:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|1416
1713422100000|2024-04-18 06:35:00|10829.3|10825.3|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|1401
1713422400000|2024-04-18 06:40:00|10832.5|10828.5|10827.8|10823.8|10832.5|10828.5|10827.8|10823.8|2548
1713422700000|2024-04-18 06:45:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|1281
1713423000000|2024-04-18 06:50:00|10826.2|10822.2|10824.7|10820.7|10827.8|10823.8|10824.7|10820.7|825
1713423300000|2024-04-18 06:55:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10824.7|10820.7|1725
1713423600000|2024-04-18 07:00:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10824.7|10820.7|2141
1713423900000|2024-04-18 07:05:00|10824.7|10820.7|10821.5|10817.5|10826.2|10822.2|10821.5|10817.5|2044
1713424200000|2024-04-18 07:10:00|10823.1|10819.1|10823.1|10819.1|10824.7|10820.7|10821.5|10817.5|3862
1713424500000|2024-04-18 07:15:00|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|10820|10816|1398
1713424800000|2024-04-18 07:20:00|10820|10816|10820|10816|10820|10816|10820|10816|1867
1713425100000|2024-04-18 07:25:00|10821.5|10817.5|10816.8|10812.8|10821.5|10817.5|10816.8|10812.8|4051
1713425400000|2024-04-18 07:30:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|2149
1713425700000|2024-04-18 07:35:00|10820|10816|10818.4|10814.4|10820|10816|10816.8|10812.8|1760
1713426000000|2024-04-18 07:40:00|10820|10816|10818.4|10814.4|10820|10816|10818.4|10814.4|2176
1713426300000|2024-04-18 07:45:00|10820|10816|10824.7|10820.7|10824.7|10820.7|10820|10816|5691
1713426600000|2024-04-18 07:50:00|10823.1|10819.1|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|1473
1713426900000|2024-04-18 07:55:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10823.1|10819.1|1690
1713427200000|2024-04-18 08:00:00|10823.1|10819.1|10823.1|10819.1|10826.2|10822.2|10823.1|10819.1|3374
1713427500000|2024-04-18 08:05:00|10824.7|10820.7|10827.8|10823.8|10827.8|10823.8|10823.1|10819.1|1896
1713427800000|2024-04-18 08:10:00|10829.3|10825.3|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|2454
1713428100000|2024-04-18 08:15:00|10829.3|10825.3|10827.8|10823.8|10829.3|10825.3|10826.2|10822.2|517
1713428400000|2024-04-18 08:20:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|2381
1713428700000|2024-04-18 08:25:00|10829.3|10825.3|10829.3|10825.3|10830.9|10826.9|10827.8|10823.8|1646
1713429000000|2024-04-18 08:30:00|10827.8|10823.8|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|815
1713429300000|2024-04-18 08:35:00|10829.3|10825.3|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|1852
1713429600000|2024-04-18 08:40:00|10829.3|10825.3|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|1675
1713429900000|2024-04-18 08:45:00|10827.8|10823.8|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|973
1713430200000|2024-04-18 08:50:00|10830.9|10826.9|10827.8|10823.8|10830.9|10826.9|10827.8|10823.8|1177
1713430500000|2024-04-18 08:55:00|10829.3|10825.3|10827.8|10823.8|10829.3|10825.3|10826.2|10822.2|2343
1713430800000|2024-04-18 09:00:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|6616
1713431100000|2024-04-18 09:05:00|10826.2|10822.2|10824.7|10820.7|10827.8|10823.8|10824.7|10820.7|1419
1713431400000|2024-04-18 09:10:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|1353
1713431700000|2024-04-18 09:15:00|10827.8|10823.8|10824.7|10820.7|10827.8|10823.8|10824.7|10820.7|1555
1713432000000|2024-04-18 09:20:00|10826.2|10822.2|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|1265
1713432300000|2024-04-18 09:25:00|10823.1|10819.1|10823.1|10819.1|10824.7|10820.7|10821.5|10817.5|1888
1713432600000|2024-04-18 09:30:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10823.1|10819.1|1780
1713432900000|2024-04-18 09:35:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|1000
1713433200000|2024-04-18 09:40:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|502
1713433500000|2024-04-18 09:45:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|236
1713433800000|2024-04-18 09:50:00|10826.2|10822.2|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|892
1713434100000|2024-04-18 09:55:00|10823.1|10819.1|10824.7|10820.7|10824.7|10820.7|10821.5|10817.5|2625
1713434400000|2024-04-18 10:00:00|10823.1|10819.1|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|623
1713434700000|2024-04-18 10:05:00|10821.5|10817.5|10823.1|10819.1|10824.7|10820.7|10821.5|10817.5|1080
1713435000000|2024-04-18 10:10:00|10821.5|10817.5|10826.2|10822.2|10826.2|10822.2|10821.5|10817.5|3581
1713435300000|2024-04-18 10:15:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|301
1713435600000|2024-04-18 10:20:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10824.7|10820.7|798
1713435900000|2024-04-18 10:25:00|10827.8|10823.8|10824.7|10820.7|10827.8|10823.8|10824.7|10820.7|4211
1713436200000|2024-04-18 10:30:00|10826.2|10822.2|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|1427
1713436500000|2024-04-18 10:35:00|10826.2|10822.2|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|465
1713436800000|2024-04-18 10:40:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|411
1713437100000|2024-04-18 10:45:00|10824.7|10820.7|10823.1|10819.1|10826.2|10822.2|10821.5|10817.5|1812
1713437400000|2024-04-18 10:50:00|10821.5|10817.5|10821.5|10817.5|10823.1|10819.1|10820|10816|2282
1713437700000|2024-04-18 10:55:00|10823.1|10819.1|10820|10816|10823.1|10819.1|10820|10816|3098
1713438000000|2024-04-18 11:00:00|10821.5|10817.5|10820|10816|10821.5|10817.5|10820|10816|1068
1713438300000|2024-04-18 11:05:00|||||||||1588
1713438600000|2024-04-18 11:10:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|2439
1713438900000|2024-04-18 11:15:00|10820|10816|10823.1|10819.1|10823.1|10819.1|10818.4|10814.4|2355
1713439200000|2024-04-18 11:20:00|10821.5|10817.5|10818.4|10814.4|10823.1|10819.1|10818.4|10814.4|1987
1713439500000|2024-04-18 11:25:00|10820|10816|10816.8|10812.8|10820|10816|10816.8|10812.8|3747
1713439800000|2024-04-18 11:30:00|10818.4|10814.4|10820|10816|10821.5|10817.5|10818.4|10814.4|2152
1713440100000|2024-04-18 11:35:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|2434
1713440400000|2024-04-18 11:40:00|10816.8|10812.8|10818.4|10814.4|10820|10816|10816.8|10812.8|4298
1713440700000|2024-04-18 11:45:00|10820|10816|10818.4|10814.4|10820|10816|10816.8|10812.8|2883
1713441000000|2024-04-18 11:50:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|1996
1713441300000|2024-04-18 11:55:00|10818.4|10814.4|10815.3|10811.3|10818.4|10814.4|10815.3|10811.3|4592
1713441600000|2024-04-18 12:00:00|10813.7|10809.7|10812.2|10808.2|10813.7|10809.7|10812.2|10808.2|5520
1713441900000|2024-04-18 12:05:00|10810.6|10806.6|10815.3|10811.3|10816.8|10812.8|10810.6|10806.6|3772
1713442200000|2024-04-18 12:10:00|10816.8|10812.8|10812.2|10808.2|10816.8|10812.8|10812.2|10808.2|1898
1713442500000|2024-04-18 12:15:00|10813.7|10809.7|10813.7|10809.7|10815.3|10811.3|10812.2|10808.2|3891
1713442800000|2024-04-18 12:20:00|10812.2|10808.2|10807.5|10803.5|10813.7|10809.7|10807.5|10803.5|6085
1713443100000|2024-04-18 12:25:00|10809|10805|10809|10805|10812.2|10808.2|10807.5|10803.5|8302
1713443400000|2024-04-18 12:30:00|10809.8|10805.8|10798.1|10794.1|10816.1|10812.1|10793.4|10789.4|27025
1713443700000|2024-04-18 12:35:00|10799.7|10795.7|10799.7|10795.7|10802.8|10798.8|10798.1|10794.1|10006
1713444000000|2024-04-18 12:40:00|10801.2|10797.2|10801.2|10797.2|10804.3|10800.3|10798.1|10794.1|6879
1713444300000|2024-04-18 12:45:00|10802.8|10798.8|10805.9|10801.9|10812.2|10808.2|10802.8|10798.8|8837
1713444600000|2024-04-18 12:50:00|10804.3|10800.3|10807.5|10803.5|10809|10805|10804.3|10800.3|2854
1713444900000|2024-04-18 12:55:00|10809|10805|10807.5|10803.5|10810.6|10806.6|10802.8|10798.8|9168
1713445200000|2024-04-18 13:00:00|10809|10805|10802.8|10798.8|10809|10805|10801.2|10797.2|6489
1713445500000|2024-04-18 13:05:00|10804.3|10800.3|10795|10791|10804.3|10800.3|10795|10791|4180
1713445800000|2024-04-18 13:10:00|10796.5|10792.5|10798.1|10794.1|10799.7|10795.7|10796.5|10792.5|5488
1713446100000|2024-04-18 13:15:00|10799.7|10795.7|10802.8|10798.8|10802.8|10798.8|10799.7|10795.7|3376
1713446400000|2024-04-18 13:20:00|10801.2|10797.2|10804.3|10800.3|10805.9|10801.9|10801.2|10797.2|2805
1713446700000|2024-04-18 13:25:00|10805.9|10801.9|10802.8|10798.8|10805.9|10801.9|10802.8|10798.8|23736
1713447000000|2024-04-18 13:30:00|10804.3|10800.3|10799.7|10795.7|10804.3|10800.3|10798.1|10794.1|9236
1713447300000|2024-04-18 13:35:00|10801.2|10797.2|10790.3|10786.3|10801.2|10797.2|10790.3|10786.3|15402
1713447600000|2024-04-18 13:40:00|10788.7|10784.7|10787.2|10783.2|10790.3|10786.3|10782.5|10778.5|18373
1713447900000|2024-04-18 13:45:00|10785.6|10781.6|10788.7|10784.7|10790.3|10786.3|10785.6|10781.6|12074
1713448200000|2024-04-18 13:50:00|10790.3|10786.3|10787.2|10783.2|10790.3|10786.3|10785.6|10781.6|5566
1713448500000|2024-04-18 13:55:00|10785.6|10781.6|10782.5|10778.5|10787.2|10783.2|10780.9|10776.9|6508
1713448800000|2024-04-18 14:00:00|10784|10780|10780.9|10776.9|10785.6|10781.6|10780.9|10776.9|9442
1713449100000|2024-04-18 14:05:00|10782.5|10778.5|10788.7|10784.7|10788.7|10784.7|10780.9|10776.9|7267
1713449400000|2024-04-18 14:10:00|10790.3|10786.3|10787.2|10783.2|10790.3|10786.3|10787.2|10783.2|3684
1713449700000|2024-04-18 14:15:00|10785.6|10781.6|10787.2|10783.2|10788.7|10784.7|10784|10780|6084
1713450000000|2024-04-18 14:20:00|10788.7|10784.7|10787.2|10783.2|10788.7|10784.7|10787.2|10783.2|4020
1713450300000|2024-04-18 14:25:00|10788.7|10784.7|10782.5|10778.5|10788.7|10784.7|10780.9|10776.9|6535
1713450600000|2024-04-18 14:30:00|10784|10780|10785.6|10781.6|10785.6|10781.6|10784|10780|3249
1713450900000|2024-04-18 14:35:00|10784|10780|10782.5|10778.5|10785.6|10781.6|10782.5|10778.5|3901
1713451200000|2024-04-18 14:40:00|10780.9|10776.9|10784|10780|10785.6|10781.6|10779.3|10775.3|8608
1713451500000|2024-04-18 14:45:00|10785.6|10781.6|10785.6|10781.6|10787.2|10783.2|10784|10780|3347
1713451800000|2024-04-18 14:50:00|10784|10780|10785.6|10781.6|10787.2|10783.2|10784|10780|3011
1713452100000|2024-04-18 14:55:00|10784|10780|10780.9|10776.9|10785.6|10781.6|10779.3|10775.3|8069
1713452400000|2024-04-18 15:00:00|10779.3|10775.3|10782.5|10778.5|10782.5|10778.5|10779.3|10775.3|3529
1713452700000|2024-04-18 15:05:00|10784|10780|10784|10780|10784|10780|10782.5|10778.5|1807
1713453000000|2024-04-18 15:10:00|10785.6|10781.6|10782.5|10778.5|10785.6|10781.6|10782.5|10778.5|3587
1713453300000|2024-04-18 15:15:00|10784|10780|10782.5|10778.5|10784|10780|10780.9|10776.9|3640
1713453600000|2024-04-18 15:20:00|10784|10780|10782.5|10778.5|10784|10780|10780.9|10776.9|5958
1713453900000|2024-04-18 15:25:00|10780.9|10776.9|10780.9|10776.9|10782.5|10778.5|10779.3|10775.3|2591
1713454200000|2024-04-18 15:30:00|10779.3|10775.3|10780.9|10776.9|10782.5|10778.5|10779.3|10775.3|6909
1713454500000|2024-04-18 15:35:00|10782.5|10778.5|10782.5|10778.5|10784|10780|10782.5|10778.5|2381
1713454800000|2024-04-18 15:40:00|10780.9|10776.9|10776.2|10772.2|10782.5|10778.5|10776.2|10772.2|6103
1713455100000|2024-04-18 15:45:00|10774.7|10770.7|10779.3|10775.3|10779.3|10775.3|10774.7|10770.7|5814
1713455400000|2024-04-18 15:50:00|10777.8|10773.8|10776.2|10772.2|10779.3|10775.3|10776.2|10772.2|2663
1713455700000|2024-04-18 15:55:00|10774.7|10770.7|10777.8|10773.8|10777.8|10773.8|10774.7|10770.7|4510
1713456000000|2024-04-18 16:00:00|10776.2|10772.2|10779.3|10775.3|10780.9|10776.9|10776.2|10772.2|3847
1713456300000|2024-04-18 16:05:00|10777.8|10773.8|10776.2|10772.2|10779.3|10775.3|10774.7|10770.7|10763
1713456600000|2024-04-18 16:10:00|||||||||1088
1713456900000|2024-04-18 16:15:00|10777.8|10773.8|10776.2|10772.2|10777.8|10773.8|10776.2|10772.2|1958
1713457200000|2024-04-18 16:20:00|10777.8|10773.8|10776.2|10772.2|10777.8|10773.8|10776.2|10772.2|1383
1713457500000|2024-04-18 16:25:00|10777.8|10773.8|10776.2|10772.2|10777.8|10773.8|10776.2|10772.2|1533
1713457800000|2024-04-18 16:30:00|10777.8|10773.8|10776.2|10772.2|10777.8|10773.8|10774.7|10770.7|2972
1713458100000|2024-04-18 16:35:00|10774.7|10770.7|10771.5|10767.5|10774.7|10770.7|10771.5|10767.5|11266
1713458400000|2024-04-18 16:40:00|10770|10766|10770|10766|10770|10766|10766.8|10762.8|8164
1713458700000|2024-04-18 16:45:00|10771.5|10767.5|10768.4|10764.4|10771.5|10767.5|10766.8|10762.8|10343
1713459000000|2024-04-18 16:50:00|10770|10766|10770|10766|10771.5|10767.5|10770|10766|4735
1713459300000|2024-04-18 16:55:00|10771.5|10767.5|10770|10766|10771.5|10767.5|10770|10766|3293
1713459600000|2024-04-18 17:00:00|10771.5|10767.5|10773.1|10769.1|10774.7|10770.7|10771.5|10767.5|8756
1713459900000|2024-04-18 17:05:00|10771.5|10767.5|10771.5|10767.5|10773.1|10769.1|10771.5|10767.5|5109
1713460200000|2024-04-18 17:10:00|10773.1|10769.1|10771.5|10767.5|10774.7|10770.7|10771.5|10767.5|6922
1713460500000|2024-04-18 17:15:00|10770|10766|10773.1|10769.1|10773.1|10769.1|10770|10766|5540
1713460800000|2024-04-18 17:20:00|10771.5|10767.5|10774.7|10770.7|10776.2|10772.2|10771.5|10767.5|7035
1713461100000|2024-04-18 17:25:00|10776.2|10772.2|10773.1|10769.1|10776.2|10772.2|10773.1|10769.1|4756
1713461400000|2024-04-18 17:30:00|10771.5|10767.5|10773.1|10769.1|10773.1|10769.1|10771.5|10767.5|1797
1713461700000|2024-04-18 17:35:00|10771.5|10767.5|10771.5|10767.5|10773.1|10769.1|10771.5|10767.5|3169
1713462000000|2024-04-18 17:40:00|10773.1|10769.1|10774.7|10770.7|10774.7|10770.7|10771.5|10767.5|2420
1713462300000|2024-04-18 17:45:00|10776.2|10772.2|10774.7|10770.7|10777.8|10773.8|10774.7|10770.7|2028
1713462600000|2024-04-18 17:50:00|10773.1|10769.1|10774.7|10770.7|10774.7|10770.7|10773.1|10769.1|2137
1713462900000|2024-04-18 17:55:00|10773.1|10769.1|10774.7|10770.7|10774.7|10770.7|10773.1|10769.1|2988
1713463200000|2024-04-18 18:00:00|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|10770|10766|1316
1713463500000|2024-04-18 18:05:00|10771.5|10767.5|10773.1|10769.1|10773.1|10769.1|10771.5|10767.5|581
1713463800000|2024-04-18 18:10:00|10774.7|10770.7|10773.1|10769.1|10774.7|10770.7|10771.5|10767.5|1741
1713464100000|2024-04-18 18:15:00|10771.5|10767.5|10771.5|10767.5|10773.1|10769.1|10771.5|10767.5|1162
1713464400000|2024-04-18 18:20:00|10773.1|10769.1|10773.1|10769.1|10774.7|10770.7|10771.5|10767.5|2972
1713464700000|2024-04-18 18:25:00|10771.5|10767.5|10773.1|10769.1|10773.1|10769.1|10771.5|10767.5|2966
1713465000000|2024-04-18 18:30:00|10774.7|10770.7|10774.7|10770.7|10776.2|10772.2|10773.1|10769.1|4111
1713465300000|2024-04-18 18:35:00|10773.1|10769.1|10774.7|10770.7|10774.7|10770.7|10773.1|10769.1|1265
1713465600000|2024-04-18 18:40:00|||||||||923
1713465900000|2024-04-18 18:45:00|10773.1|10769.1|10774.7|10770.7|10776.2|10772.2|10773.1|10769.1|2572
1713466200000|2024-04-18 18:50:00|10773.1|10769.1|10771.5|10767.5|10773.1|10769.1|10771.5|10767.5|6894
1713466500000|2024-04-18 18:55:00|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|10771.5|10767.5|9203
1713466800000|2024-04-18 19:00:00|||||||||2050
1713467100000|2024-04-18 19:05:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|3010
1713467400000|2024-04-18 19:10:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|688
1713467700000|2024-04-18 19:15:00|||||||||1332
1713468000000|2024-04-18 19:20:00|||||||||1128
1713468300000|2024-04-18 19:25:00|||||||||1424
1713468600000|2024-04-18 19:30:00|10777.8|10773.8|10777.8|10773.8|10778.6|10774.6|10777.8|10773.8|5410
1713468900000|2024-04-18 19:35:00|||||||||1009
1713469200000|2024-04-18 19:40:00|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|2449
1713469500000|2024-04-18 19:45:00|10777.8|10773.8|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|2328
1713469800000|2024-04-18 19:50:00|10777.8|10773.8|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|5161
1713470100000|2024-04-18 19:55:00|10779.3|10775.3|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|10832
1713470400000|2024-04-18 20:00:00|10779.3|10775.3|10780.9|10776.9|10780.9|10776.9|10777.8|10773.8|3757
1713470700000|2024-04-18 20:05:00|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|1519
1713471000000|2024-04-18 20:10:00|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|2190
1713471300000|2024-04-18 20:15:00|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|1423
1713471600000|2024-04-18 20:20:00|10777.8|10773.8|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|3591
1713471900000|2024-04-18 20:25:00|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|8517
1713472200000|2024-04-18 20:30:00|10777.8|10773.8|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|3027
1713472500000|2024-04-18 20:35:00|10779.3|10775.3|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|1179
1713472800000|2024-04-18 20:40:00|||||||||883
1713473100000|2024-04-18 20:45:00|10779.3|10775.3|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|2038
1713473400000|2024-04-18 20:50:00|||||||||213
1713473700000|2024-04-18 20:55:00|10779.3|10775.3|10779.3|10775.3|10780.9|10776.9|10779.3|10775.3|3987
1713477600000|2024-04-18 22:00:00|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|975
1713477900000|2024-04-18 22:05:00|||||||||390
1713478200000|2024-04-18 22:10:00|||||||||238
1713478500000|2024-04-18 22:15:00|||||||||101
1713478800000|2024-04-18 22:20:00|||||||||82
1713479100000|2024-04-18 22:25:00|||||||||72
1713479400000|2024-04-18 22:30:00|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|523
1713479700000|2024-04-18 22:35:00|||||||||73
1713480000000|2024-04-18 22:40:00|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|41
1713480300000|2024-04-18 22:45:00|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|264
1713480600000|2024-04-18 22:50:00|||||||||11
1713480900000|2024-04-18 22:55:00|||||||||11
1713481200000|2024-04-18 23:00:00|||||||||399
1713481500000|2024-04-18 23:05:00|||||||||74
1713481800000|2024-04-18 23:10:00|10780.9|10776.9|10782.5|10778.5|10782.5|10778.5|10780.9|10776.9|296
1713482100000|2024-04-18 23:15:00|||||||||14
1713482400000|2024-04-18 23:20:00|||||||||111
1713482700000|2024-04-18 23:25:00|||||||||65
1713483000000|2024-04-18 23:30:00|10784|10780|10784|10780|10785.6|10781.6|10784|10780|744
1713483300000|2024-04-18 23:35:00|||||||||508
1713483600000|2024-04-18 23:40:00|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|10784|10780|391
1713483900000|2024-04-18 23:45:00|10784|10780|10787.2|10783.2|10787.2|10783.2|10784|10780|1001
1713484200000|2024-04-18 23:50:00|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|10784|10780|855
1713484500000|2024-04-18 23:55:00|||||||||121
1713484800000|2024-04-19 00:00:00|10784|10780|10780.9|10776.9|10784|10780|10780.9|10776.9|1643
1713485100000|2024-04-19 00:05:00|10779.3|10775.3|10779.3|10775.3|10780.9|10776.9|10779.3|10775.3|729
1713485400000|2024-04-19 00:10:00|10780.9|10776.9|10782.5|10778.5|10782.5|10778.5|10780.9|10776.9|1505
1713485700000|2024-04-19 00:15:00|10781.7|10777.7|10782.5|10778.5|10782.5|10778.5|10780.9|10776.9|901
1713486000000|2024-04-19 00:20:00|10784|10780|10785.6|10781.6|10785.6|10781.6|10784|10780|1313
1713486300000|2024-04-19 00:25:00|10787.2|10783.2|10788.7|10784.7|10788.7|10784.7|10787.2|10783.2|1814
1713486600000|2024-04-19 00:30:00|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|10788.7|10784.7|1189
1713486900000|2024-04-19 00:35:00|10788.7|10784.7|10790.3|10786.3|10791.8|10787.8|10788.7|10784.7|1448
1713487200000|2024-04-19 00:40:00|||||||||671
1713487500000|2024-04-19 00:45:00|10791.1|10787.1|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|579
1713487800000|2024-04-19 00:50:00|10788.7|10784.7|10791.8|10787.8|10791.8|10787.8|10788.7|10784.7|1339
1713488100000|2024-04-19 00:55:00|10790.3|10786.3|10796.5|10792.5|10798.1|10794.1|10790.3|10786.3|5651
1713488400000|2024-04-19 01:00:00|10795|10791|10799.7|10795.7|10799.7|10795.7|10795|10791|5276
1713488700000|2024-04-19 01:05:00|10801.2|10797.2|10816.8|10812.8|10816.8|10812.8|10799.7|10795.7|12601
1713489000000|2024-04-19 01:10:00|10818.4|10814.4|10823.1|10819.1|10827.8|10823.8|10813.7|10809.7|14423
1713489300000|2024-04-19 01:15:00|10821.5|10817.5|10816.8|10812.8|10823.1|10819.1|10812.2|10808.2|9434
1713489600000|2024-04-19 01:20:00|10815.3|10811.3|10815.3|10811.3|10820|10816|10812.2|10808.2|11542
1713489900000|2024-04-19 01:25:00|10816.8|10812.8|10827.8|10823.8|10829.3|10825.3|10815.3|10811.3|9762
1713490200000|2024-04-19 01:30:00|10829.3|10825.3|10846.5|10842.5|10854.3|10850.3|10826.2|10822.2|16848
1713490500000|2024-04-19 01:35:00|10848.1|10844.1|10848.1|10844.1|10851.2|10847.2|10843.4|10839.4|8835
1713490800000|2024-04-19 01:40:00|10846.5|10842.5|10854.3|10850.3|10862.2|10858.2|10845|10841|12853
1713491100000|2024-04-19 01:45:00|10855.9|10851.9|10841.8|10837.8|10855.9|10851.9|10840.3|10836.3|10567
1713491400000|2024-04-19 01:50:00|10840.3|10836.3|10848.1|10844.1|10851.2|10847.2|10837.2|10833.2|8584
1713491700000|2024-04-19 01:55:00|10846.5|10842.5|10841.8|10837.8|10846.5|10842.5|10841.8|10837.8|7770
1713492000000|2024-04-19 02:00:00|10843.4|10839.4|10849.7|10845.7|10855.9|10851.9|10843.4|10839.4|9589
1713492300000|2024-04-19 02:05:00|10848.1|10844.1|10851.2|10847.2|10854.3|10850.3|10845|10841|3212
1713492600000|2024-04-19 02:10:00|10852.8|10848.8|10862.2|10858.2|10862.2|10858.2|10851.2|10847.2|6762
1713492900000|2024-04-19 02:15:00|10860.6|10856.6|10860.6|10856.6|10865.3|10861.3|10855.9|10851.9|7975
1713493200000|2024-04-19 02:20:00|10859|10855|10852.8|10848.8|10863.7|10859.7|10852.8|10848.8|8580
1713493500000|2024-04-19 02:25:00|10851.2|10847.2|10852.8|10848.8|10857.5|10853.5|10849.7|10845.7|6186
1713493800000|2024-04-19 02:30:00|10854.3|10850.3|10855.9|10851.9|10857.5|10853.5|10852.8|10848.8|2700
1713494100000|2024-04-19 02:35:00|10854.3|10850.3|10854.3|10850.3|10862.2|10858.2|10854.3|10850.3|5368
1713494400000|2024-04-19 02:40:00|10852.8|10848.8|10857.5|10853.5|10857.5|10853.5|10851.2|10847.2|6176
1713494700000|2024-04-19 02:45:00|10855.9|10851.9|10871.5|10867.5|10871.5|10867.5|10855.9|10851.9|10169
1713495000000|2024-04-19 02:50:00|10870|10866|10862.2|10858.2|10870|10866|10860.6|10856.6|6418
1713495300000|2024-04-19 02:55:00|10863.7|10859.7|10851.2|10847.2|10865.3|10861.3|10851.2|10847.2|9662
1713495600000|2024-04-19 03:00:00|10849.7|10845.7|10838.7|10834.7|10851.2|10847.2|10838.7|10834.7|12745
1713495900000|2024-04-19 03:05:00|10837.2|10833.2|10834|10830|10845|10841|10834|10830|7687
1713496200000|2024-04-19 03:10:00|10835.6|10831.6|10832.5|10828.5|10837.2|10833.2|10830.9|10826.9|6737
1713496500000|2024-04-19 03:15:00|10834|10830|10837.2|10833.2|10838.7|10834.7|10832.5|10828.5|5988
1713496800000|2024-04-19 03:20:00|10838.7|10834.7|10834|10830|10838.7|10834.7|10834|10830|4033
1713497100000|2024-04-19 03:25:00|10830.9|10826.9|10821.5|10817.5|10835.6|10831.6|10820|10816|11332
1713497400000|2024-04-19 03:30:00|10823.1|10819.1|10830.9|10826.9|10832.5|10828.5|10823.1|10819.1|5585
1713497700000|2024-04-19 03:35:00|10832.5|10828.5|10835.6|10831.6|10835.6|10831.6|10827.8|10823.8|4383
1713498000000|2024-04-19 03:40:00|10834|10830|10826.2|10822.2|10834|10830|10824.7|10820.7|3074
1713498300000|2024-04-19 03:45:00|10827.8|10823.8|10830.9|10826.9|10834|10830|10824.7|10820.7|5686
1713498600000|2024-04-19 03:50:00|10832.5|10828.5|10832.5|10828.5|10837.2|10833.2|10832.5|10828.5|3251
1713498900000|2024-04-19 03:55:00|10830.9|10826.9|10829.3|10825.3|10830.9|10826.9|10827.8|10823.8|2737
1713499200000|2024-04-19 04:00:00|10827.8|10823.8|10830.9|10826.9|10832.5|10828.5|10827.8|10823.8|1327
1713499500000|2024-04-19 04:05:00|10832.5|10828.5|10829.3|10825.3|10832.5|10828.5|10829.3|10825.3|1085
1713499800000|2024-04-19 04:10:00|10830.9|10826.9|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|648
1713500100000|2024-04-19 04:15:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|1145
1713500400000|2024-04-19 04:20:00|10829.3|10825.3|10827.8|10823.8|10830.9|10826.9|10827.8|10823.8|950
1713500700000|2024-04-19 04:25:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|1351
1713501000000|2024-04-19 04:30:00|10829.3|10825.3|10832.5|10828.5|10834|10830|10829.3|10825.3|2803
1713501300000|2024-04-19 04:35:00|10830.9|10826.9|10827.8|10823.8|10830.9|10826.9|10827.8|10823.8|914
1713501600000|2024-04-19 04:40:00|10829.3|10825.3|10824.7|10820.7|10829.3|10825.3|10824.7|10820.7|1959
1713501900000|2024-04-19 04:45:00|10827.8|10823.8|10834|10830|10834|10830|10827.8|10823.8|2233
1713502200000|2024-04-19 04:50:00|10832.5|10828.5|10832.5|10828.5|10834|10830|10830.9|10826.9|3958
1713502500000|2024-04-19 04:55:00|10834|10830|10835.6|10831.6|10835.6|10831.6|10830.9|10826.9|3415
1713502800000|2024-04-19 05:00:00|10834|10830|10835.6|10831.6|10835.6|10831.6|10832.5|10828.5|591
1713503100000|2024-04-19 05:05:00|10834|10830|10835.6|10831.6|10837.2|10833.2|10834|10830|1742
1713503400000|2024-04-19 05:10:00|10834|10830|10832.5|10828.5|10834|10830|10830.9|10826.9|1527
1713503700000|2024-04-19 05:15:00|10834|10830|10832.5|10828.5|10834|10830|10830.9|10826.9|275
1713504000000|2024-04-19 05:20:00|10834|10830|10830.9|10826.9|10834|10830|10830.9|10826.9|1824
1713504300000|2024-04-19 05:25:00|10829.3|10825.3|10827.8|10823.8|10829.3|10825.3|10826.2|10822.2|3214
1713504600000|2024-04-19 05:30:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|1346
1713504900000|2024-04-19 05:35:00|10824.7|10820.7|10821.5|10817.5|10826.2|10822.2|10821.5|10817.5|1472
1713505200000|2024-04-19 05:40:00|10823.1|10819.1|10823.1|10819.1|10826.2|10822.2|10823.1|10819.1|1215
1713505500000|2024-04-19 05:45:00|10821.5|10817.5|10824.7|10820.7|10824.7|10820.7|10821.5|10817.5|1340
1713505800000|2024-04-19 05:50:00|10823.1|10819.1|10824.7|10820.7|10826.2|10822.2|10823.1|10819.1|1020
1713506100000|2024-04-19 05:55:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10824.7|10820.7|1493
1713506400000|2024-04-19 06:00:00|10827.8|10823.8|10829.3|10825.3|10832.5|10828.5|10827.8|10823.8|2953
1713506700000|2024-04-19 06:05:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10824.7|10820.7|1197
1713507000000|2024-04-19 06:10:00|10824.7|10820.7|10820|10816|10824.7|10820.7|10820|10816|2926
1713507300000|2024-04-19 06:15:00|10818.4|10814.4|10815.3|10811.3|10818.4|10814.4|10815.3|10811.3|4094
1713507600000|2024-04-19 06:20:00|10813.7|10809.7|10818.4|10814.4|10820|10816|10813.7|10809.7|3440
1713507900000|2024-04-19 06:25:00|10820|10816|10820|10816|10821.5|10817.5|10818.4|10814.4|2006
1713508200000|2024-04-19 06:30:00|10821.5|10817.5|10812.2|10808.2|10821.5|10817.5|10809|10805|7598
1713508500000|2024-04-19 06:35:00|10812.9|10808.9|10815.3|10811.3|10815.3|10811.3|10812.9|10808.9|3785
1713508800000|2024-04-19 06:40:00|10813.7|10809.7|10813.7|10809.7|10815.3|10811.3|10812.2|10808.2|2195
1713509100000|2024-04-19 06:45:00|10815.3|10811.3|10812.2|10808.2|10815.3|10811.3|10809|10805|3555
1713509400000|2024-04-19 06:50:00|10810.6|10806.6|10812.2|10808.2|10813.7|10809.7|10810.6|10806.6|1953
1713509700000|2024-04-19 06:55:00|10810.6|10806.6|10812.2|10808.2|10813.7|10809.7|10809|10805|988
1713510000000|2024-04-19 07:00:00|10810.6|10806.6|10813.7|10809.7|10815.3|10811.3|10810.6|10806.6|3859
1713510300000|2024-04-19 07:05:00|10815.3|10811.3|10810.6|10806.6|10815.3|10811.3|10810.6|10806.6|2742
1713510600000|2024-04-19 07:10:00|10809|10805|10810.6|10806.6|10813.7|10809.7|10809|10805|4310
1713510900000|2024-04-19 07:15:00|10809|10805|10807.5|10803.5|10809|10805|10805.9|10801.9|2024
1713511200000|2024-04-19 07:20:00|10805.9|10801.9|10805.9|10801.9|10807.5|10803.5|10805.9|10801.9|2325
1713511500000|2024-04-19 07:25:00|10804.3|10800.3|10798.1|10794.1|10805.9|10801.9|10798.1|10794.1|7924
1713511800000|2024-04-19 07:30:00|10796.5|10792.5|10804.3|10800.3|10804.3|10800.3|10796.5|10792.5|4992
1713512100000|2024-04-19 07:35:00|10805.9|10801.9|10807.5|10803.5|10807.5|10803.5|10804.3|10800.3|2500
1713512400000|2024-04-19 07:40:00|10809|10805|10804.3|10800.3|10809|10805|10804.3|10800.3|2881
1713512700000|2024-04-19 07:45:00|10805.9|10801.9|10809|10805|10809|10805|10804.3|10800.3|5218
1713513000000|2024-04-19 07:50:00|10807.5|10803.5|10804.3|10800.3|10807.5|10803.5|10804.3|10800.3|1747
1713513300000|2024-04-19 07:55:00|10805.9|10801.9|10804.3|10800.3|10805.9|10801.9|10801.2|10797.2|3121
1713513600000|2024-04-19 08:00:00|10802.8|10798.8|10805.9|10801.9|10805.9|10801.9|10802.8|10798.8|2371
1713513900000|2024-04-19 08:05:00|10804.3|10800.3|10810.6|10806.6|10810.6|10806.6|10804.3|10800.3|4106
1713514200000|2024-04-19 08:10:00|10809|10805|10812.2|10808.2|10812.2|10808.2|10809|10805|1089
1713514500000|2024-04-19 08:15:00|10811.4|10807.4|10807.5|10803.5|10812.2|10808.2|10807.5|10803.5|2120
1713514800000|2024-04-19 08:20:00|10809|10805|10809|10805|10810.6|10806.6|10807.5|10803.5|3060
1713515100000|2024-04-19 08:25:00|10807.5|10803.5|10809|10805|10809|10805|10805.9|10801.9|2612
1713515400000|2024-04-19 08:30:00|10810.6|10806.6|10805.9|10801.9|10810.6|10806.6|10805.9|10801.9|1007
1713515700000|2024-04-19 08:35:00|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|10804.3|10800.3|1719
1713516000000|2024-04-19 08:40:00|10805.9|10801.9|10807.5|10803.5|10809|10805|10805.9|10801.9|1745
1713516300000|2024-04-19 08:45:00|10805.9|10801.9|10809|10805|10810.6|10806.6|10804.3|10800.3|1754
1713516600000|2024-04-19 08:50:00|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|10809|10805|2441
1713516900000|2024-04-19 08:55:00|10809|10805|10810.6|10806.6|10812.2|10808.2|10809|10805|1919
1713517200000|2024-04-19 09:00:00|10809|10805|10810.6|10806.6|10811.4|10807.4|10809|10805|1814
1713517500000|2024-04-19 09:05:00|10809|10805|10809|10805|10809|10805|10809|10805|2514
1713517800000|2024-04-19 09:10:00|10807.5|10803.5|10807.5|10803.5|10809|10805|10807.5|10803.5|1935
1713518100000|2024-04-19 09:15:00|10809|10805|10809|10805|10809|10805|10807.5|10803.5|1071
1713518400000|2024-04-19 09:20:00|10810.6|10806.6|10812.2|10808.2|10812.2|10808.2|10809|10805|2446
1713518700000|2024-04-19 09:25:00|10810.6|10806.6|10812.2|10808.2|10812.2|10808.2|10807.5|10803.5|882
1713519000000|2024-04-19 09:30:00|10813.7|10809.7|10813.7|10809.7|10815.3|10811.3|10813.7|10809.7|3122
1713519300000|2024-04-19 09:35:00|10812.2|10808.2|10813.7|10809.7|10815.3|10811.3|10812.2|10808.2|4622
1713519600000|2024-04-19 09:40:00|10815.3|10811.3|10815.3|10811.3|10816.8|10812.8|10813.7|10809.7|3523
1713519900000|2024-04-19 09:45:00|10813.7|10809.7|10812.2|10808.2|10813.7|10809.7|10812.2|10808.2|1742
1713520200000|2024-04-19 09:50:00|10813.7|10809.7|10812.2|10808.2|10813.7|10809.7|10812.2|10808.2|1381
1713520500000|2024-04-19 09:55:00|10813.7|10809.7|10813.7|10809.7|10815.3|10811.3|10813.7|10809.7|1559
1713520800000|2024-04-19 10:00:00|10815.3|10811.3|10813.7|10809.7|10815.3|10811.3|10812.2|10808.2|2356
1713521100000|2024-04-19 10:05:00|10812.9|10808.9|10818.4|10814.4|10818.4|10814.4|10812.9|10808.9|3097
1713521400000|2024-04-19 10:10:00|10816.8|10812.8|10818.4|10814.4|10820|10816|10816.8|10812.8|2471
1713521700000|2024-04-19 10:15:00|10820|10816|10820|10816|10821.5|10817.5|10820|10816|5148
1713522000000|2024-04-19 10:20:00|10821.5|10817.5|10816.8|10812.8|10821.5|10817.5|10816.8|10812.8|2260
1713522300000|2024-04-19 10:25:00|10815.3|10811.3|10815.3|10811.3|10816.8|10812.8|10813.7|10809.7|2303
1713522600000|2024-04-19 10:30:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|3534
1713522900000|2024-04-19 10:35:00|10815.3|10811.3|10816.8|10812.8|10818.4|10814.4|10815.3|10811.3|2225
1713523200000|2024-04-19 10:40:00|10815.3|10811.3|10818.4|10814.4|10818.4|10814.4|10815.3|10811.3|1287
1713523500000|2024-04-19 10:45:00|10820|10816|10821.5|10817.5|10823.1|10819.1|10818.4|10814.4|810
1713523800000|2024-04-19 10:50:00|10820|10816|10821.5|10817.5|10821.5|10817.5|10820|10816|1604
1713524100000|2024-04-19 10:55:00|10820|10816|10818.4|10814.4|10820|10816|10818.4|10814.4|1880
1713524400000|2024-04-19 11:00:00|10816.8|10812.8|10813.7|10809.7|10816.8|10812.8|10813.7|10809.7|4585
1713524700000|2024-04-19 11:05:00|10815.3|10811.3|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|1452
1713525000000|2024-04-19 11:10:00|10813.7|10809.7|10807.5|10803.5|10813.7|10809.7|10807.5|10803.5|3304
1713525300000|2024-04-19 11:15:00|10809|10805|10805.9|10801.9|10809|10805|10805.9|10801.9|3740
1713525600000|2024-04-19 11:20:00|10804.3|10800.3|10802.8|10798.8|10804.3|10800.3|10802.8|10798.8|2675
1713525900000|2024-04-19 11:25:00|10804.3|10800.3|10804.3|10800.3|10805.9|10801.9|10802.8|10798.8|1391
1713526200000|2024-04-19 11:30:00|10802.8|10798.8|10804.3|10800.3|10804.3|10800.3|10801.2|10797.2|4760
1713526500000|2024-04-19 11:35:00|10802.8|10798.8|10802.8|10798.8|10804.3|10800.3|10801.2|10797.2|3013
1713526800000|2024-04-19 11:40:00|10801.2|10797.2|10802.8|10798.8|10804.3|10800.3|10801.2|10797.2|2010
1713527100000|2024-04-19 11:45:00|10801.2|10797.2|10799.7|10795.7|10802.8|10798.8|10796.5|10792.5|6055
1713527400000|2024-04-19 11:50:00|10798.1|10794.1|10798.1|10794.1|10799.7|10795.7|10795|10791|5150
1713527700000|2024-04-19 11:55:00|10799.7|10795.7|10799.7|10795.7|10801.2|10797.2|10798.1|10794.1|3912
1713528000000|2024-04-19 12:00:00|10801.2|10797.2|10805.9|10801.9|10805.9|10801.9|10801.2|10797.2|3727
1713528300000|2024-04-19 12:05:00|10804.3|10800.3|10805.9|10801.9|10807.5|10803.5|10804.3|10800.3|3894
1713528600000|2024-04-19 12:10:00|10804.3|10800.3|10805.9|10801.9|10805.9|10801.9|10802.8|10798.8|2423
1713528900000|2024-04-19 12:15:00|10804.3|10800.3|10807.5|10803.5|10809|10805|10802.8|10798.8|2317
1713529200000|2024-04-19 12:20:00|10805.9|10801.9|10807.5|10803.5|10810.6|10806.6|10802.8|10798.8|7018
1713529500000|2024-04-19 12:25:00|10805.9|10801.9|10807.5|10803.5|10807.5|10803.5|10804.3|10800.3|3099
1713529800000|2024-04-19 12:30:00|10805.9|10801.9|10807.5|10803.5|10810.6|10806.6|10805.9|10801.9|3030
1713530100000|2024-04-19 12:35:00|10805.9|10801.9|10799.7|10795.7|10807.5|10803.5|10799.7|10795.7|3668
1713530400000|2024-04-19 12:40:00|10801.2|10797.2|10799.7|10795.7|10801.2|10797.2|10796.5|10792.5|3290
1713530700000|2024-04-19 12:45:00|10798.1|10794.1|10793.4|10789.4|10798.1|10794.1|10793.4|10789.4|7306
1713531000000|2024-04-19 12:50:00|10795|10791|10793.4|10789.4|10795|10791|10791.8|10787.8|3919
1713531300000|2024-04-19 12:55:00|10795|10791|10796.5|10792.5|10799.7|10795.7|10793.4|10789.4|6699
1713531600000|2024-04-19 13:00:00|10798.1|10794.1|10798.1|10794.1|10799.7|10795.7|10795|10791|4222
1713531900000|2024-04-19 13:05:00|10796.5|10792.5|10796.5|10792.5|10798.1|10794.1|10795|10791|3056
1713532200000|2024-04-19 13:10:00|10798.1|10794.1|10796.5|10792.5|10799.7|10795.7|10796.5|10792.5|2671
1713532500000|2024-04-19 13:15:00|10795|10791|10791.8|10787.8|10796.5|10792.5|10790.3|10786.3|7899
1713532800000|2024-04-19 13:20:00|10790.3|10786.3|10791.8|10787.8|10793.4|10789.4|10788.7|10784.7|3662
1713533100000|2024-04-19 13:25:00|10793.4|10789.4|10798.1|10794.1|10801.2|10797.2|10793.4|10789.4|6325
1713533400000|2024-04-19 13:30:00|10796.5|10792.5|10795|10791|10799.7|10795.7|10793.4|10789.4|5569
1713533700000|2024-04-19 13:35:00|10793.4|10789.4|10791.8|10787.8|10796.5|10792.5|10791.8|10787.8|5613
1713534000000|2024-04-19 13:40:00|10793.4|10789.4|10793.4|10789.4|10795|10791|10790.3|10786.3|5594
1713534300000|2024-04-19 13:45:00|10795|10791|10788.7|10784.7|10795|10791|10788.7|10784.7|4858
1713534600000|2024-04-19 13:50:00|10790.3|10786.3|10788.7|10784.7|10791.8|10787.8|10788.7|10784.7|2712
1713534900000|2024-04-19 13:55:00|10787.2|10783.2|10785.6|10781.6|10788.7|10784.7|10784|10780|12621
1713535200000|2024-04-19 14:00:00|10784|10780|10788.7|10784.7|10788.7|10784.7|10784|10780|3480
1713535500000|2024-04-19 14:05:00|10787.2|10783.2|10785.6|10781.6|10790.3|10786.3|10785.6|10781.6|4929
1713535800000|2024-04-19 14:10:00|10787.2|10783.2|10782.5|10778.5|10787.2|10783.2|10782.5|10778.5|4684
1713536100000|2024-04-19 14:15:00|10784|10780|10782.5|10778.5|10787.2|10783.2|10782.5|10778.5|3349
1713536400000|2024-04-19 14:20:00|10780.9|10776.9|10780.9|10776.9|10782.5|10778.5|10779.3|10775.3|5945
1713536700000|2024-04-19 14:25:00|10782.5|10778.5|10782.5|10778.5|10783.3|10779.3|10780.9|10776.9|3365
1713537000000|2024-04-19 14:30:00|10780.9|10776.9|10785.6|10781.6|10787.2|10783.2|10780.9|10776.9|9283
1713537300000|2024-04-19 14:35:00|10787.2|10783.2|10785.6|10781.6|10787.2|10783.2|10784|10780|1788
1713537600000|2024-04-19 14:40:00|10787.2|10783.2|10790.3|10786.3|10790.3|10786.3|10784|10780|7278
1713537900000|2024-04-19 14:45:00|10788.7|10784.7|10790.3|10786.3|10791.8|10787.8|10788.7|10784.7|3033
1713538200000|2024-04-19 14:50:00|10788.7|10784.7|10787.2|10783.2|10790.3|10786.3|10785.6|10781.6|5583
1713538500000|2024-04-19 14:55:00|10785.6|10781.6|10790.3|10786.3|10791.8|10787.8|10785.6|10781.6|3281
1713538800000|2024-04-19 15:00:00|10791.8|10787.8|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|2438
1713539100000|2024-04-19 15:05:00|10791.8|10787.8|10791.8|10787.8|10793.4|10789.4|10787.2|10783.2|2313
1713539400000|2024-04-19 15:10:00|10790.3|10786.3|10790.3|10786.3|10791.8|10787.8|10788.7|10784.7|750
1713539700000|2024-04-19 15:15:00|10788.7|10784.7|10788.7|10784.7|10791.8|10787.8|10788.7|10784.7|3332
1713540000000|2024-04-19 15:20:00|10787.2|10783.2|10791.8|10787.8|10793.4|10789.4|10787.2|10783.2|2919
1713540300000|2024-04-19 15:25:00|10790.3|10786.3|10791.8|10787.8|10795|10791|10790.3|10786.3|3551
1713540600000|2024-04-19 15:30:00|10793.4|10789.4|10796.5|10792.5|10798.1|10794.1|10793.4|10789.4|1802
1713540900000|2024-04-19 15:35:00|10798.1|10794.1|10799.7|10795.7|10799.7|10795.7|10798.1|10794.1|2485
1713541200000|2024-04-19 15:40:00|10798.1|10794.1|10798.1|10794.1|10799.7|10795.7|10796.5|10792.5|4737
1713541500000|2024-04-19 15:45:00|10796.5|10792.5|10798.1|10794.1|10799.7|10795.7|10796.5|10792.5|3771
1713541800000|2024-04-19 15:50:00|10799.7|10795.7|10798.1|10794.1|10799.7|10795.7|10798.1|10794.1|2902
1713542100000|2024-04-19 15:55:00|10799.7|10795.7|10798.1|10794.1|10799.7|10795.7|10798.1|10794.1|2074
1713542400000|2024-04-19 16:00:00|10796.5|10792.5|10796.5|10792.5|10798.1|10794.1|10795|10791|4752
1713542700000|2024-04-19 16:05:00|10795|10791|10793.4|10789.4|10796.5|10792.5|10793.4|10789.4|1900
1713543000000|2024-04-19 16:10:00|10795|10791|10795|10791|10795|10791|10793.4|10789.4|1383
1713543300000|2024-04-19 16:15:00|10793.4|10789.4|10793.4|10789.4|10795|10791|10791.8|10787.8|2669
1713543600000|2024-04-19 16:20:00|10795|10791|10791.8|10787.8|10795|10791|10791.8|10787.8|1950
1713543900000|2024-04-19 16:25:00|10790.3|10786.3|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|1885
1713544200000|2024-04-19 16:30:00|10791.8|10787.8|10793.4|10789.4|10795|10791|10791.8|10787.8|2630
1713544500000|2024-04-19 16:35:00|10791.8|10787.8|10791.8|10787.8|10793.4|10789.4|10791.8|10787.8|2833
1713544800000|2024-04-19 16:40:00|10790.3|10786.3|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|1912
1713545100000|2024-04-19 16:45:00|10788.7|10784.7|10791.8|10787.8|10791.8|10787.8|10788.7|10784.7|547
1713545400000|2024-04-19 16:50:00|10793.4|10789.4|10791.8|10787.8|10793.4|10789.4|10791.8|10787.8|1838
1713545700000|2024-04-19 16:55:00|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|850
1713546000000|2024-04-19 17:00:00|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|641
1713546300000|2024-04-19 17:05:00|10787.2|10783.2|10788.7|10784.7|10788.7|10784.7|10787.2|10783.2|2963
1713546600000|2024-04-19 17:10:00|10787.2|10783.2|10788.7|10784.7|10788.7|10784.7|10787.2|10783.2|2307
1713546900000|2024-04-19 17:15:00|10787.2|10783.2|10785.6|10781.6|10787.2|10783.2|10785.6|10781.6|3883
1713547200000|2024-04-19 17:20:00|10787.2|10783.2|10785.6|10781.6|10787.2|10783.2|10784|10780|2013
1713547500000|2024-04-19 17:25:00|10784.8|10780.8|10784|10780|10785.6|10781.6|10784|10780|2055
1713547800000|2024-04-19 17:30:00|10785.6|10781.6|10784|10780|10785.6|10781.6|10784|10780|1193
1713548100000|2024-04-19 17:35:00|10782.5|10778.5|10784|10780|10784|10780|10782.5|10778.5|1158
1713548400000|2024-04-19 17:40:00|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|2937
1713548700000|2024-04-19 17:45:00|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|10785.6|10781.6|1013
1713549000000|2024-04-19 17:50:00|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|1031
1713549300000|2024-04-19 17:55:00|10784|10780|10785.6|10781.6|10785.6|10781.6|10784|10780|1119
1713549600000|2024-04-19 18:00:00|10784|10780|10785.6|10781.6|10785.6|10781.6|10784|10780|2700
1713549900000|2024-04-19 18:05:00|||||||||1043
1713550200000|2024-04-19 18:10:00|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|10785.6|10781.6|729
1713550500000|2024-04-19 18:15:00|||||||||191
1713550800000|2024-04-19 18:20:00|10788.7|10784.7|10790.3|10786.3|10790.3|10786.3|10788.7|10784.7|4398
1713551100000|2024-04-19 18:25:00|||||||||2960
1713551400000|2024-04-19 18:30:00|10791.8|10787.8|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|1345
1713551700000|2024-04-19 18:35:00|||||||||714
1713552000000|2024-04-19 18:40:00|10788.7|10784.7|10790.3|10786.3|10790.3|10786.3|10788.7|10784.7|3655
1713552300000|2024-04-19 18:45:00|10788.7|10784.7|10790.3|10786.3|10791.8|10787.8|10788.7|10784.7|1912
1713552600000|2024-04-19 18:50:00|10791.8|10787.8|10791.8|10787.8|10791.8|10787.8|10791.8|10787.8|580
1713552900000|2024-04-19 18:55:00|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|10791.8|10787.8|11196
1713553200000|2024-04-19 19:00:00|10791.8|10787.8|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|1837
1713553500000|2024-04-19 19:05:00|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|2531
1713553800000|2024-04-19 19:10:00|||||||||1229
1713554100000|2024-04-19 19:15:00|10790.3|10786.3|10791.8|10787.8|10791.8|10787.8|10790.3|10786.3|1560
1713554400000|2024-04-19 19:20:00|10790.3|10786.3|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|2589
1713554700000|2024-04-19 19:25:00|10791.8|10787.8|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|652
1713555000000|2024-04-19 19:30:00|10791.8|10787.8|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|1678
1713555300000|2024-04-19 19:35:00|||||||||669
1713555600000|2024-04-19 19:40:00|10791.8|10787.8|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|585
1713555900000|2024-04-19 19:45:00|||||||||887
1713556200000|2024-04-19 19:50:00|||||||||1254
1713556500000|2024-04-19 19:55:00|10788.7|10784.7|10791.8|10787.8|10791.8|10787.8|10787.2|10783.2|10311
1713556800000|2024-04-19 20:00:00|10790.3|10786.3|10787.2|10783.2|10790.3|10786.3|10787.2|10783.2|4800
1713557100000|2024-04-19 20:05:00|10785.6|10781.6|10785.6|10781.6|10787.2|10783.2|10785.6|10781.6|1520
1713557400000|2024-04-19 20:10:00|10787.2|10783.2|10785.6|10781.6|10788.7|10784.7|10785.6|10781.6|2877
1713557700000|2024-04-19 20:15:00|||||||||383
1713558000000|2024-04-19 20:20:00|||||||||1089
1713558300000|2024-04-19 20:25:00|10784|10780|10784|10780|10785.6|10781.6|10784|10780|1509
1713558600000|2024-04-19 20:30:00|||||||||247
1713558900000|2024-04-19 20:35:00|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|478
1713559200000|2024-04-19 20:40:00|||||||||738
1713559500000|2024-04-19 20:45:00|10784|10780|10785.6|10781.6|10785.6|10781.6|10784|10780|1619
1713559800000|2024-04-19 20:50:00|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|1449
1713560100000|2024-04-19 20:55:00|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|1958
1713736800000|2024-04-21 22:00:00|10771.5|10767.5|10774.7|10770.7|10774.7|10770.7|10764.5|10760.5|4669
1713737100000|2024-04-21 22:05:00|10776.2|10772.2|10777.8|10773.8|10779.3|10775.3|10776.2|10772.2|1036
1713737400000|2024-04-21 22:10:00|10774.7|10770.7|10777.8|10773.8|10779.3|10775.3|10773.1|10769.1|1114
1713737700000|2024-04-21 22:15:00|10779.3|10775.3|10776.2|10772.2|10779.3|10775.3|10776.2|10772.2|746
1713738000000|2024-04-21 22:20:00|10774.7|10770.7|10774.7|10770.7|10776.2|10772.2|10773.1|10769.1|1864
1713738300000|2024-04-21 22:25:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|444
1713738600000|2024-04-21 22:30:00|||||||||427
1713738900000|2024-04-21 22:35:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|110
1713739200000|2024-04-21 22:40:00|||||||||13
1713739500000|2024-04-21 22:45:00|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|706
1713739800000|2024-04-21 22:50:00|10771.5|10767.5|10774.7|10770.7|10774.7|10770.7|10771.5|10767.5|2031
1713740100000|2024-04-21 22:55:00|10773.1|10769.1|10774.7|10770.7|10776.2|10772.2|10773.1|10769.1|582
1713740400000|2024-04-21 23:00:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|362
1713740700000|2024-04-21 23:05:00|||||||||182
1713741000000|2024-04-21 23:10:00|10774.7|10770.7|10777.8|10773.8|10777.8|10773.8|10774.7|10770.7|274
1713741300000|2024-04-21 23:15:00|10776.2|10772.2|10777.8|10773.8|10777.8|10773.8|10776.2|10772.2|1074
1713741600000|2024-04-21 23:20:00|10776.2|10772.2|10776.2|10772.2|10777.8|10773.8|10776.2|10772.2|527
1713741900000|2024-04-21 23:25:00|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|374
1713742200000|2024-04-21 23:30:00|10779.3|10775.3|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|131
1713742500000|2024-04-21 23:35:00|||||||||692
1713742800000|2024-04-21 23:40:00|10779.3|10775.3|10779.3|10775.3|10780.9|10776.9|10779.3|10775.3|1043
1713743100000|2024-04-21 23:45:00|10780.9|10776.9|10779.3|10775.3|10780.9|10776.9|10779.3|10775.3|630
1713743400000|2024-04-21 23:50:00|10777.8|10773.8|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|481
1713743700000|2024-04-21 23:55:00|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|3135
1713744000000|2024-04-22 00:00:00|10779.3|10775.3|10774.7|10770.7|10782.5|10778.5|10774.7|10770.7|1625
1713744300000|2024-04-22 00:05:00|10773.1|10769.1|10770|10766|10773.1|10769.1|10770|10766|2507
1713744600000|2024-04-22 00:10:00|10768.4|10764.4|10771.5|10767.5|10773.1|10769.1|10768.4|10764.4|3362
1713744900000|2024-04-22 00:15:00|10770|10766|10771.5|10767.5|10771.5|10767.5|10770|10766|1324
1713745200000|2024-04-22 00:20:00|10770|10766|10770|10766|10771.5|10767.5|10768.4|10764.4|662
1713745500000|2024-04-22 00:25:00|10768.4|10764.4|10768.4|10764.4|10768.4|10764.4|10766.8|10762.8|2502
1713745800000|2024-04-22 00:30:00|10766.8|10762.8|10768.4|10764.4|10768.4|10764.4|10766.8|10762.8|1030
1713746100000|2024-04-22 00:35:00|10770|10766|10766.8|10762.8|10770|10766|10766.8|10762.8|2720
1713746400000|2024-04-22 00:40:00|10768.4|10764.4|10766.8|10762.8|10768.4|10764.4|10765.3|10761.3|3293
1713746700000|2024-04-22 00:45:00|10763.7|10759.7|10765.3|10761.3|10765.3|10761.3|10763.7|10759.7|1255
1713747000000|2024-04-22 00:50:00|10763.7|10759.7|10765.3|10761.3|10765.3|10761.3|10763.7|10759.7|1539
1713747300000|2024-04-22 00:55:00|10766.8|10762.8|10770|10766|10770|10766|10766.8|10762.8|599
1713747600000|2024-04-22 01:00:00|10768.4|10764.4|10768.4|10764.4|10770|10766|10768.4|10764.4|472
1713747900000|2024-04-22 01:05:00|||||||||408
1713748200000|2024-04-22 01:10:00|10766.8|10762.8|10766.8|10762.8|10766.8|10762.8|10765.3|10761.3|960
1713748500000|2024-04-22 01:15:00|10765.3|10761.3|10762.2|10758.2|10765.3|10761.3|10760.6|10756.6|2452
1713748800000|2024-04-22 01:20:00|10763.7|10759.7|10765.3|10761.3|10765.3|10761.3|10763.7|10759.7|824
1713749100000|2024-04-22 01:25:00|10766.8|10762.8|10766.8|10762.8|10766.8|10762.8|10766.8|10762.8|513
1713749400000|2024-04-22 01:30:00|10765.3|10761.3|10765.3|10761.3|10765.3|10761.3|10763.7|10759.7|2622
1713749700000|2024-04-22 01:35:00|10763.7|10759.7|10766.8|10762.8|10766.8|10762.8|10763.7|10759.7|2024
1713750000000|2024-04-22 01:40:00|10765.3|10761.3|10766.8|10762.8|10766.8|10762.8|10765.3|10761.3|592
1713750300000|2024-04-22 01:45:00|10768.4|10764.4|10766.8|10762.8|10768.4|10764.4|10766.8|10762.8|535
1713750600000|2024-04-22 01:50:00|10768.4|10764.4|10766.8|10762.8|10768.4|10764.4|10766.8|10762.8|147
1713750900000|2024-04-22 01:55:00|10768.4|10764.4|10766.8|10762.8|10768.4|10764.4|10766.8|10762.8|352
1713751200000|2024-04-22 02:00:00|10768.4|10764.4|10766.8|10762.8|10768.4|10764.4|10766.8|10762.8|1193
1713751500000|2024-04-22 02:05:00|||||||||217
1713751800000|2024-04-22 02:10:00|10765.3|10761.3|10766.8|10762.8|10766.8|10762.8|10765.3|10761.3|545
1713752100000|2024-04-22 02:15:00|10765.3|10761.3|10765.3|10761.3|10765.3|10761.3|10765.3|10761.3|232
1713752400000|2024-04-22 02:20:00|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|290
1713752700000|2024-04-22 02:25:00|10765.3|10761.3|10763.7|10759.7|10765.3|10761.3|10763.7|10759.7|270
1713753000000|2024-04-22 02:30:00|10762.2|10758.2|10762.2|10758.2|10762.2|10758.2|10762.2|10758.2|973
1713753300000|2024-04-22 02:35:00|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|202
1713753600000|2024-04-22 02:40:00|||||||||542
1713753900000|2024-04-22 02:45:00|10762.2|10758.2|10763.7|10759.7|10763.7|10759.7|10762.2|10758.2|338
1713754200000|2024-04-22 02:50:00|10762.2|10758.2|10762.2|10758.2|10763.7|10759.7|10762.2|10758.2|307
1713754500000|2024-04-22 02:55:00|||||||||777
1713754800000|2024-04-22 03:00:00|||||||||500
1713755100000|2024-04-22 03:05:00|||||||||44
1713755400000|2024-04-22 03:10:00|||||||||321
1713755700000|2024-04-22 03:15:00|||||||||276
1713756000000|2024-04-22 03:20:00|10760.6|10756.6|10760.6|10756.6|10762.2|10758.2|10760.6|10756.6|830
1713756300000|2024-04-22 03:25:00|10759|10755|10759|10755|10760.6|10756.6|10757.5|10753.5|1025
1713756600000|2024-04-22 03:30:00|||||||||215
1713756900000|2024-04-22 03:35:00|10760.6|10756.6|10760.6|10756.6|10760.6|10756.6|10760.6|10756.6|125
1713757200000|2024-04-22 03:40:00|||||||||268
1713757500000|2024-04-22 03:45:00|||||||||1894
1713757800000|2024-04-22 03:50:00|||||||||629
1713758100000|2024-04-22 03:55:00|||||||||670
1713758400000|2024-04-22 04:00:00|||||||||278
1713758700000|2024-04-22 04:05:00|||||||||21
1713759000000|2024-04-22 04:10:00|||||||||110
1713759300000|2024-04-22 04:15:00|10759|10755|10759|10755|10760.6|10756.6|10759|10755|1363
1713759600000|2024-04-22 04:20:00|10760.6|10756.6|10759|10755|10760.6|10756.6|10759|10755|121
1713759900000|2024-04-22 04:25:00|||||||||179
1713760200000|2024-04-22 04:30:00|10760.6|10756.6|10760.6|10756.6|10760.6|10756.6|10760.6|10756.6|135
1713760500000|2024-04-22 04:35:00|||||||||169
1713760800000|2024-04-22 04:40:00|||||||||81
1713761100000|2024-04-22 04:45:00|||||||||236
1713761400000|2024-04-22 04:50:00|||||||||508
1713761700000|2024-04-22 04:55:00|||||||||25
1713762000000|2024-04-22 05:00:00|10762.2|10758.2|10762.2|10758.2|10762.2|10758.2|10762.2|10758.2|308
1713762300000|2024-04-22 05:05:00|10763.7|10759.7|10765.3|10761.3|10765.3|10761.3|10763.7|10759.7|991
1713762600000|2024-04-22 05:10:00|||||||||719
1713762900000|2024-04-22 05:15:00|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|645
1713763200000|2024-04-22 05:20:00|10762.2|10758.2|10763.7|10759.7|10763.7|10759.7|10762.2|10758.2|657
1713763500000|2024-04-22 05:25:00|||||||||94
1713763800000|2024-04-22 05:30:00|10762.2|10758.2|10762.2|10758.2|10762.2|10758.2|10762.2|10758.2|139
1713764100000|2024-04-22 05:35:00|||||||||434
1713764400000|2024-04-22 05:40:00|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|10762.2|10758.2|737
1713764700000|2024-04-22 05:45:00|10765.3|10761.3|10768.4|10764.4|10768.4|10764.4|10763.7|10759.7|3329
1713765000000|2024-04-22 05:50:00|10770|10766|10770|10766|10770|10766|10768.4|10764.4|1618
1713765300000|2024-04-22 05:55:00|10768.4|10764.4|10770|10766|10771.5|10767.5|10768.4|10764.4|2472
1713765600000|2024-04-22 06:00:00|10768.4|10764.4|10766.8|10762.8|10768.4|10764.4|10766.8|10762.8|2339
1713765900000|2024-04-22 06:05:00|10768.4|10764.4|10765.3|10761.3|10768.4|10764.4|10763.7|10759.7|1308
1713766200000|2024-04-22 06:10:00|10763.7|10759.7|10766.8|10762.8|10766.8|10762.8|10763.7|10759.7|971
1713766500000|2024-04-22 06:15:00|10768.4|10764.4|10768.4|10764.4|10770|10766|10766.8|10762.8|632
1713766800000|2024-04-22 06:20:00|10766.8|10762.8|10766.8|10762.8|10768.4|10764.4|10765.3|10761.3|1320
1713767100000|2024-04-22 06:25:00|10765.3|10761.3|10766.8|10762.8|10766.8|10762.8|10765.3|10761.3|988
1713767400000|2024-04-22 06:30:00|10765.3|10761.3|10763.7|10759.7|10765.3|10761.3|10763.7|10759.7|1224
1713767700000|2024-04-22 06:35:00|10765.3|10761.3|10766.8|10762.8|10766.8|10762.8|10765.3|10761.3|1239
1713768000000|2024-04-22 06:40:00|10768.4|10764.4|10768.4|10764.4|10768.4|10764.4|10765.3|10761.3|1597
1713768300000|2024-04-22 06:45:00|10766.8|10762.8|10766.8|10762.8|10766.8|10762.8|10765.3|10761.3|1023
1713768600000|2024-04-22 06:50:00|10765.3|10761.3|10766.8|10762.8|10768.4|10764.4|10765.3|10761.3|603
1713768900000|2024-04-22 06:55:00|10768.4|10764.4|10768.4|10764.4|10768.4|10764.4|10766.8|10762.8|692
1713769200000|2024-04-22 07:00:00|10770|10766|10771.5|10767.5|10771.5|10767.5|10768.4|10764.4|2252
1713769500000|2024-04-22 07:05:00|10773.1|10769.1|10771.5|10767.5|10773.1|10769.1|10771.5|10767.5|1626
1713769800000|2024-04-22 07:10:00|10773.1|10769.1|10774.7|10770.7|10774.7|10770.7|10771.5|10767.5|1602
1713770100000|2024-04-22 07:15:00|||||||||1121
1713770400000|2024-04-22 07:20:00|10776.2|10772.2|10777.8|10773.8|10777.8|10773.8|10776.2|10772.2|4615
1713770700000|2024-04-22 07:25:00|||||||||1014
1713771000000|2024-04-22 07:30:00|10776.2|10772.2|10777.8|10773.8|10777.8|10773.8|10776.2|10772.2|2010
1713771300000|2024-04-22 07:35:00|10776.2|10772.2|10774.7|10770.7|10776.2|10772.2|10774.7|10770.7|1000
1713771600000|2024-04-22 07:40:00|10776.2|10772.2|10776.2|10772.2|10777.8|10773.8|10776.2|10772.2|2116
1713771900000|2024-04-22 07:45:00|10777.8|10773.8|10774.7|10770.7|10777.8|10773.8|10774.7|10770.7|3152
1713772200000|2024-04-22 07:50:00|10773.1|10769.1|10770|10766|10773.1|10769.1|10770|10766|3917
1713772500000|2024-04-22 07:55:00|10771.5|10767.5|10773.1|10769.1|10773.1|10769.1|10770|10766|4680
1713772800000|2024-04-22 08:00:00|10774.7|10770.7|10777.8|10773.8|10777.8|10773.8|10774.7|10770.7|4325
1713773100000|2024-04-22 08:05:00|10779.3|10775.3|10776.2|10772.2|10779.3|10775.3|10776.2|10772.2|1407
1713773400000|2024-04-22 08:10:00|10777.8|10773.8|10776.2|10772.2|10779.3|10775.3|10776.2|10772.2|1089
1713773700000|2024-04-22 08:15:00|10777.8|10773.8|10776.2|10772.2|10777.8|10773.8|10776.2|10772.2|481
1713774000000|2024-04-22 08:20:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10773.1|10769.1|1425
1713774300000|2024-04-22 08:25:00|10776.2|10772.2|10774.7|10770.7|10776.2|10772.2|10773.1|10769.1|902
1713774600000|2024-04-22 08:30:00|10773.1|10769.1|10774.7|10770.7|10774.7|10770.7|10773.1|10769.1|1071
1713774900000|2024-04-22 08:35:00|10773.1|10769.1|10774.7|10770.7|10774.7|10770.7|10773.1|10769.1|910
1713775200000|2024-04-22 08:40:00|10776.2|10772.2|10771.5|10767.5|10776.2|10772.2|10771.5|10767.5|1067
1713775500000|2024-04-22 08:45:00|10770|10766|10771.5|10767.5|10771.5|10767.5|10770|10766|1534
1713775800000|2024-04-22 08:50:00|10770|10766|10770|10766|10770|10766|10768.4|10764.4|946
1713776100000|2024-04-22 08:55:00|10771.5|10767.5|10766.8|10762.8|10771.5|10767.5|10765.3|10761.3|1752
1713776400000|2024-04-22 09:00:00|10768.4|10764.4|10768.4|10764.4|10768.4|10764.4|10766.8|10762.8|927
1713776700000|2024-04-22 09:05:00|10766.8|10762.8|10768.4|10764.4|10768.4|10764.4|10766.8|10762.8|1698
1713777000000|2024-04-22 09:10:00|10766.8|10762.8|10768.4|10764.4|10768.4|10764.4|10766.8|10762.8|882
1713777300000|2024-04-22 09:15:00|10770|10766|10768.4|10764.4|10770|10766|10768.4|10764.4|738
1713777600000|2024-04-22 09:20:00|10770|10766|10773.1|10769.1|10773.1|10769.1|10768.4|10764.4|3641
1713777900000|2024-04-22 09:25:00|10771.5|10767.5|10766.8|10762.8|10773.1|10769.1|10766.8|10762.8|1528
1713778200000|2024-04-22 09:30:00|10768.4|10764.4|10766.8|10762.8|10768.4|10764.4|10766.8|10762.8|2090
1713778500000|2024-04-22 09:35:00|10768.4|10764.4|10766.8|10762.8|10768.4|10764.4|10765.3|10761.3|1622
1713778800000|2024-04-22 09:40:00|10765.3|10761.3|10765.3|10761.3|10766.8|10762.8|10763.7|10759.7|2667
1713779100000|2024-04-22 09:45:00|10763.7|10759.7|10765.3|10761.3|10765.3|10761.3|10762.2|10758.2|1341
1713779400000|2024-04-22 09:50:00|10766.8|10762.8|10765.3|10761.3|10766.8|10762.8|10765.3|10761.3|486
1713779700000|2024-04-22 09:55:00|10766.8|10762.8|10765.3|10761.3|10766.8|10762.8|10765.3|10761.3|1113
1713780000000|2024-04-22 10:00:00|10763.7|10759.7|10762.2|10758.2|10763.7|10759.7|10762.2|10758.2|1494
1713780300000|2024-04-22 10:05:00|10763.7|10759.7|10765.3|10761.3|10765.3|10761.3|10763.7|10759.7|1588
1713780600000|2024-04-22 10:10:00|||||||||1691
1713780900000|2024-04-22 10:15:00|||||||||259
1713781200000|2024-04-22 10:20:00|10766.8|10762.8|10765.3|10761.3|10766.8|10762.8|10765.3|10761.3|2897
1713781500000|2024-04-22 10:25:00|10766.8|10762.8|10765.3|10761.3|10768.4|10764.4|10765.3|10761.3|4400
1713781800000|2024-04-22 10:30:00|10766.8|10762.8|10766.8|10762.8|10766.8|10762.8|10765.3|10761.3|2397
1713782100000|2024-04-22 10:35:00|10765.3|10761.3|10765.3|10761.3|10766.8|10762.8|10765.3|10761.3|2735
1713782400000|2024-04-22 10:40:00|10766.8|10762.8|10765.3|10761.3|10766.8|10762.8|10765.3|10761.3|743
1713782700000|2024-04-22 10:45:00|10766.8|10762.8|10765.3|10761.3|10766.8|10762.8|10765.3|10761.3|348
1713783000000|2024-04-22 10:50:00|10766.8|10762.8|10765.3|10761.3|10766.8|10762.8|10765.3|10761.3|379
1713783300000|2024-04-22 10:55:00|10766.8|10762.8|10762.2|10758.2|10766.8|10762.8|10762.2|10758.2|1930
1713783600000|2024-04-22 11:00:00|10763.7|10759.7|10762.2|10758.2|10763.7|10759.7|10760.6|10756.6|2019
1713783900000|2024-04-22 11:05:00|10760.6|10756.6|10760.6|10756.6|10762.2|10758.2|10760.6|10756.6|2158
1713784200000|2024-04-22 11:10:00|10762.2|10758.2|10760.6|10756.6|10762.2|10758.2|10760.6|10756.6|1839
1713784500000|2024-04-22 11:15:00|10762.2|10758.2|10760.6|10756.6|10762.2|10758.2|10760.6|10756.6|2605
1713784800000|2024-04-22 11:20:00|10762.2|10758.2|10763.7|10759.7|10765.3|10761.3|10762.2|10758.2|1895
1713785100000|2024-04-22 11:25:00|10762.2|10758.2|10762.2|10758.2|10763.7|10759.7|10762.2|10758.2|1315
1713785400000|2024-04-22 11:30:00|10760.6|10756.6|10763.7|10759.7|10763.7|10759.7|10760.6|10756.6|628
1713785700000|2024-04-22 11:35:00|10762.2|10758.2|10763.7|10759.7|10763.7|10759.7|10762.2|10758.2|1550
1713786000000|2024-04-22 11:40:00|10762.2|10758.2|10762.2|10758.2|10763.7|10759.7|10762.2|10758.2|1589
1713786300000|2024-04-22 11:45:00|10763.7|10759.7|10762.2|10758.2|10763.7|10759.7|10762.2|10758.2|2157
1713786600000|2024-04-22 11:50:00|10763.7|10759.7|10760.6|10756.6|10763.7|10759.7|10760.6|10756.6|1739
1713786900000|2024-04-22 11:55:00|10762.2|10758.2|10763.7|10759.7|10765.3|10761.3|10762.2|10758.2|3502
1713787200000|2024-04-22 12:00:00|10762.2|10758.2|10765.3|10761.3|10765.3|10761.3|10760.6|10756.6|4343
1713787500000|2024-04-22 12:05:00|10766.8|10762.8|10765.3|10761.3|10766.8|10762.8|10763.7|10759.7|2668
1713787800000|2024-04-22 12:10:00|10763.7|10759.7|10765.3|10761.3|10765.3|10761.3|10763.7|10759.7|3655
1713788100000|2024-04-22 12:15:00|10766.8|10762.8|10768.4|10764.4|10770|10766|10765.3|10761.3|3495
1713788400000|2024-04-22 12:20:00|10769.2|10765.2|10773.1|10769.1|10776.2|10772.2|10769.2|10765.2|9863
1713788700000|2024-04-22 12:25:00|10771.5|10767.5|10770|10766|10773.1|10769.1|10770|10766|4691
1713789000000|2024-04-22 12:30:00|10771.5|10767.5|10773.1|10769.1|10773.1|10769.1|10768.4|10764.4|6417
1713789300000|2024-04-22 12:35:00|10771.5|10767.5|10773.1|10769.1|10773.1|10769.1|10770|10766|3809
1713789600000|2024-04-22 12:40:00|10774.7|10770.7|10779.3|10775.3|10779.3|10775.3|10774.7|10770.7|1690
1713789900000|2024-04-22 12:45:00|10777.8|10773.8|10776.2|10772.2|10779.3|10775.3|10776.2|10772.2|5671
1713790200000|2024-04-22 12:50:00|10777.8|10773.8|10774.7|10770.7|10777.8|10773.8|10774.7|10770.7|4651
1713790500000|2024-04-22 12:55:00|10773.1|10769.1|10773.1|10769.1|10774.7|10770.7|10771.5|10767.5|2770
1713790800000|2024-04-22 13:00:00|10774.7|10770.7|10777.8|10773.8|10780.9|10776.9|10773.1|10769.1|3531
1713791100000|2024-04-22 13:05:00|10779.3|10775.3|10780.9|10776.9|10780.9|10776.9|10777.8|10773.8|2862
1713791400000|2024-04-22 13:10:00|10779.3|10775.3|10779.3|10775.3|10780.9|10776.9|10776.2|10772.2|3755
1713791700000|2024-04-22 13:15:00|10780.9|10776.9|10776.2|10772.2|10780.9|10776.9|10776.2|10772.2|6309
1713792000000|2024-04-22 13:20:00|10774.7|10770.7|10773.1|10769.1|10774.7|10770.7|10771.5|10767.5|2643
1713792300000|2024-04-22 13:25:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10773.1|10769.1|4636
1713792600000|2024-04-22 13:30:00|10776.2|10772.2|10776.2|10772.2|10777.8|10773.8|10773.1|10769.1|5831
1713792900000|2024-04-22 13:35:00|10774.7|10770.7|10777.8|10773.8|10777.8|10773.8|10774.7|10770.7|4676
1713793200000|2024-04-22 13:40:00|10779.3|10775.3|10777.8|10773.8|10779.3|10775.3|10776.2|10772.2|2652
1713793500000|2024-04-22 13:45:00|10779.3|10775.3|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|2713
1713793800000|2024-04-22 13:50:00|10779.3|10775.3|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|5645
1713794100000|2024-04-22 13:55:00|10779.3|10775.3|10780.9|10776.9|10780.9|10776.9|10777.8|10773.8|2398
1713794400000|2024-04-22 14:00:00|10779.3|10775.3|10776.2|10772.2|10780.9|10776.9|10776.2|10772.2|3092
1713794700000|2024-04-22 14:05:00|10777.8|10773.8|10779.3|10775.3|10780.9|10776.9|10777.8|10773.8|2340
1713795000000|2024-04-22 14:10:00|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|4406
1713795300000|2024-04-22 14:15:00|10779.3|10775.3|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|1995
1713795600000|2024-04-22 14:20:00|10782.5|10778.5|10784|10780|10784|10780|10782.5|10778.5|3881
1713795900000|2024-04-22 14:25:00|10782.5|10778.5|10779.3|10775.3|10782.5|10778.5|10777.8|10773.8|6637
1713796200000|2024-04-22 14:30:00|10777.8|10773.8|10777.8|10773.8|10780.9|10776.9|10777.8|10773.8|4565
1713796500000|2024-04-22 14:35:00|10776.2|10772.2|10782.5|10778.5|10782.5|10778.5|10776.2|10772.2|3320
1713796800000|2024-04-22 14:40:00|10784|10780|10785.6|10781.6|10785.6|10781.6|10782.5|10778.5|3369
1713797100000|2024-04-22 14:45:00|10787.2|10783.2|10790.3|10786.3|10791.8|10787.8|10785.6|10781.6|11584
1713797400000|2024-04-22 14:50:00|10791.8|10787.8|10791.8|10787.8|10793.4|10789.4|10791.8|10787.8|5395
1713797700000|2024-04-22 14:55:00|10793.4|10789.4|10790.3|10786.3|10793.4|10789.4|10788.7|10784.7|8765
1713798000000|2024-04-22 15:00:00|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|10787.2|10783.2|6081
1713798300000|2024-04-22 15:05:00|10790.3|10786.3|10788.7|10784.7|10790.3|10786.3|10787.2|10783.2|7234
1713798600000|2024-04-22 15:10:00|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|933
1713798900000|2024-04-22 15:15:00|10788.7|10784.7|10787.2|10783.2|10790.3|10786.3|10787.2|10783.2|2345
1713799200000|2024-04-22 15:20:00|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|615
1713799500000|2024-04-22 15:25:00|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|10788.7|10784.7|2115
1713799800000|2024-04-22 15:30:00|||||||||607
1713800100000|2024-04-22 15:35:00|10791.8|10787.8|10793.4|10789.4|10793.4|10789.4|10790.3|10786.3|1685
1713800400000|2024-04-22 15:40:00|10795|10791|10795|10791|10795|10791|10793.4|10789.4|5743
1713800700000|2024-04-22 15:45:00|10793.4|10789.4|10795|10791|10795|10791|10793.4|10789.4|1131
1713801000000|2024-04-22 15:50:00|||||||||688
1713801300000|2024-04-22 15:55:00|10793.4|10789.4|10795|10791|10795|10791|10793.4|10789.4|1620
1713801600000|2024-04-22 16:00:00|10796.5|10792.5|10796.5|10792.5|10798.1|10794.1|10796.5|10792.5|4035
1713801900000|2024-04-22 16:05:00|10795|10791|10795|10791|10796.5|10792.5|10793.4|10789.4|4630
1713802200000|2024-04-22 16:10:00|||||||||170
1713802500000|2024-04-22 16:15:00|10796.5|10792.5|10795|10791|10796.5|10792.5|10795|10791|637
1713802800000|2024-04-22 16:20:00|10793.4|10789.4|10790.3|10786.3|10793.4|10789.4|10790.3|10786.3|7135
1713803100000|2024-04-22 16:25:00|||||||||911
1713803400000|2024-04-22 16:30:00|10791.8|10787.8|10791.8|10787.8|10793.4|10789.4|10790.3|10786.3|9194
1713803700000|2024-04-22 16:35:00|||||||||275
1713804000000|2024-04-22 16:40:00|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|10791.8|10787.8|2444
1713804300000|2024-04-22 16:45:00|10791.8|10787.8|10790.3|10786.3|10793.4|10789.4|10790.3|10786.3|1925
1713804600000|2024-04-22 16:50:00|10791.8|10787.8|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|866
1713804900000|2024-04-22 16:55:00|10791.8|10787.8|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|3942
1713805200000|2024-04-22 17:00:00|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|10787.2|10783.2|1979
1713805500000|2024-04-22 17:05:00|10787.2|10783.2|10788.7|10784.7|10788.7|10784.7|10787.2|10783.2|1520
1713805800000|2024-04-22 17:10:00|10787.2|10783.2|10788.7|10784.7|10788.7|10784.7|10787.2|10783.2|1187
1713806100000|2024-04-22 17:15:00|||||||||458
1713806400000|2024-04-22 17:20:00|||||||||425
1713806700000|2024-04-22 17:25:00|||||||||402
1713807000000|2024-04-22 17:30:00|10790.3|10786.3|10788.7|10784.7|10790.3|10786.3|10788.7|10784.7|3093
1713807300000|2024-04-22 17:35:00|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|1168
1713807600000|2024-04-22 17:40:00|10788.7|10784.7|10790.3|10786.3|10790.3|10786.3|10788.7|10784.7|1532
1713807900000|2024-04-22 17:45:00|10788.7|10784.7|10790.3|10786.3|10790.3|10786.3|10788.7|10784.7|1055
1713808200000|2024-04-22 17:50:00|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|10787.2|10783.2|652
1713808500000|2024-04-22 17:55:00|10787.2|10783.2|10787.2|10783.2|10788.7|10784.7|10787.2|10783.2|2297
1713808800000|2024-04-22 18:00:00|10785.6|10781.6|10785.6|10781.6|10787.2|10783.2|10785.6|10781.6|1067
1713809100000|2024-04-22 18:05:00|10784|10780|10785.6|10781.6|10785.6|10781.6|10784|10780|2768
1713809400000|2024-04-22 18:10:00|10787.2|10783.2|10785.6|10781.6|10787.2|10783.2|10784|10780|2780
1713809700000|2024-04-22 18:15:00|10784|10780|10785.6|10781.6|10785.6|10781.6|10784|10780|1404
1713810000000|2024-04-22 18:20:00|10784|10780|10784|10780|10785.6|10781.6|10784|10780|1462
1713810300000|2024-04-22 18:25:00|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|926
1713810600000|2024-04-22 18:30:00|10784|10780|10785.6|10781.6|10785.6|10781.6|10784|10780|746
1713810900000|2024-04-22 18:35:00|||||||||845
1713811200000|2024-04-22 18:40:00|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|928
1713811500000|2024-04-22 18:45:00|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|2791
1713811800000|2024-04-22 18:50:00|||||||||1721
1713812100000|2024-04-22 18:55:00|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|8152
1713812400000|2024-04-22 19:00:00|10788.7|10784.7|10790.3|10786.3|10790.3|10786.3|10788.7|10784.7|2056
1713812700000|2024-04-22 19:05:00|||||||||3137
1713813000000|2024-04-22 19:10:00|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|747
1713813300000|2024-04-22 19:15:00|10790.3|10786.3|10788.7|10784.7|10790.3|10786.3|10788.7|10784.7|844
1713813600000|2024-04-22 19:20:00|10790.3|10786.3|10788.7|10784.7|10790.3|10786.3|10788.7|10784.7|1293
1713813900000|2024-04-22 19:25:00|10790.3|10786.3|10788.7|10784.7|10790.3|10786.3|10788.7|10784.7|4728
1713814200000|2024-04-22 19:30:00|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|10788.7|10784.7|2891
1713814500000|2024-04-22 19:35:00|||||||||545
1713814800000|2024-04-22 19:40:00|10788.7|10784.7|10790.3|10786.3|10790.3|10786.3|10788.7|10784.7|2086
1713815100000|2024-04-22 19:45:00|10791.8|10787.8|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|4608
1713815400000|2024-04-22 19:50:00|10791.8|10787.8|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|1702
1713815700000|2024-04-22 19:55:00|10791.8|10787.8|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|4329
1713816000000|2024-04-22 20:00:00|10791.8|10787.8|10791.8|10787.8|10791.8|10787.8|10790.3|10786.3|5204
1713816300000|2024-04-22 20:05:00|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|332
1713816600000|2024-04-22 20:10:00|10791.8|10787.8|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|2559
1713816900000|2024-04-22 20:15:00|10791.8|10787.8|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|2098
1713817200000|2024-04-22 20:20:00|10791.8|10787.8|10793.4|10789.4|10793.4|10789.4|10791.8|10787.8|1317
1713817500000|2024-04-22 20:25:00|10791.8|10787.8|10791.8|10787.8|10793.4|10789.4|10791.8|10787.8|2894
1713817800000|2024-04-22 20:30:00|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|1906
1713818100000|2024-04-22 20:35:00|||||||||72
1713818400000|2024-04-22 20:40:00|||||||||402
1713818700000|2024-04-22 20:45:00|10795|10791|10795|10791|10795|10791|10795|10791|1278
1713819000000|2024-04-22 20:50:00|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|1161
1713819300000|2024-04-22 20:55:00|10795|10791|10793.4|10789.4|10795|10791|10793.4|10789.4|3830
1713823200000|2024-04-22 22:00:00|10795|10791|10796.5|10792.5|10798.1|10794.1|10795|10791|1696
1713823500000|2024-04-22 22:05:00|10795|10791|10795|10791|10795|10791|10795|10791|1755
1713823800000|2024-04-22 22:10:00|||||||||346
1713824100000|2024-04-22 22:15:00|10796.5|10792.5|10795|10791|10796.5|10792.5|10795|10791|325
1713824400000|2024-04-22 22:20:00|||||||||2
1713824700000|2024-04-22 22:25:00|||||||||7
1713825000000|2024-04-22 22:30:00|||||||||174
1713825300000|2024-04-22 22:35:00|10793.4|10789.4|10795|10791|10795|10791|10793.4|10789.4|324
1713825600000|2024-04-22 22:40:00|||||||||4
1713825900000|2024-04-22 22:45:00|||||||||14
1713826200000|2024-04-22 22:50:00|||||||||38
1713826500000|2024-04-22 22:55:00|||||||||55
1713826800000|2024-04-22 23:00:00|10796.5|10792.5|10796.5|10792.5|10796.5|10792.5|10795|10791|992
1713827100000|2024-04-22 23:05:00|||||||||22
1713827400000|2024-04-22 23:10:00|||||||||479
1713827700000|2024-04-22 23:15:00|10795|10791|10795|10791|10795|10791|10795|10791|351
1713828000000|2024-04-22 23:20:00|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|3
1713828300000|2024-04-22 23:25:00|||||||||37
1713828600000|2024-04-22 23:30:00|10795|10791|10795|10791|10796.5|10792.5|10795|10791|509
1713828900000|2024-04-22 23:35:00|10793.4|10789.4|10795|10791|10795|10791|10793.4|10789.4|1195
1713829200000|2024-04-22 23:40:00|||||||||280
1713829500000|2024-04-22 23:45:00|10793.4|10789.4|10793.4|10789.4|10795|10791|10793.4|10789.4|1024
1713829800000|2024-04-22 23:50:00|10791.8|10787.8|10791.8|10787.8|10791.8|10787.8|10791.8|10787.8|553
1713830100000|2024-04-22 23:55:00|||||||||37
1713830400000|2024-04-23 00:00:00|10793.4|10789.4|10795|10791|10795|10791|10791.8|10787.8|764
1713830700000|2024-04-23 00:05:00|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|17
1713831000000|2024-04-23 00:10:00|10791.8|10787.8|10791.8|10787.8|10793.4|10789.4|10791.8|10787.8|639
1713831300000|2024-04-23 00:15:00|10793.4|10789.4|10795|10791|10795|10791|10790.3|10786.3|1240
1713831600000|2024-04-23 00:20:00|10793.4|10789.4|10795|10791|10795|10791|10793.4|10789.4|438
1713831900000|2024-04-23 00:25:00|10796.5|10792.5|10795|10791|10796.5|10792.5|10795|10791|1534
1713832200000|2024-04-23 00:30:00|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|275
1713832500000|2024-04-23 00:35:00|||||||||291
1713832800000|2024-04-23 00:40:00|10795|10791|10793.4|10789.4|10795|10791|10793.4|10789.4|157
1713833100000|2024-04-23 00:45:00|10794.2|10790.2|10793.4|10789.4|10795|10791|10791.8|10787.8|1299
1713833400000|2024-04-23 00:50:00|10791.8|10787.8|10791.8|10787.8|10793.4|10789.4|10791.8|10787.8|346
1713833700000|2024-04-23 00:55:00|||||||||153
1713834000000|2024-04-23 01:00:00|10793.4|10789.4|10790.3|10786.3|10793.4|10789.4|10790.3|10786.3|595
1713834300000|2024-04-23 01:05:00|10788.7|10784.7|10790.3|10786.3|10790.3|10786.3|10788.7|10784.7|1169
1713834600000|2024-04-23 01:10:00|||||||||294
1713834900000|2024-04-23 01:15:00|||||||||261
1713835200000|2024-04-23 01:20:00|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|120
1713835500000|2024-04-23 01:25:00|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|293
1713835800000|2024-04-23 01:30:00|||||||||33
1713836100000|2024-04-23 01:35:00|10788.7|10784.7|10788.7|10784.7|10790.3|10786.3|10788.7|10784.7|568
1713836400000|2024-04-23 01:40:00|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|418
1713836700000|2024-04-23 01:45:00|||||||||232
1713837000000|2024-04-23 01:50:00|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|435
1713837300000|2024-04-23 01:55:00|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|10788.7|10784.7|1162
1713837600000|2024-04-23 02:00:00|||||||||187
1713837900000|2024-04-23 02:05:00|10788.7|10784.7|10790.3|10786.3|10790.3|10786.3|10788.7|10784.7|428
1713838200000|2024-04-23 02:10:00|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|185
1713838500000|2024-04-23 02:15:00|||||||||50
1713838800000|2024-04-23 02:20:00|10790.3|10786.3|10788.7|10784.7|10790.3|10786.3|10788.7|10784.7|390
1713839100000|2024-04-23 02:25:00|10787.2|10783.2|10790.3|10786.3|10790.3|10786.3|10787.2|10783.2|2612
1713839400000|2024-04-23 02:30:00|10788.7|10784.7|10790.3|10786.3|10790.3|10786.3|10788.7|10784.7|456
1713839700000|2024-04-23 02:35:00|||||||||14
1713840000000|2024-04-23 02:40:00|||||||||60
1713840300000|2024-04-23 02:45:00|||||||||65
1713840600000|2024-04-23 02:50:00|||||||||37
1713840900000|2024-04-23 02:55:00|||||||||73
1713841200000|2024-04-23 03:00:00|||||||||28
1713841500000|2024-04-23 03:05:00|||||||||158
1713841800000|2024-04-23 03:10:00|10791.8|10787.8|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|847
1713842100000|2024-04-23 03:15:00|10791.8|10787.8|10791.8|10787.8|10791.8|10787.8|10791.8|10787.8|563
1713842400000|2024-04-23 03:20:00|||||||||104
1713842700000|2024-04-23 03:25:00|||||||||6
1713843000000|2024-04-23 03:30:00|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|453
1713843300000|2024-04-23 03:35:00|||||||||195
1713843600000|2024-04-23 03:40:00|||||||||177
1713843900000|2024-04-23 03:45:00|10795|10791|10793.4|10789.4|10795|10791|10793.4|10789.4|2247
1713844200000|2024-04-23 03:50:00|10795|10791|10795|10791|10795|10791|10795|10791|235
1713844500000|2024-04-23 03:55:00|||||||||425
1713844800000|2024-04-23 04:00:00|||||||||137
1713845100000|2024-04-23 04:05:00|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|147
1713845400000|2024-04-23 04:10:00|10795|10791|10793.4|10789.4|10795|10791|10793.4|10789.4|26
1713845700000|2024-04-23 04:15:00|||||||||27
1713846000000|2024-04-23 04:20:00|10795|10791|10795|10791|10795|10791|10793.4|10789.4|291
1713846300000|2024-04-23 04:25:00|||||||||15
1713846600000|2024-04-23 04:30:00|10796.5|10792.5|10795|10791|10796.5|10792.5|10795|10791|58
1713846900000|2024-04-23 04:35:00|||||||||408
1713847200000|2024-04-23 04:40:00|||||||||93
1713847500000|2024-04-23 04:45:00|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|289
1713847800000|2024-04-23 04:50:00|||||||||55
1713848100000|2024-04-23 04:55:00|10791.8|10787.8|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|739
1713848400000|2024-04-23 05:00:00|||||||||42
1713848700000|2024-04-23 05:05:00|||||||||276
1713849000000|2024-04-23 05:10:00|10791.8|10787.8|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|813
1713849300000|2024-04-23 05:15:00|10791.8|10787.8|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|258
1713849600000|2024-04-23 05:20:00|||||||||15
1713849900000|2024-04-23 05:25:00|10791.8|10787.8|10791.8|10787.8|10793.4|10789.4|10791.8|10787.8|687
1713850200000|2024-04-23 05:30:00|10793.4|10789.4|10791.8|10787.8|10793.4|10789.4|10791.8|10787.8|609
1713850500000|2024-04-23 05:35:00|10793.4|10789.4|10791.8|10787.8|10793.4|10789.4|10791.8|10787.8|210
1713850800000|2024-04-23 05:40:00|10793.4|10789.4|10790.3|10786.3|10793.4|10789.4|10790.3|10786.3|566
1713851100000|2024-04-23 05:45:00|10791.8|10787.8|10790.3|10786.3|10791.8|10787.8|10788.7|10784.7|487
1713851400000|2024-04-23 05:50:00|10791.8|10787.8|10793.4|10789.4|10793.4|10789.4|10791.8|10787.8|1116
1713851700000|2024-04-23 05:55:00|10795|10791|10795|10791|10796.5|10792.5|10793.4|10789.4|1844
1713852000000|2024-04-23 06:00:00|10793.4|10789.4|10795|10791|10795|10791|10793.4|10789.4|723
1713852300000|2024-04-23 06:05:00|10793.4|10789.4|10793.4|10789.4|10795|10791|10793.4|10789.4|252
1713852600000|2024-04-23 06:10:00|10795|10791|10796.5|10792.5|10796.5|10792.5|10793.4|10789.4|984
1713852900000|2024-04-23 06:15:00|10795|10791|10796.5|10792.5|10798.1|10794.1|10795|10791|3574
1713853200000|2024-04-23 06:20:00|10798.1|10794.1|10796.5|10792.5|10798.1|10794.1|10796.5|10792.5|2037
1713853500000|2024-04-23 06:25:00|10795|10791|10795|10791|10796.5|10792.5|10795|10791|708
1713853800000|2024-04-23 06:30:00|10794.2|10790.2|10793.4|10789.4|10794.2|10790.2|10793.4|10789.4|393
1713854100000|2024-04-23 06:35:00|||||||||694
1713854400000|2024-04-23 06:40:00|10795|10791|10795|10791|10795|10791|10793.4|10789.4|1292
1713854700000|2024-04-23 06:45:00|10796.5|10792.5|10795|10791|10796.5|10792.5|10793.4|10789.4|928
1713855000000|2024-04-23 06:50:00|10793.4|10789.4|10791.8|10787.8|10793.4|10789.4|10790.3|10786.3|589
1713855300000|2024-04-23 06:55:00|10790.3|10786.3|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|743
1713855600000|2024-04-23 07:00:00|10791.8|10787.8|10787.2|10783.2|10791.8|10787.8|10787.2|10783.2|1784
1713855900000|2024-04-23 07:05:00|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|10787.2|10783.2|1733
1713856200000|2024-04-23 07:10:00|10787.2|10783.2|10790.3|10786.3|10790.3|10786.3|10787.2|10783.2|1247
1713856500000|2024-04-23 07:15:00|10788.7|10784.7|10787.2|10783.2|10791.8|10787.8|10785.6|10781.6|2665
1713856800000|2024-04-23 07:20:00|10788.7|10784.7|10787.2|10783.2|10790.3|10786.3|10787.2|10783.2|1948
1713857100000|2024-04-23 07:25:00|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|10785.6|10781.6|1406
1713857400000|2024-04-23 07:30:00|10786.4|10782.4|10780.9|10776.9|10786.4|10782.4|10779.3|10775.3|9222
1713857700000|2024-04-23 07:35:00|10782.5|10778.5|10782.5|10778.5|10784|10780|10780.9|10776.9|4125
1713858000000|2024-04-23 07:40:00|10784|10780|10784|10780|10785.6|10781.6|10782.5|10778.5|1263
1713858300000|2024-04-23 07:45:00|10785.6|10781.6|10784|10780|10785.6|10781.6|10784|10780|1143
1713858600000|2024-04-23 07:50:00|10785.6|10781.6|10788.7|10784.7|10788.7|10784.7|10785.6|10781.6|7845
1713858900000|2024-04-23 07:55:00|10790.3|10786.3|10785.6|10781.6|10790.3|10786.3|10785.6|10781.6|1058
1713859200000|2024-04-23 08:00:00|10787.2|10783.2|10788.7|10784.7|10790.3|10786.3|10787.2|10783.2|4406
1713859500000|2024-04-23 08:05:00|10787.2|10783.2|10784|10780|10787.2|10783.2|10784|10780|3578
1713859800000|2024-04-23 08:10:00|10785.6|10781.6|10784|10780|10785.6|10781.6|10782.5|10778.5|4409
1713860100000|2024-04-23 08:15:00|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|10784|10780|931
1713860400000|2024-04-23 08:20:00|10784|10780|10784|10780|10785.6|10781.6|10784|10780|482
1713860700000|2024-04-23 08:25:00|10782.5|10778.5|10782.5|10778.5|10784|10780|10782.5|10778.5|783
1713861000000|2024-04-23 08:30:00|10780.9|10776.9|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|1436
1713861300000|2024-04-23 08:35:00|10779.3|10775.3|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|1948
1713861600000|2024-04-23 08:40:00|10779.3|10775.3|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|1210
1713861900000|2024-04-23 08:45:00|10779.3|10775.3|10780.9|10776.9|10782.5|10778.5|10779.3|10775.3|442
1713862200000|2024-04-23 08:50:00|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|10780.9|10776.9|289
1713862500000|2024-04-23 08:55:00|10780.9|10776.9|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|757
1713862800000|2024-04-23 09:00:00|10779.3|10775.3|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|1253
1713863100000|2024-04-23 09:05:00|10779.3|10775.3|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|1648
1713863400000|2024-04-23 09:10:00|10779.3|10775.3|10782.5|10778.5|10782.5|10778.5|10779.3|10775.3|596
1713863700000|2024-04-23 09:15:00|10784|10780|10785.6|10781.6|10785.6|10781.6|10782.5|10778.5|1183
1713864000000|2024-04-23 09:20:00|10784|10780|10784|10780|10784|10780|10782.5|10778.5|865
1713864300000|2024-04-23 09:25:00|10782.5|10778.5|10782.5|10778.5|10784|10780|10782.5|10778.5|1044
1713864600000|2024-04-23 09:30:00|10784|10780|10785.6|10781.6|10785.6|10781.6|10784|10780|1315
1713864900000|2024-04-23 09:35:00|10784|10780|10784|10780|10785.6|10781.6|10782.5|10778.5|1120
1713865200000|2024-04-23 09:40:00|10785.6|10781.6|10784|10780|10785.6|10781.6|10784|10780|251
1713865500000|2024-04-23 09:45:00|||||||||229
1713865800000|2024-04-23 09:50:00|10782.5|10778.5|10784|10780|10785.6|10781.6|10782.5|10778.5|491
1713866100000|2024-04-23 09:55:00|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|10784|10780|853
1713866400000|2024-04-23 10:00:00|10784|10780|10787.2|10783.2|10787.2|10783.2|10784|10780|1230
1713866700000|2024-04-23 10:05:00|10788.7|10784.7|10787.2|10783.2|10788.7|10784.7|10785.6|10781.6|691
1713867000000|2024-04-23 10:10:00|10788.7|10784.7|10787.2|10783.2|10788.7|10784.7|10787.2|10783.2|1016
1713867300000|2024-04-23 10:15:00|10788.7|10784.7|10788.7|10784.7|10790.3|10786.3|10788.7|10784.7|969
1713867600000|2024-04-23 10:20:00|10790.3|10786.3|10787.2|10783.2|10790.3|10786.3|10787.2|10783.2|1167
1713867900000|2024-04-23 10:25:00|10788.7|10784.7|10790.3|10786.3|10790.3|10786.3|10787.2|10783.2|538
1713868200000|2024-04-23 10:30:00|10791.8|10787.8|10791.8|10787.8|10793.4|10789.4|10791.8|10787.8|8456
1713868500000|2024-04-23 10:35:00|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|721
1713868800000|2024-04-23 10:40:00|||||||||309
1713869100000|2024-04-23 10:45:00|10791.8|10787.8|10791.8|10787.8|10791.8|10787.8|10790.3|10786.3|633
1713869400000|2024-04-23 10:50:00|10791.1|10787.1|10788.7|10784.7|10791.1|10787.1|10788.7|10784.7|2922
1713869700000|2024-04-23 10:55:00|10787.2|10783.2|10785.6|10781.6|10787.2|10783.2|10785.6|10781.6|467
1713870000000|2024-04-23 11:00:00|10784|10780|10784|10780|10785.6|10781.6|10784|10780|807
1713870300000|2024-04-23 11:05:00|10785.6|10781.6|10784|10780|10785.6|10781.6|10780.9|10776.9|3810
1713870600000|2024-04-23 11:10:00|10785.6|10781.6|10782.5|10778.5|10785.6|10781.6|10782.5|10778.5|1283
1713870900000|2024-04-23 11:15:00|10780.9|10776.9|10779.3|10775.3|10782.5|10778.5|10779.3|10775.3|2802
1713871200000|2024-04-23 11:20:00|10780.9|10776.9|10782.5|10778.5|10782.5|10778.5|10779.3|10775.3|2844
1713871500000|2024-04-23 11:25:00|10780.9|10776.9|10777.8|10773.8|10784|10780|10777.8|10773.8|6125
1713871800000|2024-04-23 11:30:00|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|965
1713872100000|2024-04-23 11:35:00|10777.8|10773.8|10776.2|10772.2|10777.8|10773.8|10776.2|10772.2|4722
1713872400000|2024-04-23 11:40:00|10777.8|10773.8|10776.2|10772.2|10777.8|10773.8|10774.7|10770.7|2021
1713872700000|2024-04-23 11:45:00|10774.7|10770.7|10771.5|10767.5|10774.7|10770.7|10771.5|10767.5|5934
1713873000000|2024-04-23 11:50:00|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|10771.5|10767.5|7545
1713873300000|2024-04-23 11:55:00|10771.5|10767.5|10768.4|10764.4|10771.5|10767.5|10768.4|10764.4|4418
1713873600000|2024-04-23 12:00:00|10766.8|10762.8|10770|10766|10771.5|10767.5|10766.8|10762.8|7465
1713873900000|2024-04-23 12:05:00|10768.4|10764.4|10768.4|10764.4|10768.4|10764.4|10766.8|10762.8|6176
1713874200000|2024-04-23 12:10:00|10766.8|10762.8|10766.8|10762.8|10768.4|10764.4|10766.8|10762.8|6755
1713874500000|2024-04-23 12:15:00|10768.4|10764.4|10768.4|10764.4|10770|10766|10766.8|10762.8|1672
1713874800000|2024-04-23 12:20:00|10770|10766|10770|10766|10771.5|10767.5|10770|10766|4648
1713875100000|2024-04-23 12:25:00|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|10770|10766|3424
1713875400000|2024-04-23 12:30:00|10770|10766|10774.7|10770.7|10774.7|10770.7|10770|10766|6637
1713875700000|2024-04-23 12:35:00|10773.1|10769.1|10776.2|10772.2|10776.2|10772.2|10773.1|10769.1|2403
1713876000000|2024-04-23 12:40:00|10774.7|10770.7|10776.2|10772.2|10776.2|10772.2|10774.7|10770.7|3340
1713876300000|2024-04-23 12:45:00|10774.7|10770.7|10771.5|10767.5|10774.7|10770.7|10770|10766|4209
1713876600000|2024-04-23 12:50:00|10773.1|10769.1|10773.1|10769.1|10774.7|10770.7|10773.1|10769.1|1384
1713876900000|2024-04-23 12:55:00|10771.5|10767.5|10773.1|10769.1|10774.7|10770.7|10771.5|10767.5|9315
1713877200000|2024-04-23 13:00:00|10774.7|10770.7|10773.1|10769.1|10774.7|10770.7|10771.5|10767.5|6450
1713877500000|2024-04-23 13:05:00|10774.7|10770.7|10773.1|10769.1|10774.7|10770.7|10771.5|10767.5|1983
1713877800000|2024-04-23 13:10:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10773.1|10769.1|1412
1713878100000|2024-04-23 13:15:00|10773.1|10769.1|10776.2|10772.2|10776.2|10772.2|10773.1|10769.1|3598
1713878400000|2024-04-23 13:20:00|10774.7|10770.7|10776.2|10772.2|10776.2|10772.2|10773.1|10769.1|2719
1713878700000|2024-04-23 13:25:00|10774.7|10770.7|10776.2|10772.2|10777.8|10773.8|10774.7|10770.7|3326
1713879000000|2024-04-23 13:30:00|10774.7|10770.7|10774.7|10770.7|10777.8|10773.8|10774.7|10770.7|3693
1713879300000|2024-04-23 13:35:00|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|10770|10766|2985
1713879600000|2024-04-23 13:40:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10773.1|10769.1|6342
1713879900000|2024-04-23 13:45:00|10786.4|10782.4|10801.2|10797.2|10812.2|10808.2|10786.4|10782.4|28135
1713880200000|2024-04-23 13:50:00|10802.8|10798.8|10812.2|10808.2|10812.2|10808.2|10799.7|10795.7|23386
1713880500000|2024-04-23 13:55:00|10813.7|10809.7|10815.3|10811.3|10820|10816|10813.7|10809.7|21303
1713880800000|2024-04-23 14:00:00|10813.7|10809.7|10812.2|10808.2|10816.8|10812.8|10807.5|10803.5|19475
1713881100000|2024-04-23 14:05:00|10813.7|10809.7|10813.7|10809.7|10820|10816|10812.2|10808.2|15795
1713881400000|2024-04-23 14:10:00|10812.2|10808.2|10816.8|10812.8|10821.5|10817.5|10812.2|10808.2|13464
1713881700000|2024-04-23 14:15:00|10818.4|10814.4|10823.1|10819.1|10824.7|10820.7|10816.8|10812.8|15851
1713882000000|2024-04-23 14:20:00|10821.5|10817.5|10816.8|10812.8|10824.7|10820.7|10816.8|10812.8|11332
1713882300000|2024-04-23 14:25:00|10818.4|10814.4|10816.8|10812.8|10818.4|10814.4|10815.3|10811.3|18059
1713882600000|2024-04-23 14:30:00|10818.4|10814.4|10816.8|10812.8|10818.4|10814.4|10813.7|10809.7|10445
1713882900000|2024-04-23 14:35:00|10815.3|10811.3|10812.2|10808.2|10816.8|10812.8|10812.2|10808.2|8722
1713883200000|2024-04-23 14:40:00|10810.6|10806.6|10812.2|10808.2|10813.7|10809.7|10810.6|10806.6|6301
1713883500000|2024-04-23 14:45:00|10813.7|10809.7|10810.6|10806.6|10815.3|10811.3|10809|10805|7443
1713883800000|2024-04-23 14:50:00|10812.2|10808.2|10812.2|10808.2|10815.3|10811.3|10812.2|10808.2|4552
1713884100000|2024-04-23 14:55:00|10810.6|10806.6|10812.2|10808.2|10815.3|10811.3|10810.6|10806.6|4876
1713884400000|2024-04-23 15:00:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|3210
1713884700000|2024-04-23 15:05:00|10815.3|10811.3|10812.2|10808.2|10816.8|10812.8|10812.2|10808.2|4287
1713885000000|2024-04-23 15:10:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10810.6|10806.6|6480
1713885300000|2024-04-23 15:15:00|10812.2|10808.2|10810.6|10806.6|10812.2|10808.2|10809|10805|3479
1713885600000|2024-04-23 15:20:00|10809|10805|10810.6|10806.6|10810.6|10806.6|10809|10805|3275
1713885900000|2024-04-23 15:25:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|2550
1713886200000|2024-04-23 15:30:00|10810.6|10806.6|10810.6|10806.6|10812.2|10808.2|10810.6|10806.6|1517
1713886500000|2024-04-23 15:35:00|10809|10805|10812.2|10808.2|10812.2|10808.2|10809|10805|5225
1713886800000|2024-04-23 15:40:00|10810.6|10806.6|10812.2|10808.2|10813.7|10809.7|10809|10805|4272
1713887100000|2024-04-23 15:45:00|10810.6|10806.6|10810.6|10806.6|10812.2|10808.2|10810.6|10806.6|2335
1713887400000|2024-04-23 15:50:00|10812.2|10808.2|10810.6|10806.6|10812.2|10808.2|10810.6|10806.6|1159
1713887700000|2024-04-23 15:55:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|2524
1713888000000|2024-04-23 16:00:00|10810.6|10806.6|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|3062
1713888300000|2024-04-23 16:05:00|10810.6|10806.6|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|1783
1713888600000|2024-04-23 16:10:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|1484
1713888900000|2024-04-23 16:15:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|1362
1713889200000|2024-04-23 16:20:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|1543
1713889500000|2024-04-23 16:25:00|10815.3|10811.3|10816.8|10812.8|10816.8|10812.8|10813.7|10809.7|3696
1713889800000|2024-04-23 16:30:00|10815.3|10811.3|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|1066
1713890100000|2024-04-23 16:35:00|||||||||1390
1713890400000|2024-04-23 16:40:00|10816.8|10812.8|10820|10816|10820|10816|10816.8|10812.8|2662
1713890700000|2024-04-23 16:45:00|10818.4|10814.4|10816.8|10812.8|10820|10816|10816.8|10812.8|7397
1713891000000|2024-04-23 16:50:00|10818.4|10814.4|10818.4|10814.4|10820|10816|10816.8|10812.8|9674
1713891300000|2024-04-23 16:55:00|10820|10816|10818.4|10814.4|10820|10816|10818.4|10814.4|2562
1713891600000|2024-04-23 17:00:00|10820|10816|10823.1|10819.1|10823.1|10819.1|10818.4|10814.4|7486
1713891900000|2024-04-23 17:05:00|10821.5|10817.5|10824.7|10820.7|10826.2|10822.2|10821.5|10817.5|6426
1713892200000|2024-04-23 17:10:00|10823.1|10819.1|10818.4|10814.4|10824.7|10820.7|10816.8|10812.8|5777
1713892500000|2024-04-23 17:15:00|10816.8|10812.8|10815.3|10811.3|10818.4|10814.4|10815.3|10811.3|3273
1713892800000|2024-04-23 17:20:00|10816.8|10812.8|10815.3|10811.3|10818.4|10814.4|10815.3|10811.3|5934
1713893100000|2024-04-23 17:25:00|10813.7|10809.7|10812.2|10808.2|10815.3|10811.3|10812.2|10808.2|3313
1713893400000|2024-04-23 17:30:00|10813.7|10809.7|10812.2|10808.2|10813.7|10809.7|10812.2|10808.2|1196
1713893700000|2024-04-23 17:35:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|1916
1713894000000|2024-04-23 17:40:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|790
1713894300000|2024-04-23 17:45:00|10810.6|10806.6|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|3297
1713894600000|2024-04-23 17:50:00|10813.7|10809.7|10812.2|10808.2|10813.7|10809.7|10810.6|10806.6|1604
1713894900000|2024-04-23 17:55:00|10810.6|10806.6|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|1274
1713895200000|2024-04-23 18:00:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|1021
1713895500000|2024-04-23 18:05:00|10815.3|10811.3|10813.7|10809.7|10815.3|10811.3|10813.7|10809.7|2463
1713895800000|2024-04-23 18:10:00|10812.2|10808.2|10812.2|10808.2|10813.7|10809.7|10812.2|10808.2|1746
1713896100000|2024-04-23 18:15:00|10813.7|10809.7|10810.6|10806.6|10813.7|10809.7|10810.6|10806.6|1509
1713896400000|2024-04-23 18:20:00|10809|10805|10810.6|10806.6|10810.6|10806.6|10809|10805|1585
1713896700000|2024-04-23 18:25:00|10812.2|10808.2|10810.6|10806.6|10812.2|10808.2|10809|10805|1970
1713897000000|2024-04-23 18:30:00|10809|10805|10812.2|10808.2|10813.7|10809.7|10809|10805|3880
1713897300000|2024-04-23 18:35:00|10813.7|10809.7|10810.6|10806.6|10813.7|10809.7|10810.6|10806.6|4031
1713897600000|2024-04-23 18:40:00|10812.2|10808.2|10810.6|10806.6|10812.2|10808.2|10810.6|10806.6|2328
1713897900000|2024-04-23 18:45:00|10809|10805|10810.6|10806.6|10812.2|10808.2|10809|10805|5411
1713898200000|2024-04-23 18:50:00|10809|10805|10809|10805|10809|10805|10807.5|10803.5|3711
1713898500000|2024-04-23 18:55:00|10807.5|10803.5|10809|10805|10809|10805|10807.5|10803.5|4678
1713898800000|2024-04-23 19:00:00|10810.6|10806.6|10805.9|10801.9|10810.6|10806.6|10805.9|10801.9|10062
1713899100000|2024-04-23 19:05:00|10807.5|10803.5|10805.9|10801.9|10807.5|10803.5|10805.9|10801.9|2793
1713899400000|2024-04-23 19:10:00|10807.5|10803.5|10805.9|10801.9|10807.5|10803.5|10805.9|10801.9|2090
1713899700000|2024-04-23 19:15:00|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|10805.9|10801.9|1710
1713900000000|2024-04-23 19:20:00|10805.9|10801.9|10807.5|10803.5|10807.5|10803.5|10805.9|10801.9|1887
1713900300000|2024-04-23 19:25:00|10805.9|10801.9|10807.5|10803.5|10807.5|10803.5|10805.9|10801.9|1297
1713900600000|2024-04-23 19:30:00|10805.9|10801.9|10805.9|10801.9|10805.9|10801.9|10804.3|10800.3|1324
1713900900000|2024-04-23 19:35:00|10804.3|10800.3|10802.8|10798.8|10804.3|10800.3|10802.8|10798.8|1705
1713901200000|2024-04-23 19:40:00|10804.3|10800.3|10805.9|10801.9|10805.9|10801.9|10804.3|10800.3|2638
1713901500000|2024-04-23 19:45:00|10807.5|10803.5|10805.9|10801.9|10807.5|10803.5|10804.3|10800.3|892
1713901800000|2024-04-23 19:50:00|10804.3|10800.3|10805.9|10801.9|10805.9|10801.9|10804.3|10800.3|5000
1713902100000|2024-04-23 19:55:00|||||||||4105
1713902400000|2024-04-23 20:00:00|10807.5|10803.5|10807.5|10803.5|10809|10805|10805.9|10801.9|7919
1713902700000|2024-04-23 20:05:00|10805.9|10801.9|10805.9|10801.9|10805.9|10801.9|10805.9|10801.9|906
1713903000000|2024-04-23 20:10:00|||||||||150
1713903300000|2024-04-23 20:15:00|10807.5|10803.5|10805.9|10801.9|10807.5|10803.5|10805.9|10801.9|1648
1713903600000|2024-04-23 20:20:00|||||||||398
1713903900000|2024-04-23 20:25:00|||||||||1422
1713904200000|2024-04-23 20:30:00|10804.3|10800.3|10804.3|10800.3|10804.3|10800.3|10804.3|10800.3|2083
1713904500000|2024-04-23 20:35:00|||||||||406
1713904800000|2024-04-23 20:40:00|||||||||346
1713905100000|2024-04-23 20:45:00|||||||||1153
1713905400000|2024-04-23 20:50:00|10805.9|10801.9|10804.3|10800.3|10805.9|10801.9|10804.3|10800.3|2468
1713905700000|2024-04-23 20:55:00|10805.9|10801.9|10804.3|10800.3|10805.9|10801.9|10804.3|10800.3|2899
1713909600000|2024-04-23 22:00:00|10805.9|10801.9|10805.9|10801.9|10805.9|10801.9|10805.9|10801.9|216
1713909900000|2024-04-23 22:05:00|||||||||316
1713910200000|2024-04-23 22:10:00|10804.3|10800.3|10802.8|10798.8|10804.3|10800.3|10802.8|10798.8|82
1713910500000|2024-04-23 22:15:00|||||||||505
1713910800000|2024-04-23 22:20:00|||||||||77
1713911100000|2024-04-23 22:25:00|||||||||72
1713911400000|2024-04-23 22:30:00|10801.2|10797.2|10804.3|10800.3|10804.3|10800.3|10801.2|10797.2|454
1713911700000|2024-04-23 22:35:00|10805.9|10801.9|10805.9|10801.9|10805.9|10801.9|10805.9|10801.9|191
1713912000000|2024-04-23 22:40:00|||||||||23
1713912300000|2024-04-23 22:45:00|||||||||13
1713912600000|2024-04-23 22:50:00|||||||||11
1713912900000|2024-04-23 22:55:00|||||||||5
1713913200000|2024-04-23 23:00:00|10807.5|10803.5|10805.9|10801.9|10807.5|10803.5|10805.9|10801.9|49
1713913500000|2024-04-23 23:05:00|10806.7|10802.7|10805.9|10801.9|10807.5|10803.5|10805.9|10801.9|679
1713913800000|2024-04-23 23:10:00|||||||||264
1713914100000|2024-04-23 23:15:00|10806.7|10802.7|10807.5|10803.5|10807.5|10803.5|10805.9|10801.9|231
1713914400000|2024-04-23 23:20:00|10805.9|10801.9|10805.9|10801.9|10805.9|10801.9|10805.9|10801.9|96
1713914700000|2024-04-23 23:25:00|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|10805.9|10801.9|67
1713915000000|2024-04-23 23:30:00|10805.9|10801.9|10805.9|10801.9|10805.9|10801.9|10805.9|10801.9|308
1713915300000|2024-04-23 23:35:00|||||||||6
1713915600000|2024-04-23 23:40:00|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|49
1713915900000|2024-04-23 23:45:00|||||||||127
1713916200000|2024-04-23 23:50:00|10805.9|10801.9|10805.9|10801.9|10807.5|10803.5|10805.9|10801.9|888
1713916500000|2024-04-23 23:55:00|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|335
1713916800000|2024-04-24 00:00:00|10805.9|10801.9|10805.9|10801.9|10807.5|10803.5|10805.9|10801.9|1191
1713917100000|2024-04-24 00:05:00|10807.5|10803.5|10805.9|10801.9|10807.5|10803.5|10805.9|10801.9|137
1713917400000|2024-04-24 00:10:00|||||||||40
1713917700000|2024-04-24 00:15:00|10804.3|10800.3|10804.3|10800.3|10805.9|10801.9|10802.8|10798.8|961
1713918000000|2024-04-24 00:20:00|||||||||24
1713918300000|2024-04-24 00:25:00|||||||||240
1713918600000|2024-04-24 00:30:00|10802.8|10798.8|10801.2|10797.2|10802.8|10798.8|10801.2|10797.2|728
1713918900000|2024-04-24 00:35:00|10802.8|10798.8|10802.8|10798.8|10802.8|10798.8|10801.2|10797.2|770
1713919200000|2024-04-24 00:40:00|10801.2|10797.2|10801.2|10797.2|10802.8|10798.8|10801.2|10797.2|949
1713919500000|2024-04-24 00:45:00|10802.8|10798.8|10802.8|10798.8|10802.8|10798.8|10801.2|10797.2|608
1713919800000|2024-04-24 00:50:00|||||||||254
1713920100000|2024-04-24 00:55:00|10801.2|10797.2|10802.8|10798.8|10802.8|10798.8|10801.2|10797.2|303
1713920400000|2024-04-24 01:00:00|10804.3|10800.3|10804.3|10800.3|10805.9|10801.9|10804.3|10800.3|909
1713920700000|2024-04-24 01:05:00|10805.9|10801.9|10805.9|10801.9|10805.9|10801.9|10805.9|10801.9|206
1713921000000|2024-04-24 01:10:00|10807.5|10803.5|10804.3|10800.3|10807.5|10803.5|10804.3|10800.3|1431
1713921300000|2024-04-24 01:15:00|10802.8|10798.8|10804.3|10800.3|10804.3|10800.3|10802.8|10798.8|445
1713921600000|2024-04-24 01:20:00|10802.8|10798.8|10802.8|10798.8|10804.3|10800.3|10802.8|10798.8|461
1713921900000|2024-04-24 01:25:00|10804.3|10800.3|10804.3|10800.3|10804.3|10800.3|10802.8|10798.8|674
1713922200000|2024-04-24 01:30:00|10802.8|10798.8|10798.1|10794.1|10802.8|10798.8|10798.1|10794.1|4514
1713922500000|2024-04-24 01:35:00|10796.5|10792.5|10798.1|10794.1|10798.1|10794.1|10796.5|10792.5|2421
1713922800000|2024-04-24 01:40:00|||||||||518
1713923100000|2024-04-24 01:45:00|10796.5|10792.5|10796.5|10792.5|10798.1|10794.1|10796.5|10792.5|703
1713923400000|2024-04-24 01:50:00|10798.1|10794.1|10798.1|10794.1|10798.1|10794.1|10798.1|10794.1|143
1713923700000|2024-04-24 01:55:00|||||||||268
1713924000000|2024-04-24 02:00:00|||||||||422
1713924300000|2024-04-24 02:05:00|10796.5|10792.5|10798.1|10794.1|10798.1|10794.1|10796.5|10792.5|2399
1713924600000|2024-04-24 02:10:00|10796.5|10792.5|10795|10791|10796.5|10792.5|10795|10791|567
1713924900000|2024-04-24 02:15:00|||||||||521
1713925200000|2024-04-24 02:20:00|10793.4|10789.4|10795|10791|10795|10791|10793.4|10789.4|858
1713925500000|2024-04-24 02:25:00|||||||||291
1713925800000|2024-04-24 02:30:00|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|957
1713926100000|2024-04-24 02:35:00|10791.8|10787.8|10793.4|10789.4|10793.4|10789.4|10791.8|10787.8|454
1713926400000|2024-04-24 02:40:00|||||||||324
1713926700000|2024-04-24 02:45:00|10795|10791|10793.4|10789.4|10795|10791|10793.4|10789.4|856
1713927000000|2024-04-24 02:50:00|10795|10791|10793.4|10789.4|10795|10791|10791.8|10787.8|1362
1713927300000|2024-04-24 02:55:00|10795|10791|10795|10791|10795|10791|10795|10791|1026
1713927600000|2024-04-24 03:00:00|||||||||44
1713927900000|2024-04-24 03:05:00|10796.5|10792.5|10796.5|10792.5|10796.5|10792.5|10796.5|10792.5|721
1713928200000|2024-04-24 03:10:00|10795|10791|10795|10791|10795|10791|10795|10791|291
1713928500000|2024-04-24 03:15:00|||||||||4
1713928800000|2024-04-24 03:20:00|10796.5|10792.5|10795|10791|10796.5|10792.5|10795|10791|450
1713929100000|2024-04-24 03:25:00|||||||||1054
1713929400000|2024-04-24 03:30:00|||||||||262
1713929700000|2024-04-24 03:35:00|||||||||68
1713930000000|2024-04-24 03:40:00|10796.5|10792.5|10796.5|10792.5|10796.5|10792.5|10795|10791|266
1713930300000|2024-04-24 03:45:00|10795|10791|10795|10791|10796.5|10792.5|10795|10791|1104
1713930600000|2024-04-24 03:50:00|||||||||56
1713930900000|2024-04-24 03:55:00|||||||||105
1713931200000|2024-04-24 04:00:00|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|811
1713931500000|2024-04-24 04:05:00|||||||||73
1713931800000|2024-04-24 04:10:00|||||||||549
1713932100000|2024-04-24 04:15:00|||||||||40
1713932400000|2024-04-24 04:20:00|||||||||21
1713932700000|2024-04-24 04:25:00|10795|10791|10793.4|10789.4|10795|10791|10793.4|10789.4|716
1713933000000|2024-04-24 04:30:00|10795|10791|10795|10791|10795|10791|10793.4|10789.4|915
1713933300000|2024-04-24 04:35:00|10793.4|10789.4|10795|10791|10795|10791|10793.4|10789.4|61
1713933600000|2024-04-24 04:40:00|10793.4|10789.4|10793.4|10789.4|10795|10791|10793.4|10789.4|875
1713933900000|2024-04-24 04:45:00|||||||||40
1713934200000|2024-04-24 04:50:00|10795|10791|10793.4|10789.4|10795|10791|10793.4|10789.4|693
1713934500000|2024-04-24 04:55:00|10795|10791|10793.4|10789.4|10795|10791|10793.4|10789.4|441
1713934800000|2024-04-24 05:00:00|10795|10791|10795|10791|10795|10791|10793.4|10789.4|498
1713935100000|2024-04-24 05:05:00|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|95
1713935400000|2024-04-24 05:10:00|10795|10791|10795|10791|10795|10791|10793.4|10789.4|453
1713935700000|2024-04-24 05:15:00|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|189
1713936000000|2024-04-24 05:20:00|10795|10791|10793.4|10789.4|10795|10791|10793.4|10789.4|170
1713936300000|2024-04-24 05:25:00|||||||||3
1713936600000|2024-04-24 05:30:00|||||||||261
1713936900000|2024-04-24 05:35:00|||||||||291
1713937200000|2024-04-24 05:40:00|10791.8|10787.8|10793.4|10789.4|10793.4|10789.4|10791.8|10787.8|498
1713937500000|2024-04-24 05:45:00|||||||||701
1713937800000|2024-04-24 05:50:00|10795|10791|10795|10791|10795|10791|10793.4|10789.4|575
1713938100000|2024-04-24 05:55:00|10793.4|10789.4|10795|10791|10796.5|10792.5|10793.4|10789.4|939
1713938400000|2024-04-24 06:00:00|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|1376
1713938700000|2024-04-24 06:05:00|10791.8|10787.8|10793.4|10789.4|10793.4|10789.4|10791.8|10787.8|1509
1713939000000|2024-04-24 06:10:00|10791.8|10787.8|10791.8|10787.8|10791.8|10787.8|10791.8|10787.8|593
1713939300000|2024-04-24 06:15:00|10790.3|10786.3|10791.8|10787.8|10791.8|10787.8|10790.3|10786.3|396
1713939600000|2024-04-24 06:20:00|10790.3|10786.3|10791.8|10787.8|10791.8|10787.8|10790.3|10786.3|1127
1713939900000|2024-04-24 06:25:00|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|10788.7|10784.7|1248
1713940200000|2024-04-24 06:30:00|10788.7|10784.7|10788.7|10784.7|10790.3|10786.3|10788.7|10784.7|1024
1713940500000|2024-04-24 06:35:00|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|10788.7|10784.7|1996
1713940800000|2024-04-24 06:40:00|||||||||71
1713941100000|2024-04-24 06:45:00|||||||||94
1713941400000|2024-04-24 06:50:00|10791.8|10787.8|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|1599
1713941700000|2024-04-24 06:55:00|10791.8|10787.8|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|1001
1713942000000|2024-04-24 07:00:00|10791.8|10787.8|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|1230
1713942300000|2024-04-24 07:05:00|10791.8|10787.8|10791.8|10787.8|10793.4|10789.4|10791.8|10787.8|4268
1713942600000|2024-04-24 07:10:00|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|10791.8|10787.8|645
1713942900000|2024-04-24 07:15:00|10791.8|10787.8|10793.4|10789.4|10793.4|10789.4|10791.8|10787.8|1246
1713943200000|2024-04-24 07:20:00|10795|10791|10793.4|10789.4|10795|10791|10793.4|10789.4|1699
1713943500000|2024-04-24 07:25:00|10791.8|10787.8|10793.4|10789.4|10795|10791|10791.8|10787.8|1412
1713943800000|2024-04-24 07:30:00|10791.8|10787.8|10791.8|10787.8|10793.4|10789.4|10791.8|10787.8|1213
1713944100000|2024-04-24 07:35:00|||||||||358
1713944400000|2024-04-24 07:40:00|10790.3|10786.3|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|582
1713944700000|2024-04-24 07:45:00|10791.8|10787.8|10791.8|10787.8|10791.8|10787.8|10790.3|10786.3|1340
1713945000000|2024-04-24 07:50:00|||||||||54
1713945300000|2024-04-24 07:55:00|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|10791.8|10787.8|1225
1713945600000|2024-04-24 08:00:00|10791.8|10787.8|10790.3|10786.3|10791.8|10787.8|10788.7|10784.7|3348
1713945900000|2024-04-24 08:05:00|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|1729
1713946200000|2024-04-24 08:10:00|10790.3|10786.3|10788.7|10784.7|10790.3|10786.3|10788.7|10784.7|1772
1713946500000|2024-04-24 08:15:00|10790.3|10786.3|10788.7|10784.7|10790.3|10786.3|10788.7|10784.7|911
1713946800000|2024-04-24 08:20:00|10790.3|10786.3|10788.7|10784.7|10790.3|10786.3|10788.7|10784.7|1197
1713947100000|2024-04-24 08:25:00|10787.2|10783.2|10788.7|10784.7|10790.3|10786.3|10787.2|10783.2|5380
1713947400000|2024-04-24 08:30:00|10787.2|10783.2|10790.3|10786.3|10790.3|10786.3|10787.2|10783.2|5273
1713947700000|2024-04-24 08:35:00|10788.7|10784.7|10790.3|10786.3|10790.3|10786.3|10788.7|10784.7|867
1713948000000|2024-04-24 08:40:00|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|10787.2|10783.2|591
1713948300000|2024-04-24 08:45:00|||||||||290
1713948600000|2024-04-24 08:50:00|10787.2|10783.2|10787.2|10783.2|10788.7|10784.7|10787.2|10783.2|1585
1713948900000|2024-04-24 08:55:00|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|1257
1713949200000|2024-04-24 09:00:00|||||||||272
1713949500000|2024-04-24 09:05:00|10787.2|10783.2|10788.7|10784.7|10788.7|10784.7|10787.2|10783.2|1342
1713949800000|2024-04-24 09:10:00|10787.2|10783.2|10787.2|10783.2|10788.7|10784.7|10787.2|10783.2|531
1713950100000|2024-04-24 09:15:00|10785.6|10781.6|10784|10780|10785.6|10781.6|10784|10780|3773
1713950400000|2024-04-24 09:20:00|10782.5|10778.5|10784|10780|10784|10780|10782.5|10778.5|1489
1713950700000|2024-04-24 09:25:00|10782.5|10778.5|10782.5|10778.5|10784|10780|10782.5|10778.5|4250
1713951000000|2024-04-24 09:30:00|10784|10780|10782.5|10778.5|10784|10780|10782.5|10778.5|3943
1713951300000|2024-04-24 09:35:00|10784|10780|10784|10780|10784|10780|10784|10780|3775
1713951600000|2024-04-24 09:40:00|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|793
1713951900000|2024-04-24 09:45:00|10784|10780|10782.5|10778.5|10784|10780|10782.5|10778.5|705
1713952200000|2024-04-24 09:50:00|10784|10780|10782.5|10778.5|10784|10780|10782.5|10778.5|1555
1713952500000|2024-04-24 09:55:00|10784|10780|10784|10780|10784|10780|10782.5|10778.5|559
1713952800000|2024-04-24 10:00:00|10785.6|10781.6|10784|10780|10785.6|10781.6|10784|10780|5227
1713953100000|2024-04-24 10:05:00|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|681
1713953400000|2024-04-24 10:10:00|10784|10780|10782.5|10778.5|10784|10780|10782.5|10778.5|2014
1713953700000|2024-04-24 10:15:00|10784|10780|10784|10780|10784|10780|10782.5|10778.5|798
1713954000000|2024-04-24 10:20:00|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|10780.9|10776.9|2617
1713954300000|2024-04-24 10:25:00|10780.9|10776.9|10784|10780|10784|10780|10780.9|10776.9|1143
1713954600000|2024-04-24 10:30:00|10782.5|10778.5|10782.5|10778.5|10784|10780|10780.9|10776.9|2702
1713954900000|2024-04-24 10:35:00|10784|10780|10782.5|10778.5|10784|10780|10782.5|10778.5|838
1713955200000|2024-04-24 10:40:00|10780.9|10776.9|10782.5|10778.5|10782.5|10778.5|10780.9|10776.9|1174
1713955500000|2024-04-24 10:45:00|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|723
1713955800000|2024-04-24 10:50:00|10782.5|10778.5|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|1306
1713956100000|2024-04-24 10:55:00|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|1004
1713956400000|2024-04-24 11:00:00|||||||||908
1713956700000|2024-04-24 11:05:00|10780.9|10776.9|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|1203
1713957000000|2024-04-24 11:10:00|10779.3|10775.3|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|5216
1713957300000|2024-04-24 11:15:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10774.7|10770.7|4489
1713957600000|2024-04-24 11:20:00|10777.8|10773.8|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|739
1713957900000|2024-04-24 11:25:00|10780.9|10776.9|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|2646
1713958200000|2024-04-24 11:30:00|10779.3|10775.3|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|2028
1713958500000|2024-04-24 11:35:00|10779.3|10775.3|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|1880
1713958800000|2024-04-24 11:40:00|10782.5|10778.5|10782.5|10778.5|10784|10780|10782.5|10778.5|2290
1713959100000|2024-04-24 11:45:00|10780.9|10776.9|10782.5|10778.5|10782.5|10778.5|10780.9|10776.9|1357
1713959400000|2024-04-24 11:50:00|10780.9|10776.9|10779.3|10775.3|10782.5|10778.5|10779.3|10775.3|1603
1713959700000|2024-04-24 11:55:00|10780.9|10776.9|10779.3|10775.3|10780.9|10776.9|10777.8|10773.8|1193
1713960000000|2024-04-24 12:00:00|10777.8|10773.8|10780.9|10776.9|10780.9|10776.9|10777.8|10773.8|1417
1713960300000|2024-04-24 12:05:00|10779.3|10775.3|10780.9|10776.9|10782.5|10778.5|10779.3|10775.3|1689
1713960600000|2024-04-24 12:10:00|10782.5|10778.5|10777.8|10773.8|10782.5|10778.5|10776.2|10772.2|2321
1713960900000|2024-04-24 12:15:00|10779.3|10775.3|10779.3|10775.3|10780.9|10776.9|10777.8|10773.8|5341
1713961200000|2024-04-24 12:20:00|10777.8|10773.8|10779.3|10775.3|10780.9|10776.9|10777.8|10773.8|3520
1713961500000|2024-04-24 12:25:00|10780.9|10776.9|10782.5|10778.5|10782.5|10778.5|10779.3|10775.3|4417
1713961800000|2024-04-24 12:30:00|10780.9|10776.9|10771.5|10767.5|10785.6|10781.6|10771.5|10767.5|16571
1713962100000|2024-04-24 12:35:00|10773.1|10769.1|10780.9|10776.9|10780.9|10776.9|10771.5|10767.5|11658
1713962400000|2024-04-24 12:40:00|10782.5|10778.5|10776.2|10772.2|10788.7|10784.7|10776.2|10772.2|14743
1713962700000|2024-04-24 12:45:00|10774.7|10770.7|10776.2|10772.2|10776.2|10772.2|10773.1|10769.1|8200
1713963000000|2024-04-24 12:50:00|10774.7|10770.7|10774.7|10770.7|10776.2|10772.2|10774.7|10770.7|4707
1713963300000|2024-04-24 12:55:00|10773.1|10769.1|10776.2|10772.2|10776.2|10772.2|10770|10766|12889
1713963600000|2024-04-24 13:00:00|10774.7|10770.7|10779.3|10775.3|10780.9|10776.9|10773.1|10769.1|9913
1713963900000|2024-04-24 13:05:00|10777.8|10773.8|10780.9|10776.9|10780.9|10776.9|10776.2|10772.2|8331
1713964200000|2024-04-24 13:10:00|10779.3|10775.3|10780.9|10776.9|10785.6|10781.6|10779.3|10775.3|4292
1713964500000|2024-04-24 13:15:00|10779.3|10775.3|10779.3|10775.3|10782.5|10778.5|10779.3|10775.3|2471
1713964800000|2024-04-24 13:20:00|10780.9|10776.9|10782.5|10778.5|10785.6|10781.6|10779.3|10775.3|7540
1713965100000|2024-04-24 13:25:00|10784|10780|10784|10780|10784|10780|10782.5|10778.5|6201
1713965400000|2024-04-24 13:30:00|10785.6|10781.6|10785.6|10781.6|10787.2|10783.2|10784|10780|6235
1713965700000|2024-04-24 13:35:00|10784|10780|10785.6|10781.6|10787.2|10783.2|10784|10780|3081
1713966000000|2024-04-24 13:40:00|10784|10780|10780.9|10776.9|10785.6|10781.6|10780.9|10776.9|4364
1713966300000|2024-04-24 13:45:00|10779.3|10775.3|10779.3|10775.3|10780.9|10776.9|10777.8|10773.8|5588
1713966600000|2024-04-24 13:50:00|10777.8|10773.8|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|4140
1713966900000|2024-04-24 13:55:00|10776.2|10772.2|10777.8|10773.8|10777.8|10773.8|10774.7|10770.7|5261
1713967200000|2024-04-24 14:00:00|10776.2|10772.2|10774.7|10770.7|10777.8|10773.8|10774.7|10770.7|7392
1713967500000|2024-04-24 14:05:00|10776.2|10772.2|10771.5|10767.5|10776.2|10772.2|10770|10766|12173
1713967800000|2024-04-24 14:10:00|10773.1|10769.1|10765.3|10761.3|10773.1|10769.1|10765.3|10761.3|12627
1713968100000|2024-04-24 14:15:00|10766.8|10762.8|10773.1|10769.1|10773.1|10769.1|10766.8|10762.8|9937
1713968400000|2024-04-24 14:20:00|10771.5|10767.5|10773.1|10769.1|10773.1|10769.1|10771.5|10767.5|6674
1713968700000|2024-04-24 14:25:00|10771.5|10767.5|10771.5|10767.5|10773.1|10769.1|10770|10766|6319
1713969000000|2024-04-24 14:30:00|10770|10766|10766.8|10762.8|10771.5|10767.5|10766.8|10762.8|3775
1713969300000|2024-04-24 14:35:00|10765.3|10761.3|10768.4|10764.4|10768.4|10764.4|10765.3|10761.3|7583
1713969600000|2024-04-24 14:40:00|10766.8|10762.8|10768.4|10764.4|10768.4|10764.4|10765.3|10761.3|6373
1713969900000|2024-04-24 14:45:00|10766.8|10762.8|10771.5|10767.5|10771.5|10767.5|10766.8|10762.8|7331
1713970200000|2024-04-24 14:50:00|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|10771.5|10767.5|8241
1713970500000|2024-04-24 14:55:00|10771.5|10767.5|10773.1|10769.1|10773.1|10769.1|10770|10766|6476
1713970800000|2024-04-24 15:00:00|10774.7|10770.7|10777.8|10773.8|10779.3|10775.3|10774.7|10770.7|14074
1713971100000|2024-04-24 15:05:00|10776.2|10772.2|10779.3|10775.3|10780.9|10776.9|10776.2|10772.2|7973
1713971400000|2024-04-24 15:10:00|10777.8|10773.8|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|3651
1713971700000|2024-04-24 15:15:00|10777.8|10773.8|10777.8|10773.8|10780.9|10776.9|10777.8|10773.8|4451
1713972000000|2024-04-24 15:20:00|10776.2|10772.2|10777.8|10773.8|10779.3|10775.3|10774.7|10770.7|1873
1713972300000|2024-04-24 15:25:00|10776.2|10772.2|10777.8|10773.8|10779.3|10775.3|10776.2|10772.2|5351
1713972600000|2024-04-24 15:30:00|10776.2|10772.2|10777.8|10773.8|10779.3|10775.3|10776.2|10772.2|3374
1713972900000|2024-04-24 15:35:00|10776.2|10772.2|10777.8|10773.8|10777.8|10773.8|10776.2|10772.2|2259
1713973200000|2024-04-24 15:40:00|10776.2|10772.2|10773.1|10769.1|10776.2|10772.2|10773.1|10769.1|11730
1713973500000|2024-04-24 15:45:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10773.1|10769.1|3712
1713973800000|2024-04-24 15:50:00|10776.2|10772.2|10776.2|10772.2|10777.8|10773.8|10774.7|10770.7|4211
1713974100000|2024-04-24 15:55:00|10774.7|10770.7|10774.7|10770.7|10776.2|10772.2|10774.7|10770.7|5572
1713974400000|2024-04-24 16:00:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10774.7|10770.7|3393
1713974700000|2024-04-24 16:05:00|10774.7|10770.7|10776.2|10772.2|10776.2|10772.2|10774.7|10770.7|2981
1713975000000|2024-04-24 16:10:00|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|10776.2|10772.2|1464
1713975300000|2024-04-24 16:15:00|10776.2|10772.2|10777.8|10773.8|10779.3|10775.3|10776.2|10772.2|5266
1713975600000|2024-04-24 16:20:00|10776.2|10772.2|10777.8|10773.8|10777.8|10773.8|10776.2|10772.2|3228
1713975900000|2024-04-24 16:25:00|10779.3|10775.3|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|4579
1713976200000|2024-04-24 16:30:00|10779.3|10775.3|10780.9|10776.9|10780.9|10776.9|10777.8|10773.8|3779
1713976500000|2024-04-24 16:35:00|10779.3|10775.3|10780.9|10776.9|10782.5|10778.5|10779.3|10775.3|3797
1713976800000|2024-04-24 16:40:00|10782.5|10778.5|10780.9|10776.9|10782.5|10778.5|10779.3|10775.3|2510
1713977100000|2024-04-24 16:45:00|10779.3|10775.3|10779.3|10775.3|10780.9|10776.9|10779.3|10775.3|3056
1713977400000|2024-04-24 16:50:00|10777.8|10773.8|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|3029
1713977700000|2024-04-24 16:55:00|10779.3|10775.3|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|2895
1713978000000|2024-04-24 17:00:00|10779.3|10775.3|10780.9|10776.9|10782.5|10778.5|10776.2|10772.2|7248
1713978300000|2024-04-24 17:05:00|10782.5|10778.5|10776.2|10772.2|10782.5|10778.5|10776.2|10772.2|3611
1713978600000|2024-04-24 17:10:00|10774.7|10770.7|10776.2|10772.2|10776.2|10772.2|10774.7|10770.7|9244
1713978900000|2024-04-24 17:15:00|10774.7|10770.7|10776.2|10772.2|10776.2|10772.2|10774.7|10770.7|4145
1713979200000|2024-04-24 17:20:00|10777.8|10773.8|10776.2|10772.2|10777.8|10773.8|10776.2|10772.2|4313
1713979500000|2024-04-24 17:25:00|10774.7|10770.7|10771.5|10767.5|10774.7|10770.7|10770|10766|7721
1713979800000|2024-04-24 17:30:00|10773.1|10769.1|10773.1|10769.1|10774.7|10770.7|10771.5|10767.5|4378
1713980100000|2024-04-24 17:35:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10773.1|10769.1|1431
1713980400000|2024-04-24 17:40:00|10773.1|10769.1|10771.5|10767.5|10774.7|10770.7|10770|10766|2386
1713980700000|2024-04-24 17:45:00|10770|10766|10773.1|10769.1|10773.1|10769.1|10770|10766|1759
1713981000000|2024-04-24 17:50:00|10771.5|10767.5|10770|10766|10773.1|10769.1|10770|10766|3387
1713981300000|2024-04-24 17:55:00|10771.5|10767.5|10774.7|10770.7|10774.7|10770.7|10770|10766|5132
1713981600000|2024-04-24 18:00:00|10773.1|10769.1|10774.7|10770.7|10776.2|10772.2|10773.1|10769.1|6030
1713981900000|2024-04-24 18:05:00|10773.1|10769.1|10773.1|10769.1|10774.7|10770.7|10773.1|10769.1|1661
1713982200000|2024-04-24 18:10:00|||||||||1574
1713982500000|2024-04-24 18:15:00|10771.5|10767.5|10773.1|10769.1|10773.1|10769.1|10771.5|10767.5|4517
1713982800000|2024-04-24 18:20:00|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|10770|10766|1457
1713983100000|2024-04-24 18:25:00|10773.1|10769.1|10771.5|10767.5|10773.1|10769.1|10771.5|10767.5|2750
1713983400000|2024-04-24 18:30:00|10770|10766|10771.5|10767.5|10771.5|10767.5|10770|10766|2592
1713983700000|2024-04-24 18:35:00|10773.1|10769.1|10771.5|10767.5|10773.1|10769.1|10771.5|10767.5|7898
1713984000000|2024-04-24 18:40:00|10770|10766|10774.7|10770.7|10774.7|10770.7|10770|10766|5474
1713984300000|2024-04-24 18:45:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10774.7|10770.7|12977
1713984600000|2024-04-24 18:50:00|10774.7|10770.7|10776.2|10772.2|10776.2|10772.2|10774.7|10770.7|4590
1713984900000|2024-04-24 18:55:00|10774.7|10770.7|10776.2|10772.2|10776.2|10772.2|10774.7|10770.7|9241
1713985200000|2024-04-24 19:00:00|10774.7|10770.7|10779.3|10775.3|10780.9|10776.9|10774.7|10770.7|16152
1713985500000|2024-04-24 19:05:00|||||||||2750
1713985800000|2024-04-24 19:10:00|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|10776.2|10772.2|6963
1713986100000|2024-04-24 19:15:00|||||||||1006
1713986400000|2024-04-24 19:20:00|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|957
1713986700000|2024-04-24 19:25:00|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|662
1713987000000|2024-04-24 19:30:00|10779.3|10775.3|10780.9|10776.9|10782.5|10778.5|10779.3|10775.3|3740
1713987300000|2024-04-24 19:35:00|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|1117
1713987600000|2024-04-24 19:40:00|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|2266
1713987900000|2024-04-24 19:45:00|||||||||2778
1713988200000|2024-04-24 19:50:00|10779.3|10775.3|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|4637
1713988500000|2024-04-24 19:55:00|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|10780.9|10776.9|11654
1713988800000|2024-04-24 20:00:00|10780.9|10776.9|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|5793
1713989100000|2024-04-24 20:05:00|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|3454
1713989400000|2024-04-24 20:10:00|10784|10780|10782.5|10778.5|10784|10780|10782.5|10778.5|1690
1713989700000|2024-04-24 20:15:00|10780.9|10776.9|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|2016
1713990000000|2024-04-24 20:20:00|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|10780.9|10776.9|4967
1713990300000|2024-04-24 20:25:00|10780.9|10776.9|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|1158
1713990600000|2024-04-24 20:30:00|10779.3|10775.3|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|2468
1713990900000|2024-04-24 20:35:00|10779.3|10775.3|10779.3|10775.3|10780.9|10776.9|10779.3|10775.3|5250
1713991200000|2024-04-24 20:40:00|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|1861
1713991500000|2024-04-24 20:45:00|10779.3|10775.3|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|2107
1713991800000|2024-04-24 20:50:00|10779.3|10775.3|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|919
1713992100000|2024-04-24 20:55:00|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|10780.9|10776.9|2973
1713996000000|2024-04-24 22:00:00|10784|10780|10784|10780|10784|10780|10784|10780|665
1713996300000|2024-04-24 22:05:00|||||||||48
1713996600000|2024-04-24 22:10:00|10785.6|10781.6|10784|10780|10785.6|10781.6|10784|10780|479
1713996900000|2024-04-24 22:15:00|||||||||28
1713997500000|2024-04-24 22:25:00|10782.5|10778.5|10784|10780|10784|10780|10782.5|10778.5|337
1713997800000|2024-04-24 22:30:00|10785.6|10781.6|10784|10780|10785.6|10781.6|10784|10780|189
1713998100000|2024-04-24 22:35:00|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|142
1713998400000|2024-04-24 22:40:00|10784|10780|10784|10780|10784|10780|10784|10780|11
1713998700000|2024-04-24 22:45:00|||||||||4
1713999000000|2024-04-24 22:50:00|10785.6|10781.6|10784|10780|10785.6|10781.6|10784|10780|312
1713999300000|2024-04-24 22:55:00|||||||||12
1713999600000|2024-04-24 23:00:00|||||||||10
1713999900000|2024-04-24 23:05:00|||||||||47
1714000200000|2024-04-24 23:10:00|||||||||686
1714000500000|2024-04-24 23:15:00|||||||||21
1714000800000|2024-04-24 23:20:00|||||||||13
1714001100000|2024-04-24 23:25:00|||||||||432
1714001400000|2024-04-24 23:30:00|||||||||498
1714001700000|2024-04-24 23:35:00|||||||||95
1714002000000|2024-04-24 23:40:00|10782.5|10778.5|10784|10780|10784|10780|10782.5|10778.5|481
1714002300000|2024-04-24 23:45:00|10782.5|10778.5|10782.5|10778.5|10784|10780|10782.5|10778.5|945
1714002600000|2024-04-24 23:50:00|10784|10780|10782.5|10778.5|10784|10780|10780.9|10776.9|1537
1714002900000|2024-04-24 23:55:00|10780.9|10776.9|10782.5|10778.5|10782.5|10778.5|10780.9|10776.9|708
1714003200000|2024-04-25 00:00:00|10783.3|10779.3|10780.9|10776.9|10784|10780|10780.9|10776.9|593
1714003500000|2024-04-25 00:05:00|||||||||166
1714003800000|2024-04-25 00:10:00|10779.3|10775.3|10777.8|10773.8|10780.9|10776.9|10777.8|10773.8|1438
1714004100000|2024-04-25 00:15:00|10779.3|10775.3|10780.9|10776.9|10780.9|10776.9|10777.8|10773.8|1024
1714004400000|2024-04-25 00:20:00|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|662
1714004700000|2024-04-25 00:25:00|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|1030
1714005000000|2024-04-25 00:30:00|10779.3|10775.3|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|573
1714005300000|2024-04-25 00:35:00|10779.3|10775.3|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|948
1714005600000|2024-04-25 00:40:00|10779.3|10775.3|10779.3|10775.3|10780.9|10776.9|10779.3|10775.3|192
1714005900000|2024-04-25 00:45:00|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|182
1714006200000|2024-04-25 00:50:00|||||||||105
1714006500000|2024-04-25 00:55:00|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|258
1714006800000|2024-04-25 01:00:00|||||||||107
1714007100000|2024-04-25 01:05:00|10784|10780|10784|10780|10784|10780|10784|10780|548
1714007400000|2024-04-25 01:10:00|||||||||398
1714007700000|2024-04-25 01:15:00|10782.5|10778.5|10782.5|10778.5|10784|10780|10782.5|10778.5|838
1714008000000|2024-04-25 01:20:00|10784|10780|10784|10780|10784|10780|10784|10780|569
1714008300000|2024-04-25 01:25:00|10782.5|10778.5|10784|10780|10784|10780|10782.5|10778.5|384
1714008600000|2024-04-25 01:30:00|||||||||852
1714008900000|2024-04-25 01:35:00|||||||||25
1714009200000|2024-04-25 01:40:00|10785.6|10781.6|10784|10780|10785.6|10781.6|10784|10780|629
1714009500000|2024-04-25 01:45:00|||||||||7
1714009800000|2024-04-25 01:50:00|10785.6|10781.6|10784|10780|10785.6|10781.6|10784|10780|334
1714010100000|2024-04-25 01:55:00|10782.5|10778.5|10784|10780|10784|10780|10782.5|10778.5|281
1714010400000|2024-04-25 02:00:00|||||||||2
1714010700000|2024-04-25 02:05:00|10783.3|10779.3|10782.5|10778.5|10783.3|10779.3|10782.5|10778.5|417
1714011000000|2024-04-25 02:10:00|10780.9|10776.9|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|394
1714011300000|2024-04-25 02:15:00|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|534
1714011600000|2024-04-25 02:20:00|||||||||108
1714011900000|2024-04-25 02:25:00|||||||||137
1714012200000|2024-04-25 02:30:00|||||||||77
1714012500000|2024-04-25 02:35:00|||||||||16
1714012800000|2024-04-25 02:40:00|10777.8|10773.8|10779.3|10775.3|10779.3|10775.3|10776.2|10772.2|1916
1714013100000|2024-04-25 02:45:00|10777.8|10773.8|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|470
1714013400000|2024-04-25 02:50:00|||||||||47
1714013700000|2024-04-25 02:55:00|||||||||206
1714014000000|2024-04-25 03:00:00|||||||||34
1714014300000|2024-04-25 03:05:00|||||||||4
1714014600000|2024-04-25 03:10:00|10777.8|10773.8|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|133
1714014900000|2024-04-25 03:15:00|||||||||120
1714015200000|2024-04-25 03:20:00|||||||||65
1714015500000|2024-04-25 03:25:00|||||||||264
1714015800000|2024-04-25 03:30:00|10777.8|10773.8|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|152
1714016100000|2024-04-25 03:35:00|||||||||49
1714016400000|2024-04-25 03:40:00|||||||||35
1714016700000|2024-04-25 03:45:00|||||||||108
1714017000000|2024-04-25 03:50:00|10777.8|10773.8|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|492
1714017300000|2024-04-25 03:55:00|||||||||29
1714017600000|2024-04-25 04:00:00|||||||||5
1714017900000|2024-04-25 04:05:00|||||||||14
1714018200000|2024-04-25 04:10:00|10777.8|10773.8|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|633
1714018500000|2024-04-25 04:15:00|||||||||13
1714018800000|2024-04-25 04:20:00|||||||||22
1714019100000|2024-04-25 04:25:00|||||||||24
1714019400000|2024-04-25 04:30:00|||||||||27
1714019700000|2024-04-25 04:35:00|||||||||12
1714020000000|2024-04-25 04:40:00|||||||||140
1714020600000|2024-04-25 04:50:00|||||||||241
1714020900000|2024-04-25 04:55:00|||||||||277
1714021200000|2024-04-25 05:00:00|10777.8|10773.8|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|215
1714021500000|2024-04-25 05:05:00|10777.8|10773.8|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|593
1714021800000|2024-04-25 05:10:00|||||||||3
1714022100000|2024-04-25 05:15:00|||||||||47
1714022400000|2024-04-25 05:20:00|||||||||161
1714022700000|2024-04-25 05:25:00|10777.8|10773.8|10776.2|10772.2|10779.3|10775.3|10776.2|10772.2|687
1714023000000|2024-04-25 05:30:00|10777.8|10773.8|10776.2|10772.2|10777.8|10773.8|10776.2|10772.2|525
1714023300000|2024-04-25 05:35:00|||||||||475
1714023600000|2024-04-25 05:40:00|||||||||65
1714023900000|2024-04-25 05:45:00|10774.7|10770.7|10774.7|10770.7|10776.2|10772.2|10774.7|10770.7|1050
1714024200000|2024-04-25 05:50:00|10776.2|10772.2|10777.8|10773.8|10777.8|10773.8|10776.2|10772.2|70
1714024500000|2024-04-25 05:55:00|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|546
1714024800000|2024-04-25 06:00:00|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|10776.2|10772.2|683
1714025100000|2024-04-25 06:05:00|||||||||147
1714025400000|2024-04-25 06:10:00|10779.3|10775.3|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|1632
1714025700000|2024-04-25 06:15:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|56
1714026000000|2024-04-25 06:20:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|768
1714026300000|2024-04-25 06:25:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10774.7|10770.7|690
1714026600000|2024-04-25 06:30:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|491
1714026900000|2024-04-25 06:35:00|10776.2|10772.2|10777.8|10773.8|10777.8|10773.8|10776.2|10772.2|298
1714027200000|2024-04-25 06:40:00|10776.2|10772.2|10777.8|10773.8|10777.8|10773.8|10776.2|10772.2|1191
1714027500000|2024-04-25 06:45:00|10776.2|10772.2|10777.8|10773.8|10777.8|10773.8|10776.2|10772.2|1858
1714027800000|2024-04-25 06:50:00|10779.3|10775.3|10780.9|10776.9|10780.9|10776.9|10777.8|10773.8|1579
1714028100000|2024-04-25 06:55:00|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|72
1714028400000|2024-04-25 07:00:00|10780.9|10776.9|10779.3|10775.3|10780.9|10776.9|10777.8|10773.8|2200
1714028700000|2024-04-25 07:05:00|10777.8|10773.8|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|1403
1714029000000|2024-04-25 07:10:00|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|1544
1714029300000|2024-04-25 07:15:00|10782.5|10778.5|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|827
1714029600000|2024-04-25 07:20:00|10782.5|10778.5|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|290
1714029900000|2024-04-25 07:25:00|10782.5|10778.5|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|891
1714030200000|2024-04-25 07:30:00|10782.5|10778.5|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|858
1714030500000|2024-04-25 07:35:00|10782.5|10778.5|10785.6|10781.6|10785.6|10781.6|10780.9|10776.9|853
1714030800000|2024-04-25 07:40:00|||||||||1755
1714031100000|2024-04-25 07:45:00|10784|10780|10785.6|10781.6|10785.6|10781.6|10784|10780|1908
1714031400000|2024-04-25 07:50:00|10784|10780|10784|10780|10785.6|10781.6|10784|10780|1527
1714031700000|2024-04-25 07:55:00|10785.6|10781.6|10784|10780|10785.6|10781.6|10784|10780|1043
1714032000000|2024-04-25 08:00:00|10782.5|10778.5|10782.5|10778.5|10784|10780|10782.5|10778.5|1064
1714032300000|2024-04-25 08:05:00|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|705
1714032600000|2024-04-25 08:10:00|10779.3|10775.3|10779.3|10775.3|10780.9|10776.9|10779.3|10775.3|816
1714032900000|2024-04-25 08:15:00|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|655
1714033200000|2024-04-25 08:20:00|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|307
1714033500000|2024-04-25 08:25:00|10780.9|10776.9|10777.8|10773.8|10780.9|10776.9|10777.8|10773.8|471
1714033800000|2024-04-25 08:30:00|10776.2|10772.2|10777.8|10773.8|10777.8|10773.8|10776.2|10772.2|445
1714034100000|2024-04-25 08:35:00|10779.3|10775.3|10780.9|10776.9|10782.5|10778.5|10779.3|10775.3|486
1714034400000|2024-04-25 08:40:00|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|10780.9|10776.9|984
1714034700000|2024-04-25 08:45:00|10784|10780|10782.5|10778.5|10784|10780|10782.5|10778.5|1026
1714035000000|2024-04-25 08:50:00|10780.9|10776.9|10782.5|10778.5|10784|10780|10780.9|10776.9|2905
1714035300000|2024-04-25 08:55:00|10784|10780|10784|10780|10784|10780|10780.9|10776.9|1866
1714035600000|2024-04-25 09:00:00|10785.6|10781.6|10784|10780|10785.6|10781.6|10784|10780|1137
1714035900000|2024-04-25 09:05:00|||||||||202
1714036200000|2024-04-25 09:10:00|||||||||151
1714036500000|2024-04-25 09:15:00|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|1015
1714036800000|2024-04-25 09:20:00|10784|10780|10784|10780|10784|10780|10782.5|10778.5|751
1714037100000|2024-04-25 09:25:00|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|186
1714037400000|2024-04-25 09:30:00|10784|10780|10785.6|10781.6|10785.6|10781.6|10782.5|10778.5|937
1714037700000|2024-04-25 09:35:00|10784|10780|10784|10780|10784|10780|10784|10780|262
1714038000000|2024-04-25 09:40:00|||||||||264
1714038300000|2024-04-25 09:45:00|10782.5|10778.5|10784|10780|10784|10780|10782.5|10778.5|908
1714038600000|2024-04-25 09:50:00|10785.6|10781.6|10784|10780|10785.6|10781.6|10782.5|10778.5|2956
1714038900000|2024-04-25 09:55:00|10782.5|10778.5|10785.6|10781.6|10785.6|10781.6|10782.5|10778.5|11760
1714039200000|2024-04-25 10:00:00|10784|10780|10784|10780|10785.6|10781.6|10784|10780|2333
1714039500000|2024-04-25 10:05:00|||||||||52
1714039800000|2024-04-25 10:10:00|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|10784|10780|2175
1714040100000|2024-04-25 10:15:00|10784|10780|10784|10780|10785.6|10781.6|10784|10780|911
1714040400000|2024-04-25 10:20:00|10782.5|10778.5|10784|10780|10784|10780|10782.5|10778.5|172
1714040700000|2024-04-25 10:25:00|10782.5|10778.5|10784|10780|10784|10780|10782.5|10778.5|1757
1714041000000|2024-04-25 10:30:00|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|10784|10780|392
1714041300000|2024-04-25 10:35:00|10784|10780|10782.5|10778.5|10784|10780|10782.5|10778.5|1477
1714041600000|2024-04-25 10:40:00|10780.9|10776.9|10784|10780|10784|10780|10780.9|10776.9|917
1714041900000|2024-04-25 10:45:00|10782.5|10778.5|10782.5|10778.5|10784|10780|10782.5|10778.5|3022
1714042200000|2024-04-25 10:50:00|10784|10780|10782.5|10778.5|10784|10780|10782.5|10778.5|2235
1714042500000|2024-04-25 10:55:00|10784|10780|10782.5|10778.5|10784|10780|10780.9|10776.9|2389
1714042800000|2024-04-25 11:00:00|10780.9|10776.9|10782.5|10778.5|10782.5|10778.5|10780.9|10776.9|1883
1714043100000|2024-04-25 11:05:00|10780.9|10776.9|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|908
1714043400000|2024-04-25 11:10:00|10782.5|10778.5|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|1592
1714043700000|2024-04-25 11:15:00|10779.3|10775.3|10779.3|10775.3|10780.9|10776.9|10779.3|10775.3|2207
1714044000000|2024-04-25 11:20:00|||||||||821
1714044300000|2024-04-25 11:25:00|||||||||53
1714044600000|2024-04-25 11:30:00|10780.9|10776.9|10779.3|10775.3|10780.9|10776.9|10779.3|10775.3|1883
1714044900000|2024-04-25 11:35:00|10780.9|10776.9|10780.9|10776.9|10782.5|10778.5|10779.3|10775.3|899
1714045200000|2024-04-25 11:40:00|10782.5|10778.5|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|2118
1714045500000|2024-04-25 11:45:00|10779.3|10775.3|10779.3|10775.3|10780.9|10776.9|10779.3|10775.3|773
1714045800000|2024-04-25 11:50:00|10777.8|10773.8|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|1941
1714046100000|2024-04-25 11:55:00|||||||||1942
1714046400000|2024-04-25 12:00:00|10780.9|10776.9|10777.8|10773.8|10780.9|10776.9|10777.8|10773.8|1571
1714046700000|2024-04-25 12:05:00|10779.3|10775.3|10776.2|10772.2|10779.3|10775.3|10776.2|10772.2|3191
1714047000000|2024-04-25 12:10:00|||||||||4170
1714047300000|2024-04-25 12:15:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10773.1|10769.1|5013
1714047600000|2024-04-25 12:20:00|10773.1|10769.1|10773.1|10769.1|10774.7|10770.7|10773.1|10769.1|2461
1714047900000|2024-04-25 12:25:00|10774.7|10770.7|10773.1|10769.1|10774.7|10770.7|10771.5|10767.5|7115
1714048200000|2024-04-25 12:30:00|10774.7|10770.7|10752.8|10748.8|10804.3|10800.3|10748.1|10744.1|48936
1714048500000|2024-04-25 12:35:00|10751.2|10747.2|10741.8|10737.8|10755.9|10751.9|10741.8|10737.8|30538
1714048800000|2024-04-25 12:40:00|10743.4|10739.4|10745|10741|10749.7|10745.7|10741.8|10737.8|19312
1714049100000|2024-04-25 12:45:00|10743.4|10739.4|10737.2|10733.2|10743.4|10739.4|10735.6|10731.6|23090
1714049400000|2024-04-25 12:50:00|10735.6|10731.6|10730.9|10726.9|10737.2|10733.2|10727.8|10723.8|28200
1714049700000|2024-04-25 12:55:00|10729.3|10725.3|10727.8|10723.8|10730.9|10726.9|10724.7|10720.7|22454
1714050000000|2024-04-25 13:00:00|10729.3|10725.3|10730.9|10726.9|10737.2|10733.2|10729.3|10725.3|18635
1714050300000|2024-04-25 13:05:00|10729.3|10725.3|10730.9|10726.9|10734|10730|10724.7|10720.7|12641
1714050600000|2024-04-25 13:10:00|10729.3|10725.3|10724.7|10720.7|10732.5|10728.5|10724.7|10720.7|15525
1714050900000|2024-04-25 13:15:00|10723.1|10719.1|10721.5|10717.5|10723.1|10719.1|10721.5|10717.5|7882
1714051200000|2024-04-25 13:20:00|10720|10716|10721.5|10717.5|10724.7|10720.7|10715.3|10711.3|15247
1714051500000|2024-04-25 13:25:00|10723.1|10719.1|10723.1|10719.1|10726.2|10722.2|10721.5|10717.5|14712
1714051800000|2024-04-25 13:30:00|10721.5|10717.5|10724.7|10720.7|10726.2|10722.2|10716.8|10712.8|14426
1714052100000|2024-04-25 13:35:00|10723.1|10719.1|10724.7|10720.7|10726.2|10722.2|10720|10716|12686
1714052400000|2024-04-25 13:40:00|10723.1|10719.1|10726.2|10722.2|10727.8|10723.8|10721.5|10717.5|14918
1714052700000|2024-04-25 13:45:00|10727.8|10723.8|10727.8|10723.8|10734|10730|10726.2|10722.2|21849
1714053000000|2024-04-25 13:50:00|10726.2|10722.2|10726.2|10722.2|10727.8|10723.8|10723.1|10719.1|9779
1714053300000|2024-04-25 13:55:00|10724.7|10720.7|10721.5|10717.5|10726.2|10722.2|10721.5|10717.5|9752
1714053600000|2024-04-25 14:00:00|10720|10716|10724.7|10720.7|10724.7|10720.7|10720|10716|7270
1714053900000|2024-04-25 14:05:00|10726.2|10722.2|10723.1|10719.1|10726.2|10722.2|10723.1|10719.1|6798
1714054200000|2024-04-25 14:10:00|10724.7|10720.7|10730.9|10726.9|10732.5|10728.5|10724.7|10720.7|7808
1714054500000|2024-04-25 14:15:00|10732.5|10728.5|10735.6|10731.6|10737.2|10733.2|10729.3|10725.3|13196
1714054800000|2024-04-25 14:20:00|10734|10730|10734|10730|10735.6|10731.6|10732.5|10728.5|7039
1714055100000|2024-04-25 14:25:00|10735.6|10731.6|10738.7|10734.7|10738.7|10734.7|10734|10730|5959
1714055400000|2024-04-25 14:30:00|10737.2|10733.2|10732.5|10728.5|10740.3|10736.3|10732.5|10728.5|8475
1714055700000|2024-04-25 14:35:00|10730.9|10726.9|10730.9|10726.9|10734|10730|10729.3|10725.3|4231
1714056000000|2024-04-25 14:40:00|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|10727.8|10723.8|13121
1714056300000|2024-04-25 14:45:00|10734|10730|10732.5|10728.5|10734|10730|10730.9|10726.9|5558
1714056600000|2024-04-25 14:50:00|10734|10730|10734|10730|10734|10730|10732.5|10728.5|3348
1714056900000|2024-04-25 14:55:00|10732.5|10728.5|10735.6|10731.6|10735.6|10731.6|10732.5|10728.5|5002
1714057200000|2024-04-25 15:00:00|10734|10730|10735.6|10731.6|10737.2|10733.2|10734|10730|9012
1714057500000|2024-04-25 15:05:00|10734|10730|10738.7|10734.7|10738.7|10734.7|10734|10730|8143
1714057800000|2024-04-25 15:10:00|10740.3|10736.3|10737.2|10733.2|10740.3|10736.3|10737.2|10733.2|2364
1714058100000|2024-04-25 15:15:00|10735.6|10731.6|10740.3|10736.3|10740.3|10736.3|10735.6|10731.6|6770
1714058400000|2024-04-25 15:20:00|10738.7|10734.7|10738.7|10734.7|10740.3|10736.3|10737.2|10733.2|4129
1714058700000|2024-04-25 15:25:00|10740.3|10736.3|10741.8|10737.8|10743.4|10739.4|10740.3|10736.3|2590
1714059000000|2024-04-25 15:30:00|10740.3|10736.3|10740.3|10736.3|10741.8|10737.8|10740.3|10736.3|5634
1714059300000|2024-04-25 15:35:00|10741.8|10737.8|10741.8|10737.8|10743.4|10739.4|10740.3|10736.3|3612
1714059600000|2024-04-25 15:40:00|10740.3|10736.3|10740.3|10736.3|10741.8|10737.8|10738.7|10734.7|4012
1714059900000|2024-04-25 15:45:00|10738.7|10734.7|10737.2|10733.2|10738.7|10734.7|10735.6|10731.6|6720
1714060200000|2024-04-25 15:50:00|10738.7|10734.7|10738.7|10734.7|10740.3|10736.3|10737.2|10733.2|7057
1714060500000|2024-04-25 15:55:00|10737.2|10733.2|10741.8|10737.8|10741.8|10737.8|10737.2|10733.2|1918
1714060800000|2024-04-25 16:00:00|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|1483
1714061100000|2024-04-25 16:05:00|10738.7|10734.7|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|3934
1714061400000|2024-04-25 16:10:00|10737.2|10733.2|10738.7|10734.7|10738.7|10734.7|10737.2|10733.2|3642
1714061700000|2024-04-25 16:15:00|10737.2|10733.2|10738.7|10734.7|10738.7|10734.7|10737.2|10733.2|3105
1714062000000|2024-04-25 16:20:00|10737.2|10733.2|10737.2|10733.2|10738.7|10734.7|10737.2|10733.2|2198
1714062300000|2024-04-25 16:25:00|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|10737.2|10733.2|1718
1714062600000|2024-04-25 16:30:00|10740.3|10736.3|10741.8|10737.8|10741.8|10737.8|10740.3|10736.3|10560
1714062900000|2024-04-25 16:35:00|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|10741.8|10737.8|3175
1714063200000|2024-04-25 16:40:00|10745|10741|10745|10741|10745|10741|10743.4|10739.4|4657
1714063500000|2024-04-25 16:45:00|10746.5|10742.5|10745|10741|10746.5|10742.5|10745|10741|2561
1714063800000|2024-04-25 16:50:00|10746.5|10742.5|10745|10741|10748.1|10744.1|10745|10741|5260
1714064100000|2024-04-25 16:55:00|10743.4|10739.4|10741.8|10737.8|10745|10741|10741.8|10737.8|13332
1714064400000|2024-04-25 17:00:00|10743.4|10739.4|10741.8|10737.8|10745|10741|10740.3|10736.3|11434
1714064700000|2024-04-25 17:05:00|10740.3|10736.3|10741.8|10737.8|10743.4|10739.4|10737.2|10733.2|10874
1714065000000|2024-04-25 17:10:00|10743.4|10739.4|10741.8|10737.8|10745|10741|10741.8|10737.8|5745
1714065300000|2024-04-25 17:15:00|10740.3|10736.3|10738.7|10734.7|10741.8|10737.8|10738.7|10734.7|3629
1714065600000|2024-04-25 17:20:00|10740.3|10736.3|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|10659
1714065900000|2024-04-25 17:25:00|10737.2|10733.2|10737.2|10733.2|10738.7|10734.7|10737.2|10733.2|8215
1714066200000|2024-04-25 17:30:00|10738.7|10734.7|10735.6|10731.6|10738.7|10734.7|10735.6|10731.6|9011
1714066500000|2024-04-25 17:35:00|10737.2|10733.2|10740.3|10736.3|10740.3|10736.3|10735.6|10731.6|5446
1714066800000|2024-04-25 17:40:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|5519
1714067100000|2024-04-25 17:45:00|||||||||3040
1714067400000|2024-04-25 17:50:00|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|10740.3|10736.3|11047
1714067700000|2024-04-25 17:55:00|10740.3|10736.3|10741.8|10737.8|10741.8|10737.8|10740.3|10736.3|3126
1714068000000|2024-04-25 18:00:00|10740.3|10736.3|10737.2|10733.2|10741.8|10737.8|10737.2|10733.2|7916
1714068300000|2024-04-25 18:05:00|10735.6|10731.6|10738.7|10734.7|10738.7|10734.7|10735.6|10731.6|5974
1714068600000|2024-04-25 18:10:00|10737.9|10733.9|10738.7|10734.7|10738.7|10734.7|10737.2|10733.2|1660
1714068900000|2024-04-25 18:15:00|10737.2|10733.2|10737.2|10733.2|10738.7|10734.7|10735.6|10731.6|5243
1714069200000|2024-04-25 18:20:00|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|921
1714069500000|2024-04-25 18:25:00|10740.3|10736.3|10738.7|10734.7|10740.3|10736.3|10737.2|10733.2|3734
1714069800000|2024-04-25 18:30:00|10737.2|10733.2|10738.7|10734.7|10738.7|10734.7|10737.2|10733.2|4370
1714070100000|2024-04-25 18:35:00|10737.2|10733.2|10737.2|10733.2|10738.7|10734.7|10737.2|10733.2|2047
1714070400000|2024-04-25 18:40:00|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|10737.2|10733.2|2016
1714070700000|2024-04-25 18:45:00|10737.2|10733.2|10738.7|10734.7|10738.7|10734.7|10737.2|10733.2|3853
1714071000000|2024-04-25 18:50:00|10740.3|10736.3|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|3768
1714071300000|2024-04-25 18:55:00|10737.2|10733.2|10738.7|10734.7|10738.7|10734.7|10737.2|10733.2|6325
1714071600000|2024-04-25 19:00:00|10737.2|10733.2|10741.8|10737.8|10741.8|10737.8|10737.2|10733.2|6337
1714071900000|2024-04-25 19:05:00|10740.3|10736.3|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|1809
1714072200000|2024-04-25 19:10:00|10740.3|10736.3|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|3481
1714072500000|2024-04-25 19:15:00|10740.3|10736.3|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|1294
1714072800000|2024-04-25 19:20:00|10740.3|10736.3|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|2700
1714073100000|2024-04-25 19:25:00|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|1812
1714073400000|2024-04-25 19:30:00|||||||||955
1714073700000|2024-04-25 19:35:00|||||||||1129
1714074000000|2024-04-25 19:40:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|2348
1714074300000|2024-04-25 19:45:00|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|870
1714074600000|2024-04-25 19:50:00|10740.3|10736.3|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|2347
1714074900000|2024-04-25 19:55:00|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|6386
1714075200000|2024-04-25 20:00:00|10741.8|10737.8|10740.3|10736.3|10741.8|10737.8|10738.7|10734.7|8048
1714075500000|2024-04-25 20:05:00|||||||||3281
1714075800000|2024-04-25 20:10:00|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|784
1714076100000|2024-04-25 20:15:00|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|3539
1714076400000|2024-04-25 20:20:00|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|1722
1714076700000|2024-04-25 20:25:00|||||||||1462
1714077000000|2024-04-25 20:30:00|10737.2|10733.2|10738.7|10734.7|10738.7|10734.7|10737.2|10733.2|2847
1714077300000|2024-04-25 20:35:00|10737.2|10733.2|10738.7|10734.7|10738.7|10734.7|10737.2|10733.2|805
1714077600000|2024-04-25 20:40:00|||||||||1303
1714077900000|2024-04-25 20:45:00|||||||||1906
1714078200000|2024-04-25 20:50:00|10737.2|10733.2|10738.7|10734.7|10738.7|10734.7|10737.2|10733.2|1395
1714078500000|2024-04-25 20:55:00|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|4374
1714082400000|2024-04-25 22:00:00|10736.4|10732.4|10737.2|10733.2|10737.2|10733.2|10736.4|10732.4|1244
1714082700000|2024-04-25 22:05:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|311
1714083000000|2024-04-25 22:10:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|700
1714083300000|2024-04-25 22:15:00|||||||||7
1714083600000|2024-04-25 22:20:00|||||||||15
1714083900000|2024-04-25 22:25:00|||||||||272
1714084200000|2024-04-25 22:30:00|||||||||116
1714084500000|2024-04-25 22:35:00|10738.7|10734.7|10737.2|10733.2|10738.7|10734.7|10737.2|10733.2|495
1714084800000|2024-04-25 22:40:00|10738.7|10734.7|10737.2|10733.2|10738.7|10734.7|10737.2|10733.2|91
1714085100000|2024-04-25 22:45:00|||||||||250
1714085400000|2024-04-25 22:50:00|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|653
1714085700000|2024-04-25 22:55:00|10737.2|10733.2|10738.7|10734.7|10738.7|10734.7|10737.2|10733.2|601
1714086000000|2024-04-25 23:00:00|10737.2|10733.2|10738.7|10734.7|10738.7|10734.7|10737.2|10733.2|772
1714086300000|2024-04-25 23:05:00|10737.2|10733.2|10737.2|10733.2|10738.7|10734.7|10737.2|10733.2|159
1714086600000|2024-04-25 23:10:00|||||||||173
1714086900000|2024-04-25 23:15:00|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|10734|10730|723
1714087200000|2024-04-25 23:20:00|10734|10730|10735.6|10731.6|10735.6|10731.6|10734|10730|180
1714087500000|2024-04-25 23:25:00|10734|10730|10735.6|10731.6|10735.6|10731.6|10734|10730|240
1714087800000|2024-04-25 23:30:00|10734|10730|10734|10730|10735.6|10731.6|10734|10730|264
1714088100000|2024-04-25 23:35:00|10735.6|10731.6|10734|10730|10735.6|10731.6|10734|10730|187
1714088400000|2024-04-25 23:40:00|10735.6|10731.6|10732.5|10728.5|10735.6|10731.6|10732.5|10728.5|521
1714088700000|2024-04-25 23:45:00|||||||||790
1714089000000|2024-04-25 23:50:00|10734|10730|10732.5|10728.5|10735.6|10731.6|10732.5|10728.5|3411
1714089300000|2024-04-25 23:55:00|10734|10730|10734|10730|10734|10730|10734|10730|436
1714089600000|2024-04-26 00:00:00|10732.5|10728.5|10730.9|10726.9|10734|10730|10730.9|10726.9|854
1714089900000|2024-04-26 00:05:00|10732.5|10728.5|10734|10730|10734|10730|10732.5|10728.5|2086
1714090200000|2024-04-26 00:10:00|10732.5|10728.5|10734|10730|10734|10730|10732.5|10728.5|576
1714090500000|2024-04-26 00:15:00|10732.5|10728.5|10734|10730|10734|10730|10732.5|10728.5|1136
1714090800000|2024-04-26 00:20:00|10732.5|10728.5|10734|10730|10735.6|10731.6|10732.5|10728.5|775
1714091100000|2024-04-26 00:25:00|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|814
1714091400000|2024-04-26 00:30:00|10734|10730|10737.2|10733.2|10737.2|10733.2|10734|10730|608
1714091700000|2024-04-26 00:35:00|10738.7|10734.7|10737.2|10733.2|10738.7|10734.7|10737.2|10733.2|1476
1714092000000|2024-04-26 00:40:00|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|10737.2|10733.2|965
1714092300000|2024-04-26 00:45:00|10737.2|10733.2|10738.7|10734.7|10738.7|10734.7|10737.2|10733.2|481
1714092600000|2024-04-26 00:50:00|10737.2|10733.2|10738.7|10734.7|10738.7|10734.7|10737.2|10733.2|446
1714092900000|2024-04-26 00:55:00|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|358
1714093200000|2024-04-26 01:00:00|10735.6|10731.6|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|372
1714093500000|2024-04-26 01:05:00|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|10735.6|10731.6|956
1714093800000|2024-04-26 01:10:00|10735.6|10731.6|10738.7|10734.7|10738.7|10734.7|10735.6|10731.6|852
1714094100000|2024-04-26 01:15:00|10737.2|10733.2|10738.7|10734.7|10738.7|10734.7|10735.6|10731.6|529
1714094400000|2024-04-26 01:20:00|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|349
1714094700000|2024-04-26 01:25:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|1450
1714095000000|2024-04-26 01:30:00|10741.8|10737.8|10740.3|10736.3|10741.8|10737.8|10740.3|10736.3|1558
1714095300000|2024-04-26 01:35:00|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|10740.3|10736.3|1248
1714095600000|2024-04-26 01:40:00|||||||||117
1714095900000|2024-04-26 01:45:00|10743.4|10739.4|10741.8|10737.8|10743.4|10739.4|10741.8|10737.8|2221
1714096200000|2024-04-26 01:50:00|10740.3|10736.3|10740.3|10736.3|10741.8|10737.8|10740.3|10736.3|1190
1714096500000|2024-04-26 01:55:00|10738.7|10734.7|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|510
1714096800000|2024-04-26 02:00:00|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|465
1714097100000|2024-04-26 02:05:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|573
1714097400000|2024-04-26 02:10:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|330
1714097700000|2024-04-26 02:15:00|||||||||74
1714098000000|2024-04-26 02:20:00|||||||||36
1714098300000|2024-04-26 02:25:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|305
1714098600000|2024-04-26 02:30:00|||||||||112
1714098900000|2024-04-26 02:35:00|||||||||144
1714099200000|2024-04-26 02:40:00|10738.7|10734.7|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|306
1714099500000|2024-04-26 02:45:00|||||||||133
1714099800000|2024-04-26 02:50:00|10740.3|10736.3|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|639
1714100100000|2024-04-26 02:55:00|||||||||360
1714100400000|2024-04-26 03:00:00|||||||||273
1714100700000|2024-04-26 03:05:00|||||||||108
1714101000000|2024-04-26 03:10:00|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|716
1714101300000|2024-04-26 03:15:00|||||||||10
1714101600000|2024-04-26 03:20:00|10741.8|10737.8|10740.3|10736.3|10741.8|10737.8|10735.6|10731.6|4537
1714101900000|2024-04-26 03:25:00|10741.8|10737.8|10743.4|10739.4|10743.4|10739.4|10741.8|10737.8|2396
1714102200000|2024-04-26 03:30:00|10741.8|10737.8|10743.4|10739.4|10743.4|10739.4|10741.8|10737.8|1266
1714102500000|2024-04-26 03:35:00|10741.8|10737.8|10743.4|10739.4|10743.4|10739.4|10741.8|10737.8|519
1714102800000|2024-04-26 03:40:00|10741.8|10737.8|10743.4|10739.4|10743.4|10739.4|10741.8|10737.8|705
1714103100000|2024-04-26 03:45:00|10741.8|10737.8|10740.3|10736.3|10743.4|10739.4|10740.3|10736.3|512
1714103400000|2024-04-26 03:50:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|802
1714103700000|2024-04-26 03:55:00|10741.8|10737.8|10740.3|10736.3|10741.8|10737.8|10740.3|10736.3|137
1714104000000|2024-04-26 04:00:00|||||||||151
1714104300000|2024-04-26 04:05:00|||||||||159
1714104600000|2024-04-26 04:10:00|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|173
1714104900000|2024-04-26 04:15:00|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|482
1714105200000|2024-04-26 04:20:00|10741.8|10737.8|10741.8|10737.8|10743.4|10739.4|10741.8|10737.8|734
1714105500000|2024-04-26 04:25:00|10743.4|10739.4|10741.8|10737.8|10743.4|10739.4|10741.8|10737.8|1266
1714105800000|2024-04-26 04:30:00|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|10741.8|10737.8|452
1714106100000|2024-04-26 04:35:00|10741.8|10737.8|10743.4|10739.4|10743.4|10739.4|10741.8|10737.8|744
1714106400000|2024-04-26 04:40:00|||||||||271
1714106700000|2024-04-26 04:45:00|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|152
1714107000000|2024-04-26 04:50:00|||||||||253
1714107300000|2024-04-26 04:55:00|||||||||54
1714107600000|2024-04-26 05:00:00|||||||||338
1714107900000|2024-04-26 05:05:00|||||||||34
1714108200000|2024-04-26 05:10:00|10740.3|10736.3|10741.8|10737.8|10741.8|10737.8|10740.3|10736.3|318
1714108500000|2024-04-26 05:15:00|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|521
1714108800000|2024-04-26 05:20:00|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|294
1714109100000|2024-04-26 05:25:00|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|696
1714109400000|2024-04-26 05:30:00|||||||||411
1714109700000|2024-04-26 05:35:00|||||||||28
1714110000000|2024-04-26 05:40:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|860
1714110300000|2024-04-26 05:45:00|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|1143
1714110600000|2024-04-26 05:50:00|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|10741.8|10737.8|696
1714110900000|2024-04-26 05:55:00|10741.8|10737.8|10743.4|10739.4|10743.4|10739.4|10741.8|10737.8|3338
1714111200000|2024-04-26 06:00:00|10741.8|10737.8|10741.8|10737.8|10743.4|10739.4|10741.8|10737.8|4893
1714111500000|2024-04-26 06:05:00|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|4161
1714111800000|2024-04-26 06:10:00|10745|10741|10745|10741|10745|10741|10743.4|10739.4|5116
1714112100000|2024-04-26 06:15:00|10743.4|10739.4|10745|10741|10746.5|10742.5|10743.4|10739.4|985
1714112400000|2024-04-26 06:20:00|10746.5|10742.5|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|1446
1714112700000|2024-04-26 06:25:00|10746.5|10742.5|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|1636
1714113000000|2024-04-26 06:30:00|||||||||1359
1714113300000|2024-04-26 06:35:00|10749.7|10745.7|10751.2|10747.2|10752.8|10748.8|10749.7|10745.7|5418
1714113600000|2024-04-26 06:40:00|10752.8|10748.8|10752.8|10748.8|10752.8|10748.8|10751.2|10747.2|1513
1714113900000|2024-04-26 06:45:00|10751.2|10747.2|10752.8|10748.8|10752.8|10748.8|10751.2|10747.2|1766
1714114200000|2024-04-26 06:50:00|10754.3|10750.3|10754.3|10750.3|10757.5|10753.5|10754.3|10750.3|12595
1714114500000|2024-04-26 06:55:00|10752.8|10748.8|10752.8|10748.8|10754.3|10750.3|10752.8|10748.8|1971
1714114800000|2024-04-26 07:00:00|10754.3|10750.3|10751.2|10747.2|10754.3|10750.3|10751.2|10747.2|3525
1714115100000|2024-04-26 07:05:00|10749.7|10745.7|10748.1|10744.1|10751.2|10747.2|10748.1|10744.1|2460
1714115400000|2024-04-26 07:10:00|10746.5|10742.5|10749.7|10745.7|10749.7|10745.7|10746.5|10742.5|887
1714115700000|2024-04-26 07:15:00|10748.1|10744.1|10749.7|10745.7|10749.7|10745.7|10748.1|10744.1|2643
1714116000000|2024-04-26 07:20:00|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|10749.7|10745.7|2236
1714116300000|2024-04-26 07:25:00|10749.7|10745.7|10749.7|10745.7|10751.2|10747.2|10749.7|10745.7|1045
1714116600000|2024-04-26 07:30:00|10751.2|10747.2|10752.8|10748.8|10752.8|10748.8|10751.2|10747.2|2099
1714116900000|2024-04-26 07:35:00|10751.2|10747.2|10754.3|10750.3|10754.3|10750.3|10751.2|10747.2|1532
1714117200000|2024-04-26 07:40:00|10752.8|10748.8|10751.2|10747.2|10754.3|10750.3|10751.2|10747.2|1751
1714117500000|2024-04-26 07:45:00|10752.8|10748.8|10754.3|10750.3|10755.9|10751.9|10751.2|10747.2|3009
1714117800000|2024-04-26 07:50:00|10755.9|10751.9|10754.3|10750.3|10755.9|10751.9|10754.3|10750.3|1473
1714118100000|2024-04-26 07:55:00|10755.9|10751.9|10754.3|10750.3|10755.9|10751.9|10754.3|10750.3|1575
1714118400000|2024-04-26 08:00:00|10755.9|10751.9|10754.3|10750.3|10755.9|10751.9|10754.3|10750.3|5931
1714118700000|2024-04-26 08:05:00|10755.9|10751.9|10755.9|10751.9|10755.9|10751.9|10755.9|10751.9|694
1714119000000|2024-04-26 08:10:00|10754.3|10750.3|10754.3|10750.3|10755.9|10751.9|10754.3|10750.3|1389
1714119300000|2024-04-26 08:15:00|10752.8|10748.8|10754.3|10750.3|10754.3|10750.3|10752.8|10748.8|1775
1714119600000|2024-04-26 08:20:00|10752.8|10748.8|10754.3|10750.3|10754.3|10750.3|10752.8|10748.8|2006
1714119900000|2024-04-26 08:25:00|10752.8|10748.8|10751.2|10747.2|10754.3|10750.3|10751.2|10747.2|2283
1714120200000|2024-04-26 08:30:00|10752.8|10748.8|10751.2|10747.2|10752.8|10748.8|10751.2|10747.2|330
1714120500000|2024-04-26 08:35:00|||||||||1309
1714120800000|2024-04-26 08:40:00|10749.7|10745.7|10749.7|10745.7|10751.2|10747.2|10749.7|10745.7|1528
1714121100000|2024-04-26 08:45:00|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|893
1714121400000|2024-04-26 08:50:00|10749.7|10745.7|10749.7|10745.7|10751.2|10747.2|10749.7|10745.7|392
1714121700000|2024-04-26 08:55:00|10748.1|10744.1|10749.7|10745.7|10749.7|10745.7|10748.1|10744.1|1124
1714122000000|2024-04-26 09:00:00|10748.1|10744.1|10748.1|10744.1|10749.7|10745.7|10748.1|10744.1|1815
1714122300000|2024-04-26 09:05:00|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|10748.1|10744.1|952
1714122600000|2024-04-26 09:10:00|10748.1|10744.1|10749.7|10745.7|10749.7|10745.7|10748.1|10744.1|1110
1714122900000|2024-04-26 09:15:00|10748.1|10744.1|10749.7|10745.7|10749.7|10745.7|10748.1|10744.1|970
1714123200000|2024-04-26 09:20:00|10748.1|10744.1|10748.1|10744.1|10749.7|10745.7|10748.1|10744.1|1422
1714123500000|2024-04-26 09:25:00|||||||||949
1714123800000|2024-04-26 09:30:00|10749.7|10745.7|10748.1|10744.1|10749.7|10745.7|10748.1|10744.1|319
1714124100000|2024-04-26 09:35:00|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|253
1714124400000|2024-04-26 09:40:00|||||||||304
1714124700000|2024-04-26 09:45:00|10751.2|10747.2|10749.7|10745.7|10751.2|10747.2|10749.7|10745.7|2013
1714125000000|2024-04-26 09:50:00|10751.2|10747.2|10749.7|10745.7|10751.2|10747.2|10749.7|10745.7|787
1714125300000|2024-04-26 09:55:00|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|1148
1714125600000|2024-04-26 10:00:00|10749.7|10745.7|10748.1|10744.1|10749.7|10745.7|10748.1|10744.1|728
1714125900000|2024-04-26 10:05:00|10749.7|10745.7|10748.1|10744.1|10749.7|10745.7|10748.1|10744.1|1928
1714126200000|2024-04-26 10:10:00|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|10748.1|10744.1|866
1714126500000|2024-04-26 10:15:00|10748.1|10744.1|10746.5|10742.5|10748.1|10744.1|10746.5|10742.5|1691
1714126800000|2024-04-26 10:20:00|10745|10741|10745|10741|10746.5|10742.5|10745|10741|2342
1714127100000|2024-04-26 10:25:00|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|10745|10741|532
1714127400000|2024-04-26 10:30:00|10745|10741|10745|10741|10746.5|10742.5|10745|10741|1311
1714127700000|2024-04-26 10:35:00|10743.4|10739.4|10743.4|10739.4|10745|10741|10743.4|10739.4|3421
1714128000000|2024-04-26 10:40:00|10741.8|10737.8|10743.4|10739.4|10743.4|10739.4|10741.8|10737.8|771
1714128300000|2024-04-26 10:45:00|||||||||144
1714128600000|2024-04-26 10:50:00|10745|10741|10746.5|10742.5|10746.5|10742.5|10745|10741|1312
1714128900000|2024-04-26 10:55:00|10745|10741|10743.4|10739.4|10745|10741|10743.4|10739.4|2521
1714129200000|2024-04-26 11:00:00|10745|10741|10743.4|10739.4|10745|10741|10743.4|10739.4|1965
1714129500000|2024-04-26 11:05:00|10745|10741|10745|10741|10745|10741|10743.4|10739.4|1241
1714129800000|2024-04-26 11:10:00|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|324
1714130100000|2024-04-26 11:15:00|10745|10741|10745|10741|10745|10741|10743.4|10739.4|816
1714130400000|2024-04-26 11:20:00|10746.5|10742.5|10745|10741|10746.5|10742.5|10743.4|10739.4|1956
1714130700000|2024-04-26 11:25:00|10746.5|10742.5|10748.1|10744.1|10749.7|10745.7|10746.5|10742.5|1253
1714131000000|2024-04-26 11:30:00|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|10748.1|10744.1|1382
1714131300000|2024-04-26 11:35:00|10751.2|10747.2|10748.1|10744.1|10751.2|10747.2|10748.1|10744.1|969
1714131600000|2024-04-26 11:40:00|10749.7|10745.7|10748.1|10744.1|10749.7|10745.7|10748.1|10744.1|1134
1714131900000|2024-04-26 11:45:00|10746.5|10742.5|10745|10741|10746.5|10742.5|10745|10741|2158
1714132200000|2024-04-26 11:50:00|10743.4|10739.4|10745|10741|10746.5|10742.5|10743.4|10739.4|1911
1714132500000|2024-04-26 11:55:00|10746.5|10742.5|10748.1|10744.1|10749.7|10745.7|10745|10741|4521
1714132800000|2024-04-26 12:00:00|10749.7|10745.7|10749.7|10745.7|10751.2|10747.2|10748.1|10744.1|1638
1714133100000|2024-04-26 12:05:00|10748.1|10744.1|10748.1|10744.1|10749.7|10745.7|10746.5|10742.5|4389
1714133400000|2024-04-26 12:10:00|10746.5|10742.5|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|3643
1714133700000|2024-04-26 12:15:00|10746.5|10742.5|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|8336
1714134000000|2024-04-26 12:20:00|10746.5|10742.5|10751.2|10747.2|10752.8|10748.8|10746.5|10742.5|6628
1714134300000|2024-04-26 12:25:00|10752.8|10748.8|10745|10741|10754.3|10750.3|10743.4|10739.4|13054
1714134600000|2024-04-26 12:30:00|10745.8|10741.8|10759|10755|10785.6|10781.6|10745.8|10741.8|32175
1714134900000|2024-04-26 12:35:00|10757.5|10753.5|10770|10766|10770|10766|10755.9|10751.9|17202
1714135200000|2024-04-26 12:40:00|10768.4|10764.4|10759|10755|10768.4|10764.4|10757.5|10753.5|12643
1714135500000|2024-04-26 12:45:00|10757.5|10753.5|10752.8|10748.8|10759|10755|10749.7|10745.7|13326
1714135800000|2024-04-26 12:50:00|10754.3|10750.3|10751.2|10747.2|10754.3|10750.3|10748.1|10744.1|8913
1714136100000|2024-04-26 12:55:00|10752.8|10748.8|10763.7|10759.7|10763.7|10759.7|10752.8|10748.8|11377
1714136400000|2024-04-26 13:00:00|10765.3|10761.3|10765.3|10761.3|10770|10766|10765.3|10761.3|16463
1714136700000|2024-04-26 13:05:00|10766.8|10762.8|10765.3|10761.3|10766.8|10762.8|10763.7|10759.7|11278
1714137000000|2024-04-26 13:10:00|10766.8|10762.8|10760.6|10756.6|10766.8|10762.8|10760.6|10756.6|6187
1714137300000|2024-04-26 13:15:00|10762.2|10758.2|10757.5|10753.5|10762.2|10758.2|10757.5|10753.5|2313
1714137600000|2024-04-26 13:20:00|10759|10755|10757.5|10753.5|10759|10755|10754.3|10750.3|5916
1714137900000|2024-04-26 13:25:00|10759|10755|10757.5|10753.5|10762.2|10758.2|10755.9|10751.9|6758
1714138200000|2024-04-26 13:30:00|10759|10755|10765.3|10761.3|10765.3|10761.3|10757.5|10753.5|8574
1714138500000|2024-04-26 13:35:00|10766.8|10762.8|10771.5|10767.5|10771.5|10767.5|10763.7|10759.7|6464
1714138800000|2024-04-26 13:40:00|10770|10766|10773.1|10769.1|10774.7|10770.7|10770|10766|10256
1714139100000|2024-04-26 13:45:00|10771.5|10767.5|10768.4|10764.4|10773.1|10769.1|10768.4|10764.4|6012
1714139400000|2024-04-26 13:50:00|10770|10766|10770|10766|10771.5|10767.5|10770|10766|5057
1714139700000|2024-04-26 13:55:00|10771.5|10767.5|10770.8|10766.8|10773.1|10769.1|10770|10766|6875
1714140000000|2024-04-26 14:00:00|10770|10766|10771.5|10767.5|10776.2|10772.2|10765.3|10761.3|8389
1714140300000|2024-04-26 14:05:00|10770|10766|10771.5|10767.5|10771.5|10767.5|10765.3|10761.3|7332
1714140600000|2024-04-26 14:10:00|10770|10766|10768.4|10764.4|10770|10766|10766.8|10762.8|3977
1714140900000|2024-04-26 14:15:00|10770|10766|10768.4|10764.4|10770|10766|10765.3|10761.3|12226
1714141200000|2024-04-26 14:20:00|10770|10766|10771.5|10767.5|10773.1|10769.1|10770|10766|2490
1714141500000|2024-04-26 14:25:00|10773.1|10769.1|10768.4|10764.4|10773.1|10769.1|10768.4|10764.4|3743
1714141800000|2024-04-26 14:30:00|10770|10766|10770|10766|10770|10766|10766.8|10762.8|5436
1714142100000|2024-04-26 14:35:00|10768.4|10764.4|10766.8|10762.8|10770|10766|10766.8|10762.8|4235
1714142400000|2024-04-26 14:40:00|10765.3|10761.3|10762.2|10758.2|10766.8|10762.8|10762.2|10758.2|5075
1714142700000|2024-04-26 14:45:00|10763.7|10759.7|10765.3|10761.3|10766.8|10762.8|10762.2|10758.2|6973
1714143000000|2024-04-26 14:50:00|10763.7|10759.7|10766.8|10762.8|10768.4|10764.4|10763.7|10759.7|2336
1714143300000|2024-04-26 14:55:00|10768.4|10764.4|10762.2|10758.2|10768.4|10764.4|10762.2|10758.2|5203
1714143600000|2024-04-26 15:00:00|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|10760.6|10756.6|5442
1714143900000|2024-04-26 15:05:00|10762.2|10758.2|10762.2|10758.2|10763.7|10759.7|10762.2|10758.2|2018
1714144200000|2024-04-26 15:10:00|10760.6|10756.6|10762.2|10758.2|10762.2|10758.2|10760.6|10756.6|3513
1714144500000|2024-04-26 15:15:00|10760.6|10756.6|10760.6|10756.6|10762.2|10758.2|10760.6|10756.6|12339
1714144800000|2024-04-26 15:20:00|10759|10755|10760.6|10756.6|10760.6|10756.6|10759|10755|4671
1714145100000|2024-04-26 15:25:00|10759|10755|10762.2|10758.2|10763.7|10759.7|10759|10755|3952
1714145400000|2024-04-26 15:30:00|10760.6|10756.6|10762.2|10758.2|10762.2|10758.2|10760.6|10756.6|2605
1714145700000|2024-04-26 15:35:00|10760.6|10756.6|10763.7|10759.7|10765.3|10761.3|10760.6|10756.6|4481
1714146000000|2024-04-26 15:40:00|10765.3|10761.3|10763.7|10759.7|10765.3|10761.3|10762.2|10758.2|5162
1714146300000|2024-04-26 15:45:00|10765.3|10761.3|10763.7|10759.7|10765.3|10761.3|10762.2|10758.2|2228
1714146600000|2024-04-26 15:50:00|10762.2|10758.2|10762.2|10758.2|10763.7|10759.7|10759|10755|4221
1714146900000|2024-04-26 15:55:00|10760.6|10756.6|10760.6|10756.6|10762.2|10758.2|10760.6|10756.6|2568
1714147200000|2024-04-26 16:00:00|10762.2|10758.2|10760.6|10756.6|10762.2|10758.2|10759|10755|4085
1714147500000|2024-04-26 16:05:00|10759|10755|10759|10755|10759|10755|10757.5|10753.5|5140
1714147800000|2024-04-26 16:10:00|10760.6|10756.6|10762.2|10758.2|10762.2|10758.2|10760.6|10756.6|2262
1714148100000|2024-04-26 16:15:00|10760.6|10756.6|10762.2|10758.2|10762.2|10758.2|10760.6|10756.6|2425
1714148400000|2024-04-26 16:20:00|10760.6|10756.6|10759|10755|10760.6|10756.6|10759|10755|914
1714148700000|2024-04-26 16:25:00|10760.6|10756.6|10762.2|10758.2|10762.2|10758.2|10760.6|10756.6|1129
1714149000000|2024-04-26 16:30:00|||||||||606
1714149300000|2024-04-26 16:35:00|10760.6|10756.6|10762.2|10758.2|10762.2|10758.2|10760.6|10756.6|2196
1714149600000|2024-04-26 16:40:00|10763.7|10759.7|10762.2|10758.2|10763.7|10759.7|10759|10755|3476
1714149900000|2024-04-26 16:45:00|10760.6|10756.6|10760.6|10756.6|10762.2|10758.2|10759|10755|2030
1714150200000|2024-04-26 16:50:00|10759|10755|10760.6|10756.6|10760.6|10756.6|10759|10755|3323
1714150500000|2024-04-26 16:55:00|10759|10755|10760.6|10756.6|10760.6|10756.6|10759|10755|2399
1714150800000|2024-04-26 17:00:00|10759|10755|10760.6|10756.6|10760.6|10756.6|10759|10755|752
1714151100000|2024-04-26 17:05:00|10759|10755|10759|10755|10760.6|10756.6|10759|10755|1138
1714151400000|2024-04-26 17:10:00|10760.6|10756.6|10759|10755|10762.2|10758.2|10759|10755|2002
1714151700000|2024-04-26 17:15:00|10760.6|10756.6|10759|10755|10760.6|10756.6|10759|10755|1740
1714152000000|2024-04-26 17:20:00|10757.5|10753.5|10757.5|10753.5|10759|10755|10757.5|10753.5|1941
1714152300000|2024-04-26 17:25:00|10755.9|10751.9|10757.5|10753.5|10757.5|10753.5|10755.9|10751.9|3079
1714152600000|2024-04-26 17:30:00|||||||||1455
1714152900000|2024-04-26 17:35:00|||||||||909
1714153200000|2024-04-26 17:40:00|||||||||213
1714153500000|2024-04-26 17:45:00|||||||||1019
1714153800000|2024-04-26 17:50:00|10755.9|10751.9|10757.5|10753.5|10757.5|10753.5|10755.9|10751.9|2392
1714154100000|2024-04-26 17:55:00|10755.9|10751.9|10755.9|10751.9|10757.5|10753.5|10755.9|10751.9|2676
1714154400000|2024-04-26 18:00:00|10757.5|10753.5|10757.5|10753.5|10757.5|10753.5|10755.9|10751.9|1341
1714154700000|2024-04-26 18:05:00|10759|10755|10757.5|10753.5|10759|10755|10757.5|10753.5|396
1714155000000|2024-04-26 18:10:00|10759|10755|10759|10755|10759|10755|10757.5|10753.5|2570
1714155300000|2024-04-26 18:15:00|||||||||234
1714155600000|2024-04-26 18:20:00|10757.5|10753.5|10757.5|10753.5|10757.5|10753.5|10757.5|10753.5|745
1714155900000|2024-04-26 18:25:00|||||||||475
1714156200000|2024-04-26 18:30:00|10759|10755|10759|10755|10759|10755|10759|10755|2377
1714156500000|2024-04-26 18:35:00|||||||||1192
1714156800000|2024-04-26 18:40:00|||||||||1085
1714157100000|2024-04-26 18:45:00|10760.6|10756.6|10762.2|10758.2|10762.2|10758.2|10760.6|10756.6|7037
1714157400000|2024-04-26 18:50:00|10760.6|10756.6|10760.6|10756.6|10760.6|10756.6|10760.6|10756.6|603
1714157700000|2024-04-26 18:55:00|10759|10755|10759|10755|10760.6|10756.6|10759|10755|10572
1714158000000|2024-04-26 19:00:00|||||||||4606
1714158300000|2024-04-26 19:05:00|10757.5|10753.5|10759|10755|10759|10755|10757.5|10753.5|8083
1714158600000|2024-04-26 19:10:00|||||||||2143
1714158900000|2024-04-26 19:15:00|||||||||2065
1714159200000|2024-04-26 19:20:00|||||||||428
1714159500000|2024-04-26 19:25:00|10760.6|10756.6|10759|10755|10760.6|10756.6|10759|10755|4310
1714159800000|2024-04-26 19:30:00|10760.6|10756.6|10759|10755|10760.6|10756.6|10759|10755|1490
1714160100000|2024-04-26 19:35:00|||||||||1305
1714160400000|2024-04-26 19:40:00|10757.5|10753.5|10757.5|10753.5|10757.5|10753.5|10757.5|10753.5|1166
1714160700000|2024-04-26 19:45:00|||||||||413
1714161000000|2024-04-26 19:50:00|||||||||1452
1714161300000|2024-04-26 19:55:00|10759|10755|10760.6|10756.6|10760.6|10756.6|10759|10755|3868
1714161600000|2024-04-26 20:00:00|||||||||1763
1714161900000|2024-04-26 20:05:00|||||||||437
1714162200000|2024-04-26 20:10:00|10762.2|10758.2|10762.2|10758.2|10762.2|10758.2|10760.6|10756.6|2824
1714162500000|2024-04-26 20:15:00|||||||||485
1714162800000|2024-04-26 20:20:00|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|10762.2|10758.2|707
1714163100000|2024-04-26 20:25:00|10762.2|10758.2|10762.2|10758.2|10763.7|10759.7|10762.2|10758.2|1470
1714163400000|2024-04-26 20:30:00|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|10762.2|10758.2|1198
1714163700000|2024-04-26 20:35:00|10762.2|10758.2|10763.7|10759.7|10763.7|10759.7|10762.2|10758.2|1883
1714164000000|2024-04-26 20:40:00|10762.2|10758.2|10763.7|10759.7|10763.7|10759.7|10762.2|10758.2|1230
1714164300000|2024-04-26 20:45:00|10762.2|10758.2|10760.6|10756.6|10762.2|10758.2|10760.6|10756.6|1440
1714164600000|2024-04-26 20:50:00|10762.2|10758.2|10762.2|10758.2|10762.2|10758.2|10762.2|10758.2|953
1714164900000|2024-04-26 20:55:00|10760.6|10756.6|10760.6|10756.6|10760.6|10756.6|10760.6|10756.6|2706
1714341600000|2024-04-28 22:00:00|10760.6|10756.6|10765.3|10761.3|10765.3|10761.3|10760.6|10756.6|1218
1714341900000|2024-04-28 22:05:00|10766.8|10762.8|10766.8|10762.8|10766.8|10762.8|10766.8|10762.8|538
1714342200000|2024-04-28 22:10:00|10766.1|10762.1|10766.8|10762.8|10766.8|10762.8|10765.3|10761.3|260
1714342500000|2024-04-28 22:15:00|10765.3|10761.3|10765.3|10761.3|10766.8|10762.8|10765.3|10761.3|343
1714342800000|2024-04-28 22:20:00|10766.8|10762.8|10765.3|10761.3|10766.8|10762.8|10765.3|10761.3|347
1714343100000|2024-04-28 22:25:00|10766.8|10762.8|10768.4|10764.4|10768.4|10764.4|10766.8|10762.8|338
1714343400000|2024-04-28 22:30:00|10770|10766|10770|10766|10770|10766|10770|10766|742
1714343700000|2024-04-28 22:35:00|||||||||126
1714344000000|2024-04-28 22:40:00|||||||||118
1714344300000|2024-04-28 22:45:00|||||||||29
1714344600000|2024-04-28 22:50:00|||||||||254
1714344900000|2024-04-28 22:55:00|10771.5|10767.5|10770|10766|10771.5|10767.5|10770|10766|321
1714345200000|2024-04-28 23:00:00|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|51
1714345500000|2024-04-28 23:05:00|10770|10766|10770|10766|10771.5|10767.5|10770|10766|644
1714345800000|2024-04-28 23:10:00|10768.4|10764.4|10770|10766|10770|10766|10768.4|10764.4|132
1714346100000|2024-04-28 23:15:00|10768.4|10764.4|10768.4|10764.4|10768.4|10764.4|10768.4|10764.4|137
1714346400000|2024-04-28 23:20:00|10770|10766|10770|10766|10770|10766|10770|10766|330
1714346700000|2024-04-28 23:25:00|||||||||29
1714347000000|2024-04-28 23:30:00|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|10770|10766|654
1714347300000|2024-04-28 23:35:00|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|155
1714347600000|2024-04-28 23:40:00|10774.7|10770.7|10773.1|10769.1|10774.7|10770.7|10773.1|10769.1|584
1714347900000|2024-04-28 23:45:00|10771.5|10767.5|10773.1|10769.1|10773.1|10769.1|10771.5|10767.5|222
1714348200000|2024-04-28 23:50:00|10771.5|10767.5|10771.5|10767.5|10773.1|10769.1|10771.5|10767.5|469
1714348500000|2024-04-28 23:55:00|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|1238
1714348800000|2024-04-29 00:00:00|||||||||255
1714349100000|2024-04-29 00:05:00|||||||||234
1714349400000|2024-04-29 00:10:00|10774.7|10770.7|10773.1|10769.1|10774.7|10770.7|10773.1|10769.1|1135
1714349700000|2024-04-29 00:15:00|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|10770|10766|913
1714350000000|2024-04-29 00:20:00|10773.1|10769.1|10771.5|10767.5|10773.1|10769.1|10771.5|10767.5|353
1714350300000|2024-04-29 00:25:00|10773.1|10769.1|10771.5|10767.5|10773.1|10769.1|10771.5|10767.5|342
1714350600000|2024-04-29 00:30:00|10773.1|10769.1|10771.5|10767.5|10773.1|10769.1|10771.5|10767.5|252
1714350900000|2024-04-29 00:35:00|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|448
1714351200000|2024-04-29 00:40:00|10771.5|10767.5|10770|10766|10771.5|10767.5|10770|10766|254
1714351500000|2024-04-29 00:45:00|10771.5|10767.5|10770|10766|10771.5|10767.5|10770|10766|596
1714351800000|2024-04-29 00:50:00|||||||||132
1714352100000|2024-04-29 00:55:00|||||||||130
1714352400000|2024-04-29 01:00:00|10768.4|10764.4|10766.8|10762.8|10768.4|10764.4|10765.3|10761.3|1618
1714352700000|2024-04-29 01:05:00|||||||||373
1714353000000|2024-04-29 01:10:00|||||||||25
1714353300000|2024-04-29 01:15:00|10765.3|10761.3|10765.3|10761.3|10766.8|10762.8|10765.3|10761.3|658
1714353600000|2024-04-29 01:20:00|10766.8|10762.8|10766.8|10762.8|10766.8|10762.8|10766.8|10762.8|602
1714353900000|2024-04-29 01:25:00|10765.3|10761.3|10765.3|10761.3|10765.3|10761.3|10765.3|10761.3|273
1714354200000|2024-04-29 01:30:00|||||||||176
1714354500000|2024-04-29 01:35:00|||||||||176
1714354800000|2024-04-29 01:40:00|10763.7|10759.7|10762.2|10758.2|10763.7|10759.7|10760.6|10756.6|1912
1714355100000|2024-04-29 01:45:00|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|766
1714355400000|2024-04-29 01:50:00|10762.2|10758.2|10763.7|10759.7|10763.7|10759.7|10762.2|10758.2|774
1714355700000|2024-04-29 01:55:00|10762.2|10758.2|10763.7|10759.7|10763.7|10759.7|10762.2|10758.2|642
1714356000000|2024-04-29 02:00:00|||||||||258
1714356300000|2024-04-29 02:05:00|10765.3|10761.3|10765.3|10761.3|10765.3|10761.3|10765.3|10761.3|443
1714356600000|2024-04-29 02:10:00|10766.8|10762.8|10765.3|10761.3|10766.8|10762.8|10765.3|10761.3|1030
1714356900000|2024-04-29 02:15:00|||||||||15
1714357200000|2024-04-29 02:20:00|||||||||107
1714357500000|2024-04-29 02:25:00|||||||||885
1714357800000|2024-04-29 02:30:00|||||||||305
1714358100000|2024-04-29 02:35:00|||||||||70
1714358400000|2024-04-29 02:40:00|10766.8|10762.8|10765.3|10761.3|10766.8|10762.8|10765.3|10761.3|843
1714358700000|2024-04-29 02:45:00|||||||||45
1714359000000|2024-04-29 02:50:00|||||||||69
1714359300000|2024-04-29 02:55:00|||||||||229
1714359600000|2024-04-29 03:00:00|||||||||601
1714359900000|2024-04-29 03:05:00|10766.8|10762.8|10766.8|10762.8|10766.8|10762.8|10766.8|10762.8|104
1714360200000|2024-04-29 03:10:00|10765.3|10761.3|10765.3|10761.3|10765.3|10761.3|10765.3|10761.3|286
1714360500000|2024-04-29 03:15:00|||||||||118
1714360800000|2024-04-29 03:20:00|||||||||14
1714361100000|2024-04-29 03:25:00|||||||||86
1714361400000|2024-04-29 03:30:00|||||||||74
1714361700000|2024-04-29 03:35:00|||||||||54
1714362000000|2024-04-29 03:40:00|||||||||49
1714362300000|2024-04-29 03:45:00|||||||||14
1714362600000|2024-04-29 03:50:00|||||||||12
1714362900000|2024-04-29 03:55:00|10766.8|10762.8|10765.3|10761.3|10766.8|10762.8|10765.3|10761.3|621
1714363200000|2024-04-29 04:00:00|||||||||82
1714363500000|2024-04-29 04:05:00|||||||||1116
1714363800000|2024-04-29 04:10:00|10766.8|10762.8|10766.8|10762.8|10766.8|10762.8|10766.8|10762.8|60
1714364100000|2024-04-29 04:15:00|10765.3|10761.3|10766.8|10762.8|10766.8|10762.8|10765.3|10761.3|2437
1714364400000|2024-04-29 04:20:00|||||||||32
1714364700000|2024-04-29 04:25:00|10765.3|10761.3|10765.3|10761.3|10765.3|10761.3|10765.3|10761.3|1221
1714365000000|2024-04-29 04:30:00|10766.8|10762.8|10766.8|10762.8|10766.8|10762.8|10766.8|10762.8|429
1714365300000|2024-04-29 04:35:00|||||||||53
1714365600000|2024-04-29 04:40:00|||||||||151
1714365900000|2024-04-29 04:45:00|10768.4|10764.4|10770|10766|10770|10766|10768.4|10764.4|550
1714366200000|2024-04-29 04:50:00|10768.4|10764.4|10766.8|10762.8|10770|10766|10766.8|10762.8|2186
1714366500000|2024-04-29 04:55:00|10768.4|10764.4|10770|10766|10770|10766|10768.4|10764.4|962
1714366800000|2024-04-29 05:00:00|10768.4|10764.4|10768.4|10764.4|10768.4|10764.4|10768.4|10764.4|131
1714367100000|2024-04-29 05:05:00|||||||||135
1714367400000|2024-04-29 05:10:00|10770|10766|10770|10766|10770|10766|10770|10766|212
1714367700000|2024-04-29 05:15:00|||||||||9
1714368000000|2024-04-29 05:20:00|10768.4|10764.4|10770|10766|10770|10766|10768.4|10764.4|135
1714368300000|2024-04-29 05:25:00|||||||||233
1714368600000|2024-04-29 05:30:00|||||||||236
1714368900000|2024-04-29 05:35:00|||||||||124
1714369200000|2024-04-29 05:40:00|||||||||193
1714369500000|2024-04-29 05:45:00|||||||||48
1714369800000|2024-04-29 05:50:00|10768.4|10764.4|10766.8|10762.8|10768.4|10764.4|10766.8|10762.8|460
1714370100000|2024-04-29 05:55:00|10768.4|10764.4|10766.8|10762.8|10768.4|10764.4|10766.8|10762.8|481
1714370400000|2024-04-29 06:00:00|10768.4|10764.4|10765.3|10761.3|10768.4|10764.4|10765.3|10761.3|751
1714370700000|2024-04-29 06:05:00|10766.8|10762.8|10766.8|10762.8|10766.8|10762.8|10765.3|10761.3|601
1714371000000|2024-04-29 06:10:00|10765.3|10761.3|10766.8|10762.8|10768.4|10764.4|10765.3|10761.3|973
1714371300000|2024-04-29 06:15:00|10768.4|10764.4|10770|10766|10770|10766|10768.4|10764.4|2306
1714371600000|2024-04-29 06:20:00|10768.4|10764.4|10771.5|10767.5|10771.5|10767.5|10768.4|10764.4|1173
1714371900000|2024-04-29 06:25:00|10773.1|10769.1|10773.1|10769.1|10774.7|10770.7|10771.5|10767.5|1035
1714372200000|2024-04-29 06:30:00|10774.7|10770.7|10776.2|10772.2|10776.2|10772.2|10773.1|10769.1|1594
1714372500000|2024-04-29 06:35:00|10774.7|10770.7|10774.7|10770.7|10776.2|10772.2|10774.7|10770.7|974
1714372800000|2024-04-29 06:40:00|||||||||217
1714373100000|2024-04-29 06:45:00|10773.1|10769.1|10774.7|10770.7|10774.7|10770.7|10773.1|10769.1|1611
1714373400000|2024-04-29 06:50:00|10773.1|10769.1|10773.1|10769.1|10774.7|10770.7|10773.1|10769.1|780
1714373700000|2024-04-29 06:55:00|10774.7|10770.7|10776.2|10772.2|10776.2|10772.2|10774.7|10770.7|906
1714374000000|2024-04-29 07:00:00|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|10776.2|10772.2|2058
1714374300000|2024-04-29 07:05:00|10776.2|10772.2|10776.2|10772.2|10777.8|10773.8|10776.2|10772.2|1913
1714374600000|2024-04-29 07:10:00|10777.8|10773.8|10776.2|10772.2|10777.8|10773.8|10776.2|10772.2|1920
1714374900000|2024-04-29 07:15:00|10777.8|10773.8|10776.2|10772.2|10777.8|10773.8|10776.2|10772.2|940
1714375200000|2024-04-29 07:20:00|10777.8|10773.8|10774.7|10770.7|10777.8|10773.8|10774.7|10770.7|1152
1714375500000|2024-04-29 07:25:00|10773.1|10769.1|10773.1|10769.1|10774.7|10770.7|10771.5|10767.5|337
1714375800000|2024-04-29 07:30:00|10774.7|10770.7|10773.1|10769.1|10774.7|10770.7|10773.1|10769.1|1262
1714376100000|2024-04-29 07:35:00|10774.7|10770.7|10773.1|10769.1|10774.7|10770.7|10773.1|10769.1|783
1714376400000|2024-04-29 07:40:00|10774.7|10770.7|10774.7|10770.7|10774.7|10770.7|10773.1|10769.1|4922
1714376700000|2024-04-29 07:45:00|10776.2|10772.2|10773.1|10769.1|10776.2|10772.2|10773.1|10769.1|105
1714377000000|2024-04-29 07:50:00|10774.7|10770.7|10774.7|10770.7|10776.2|10772.2|10773.1|10769.1|1500
1714377300000|2024-04-29 07:55:00|10776.2|10772.2|10777.8|10773.8|10777.8|10773.8|10776.2|10772.2|1670
1714377600000|2024-04-29 08:00:00|10776.2|10772.2|10774.7|10770.7|10777.8|10773.8|10771.5|10767.5|2902
1714377900000|2024-04-29 08:05:00|10776.2|10772.2|10776.2|10772.2|10777.8|10773.8|10774.7|10770.7|763
1714378200000|2024-04-29 08:10:00|10777.8|10773.8|10776.2|10772.2|10777.8|10773.8|10776.2|10772.2|218
1714378500000|2024-04-29 08:15:00|10777.8|10773.8|10777.8|10773.8|10779.3|10775.3|10776.2|10772.2|2064
1714378800000|2024-04-29 08:20:00|10779.3|10775.3|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|387
1714379100000|2024-04-29 08:25:00|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|10779.3|10775.3|527
1714379400000|2024-04-29 08:30:00|10780.9|10776.9|10782.5|10778.5|10784|10780|10780.9|10776.9|4762
1714379700000|2024-04-29 08:35:00|10784|10780|10784|10780|10784|10780|10784|10780|775
1714380000000|2024-04-29 08:40:00|10785.6|10781.6|10787.2|10783.2|10787.2|10783.2|10784|10780|2691
1714380300000|2024-04-29 08:45:00|10785.6|10781.6|10785.6|10781.6|10787.2|10783.2|10785.6|10781.6|2522
1714380600000|2024-04-29 08:50:00|10787.2|10783.2|10785.6|10781.6|10787.2|10783.2|10785.6|10781.6|1552
1714380900000|2024-04-29 08:55:00|10787.2|10783.2|10785.6|10781.6|10787.2|10783.2|10785.6|10781.6|1309
1714381200000|2024-04-29 09:00:00|10787.2|10783.2|10787.2|10783.2|10788.7|10784.7|10787.2|10783.2|2048
1714381500000|2024-04-29 09:05:00|10788.7|10784.7|10787.2|10783.2|10788.7|10784.7|10785.6|10781.6|2148
1714381800000|2024-04-29 09:10:00|10785.6|10781.6|10785.6|10781.6|10787.2|10783.2|10785.6|10781.6|569
1714382100000|2024-04-29 09:15:00|10787.2|10783.2|10785.6|10781.6|10787.2|10783.2|10784|10780|1274
1714382400000|2024-04-29 09:20:00|10784|10780|10785.6|10781.6|10785.6|10781.6|10784|10780|940
1714382700000|2024-04-29 09:25:00|10784|10780|10784|10780|10784|10780|10784|10780|1546
1714383000000|2024-04-29 09:30:00|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|1144
1714383300000|2024-04-29 09:35:00|10780.9|10776.9|10784|10780|10785.6|10781.6|10780.9|10776.9|6225
1714383600000|2024-04-29 09:40:00|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|10784|10780|963
1714383900000|2024-04-29 09:45:00|10784|10780|10785.6|10781.6|10785.6|10781.6|10784|10780|600
1714384200000|2024-04-29 09:50:00|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|507
1714384500000|2024-04-29 09:55:00|10785.6|10781.6|10787.2|10783.2|10787.2|10783.2|10785.6|10781.6|518
1714384800000|2024-04-29 10:00:00|10785.6|10781.6|10787.2|10783.2|10787.2|10783.2|10785.6|10781.6|827
1714385100000|2024-04-29 10:05:00|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|378
1714385400000|2024-04-29 10:10:00|10787.2|10783.2|10784|10780|10787.2|10783.2|10784|10780|1412
1714385700000|2024-04-29 10:15:00|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|10784|10780|898
1714386000000|2024-04-29 10:20:00|10784|10780|10785.6|10781.6|10785.6|10781.6|10784|10780|573
1714386300000|2024-04-29 10:25:00|10784.8|10780.8|10785.6|10781.6|10785.6|10781.6|10784|10780|1738
1714386600000|2024-04-29 10:30:00|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|498
1714386900000|2024-04-29 10:35:00|10788.7|10784.7|10787.2|10783.2|10788.7|10784.7|10787.2|10783.2|1431
1714387200000|2024-04-29 10:40:00|||||||||563
1714387500000|2024-04-29 10:45:00|||||||||561
1714387800000|2024-04-29 10:50:00|10785.6|10781.6|10784|10780|10785.6|10781.6|10784|10780|1851
1714388100000|2024-04-29 10:55:00|10785.6|10781.6|10784|10780|10785.6|10781.6|10784|10780|1094
1714388400000|2024-04-29 11:00:00|10785.6|10781.6|10784|10780|10785.6|10781.6|10782.5|10778.5|811
1714388700000|2024-04-29 11:05:00|10785.6|10781.6|10784|10780|10785.6|10781.6|10784|10780|520
1714389000000|2024-04-29 11:10:00|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|10784|10780|1127
1714389300000|2024-04-29 11:15:00|||||||||359
1714389600000|2024-04-29 11:20:00|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|584
1714389900000|2024-04-29 11:25:00|10788.7|10784.7|10787.2|10783.2|10788.7|10784.7|10787.2|10783.2|1806
1714390200000|2024-04-29 11:30:00|10788.7|10784.7|10785.6|10781.6|10788.7|10784.7|10785.6|10781.6|1779
1714390500000|2024-04-29 11:35:00|10787.2|10783.2|10785.6|10781.6|10787.2|10783.2|10785.6|10781.6|2343
1714390800000|2024-04-29 11:40:00|10787.2|10783.2|10785.6|10781.6|10787.2|10783.2|10785.6|10781.6|429
1714391100000|2024-04-29 11:45:00|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|10785.6|10781.6|2730
1714391400000|2024-04-29 11:50:00|10788.7|10784.7|10791.8|10787.8|10791.8|10787.8|10788.7|10784.7|3326
1714391700000|2024-04-29 11:55:00|10790.3|10786.3|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|4817
1714392000000|2024-04-29 12:00:00|10788.7|10784.7|10788.7|10784.7|10791.8|10787.8|10788.7|10784.7|6948
1714392300000|2024-04-29 12:05:00|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|10785.6|10781.6|2834
1714392600000|2024-04-29 12:10:00|10788.7|10784.7|10787.2|10783.2|10788.7|10784.7|10787.2|10783.2|1888
1714392900000|2024-04-29 12:15:00|10788.7|10784.7|10787.2|10783.2|10790.3|10786.3|10787.2|10783.2|2661
1714393200000|2024-04-29 12:20:00|10785.6|10781.6|10788.7|10784.7|10788.7|10784.7|10785.6|10781.6|3458
1714393500000|2024-04-29 12:25:00|10787.2|10783.2|10784|10780|10787.2|10783.2|10782.5|10778.5|4284
1714393800000|2024-04-29 12:30:00|10782.5|10778.5|10784|10780|10785.6|10781.6|10780.9|10776.9|11594
1714394100000|2024-04-29 12:35:00|10782.5|10778.5|10779.3|10775.3|10784|10780|10777.8|10773.8|6965
1714394400000|2024-04-29 12:40:00|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|1992
1714394700000|2024-04-29 12:45:00|10779.3|10775.3|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|1184
1714395000000|2024-04-29 12:50:00|10779.3|10775.3|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|5771
1714395300000|2024-04-29 12:55:00|10782.5|10778.5|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|4140
1714395600000|2024-04-29 13:00:00|10779.3|10775.3|10782.5|10778.5|10782.5|10778.5|10776.2|10772.2|3122
1714395900000|2024-04-29 13:05:00|10784|10780|10782.5|10778.5|10784|10780|10780.9|10776.9|2725
1714396200000|2024-04-29 13:10:00|10780.9|10776.9|10779.3|10775.3|10780.9|10776.9|10779.3|10775.3|2391
1714396500000|2024-04-29 13:15:00|10777.8|10773.8|10776.2|10772.2|10777.8|10773.8|10774.7|10770.7|5450
1714396800000|2024-04-29 13:20:00|10777.8|10773.8|10779.3|10775.3|10780.9|10776.9|10777.8|10773.8|1991
1714397100000|2024-04-29 13:25:00|10780.9|10776.9|10780.9|10776.9|10784|10780|10780.9|10776.9|2813
1714397400000|2024-04-29 13:30:00|10782.5|10778.5|10780.9|10776.9|10784|10780|10779.3|10775.3|5750
1714397700000|2024-04-29 13:35:00|10779.3|10775.3|10776.2|10772.2|10780.9|10776.9|10776.2|10772.2|3182
1714398000000|2024-04-29 13:40:00|10777.8|10773.8|10777.8|10773.8|10779.3|10775.3|10776.2|10772.2|2373
1714398300000|2024-04-29 13:45:00|10779.3|10775.3|10776.2|10772.2|10779.3|10775.3|10776.2|10772.2|3336
1714398600000|2024-04-29 13:50:00|10777.8|10773.8|10774.7|10770.7|10777.8|10773.8|10774.7|10770.7|2118
1714398900000|2024-04-29 13:55:00|10776.2|10772.2|10776.2|10772.2|10776.2|10772.2|10773.1|10769.1|3291
1714399200000|2024-04-29 14:00:00|10777.8|10773.8|10777.8|10773.8|10777.8|10773.8|10776.2|10772.2|1282
1714399500000|2024-04-29 14:05:00|10779.3|10775.3|10779.3|10775.3|10780.9|10776.9|10777.8|10773.8|4064
1714399800000|2024-04-29 14:10:00|10777.8|10773.8|10777.8|10773.8|10779.3|10775.3|10776.2|10772.2|2497
1714400100000|2024-04-29 14:15:00|10779.3|10775.3|10779.3|10775.3|10780.9|10776.9|10777.8|10773.8|1830
1714400400000|2024-04-29 14:20:00|10780.9|10776.9|10782.5|10778.5|10784|10780|10779.3|10775.3|1822
1714400700000|2024-04-29 14:25:00|10784|10780|10785.6|10781.6|10785.6|10781.6|10782.5|10778.5|5295
1714401000000|2024-04-29 14:30:00|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|10782.5|10778.5|6463
1714401300000|2024-04-29 14:35:00|10785.6|10781.6|10785.6|10781.6|10787.2|10783.2|10784|10780|2137
1714401600000|2024-04-29 14:40:00|10784|10780|10785.6|10781.6|10785.6|10781.6|10784|10780|2709
1714401900000|2024-04-29 14:45:00|10787.2|10783.2|10788.7|10784.7|10788.7|10784.7|10785.6|10781.6|2000
1714402200000|2024-04-29 14:50:00|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|2076
1714402500000|2024-04-29 14:55:00|10791.8|10787.8|10791.8|10787.8|10793.4|10789.4|10790.3|10786.3|12205
1714402800000|2024-04-29 15:00:00|10793.4|10789.4|10795|10791|10795|10791|10791.8|10787.8|9254
1714403100000|2024-04-29 15:05:00|10793.4|10789.4|10791.8|10787.8|10793.4|10789.4|10791.8|10787.8|6589
1714403400000|2024-04-29 15:10:00|10793.4|10789.4|10791.8|10787.8|10793.4|10789.4|10791.8|10787.8|3178
1714403700000|2024-04-29 15:15:00|10790.3|10786.3|10791.8|10787.8|10791.8|10787.8|10790.3|10786.3|2306
1714404000000|2024-04-29 15:20:00|10790.3|10786.3|10788.7|10784.7|10790.3|10786.3|10788.7|10784.7|2453
1714404300000|2024-04-29 15:25:00|10790.3|10786.3|10788.7|10784.7|10790.3|10786.3|10788.7|10784.7|2768
1714404600000|2024-04-29 15:30:00|10790.3|10786.3|10787.2|10783.2|10790.3|10786.3|10787.2|10783.2|2685
1714404900000|2024-04-29 15:35:00|10788.7|10784.7|10787.2|10783.2|10788.7|10784.7|10787.2|10783.2|2212
1714405200000|2024-04-29 15:40:00|10788.7|10784.7|10787.2|10783.2|10788.7|10784.7|10787.2|10783.2|3153
1714405500000|2024-04-29 15:45:00|10785.6|10781.6|10784|10780|10785.6|10781.6|10782.5|10778.5|3198
1714405800000|2024-04-29 15:50:00|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|10784|10780|2192
1714406100000|2024-04-29 15:55:00|10787.2|10783.2|10785.6|10781.6|10787.2|10783.2|10785.6|10781.6|2414
1714406400000|2024-04-29 16:00:00|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|10785.6|10781.6|779
1714406700000|2024-04-29 16:05:00|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|10787.2|10783.2|2915
1714407000000|2024-04-29 16:10:00|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|10788.7|10784.7|1862
1714407300000|2024-04-29 16:15:00|10788.7|10784.7|10788.7|10784.7|10790.3|10786.3|10788.7|10784.7|2355
1714407600000|2024-04-29 16:20:00|10790.3|10786.3|10793.4|10789.4|10793.4|10789.4|10788.7|10784.7|5211
1714407900000|2024-04-29 16:25:00|10791.8|10787.8|10791.8|10787.8|10791.8|10787.8|10790.3|10786.3|2350
1714408200000|2024-04-29 16:30:00|10790.3|10786.3|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|2021
1714408500000|2024-04-29 16:35:00|10791.8|10787.8|10791.8|10787.8|10793.4|10789.4|10790.3|10786.3|4334
1714408800000|2024-04-29 16:40:00|10793.4|10789.4|10793.4|10789.4|10795|10791|10791.8|10787.8|3928
1714409100000|2024-04-29 16:45:00|10795|10791|10795|10791|10795|10791|10793.4|10789.4|3413
1714409400000|2024-04-29 16:50:00|10796.5|10792.5|10796.5|10792.5|10798.1|10794.1|10796.5|10792.5|3887
1714409700000|2024-04-29 16:55:00|10795|10791|10795|10791|10796.5|10792.5|10795|10791|4069
1714410000000|2024-04-29 17:00:00|10793.4|10789.4|10795|10791|10795|10791|10793.4|10789.4|1145
1714410300000|2024-04-29 17:05:00|10793.4|10789.4|10796.5|10792.5|10796.5|10792.5|10793.4|10789.4|4320
1714410600000|2024-04-29 17:10:00|10798.1|10794.1|10796.5|10792.5|10798.1|10794.1|10796.5|10792.5|2395
1714410900000|2024-04-29 17:15:00|10795|10791|10795|10791|10795|10791|10795|10791|3667
1714411200000|2024-04-29 17:20:00|10793.4|10789.4|10795|10791|10795|10791|10793.4|10789.4|1049
1714411500000|2024-04-29 17:25:00|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|660
1714411800000|2024-04-29 17:30:00|10795|10791|10793.4|10789.4|10795|10791|10793.4|10789.4|2116
1714412100000|2024-04-29 17:35:00|10795|10791|10796.5|10792.5|10796.5|10792.5|10795|10791|3703
1714412400000|2024-04-29 17:40:00|10795|10791|10793.4|10789.4|10796.5|10792.5|10793.4|10789.4|4015
1714412700000|2024-04-29 17:45:00|10791.8|10787.8|10790.3|10786.3|10793.4|10789.4|10790.3|10786.3|7934
1714413000000|2024-04-29 17:50:00|10788.7|10784.7|10791.8|10787.8|10793.4|10789.4|10788.7|10784.7|6424
1714413300000|2024-04-29 17:55:00|10790.3|10786.3|10793.4|10789.4|10793.4|10789.4|10790.3|10786.3|2360
1714413600000|2024-04-29 18:00:00|10791.8|10787.8|10795|10791|10795|10791|10791.8|10787.8|1828
1714413900000|2024-04-29 18:05:00|||||||||1240
1714414200000|2024-04-29 18:10:00|10793.4|10789.4|10796.5|10792.5|10796.5|10792.5|10793.4|10789.4|3063
1714414500000|2024-04-29 18:15:00|10798.1|10794.1|10796.5|10792.5|10798.1|10794.1|10796.5|10792.5|2258
1714414800000|2024-04-29 18:20:00|10798.1|10794.1|10798.1|10794.1|10798.1|10794.1|10796.5|10792.5|1552
1714415100000|2024-04-29 18:25:00|||||||||1444
1714415400000|2024-04-29 18:30:00|10799.7|10795.7|10798.1|10794.1|10799.7|10795.7|10796.5|10792.5|1867
1714415700000|2024-04-29 18:35:00|10796.5|10792.5|10795|10791|10796.5|10792.5|10795|10791|2672
1714416000000|2024-04-29 18:40:00|10796.5|10792.5|10795|10791|10796.5|10792.5|10795|10791|2085
1714416300000|2024-04-29 18:45:00|10796.5|10792.5|10795|10791|10796.5|10792.5|10795|10791|963
1714416600000|2024-04-29 18:50:00|10793.4|10789.4|10796.5|10792.5|10796.5|10792.5|10793.4|10789.4|1916
1714416900000|2024-04-29 18:55:00|10795|10791|10798.1|10794.1|10798.1|10794.1|10795|10791|5151
1714417200000|2024-04-29 19:00:00|10796.5|10792.5|10787.2|10783.2|10796.5|10792.5|10782.5|10778.5|27644
1714417500000|2024-04-29 19:05:00|10785.6|10781.6|10788.7|10784.7|10790.3|10786.3|10785.6|10781.6|11099
1714417800000|2024-04-29 19:10:00|10790.3|10786.3|10791.8|10787.8|10791.8|10787.8|10788.7|10784.7|5492
1714418100000|2024-04-29 19:15:00|10790.3|10786.3|10790.3|10786.3|10791.8|10787.8|10788.7|10784.7|4197
1714418400000|2024-04-29 19:20:00|10788.7|10784.7|10787.2|10783.2|10790.3|10786.3|10785.6|10781.6|9290
1714418700000|2024-04-29 19:25:00|10785.6|10781.6|10788.7|10784.7|10788.7|10784.7|10785.6|10781.6|3658
1714419000000|2024-04-29 19:30:00|10787.2|10783.2|10785.6|10781.6|10787.2|10783.2|10785.6|10781.6|779
1714419300000|2024-04-29 19:35:00|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|1973
1714419600000|2024-04-29 19:40:00|10788.7|10784.7|10787.2|10783.2|10788.7|10784.7|10787.2|10783.2|3739
1714419900000|2024-04-29 19:45:00|||||||||1162
1714420200000|2024-04-29 19:50:00|10788.7|10784.7|10791.8|10787.8|10791.8|10787.8|10788.7|10784.7|5534
1714420500000|2024-04-29 19:55:00|10790.3|10786.3|10793.4|10789.4|10793.4|10789.4|10790.3|10786.3|6948
1714420800000|2024-04-29 20:00:00|10795|10791|10795|10791|10795|10791|10793.4|10789.4|5952
1714421100000|2024-04-29 20:05:00|10796.5|10792.5|10796.5|10792.5|10796.5|10792.5|10795|10791|2150
1714421400000|2024-04-29 20:10:00|10798.1|10794.1|10798.1|10794.1|10798.1|10794.1|10796.5|10792.5|3275
1714421700000|2024-04-29 20:15:00|10799.7|10795.7|10798.1|10794.1|10799.7|10795.7|10798.1|10794.1|910
1714422000000|2024-04-29 20:20:00|10799.7|10795.7|10799.7|10795.7|10799.7|10795.7|10799.7|10795.7|1408
1714422300000|2024-04-29 20:25:00|10798.1|10794.1|10799.7|10795.7|10799.7|10795.7|10798.1|10794.1|2949
1714422600000|2024-04-29 20:30:00|10798.1|10794.1|10798.1|10794.1|10798.1|10794.1|10798.1|10794.1|1151
1714422900000|2024-04-29 20:35:00|10796.5|10792.5|10796.5|10792.5|10798.1|10794.1|10796.5|10792.5|4107
1714423200000|2024-04-29 20:40:00|10798.1|10794.1|10796.5|10792.5|10798.1|10794.1|10796.5|10792.5|2333
1714423500000|2024-04-29 20:45:00|||||||||1384
1714423800000|2024-04-29 20:50:00|10795|10791|10795|10791|10795|10791|10795|10791|1454
1714424100000|2024-04-29 20:55:00|||||||||2816
1714428000000|2024-04-29 22:00:00|10793.4|10789.4|10796.5|10792.5|10796.5|10792.5|10793.4|10789.4|403
1714428300000|2024-04-29 22:05:00|||||||||21
1714428600000|2024-04-29 22:10:00|||||||||333
1714428900000|2024-04-29 22:15:00|10795|10791|10796.5|10792.5|10796.5|10792.5|10795|10791|179
1714429200000|2024-04-29 22:20:00|||||||||27
1714429500000|2024-04-29 22:25:00|||||||||20
1714429800000|2024-04-29 22:30:00|||||||||57
1714430100000|2024-04-29 22:35:00|||||||||7
1714430400000|2024-04-29 22:40:00|10798.1|10794.1|10796.5|10792.5|10798.1|10794.1|10796.5|10792.5|574
1714430700000|2024-04-29 22:45:00|10798.1|10794.1|10796.5|10792.5|10798.1|10794.1|10796.5|10792.5|494
1714431000000|2024-04-29 22:50:00|||||||||1
1714431300000|2024-04-29 22:55:00|||||||||51
1714431600000|2024-04-29 23:00:00|||||||||35
1714431900000|2024-04-29 23:05:00|10798.1|10794.1|10798.1|10794.1|10798.1|10794.1|10798.1|10794.1|589
1714432200000|2024-04-29 23:10:00|||||||||30
1714432500000|2024-04-29 23:15:00|||||||||70
1714432800000|2024-04-29 23:20:00|||||||||60
1714433100000|2024-04-29 23:25:00|10796.5|10792.5|10796.5|10792.5|10798.1|10794.1|10796.5|10792.5|427
1714433400000|2024-04-29 23:30:00|||||||||345
1714433700000|2024-04-29 23:35:00|||||||||213
1714434000000|2024-04-29 23:40:00|||||||||176
1714434300000|2024-04-29 23:45:00|10798.1|10794.1|10796.5|10792.5|10798.1|10794.1|10796.5|10792.5|1112
1714434600000|2024-04-29 23:50:00|10798.1|10794.1|10796.5|10792.5|10798.1|10794.1|10796.5|10792.5|284
1714434900000|2024-04-29 23:55:00|||||||||268
1714435200000|2024-04-30 00:00:00|10798.1|10794.1|10796.5|10792.5|10798.1|10794.1|10796.5|10792.5|1196
1714435500000|2024-04-30 00:05:00|10798.1|10794.1|10798.1|10794.1|10798.1|10794.1|10796.5|10792.5|515
1714435800000|2024-04-30 00:10:00|||||||||4
1714436100000|2024-04-30 00:15:00|10796.5|10792.5|10796.5|10792.5|10798.1|10794.1|10796.5|10792.5|644
1714436400000|2024-04-30 00:20:00|10795|10791|10796.5|10792.5|10796.5|10792.5|10795|10791|483
1714436700000|2024-04-30 00:25:00|10795|10791|10796.5|10792.5|10796.5|10792.5|10795|10791|543
1714437000000|2024-04-30 00:30:00|||||||||301
1714437300000|2024-04-30 00:35:00|10798.1|10794.1|10798.1|10794.1|10798.1|10794.1|10798.1|10794.1|409
1714437600000|2024-04-30 00:40:00|10796.5|10792.5|10795|10791|10796.5|10792.5|10795|10791|1930
1714437900000|2024-04-30 00:45:00|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|481
1714438200000|2024-04-30 00:50:00|||||||||815
1714438500000|2024-04-30 00:55:00|10791.8|10787.8|10791.8|10787.8|10793.4|10789.4|10791.8|10787.8|890
1714438800000|2024-04-30 01:00:00|10793.4|10789.4|10791.8|10787.8|10793.4|10789.4|10791.8|10787.8|512
1714439100000|2024-04-30 01:05:00|10793.4|10789.4|10791.8|10787.8|10793.4|10789.4|10791.8|10787.8|612
1714439400000|2024-04-30 01:10:00|||||||||457
1714439700000|2024-04-30 01:15:00|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|360
1714440000000|2024-04-30 01:20:00|10791.8|10787.8|10791.8|10787.8|10793.4|10789.4|10791.8|10787.8|702
1714440300000|2024-04-30 01:25:00|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|10793.4|10789.4|135
1714440600000|2024-04-30 01:30:00|10795|10791|10793.4|10789.4|10795|10791|10793.4|10789.4|1906
1714440900000|2024-04-30 01:35:00|10795|10791|10795|10791|10795|10791|10795|10791|116
1714441200000|2024-04-30 01:40:00|10796.5|10792.5|10796.5|10792.5|10796.5|10792.5|10796.5|10792.5|693
1714441500000|2024-04-30 01:45:00|10798.1|10794.1|10796.5|10792.5|10798.1|10794.1|10796.5|10792.5|763
1714441800000|2024-04-30 01:50:00|||||||||52
1714442100000|2024-04-30 01:55:00|10798.1|10794.1|10798.1|10794.1|10798.1|10794.1|10798.1|10794.1|299
1714442400000|2024-04-30 02:00:00|10799.7|10795.7|10801.2|10797.2|10801.2|10797.2|10798.1|10794.1|2910
1714442700000|2024-04-30 02:05:00|10802.8|10798.8|10802.8|10798.8|10802.8|10798.8|10802.8|10798.8|957
1714443000000|2024-04-30 02:10:00|10801.2|10797.2|10801.2|10797.2|10802.8|10798.8|10801.2|10797.2|479
1714443300000|2024-04-30 02:15:00|10799.7|10795.7|10801.2|10797.2|10801.2|10797.2|10799.7|10795.7|633
1714443600000|2024-04-30 02:20:00|10799.7|10795.7|10799.7|10795.7|10801.2|10797.2|10799.7|10795.7|612
1714443900000|2024-04-30 02:25:00|||||||||61
1714444200000|2024-04-30 02:30:00|10798.1|10794.1|10798.1|10794.1|10799.7|10795.7|10798.1|10794.1|549
1714444500000|2024-04-30 02:35:00|||||||||107
1714444800000|2024-04-30 02:40:00|10799.7|10795.7|10799.7|10795.7|10799.7|10795.7|10799.7|10795.7|188
1714445100000|2024-04-30 02:45:00|||||||||36
1714445400000|2024-04-30 02:50:00|10801.2|10797.2|10798.1|10794.1|10801.2|10797.2|10798.1|10794.1|507
1714445700000|2024-04-30 02:55:00|10799.7|10795.7|10799.7|10795.7|10799.7|10795.7|10798.1|10794.1|804
1714446000000|2024-04-30 03:00:00|10798.1|10794.1|10798.1|10794.1|10799.7|10795.7|10798.1|10794.1|369
1714446300000|2024-04-30 03:05:00|10799.7|10795.7|10799.7|10795.7|10799.7|10795.7|10798.1|10794.1|671
1714446600000|2024-04-30 03:10:00|||||||||94
1714446900000|2024-04-30 03:15:00|||||||||134
1714447200000|2024-04-30 03:20:00|10798.1|10794.1|10798.1|10794.1|10799.7|10795.7|10798.1|10794.1|306
1714447500000|2024-04-30 03:25:00|10799.7|10795.7|10799.7|10795.7|10799.7|10795.7|10798.1|10794.1|206
1714447800000|2024-04-30 03:30:00|10798.1|10794.1|10799.7|10795.7|10799.7|10795.7|10798.1|10794.1|350
1714448100000|2024-04-30 03:35:00|10798.1|10794.1|10798.1|10794.1|10799.7|10795.7|10798.1|10794.1|526
1714448400000|2024-04-30 03:40:00|10797.3|10793.3|10798.1|10794.1|10798.1|10794.1|10796.5|10792.5|313
1714448700000|2024-04-30 03:45:00|||||||||62
1714449000000|2024-04-30 03:50:00|||||||||124
1714449300000|2024-04-30 03:55:00|||||||||70
1714449600000|2024-04-30 04:00:00|10799.7|10795.7|10798.1|10794.1|10799.7|10795.7|10798.1|10794.1|430
1714449900000|2024-04-30 04:05:00|||||||||72
1714450200000|2024-04-30 04:10:00|||||||||169
1714450500000|2024-04-30 04:15:00|10799.7|10795.7|10799.7|10795.7|10799.7|10795.7|10798.1|10794.1|344
1714450800000|2024-04-30 04:20:00|||||||||373
1714451100000|2024-04-30 04:25:00|||||||||63
1714451400000|2024-04-30 04:30:00|10801.2|10797.2|10799.7|10795.7|10801.2|10797.2|10799.7|10795.7|1320
1714451700000|2024-04-30 04:35:00|10801.2|10797.2|10801.2|10797.2|10801.2|10797.2|10801.2|10797.2|294
1714452000000|2024-04-30 04:40:00|10799.7|10795.7|10801.2|10797.2|10801.2|10797.2|10799.7|10795.7|218
1714452300000|2024-04-30 04:45:00|10799.7|10795.7|10801.2|10797.2|10801.2|10797.2|10799.7|10795.7|189
1714452600000|2024-04-30 04:50:00|||||||||307
1714452900000|2024-04-30 04:55:00|10799.7|10795.7|10799.7|10795.7|10799.7|10795.7|10799.7|10795.7|337
1714453200000|2024-04-30 05:00:00|10798.1|10794.1|10798.1|10794.1|10798.1|10794.1|10798.1|10794.1|72
1714453500000|2024-04-30 05:05:00|10799.7|10795.7|10798.1|10794.1|10799.7|10795.7|10798.1|10794.1|181
1714453800000|2024-04-30 05:10:00|||||||||48
1714454100000|2024-04-30 05:15:00|10799.7|10795.7|10799.7|10795.7|10799.7|10795.7|10798.1|10794.1|494
1714454400000|2024-04-30 05:20:00|10798.1|10794.1|10798.1|10794.1|10798.1|10794.1|10798.1|10794.1|302
1714454700000|2024-04-30 05:25:00|10796.5|10792.5|10796.5|10792.5|10798.1|10794.1|10796.5|10792.5|659
1714455000000|2024-04-30 05:30:00|10795|10791|10795|10791|10796.5|10792.5|10795|10791|415
1714455300000|2024-04-30 05:35:00|10796.5|10792.5|10796.5|10792.5|10796.5|10792.5|10796.5|10792.5|547
1714455600000|2024-04-30 05:40:00|||||||||258
1714455900000|2024-04-30 05:45:00|||||||||93
1714456200000|2024-04-30 05:50:00|10798.1|10794.1|10796.5|10792.5|10798.1|10794.1|10796.5|10792.5|616
1714456500000|2024-04-30 05:55:00|10798.1|10794.1|10796.5|10792.5|10798.1|10794.1|10796.5|10792.5|397
1714456800000|2024-04-30 06:00:00|10798.1|10794.1|10795|10791|10798.1|10794.1|10795|10791|1081
1714457100000|2024-04-30 06:05:00|10796.5|10792.5|10793.4|10789.4|10796.5|10792.5|10793.4|10789.4|1880
1714457400000|2024-04-30 06:10:00|10795|10791|10793.4|10789.4|10795|10791|10793.4|10789.4|1529
1714457700000|2024-04-30 06:15:00|10795|10791|10795|10791|10796.5|10792.5|10795|10791|755
1714458000000|2024-04-30 06:20:00|10796.5|10792.5|10796.5|10792.5|10796.5|10792.5|10795|10791|863
1714458300000|2024-04-30 06:25:00|10795|10791|10791.8|10787.8|10796.5|10792.5|10791.8|10787.8|1265
1714458600000|2024-04-30 06:30:00|10793.4|10789.4|10791.8|10787.8|10793.4|10789.4|10790.3|10786.3|4720
1714458900000|2024-04-30 06:35:00|10793.4|10789.4|10791.8|10787.8|10793.4|10789.4|10791.8|10787.8|1317
1714459200000|2024-04-30 06:40:00|10790.3|10786.3|10793.4|10789.4|10793.4|10789.4|10790.3|10786.3|1124
1714459500000|2024-04-30 06:45:00|10790.3|10786.3|10788.7|10784.7|10790.3|10786.3|10787.2|10783.2|6921
1714459800000|2024-04-30 06:50:00|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|1073
1714460100000|2024-04-30 06:55:00|10788.7|10784.7|10787.2|10783.2|10788.7|10784.7|10787.2|10783.2|2602
1714460400000|2024-04-30 07:00:00|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|10787.2|10783.2|2513
1714460700000|2024-04-30 07:05:00|10787.2|10783.2|10788.7|10784.7|10788.7|10784.7|10787.2|10783.2|1530
1714461000000|2024-04-30 07:10:00|10790.3|10786.3|10788.7|10784.7|10790.3|10786.3|10787.2|10783.2|1576
1714461300000|2024-04-30 07:15:00|10790.3|10786.3|10788.7|10784.7|10790.3|10786.3|10788.7|10784.7|2615
1714461600000|2024-04-30 07:20:00|10787.2|10783.2|10787.2|10783.2|10788.7|10784.7|10787.2|10783.2|933
1714461900000|2024-04-30 07:25:00|10788.7|10784.7|10788.7|10784.7|10791.8|10787.8|10788.7|10784.7|1939
1714462200000|2024-04-30 07:30:00|10790.3|10786.3|10787.2|10783.2|10790.3|10786.3|10787.2|10783.2|3176
1714462500000|2024-04-30 07:35:00|10788.7|10784.7|10787.2|10783.2|10788.7|10784.7|10787.2|10783.2|946
1714462800000|2024-04-30 07:40:00|10785.6|10781.6|10787.2|10783.2|10787.2|10783.2|10785.6|10781.6|245
1714463100000|2024-04-30 07:45:00|||||||||1258
1714463400000|2024-04-30 07:50:00|10785.6|10781.6|10784|10780|10785.6|10781.6|10782.5|10778.5|4002
1714463700000|2024-04-30 07:55:00|10782.5|10778.5|10782.5|10778.5|10784|10780|10782.5|10778.5|2321
1714464000000|2024-04-30 08:00:00|10784|10780|10784|10780|10784|10780|10782.5|10778.5|1110
1714464300000|2024-04-30 08:05:00|10782.5|10778.5|10784|10780|10784|10780|10782.5|10778.5|593
1714464600000|2024-04-30 08:10:00|10782.5|10778.5|10784|10780|10784|10780|10782.5|10778.5|1218
1714464900000|2024-04-30 08:15:00|10785.6|10781.6|10784|10780|10785.6|10781.6|10784|10780|761
1714465200000|2024-04-30 08:20:00|10785.6|10781.6|10785.6|10781.6|10787.2|10783.2|10785.6|10781.6|3575
1714465500000|2024-04-30 08:25:00|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|10785.6|10781.6|3322
1714465800000|2024-04-30 08:30:00|10785.6|10781.6|10787.2|10783.2|10787.2|10783.2|10785.6|10781.6|564
1714466100000|2024-04-30 08:35:00|10785.6|10781.6|10787.2|10783.2|10787.2|10783.2|10785.6|10781.6|347
1714466400000|2024-04-30 08:40:00|||||||||58
1714466700000|2024-04-30 08:45:00|10785.6|10781.6|10787.2|10783.2|10787.2|10783.2|10785.6|10781.6|955
1714467000000|2024-04-30 08:50:00|10788.7|10784.7|10787.2|10783.2|10788.7|10784.7|10787.2|10783.2|846
1714467300000|2024-04-30 08:55:00|||||||||194
1714467600000|2024-04-30 09:00:00|10785.6|10781.6|10787.2|10783.2|10787.2|10783.2|10785.6|10781.6|5175
1714467900000|2024-04-30 09:05:00|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|10784|10780|1342
1714468200000|2024-04-30 09:10:00|10787.2|10783.2|10788.7|10784.7|10788.7|10784.7|10787.2|10783.2|652
1714468500000|2024-04-30 09:15:00|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|10785.6|10781.6|3191
1714468800000|2024-04-30 09:20:00|10785.6|10781.6|10787.2|10783.2|10788.7|10784.7|10785.6|10781.6|806
1714469100000|2024-04-30 09:25:00|10785.6|10781.6|10785.6|10781.6|10787.2|10783.2|10785.6|10781.6|1893
1714469400000|2024-04-30 09:30:00|10787.2|10783.2|10784|10780|10787.2|10783.2|10784|10780|3314
1714469700000|2024-04-30 09:35:00|10785.6|10781.6|10784|10780|10785.6|10781.6|10784|10780|387
1714470000000|2024-04-30 09:40:00|10782.5|10778.5|10784|10780|10784|10780|10782.5|10778.5|1346
1714470300000|2024-04-30 09:45:00|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|10784|10780|2243
1714470600000|2024-04-30 09:50:00|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|1305
1714470900000|2024-04-30 09:55:00|10785.6|10781.6|10785.6|10781.6|10787.2|10783.2|10785.6|10781.6|1278
1714471200000|2024-04-30 10:00:00|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|331
1714471500000|2024-04-30 10:05:00|||||||||274
1714471800000|2024-04-30 10:10:00|10788.7|10784.7|10787.2|10783.2|10788.7|10784.7|10787.2|10783.2|1619
1714472100000|2024-04-30 10:15:00|10785.6|10781.6|10780.9|10776.9|10785.6|10781.6|10780.9|10776.9|6152
1714472400000|2024-04-30 10:20:00|10782.5|10778.5|10782.5|10778.5|10784|10780|10780.9|10776.9|1529
1714472700000|2024-04-30 10:25:00|10784|10780|10782.5|10778.5|10784|10780|10782.5|10778.5|1026
1714473000000|2024-04-30 10:30:00|||||||||1344
1714473300000|2024-04-30 10:35:00|10784|10780|10782.5|10778.5|10784|10780|10782.5|10778.5|642
1714473600000|2024-04-30 10:40:00|10780.9|10776.9|10782.5|10778.5|10782.5|10778.5|10780.9|10776.9|3169
1714473900000|2024-04-30 10:45:00|10784|10780|10784|10780|10784|10780|10784|10780|771
1714474200000|2024-04-30 10:50:00|10782.5|10778.5|10785.6|10781.6|10785.6|10781.6|10782.5|10778.5|1014
1714474500000|2024-04-30 10:55:00|10784|10780|10784|10780|10785.6|10781.6|10784|10780|1048
1714474800000|2024-04-30 11:00:00|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|10784|10780|1397
1714475100000|2024-04-30 11:05:00|10784|10780|10785.6|10781.6|10785.6|10781.6|10784|10780|1993
1714475400000|2024-04-30 11:10:00|10787.2|10783.2|10785.6|10781.6|10787.2|10783.2|10785.6|10781.6|1003
1714475700000|2024-04-30 11:15:00|10784|10780|10785.6|10781.6|10787.2|10783.2|10784|10780|2544
1714476000000|2024-04-30 11:20:00|10787.2|10783.2|10785.6|10781.6|10787.2|10783.2|10785.6|10781.6|2809
1714476300000|2024-04-30 11:25:00|||||||||768
1714476600000|2024-04-30 11:30:00|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|647
1714476900000|2024-04-30 11:35:00|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|10787.2|10783.2|2486
1714477200000|2024-04-30 11:40:00|10787.2|10783.2|10787.2|10783.2|10788.7|10784.7|10787.2|10783.2|4037
1714477500000|2024-04-30 11:45:00|10788.7|10784.7|10790.3|10786.3|10790.3|10786.3|10787.2|10783.2|2253
1714477800000|2024-04-30 11:50:00|||||||||976
1714478100000|2024-04-30 11:55:00|10791.8|10787.8|10791.8|10787.8|10793.4|10789.4|10790.3|10786.3|4395
1714478400000|2024-04-30 12:00:00|10790.3|10786.3|10788.7|10784.7|10791.8|10787.8|10788.7|10784.7|1976
1714478700000|2024-04-30 12:05:00|10790.3|10786.3|10788.7|10784.7|10790.3|10786.3|10788.7|10784.7|2132
1714479000000|2024-04-30 12:10:00|10790.3|10786.3|10793.4|10789.4|10793.4|10789.4|10788.7|10784.7|3834
1714479300000|2024-04-30 12:15:00|10791.8|10787.8|10795|10791|10795|10791|10791.8|10787.8|5736
1714479600000|2024-04-30 12:20:00|10793.4|10789.4|10793.4|10789.4|10795|10791|10791.8|10787.8|6420
1714479900000|2024-04-30 12:25:00|10795|10791|10791.8|10787.8|10795|10791|10791.8|10787.8|5524
1714480200000|2024-04-30 12:30:00|10784.8|10780.8|10762.2|10758.2|10784.8|10780.8|10752.8|10748.8|36417
1714480500000|2024-04-30 12:35:00|10760.6|10756.6|10757.5|10753.5|10765.3|10761.3|10757.5|10753.5|17055
1714480800000|2024-04-30 12:40:00|10759|10755|10765.3|10761.3|10766.8|10762.8|10757.5|10753.5|13512
1714481100000|2024-04-30 12:45:00|10766.8|10762.8|10763.7|10759.7|10766.8|10762.8|10762.2|10758.2|4552
1714481400000|2024-04-30 12:50:00|10762.2|10758.2|10765.3|10761.3|10765.3|10761.3|10755.9|10751.9|19084
1714481700000|2024-04-30 12:55:00|10763.7|10759.7|10763.7|10759.7|10765.3|10761.3|10760.6|10756.6|13732
1714482000000|2024-04-30 13:00:00|10762.2|10758.2|10762.2|10758.2|10766.8|10762.8|10759|10755|10057
1714482300000|2024-04-30 13:05:00|10763.7|10759.7|10759|10755|10766.8|10762.8|10757.5|10753.5|6674
1714482600000|2024-04-30 13:10:00|10760.6|10756.6|10765.3|10761.3|10765.3|10761.3|10759|10755|6228
1714482900000|2024-04-30 13:15:00|10763.7|10759.7|10762.2|10758.2|10765.3|10761.3|10762.2|10758.2|4742
1714483200000|2024-04-30 13:20:00|10763.7|10759.7|10759|10755|10764.5|10760.5|10755.9|10751.9|12745
1714483500000|2024-04-30 13:25:00|10760.6|10756.6|10759|10755|10762.2|10758.2|10757.5|10753.5|3821
1714483800000|2024-04-30 13:30:00|10757.5|10753.5|10755.9|10751.9|10759|10755|10755.9|10751.9|9622
1714484100000|2024-04-30 13:35:00|10757.5|10753.5|10755.9|10751.9|10759|10755|10754.3|10750.3|8852
1714484400000|2024-04-30 13:40:00|10757.5|10753.5|10766.8|10762.8|10766.8|10762.8|10757.5|10753.5|13476
1714484700000|2024-04-30 13:45:00|10768.4|10764.4|10762.2|10758.2|10768.4|10764.4|10759|10755|13573
1714485000000|2024-04-30 13:50:00|10760.6|10756.6|10757.5|10753.5|10760.6|10756.6|10755.9|10751.9|3982
1714485300000|2024-04-30 13:55:00|10759|10755|10760.6|10756.6|10760.6|10756.6|10757.5|10753.5|4375
1714485600000|2024-04-30 14:00:00|10761.4|10757.4|10760.6|10756.6|10766.8|10762.8|10757.5|10753.5|8262
1714485900000|2024-04-30 14:05:00|10762.2|10758.2|10763.7|10759.7|10765.3|10761.3|10762.2|10758.2|6674
1714486200000|2024-04-30 14:10:00|10765.3|10761.3|10768.4|10764.4|10768.4|10764.4|10765.3|10761.3|6441
1714486500000|2024-04-30 14:15:00|10770|10766|10770|10766|10771.5|10767.5|10768.4|10764.4|9357
1714486800000|2024-04-30 14:20:00|10771.5|10767.5|10766.8|10762.8|10771.5|10767.5|10765.3|10761.3|3921
1714487100000|2024-04-30 14:25:00|10765.3|10761.3|10765.3|10761.3|10766.8|10762.8|10765.3|10761.3|8012
1714487400000|2024-04-30 14:30:00|10766.8|10762.8|10766.8|10762.8|10768.4|10764.4|10765.3|10761.3|6822
1714487700000|2024-04-30 14:35:00|10765.3|10761.3|10763.7|10759.7|10766.8|10762.8|10762.2|10758.2|2769
1714488000000|2024-04-30 14:40:00|10762.2|10758.2|10765.3|10761.3|10765.3|10761.3|10762.2|10758.2|7425
1714488300000|2024-04-30 14:45:00|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|792
1714488600000|2024-04-30 14:50:00|10762.2|10758.2|10760.6|10756.6|10763.7|10759.7|10760.6|10756.6|3165
1714488900000|2024-04-30 14:55:00|10762.2|10758.2|10759|10755|10762.2|10758.2|10759|10755|8369
1714489200000|2024-04-30 15:00:00|10760.6|10756.6|10757.5|10753.5|10760.6|10756.6|10757.5|10753.5|8294
1714489500000|2024-04-30 15:05:00|10759|10755|10757.5|10753.5|10759|10755|10757.5|10753.5|3295
1714489800000|2024-04-30 15:10:00|10755.9|10751.9|10755.9|10751.9|10757.5|10753.5|10755.9|10751.9|4796
1714490100000|2024-04-30 15:15:00|10757.5|10753.5|10760.6|10756.6|10760.6|10756.6|10755.9|10751.9|5873
1714490400000|2024-04-30 15:20:00|10762.2|10758.2|10763.7|10759.7|10763.7|10759.7|10760.6|10756.6|4600
1714490700000|2024-04-30 15:25:00|10762.2|10758.2|10765.3|10761.3|10765.3|10761.3|10762.2|10758.2|2563
1714491000000|2024-04-30 15:30:00|10766.8|10762.8|10765.3|10761.3|10766.8|10762.8|10765.3|10761.3|2127
1714491300000|2024-04-30 15:35:00|10763.7|10759.7|10765.3|10761.3|10766.8|10762.8|10763.7|10759.7|2395
1714491600000|2024-04-30 15:40:00|10763.7|10759.7|10762.2|10758.2|10765.3|10761.3|10762.2|10758.2|3468
1714491900000|2024-04-30 15:45:00|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|10762.2|10758.2|2355
1714492200000|2024-04-30 15:50:00|10765.3|10761.3|10765.3|10761.3|10766.8|10762.8|10765.3|10761.3|3827
1714492500000|2024-04-30 15:55:00|10763.7|10759.7|10765.3|10761.3|10765.3|10761.3|10763.7|10759.7|2553
1714492800000|2024-04-30 16:00:00|10766.8|10762.8|10763.7|10759.7|10766.8|10762.8|10763.7|10759.7|2712
1714493100000|2024-04-30 16:05:00|10762.2|10758.2|10765.3|10761.3|10765.3|10761.3|10762.2|10758.2|2757
1714493400000|2024-04-30 16:10:00|10766.8|10762.8|10765.3|10761.3|10766.8|10762.8|10763.7|10759.7|1781
1714493700000|2024-04-30 16:15:00|10763.7|10759.7|10763.7|10759.7|10765.3|10761.3|10763.7|10759.7|3862
1714494000000|2024-04-30 16:20:00|10765.3|10761.3|10762.2|10758.2|10765.3|10761.3|10762.2|10758.2|3195
1714494300000|2024-04-30 16:25:00|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|10762.2|10758.2|2161
1714494600000|2024-04-30 16:30:00|10762.2|10758.2|10762.2|10758.2|10763.7|10759.7|10762.2|10758.2|2037
1714494900000|2024-04-30 16:35:00|10760.6|10756.6|10762.2|10758.2|10762.2|10758.2|10760.6|10756.6|793
1714495200000|2024-04-30 16:40:00|10760.6|10756.6|10760.6|10756.6|10762.2|10758.2|10759|10755|5784
1714495500000|2024-04-30 16:45:00|10759|10755|10759|10755|10759|10755|10759|10755|1089
1714495800000|2024-04-30 16:50:00|10760.6|10756.6|10759|10755|10760.6|10756.6|10759|10755|1225
1714496100000|2024-04-30 16:55:00|10760.6|10756.6|10760.6|10756.6|10762.2|10758.2|10759|10755|4439
1714496400000|2024-04-30 17:00:00|10762.2|10758.2|10762.2|10758.2|10762.2|10758.2|10760.6|10756.6|1620
1714496700000|2024-04-30 17:05:00|10760.6|10756.6|10762.2|10758.2|10762.2|10758.2|10760.6|10756.6|2855
1714497000000|2024-04-30 17:10:00|10760.6|10756.6|10760.6|10756.6|10762.2|10758.2|10760.6|10756.6|1650
1714497300000|2024-04-30 17:15:00|10762.2|10758.2|10760.6|10756.6|10762.2|10758.2|10760.6|10756.6|1449
1714497600000|2024-04-30 17:20:00|10759|10755|10760.6|10756.6|10760.6|10756.6|10759|10755|2470
1714497900000|2024-04-30 17:25:00|10762.2|10758.2|10760.6|10756.6|10762.2|10758.2|10760.6|10756.6|3634
1714498200000|2024-04-30 17:30:00|10759|10755|10760.6|10756.6|10760.6|10756.6|10759|10755|641
1714498500000|2024-04-30 17:35:00|10759|10755|10760.6|10756.6|10760.6|10756.6|10759|10755|2989
1714498800000|2024-04-30 17:40:00|10759|10755|10760.6|10756.6|10760.6|10756.6|10759|10755|3086
1714499100000|2024-04-30 17:45:00|10759|10755|10760.6|10756.6|10760.6|10756.6|10759|10755|3321
1714499400000|2024-04-30 17:50:00|10762.2|10758.2|10760.6|10756.6|10762.2|10758.2|10760.6|10756.6|250
1714499700000|2024-04-30 17:55:00|||||||||992
1714500000000|2024-04-30 18:00:00|10762.2|10758.2|10762.2|10758.2|10762.2|10758.2|10762.2|10758.2|503
1714500300000|2024-04-30 18:05:00|10760.6|10756.6|10760.6|10756.6|10760.6|10756.6|10760.6|10756.6|1257
1714500600000|2024-04-30 18:10:00|10759|10755|10759|10755|10759|10755|10759|10755|890
1714500900000|2024-04-30 18:15:00|10760.6|10756.6|10759|10755|10760.6|10756.6|10759|10755|2340
1714501200000|2024-04-30 18:20:00|10757.5|10753.5|10755.9|10751.9|10759|10755|10755.9|10751.9|1646
1714501500000|2024-04-30 18:25:00|10757.5|10753.5|10755.9|10751.9|10757.5|10753.5|10755.9|10751.9|6254
1714501800000|2024-04-30 18:30:00|10757.5|10753.5|10754.3|10750.3|10757.5|10753.5|10754.3|10750.3|1839
1714502100000|2024-04-30 18:35:00|10752.8|10748.8|10755.9|10751.9|10755.9|10751.9|10752.8|10748.8|6300
1714502400000|2024-04-30 18:40:00|10754.3|10750.3|10751.2|10747.2|10755.9|10751.9|10751.2|10747.2|6014
1714502700000|2024-04-30 18:45:00|10749.7|10745.7|10746.5|10742.5|10749.7|10745.7|10746.5|10742.5|8264
1714503000000|2024-04-30 18:50:00|10748.1|10744.1|10748.1|10744.1|10749.7|10745.7|10746.5|10742.5|11858
1714503300000|2024-04-30 18:55:00|10746.5|10742.5|10746.5|10742.5|10748.1|10744.1|10745|10741|21801
1714503600000|2024-04-30 19:00:00|10748.1|10744.1|10749.7|10745.7|10749.7|10745.7|10746.5|10742.5|7192
1714503900000|2024-04-30 19:05:00|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|3734
1714504200000|2024-04-30 19:10:00|10746.5|10742.5|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|4770
1714504500000|2024-04-30 19:15:00|10749.7|10745.7|10746.5|10742.5|10749.7|10745.7|10746.5|10742.5|11552
1714504800000|2024-04-30 19:20:00|10745|10741|10745|10741|10746.5|10742.5|10743.4|10739.4|3764
1714505100000|2024-04-30 19:25:00|10743.4|10739.4|10745|10741|10745|10741|10743.4|10739.4|2259
1714505400000|2024-04-30 19:30:00|10746.5|10742.5|10745|10741|10746.5|10742.5|10745|10741|5105
1714505700000|2024-04-30 19:35:00|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|10745|10741|3322
1714506000000|2024-04-30 19:40:00|10748.1|10744.1|10746.5|10742.5|10748.1|10744.1|10745|10741|7607
1714506300000|2024-04-30 19:45:00|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|5016
1714506600000|2024-04-30 19:50:00|10748.9|10744.9|10749.7|10745.7|10749.7|10745.7|10748.1|10744.1|7972
1714506900000|2024-04-30 19:55:00|10748.1|10744.1|10749.7|10745.7|10751.2|10747.2|10741.8|10737.8|48861
1714507200000|2024-04-30 20:00:00|10748.1|10744.1|10745|10741|10748.1|10744.1|10741.8|10737.8|26590
1714507500000|2024-04-30 20:05:00|10746.5|10742.5|10746.5|10742.5|10749.7|10745.7|10745|10741|11874
1714507800000|2024-04-30 20:10:00|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|16889
1714508100000|2024-04-30 20:15:00|10746.5|10742.5|10748.1|10744.1|10749.7|10745.7|10746.5|10742.5|8197
1714508400000|2024-04-30 20:20:00|||||||||4655
1714508700000|2024-04-30 20:25:00|10746.5|10742.5|10748.1|10744.1|10749.7|10745.7|10746.5|10742.5|4872
1714509000000|2024-04-30 20:30:00|10746.5|10742.5|10748.1|10744.1|10749.7|10745.7|10746.5|10742.5|2800
1714509300000|2024-04-30 20:35:00|10746.5|10742.5|10748.1|10744.1|10749.7|10745.7|10746.5|10742.5|2077
1714509600000|2024-04-30 20:40:00|10746.5|10742.5|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|1917
1714509900000|2024-04-30 20:45:00|10746.5|10742.5|10748.1|10744.1|10749.7|10745.7|10746.5|10742.5|877
1714510200000|2024-04-30 20:50:00|10746.5|10742.5|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|2491
1714510500000|2024-04-30 20:55:00|10746.5|10742.5|10746.5|10742.5|10748.1|10744.1|10746.5|10742.5|2640
1714514400000|2024-04-30 22:00:00|10748.1|10744.1|10746.5|10742.5|10749.7|10745.7|10746.5|10742.5|996
1714514700000|2024-04-30 22:05:00|10745|10741|10749.7|10745.7|10749.7|10745.7|10745|10741|1361
1714515000000|2024-04-30 22:10:00|10748.1|10744.1|10748.1|10744.1|10749.7|10745.7|10748.1|10744.1|764
1714515300000|2024-04-30 22:15:00|10747.3|10743.3|10746.5|10742.5|10747.3|10743.3|10746.5|10742.5|421
1714515600000|2024-04-30 22:20:00|||||||||37
1714515900000|2024-04-30 22:25:00|10748.1|10744.1|10749.7|10745.7|10749.7|10745.7|10748.1|10744.1|721
1714516200000|2024-04-30 22:30:00|10751.2|10747.2|10752.8|10748.8|10752.8|10748.8|10751.2|10747.2|479
1714516500000|2024-04-30 22:35:00|10751.2|10747.2|10751.2|10747.2|10752.8|10748.8|10751.2|10747.2|1056
1714516800000|2024-04-30 22:40:00|||||||||17
1714517100000|2024-04-30 22:45:00|10752.8|10748.8|10751.2|10747.2|10752.8|10748.8|10751.2|10747.2|198
1714517400000|2024-04-30 22:50:00|10749.7|10745.7|10749.7|10745.7|10751.2|10747.2|10749.7|10745.7|425
1714517700000|2024-04-30 22:55:00|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|981
1714518000000|2024-04-30 23:00:00|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|145
1714518300000|2024-04-30 23:05:00|||||||||139
1714518600000|2024-04-30 23:10:00|10748.1|10744.1|10748.1|10744.1|10749.7|10745.7|10748.1|10744.1|297
1714518900000|2024-04-30 23:15:00|10749.7|10745.7|10748.1|10744.1|10749.7|10745.7|10748.1|10744.1|893
1714519200000|2024-04-30 23:20:00|10746.5|10742.5|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|557
1714519500000|2024-04-30 23:25:00|10747.3|10743.3|10746.5|10742.5|10747.3|10743.3|10746.5|10742.5|572
1714519800000|2024-04-30 23:30:00|10745|10741|10743.4|10739.4|10745|10741|10743.4|10739.4|2738
1714520100000|2024-04-30 23:35:00|10745|10741|10745|10741|10745|10741|10743.4|10739.4|192
1714520400000|2024-04-30 23:40:00|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|10745|10741|1022
1714520700000|2024-04-30 23:45:00|10745|10741|10746.5|10742.5|10748.1|10744.1|10745|10741|766
1714521000000|2024-04-30 23:50:00|10745|10741|10746.5|10742.5|10746.5|10742.5|10745|10741|274
1714521300000|2024-04-30 23:55:00|10745|10741|10746.5|10742.5|10746.5|10742.5|10745|10741|96
1714521600000|2024-05-01 00:00:00|10748.1|10744.1|10749.7|10745.7|10749.7|10745.7|10748.1|10744.1|333
1714521900000|2024-05-01 00:05:00|10751.2|10747.2|10748.1|10744.1|10751.2|10747.2|10748.1|10744.1|776
1714522200000|2024-05-01 00:10:00|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|10748.1|10744.1|169
1714522500000|2024-05-01 00:15:00|||||||||291
1714522800000|2024-05-01 00:20:00|10748.1|10744.1|10749.7|10745.7|10749.7|10745.7|10748.1|10744.1|91
1714523100000|2024-05-01 00:25:00|||||||||126
1714523400000|2024-05-01 00:30:00|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|10748.1|10744.1|1079
1714523700000|2024-05-01 00:35:00|||||||||169
1714524000000|2024-05-01 00:40:00|10752.8|10748.8|10752.8|10748.8|10752.8|10748.8|10751.2|10747.2|342
1714524300000|2024-05-01 00:45:00|10754.3|10750.3|10754.3|10750.3|10754.3|10750.3|10752.8|10748.8|1132
1714524600000|2024-05-01 00:50:00|10752.8|10748.8|10754.3|10750.3|10754.3|10750.3|10752.8|10748.8|564
1714524900000|2024-05-01 00:55:00|10752.8|10748.8|10752.8|10748.8|10752.8|10748.8|10752.8|10748.8|921
1714525200000|2024-05-01 01:00:00|10751.2|10747.2|10752.8|10748.8|10752.8|10748.8|10751.2|10747.2|697
1714525500000|2024-05-01 01:05:00|10751.2|10747.2|10752.8|10748.8|10752.8|10748.8|10751.2|10747.2|476
1714525800000|2024-05-01 01:10:00|10754.3|10750.3|10751.2|10747.2|10754.3|10750.3|10751.2|10747.2|1413
1714526100000|2024-05-01 01:15:00|||||||||294
1714526400000|2024-05-01 01:20:00|10752.8|10748.8|10752.8|10748.8|10752.8|10748.8|10751.2|10747.2|799
1714526700000|2024-05-01 01:25:00|10754.3|10750.3|10752.8|10748.8|10754.3|10750.3|10752.8|10748.8|388
1714527000000|2024-05-01 01:30:00|10754.3|10750.3|10754.3|10750.3|10754.3|10750.3|10752.8|10748.8|803
1714527300000|2024-05-01 01:35:00|10752.8|10748.8|10754.3|10750.3|10754.3|10750.3|10752.8|10748.8|375
1714527600000|2024-05-01 01:40:00|||||||||66
1714527900000|2024-05-01 01:45:00|10757.5|10753.5|10757.5|10753.5|10757.5|10753.5|10755.9|10751.9|4591
1714528200000|2024-05-01 01:50:00|10759|10755|10757.5|10753.5|10759|10755|10757.5|10753.5|638
1714528500000|2024-05-01 01:55:00|||||||||132
1714528800000|2024-05-01 02:00:00|||||||||331
1714529100000|2024-05-01 02:05:00|10755.9|10751.9|10755.9|10751.9|10757.5|10753.5|10755.9|10751.9|757
1714529400000|2024-05-01 02:10:00|||||||||657
1714529700000|2024-05-01 02:15:00|10757.5|10753.5|10757.5|10753.5|10759|10755|10757.5|10753.5|2618
1714530000000|2024-05-01 02:20:00|10759|10755|10757.5|10753.5|10759|10755|10757.5|10753.5|582
1714530300000|2024-05-01 02:25:00|10759|10755|10757.5|10753.5|10759|10755|10757.5|10753.5|468
1714530600000|2024-05-01 02:30:00|10755.9|10751.9|10757.5|10753.5|10757.5|10753.5|10755.9|10751.9|368
1714530900000|2024-05-01 02:35:00|10755.9|10751.9|10755.9|10751.9|10755.9|10751.9|10755.9|10751.9|176
1714531200000|2024-05-01 02:40:00|||||||||25
1714531500000|2024-05-01 02:45:00|||||||||37
1714531800000|2024-05-01 02:50:00|||||||||224
1714532100000|2024-05-01 02:55:00|10757.5|10753.5|10755.9|10751.9|10757.5|10753.5|10755.9|10751.9|452
1714532400000|2024-05-01 03:00:00|||||||||26
1714532700000|2024-05-01 03:05:00|||||||||143
1714533000000|2024-05-01 03:10:00|||||||||19
1714533300000|2024-05-01 03:15:00|||||||||40
1714533600000|2024-05-01 03:20:00|10754.3|10750.3|10754.3|10750.3|10754.3|10750.3|10754.3|10750.3|53
1714533900000|2024-05-01 03:25:00|||||||||1
1714534200000|2024-05-01 03:30:00|||||||||75
1714534500000|2024-05-01 03:35:00|||||||||110
1714534800000|2024-05-01 03:40:00|||||||||235
1714535100000|2024-05-01 03:45:00|10752.8|10748.8|10754.3|10750.3|10754.3|10750.3|10752.8|10748.8|519
1714535400000|2024-05-01 03:50:00|||||||||225
1714535700000|2024-05-01 03:55:00|10752.8|10748.8|10752.8|10748.8|10754.3|10750.3|10752.8|10748.8|511
1714536000000|2024-05-01 04:00:00|||||||||235
1714536300000|2024-05-01 04:05:00|||||||||8
1714536600000|2024-05-01 04:10:00|10754.3|10750.3|10754.3|10750.3|10754.3|10750.3|10754.3|10750.3|299
1714536900000|2024-05-01 04:15:00|10752.8|10748.8|10752.8|10748.8|10754.3|10750.3|10752.8|10748.8|190
1714537200000|2024-05-01 04:20:00|||||||||1
1714537800000|2024-05-01 04:30:00|||||||||2
1714538100000|2024-05-01 04:35:00|||||||||44
1714538400000|2024-05-01 04:40:00|||||||||38
1714538700000|2024-05-01 04:45:00|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|64
1714539000000|2024-05-01 04:50:00|||||||||371
1714539300000|2024-05-01 04:55:00|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|1572
1714539600000|2024-05-01 05:00:00|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|371
1714539900000|2024-05-01 05:05:00|||||||||871
1714540200000|2024-05-01 05:10:00|10746.5|10742.5|10746.5|10742.5|10748.1|10744.1|10746.5|10742.5|527
1714540500000|2024-05-01 05:15:00|10745|10741|10746.5|10742.5|10746.5|10742.5|10745|10741|833
1714540800000|2024-05-01 05:20:00|10745|10741|10746.5|10742.5|10746.5|10742.5|10745|10741|1040
1714541100000|2024-05-01 05:25:00|10745|10741|10746.5|10742.5|10746.5|10742.5|10745|10741|282
1714541400000|2024-05-01 05:30:00|||||||||33
1714541700000|2024-05-01 05:35:00|10748.1|10744.1|10746.5|10742.5|10748.1|10744.1|10746.5|10742.5|518
1714542000000|2024-05-01 05:40:00|||||||||76
1714542300000|2024-05-01 05:45:00|||||||||75
1714542600000|2024-05-01 05:50:00|10745|10741|10746.5|10742.5|10746.5|10742.5|10745|10741|374
1714542900000|2024-05-01 05:55:00|10745|10741|10745|10741|10745|10741|10745|10741|463
1714543200000|2024-05-01 06:00:00|10746.5|10742.5|10745|10741|10746.5|10742.5|10745|10741|552
1714543500000|2024-05-01 06:05:00|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|97
1714543800000|2024-05-01 06:10:00|10745|10741|10745|10741|10746.5|10742.5|10745|10741|2097
1714544100000|2024-05-01 06:15:00|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|177
1714544400000|2024-05-01 06:20:00|10745|10741|10746.5|10742.5|10746.5|10742.5|10745|10741|499
1714544700000|2024-05-01 06:25:00|10745|10741|10746.5|10742.5|10746.5|10742.5|10745|10741|183
1714545000000|2024-05-01 06:30:00|10745|10741|10746.5|10742.5|10746.5|10742.5|10745|10741|397
1714545300000|2024-05-01 06:35:00|||||||||502
1714545600000|2024-05-01 06:40:00|10745|10741|10745|10741|10746.5|10742.5|10745|10741|677
1714545900000|2024-05-01 06:45:00|||||||||176
1714546200000|2024-05-01 06:50:00|||||||||301
1714546500000|2024-05-01 06:55:00|||||||||509
1714546800000|2024-05-01 07:00:00|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|219
1714547100000|2024-05-01 07:05:00|10745|10741|10745|10741|10745|10741|10745|10741|1648
1714547400000|2024-05-01 07:10:00|||||||||92
1714547700000|2024-05-01 07:15:00|10743.4|10739.4|10745|10741|10745|10741|10743.4|10739.4|760
1714548000000|2024-05-01 07:20:00|||||||||126
1714548300000|2024-05-01 07:25:00|||||||||254
1714548600000|2024-05-01 07:30:00|10743.4|10739.4|10745|10741|10745|10741|10743.4|10739.4|430
1714548900000|2024-05-01 07:35:00|||||||||419
1714549200000|2024-05-01 07:40:00|||||||||39
1714549500000|2024-05-01 07:45:00|10746.5|10742.5|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|1646
1714549800000|2024-05-01 07:50:00|||||||||838
1714550100000|2024-05-01 07:55:00|10749.7|10745.7|10751.2|10747.2|10752.8|10748.8|10749.7|10745.7|2362
1714550400000|2024-05-01 08:00:00|10752.8|10748.8|10754.3|10750.3|10754.3|10750.3|10751.2|10747.2|1862
1714550700000|2024-05-01 08:05:00|10752.8|10748.8|10751.2|10747.2|10752.8|10748.8|10751.2|10747.2|867
1714551000000|2024-05-01 08:10:00|10749.7|10745.7|10751.2|10747.2|10751.2|10747.2|10749.7|10745.7|604
1714551300000|2024-05-01 08:15:00|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|939
1714551600000|2024-05-01 08:20:00|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|3430
1714551900000|2024-05-01 08:25:00|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|1172
1714552200000|2024-05-01 08:30:00|||||||||4451
1714552500000|2024-05-01 08:35:00|||||||||71
1714552800000|2024-05-01 08:40:00|10745|10741|10745|10741|10746.5|10742.5|10743.4|10739.4|3443
1714553100000|2024-05-01 08:45:00|||||||||380
1714553400000|2024-05-01 08:50:00|10743.4|10739.4|10745|10741|10745|10741|10743.4|10739.4|5379
1714553700000|2024-05-01 08:55:00|10743.4|10739.4|10743.4|10739.4|10745|10741|10743.4|10739.4|734
1714554000000|2024-05-01 09:00:00|10745|10741|10741.8|10737.8|10745|10741|10741.8|10737.8|1396
1714554300000|2024-05-01 09:05:00|10743.4|10739.4|10741.8|10737.8|10743.4|10739.4|10741.8|10737.8|762
1714554600000|2024-05-01 09:10:00|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|10741.8|10737.8|405
1714554900000|2024-05-01 09:15:00|||||||||87
1714555200000|2024-05-01 09:20:00|||||||||770
1714555500000|2024-05-01 09:25:00|10745|10741|10743.4|10739.4|10745|10741|10743.4|10739.4|747
1714555800000|2024-05-01 09:30:00|10745|10741|10743.4|10739.4|10745|10741|10743.4|10739.4|601
1714556100000|2024-05-01 09:35:00|10741.8|10737.8|10745|10741|10745|10741|10741.8|10737.8|1570
1714556400000|2024-05-01 09:40:00|10743.4|10739.4|10743.4|10739.4|10745|10741|10743.4|10739.4|1175
1714556700000|2024-05-01 09:45:00|10745|10741|10743.4|10739.4|10745|10741|10743.4|10739.4|954
1714557000000|2024-05-01 09:50:00|10745|10741|10745|10741|10745|10741|10743.4|10739.4|1223
1714557300000|2024-05-01 09:55:00|||||||||37
1714557600000|2024-05-01 10:00:00|10743.4|10739.4|10743.4|10739.4|10744.2|10740.2|10743.4|10739.4|2429
1714557900000|2024-05-01 10:05:00|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|157
1714558200000|2024-05-01 10:10:00|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|904
1714558500000|2024-05-01 10:15:00|||||||||104
1714558800000|2024-05-01 10:20:00|10741.8|10737.8|10743.4|10739.4|10743.4|10739.4|10741.8|10737.8|1074
1714559100000|2024-05-01 10:25:00|10741.8|10737.8|10743.4|10739.4|10743.4|10739.4|10741.8|10737.8|1706
1714559400000|2024-05-01 10:30:00|10741.8|10737.8|10743.4|10739.4|10743.4|10739.4|10741.8|10737.8|1211
1714559700000|2024-05-01 10:35:00|||||||||129
1714560000000|2024-05-01 10:40:00|||||||||286
1714560300000|2024-05-01 10:45:00|10745|10741|10743.4|10739.4|10745|10741|10743.4|10739.4|1970
1714560600000|2024-05-01 10:50:00|10745|10741|10743.4|10739.4|10745|10741|10743.4|10739.4|396
1714560900000|2024-05-01 10:55:00|10745|10741|10745|10741|10745|10741|10745|10741|366
1714561200000|2024-05-01 11:00:00|10746.5|10742.5|10745|10741|10746.5|10742.5|10745|10741|1670
1714561500000|2024-05-01 11:05:00|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|10745|10741|3431
1714561800000|2024-05-01 11:10:00|||||||||240
1714562100000|2024-05-01 11:15:00|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|877
1714562400000|2024-05-01 11:20:00|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|468
1714562700000|2024-05-01 11:25:00|10748.1|10744.1|10746.5|10742.5|10748.1|10744.1|10746.5|10742.5|2417
1714563000000|2024-05-01 11:30:00|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|342
1714563300000|2024-05-01 11:35:00|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|10748.1|10744.1|1763
1714563600000|2024-05-01 11:40:00|||||||||733
1714563900000|2024-05-01 11:45:00|10751.2|10747.2|10751.2|10747.2|10752.8|10748.8|10749.7|10745.7|3677
1714564200000|2024-05-01 11:50:00|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|230
1714564500000|2024-05-01 11:55:00|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|10749.7|10745.7|1066
1714564800000|2024-05-01 12:00:00|10752.8|10748.8|10752.8|10748.8|10754.3|10750.3|10751.2|10747.2|1679
1714565100000|2024-05-01 12:05:00|10751.2|10747.2|10754.3|10750.3|10754.3|10750.3|10751.2|10747.2|4053
1714565400000|2024-05-01 12:10:00|10755.1|10751.1|10749.7|10745.7|10755.9|10751.9|10749.7|10745.7|9555
1714565700000|2024-05-01 12:15:00|10750.4|10746.4|10757.5|10753.5|10757.5|10753.5|10746.5|10742.5|10968
1714566000000|2024-05-01 12:20:00|10759|10755|10762.2|10758.2|10762.2|10758.2|10754.3|10750.3|6122
1714566300000|2024-05-01 12:25:00|10763.7|10759.7|10759|10755|10765.3|10761.3|10759|10755|6825
1714566600000|2024-05-01 12:30:00|10760.6|10756.6|10765.3|10761.3|10768.4|10764.4|10755.9|10751.9|11877
1714566900000|2024-05-01 12:35:00|10763.7|10759.7|10763.7|10759.7|10766.8|10762.8|10763.7|10759.7|6872
1714567200000|2024-05-01 12:40:00|10762.2|10758.2|10759|10755|10763.7|10759.7|10757.5|10753.5|4162
1714567500000|2024-05-01 12:45:00|10757.5|10753.5|10759|10755|10762.2|10758.2|10757.5|10753.5|3418
1714567800000|2024-05-01 12:50:00|10760.6|10756.6|10757.5|10753.5|10760.6|10756.6|10757.5|10753.5|5776
1714568100000|2024-05-01 12:55:00|10759|10755|10762.2|10758.2|10762.2|10758.2|10759|10755|8240
1714568400000|2024-05-01 13:00:00|10760.6|10756.6|10762.2|10758.2|10763.7|10759.7|10760.6|10756.6|8192
1714568700000|2024-05-01 13:05:00|10760.6|10756.6|10762.2|10758.2|10763.7|10759.7|10759|10755|5352
1714569000000|2024-05-01 13:10:00|10763.7|10759.7|10765.3|10761.3|10766.8|10762.8|10763.7|10759.7|3439
1714569300000|2024-05-01 13:15:00|10766.8|10762.8|10768.4|10764.4|10768.4|10764.4|10765.3|10761.3|6844
1714569600000|2024-05-01 13:20:00|10766.8|10762.8|10773.1|10769.1|10774.7|10770.7|10766.8|10762.8|18435
1714569900000|2024-05-01 13:25:00|10774.7|10770.7|10774.7|10770.7|10776.2|10772.2|10773.1|10769.1|24390
1714570200000|2024-05-01 13:30:00|10775.4|10771.4|10773.1|10769.1|10776.2|10772.2|10771.5|10767.5|9764
1714570500000|2024-05-01 13:35:00|10771.5|10767.5|10773.1|10769.1|10773.1|10769.1|10771.5|10767.5|2239
1714570800000|2024-05-01 13:40:00|10771.5|10767.5|10770|10766|10773.1|10769.1|10770|10766|4752
1714571100000|2024-05-01 13:45:00|10771.5|10767.5|10771.5|10767.5|10771.5|10767.5|10768.4|10764.4|4459
1714571400000|2024-05-01 13:50:00|10773.1|10769.1|10768.4|10764.4|10773.1|10769.1|10766.8|10762.8|4013
1714571700000|2024-05-01 13:55:00|10766.8|10762.8|10766.1|10762.1|10768.4|10764.4|10765.3|10761.3|6526
1714572000000|2024-05-01 14:00:00|10777|10773|10774.7|10770.7|10782.5|10778.5|10755.9|10751.9|30155
1714572300000|2024-05-01 14:05:00|10773.1|10769.1|10771.5|10767.5|10779.3|10775.3|10770|10766|11981
1714572600000|2024-05-01 14:10:00|10770|10766|10770|10766|10773.1|10769.1|10765.3|10761.3|5902
1714572900000|2024-05-01 14:15:00|10768.4|10764.4|10768.4|10764.4|10774.7|10770.7|10766.8|10762.8|5854
1714573200000|2024-05-01 14:20:00|10766.8|10762.8|10765.3|10761.3|10770|10766|10765.3|10761.3|7764
1714573500000|2024-05-01 14:25:00|10766.8|10762.8|10770|10766|10770|10766|10766.8|10762.8|7645
1714573800000|2024-05-01 14:30:00|10771.5|10767.5|10766.8|10762.8|10771.5|10767.5|10766.8|10762.8|3908
1714574100000|2024-05-01 14:35:00|10768.4|10764.4|10765.3|10761.3|10768.4|10764.4|10765.3|10761.3|1269
1714574400000|2024-05-01 14:40:00|10766.8|10762.8|10762.2|10758.2|10766.8|10762.8|10762.2|10758.2|4835
1714574700000|2024-05-01 14:45:00|10763.7|10759.7|10763.7|10759.7|10765.3|10761.3|10762.2|10758.2|2996
1714575000000|2024-05-01 14:50:00|10765.3|10761.3|10763.7|10759.7|10766.8|10762.8|10762.2|10758.2|2872
1714575300000|2024-05-01 14:55:00|10765.3|10761.3|10765.3|10761.3|10765.3|10761.3|10763.7|10759.7|4040
1714575600000|2024-05-01 15:00:00|10763.7|10759.7|10765.3|10761.3|10766.8|10762.8|10763.7|10759.7|1628
1714575900000|2024-05-01 15:05:00|10763.7|10759.7|10765.3|10761.3|10765.3|10761.3|10763.7|10759.7|3764
1714576200000|2024-05-01 15:10:00|10763.7|10759.7|10763.7|10759.7|10766.8|10762.8|10763.7|10759.7|1885
1714576500000|2024-05-01 15:15:00|10765.3|10761.3|10763.7|10759.7|10766.8|10762.8|10763.7|10759.7|1431
1714576800000|2024-05-01 15:20:00|10762.2|10758.2|10766.8|10762.8|10766.8|10762.8|10762.2|10758.2|2724
1714577100000|2024-05-01 15:25:00|10765.3|10761.3|10765.3|10761.3|10766.8|10762.8|10765.3|10761.3|2297
1714577400000|2024-05-01 15:30:00|10763.7|10759.7|10765.3|10761.3|10765.3|10761.3|10763.7|10759.7|4022
1714577700000|2024-05-01 15:35:00|10766.8|10762.8|10768.4|10764.4|10768.4|10764.4|10766.8|10762.8|3476
1714578000000|2024-05-01 15:40:00|10766.8|10762.8|10766.8|10762.8|10768.4|10764.4|10765.3|10761.3|3957
1714578300000|2024-05-01 15:45:00|10768.4|10764.4|10766.8|10762.8|10768.4|10764.4|10766.8|10762.8|1151
1714578600000|2024-05-01 15:50:00|10768.4|10764.4|10765.3|10761.3|10768.4|10764.4|10765.3|10761.3|3448
1714578900000|2024-05-01 15:55:00|10766.8|10762.8|10765.3|10761.3|10766.8|10762.8|10765.3|10761.3|2606
1714579200000|2024-05-01 16:00:00|10763.7|10759.7|10765.3|10761.3|10765.3|10761.3|10763.7|10759.7|3829
1714579500000|2024-05-01 16:05:00|10766.8|10762.8|10765.3|10761.3|10766.8|10762.8|10765.3|10761.3|1991
1714579800000|2024-05-01 16:10:00|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|1352
1714580100000|2024-05-01 16:15:00|10765.3|10761.3|10765.3|10761.3|10765.3|10761.3|10763.7|10759.7|2041
1714580400000|2024-05-01 16:20:00|10763.7|10759.7|10765.3|10761.3|10765.3|10761.3|10763.7|10759.7|1656
1714580700000|2024-05-01 16:25:00|10763.7|10759.7|10766.8|10762.8|10768.4|10764.4|10763.7|10759.7|3578
1714581000000|2024-05-01 16:30:00|10768.4|10764.4|10768.4|10764.4|10770|10766|10768.4|10764.4|1502
1714581300000|2024-05-01 16:35:00|10770|10766|10766.8|10762.8|10770|10766|10766.8|10762.8|1583
1714581600000|2024-05-01 16:40:00|10765.3|10761.3|10765.3|10761.3|10765.3|10761.3|10765.3|10761.3|2070
1714581900000|2024-05-01 16:45:00|10763.7|10759.7|10765.3|10761.3|10765.3|10761.3|10763.7|10759.7|3126
1714582200000|2024-05-01 16:50:00|10766.8|10762.8|10765.3|10761.3|10766.8|10762.8|10765.3|10761.3|2327
1714582500000|2024-05-01 16:55:00|10766.8|10762.8|10765.3|10761.3|10766.8|10762.8|10765.3|10761.3|1974
1714582800000|2024-05-01 17:00:00|10763.7|10759.7|10763.7|10759.7|10765.3|10761.3|10763.7|10759.7|4461
1714583100000|2024-05-01 17:05:00|||||||||581
1714583400000|2024-05-01 17:10:00|10762.2|10758.2|10763.7|10759.7|10763.7|10759.7|10762.2|10758.2|2019
1714583700000|2024-05-01 17:15:00|10762.2|10758.2|10765.3|10761.3|10765.3|10761.3|10762.2|10758.2|2186
1714584000000|2024-05-01 17:20:00|10766.8|10762.8|10765.3|10761.3|10766.8|10762.8|10765.3|10761.3|2584
1714584300000|2024-05-01 17:25:00|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|10763.7|10759.7|784
1714584600000|2024-05-01 17:30:00|10765.3|10761.3|10766.8|10762.8|10766.8|10762.8|10763.7|10759.7|2123
1714584900000|2024-05-01 17:35:00|10765.3|10761.3|10766.8|10762.8|10766.8|10762.8|10765.3|10761.3|3363
1714585200000|2024-05-01 17:40:00|10768.4|10764.4|10766.8|10762.8|10768.4|10764.4|10766.8|10762.8|3208
1714585500000|2024-05-01 17:45:00|10768.4|10764.4|10766.8|10762.8|10768.4|10764.4|10766.8|10762.8|1729
1714585800000|2024-05-01 17:50:00|10768.4|10764.4|10768.4|10764.4|10770|10766|10766.8|10762.8|3326
1714586100000|2024-05-01 17:55:00|10769.2|10765.2|10766.8|10762.8|10770|10766|10764.5|10760.5|6248
1714586400000|2024-05-01 18:00:00|10765.3|10761.3|10788.7|10784.7|10793.4|10789.4|10747.3|10743.3|25583
1714586700000|2024-05-01 18:05:00|10787.2|10783.2|10774.7|10770.7|10787.2|10783.2|10774.7|10770.7|16990
1714587000000|2024-05-01 18:10:00|10776.2|10772.2|10776.2|10772.2|10779.3|10775.3|10773.1|10769.1|11302
1714587300000|2024-05-01 18:15:00|10774.7|10770.7|10776.2|10772.2|10777.8|10773.8|10773.1|10769.1|7116
1714587600000|2024-05-01 18:20:00|10774.7|10770.7|10780.9|10776.9|10782.5|10778.5|10771.5|10767.5|6030
1714587900000|2024-05-01 18:25:00|10779.3|10775.3|10780.9|10776.9|10784|10780|10779.3|10775.3|6964
1714588200000|2024-05-01 18:30:00|10782.5|10778.5|10788.7|10784.7|10788.7|10784.7|10776.2|10772.2|9810
1714588500000|2024-05-01 18:35:00|10787.2|10783.2|10795|10791|10801.2|10797.2|10771.5|10767.5|21876
1714588800000|2024-05-01 18:40:00|10796.5|10792.5|10812.2|10808.2|10813.7|10809.7|10795|10791|30190
1714589100000|2024-05-01 18:45:00|10810.6|10806.6|10815.3|10811.3|10818.4|10814.4|10810.6|10806.6|17734
1714589400000|2024-05-01 18:50:00|10816.8|10812.8|10818.4|10814.4|10818.4|10814.4|10810.6|10806.6|16575
1714589700000|2024-05-01 18:55:00|10820|10816|10813.7|10809.7|10821.5|10817.5|10812.2|10808.2|27179
1714590000000|2024-05-01 19:00:00|10812.2|10808.2|10804.3|10800.3|10813.7|10809.7|10804.3|10800.3|15222
1714590300000|2024-05-01 19:05:00|10802.8|10798.8|10795|10791|10804.3|10800.3|10793.4|10789.4|19768
1714590600000|2024-05-01 19:10:00|10796.5|10792.5|10798.1|10794.1|10798.1|10794.1|10795|10791|12771
1714590900000|2024-05-01 19:15:00|10796.5|10792.5|10787.2|10783.2|10798.1|10794.1|10787.2|10783.2|9211
1714591200000|2024-05-01 19:20:00|10785.6|10781.6|10795|10791|10795|10791|10784|10780|12254
1714591500000|2024-05-01 19:25:00|10793.4|10789.4|10791.8|10787.8|10796.5|10792.5|10790.3|10786.3|9970
1714591800000|2024-05-01 19:30:00|10793.4|10789.4|10791.8|10787.8|10793.4|10789.4|10790.3|10786.3|4699
1714592100000|2024-05-01 19:35:00|10790.3|10786.3|10788.7|10784.7|10790.3|10786.3|10788.7|10784.7|6456
1714592400000|2024-05-01 19:40:00|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|10788.7|10784.7|8246
1714592700000|2024-05-01 19:45:00|10788.7|10784.7|10791.8|10787.8|10793.4|10789.4|10788.7|10784.7|4907
1714593000000|2024-05-01 19:50:00|10790.3|10786.3|10787.2|10783.2|10790.3|10786.3|10785.6|10781.6|8572
1714593300000|2024-05-01 19:55:00|10785.6|10781.6|10787.2|10783.2|10791.8|10787.8|10785.6|10781.6|22304
1714593600000|2024-05-01 20:00:00|10788.7|10784.7|10787.2|10783.2|10788.7|10784.7|10785.6|10781.6|3257
1714593900000|2024-05-01 20:05:00|10785.6|10781.6|10787.2|10783.2|10787.2|10783.2|10785.6|10781.6|4599
1714594200000|2024-05-01 20:10:00|10785.6|10781.6|10787.2|10783.2|10788.7|10784.7|10785.6|10781.6|5116
1714594500000|2024-05-01 20:15:00|10786.4|10782.4|10785.6|10781.6|10787.2|10783.2|10785.6|10781.6|2217
1714594800000|2024-05-01 20:20:00|10784|10780|10784|10780|10784|10780|10782.5|10778.5|5454
1714595100000|2024-05-01 20:25:00|10782.5|10778.5|10784|10780|10784|10780|10782.5|10778.5|2482
1714595400000|2024-05-01 20:30:00|10785.6|10781.6|10784|10780|10785.6|10781.6|10784|10780|4442
1714595700000|2024-05-01 20:35:00|10785.6|10781.6|10782.5|10778.5|10785.6|10781.6|10782.5|10778.5|5126
1714596000000|2024-05-01 20:40:00|10784|10780|10780.9|10776.9|10785.6|10781.6|10780.9|10776.9|3792
1714596300000|2024-05-01 20:45:00|10782.5|10778.5|10784|10780|10784|10780|10780.9|10776.9|4455
1714596600000|2024-05-01 20:50:00|10782.5|10778.5|10787.2|10783.2|10787.2|10783.2|10782.5|10778.5|5329
1714596900000|2024-05-01 20:55:00|10788.7|10784.7|10788.7|10784.7|10790.3|10786.3|10787.2|10783.2|6761
1714600800000|2024-05-01 22:00:00|10790.3|10786.3|10788.7|10784.7|10790.3|10786.3|10788.7|10784.7|988
1714601100000|2024-05-01 22:05:00|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|345
1714601400000|2024-05-01 22:10:00|||||||||87
1714601700000|2024-05-01 22:15:00|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|253
1714602000000|2024-05-01 22:20:00|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|641
1714602300000|2024-05-01 22:25:00|||||||||112
1714602600000|2024-05-01 22:30:00|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|755
1714602900000|2024-05-01 22:35:00|||||||||613
1714603200000|2024-05-01 22:40:00|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|200
1714603500000|2024-05-01 22:45:00|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|10788.7|10784.7|502
1714603800000|2024-05-01 22:50:00|||||||||376
1714604100000|2024-05-01 22:55:00|||||||||17
1714604400000|2024-05-01 23:00:00|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|412
1714604700000|2024-05-01 23:05:00|10791.8|10787.8|10793.4|10789.4|10793.4|10789.4|10791.8|10787.8|1682
1714605000000|2024-05-01 23:10:00|10795|10791|10793.4|10789.4|10795|10791|10793.4|10789.4|617
1714605300000|2024-05-01 23:15:00|10791.8|10787.8|10791.8|10787.8|10793.4|10789.4|10791.8|10787.8|1117
1714605600000|2024-05-01 23:20:00|10790.3|10786.3|10788.7|10784.7|10790.3|10786.3|10788.7|10784.7|513
1714605900000|2024-05-01 23:25:00|||||||||345
1714606200000|2024-05-01 23:30:00|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|10787.2|10783.2|254
1714606500000|2024-05-01 23:35:00|||||||||640
1714606800000|2024-05-01 23:40:00|||||||||516
1714607100000|2024-05-01 23:45:00|10788.7|10784.7|10787.2|10783.2|10788.7|10784.7|10787.2|10783.2|1407
1714607400000|2024-05-01 23:50:00|||||||||264
1714607700000|2024-05-01 23:55:00|10788.7|10784.7|10787.2|10783.2|10788.7|10784.7|10787.2|10783.2|532
1714608000000|2024-05-02 00:00:00|10785.6|10781.6|10790.3|10786.3|10790.3|10786.3|10785.6|10781.6|3324
1714608300000|2024-05-02 00:05:00|10791.8|10787.8|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|1739
1714608600000|2024-05-02 00:10:00|||||||||131
1714608900000|2024-05-02 00:15:00|10788.7|10784.7|10787.2|10783.2|10791.8|10787.8|10785.6|10781.6|6161
1714609200000|2024-05-02 00:20:00|10788.7|10784.7|10787.2|10783.2|10788.7|10784.7|10787.2|10783.2|1167
1714609500000|2024-05-02 00:25:00|10785.6|10781.6|10784|10780|10785.6|10781.6|10784|10780|1825
1714609800000|2024-05-02 00:30:00|10785.6|10781.6|10784|10780|10785.6|10781.6|10784|10780|1253
1714610100000|2024-05-02 00:35:00|10785.6|10781.6|10784|10780|10785.6|10781.6|10784|10780|1057
1714610400000|2024-05-02 00:40:00|10782.5|10778.5|10785.6|10781.6|10785.6|10781.6|10782.5|10778.5|2362
1714610700000|2024-05-02 00:45:00|||||||||254
1714611000000|2024-05-02 00:50:00|10784|10780|10785.6|10781.6|10785.6|10781.6|10784|10780|1791
1714611300000|2024-05-02 00:55:00|||||||||167
1714611600000|2024-05-02 01:00:00|10787.2|10783.2|10790.3|10786.3|10791.8|10787.8|10787.2|10783.2|2256
1714611900000|2024-05-02 01:05:00|10791.8|10787.8|10791.8|10787.8|10791.8|10787.8|10790.3|10786.3|1668
1714612200000|2024-05-02 01:10:00|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|10790.3|10786.3|236
1714612500000|2024-05-02 01:15:00|10791.8|10787.8|10790.3|10786.3|10791.8|10787.8|10790.3|10786.3|712
1714612800000|2024-05-02 01:20:00|||||||||476
1714613100000|2024-05-02 01:25:00|10788.7|10784.7|10790.3|10786.3|10790.3|10786.3|10788.7|10784.7|778
1714613400000|2024-05-02 01:30:00|||||||||70
1714613700000|2024-05-02 01:35:00|10791.8|10787.8|10795|10791|10795|10791|10791.8|10787.8|1111
1714614000000|2024-05-02 01:40:00|||||||||995
1714614300000|2024-05-02 01:45:00|||||||||76
1714614600000|2024-05-02 01:50:00|10793.4|10789.4|10793.4|10789.4|10795|10791|10793.4|10789.4|1026
1714614900000|2024-05-02 01:55:00|10795|10791|10795|10791|10795|10791|10795|10791|103
1714615200000|2024-05-02 02:00:00|10796.5|10792.5|10795|10791|10796.5|10792.5|10795|10791|1597
1714615500000|2024-05-02 02:05:00|||||||||671
1714615800000|2024-05-02 02:10:00|||||||||131
1714616100000|2024-05-02 02:15:00|10796.5|10792.5|10796.5|10792.5|10796.5|10792.5|10795|10791|939
1714616400000|2024-05-02 02:20:00|||||||||216
1714616700000|2024-05-02 02:25:00|||||||||101
1714617000000|2024-05-02 02:30:00|10795|10791|10795|10791|10796.5|10792.5|10795|10791|497
1714617300000|2024-05-02 02:35:00|||||||||345
1714617600000|2024-05-02 02:40:00|10796.5|10792.5|10795|10791|10796.5|10792.5|10795|10791|433
1714617900000|2024-05-02 02:45:00|||||||||19
1714618200000|2024-05-02 02:50:00|10796.5|10792.5|10795|10791|10796.5|10792.5|10795|10791|495
1714618500000|2024-05-02 02:55:00|10796.5|10792.5|10795|10791|10796.5|10792.5|10795|10791|299
1714618800000|2024-05-02 03:00:00|10796.5|10792.5|10795|10791|10796.5|10792.5|10795|10791|205
1714619100000|2024-05-02 03:05:00|10793.4|10789.4|10795|10791|10795|10791|10793.4|10789.4|1076
1714619400000|2024-05-02 03:10:00|||||||||299
1714619700000|2024-05-02 03:15:00|||||||||90
1714620000000|2024-05-02 03:20:00|||||||||4
1714620300000|2024-05-02 03:25:00|||||||||79
1714620600000|2024-05-02 03:30:00|||||||||681
1714620900000|2024-05-02 03:35:00|||||||||192
1714621200000|2024-05-02 03:40:00|||||||||124
1714621500000|2024-05-02 03:45:00|10796.5|10792.5|10796.5|10792.5|10796.5|10792.5|10796.5|10792.5|284
1714621800000|2024-05-02 03:50:00|||||||||140
1714622100000|2024-05-02 03:55:00|10798.1|10794.1|10796.5|10792.5|10798.1|10794.1|10796.5|10792.5|1006
1714622400000|2024-05-02 04:00:00|10798.1|10794.1|10796.5|10792.5|10798.1|10794.1|10796.5|10792.5|350
1714622700000|2024-05-02 04:05:00|||||||||214
1714623000000|2024-05-02 04:10:00|||||||||50
1714623300000|2024-05-02 04:15:00|||||||||41
1714623600000|2024-05-02 04:20:00|||||||||61
1714623900000|2024-05-02 04:25:00|||||||||21
1714624200000|2024-05-02 04:30:00|10798.1|10794.1|10798.1|10794.1|10798.1|10794.1|10798.1|10794.1|142
1714624500000|2024-05-02 04:35:00|||||||||18
1714624800000|2024-05-02 04:40:00|||||||||68
1714625100000|2024-05-02 04:45:00|||||||||196
1714625400000|2024-05-02 04:50:00|||||||||72
1714625700000|2024-05-02 04:55:00|||||||||131
1714626000000|2024-05-02 05:00:00|10799.7|10795.7|10799.7|10795.7|10799.7|10795.7|10799.7|10795.7|500
1714626300000|2024-05-02 05:05:00|||||||||78
1714626600000|2024-05-02 05:10:00|10801.2|10797.2|10799.7|10795.7|10801.2|10797.2|10799.7|10795.7|543
1714626900000|2024-05-02 05:15:00|10801.2|10797.2|10799.7|10795.7|10801.2|10797.2|10799.7|10795.7|534
1714627200000|2024-05-02 05:20:00|||||||||338
1714627500000|2024-05-02 05:25:00|10798.1|10794.1|10799.7|10795.7|10799.7|10795.7|10798.1|10794.1|646
1714627800000|2024-05-02 05:30:00|10801.2|10797.2|10801.2|10797.2|10801.2|10797.2|10801.2|10797.2|653
1714628100000|2024-05-02 05:35:00|||||||||259
1714628400000|2024-05-02 05:40:00|10799.7|10795.7|10799.7|10795.7|10801.2|10797.2|10799.7|10795.7|691
1714628700000|2024-05-02 05:45:00|10801.2|10797.2|10801.2|10797.2|10801.2|10797.2|10799.7|10795.7|841
1714629000000|2024-05-02 05:50:00|10799.7|10795.7|10799.7|10795.7|10801.2|10797.2|10798.1|10794.1|2602
1714629300000|2024-05-02 05:55:00|10801.2|10797.2|10801.2|10797.2|10801.2|10797.2|10799.7|10795.7|1513
1714629600000|2024-05-02 06:00:00|10799.7|10795.7|10799.7|10795.7|10801.2|10797.2|10798.1|10794.1|3743
1714629900000|2024-05-02 06:05:00|10801.2|10797.2|10802.8|10798.8|10802.8|10798.8|10801.2|10797.2|1056
1714630200000|2024-05-02 06:10:00|10801.2|10797.2|10804.3|10800.3|10805.9|10801.9|10801.2|10797.2|1566
1714630500000|2024-05-02 06:15:00|10802.8|10798.8|10802.8|10798.8|10802.8|10798.8|10801.2|10797.2|1674
1714630800000|2024-05-02 06:20:00|10801.2|10797.2|10804.3|10800.3|10804.3|10800.3|10801.2|10797.2|1683
1714631100000|2024-05-02 06:25:00|10802.8|10798.8|10802.8|10798.8|10804.3|10800.3|10802.8|10798.8|1158
1714631400000|2024-05-02 06:30:00|10801.2|10797.2|10801.2|10797.2|10802.8|10798.8|10801.2|10797.2|942
1714631700000|2024-05-02 06:35:00|10799.7|10795.7|10799.7|10795.7|10799.7|10795.7|10799.7|10795.7|1375
1714632000000|2024-05-02 06:40:00|10801.2|10797.2|10798.1|10794.1|10801.2|10797.2|10798.1|10794.1|920
1714632300000|2024-05-02 06:45:00|10799.7|10795.7|10801.2|10797.2|10801.2|10797.2|10798.1|10794.1|2097
1714632600000|2024-05-02 06:50:00|10802.8|10798.8|10802.8|10798.8|10804.3|10800.3|10801.2|10797.2|633
1714632900000|2024-05-02 06:55:00|||||||||326
1714633200000|2024-05-02 07:00:00|10801.2|10797.2|10801.2|10797.2|10802.8|10798.8|10801.2|10797.2|2777
1714633500000|2024-05-02 07:05:00|10802.8|10798.8|10802.8|10798.8|10804.3|10800.3|10802.8|10798.8|2036
1714633800000|2024-05-02 07:10:00|10804.3|10800.3|10801.2|10797.2|10804.3|10800.3|10801.2|10797.2|1300
1714634100000|2024-05-02 07:15:00|10799.7|10795.7|10799.7|10795.7|10799.7|10795.7|10798.1|10794.1|2322
1714634400000|2024-05-02 07:20:00|10798.1|10794.1|10799.7|10795.7|10799.7|10795.7|10798.1|10794.1|1095
1714634700000|2024-05-02 07:25:00|10800.4|10796.4|10799.7|10795.7|10801.2|10797.2|10799.7|10795.7|1124
1714635000000|2024-05-02 07:30:00|10801.2|10797.2|10804.3|10800.3|10804.3|10800.3|10799.7|10795.7|3029
1714635300000|2024-05-02 07:35:00|10802.8|10798.8|10809|10805|10809|10805|10802.8|10798.8|2583
1714635600000|2024-05-02 07:40:00|10807.5|10803.5|10809|10805|10809|10805|10807.5|10803.5|2047
1714635900000|2024-05-02 07:45:00|10810.6|10806.6|10813.7|10809.7|10813.7|10809.7|10810.6|10806.6|11769
1714636200000|2024-05-02 07:50:00|10812.2|10808.2|10813.7|10809.7|10815.3|10811.3|10812.2|10808.2|2103
1714636500000|2024-05-02 07:55:00|10812.2|10808.2|10809|10805|10812.2|10808.2|10809|10805|2697
1714636800000|2024-05-02 08:00:00|10807.5|10803.5|10805.9|10801.9|10807.5|10803.5|10804.3|10800.3|5486
1714637100000|2024-05-02 08:05:00|10807.5|10803.5|10805.9|10801.9|10807.5|10803.5|10805.9|10801.9|1549
1714637400000|2024-05-02 08:10:00|10804.3|10800.3|10802.8|10798.8|10805.9|10801.9|10802.8|10798.8|3251
1714637700000|2024-05-02 08:15:00|10801.2|10797.2|10801.2|10797.2|10801.2|10797.2|10801.2|10797.2|3658
1714638000000|2024-05-02 08:20:00|||||||||1186
1714638300000|2024-05-02 08:25:00|10799.7|10795.7|10799.7|10795.7|10801.2|10797.2|10798.1|10794.1|2869
1714638600000|2024-05-02 08:30:00|10801.2|10797.2|10802.8|10798.8|10802.8|10798.8|10801.2|10797.2|1739
1714638900000|2024-05-02 08:35:00|10801.2|10797.2|10802.8|10798.8|10804.3|10800.3|10801.2|10797.2|2059
1714639200000|2024-05-02 08:40:00|10804.3|10800.3|10804.3|10800.3|10804.3|10800.3|10802.8|10798.8|1540
1714639500000|2024-05-02 08:45:00|10802.8|10798.8|10802.8|10798.8|10804.3|10800.3|10802.8|10798.8|2918
1714639800000|2024-05-02 08:50:00|10804.3|10800.3|10801.2|10797.2|10804.3|10800.3|10801.2|10797.2|3105
1714640100000|2024-05-02 08:55:00|10802.8|10798.8|10802.8|10798.8|10802.8|10798.8|10801.2|10797.2|1274
1714640400000|2024-05-02 09:00:00|10801.2|10797.2|10804.3|10800.3|10804.3|10800.3|10801.2|10797.2|921
1714640700000|2024-05-02 09:05:00|10805.9|10801.9|10804.3|10800.3|10805.9|10801.9|10804.3|10800.3|598
1714641000000|2024-05-02 09:10:00|10805.9|10801.9|10804.3|10800.3|10805.9|10801.9|10804.3|10800.3|932
1714641300000|2024-05-02 09:15:00|10805.9|10801.9|10804.3|10800.3|10805.9|10801.9|10804.3|10800.3|1019
1714641600000|2024-05-02 09:20:00|||||||||102
1714641900000|2024-05-02 09:25:00|10805.9|10801.9|10805.9|10801.9|10805.9|10801.9|10804.3|10800.3|908
1714642200000|2024-05-02 09:30:00|10804.3|10800.3|10805.9|10801.9|10805.9|10801.9|10804.3|10800.3|443
1714642500000|2024-05-02 09:35:00|10804.3|10800.3|10804.3|10800.3|10805.9|10801.9|10804.3|10800.3|397
1714642800000|2024-05-02 09:40:00|10802.8|10798.8|10801.2|10797.2|10802.8|10798.8|10801.2|10797.2|1068
1714643100000|2024-05-02 09:45:00|10799.7|10795.7|10801.2|10797.2|10801.2|10797.2|10799.7|10795.7|968
1714643400000|2024-05-02 09:50:00|10802.8|10798.8|10801.2|10797.2|10802.8|10798.8|10801.2|10797.2|783
1714643700000|2024-05-02 09:55:00|10802.8|10798.8|10804.3|10800.3|10804.3|10800.3|10801.2|10797.2|2191
1714644000000|2024-05-02 10:00:00|10802.8|10798.8|10802.8|10798.8|10804.3|10800.3|10802.8|10798.8|1934
1714644300000|2024-05-02 10:05:00|10804.3|10800.3|10804.3|10800.3|10804.3|10800.3|10802.8|10798.8|890
1714644600000|2024-05-02 10:10:00|10802.8|10798.8|10802.8|10798.8|10802.8|10798.8|10801.2|10797.2|1496
1714644900000|2024-05-02 10:15:00|10801.2|10797.2|10798.1|10794.1|10802.8|10798.8|10798.1|10794.1|1583
1714645200000|2024-05-02 10:20:00|10799.7|10795.7|10801.2|10797.2|10801.2|10797.2|10798.1|10794.1|1649
1714645500000|2024-05-02 10:25:00|10802.8|10798.8|10799.7|10795.7|10802.8|10798.8|10799.7|10795.7|724
1714645800000|2024-05-02 10:30:00|10801.2|10797.2|10801.2|10797.2|10801.2|10797.2|10799.7|10795.7|578
1714646100000|2024-05-02 10:35:00|10802.8|10798.8|10802.8|10798.8|10802.8|10798.8|10801.2|10797.2|1097
1714646400000|2024-05-02 10:40:00|10801.2|10797.2|10801.2|10797.2|10802.8|10798.8|10801.2|10797.2|650
1714646700000|2024-05-02 10:45:00|10802.8|10798.8|10804.3|10800.3|10804.3|10800.3|10801.2|10797.2|1684
1714647000000|2024-05-02 10:50:00|10805.9|10801.9|10804.3|10800.3|10805.9|10801.9|10804.3|10800.3|738
1714647300000|2024-05-02 10:55:00|10805.9|10801.9|10805.9|10801.9|10805.9|10801.9|10804.3|10800.3|789
1714647600000|2024-05-02 11:00:00|10807.5|10803.5|10807.5|10803.5|10809|10805|10805.9|10801.9|3147
1714647900000|2024-05-02 11:05:00|10809|10805|10810.6|10806.6|10810.6|10806.6|10809|10805|787
1714648200000|2024-05-02 11:10:00|10809|10805|10810.6|10806.6|10810.6|10806.6|10809|10805|1131
1714648500000|2024-05-02 11:15:00|10809.8|10805.8|10810.6|10806.6|10810.6|10806.6|10809.8|10805.8|1397
1714648800000|2024-05-02 11:20:00|10812.2|10808.2|10810.6|10806.6|10812.2|10808.2|10809|10805|2908
1714649100000|2024-05-02 11:25:00|10812.2|10808.2|10812.2|10808.2|10813.7|10809.7|10810.6|10806.6|2807
1714649400000|2024-05-02 11:30:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10812.2|10808.2|4820
1714649700000|2024-05-02 11:35:00|10813.7|10809.7|10810.6|10806.6|10815.3|10811.3|10810.6|10806.6|4665
1714650000000|2024-05-02 11:40:00|10809|10805|10809|10805|10810.6|10806.6|10809|10805|3647
1714650300000|2024-05-02 11:45:00|10810.6|10806.6|10807.5|10803.5|10810.6|10806.6|10807.5|10803.5|1810
1714650600000|2024-05-02 11:50:00|10809|10805|10809|10805|10810.6|10806.6|10809|10805|1229
1714650900000|2024-05-02 11:55:00|10807.5|10803.5|10805.9|10801.9|10809|10805|10805.9|10801.9|3148
1714651200000|2024-05-02 12:00:00|10807.5|10803.5|10802.8|10798.8|10807.5|10803.5|10802.8|10798.8|7588
1714651500000|2024-05-02 12:05:00|10801.2|10797.2|10802.8|10798.8|10804.3|10800.3|10801.2|10797.2|2308
1714651800000|2024-05-02 12:10:00|10804.3|10800.3|10807.5|10803.5|10807.5|10803.5|10802.8|10798.8|3510
1714652100000|2024-05-02 12:15:00|10809|10805|10804.3|10800.3|10809|10805|10804.3|10800.3|3715
1714652400000|2024-05-02 12:20:00|10805.9|10801.9|10805.9|10801.9|10807.5|10803.5|10804.3|10800.3|6341
1714652700000|2024-05-02 12:25:00|10804.3|10800.3|10805.9|10801.9|10805.9|10801.9|10801.2|10797.2|5451
1714653000000|2024-05-02 12:30:00|10804.3|10800.3|10801.2|10797.2|10807.5|10803.5|10795|10791|11089
1714653300000|2024-05-02 12:35:00|10799.7|10795.7|10807.5|10803.5|10807.5|10803.5|10799.7|10795.7|5484
1714653600000|2024-05-02 12:40:00|10809|10805|10810.6|10806.6|10812.2|10808.2|10804.3|10800.3|5421
1714653900000|2024-05-02 12:45:00|10809|10805|10804.3|10800.3|10810.6|10806.6|10802.8|10798.8|2889
1714654200000|2024-05-02 12:50:00|10802.8|10798.8|10793.4|10789.4|10802.8|10798.8|10793.4|10789.4|4742
1714654500000|2024-05-02 12:55:00|10791.8|10787.8|10791.8|10787.8|10795|10791|10788.7|10784.7|10784
1714654800000|2024-05-02 13:00:00|10793.4|10789.4|10790.3|10786.3|10793.4|10789.4|10790.3|10786.3|7698
1714655100000|2024-05-02 13:05:00|10788.7|10784.7|10787.2|10783.2|10788.7|10784.7|10787.2|10783.2|5924
1714655400000|2024-05-02 13:10:00|10788.7|10784.7|10787.2|10783.2|10788.7|10784.7|10784|10780|8831
1714655700000|2024-05-02 13:15:00|10785.6|10781.6|10782.5|10778.5|10785.6|10781.6|10780.9|10776.9|8313
1714656000000|2024-05-02 13:20:00|10784|10780|10784|10780|10787.2|10783.2|10784|10780|5329
1714656300000|2024-05-02 13:25:00|10785.6|10781.6|10787.2|10783.2|10788.7|10784.7|10784|10780|7666
1714656600000|2024-05-02 13:30:00|10788.7|10784.7|10784|10780|10788.7|10784.7|10784|10780|8555
1714656900000|2024-05-02 13:35:00|10782.5|10778.5|10784|10780|10787.2|10783.2|10782.5|10778.5|4943
1714657200000|2024-05-02 13:40:00|10782.5|10778.5|10785.6|10781.6|10785.6|10781.6|10780.9|10776.9|8811
1714657500000|2024-05-02 13:45:00|10787.2|10783.2|10788.7|10784.7|10790.3|10786.3|10785.6|10781.6|7036
1714657800000|2024-05-02 13:50:00|10790.3|10786.3|10795|10791|10795|10791|10790.3|10786.3|9461
1714658100000|2024-05-02 13:55:00|10793.4|10789.4|10795|10791|10798.1|10794.1|10793.4|10789.4|4472
1714658400000|2024-05-02 14:00:00|10793.4|10789.4|10796.5|10792.5|10798.1|10794.1|10791.8|10787.8|10939
1714658700000|2024-05-02 14:05:00|10798.1|10794.1|10790.3|10786.3|10799.7|10795.7|10787.2|10783.2|7377
1714659000000|2024-05-02 14:10:00|10788.7|10784.7|10788.7|10784.7|10790.3|10786.3|10787.2|10783.2|5406
1714659300000|2024-05-02 14:15:00|10790.3|10786.3|10791.8|10787.8|10793.4|10789.4|10788.7|10784.7|6855
1714659600000|2024-05-02 14:20:00|10793.4|10789.4|10795|10791|10796.5|10792.5|10791.8|10787.8|7626
1714659900000|2024-05-02 14:25:00|10796.5|10792.5|10793.4|10789.4|10796.5|10792.5|10791.8|10787.8|3923
1714660200000|2024-05-02 14:30:00|10791.8|10787.8|10796.5|10792.5|10798.1|10794.1|10791.8|10787.8|2321
1714660500000|2024-05-02 14:35:00|10795|10791|10793.4|10789.4|10796.5|10792.5|10791.8|10787.8|3749
1714660800000|2024-05-02 14:40:00|10795|10791|10791.8|10787.8|10796.5|10792.5|10791.8|10787.8|2897
1714661100000|2024-05-02 14:45:00|10793.4|10789.4|10796.5|10792.5|10798.1|10794.1|10791.8|10787.8|3039
1714661400000|2024-05-02 14:50:00|10795|10791|10796.5|10792.5|10798.1|10794.1|10795|10791|2468
1714661700000|2024-05-02 14:55:00|10798.1|10794.1|10802.8|10798.8|10802.8|10798.8|10796.5|10792.5|8952
1714662000000|2024-05-02 15:00:00|10801.2|10797.2|10802.8|10798.8|10802.8|10798.8|10801.2|10797.2|4076
1714662300000|2024-05-02 15:05:00|10801.2|10797.2|10805.9|10801.9|10805.9|10801.9|10801.2|10797.2|6147
1714662600000|2024-05-02 15:10:00|10807.5|10803.5|10804.3|10800.3|10807.5|10803.5|10804.3|10800.3|7757
1714662900000|2024-05-02 15:15:00|10805.9|10801.9|10807.5|10803.5|10809|10805|10804.3|10800.3|9112
1714663200000|2024-05-02 15:20:00|10809|10805|10812.2|10808.2|10812.2|10808.2|10807.5|10803.5|4904
1714663500000|2024-05-02 15:25:00|10813.7|10809.7|10810.6|10806.6|10813.7|10809.7|10810.6|10806.6|9777
1714663800000|2024-05-02 15:30:00|10812.2|10808.2|10810.6|10806.6|10812.2|10808.2|10809|10805|2892
1714664100000|2024-05-02 15:35:00|10809|10805|10815.3|10811.3|10815.3|10811.3|10809|10805|7747
1714664400000|2024-05-02 15:40:00|10816.8|10812.8|10815.3|10811.3|10820|10816|10813.7|10809.7|16411
1714664700000|2024-05-02 15:45:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10812.2|10808.2|4457
1714665000000|2024-05-02 15:50:00|10813.7|10809.7|10813.7|10809.7|10815.3|10811.3|10812.2|10808.2|4424
1714665300000|2024-05-02 15:55:00|10815.3|10811.3|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|7057
1714665600000|2024-05-02 16:00:00|10815.3|10811.3|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|3662
1714665900000|2024-05-02 16:05:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|2398
1714666200000|2024-05-02 16:10:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10813.7|10809.7|3133
1714666500000|2024-05-02 16:15:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10813.7|10809.7|6942
1714666800000|2024-05-02 16:20:00|10818.4|10814.4|10823.1|10819.1|10823.1|10819.1|10818.4|10814.4|6574
1714667100000|2024-05-02 16:25:00|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|10820|10816|4023
1714667400000|2024-05-02 16:30:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10820|10816|6267
1714667700000|2024-05-02 16:35:00|10820|10816|10821.5|10817.5|10821.5|10817.5|10820|10816|5365
1714668000000|2024-05-02 16:40:00|10820|10816|10821.5|10817.5|10821.5|10817.5|10820|10816|2357
1714668300000|2024-05-02 16:45:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|6327
1714668600000|2024-05-02 16:50:00|10821.5|10817.5|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|3092
1714668900000|2024-05-02 16:55:00|10821.5|10817.5|10821.5|10817.5|10823.1|10819.1|10820|10816|3569
1714669200000|2024-05-02 17:00:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|4872
1714669500000|2024-05-02 17:05:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|2286
1714669800000|2024-05-02 17:10:00|10821.5|10817.5|10823.1|10819.1|10824.7|10820.7|10821.5|10817.5|8050
1714670100000|2024-05-02 17:15:00|||||||||1790
1714670400000|2024-05-02 17:20:00|10824.7|10820.7|10827.8|10823.8|10829.3|10825.3|10823.1|10819.1|10027
1714670700000|2024-05-02 17:25:00|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|5091
1714671000000|2024-05-02 17:30:00|10830.9|10826.9|10829.3|10825.3|10830.9|10826.9|10827.8|10823.8|3688
1714671300000|2024-05-02 17:35:00|10830.9|10826.9|10829.3|10825.3|10830.9|10826.9|10827.8|10823.8|5056
1714671600000|2024-05-02 17:40:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|1434
1714671900000|2024-05-02 17:45:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|4558
1714672200000|2024-05-02 17:50:00|10830.9|10826.9|10832.5|10828.5|10834|10830|10830.9|10826.9|7354
1714672500000|2024-05-02 17:55:00|10834|10830|10834|10830|10834|10830|10832.5|10828.5|10962
1714672800000|2024-05-02 18:00:00|10832.5|10828.5|10832.5|10828.5|10834|10830|10832.5|10828.5|8622
1714673100000|2024-05-02 18:05:00|||||||||873
1714673400000|2024-05-02 18:10:00|10830.9|10826.9|10832.5|10828.5|10834|10830|10830.9|10826.9|13475
1714673700000|2024-05-02 18:15:00|10830.9|10826.9|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|2030
1714674000000|2024-05-02 18:20:00|10830.9|10826.9|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|7441
1714674300000|2024-05-02 18:25:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|910
1714674600000|2024-05-02 18:30:00|10834|10830|10834|10830|10834|10830|10832.5|10828.5|3923
1714674900000|2024-05-02 18:35:00|10832.5|10828.5|10834|10830|10834|10830|10832.5|10828.5|4023
1714675200000|2024-05-02 18:40:00|||||||||4900
1714675500000|2024-05-02 18:45:00|10835.6|10831.6|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|6481
1714675800000|2024-05-02 18:50:00|10835.6|10831.6|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|7574
1714676100000|2024-05-02 18:55:00|10837.2|10833.2|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|9235
1714676400000|2024-05-02 19:00:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10832.5|10828.5|6452
1714676700000|2024-05-02 19:05:00|10832.5|10828.5|10832.5|10828.5|10834|10830|10832.5|10828.5|1787
1714677000000|2024-05-02 19:10:00|10834|10830|10832.5|10828.5|10834|10830|10832.5|10828.5|3094
1714677300000|2024-05-02 19:15:00|10830.9|10826.9|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|4904
1714677600000|2024-05-02 19:20:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|803
1714677900000|2024-05-02 19:25:00|10834|10830|10834|10830|10834|10830|10832.5|10828.5|2329
1714678200000|2024-05-02 19:30:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|2127
1714678500000|2024-05-02 19:35:00|10830.9|10826.9|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|5663
1714678800000|2024-05-02 19:40:00|||||||||857
1714679100000|2024-05-02 19:45:00|10830.9|10826.9|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|3301
1714679400000|2024-05-02 19:50:00|10830.9|10826.9|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|1511
1714679700000|2024-05-02 19:55:00|10834|10830|10832.5|10828.5|10834|10830|10830.9|10826.9|4617
1714680000000|2024-05-02 20:00:00|10834|10830|10829.3|10825.3|10834|10830|10826.2|10822.2|9473
1714680300000|2024-05-02 20:05:00|10827.8|10823.8|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|2825
1714680600000|2024-05-02 20:10:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|2555
1714680900000|2024-05-02 20:15:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|2999
1714681200000|2024-05-02 20:20:00|10826.2|10822.2|10824.7|10820.7|10827.8|10823.8|10824.7|10820.7|1399
1714681500000|2024-05-02 20:25:00|10826.2|10822.2|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|6335
1714681800000|2024-05-02 20:30:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|1179
1714682100000|2024-05-02 20:35:00|||||||||1265
1714682400000|2024-05-02 20:40:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|6992
1714682700000|2024-05-02 20:45:00|10824.7|10820.7|10829.3|10825.3|10829.3|10825.3|10824.7|10820.7|6470
1714683000000|2024-05-02 20:50:00|10830.9|10826.9|10829.3|10825.3|10832.5|10828.5|10829.3|10825.3|2527
1714683300000|2024-05-02 20:55:00|10830.9|10826.9|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|3350
1714687200000|2024-05-02 22:00:00|10826.2|10822.2|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|653
1714687500000|2024-05-02 22:05:00|10825.4|10821.4|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|1136
1714687800000|2024-05-02 22:10:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|205
1714688100000|2024-05-02 22:15:00|||||||||273
1714688400000|2024-05-02 22:20:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|167
1714688700000|2024-05-02 22:25:00|||||||||130
1714689000000|2024-05-02 22:30:00|10824.7|10820.7|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|203
1714689300000|2024-05-02 22:35:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10823.1|10819.1|302
1714689600000|2024-05-02 22:40:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|50
1714689900000|2024-05-02 22:45:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|346
1714690200000|2024-05-02 22:50:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|311
1714690500000|2024-05-02 22:55:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|214
1714690800000|2024-05-02 23:00:00|10825.4|10821.4|10824.7|10820.7|10825.4|10821.4|10823.1|10819.1|864
1714691100000|2024-05-02 23:05:00|10823.1|10819.1|10824.7|10820.7|10824.7|10820.7|10823.1|10819.1|574
1714691400000|2024-05-02 23:10:00|||||||||68
1714691700000|2024-05-02 23:15:00|||||||||106
1714692000000|2024-05-02 23:20:00|10825.4|10821.4|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|119
1714692300000|2024-05-02 23:25:00|||||||||31
1714692600000|2024-05-02 23:30:00|||||||||37
1714692900000|2024-05-02 23:35:00|10826.2|10822.2|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|251
1714693200000|2024-05-02 23:40:00|||||||||111
1714693500000|2024-05-02 23:45:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|94
1714693800000|2024-05-02 23:50:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|300
1714694100000|2024-05-02 23:55:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|455
1714694400000|2024-05-03 00:00:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|178
1714694700000|2024-05-03 00:05:00|10829.3|10825.3|10826.2|10822.2|10829.3|10825.3|10826.2|10822.2|980
1714695000000|2024-05-03 00:10:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|378
1714695300000|2024-05-03 00:15:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|189
1714695600000|2024-05-03 00:20:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|623
1714695900000|2024-05-03 00:25:00|||||||||151
1714696200000|2024-05-03 00:30:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|312
1714696500000|2024-05-03 00:35:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|489
1714696800000|2024-05-03 00:40:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|595
1714697100000|2024-05-03 00:45:00|||||||||177
1714697400000|2024-05-03 00:50:00|||||||||67
1714697700000|2024-05-03 00:55:00|||||||||105
1714698000000|2024-05-03 01:00:00|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|171
1714698300000|2024-05-03 01:05:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|127
1714698600000|2024-05-03 01:10:00|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|390
1714698900000|2024-05-03 01:15:00|||||||||28
1714699200000|2024-05-03 01:20:00|||||||||346
1714699500000|2024-05-03 01:25:00|||||||||122
1714699800000|2024-05-03 01:30:00|10830.9|10826.9|10835.6|10831.6|10835.6|10831.6|10830.9|10826.9|883
1714700100000|2024-05-03 01:35:00|10834|10830|10835.6|10831.6|10835.6|10831.6|10834|10830|679
1714700400000|2024-05-03 01:40:00|10837.2|10833.2|10834|10830|10837.2|10833.2|10832.5|10828.5|2270
1714700700000|2024-05-03 01:45:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|238
1714701000000|2024-05-03 01:50:00|10830.9|10826.9|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|1228
1714701300000|2024-05-03 01:55:00|||||||||617
1714701600000|2024-05-03 02:00:00|||||||||61
1714701900000|2024-05-03 02:05:00|10830.9|10826.9|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|466
1714702200000|2024-05-03 02:10:00|||||||||336
1714702500000|2024-05-03 02:15:00|10834|10830|10835.6|10831.6|10835.6|10831.6|10834|10830|1220
1714702800000|2024-05-03 02:20:00|10834|10830|10834|10830|10834|10830|10834|10830|234
1714703100000|2024-05-03 02:25:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10834|10830|394
1714703400000|2024-05-03 02:30:00|||||||||207
1714703700000|2024-05-03 02:35:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10834|10830|172
1714704000000|2024-05-03 02:40:00|||||||||24
1714704300000|2024-05-03 02:45:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10834|10830|290
1714704600000|2024-05-03 02:50:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|270
1714704900000|2024-05-03 02:55:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|572
1714705200000|2024-05-03 03:00:00|||||||||471
1714705500000|2024-05-03 03:05:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|425
1714705800000|2024-05-03 03:10:00|||||||||162
1714706100000|2024-05-03 03:15:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|63
1714706400000|2024-05-03 03:20:00|||||||||33
1714706700000|2024-05-03 03:25:00|10830.9|10826.9|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|261
1714707000000|2024-05-03 03:30:00|10830.9|10826.9|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|359
1714707300000|2024-05-03 03:35:00|||||||||27
1714707600000|2024-05-03 03:40:00|10834|10830|10832.5|10828.5|10834|10830|10832.5|10828.5|692
1714707900000|2024-05-03 03:45:00|10834|10830|10832.5|10828.5|10834|10830|10832.5|10828.5|88
1714708200000|2024-05-03 03:50:00|||||||||76
1714708500000|2024-05-03 03:55:00|||||||||42
1714708800000|2024-05-03 04:00:00|||||||||173
1714709100000|2024-05-03 04:05:00|||||||||67
1714709400000|2024-05-03 04:10:00|||||||||289
1714709700000|2024-05-03 04:15:00|||||||||46
1714710000000|2024-05-03 04:20:00|||||||||8
1714710300000|2024-05-03 04:25:00|||||||||82
1714710600000|2024-05-03 04:30:00|||||||||432
1714710900000|2024-05-03 04:35:00|||||||||206
1714711200000|2024-05-03 04:40:00|||||||||139
1714711500000|2024-05-03 04:45:00|||||||||309
1714711800000|2024-05-03 04:50:00|||||||||74
1714712100000|2024-05-03 04:55:00|||||||||202
1714712400000|2024-05-03 05:00:00|||||||||83
1714712700000|2024-05-03 05:05:00|10834|10830|10834|10830|10834|10830|10834|10830|654
1714713000000|2024-05-03 05:10:00|10832.5|10828.5|10834|10830|10834|10830|10832.5|10828.5|255
1714713300000|2024-05-03 05:15:00|||||||||110
1714713600000|2024-05-03 05:20:00|||||||||461
1714713900000|2024-05-03 05:25:00|10832.5|10828.5|10832.5|10828.5|10834|10830|10832.5|10828.5|792
1714714200000|2024-05-03 05:30:00|10834|10830|10834|10830|10834|10830|10834|10830|212
1714714500000|2024-05-03 05:35:00|||||||||59
1714714800000|2024-05-03 05:40:00|||||||||188
1714715100000|2024-05-03 05:45:00|||||||||136
1714715400000|2024-05-03 05:50:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10834|10830|723
1714715700000|2024-05-03 05:55:00|||||||||51
1714716000000|2024-05-03 06:00:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10834|10830|1026
1714716300000|2024-05-03 06:05:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10834|10830|303
1714716600000|2024-05-03 06:10:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|1254
1714716900000|2024-05-03 06:15:00|10830.9|10826.9|10829.3|10825.3|10830.9|10826.9|10827.8|10823.8|1805
1714717200000|2024-05-03 06:20:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|3478
1714717500000|2024-05-03 06:25:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|1400
1714717800000|2024-05-03 06:30:00|10826.2|10822.2|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|613
1714718100000|2024-05-03 06:35:00|10826.2|10822.2|10829.3|10825.3|10830.9|10826.9|10824.7|10820.7|2808
1714718400000|2024-05-03 06:40:00|10827.8|10823.8|10829.3|10825.3|10829.3|10825.3|10826.2|10822.2|1745
1714718700000|2024-05-03 06:45:00|10827.8|10823.8|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|1547
1714719000000|2024-05-03 06:50:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|724
1714719300000|2024-05-03 06:55:00|10829.3|10825.3|10824.7|10820.7|10829.3|10825.3|10824.7|10820.7|1690
1714719600000|2024-05-03 07:00:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10824.7|10820.7|1166
1714719900000|2024-05-03 07:05:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|1363
1714720200000|2024-05-03 07:10:00|10826.2|10822.2|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|2871
1714720500000|2024-05-03 07:15:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|1153
1714720800000|2024-05-03 07:20:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|1286
1714721100000|2024-05-03 07:25:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10823.1|10819.1|1691
1714721400000|2024-05-03 07:30:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|2260
1714721700000|2024-05-03 07:35:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10824.7|10820.7|2141
1714722000000|2024-05-03 07:40:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|987
1714722300000|2024-05-03 07:45:00|10826.2|10822.2|10829.3|10825.3|10829.3|10825.3|10826.2|10822.2|607
1714722600000|2024-05-03 07:50:00|10830.9|10826.9|10830.9|10826.9|10832.5|10828.5|10829.3|10825.3|2381
1714722900000|2024-05-03 07:55:00|10829.3|10825.3|10827.8|10823.8|10830.9|10826.9|10827.8|10823.8|1322
1714723200000|2024-05-03 08:00:00|10826.2|10822.2|10829.3|10825.3|10829.3|10825.3|10826.2|10822.2|547
1714723500000|2024-05-03 08:05:00|10830.9|10826.9|10829.3|10825.3|10830.9|10826.9|10827.8|10823.8|2430
1714723800000|2024-05-03 08:10:00|10827.8|10823.8|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|1196
1714724100000|2024-05-03 08:15:00|10829.3|10825.3|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|772
1714724400000|2024-05-03 08:20:00|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|534
1714724700000|2024-05-03 08:25:00|10827.8|10823.8|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|1118
1714725000000|2024-05-03 08:30:00|10829.3|10825.3|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|979
1714725300000|2024-05-03 08:35:00|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|843
1714725600000|2024-05-03 08:40:00|10827.8|10823.8|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|1003
1714725900000|2024-05-03 08:45:00|10827.8|10823.8|10830.9|10826.9|10830.9|10826.9|10827.8|10823.8|790
1714726200000|2024-05-03 08:50:00|10829.3|10825.3|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|936
1714726500000|2024-05-03 08:55:00|10832.5|10828.5|10832.5|10828.5|10834|10830|10832.5|10828.5|2590
1714726800000|2024-05-03 09:00:00|10834|10830|10832.5|10828.5|10834|10830|10832.5|10828.5|1356
1714727100000|2024-05-03 09:05:00|10834|10830|10832.5|10828.5|10834|10830|10830.9|10826.9|1634
1714727400000|2024-05-03 09:10:00|10830.9|10826.9|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|933
1714727700000|2024-05-03 09:15:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|976
1714728000000|2024-05-03 09:20:00|10830.9|10826.9|10832.5|10828.5|10834|10830|10830.9|10826.9|1195
1714728300000|2024-05-03 09:25:00|||||||||495
1714728600000|2024-05-03 09:30:00|||||||||487
1714728900000|2024-05-03 09:35:00|10830.9|10826.9|10834|10830|10835.6|10831.6|10830.9|10826.9|3996
1714729200000|2024-05-03 09:40:00|10832.5|10828.5|10834|10830|10834|10830|10832.5|10828.5|1663
1714729500000|2024-05-03 09:45:00|10835.6|10831.6|10835.6|10831.6|10837.2|10833.2|10834|10830|1366
1714729800000|2024-05-03 09:50:00|10834|10830|10835.6|10831.6|10835.6|10831.6|10834|10830|1710
1714730100000|2024-05-03 09:55:00|10834|10830|10835.6|10831.6|10835.6|10831.6|10834|10830|1024
1714730400000|2024-05-03 10:00:00|10837.2|10833.2|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|1013
1714730700000|2024-05-03 10:05:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|1338
1714731000000|2024-05-03 10:10:00|10835.6|10831.6|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|335
1714731300000|2024-05-03 10:15:00|||||||||492
1714731600000|2024-05-03 10:20:00|10837.2|10833.2|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|782
1714731900000|2024-05-03 10:25:00|10837.2|10833.2|10837.2|10833.2|10838.7|10834.7|10835.6|10831.6|1725
1714732200000|2024-05-03 10:30:00|10838.7|10834.7|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|2406
1714732500000|2024-05-03 10:35:00|||||||||690
1714732800000|2024-05-03 10:40:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|2019
1714733100000|2024-05-03 10:45:00|10838.7|10834.7|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|1701
1714733400000|2024-05-03 10:50:00|10837.2|10833.2|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|960
1714733700000|2024-05-03 10:55:00|10838.7|10834.7|10835.6|10831.6|10838.7|10834.7|10835.6|10831.6|1244
1714734000000|2024-05-03 11:00:00|10837.2|10833.2|10835.6|10831.6|10837.2|10833.2|10834|10830|2857
1714734300000|2024-05-03 11:05:00|10834|10830|10835.6|10831.6|10837.2|10833.2|10834|10830|3495
1714734600000|2024-05-03 11:10:00|10834|10830|10834|10830|10835.6|10831.6|10832.5|10828.5|5811
1714734900000|2024-05-03 11:15:00|10835.6|10831.6|10835.6|10831.6|10837.2|10833.2|10834|10830|2614
1714735200000|2024-05-03 11:20:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|970
1714735500000|2024-05-03 11:25:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|966
1714735800000|2024-05-03 11:30:00|10840.3|10836.3|10841.8|10837.8|10841.8|10837.8|10838.7|10834.7|4055
1714736100000|2024-05-03 11:35:00|10840.3|10836.3|10845|10841|10846.5|10842.5|10840.3|10836.3|2456
1714736400000|2024-05-03 11:40:00|10843.4|10839.4|10845|10841|10848.1|10844.1|10843.4|10839.4|9238
1714736700000|2024-05-03 11:45:00|10846.5|10842.5|10841.8|10837.8|10846.5|10842.5|10841.8|10837.8|4570
1714737000000|2024-05-03 11:50:00|10840.3|10836.3|10841.8|10837.8|10843.4|10839.4|10838.7|10834.7|3704
1714737300000|2024-05-03 11:55:00|10843.4|10839.4|10845|10841|10845|10841|10841.8|10837.8|3217
1714737600000|2024-05-03 12:00:00|10843.4|10839.4|10845|10841|10846.5|10842.5|10843.4|10839.4|2747
1714737900000|2024-05-03 12:05:00|10845.8|10841.8|10845|10841|10848.1|10844.1|10845|10841|6055
1714738200000|2024-05-03 12:10:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10845|10841|5852
1714738500000|2024-05-03 12:15:00|10846.5|10842.5|10849.7|10845.7|10851.2|10847.2|10846.5|10842.5|7211
1714738800000|2024-05-03 12:20:00|10851.2|10847.2|10848.1|10844.1|10852.8|10848.8|10846.5|10842.5|10113
1714739100000|2024-05-03 12:25:00|10846.5|10842.5|10844.2|10840.2|10852.8|10848.8|10843.4|10839.4|8967
1714739400000|2024-05-03 12:30:00|10842.6|10838.6|10912.2|10908.2|10929.3|10925.3|10842.6|10838.6|39583
1714739700000|2024-05-03 12:35:00|10910.6|10906.6|10909|10905|10914.5|10910.5|10904.3|10900.3|34836
1714740000000|2024-05-03 12:40:00|10910.6|10906.6|10899.7|10895.7|10910.6|10906.6|10898.1|10894.1|30863
1714740300000|2024-05-03 12:45:00|10901.2|10897.2|10895|10891|10904.3|10900.3|10893.4|10889.4|21468
1714740600000|2024-05-03 12:50:00|10893.4|10889.4|10893.4|10889.4|10896.5|10892.5|10888.7|10884.7|22829
1714740900000|2024-05-03 12:55:00|10895|10891|10896.5|10892.5|10901.2|10897.2|10895|10891|22043
1714741200000|2024-05-03 13:00:00|10898.1|10894.1|10893.4|10889.4|10901.2|10897.2|10893.4|10889.4|17614
1714741500000|2024-05-03 13:05:00|10895|10891|10890.3|10886.3|10895|10891|10887.2|10883.2|19427
1714741800000|2024-05-03 13:10:00|10891.8|10887.8|10895|10891|10896.5|10892.5|10890.3|10886.3|23399
1714742100000|2024-05-03 13:15:00|10893.4|10889.4|10896.5|10892.5|10898.1|10894.1|10891.8|10887.8|18337
1714742400000|2024-05-03 13:20:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10896.5|10892.5|15306
1714742700000|2024-05-03 13:25:00|10896.5|10892.5|10899.7|10895.7|10904.3|10900.3|10896.5|10892.5|14092
1714743000000|2024-05-03 13:30:00|10901.2|10897.2|10890.3|10886.3|10905.9|10901.9|10890.3|10886.3|15573
1714743300000|2024-05-03 13:35:00|10891.8|10887.8|10888.7|10884.7|10893.4|10889.4|10888.7|10884.7|14362
1714743600000|2024-05-03 13:40:00|10890.3|10886.3|10893.4|10889.4|10896.5|10892.5|10890.3|10886.3|7647
1714743900000|2024-05-03 13:45:00|10889.5|10885.5|10891.8|10887.8|10895|10891|10884|10880|17453
1714744200000|2024-05-03 13:50:00|10890.3|10886.3|10888.7|10884.7|10891.8|10887.8|10882.5|10878.5|5701
1714744500000|2024-05-03 13:55:00|10887.2|10883.2|10880.9|10876.9|10891.8|10887.8|10878.6|10874.6|7023
1714744800000|2024-05-03 14:00:00|10881.7|10877.7|10882.5|10878.5|10904.3|10900.3|10880.9|10876.9|81488
1714745100000|2024-05-03 14:05:00|10880.9|10876.9|10874.7|10870.7|10885.6|10881.6|10871.5|10867.5|27760
1714745400000|2024-05-03 14:10:00|10876.2|10872.2|10868.4|10864.4|10877.8|10873.8|10865.3|10861.3|25187
1714745700000|2024-05-03 14:15:00|10870|10866|10866.8|10862.8|10873.1|10869.1|10865.3|10861.3|17354
1714746000000|2024-05-03 14:20:00|10868.4|10864.4|10868.4|10864.4|10874.7|10870.7|10863.7|10859.7|10410
1714746300000|2024-05-03 14:25:00|10866.8|10862.8|10866.8|10862.8|10868.4|10864.4|10860.6|10856.6|11589
1714746600000|2024-05-03 14:30:00|10868.4|10864.4|10862.2|10858.2|10870|10866|10860.6|10856.6|12568
1714746900000|2024-05-03 14:35:00|10863.7|10859.7|10863.7|10859.7|10865.3|10861.3|10860.6|10856.6|7926
1714747200000|2024-05-03 14:40:00|10865.3|10861.3|10865.3|10861.3|10866.8|10862.8|10860.6|10856.6|11377
1714747500000|2024-05-03 14:45:00|10866.8|10862.8|10870|10866|10870|10866|10862.2|10858.2|10095
1714747800000|2024-05-03 14:50:00|10868.4|10864.4|10870|10866|10873.1|10869.1|10868.4|10864.4|11674
1714748100000|2024-05-03 14:55:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10870|10866|8481
1714748400000|2024-05-03 15:00:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|5819
1714748700000|2024-05-03 15:05:00|10871.5|10867.5|10874.7|10870.7|10874.7|10870.7|10871.5|10867.5|9757
1714749000000|2024-05-03 15:10:00|10873.1|10869.1|10876.2|10872.2|10876.2|10872.2|10873.1|10869.1|4968
1714749300000|2024-05-03 15:15:00|10874.7|10870.7|10877.8|10873.8|10877.8|10873.8|10874.7|10870.7|3595
1714749600000|2024-05-03 15:20:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|8569
1714749900000|2024-05-03 15:25:00|10877.8|10873.8|10874.7|10870.7|10877.8|10873.8|10874.7|10870.7|5609
1714750200000|2024-05-03 15:30:00|10876.2|10872.2|10879.3|10875.3|10879.3|10875.3|10876.2|10872.2|4944
1714750500000|2024-05-03 15:35:00|10877.8|10873.8|10880.9|10876.9|10882.5|10878.5|10877.8|10873.8|7942
1714750800000|2024-05-03 15:40:00|10882.5|10878.5|10880.9|10876.9|10884|10880|10880.9|10876.9|4952
1714751100000|2024-05-03 15:45:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|3908
1714751400000|2024-05-03 15:50:00|10879.3|10875.3|10882.5|10878.5|10884|10880|10879.3|10875.3|6518
1714751700000|2024-05-03 15:55:00|10884|10880|10884|10880|10884|10880|10884|10880|5382
1714752000000|2024-05-03 16:00:00|10882.5|10878.5|10885.6|10881.6|10887.2|10883.2|10882.5|10878.5|10002
1714752300000|2024-05-03 16:05:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|3094
1714752600000|2024-05-03 16:10:00|10885.6|10881.6|10880.9|10876.9|10885.6|10881.6|10880.9|10876.9|11585
1714752900000|2024-05-03 16:15:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|3045
1714753200000|2024-05-03 16:20:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|2748
1714753500000|2024-05-03 16:25:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|5629
1714753800000|2024-05-03 16:30:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|2782
1714754100000|2024-05-03 16:35:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|3342
1714754400000|2024-05-03 16:40:00|10879.3|10875.3|10879.3|10875.3|10882.5|10878.5|10879.3|10875.3|5004
1714754700000|2024-05-03 16:45:00|10880.9|10876.9|10877.8|10873.8|10880.9|10876.9|10877.8|10873.8|3411
1714755000000|2024-05-03 16:50:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|5092
1714755300000|2024-05-03 16:55:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|2368
1714755600000|2024-05-03 17:00:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|3102
1714755900000|2024-05-03 17:05:00|10878.6|10874.6|10876.2|10872.2|10879.3|10875.3|10876.2|10872.2|2641
1714756200000|2024-05-03 17:10:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10874.7|10870.7|2181
1714756500000|2024-05-03 17:15:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|4473
1714756800000|2024-05-03 17:20:00|10876.2|10872.2|10877.8|10873.8|10879.3|10875.3|10876.2|10872.2|2160
1714757100000|2024-05-03 17:25:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|2054
1714757400000|2024-05-03 17:30:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|1368
1714757700000|2024-05-03 17:35:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|3254
1714758000000|2024-05-03 17:40:00|10879.3|10875.3|10882.5|10878.5|10882.5|10878.5|10879.3|10875.3|2184
1714758300000|2024-05-03 17:45:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|1400
1714758600000|2024-05-03 17:50:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|3514
1714758900000|2024-05-03 17:55:00|10884|10880|10880.9|10876.9|10884|10880|10880.9|10876.9|4867
1714759200000|2024-05-03 18:00:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|4231
1714759500000|2024-05-03 18:05:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|2376
1714759800000|2024-05-03 18:10:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|1629
1714760100000|2024-05-03 18:15:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|1718
1714760400000|2024-05-03 18:20:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|528
1714760700000|2024-05-03 18:25:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10880.9|10876.9|1705
1714761000000|2024-05-03 18:30:00|10884|10880|10884|10880|10884|10880|10882.5|10878.5|2668
1714761300000|2024-05-03 18:35:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10882.5|10878.5|5853
1714761600000|2024-05-03 18:40:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10882.5|10878.5|3959
1714761900000|2024-05-03 18:45:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|2138
1714762200000|2024-05-03 18:50:00|10884|10880|10884|10880|10884|10880|10884|10880|1527
1714762500000|2024-05-03 18:55:00|10885.6|10881.6|10887.2|10883.2|10888.7|10884.7|10884|10880|9500
1714762800000|2024-05-03 19:00:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10882.5|10878.5|1900
1714763100000|2024-05-03 19:05:00|||||||||1305
1714763400000|2024-05-03 19:10:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|3086
1714763700000|2024-05-03 19:15:00|10884|10880|10887.2|10883.2|10888.7|10884.7|10884|10880|4713
1714764000000|2024-05-03 19:20:00|10888.7|10884.7|10885.6|10881.6|10888.7|10884.7|10885.6|10881.6|1839
1714764300000|2024-05-03 19:25:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|4059
1714764600000|2024-05-03 19:30:00|10888.7|10884.7|10885.6|10881.6|10888.7|10884.7|10885.6|10881.6|3718
1714764900000|2024-05-03 19:35:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|2275
1714765200000|2024-05-03 19:40:00|10884|10880|10882.5|10878.5|10885.6|10881.6|10882.5|10878.5|1106
1714765500000|2024-05-03 19:45:00|10884|10880|10884|10880|10884|10880|10884|10880|1316
1714765800000|2024-05-03 19:50:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10882.5|10878.5|1300
1714766100000|2024-05-03 19:55:00|10884|10880|10884|10880|10885.6|10881.6|10882.5|10878.5|12826
1714766400000|2024-05-03 20:00:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10882.5|10878.5|3335
1714766700000|2024-05-03 20:05:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|3493
1714767000000|2024-05-03 20:10:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|478
1714767300000|2024-05-03 20:15:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|912
1714767600000|2024-05-03 20:20:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10884|10880|1800
1714767900000|2024-05-03 20:25:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|747
1714768200000|2024-05-03 20:30:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|2192
1714768500000|2024-05-03 20:35:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|1039
1714768800000|2024-05-03 20:40:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|1289
1714769100000|2024-05-03 20:45:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10884|10880|1880
1714769400000|2024-05-03 20:50:00|||||||||876
1714769700000|2024-05-03 20:55:00|10884|10880|10877.8|10873.8|10884|10880|10877.8|10873.8|3552
1714946400000|2024-05-05 22:00:00|10882.5|10878.5|10877.8|10873.8|10884|10880|10876.2|10872.2|1957
1714946700000|2024-05-05 22:05:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|367
1714947000000|2024-05-05 22:10:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|656
1714947300000|2024-05-05 22:15:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|142
1714947600000|2024-05-05 22:20:00|||||||||41
1714947900000|2024-05-05 22:25:00|||||||||236
1714948200000|2024-05-05 22:30:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|439
1714948500000|2024-05-05 22:35:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|578
1714948800000|2024-05-05 22:40:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|124
1714949100000|2024-05-05 22:45:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|621
1714949400000|2024-05-05 22:50:00|||||||||22
1714949700000|2024-05-05 22:55:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|560
1714950000000|2024-05-05 23:00:00|||||||||125
1714950300000|2024-05-05 23:05:00|||||||||19
1714950600000|2024-05-05 23:10:00|||||||||157
1714950900000|2024-05-05 23:15:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|432
1714951200000|2024-05-05 23:20:00|||||||||558
1714951500000|2024-05-05 23:25:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|1629
1714951800000|2024-05-05 23:30:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|422
1714952100000|2024-05-05 23:35:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|127
1714952400000|2024-05-05 23:40:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|142
1714952700000|2024-05-05 23:45:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|687
1714953000000|2024-05-05 23:50:00|||||||||37
1714953300000|2024-05-05 23:55:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|1220
1714953600000|2024-05-06 00:00:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|320
1714953900000|2024-05-06 00:05:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|179
1714954200000|2024-05-06 00:10:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|388
1714954500000|2024-05-06 00:15:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|349
1714954800000|2024-05-06 00:20:00|10875.4|10871.4|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|879
1714955100000|2024-05-06 00:25:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|207
1714955400000|2024-05-06 00:30:00|||||||||165
1714955700000|2024-05-06 00:35:00|||||||||360
1714956000000|2024-05-06 00:40:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|217
1714956300000|2024-05-06 00:45:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|201
1714956600000|2024-05-06 00:50:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|104
1714956900000|2024-05-06 00:55:00|||||||||267
1714957200000|2024-05-06 01:00:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|357
1714957500000|2024-05-06 01:05:00|||||||||170
1714957800000|2024-05-06 01:10:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|371
1714958100000|2024-05-06 01:15:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|201
1714958400000|2024-05-06 01:20:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|913
1714958700000|2024-05-06 01:25:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|83
1714959000000|2024-05-06 01:30:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|380
1714959300000|2024-05-06 01:35:00|||||||||245
1714959600000|2024-05-06 01:40:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|433
1714959900000|2024-05-06 01:45:00|||||||||546
1714960200000|2024-05-06 01:50:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|756
1714960500000|2024-05-06 01:55:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|565
1714960800000|2024-05-06 02:00:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|139
1714961100000|2024-05-06 02:05:00|||||||||276
1714961400000|2024-05-06 02:10:00|||||||||194
1714961700000|2024-05-06 02:15:00|||||||||36
1714962000000|2024-05-06 02:20:00|||||||||867
1714962300000|2024-05-06 02:25:00|10879.3|10875.3|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|2067
1714962600000|2024-05-06 02:30:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|582
1714962900000|2024-05-06 02:35:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|307
1714963200000|2024-05-06 02:40:00|||||||||121
1714963500000|2024-05-06 02:45:00|||||||||81
1714963800000|2024-05-06 02:50:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|112
1714964100000|2024-05-06 02:55:00|||||||||130
1714964400000|2024-05-06 03:00:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|352
1714964700000|2024-05-06 03:05:00|10880.1|10876.1|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|481
1714965000000|2024-05-06 03:10:00|||||||||116
1714965300000|2024-05-06 03:15:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|630
1714965600000|2024-05-06 03:20:00|10878.6|10874.6|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|373
1714965900000|2024-05-06 03:25:00|||||||||81
1714966200000|2024-05-06 03:30:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|106
1714966500000|2024-05-06 03:35:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|622
1714966800000|2024-05-06 03:40:00|||||||||80
1714967100000|2024-05-06 03:45:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|48
1714967400000|2024-05-06 03:50:00|||||||||59
1714967700000|2024-05-06 03:55:00|||||||||406
1714968000000|2024-05-06 04:00:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|182
1714968300000|2024-05-06 04:05:00|||||||||62
1714968600000|2024-05-06 04:10:00|||||||||365
1714968900000|2024-05-06 04:15:00|||||||||7
1714969200000|2024-05-06 04:20:00|||||||||9
1714969500000|2024-05-06 04:25:00|||||||||10
1714969800000|2024-05-06 04:30:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|265
1714970100000|2024-05-06 04:35:00|||||||||62
1714970400000|2024-05-06 04:40:00|||||||||186
1714970700000|2024-05-06 04:45:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|553
1714971000000|2024-05-06 04:50:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10881.7|10877.7|230
1714971300000|2024-05-06 04:55:00|||||||||114
1714971600000|2024-05-06 05:00:00|||||||||3
1714971900000|2024-05-06 05:05:00|||||||||43
1714972200000|2024-05-06 05:10:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|340
1714972500000|2024-05-06 05:15:00|||||||||179
1714972800000|2024-05-06 05:20:00|||||||||61
1714973100000|2024-05-06 05:25:00|||||||||5
1714973400000|2024-05-06 05:30:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|928
1714973700000|2024-05-06 05:35:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|775
1714974000000|2024-05-06 05:40:00|10885.6|10881.6|10887.2|10883.2|10888.7|10884.7|10884|10880|1377
1714974300000|2024-05-06 05:45:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|677
1714974600000|2024-05-06 05:50:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|357
1714974900000|2024-05-06 05:55:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|910
1714975200000|2024-05-06 06:00:00|10889.5|10885.5|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|806
1714975500000|2024-05-06 06:05:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|1298
1714975800000|2024-05-06 06:10:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|1124
1714976100000|2024-05-06 06:15:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|663
1714976400000|2024-05-06 06:20:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|294
1714976700000|2024-05-06 06:25:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|224
1714977000000|2024-05-06 06:30:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|1268
1714977300000|2024-05-06 06:35:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|481
1714977600000|2024-05-06 06:40:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|1079
1714977900000|2024-05-06 06:45:00|10895|10891|10893.4|10889.4|10895|10891|10893.4|10889.4|1168
1714978200000|2024-05-06 06:50:00|10895|10891|10895|10891|10895|10891|10895|10891|296
1714978500000|2024-05-06 06:55:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|1238
1714978800000|2024-05-06 07:00:00|||||||||1364
1714979100000|2024-05-06 07:05:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|2043
1714979400000|2024-05-06 07:10:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|556
1714979700000|2024-05-06 07:15:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|2278
1714980000000|2024-05-06 07:20:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|1478
1714980300000|2024-05-06 07:25:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|1536
1714980600000|2024-05-06 07:30:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10898.1|10894.1|1593
1714980900000|2024-05-06 07:35:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|533
1714981200000|2024-05-06 07:40:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|1934
1714981500000|2024-05-06 07:45:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|2741
1714981800000|2024-05-06 07:50:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|2056
1714982100000|2024-05-06 07:55:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|873
1714982400000|2024-05-06 08:00:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|1255
1714982700000|2024-05-06 08:05:00|10895|10891|10895|10891|10896.5|10892.5|10895|10891|1594
1714983000000|2024-05-06 08:10:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|1295
1714983300000|2024-05-06 08:15:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10893.4|10889.4|935
1714983600000|2024-05-06 08:20:00|10895|10891|10895|10891|10895|10891|10895|10891|1015
1714983900000|2024-05-06 08:25:00|||||||||44
1714984200000|2024-05-06 08:30:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|947
1714984500000|2024-05-06 08:35:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|1402
1714984800000|2024-05-06 08:40:00|||||||||156
1714985100000|2024-05-06 08:45:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|1251
1714985400000|2024-05-06 08:50:00|||||||||376
1714985700000|2024-05-06 08:55:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|2031
1714986000000|2024-05-06 09:00:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|1505
1714986300000|2024-05-06 09:05:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|1083
1714986600000|2024-05-06 09:10:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|799
1714986900000|2024-05-06 09:15:00|||||||||217
1714987200000|2024-05-06 09:20:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|1285
1714987500000|2024-05-06 09:25:00|||||||||390
1714987800000|2024-05-06 09:30:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|609
1714988100000|2024-05-06 09:35:00|||||||||366
1714988400000|2024-05-06 09:40:00|||||||||200
1714988700000|2024-05-06 09:45:00|||||||||138
1714989000000|2024-05-06 09:50:00|||||||||126
1714989300000|2024-05-06 09:55:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|1687
1714989600000|2024-05-06 10:00:00|||||||||293
1714989900000|2024-05-06 10:05:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|907
1714990200000|2024-05-06 10:10:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|1601
1714990500000|2024-05-06 10:15:00|10902.8|10898.8|10901.2|10897.2|10904.3|10900.3|10901.2|10897.2|1693
1714990800000|2024-05-06 10:20:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|1501
1714991100000|2024-05-06 10:25:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|1589
1714991400000|2024-05-06 10:30:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10901.2|10897.2|1118
1714991700000|2024-05-06 10:35:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10901.2|10897.2|2890
1714992000000|2024-05-06 10:40:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|949
1714992300000|2024-05-06 10:45:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|794
1714992600000|2024-05-06 10:50:00|10898.1|10894.1|10896.5|10892.5|10899.7|10895.7|10896.5|10892.5|2097
1714992900000|2024-05-06 10:55:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|642
1714993200000|2024-05-06 11:00:00|||||||||738
1714993500000|2024-05-06 11:05:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10899.7|10895.7|769
1714993800000|2024-05-06 11:10:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10896.5|10892.5|717
1714994100000|2024-05-06 11:15:00|10896.5|10892.5|10899.7|10895.7|10899.7|10895.7|10896.5|10892.5|983
1714994400000|2024-05-06 11:20:00|10901.2|10897.2|10898.1|10894.1|10901.2|10897.2|10898.1|10894.1|756
1714994700000|2024-05-06 11:25:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|458
1714995000000|2024-05-06 11:30:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|2498
1714995300000|2024-05-06 11:35:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|1896
1714995600000|2024-05-06 11:40:00|10896.5|10892.5|10895|10891|10898.1|10894.1|10895|10891|3745
1714995900000|2024-05-06 11:45:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|755
1714996200000|2024-05-06 11:50:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|1143
1714996500000|2024-05-06 11:55:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|5251
1714996800000|2024-05-06 12:00:00|10895|10891|10895|10891|10896.5|10892.5|10891.8|10887.8|3011
1714997100000|2024-05-06 12:05:00|10893.4|10889.4|10893.4|10889.4|10896.5|10892.5|10893.4|10889.4|2870
1714997400000|2024-05-06 12:10:00|10891.8|10887.8|10893.4|10889.4|10895|10891|10891.8|10887.8|3139
1714997700000|2024-05-06 12:15:00|10891.8|10887.8|10893.4|10889.4|10895|10891|10891.8|10887.8|2220
1714998000000|2024-05-06 12:20:00|10895|10891|10898.1|10894.1|10898.1|10894.1|10893.4|10889.4|4034
1714998300000|2024-05-06 12:25:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|3648
1714998600000|2024-05-06 12:30:00|10901.2|10897.2|10904.3|10900.3|10905.9|10901.9|10899.7|10895.7|7377
1714998900000|2024-05-06 12:35:00|10905.9|10901.9|10902.8|10898.8|10905.9|10901.9|10902.8|10898.8|4950
1714999200000|2024-05-06 12:40:00|10904.3|10900.3|10902.8|10898.8|10905.9|10901.9|10902.8|10898.8|4947
1714999500000|2024-05-06 12:45:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10901.2|10897.2|1767
1714999800000|2024-05-06 12:50:00|10901.2|10897.2|10902.8|10898.8|10904.3|10900.3|10901.2|10897.2|2007
1715000100000|2024-05-06 12:55:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|4655
1715000400000|2024-05-06 13:00:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|3068
1715000700000|2024-05-06 13:05:00|10901.2|10897.2|10895|10891|10901.2|10897.2|10893.4|10889.4|7073
1715001000000|2024-05-06 13:10:00|10893.4|10889.4|10890.3|10886.3|10895|10891|10890.3|10886.3|21405
1715001300000|2024-05-06 13:15:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10888.7|10884.7|8922
1715001600000|2024-05-06 13:20:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|2677
1715001900000|2024-05-06 13:25:00|10887.2|10883.2|10884|10880|10887.2|10883.2|10884|10880|5379
1715002200000|2024-05-06 13:30:00|10882.5|10878.5|10884|10880|10885.6|10881.6|10882.5|10878.5|4186
1715002500000|2024-05-06 13:35:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10884|10880|4709
1715002800000|2024-05-06 13:40:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10882.5|10878.5|5527
1715003100000|2024-05-06 13:45:00|||||||||2899
1715003400000|2024-05-06 13:50:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10882.5|10878.5|2706
1715003700000|2024-05-06 13:55:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|1700
1715004000000|2024-05-06 14:00:00|10880.9|10876.9|10884|10880|10884|10880|10880.9|10876.9|4931
1715004300000|2024-05-06 14:05:00|10885.6|10881.6|10882.5|10878.5|10885.6|10881.6|10882.5|10878.5|2401
1715004600000|2024-05-06 14:10:00|10884|10880|10884|10880|10884|10880|10880.9|10876.9|6153
1715004900000|2024-05-06 14:15:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10882.5|10878.5|632
1715005200000|2024-05-06 14:20:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|2387
1715005500000|2024-05-06 14:25:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|1356
1715005800000|2024-05-06 14:30:00|||||||||821
1715006100000|2024-05-06 14:35:00|10884|10880|10884|10880|10884|10880|10882.5|10878.5|2746
1715006400000|2024-05-06 14:40:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|1905
1715006700000|2024-05-06 14:45:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|1604
1715007000000|2024-05-06 14:50:00|||||||||315
1715007300000|2024-05-06 14:55:00|||||||||1003
1715007600000|2024-05-06 15:00:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|1680
1715007900000|2024-05-06 15:05:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|2866
1715008200000|2024-05-06 15:10:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|2333
1715008500000|2024-05-06 15:15:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|3781
1715008800000|2024-05-06 15:20:00|||||||||1666
1715009100000|2024-05-06 15:25:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|3285
1715009400000|2024-05-06 15:30:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|2021
1715009700000|2024-05-06 15:35:00|10880.9|10876.9|10884|10880|10884|10880|10880.9|10876.9|3632
1715010000000|2024-05-06 15:40:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|1414
1715010300000|2024-05-06 15:45:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|759
1715010600000|2024-05-06 15:50:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|3995
1715010900000|2024-05-06 15:55:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|3275
1715011200000|2024-05-06 16:00:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|2817
1715011500000|2024-05-06 16:05:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|1366
1715011800000|2024-05-06 16:10:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|1609
1715012100000|2024-05-06 16:15:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|1152
1715012400000|2024-05-06 16:20:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|3114
1715012700000|2024-05-06 16:25:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|2574
1715013000000|2024-05-06 16:30:00|10885.6|10881.6|10884|10880|10887.2|10883.2|10884|10880|4933
1715013300000|2024-05-06 16:35:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10882.5|10878.5|3575
1715013600000|2024-05-06 16:40:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10882.5|10878.5|2388
1715013900000|2024-05-06 16:45:00|10884|10880|10884|10880|10884|10880|10882.5|10878.5|3294
1715014200000|2024-05-06 16:50:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|4200
1715014500000|2024-05-06 16:55:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10887.2|10883.2|5973
1715014800000|2024-05-06 17:00:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|3914
1715015100000|2024-05-06 17:05:00|10893.4|10889.4|10895|10891|10895|10891|10891.8|10887.8|4886
1715015400000|2024-05-06 17:10:00|10896.5|10892.5|10891.8|10887.8|10896.5|10892.5|10890.3|10886.3|4467
1715015700000|2024-05-06 17:15:00|10893.4|10889.4|10890.3|10886.3|10893.4|10889.4|10890.3|10886.3|2463
1715016000000|2024-05-06 17:20:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|2412
1715016300000|2024-05-06 17:25:00|10893.4|10889.4|10890.3|10886.3|10893.4|10889.4|10890.3|10886.3|2168
1715016600000|2024-05-06 17:30:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|2247
1715016900000|2024-05-06 17:35:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|420
1715017200000|2024-05-06 17:40:00|10890.3|10886.3|10893.4|10889.4|10893.4|10889.4|10890.3|10886.3|1158
1715017500000|2024-05-06 17:45:00|10895|10891|10893.4|10889.4|10895|10891|10893.4|10889.4|1090
1715017800000|2024-05-06 17:50:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|2889
1715018100000|2024-05-06 17:55:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10893.4|10889.4|1002
1715018400000|2024-05-06 18:00:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10895|10891|3621
1715018700000|2024-05-06 18:05:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10895|10891|2363
1715019000000|2024-05-06 18:10:00|10895|10891|10895|10891|10896.5|10892.5|10895|10891|2785
1715019300000|2024-05-06 18:15:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10893.4|10889.4|1606
1715019600000|2024-05-06 18:20:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|1841
1715019900000|2024-05-06 18:25:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|2386
1715020200000|2024-05-06 18:30:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|4064
1715020500000|2024-05-06 18:35:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|718
1715020800000|2024-05-06 18:40:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|2200
1715021100000|2024-05-06 18:45:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|2366
1715021400000|2024-05-06 18:50:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10887.2|10883.2|4468
1715021700000|2024-05-06 18:55:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|7253
1715022000000|2024-05-06 19:00:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|1823
1715022300000|2024-05-06 19:05:00|10890.3|10886.3|10887.2|10883.2|10890.3|10886.3|10887.2|10883.2|1591
1715022600000|2024-05-06 19:10:00|10888.7|10884.7|10885.6|10881.6|10888.7|10884.7|10885.6|10881.6|5158
1715022900000|2024-05-06 19:15:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10885.6|10881.6|3501
1715023200000|2024-05-06 19:20:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10887.2|10883.2|3144
1715023500000|2024-05-06 19:25:00|10891.8|10887.8|10888.7|10884.7|10891.8|10887.8|10888.7|10884.7|2973
1715023800000|2024-05-06 19:30:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|1950
1715024100000|2024-05-06 19:35:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|739
1715024400000|2024-05-06 19:40:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|2401
1715024700000|2024-05-06 19:45:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|611
1715025000000|2024-05-06 19:50:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|948
1715025300000|2024-05-06 19:55:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10887.2|10883.2|6785
1715025600000|2024-05-06 20:00:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|5590
1715025900000|2024-05-06 20:05:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|510
1715026200000|2024-05-06 20:10:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|1041
1715026500000|2024-05-06 20:15:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|4344
1715026800000|2024-05-06 20:20:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|2417
1715027100000|2024-05-06 20:25:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|942
1715027400000|2024-05-06 20:30:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|3656
1715027700000|2024-05-06 20:35:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|750
1715028000000|2024-05-06 20:40:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|2455
1715028300000|2024-05-06 20:45:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10888.7|10884.7|1710
1715028600000|2024-05-06 20:50:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|1936
1715028900000|2024-05-06 20:55:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|3703
1715032800000|2024-05-06 22:00:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|211
1715033100000|2024-05-06 22:05:00|||||||||298
1715033400000|2024-05-06 22:10:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|118
1715033700000|2024-05-06 22:15:00|||||||||303
1715034000000|2024-05-06 22:20:00|||||||||5
1715034300000|2024-05-06 22:25:00|||||||||456
1715034600000|2024-05-06 22:30:00|||||||||66
1715034900000|2024-05-06 22:35:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|384
1715035200000|2024-05-06 22:40:00|||||||||358
1715035500000|2024-05-06 22:45:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|121
1715035800000|2024-05-06 22:50:00|||||||||1
1715036100000|2024-05-06 22:55:00|||||||||44
1715036400000|2024-05-06 23:00:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|497
1715036700000|2024-05-06 23:05:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|136
1715037000000|2024-05-06 23:10:00|||||||||237
1715037300000|2024-05-06 23:15:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|311
1715037600000|2024-05-06 23:20:00|||||||||14
1715038200000|2024-05-06 23:30:00|||||||||235
1715038500000|2024-05-06 23:35:00|10890.3|10886.3|10887.2|10883.2|10890.3|10886.3|10887.2|10883.2|508
1715038800000|2024-05-06 23:40:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|498
1715039100000|2024-05-06 23:45:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|629
1715039400000|2024-05-06 23:50:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|1066
1715039700000|2024-05-06 23:55:00|||||||||255
1715040000000|2024-05-07 00:00:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|1110
1715040300000|2024-05-07 00:05:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|669
1715040600000|2024-05-07 00:10:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|50
1715040900000|2024-05-07 00:15:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|2605
1715041200000|2024-05-07 00:20:00|10887.2|10883.2|10888.7|10884.7|10890.3|10886.3|10887.2|10883.2|717
1715041500000|2024-05-07 00:25:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|381
1715041800000|2024-05-07 00:30:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|735
1715042100000|2024-05-07 00:35:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|411
1715042400000|2024-05-07 00:40:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|744
1715042700000|2024-05-07 00:45:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|156
1715043000000|2024-05-07 00:50:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|279
1715043300000|2024-05-07 00:55:00|||||||||116
1715043600000|2024-05-07 01:00:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|425
1715043900000|2024-05-07 01:05:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|477
1715044200000|2024-05-07 01:10:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|1197
1715044500000|2024-05-07 01:15:00|||||||||91
1715044800000|2024-05-07 01:20:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|364
1715045100000|2024-05-07 01:25:00|||||||||17
1715045400000|2024-05-07 01:30:00|||||||||71
1715045700000|2024-05-07 01:35:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|205
1715046000000|2024-05-07 01:40:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10885.6|10881.6|435
1715046300000|2024-05-07 01:45:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|264
1715046600000|2024-05-07 01:50:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|1289
1715046900000|2024-05-07 01:55:00|||||||||323
1715047200000|2024-05-07 02:00:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|453
1715047500000|2024-05-07 02:05:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|167
1715047800000|2024-05-07 02:10:00|||||||||62
1715048100000|2024-05-07 02:15:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|1074
1715048400000|2024-05-07 02:20:00|||||||||183
1715048700000|2024-05-07 02:25:00|||||||||135
1715049000000|2024-05-07 02:30:00|||||||||125
1715049300000|2024-05-07 02:35:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|747
1715049600000|2024-05-07 02:40:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|648
1715049900000|2024-05-07 02:45:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|420
1715050200000|2024-05-07 02:50:00|||||||||453
1715050500000|2024-05-07 02:55:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|135
1715050800000|2024-05-07 03:00:00|||||||||50
1715051100000|2024-05-07 03:05:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|1026
1715051400000|2024-05-07 03:10:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10885.6|10881.6|1888
1715051700000|2024-05-07 03:15:00|||||||||33
1715052000000|2024-05-07 03:20:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|1074
1715052300000|2024-05-07 03:25:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|913
1715052600000|2024-05-07 03:30:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|319
1715052900000|2024-05-07 03:35:00|||||||||477
1715053200000|2024-05-07 03:40:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|472
1715053500000|2024-05-07 03:45:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|770
1715053800000|2024-05-07 03:50:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|309
1715054100000|2024-05-07 03:55:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|418
1715054400000|2024-05-07 04:00:00|||||||||54
1715054700000|2024-05-07 04:05:00|||||||||125
1715055000000|2024-05-07 04:10:00|||||||||28
1715055300000|2024-05-07 04:15:00|||||||||558
1715055600000|2024-05-07 04:20:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|216
1715055900000|2024-05-07 04:25:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|884
1715056200000|2024-05-07 04:30:00|10893.4|10889.4|10895|10891|10896.5|10892.5|10893.4|10889.4|1875
1715056500000|2024-05-07 04:35:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|2070
1715056800000|2024-05-07 04:40:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|924
1715057100000|2024-05-07 04:45:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10896.5|10892.5|2364
1715057400000|2024-05-07 04:50:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|909
1715057700000|2024-05-07 04:55:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|324
1715058000000|2024-05-07 05:00:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|2066
1715058300000|2024-05-07 05:05:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|1055
1715058600000|2024-05-07 05:10:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|245
1715058900000|2024-05-07 05:15:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|474
1715059200000|2024-05-07 05:20:00|||||||||28
1715059500000|2024-05-07 05:25:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|173
1715059800000|2024-05-07 05:30:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|290
1715060100000|2024-05-07 05:35:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|729
1715060400000|2024-05-07 05:40:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|521
1715060700000|2024-05-07 05:45:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|1665
1715061000000|2024-05-07 05:50:00|10896.5|10892.5|10899.7|10895.7|10899.7|10895.7|10896.5|10892.5|919
1715061300000|2024-05-07 05:55:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|550
1715061600000|2024-05-07 06:00:00|10895|10891|10895|10891|10896.5|10892.5|10895|10891|1072
1715061900000|2024-05-07 06:05:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10895|10891|1084
1715062200000|2024-05-07 06:10:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|623
1715062500000|2024-05-07 06:15:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|406
1715062800000|2024-05-07 06:20:00|10895|10891|10895|10891|10896.5|10892.5|10895|10891|845
1715063100000|2024-05-07 06:25:00|10896.5|10892.5|10898.1|10894.1|10899.7|10895.7|10896.5|10892.5|2898
1715063400000|2024-05-07 06:30:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|1038
1715063700000|2024-05-07 06:35:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|684
1715064000000|2024-05-07 06:40:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|1182
1715064300000|2024-05-07 06:45:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|1186
1715064600000|2024-05-07 06:50:00|||||||||310
1715064900000|2024-05-07 06:55:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|2120
1715065200000|2024-05-07 07:00:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|2373
1715065500000|2024-05-07 07:05:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10893.4|10889.4|881
1715065800000|2024-05-07 07:10:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|1170
1715066100000|2024-05-07 07:15:00|||||||||999
1715066400000|2024-05-07 07:20:00|10896.5|10892.5|10899.7|10895.7|10899.7|10895.7|10895|10891|2244
1715066700000|2024-05-07 07:25:00|10901.2|10897.2|10902.8|10898.8|10904.3|10900.3|10901.2|10897.2|4626
1715067000000|2024-05-07 07:30:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|3095
1715067300000|2024-05-07 07:35:00|10907.5|10903.5|10909|10905|10909|10905|10905.9|10901.9|3281
1715067600000|2024-05-07 07:40:00|10907.5|10903.5|10910.6|10906.6|10910.6|10906.6|10907.5|10903.5|7351
1715067900000|2024-05-07 07:45:00|10909|10905|10905.9|10901.9|10910.6|10906.6|10905.9|10901.9|4534
1715068200000|2024-05-07 07:50:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|1948
1715068500000|2024-05-07 07:55:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|1271
1715068800000|2024-05-07 08:00:00|10909|10905|10909|10905|10909|10905|10909|10905|2254
1715069100000|2024-05-07 08:05:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|2015
1715069400000|2024-05-07 08:10:00|10907.5|10903.5|10904.3|10900.3|10907.5|10903.5|10904.3|10900.3|2151
1715069700000|2024-05-07 08:15:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|673
1715070000000|2024-05-07 08:20:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|2819
1715070300000|2024-05-07 08:25:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|2332
1715070600000|2024-05-07 08:30:00|10904.3|10900.3|10902.8|10898.8|10905.9|10901.9|10902.8|10898.8|5128
1715070900000|2024-05-07 08:35:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|657
1715071200000|2024-05-07 08:40:00|||||||||427
1715071500000|2024-05-07 08:45:00|10905.9|10901.9|10902.8|10898.8|10905.9|10901.9|10902.8|10898.8|2084
1715071800000|2024-05-07 08:50:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|1246
1715072100000|2024-05-07 08:55:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|1191
1715072400000|2024-05-07 09:00:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|1118
1715072700000|2024-05-07 09:05:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|430
1715073000000|2024-05-07 09:10:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|424
1715073300000|2024-05-07 09:15:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|2152
1715073600000|2024-05-07 09:20:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|889
1715073900000|2024-05-07 09:25:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|2599
1715074200000|2024-05-07 09:30:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|511
1715074500000|2024-05-07 09:35:00|||||||||256
1715074800000|2024-05-07 09:40:00|10902.8|10898.8|10902.8|10898.8|10904.3|10900.3|10901.2|10897.2|837
1715075100000|2024-05-07 09:45:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|1263
1715075400000|2024-05-07 09:50:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|641
1715075700000|2024-05-07 09:55:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|1309
1715076000000|2024-05-07 10:00:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|1221
1715076300000|2024-05-07 10:05:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|410
1715076600000|2024-05-07 10:10:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|1192
1715076900000|2024-05-07 10:15:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|3281
1715077200000|2024-05-07 10:20:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|503
1715077500000|2024-05-07 10:25:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|1299
1715077800000|2024-05-07 10:30:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|1690
1715078100000|2024-05-07 10:35:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10898.1|10894.1|1740
1715078400000|2024-05-07 10:40:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|2135
1715078700000|2024-05-07 10:45:00|10901.2|10897.2|10904.3|10900.3|10904.3|10900.3|10901.2|10897.2|1442
1715079000000|2024-05-07 10:50:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|1214
1715079300000|2024-05-07 10:55:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10902.8|10898.8|1978
1715079600000|2024-05-07 11:00:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|861
1715079900000|2024-05-07 11:05:00|||||||||535
1715080200000|2024-05-07 11:10:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|1755
1715080500000|2024-05-07 11:15:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|1961
1715080800000|2024-05-07 11:20:00|10907.5|10903.5|10907.5|10903.5|10909|10905|10905.9|10901.9|2739
1715081100000|2024-05-07 11:25:00|10905.9|10901.9|10904.3|10900.3|10907.5|10903.5|10904.3|10900.3|2675
1715081400000|2024-05-07 11:30:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|987
1715081700000|2024-05-07 11:35:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|1967
1715082000000|2024-05-07 11:40:00|10902.8|10898.8|10899.7|10895.7|10902.8|10898.8|10899.7|10895.7|3688
1715082300000|2024-05-07 11:45:00|10898.1|10894.1|10899.7|10895.7|10901.2|10897.2|10898.1|10894.1|3205
1715082600000|2024-05-07 11:50:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10896.5|10892.5|2969
1715082900000|2024-05-07 11:55:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|448
1715083200000|2024-05-07 12:00:00|10899.7|10895.7|10896.5|10892.5|10899.7|10895.7|10891.8|10887.8|5456
1715083500000|2024-05-07 12:05:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|2543
1715083800000|2024-05-07 12:10:00|||||||||1849
1715084100000|2024-05-07 12:15:00|10895|10891|10896.5|10892.5|10898.1|10894.1|10895|10891|3631
1715084400000|2024-05-07 12:20:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|2154
1715084700000|2024-05-07 12:25:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10898.1|10894.1|6626
1715085000000|2024-05-07 12:30:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|3832
1715085300000|2024-05-07 12:35:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|2727
1715085600000|2024-05-07 12:40:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10904.3|10900.3|3514
1715085900000|2024-05-07 12:45:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|4568
1715086200000|2024-05-07 12:50:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|4040
1715086500000|2024-05-07 12:55:00|10907.5|10903.5|10912.2|10908.2|10913.7|10909.7|10905.9|10901.9|11144
1715086800000|2024-05-07 13:00:00|10913.7|10909.7|10915.3|10911.3|10916.8|10912.8|10912.2|10908.2|8543
1715087100000|2024-05-07 13:05:00|10913.7|10909.7|10915.3|10911.3|10916.8|10912.8|10913.7|10909.7|5189
1715087400000|2024-05-07 13:10:00|10916.8|10912.8|10915.3|10911.3|10920|10916|10913.7|10909.7|17095
1715087700000|2024-05-07 13:15:00|10913.7|10909.7|10915.3|10911.3|10916.8|10912.8|10913.7|10909.7|13588
1715088000000|2024-05-07 13:20:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|4622
1715088300000|2024-05-07 13:25:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|7091
1715088600000|2024-05-07 13:30:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10912.2|10908.2|5622
1715088900000|2024-05-07 13:35:00|10913.7|10909.7|10910.6|10906.6|10915.3|10911.3|10909|10905|5518
1715089200000|2024-05-07 13:40:00|10911.4|10907.4|10912.2|10908.2|10913.7|10909.7|10910.6|10906.6|3658
1715089500000|2024-05-07 13:45:00|10913.7|10909.7|10910.6|10906.6|10913.7|10909.7|10910.6|10906.6|2989
1715089800000|2024-05-07 13:50:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|4742
1715090100000|2024-05-07 13:55:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|4248
1715090400000|2024-05-07 14:00:00|10913.7|10909.7|10915.3|10911.3|10916.8|10912.8|10912.2|10908.2|5434
1715090700000|2024-05-07 14:05:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|3871
1715091000000|2024-05-07 14:10:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|3936
1715091300000|2024-05-07 14:15:00|10918.4|10914.4|10920|10916|10920|10916|10916.8|10912.8|4446
1715091600000|2024-05-07 14:20:00|10918.4|10914.4|10915.3|10911.3|10920|10916|10915.3|10911.3|7560
1715091900000|2024-05-07 14:25:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10913.7|10909.7|3906
1715092200000|2024-05-07 14:30:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|3549
1715092500000|2024-05-07 14:35:00|10915.3|10911.3|10920|10916|10920|10916|10915.3|10911.3|9053
1715092800000|2024-05-07 14:40:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|4109
1715093100000|2024-05-07 14:45:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10920|10916|6708
1715093400000|2024-05-07 14:50:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|3638
1715093700000|2024-05-07 14:55:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|6884
1715094000000|2024-05-07 15:00:00|10920|10916|10920|10916|10921.5|10917.5|10918.4|10914.4|4560
1715094300000|2024-05-07 15:05:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|3853
1715094600000|2024-05-07 15:10:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10920|10916|5051
1715094900000|2024-05-07 15:15:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|2923
1715095200000|2024-05-07 15:20:00|||||||||1373
1715095500000|2024-05-07 15:25:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|5484
1715095800000|2024-05-07 15:30:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|8954
1715096100000|2024-05-07 15:35:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|3441
1715096400000|2024-05-07 15:40:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|3186
1715096700000|2024-05-07 15:45:00|10924.7|10920.7|10927.8|10923.8|10927.8|10923.8|10924.7|10920.7|4595
1715097000000|2024-05-07 15:50:00|10926.2|10922.2|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|4921
1715097300000|2024-05-07 15:55:00|10929.3|10925.3|10926.2|10922.2|10929.3|10925.3|10926.2|10922.2|6878
1715097600000|2024-05-07 16:00:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|13087
1715097900000|2024-05-07 16:05:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10921.5|10917.5|4928
1715098200000|2024-05-07 16:10:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|4200
1715098500000|2024-05-07 16:15:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10920|10916|2205
1715098800000|2024-05-07 16:20:00|10920|10916|10920|10916|10921.5|10917.5|10920|10916|2013
1715099100000|2024-05-07 16:25:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|5356
1715099400000|2024-05-07 16:30:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|2494
1715099700000|2024-05-07 16:35:00|||||||||1747
1715100000000|2024-05-07 16:40:00|||||||||1725
1715100300000|2024-05-07 16:45:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10918.4|10914.4|1362
1715100600000|2024-05-07 16:50:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|1581
1715100900000|2024-05-07 16:55:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10920|10916|2886
1715101200000|2024-05-07 17:00:00|10920|10916|10921.5|10917.5|10923.1|10919.1|10920|10916|3826
1715101500000|2024-05-07 17:05:00|10920|10916|10918.4|10914.4|10920|10916|10916.8|10912.8|1290
1715101800000|2024-05-07 17:10:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|2636
1715102100000|2024-05-07 17:15:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|4842
1715102400000|2024-05-07 17:20:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|2552
1715102700000|2024-05-07 17:25:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|1446
1715103000000|2024-05-07 17:30:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|2316
1715103300000|2024-05-07 17:35:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|1419
1715103600000|2024-05-07 17:40:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|1961
1715103900000|2024-05-07 17:45:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|2104
1715104200000|2024-05-07 17:50:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|2238
1715104500000|2024-05-07 17:55:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|3574
1715104800000|2024-05-07 18:00:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|2306
1715105100000|2024-05-07 18:05:00|||||||||979
1715105400000|2024-05-07 18:10:00|||||||||2184
1715105700000|2024-05-07 18:15:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|3488
1715106000000|2024-05-07 18:20:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|2033
1715106300000|2024-05-07 18:25:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|2004
1715106600000|2024-05-07 18:30:00|10909|10905|10904.3|10900.3|10909|10905|10904.3|10900.3|4036
1715106900000|2024-05-07 18:35:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10902.8|10898.8|5322
1715107200000|2024-05-07 18:40:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|1218
1715107500000|2024-05-07 18:45:00|10907.5|10903.5|10904.3|10900.3|10907.5|10903.5|10904.3|10900.3|6540
1715107800000|2024-05-07 18:50:00|10902.8|10898.8|10902.8|10898.8|10905.9|10901.9|10902.8|10898.8|5315
1715108100000|2024-05-07 18:55:00|10901.2|10897.2|10904.3|10900.3|10904.3|10900.3|10901.2|10897.2|16213
1715108400000|2024-05-07 19:00:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|13214
1715108700000|2024-05-07 19:05:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|5203
1715109000000|2024-05-07 19:10:00|10905.9|10901.9|10902.8|10898.8|10905.9|10901.9|10902.8|10898.8|4640
1715109300000|2024-05-07 19:15:00|10904.3|10900.3|10901.2|10897.2|10904.3|10900.3|10901.2|10897.2|2857
1715109600000|2024-05-07 19:20:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|3009
1715109900000|2024-05-07 19:25:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|3091
1715110200000|2024-05-07 19:30:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|3108
1715110500000|2024-05-07 19:35:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|3724
1715110800000|2024-05-07 19:40:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|5616
1715111100000|2024-05-07 19:45:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|1741
1715111400000|2024-05-07 19:50:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|3512
1715111700000|2024-05-07 19:55:00|||||||||3565
1715112000000|2024-05-07 20:00:00|10904.3|10900.3|10907.5|10903.5|10909|10905|10904.3|10900.3|9452
1715112300000|2024-05-07 20:05:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|2005
1715112600000|2024-05-07 20:10:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|2944
1715112900000|2024-05-07 20:15:00|10907.5|10903.5|10904.3|10900.3|10907.5|10903.5|10904.3|10900.3|5650
1715113200000|2024-05-07 20:20:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|2028
1715113500000|2024-05-07 20:25:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|3868
1715113800000|2024-05-07 20:30:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|1391
1715114100000|2024-05-07 20:35:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|7569
1715114400000|2024-05-07 20:40:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|4233
1715114700000|2024-05-07 20:45:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|2946
1715115000000|2024-05-07 20:50:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|3934
1715115300000|2024-05-07 20:55:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|1599
1715119200000|2024-05-07 22:00:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|210
1715119500000|2024-05-07 22:05:00|||||||||227
1715119800000|2024-05-07 22:10:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|360
1715120100000|2024-05-07 22:15:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|369
1715120400000|2024-05-07 22:20:00|||||||||209
1715120700000|2024-05-07 22:25:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|63
1715121000000|2024-05-07 22:30:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|281
1715121300000|2024-05-07 22:35:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|853
1715121600000|2024-05-07 22:40:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|1161
1715121900000|2024-05-07 22:45:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|370
1715122200000|2024-05-07 22:50:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|372
1715122500000|2024-05-07 22:55:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|621
1715122800000|2024-05-07 23:00:00|10905.9|10901.9|10909|10905|10909|10905|10905.9|10901.9|799
1715123100000|2024-05-07 23:05:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|42
1715123400000|2024-05-07 23:10:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|372
1715123700000|2024-05-07 23:15:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|45
1715124000000|2024-05-07 23:20:00|10908.3|10904.3|10909|10905|10909|10905|10908.3|10904.3|199
1715124300000|2024-05-07 23:25:00|10907.5|10903.5|10909|10905|10909|10905|10907.5|10903.5|125
1715124600000|2024-05-07 23:30:00|10907.5|10903.5|10907.5|10903.5|10909|10905|10907.5|10903.5|621
1715124900000|2024-05-07 23:35:00|10909|10905|10909|10905|10909|10905|10909|10905|302
1715125200000|2024-05-07 23:40:00|10907.5|10903.5|10909|10905|10909|10905|10907.5|10903.5|525
1715125500000|2024-05-07 23:45:00|10907.5|10903.5|10905.9|10901.9|10909|10905|10905.9|10901.9|1436
1715125800000|2024-05-07 23:50:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|310
1715126100000|2024-05-07 23:55:00|||||||||320
1715126400000|2024-05-08 00:00:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|296
1715126700000|2024-05-08 00:05:00|10909|10905|10909|10905|10910.6|10906.6|10909|10905|596
1715127000000|2024-05-08 00:10:00|||||||||187
1715127300000|2024-05-08 00:15:00|10907.5|10903.5|10904.3|10900.3|10909|10905|10904.3|10900.3|4485
1715127600000|2024-05-08 00:20:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|315
1715127900000|2024-05-08 00:25:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|709
1715128200000|2024-05-08 00:30:00|10904.3|10900.3|10901.2|10897.2|10904.3|10900.3|10901.2|10897.2|845
1715128500000|2024-05-08 00:35:00|10902.8|10898.8|10902.8|10898.8|10904.3|10900.3|10901.2|10897.2|417
1715128800000|2024-05-08 00:40:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|1263
1715129100000|2024-05-08 00:45:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|364
1715129400000|2024-05-08 00:50:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|1442
1715129700000|2024-05-08 00:55:00|||||||||549
1715130000000|2024-05-08 01:00:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|890
1715130300000|2024-05-08 01:05:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|4922
1715130600000|2024-05-08 01:10:00|||||||||854
1715130900000|2024-05-08 01:15:00|||||||||244
1715131200000|2024-05-08 01:20:00|||||||||273
1715131500000|2024-05-08 01:25:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|1102
1715131800000|2024-05-08 01:30:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|595
1715132100000|2024-05-08 01:35:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|265
1715132400000|2024-05-08 01:40:00|||||||||439
1715132700000|2024-05-08 01:45:00|||||||||306
1715133000000|2024-05-08 01:50:00|||||||||39
1715133300000|2024-05-08 01:55:00|||||||||29
1715133600000|2024-05-08 02:00:00|||||||||288
1715133900000|2024-05-08 02:05:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|1786
1715134200000|2024-05-08 02:10:00|||||||||472
1715134500000|2024-05-08 02:15:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|1805
1715134800000|2024-05-08 02:20:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|693
1715135100000|2024-05-08 02:25:00|||||||||994
1715135400000|2024-05-08 02:30:00|10895|10891|10895|10891|10896.5|10892.5|10895|10891|4212
1715135700000|2024-05-08 02:35:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|4516
1715136000000|2024-05-08 02:40:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|874
1715136300000|2024-05-08 02:45:00|||||||||112
1715136600000|2024-05-08 02:50:00|10898.1|10894.1|10895|10891|10898.1|10894.1|10895|10891|676
1715136900000|2024-05-08 02:55:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|958
1715137200000|2024-05-08 03:00:00|10895|10891|10895|10891|10895|10891|10895|10891|239
1715137500000|2024-05-08 03:05:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|1472
1715137800000|2024-05-08 03:10:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|492
1715138100000|2024-05-08 03:15:00|||||||||229
1715138400000|2024-05-08 03:20:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|1249
1715138700000|2024-05-08 03:25:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|844
1715139000000|2024-05-08 03:30:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|774
1715139300000|2024-05-08 03:35:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|1182
1715139600000|2024-05-08 03:40:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10893.4|10889.4|2451
1715139900000|2024-05-08 03:45:00|||||||||82
1715140200000|2024-05-08 03:50:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|660
1715140500000|2024-05-08 03:55:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|527
1715140800000|2024-05-08 04:00:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|1337
1715141100000|2024-05-08 04:05:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10893.4|10889.4|731
1715141400000|2024-05-08 04:10:00|10895|10891|10895|10891|10895|10891|10895|10891|202
1715141700000|2024-05-08 04:15:00|||||||||317
1715142000000|2024-05-08 04:20:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|1391
1715142300000|2024-05-08 04:25:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10895|10891|677
1715142600000|2024-05-08 04:30:00|10895|10891|10895|10891|10895|10891|10895|10891|219
1715142900000|2024-05-08 04:35:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10895|10891|545
1715143200000|2024-05-08 04:40:00|||||||||471
1715143500000|2024-05-08 04:45:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|33
1715143800000|2024-05-08 04:50:00|||||||||20
1715144100000|2024-05-08 04:55:00|||||||||10
1715144400000|2024-05-08 05:00:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|1876
1715144700000|2024-05-08 05:05:00|10895|10891|10895|10891|10895|10891|10895|10891|474
1715145000000|2024-05-08 05:10:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10895|10891|865
1715145300000|2024-05-08 05:15:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|94
1715145600000|2024-05-08 05:20:00|||||||||236
1715145900000|2024-05-08 05:25:00|||||||||13
1715146200000|2024-05-08 05:30:00|||||||||14
1715146500000|2024-05-08 05:35:00|10895|10891|10895|10891|10896.5|10892.5|10895|10891|1270
1715146800000|2024-05-08 05:40:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|565
1715147100000|2024-05-08 05:45:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|810
1715147400000|2024-05-08 05:50:00|10893.4|10889.4|10896.5|10892.5|10896.5|10892.5|10893.4|10889.4|4441
1715147700000|2024-05-08 05:55:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|3481
1715148000000|2024-05-08 06:00:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|994
1715148300000|2024-05-08 06:05:00|||||||||226
1715148600000|2024-05-08 06:10:00|10895|10891|10895|10891|10895|10891|10895|10891|979
1715148900000|2024-05-08 06:15:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10895|10891|2802
1715149200000|2024-05-08 06:20:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10896.5|10892.5|2583
1715149500000|2024-05-08 06:25:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|687
1715149800000|2024-05-08 06:30:00|10898.1|10894.1|10901.2|10897.2|10901.2|10897.2|10898.1|10894.1|10510
1715150100000|2024-05-08 06:35:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|9996
1715150400000|2024-05-08 06:40:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|5377
1715150700000|2024-05-08 06:45:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|1834
1715151000000|2024-05-08 06:50:00|10893.4|10889.4|10895|10891|10895|10891|10891.8|10887.8|3409
1715151300000|2024-05-08 06:55:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10891.8|10887.8|1256
1715151600000|2024-05-08 07:00:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|2134
1715151900000|2024-05-08 07:05:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|1175
1715152200000|2024-05-08 07:10:00|10895|10891|10896.5|10892.5|10898.1|10894.1|10895|10891|1874
1715152500000|2024-05-08 07:15:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|781
1715152800000|2024-05-08 07:20:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|1300
1715153100000|2024-05-08 07:25:00|10898.1|10894.1|10902.8|10898.8|10902.8|10898.8|10898.1|10894.1|2701
1715153400000|2024-05-08 07:30:00|10904.3|10900.3|10901.2|10897.2|10905.9|10901.9|10901.2|10897.2|2274
1715153700000|2024-05-08 07:35:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|1009
1715154000000|2024-05-08 07:40:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10898.1|10894.1|2007
1715154300000|2024-05-08 07:45:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10896.5|10892.5|1155
1715154600000|2024-05-08 07:50:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|1258
1715154900000|2024-05-08 07:55:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|1630
1715155200000|2024-05-08 08:00:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|1505
1715155500000|2024-05-08 08:05:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|363
1715155800000|2024-05-08 08:10:00|||||||||104
1715156100000|2024-05-08 08:15:00|||||||||241
1715156400000|2024-05-08 08:20:00|||||||||573
1715156700000|2024-05-08 08:25:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|967
1715157000000|2024-05-08 08:30:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|430
1715157300000|2024-05-08 08:35:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|2144
1715157600000|2024-05-08 08:40:00|10895|10891|10898.1|10894.1|10898.1|10894.1|10895|10891|1724
1715157900000|2024-05-08 08:45:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|1199
1715158200000|2024-05-08 08:50:00|10895|10891|10895|10891|10896.5|10892.5|10895|10891|1450
1715158500000|2024-05-08 08:55:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10895|10891|1547
1715158800000|2024-05-08 09:00:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|202
1715159100000|2024-05-08 09:05:00|10895|10891|10893.4|10889.4|10896.5|10892.5|10893.4|10889.4|4108
1715159400000|2024-05-08 09:10:00|10895|10891|10893.4|10889.4|10895|10891|10891.8|10887.8|3136
1715159700000|2024-05-08 09:15:00|||||||||418
1715160000000|2024-05-08 09:20:00|10891.8|10887.8|10890.3|10886.3|10893.4|10889.4|10890.3|10886.3|4969
1715160300000|2024-05-08 09:25:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|2801
1715160600000|2024-05-08 09:30:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|2154
1715160900000|2024-05-08 09:35:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|937
1715161200000|2024-05-08 09:40:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10888.7|10884.7|1652
1715161500000|2024-05-08 09:45:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|554
1715161800000|2024-05-08 09:50:00|||||||||1896
1715162100000|2024-05-08 09:55:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|2479
1715162400000|2024-05-08 10:00:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|1084
1715162700000|2024-05-08 10:05:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|466
1715163000000|2024-05-08 10:10:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|1384
1715163300000|2024-05-08 10:15:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|760
1715163600000|2024-05-08 10:20:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|3159
1715163900000|2024-05-08 10:25:00|||||||||322
1715164200000|2024-05-08 10:30:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|798
1715164500000|2024-05-08 10:35:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|1071
1715164800000|2024-05-08 10:40:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|1107
1715165100000|2024-05-08 10:45:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|1163
1715165400000|2024-05-08 10:50:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|324
1715165700000|2024-05-08 10:55:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|484
1715166000000|2024-05-08 11:00:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|853
1715166300000|2024-05-08 11:05:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|1334
1715166600000|2024-05-08 11:10:00|10887.2|10883.2|10890.3|10886.3|10890.3|10886.3|10887.2|10883.2|2100
1715166900000|2024-05-08 11:15:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|1054
1715167200000|2024-05-08 11:20:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|1736
1715167500000|2024-05-08 11:25:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|5894
1715167800000|2024-05-08 11:30:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|2243
1715168100000|2024-05-08 11:35:00|10885.6|10881.6|10888.7|10884.7|10888.7|10884.7|10884|10880|4632
1715168400000|2024-05-08 11:40:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|2482
1715168700000|2024-05-08 11:45:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|2246
1715169000000|2024-05-08 11:50:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|994
1715169300000|2024-05-08 11:55:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|390
1715169600000|2024-05-08 12:00:00|10887.2|10883.2|10888.7|10884.7|10890.3|10886.3|10887.2|10883.2|3581
1715169900000|2024-05-08 12:05:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|3454
1715170200000|2024-05-08 12:10:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10884|10880|3767
1715170500000|2024-05-08 12:15:00|10884|10880|10890.3|10886.3|10890.3|10886.3|10884|10880|3816
1715170800000|2024-05-08 12:20:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|9702
1715171100000|2024-05-08 12:25:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|5454
1715171400000|2024-05-08 12:30:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|3827
1715171700000|2024-05-08 12:35:00|10893.4|10889.4|10890.3|10886.3|10893.4|10889.4|10890.3|10886.3|4415
1715172000000|2024-05-08 12:40:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|3324
1715172300000|2024-05-08 12:45:00|10888.7|10884.7|10885.6|10881.6|10888.7|10884.7|10884|10880|2760
1715172600000|2024-05-08 12:50:00|10884|10880|10882.5|10878.5|10885.6|10881.6|10880.9|10876.9|6853
1715172900000|2024-05-08 12:55:00|10884|10880|10884|10880|10885.6|10881.6|10882.5|10878.5|4799
1715173200000|2024-05-08 13:00:00|10885.6|10881.6|10890.3|10886.3|10890.3|10886.3|10884|10880|5082
1715173500000|2024-05-08 13:05:00|10888.7|10884.7|10887.2|10883.2|10890.3|10886.3|10887.2|10883.2|6000
1715173800000|2024-05-08 13:10:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10885.6|10881.6|3974
1715174100000|2024-05-08 13:15:00|10888.7|10884.7|10885.6|10881.6|10888.7|10884.7|10885.6|10881.6|3535
1715174400000|2024-05-08 13:20:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|4802
1715174700000|2024-05-08 13:25:00|10885.6|10881.6|10888.7|10884.7|10888.7|10884.7|10885.6|10881.6|1383
1715175000000|2024-05-08 13:30:00|10890.3|10886.3|10887.2|10883.2|10891.8|10887.8|10887.2|10883.2|8245
1715175300000|2024-05-08 13:35:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|2020
1715175600000|2024-05-08 13:40:00|10885.6|10881.6|10887.2|10883.2|10890.3|10886.3|10885.6|10881.6|3735
1715175900000|2024-05-08 13:45:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10887.2|10883.2|2435
1715176200000|2024-05-08 13:50:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|3619
1715176500000|2024-05-08 13:55:00|10885.6|10881.6|10887.2|10883.2|10888.7|10884.7|10885.6|10881.6|2177
1715176800000|2024-05-08 14:00:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|7392
1715177100000|2024-05-08 14:05:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|4171
1715177400000|2024-05-08 14:10:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10887.2|10883.2|6507
1715177700000|2024-05-08 14:15:00|10890.3|10886.3|10893.4|10889.4|10893.4|10889.4|10888.7|10884.7|9092
1715178000000|2024-05-08 14:20:00|10891.8|10887.8|10893.4|10889.4|10896.5|10892.5|10891.8|10887.8|8751
1715178300000|2024-05-08 14:25:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|7633
1715178600000|2024-05-08 14:30:00|10891.8|10887.8|10891.8|10887.8|10895|10891|10891.8|10887.8|9146
1715178900000|2024-05-08 14:35:00|10893.4|10889.4|10890.3|10886.3|10893.4|10889.4|10890.3|10886.3|2428
1715179200000|2024-05-08 14:40:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|3846
1715179500000|2024-05-08 14:45:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|6140
1715179800000|2024-05-08 14:50:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|2994
1715180100000|2024-05-08 14:55:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|2673
1715180400000|2024-05-08 15:00:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|3194
1715180700000|2024-05-08 15:05:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|1866
1715181000000|2024-05-08 15:10:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|2963
1715181300000|2024-05-08 15:15:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|4405
1715181600000|2024-05-08 15:20:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|1297
1715181900000|2024-05-08 15:25:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|1549
1715182200000|2024-05-08 15:30:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|4812
1715182500000|2024-05-08 15:35:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|5122
1715182800000|2024-05-08 15:40:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|2249
1715183100000|2024-05-08 15:45:00|10890.3|10886.3|10893.4|10889.4|10893.4|10889.4|10890.3|10886.3|3468
1715183400000|2024-05-08 15:50:00|10895|10891|10891.8|10887.8|10895|10891|10891.8|10887.8|1518
1715183700000|2024-05-08 15:55:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|2032
1715184000000|2024-05-08 16:00:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|4251
1715184300000|2024-05-08 16:05:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|2353
1715184600000|2024-05-08 16:10:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|2085
1715184900000|2024-05-08 16:15:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|2762
1715185200000|2024-05-08 16:20:00|10893.4|10889.4|10890.3|10886.3|10893.4|10889.4|10890.3|10886.3|4080
1715185500000|2024-05-08 16:25:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|1931
1715185800000|2024-05-08 16:30:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|786
1715186100000|2024-05-08 16:35:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|2815
1715186400000|2024-05-08 16:40:00|||||||||1671
1715186700000|2024-05-08 16:45:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|1034
1715187000000|2024-05-08 16:50:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10888.7|10884.7|3220
1715187300000|2024-05-08 16:55:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|4500
1715187600000|2024-05-08 17:00:00|10888.7|10884.7|10887.2|10883.2|10891.1|10887.1|10884|10880|6619
1715187900000|2024-05-08 17:05:00|10888.7|10884.7|10888.7|10884.7|10891.8|10887.8|10887.2|10883.2|4523
1715188200000|2024-05-08 17:10:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|3488
1715188500000|2024-05-08 17:15:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|1069
1715188800000|2024-05-08 17:20:00|10888.7|10884.7|10885.6|10881.6|10888.7|10884.7|10884|10880|4955
1715189100000|2024-05-08 17:25:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|3790
1715189400000|2024-05-08 17:30:00|10884|10880|10887.2|10883.2|10887.2|10883.2|10884|10880|3776
1715189700000|2024-05-08 17:35:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|2450
1715190000000|2024-05-08 17:40:00|10887.2|10883.2|10888.7|10884.7|10890.3|10886.3|10887.2|10883.2|7709
1715190300000|2024-05-08 17:45:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|1059
1715190600000|2024-05-08 17:50:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|981
1715190900000|2024-05-08 17:55:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|5741
1715191200000|2024-05-08 18:00:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|1056
1715191500000|2024-05-08 18:05:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|1199
1715191800000|2024-05-08 18:10:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|1876
1715192100000|2024-05-08 18:15:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10884|10880|1225
1715192400000|2024-05-08 18:20:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|1795
1715192700000|2024-05-08 18:25:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|4064
1715193000000|2024-05-08 18:30:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|4481
1715193300000|2024-05-08 18:35:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|1446
1715193600000|2024-05-08 18:40:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|2218
1715193900000|2024-05-08 18:45:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|1430
1715194200000|2024-05-08 18:50:00|||||||||1024
1715194500000|2024-05-08 18:55:00|10884|10880|10884|10880|10884|10880|10884|10880|11225
1715194800000|2024-05-08 19:00:00|10882.5|10878.5|10885.6|10881.6|10887.2|10883.2|10882.5|10878.5|5430
1715195100000|2024-05-08 19:05:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|1689
1715195400000|2024-05-08 19:10:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10882.5|10878.5|2573
1715195700000|2024-05-08 19:15:00|||||||||1996
1715196000000|2024-05-08 19:20:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|1174
1715196300000|2024-05-08 19:25:00|10879.3|10875.3|10882.5|10878.5|10882.5|10878.5|10879.3|10875.3|1403
1715196600000|2024-05-08 19:30:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|3231
1715196900000|2024-05-08 19:35:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|2059
1715197200000|2024-05-08 19:40:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|1452
1715197500000|2024-05-08 19:45:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|3881
1715197800000|2024-05-08 19:50:00|10882.5|10878.5|10884|10880|10885.6|10881.6|10882.5|10878.5|3114
1715198100000|2024-05-08 19:55:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10882.5|10878.5|7710
1715198400000|2024-05-08 20:00:00|10884|10880|10884|10880|10885.6|10881.6|10882.5|10878.5|9557
1715198700000|2024-05-08 20:05:00|10885.6|10881.6|10882.5|10878.5|10885.6|10881.6|10882.5|10878.5|1946
1715199000000|2024-05-08 20:10:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|7151
1715199300000|2024-05-08 20:15:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|3912
1715199600000|2024-05-08 20:20:00|||||||||1549
1715199900000|2024-05-08 20:25:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|3242
1715200200000|2024-05-08 20:30:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|4771
1715200500000|2024-05-08 20:35:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|2161
1715200800000|2024-05-08 20:40:00|||||||||1218
1715201100000|2024-05-08 20:45:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|8562
1715201400000|2024-05-08 20:50:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|4420
1715201700000|2024-05-08 20:55:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|4201
1715205600000|2024-05-08 22:00:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|234
1715205900000|2024-05-08 22:05:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|496
1715206200000|2024-05-08 22:10:00|||||||||353
1715206500000|2024-05-08 22:15:00|||||||||344
1715206800000|2024-05-08 22:20:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|226
1715207100000|2024-05-08 22:25:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|176
1715207400000|2024-05-08 22:30:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|531
1715207700000|2024-05-08 22:35:00|||||||||52
1715208000000|2024-05-08 22:40:00|||||||||56
1715208300000|2024-05-08 22:45:00|||||||||601
1715208600000|2024-05-08 22:50:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|704
1715208900000|2024-05-08 22:55:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|2685
1715209200000|2024-05-08 23:00:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|250
1715209500000|2024-05-08 23:05:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|613
1715209800000|2024-05-08 23:10:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|1022
1715210100000|2024-05-08 23:15:00|||||||||534
1715210400000|2024-05-08 23:20:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|1101
1715210700000|2024-05-08 23:25:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|1062
1715211000000|2024-05-08 23:30:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|1179
1715211300000|2024-05-08 23:35:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|182
1715211600000|2024-05-08 23:40:00|||||||||252
1715211900000|2024-05-08 23:45:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|1764
1715212200000|2024-05-08 23:50:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|986
1715212500000|2024-05-08 23:55:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|350
1715212800000|2024-05-09 00:00:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10876.2|10872.2|1767
1715213100000|2024-05-09 00:05:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|1659
1715213400000|2024-05-09 00:10:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|515
1715213700000|2024-05-09 00:15:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|2376
1715214000000|2024-05-09 00:20:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|548
1715214300000|2024-05-09 00:25:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|844
1715214600000|2024-05-09 00:30:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|844
1715214900000|2024-05-09 00:35:00|10876.2|10872.2|10874.7|10870.7|10877.8|10873.8|10874.7|10870.7|1156
1715215200000|2024-05-09 00:40:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|519
1715215500000|2024-05-09 00:45:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|524
1715215800000|2024-05-09 00:50:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|394
1715216100000|2024-05-09 00:55:00|||||||||240
1715216400000|2024-05-09 01:00:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|1111
1715216700000|2024-05-09 01:05:00|||||||||327
1715217000000|2024-05-09 01:10:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|434
1715217300000|2024-05-09 01:15:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10874.7|10870.7|370
1715217600000|2024-05-09 01:20:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|72
1715217900000|2024-05-09 01:25:00|||||||||29
1715218200000|2024-05-09 01:30:00|||||||||123
1715218500000|2024-05-09 01:35:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|136
1715218800000|2024-05-09 01:40:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|534
1715219100000|2024-05-09 01:45:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|795
1715219400000|2024-05-09 01:50:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|462
1715219700000|2024-05-09 01:55:00|||||||||121
1715220000000|2024-05-09 02:00:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|1665
1715220300000|2024-05-09 02:05:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|944
1715220600000|2024-05-09 02:10:00|||||||||450
1715220900000|2024-05-09 02:15:00|||||||||606
1715221200000|2024-05-09 02:20:00|||||||||291
1715221500000|2024-05-09 02:25:00|||||||||77
1715221800000|2024-05-09 02:30:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|1717
1715222100000|2024-05-09 02:35:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|626
1715222400000|2024-05-09 02:40:00|||||||||203
1715222700000|2024-05-09 02:45:00|||||||||558
1715223000000|2024-05-09 02:50:00|||||||||197
1715223300000|2024-05-09 02:55:00|||||||||135
1715223600000|2024-05-09 03:00:00|||||||||14
1715223900000|2024-05-09 03:05:00|||||||||148
1715224200000|2024-05-09 03:10:00|||||||||389
1715224500000|2024-05-09 03:15:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|599
1715224800000|2024-05-09 03:20:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|2311
1715225100000|2024-05-09 03:25:00|||||||||735
1715225400000|2024-05-09 03:30:00|||||||||753
1715225700000|2024-05-09 03:35:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|1037
1715226000000|2024-05-09 03:40:00|||||||||557
1715226300000|2024-05-09 03:45:00|||||||||239
1715226600000|2024-05-09 03:50:00|||||||||396
1715226900000|2024-05-09 03:55:00|||||||||74
1715227200000|2024-05-09 04:00:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10870|10866|2402
1715227500000|2024-05-09 04:05:00|||||||||167
1715227800000|2024-05-09 04:10:00|10870|10866|10870|10866|10870|10866|10870|10866|258
1715228100000|2024-05-09 04:15:00|||||||||44
1715228400000|2024-05-09 04:20:00|10871.5|10867.5|10870|10866|10871.5|10867.5|10870|10866|328
1715228700000|2024-05-09 04:25:00|||||||||297
1715229000000|2024-05-09 04:30:00|||||||||628
1715229300000|2024-05-09 04:35:00|10871.5|10867.5|10870|10866|10871.5|10867.5|10870|10866|449
1715229600000|2024-05-09 04:40:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|196
1715229900000|2024-05-09 04:45:00|||||||||309
1715230200000|2024-05-09 04:50:00|||||||||14
1715230500000|2024-05-09 04:55:00|||||||||118
1715230800000|2024-05-09 05:00:00|||||||||59
1715231100000|2024-05-09 05:05:00|||||||||488
1715231400000|2024-05-09 05:10:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|595
1715231700000|2024-05-09 05:15:00|||||||||66
1715232000000|2024-05-09 05:20:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|755
1715232300000|2024-05-09 05:25:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|135
1715232600000|2024-05-09 05:30:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|404
1715232900000|2024-05-09 05:35:00|||||||||6
1715233200000|2024-05-09 05:40:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|597
1715233500000|2024-05-09 05:45:00|||||||||194
1715233800000|2024-05-09 05:50:00|||||||||276
1715234100000|2024-05-09 05:55:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|706
1715234400000|2024-05-09 06:00:00|10870|10866|10870|10866|10871.5|10867.5|10870|10866|967
1715234700000|2024-05-09 06:05:00|10868.4|10864.4|10868.4|10864.4|10870|10866|10868.4|10864.4|1361
1715235000000|2024-05-09 06:10:00|10870|10866|10870|10866|10871.5|10867.5|10870|10866|4338
1715235300000|2024-05-09 06:15:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10870|10866|1555
1715235600000|2024-05-09 06:20:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|1266
1715235900000|2024-05-09 06:25:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10873.1|10869.1|2610
1715236200000|2024-05-09 06:30:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10871.5|10867.5|2564
1715236500000|2024-05-09 06:35:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|1521
1715236800000|2024-05-09 06:40:00|||||||||141
1715237100000|2024-05-09 06:45:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|298
1715237400000|2024-05-09 06:50:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|240
1715237700000|2024-05-09 06:55:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|1368
1715238000000|2024-05-09 07:00:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10873.1|10869.1|1312
1715238300000|2024-05-09 07:05:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10873.1|10869.1|2430
1715238600000|2024-05-09 07:10:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|1629
1715238900000|2024-05-09 07:15:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|609
1715239200000|2024-05-09 07:20:00|10871.5|10867.5|10870|10866|10873.1|10869.1|10870|10866|2110
1715239500000|2024-05-09 07:25:00|10868.4|10864.4|10866.8|10862.8|10870|10866|10866.8|10862.8|4544
1715239800000|2024-05-09 07:30:00|10868.4|10864.4|10871.5|10867.5|10871.5|10867.5|10868.4|10864.4|5738
1715240100000|2024-05-09 07:35:00|10870|10866|10870|10866|10870|10866|10870|10866|290
1715240400000|2024-05-09 07:40:00|10868.4|10864.4|10868.4|10864.4|10870|10866|10868.4|10864.4|1926
1715240700000|2024-05-09 07:45:00|10870|10866|10868.4|10864.4|10870|10866|10868.4|10864.4|1107
1715241000000|2024-05-09 07:50:00|10870|10866|10868.4|10864.4|10870|10866|10868.4|10864.4|1484
1715241300000|2024-05-09 07:55:00|10870|10866|10866.8|10862.8|10870|10866|10866.8|10862.8|1365
1715241600000|2024-05-09 08:00:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10865.3|10861.3|3110
1715241900000|2024-05-09 08:05:00|10865.3|10861.3|10866.8|10862.8|10866.8|10862.8|10865.3|10861.3|1413
1715242200000|2024-05-09 08:10:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|2731
1715242500000|2024-05-09 08:15:00|10866.8|10862.8|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|1809
1715242800000|2024-05-09 08:20:00|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|10865.3|10861.3|1526
1715243100000|2024-05-09 08:25:00|10865.3|10861.3|10866.8|10862.8|10866.8|10862.8|10865.3|10861.3|1915
1715243400000|2024-05-09 08:30:00|10865.3|10861.3|10865.3|10861.3|10866.8|10862.8|10865.3|10861.3|1082
1715243700000|2024-05-09 08:35:00|10866.8|10862.8|10865.3|10861.3|10866.8|10862.8|10865.3|10861.3|2203
1715244000000|2024-05-09 08:40:00|10863.7|10859.7|10868.4|10864.4|10868.4|10864.4|10863.7|10859.7|2915
1715244300000|2024-05-09 08:45:00|10866.8|10862.8|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|2719
1715244600000|2024-05-09 08:50:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|559
1715244900000|2024-05-09 08:55:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|1889
1715245200000|2024-05-09 09:00:00|10865.3|10861.3|10866.8|10862.8|10866.8|10862.8|10865.3|10861.3|1620
1715245500000|2024-05-09 09:05:00|10865.3|10861.3|10868.4|10864.4|10868.4|10864.4|10865.3|10861.3|3576
1715245800000|2024-05-09 09:10:00|10866.8|10862.8|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|978
1715246100000|2024-05-09 09:15:00|||||||||2092
1715246400000|2024-05-09 09:20:00|||||||||168
1715246700000|2024-05-09 09:25:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|5341
1715247000000|2024-05-09 09:30:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|806
1715247300000|2024-05-09 09:35:00|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|224
1715247600000|2024-05-09 09:40:00|||||||||601
1715247900000|2024-05-09 09:45:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|441
1715248200000|2024-05-09 09:50:00|10868.4|10864.4|10870|10866|10870|10866|10866.8|10862.8|1055
1715248500000|2024-05-09 09:55:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|274
1715248800000|2024-05-09 10:00:00|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|251
1715249100000|2024-05-09 10:05:00|||||||||210
1715249400000|2024-05-09 10:10:00|||||||||110
1715249700000|2024-05-09 10:15:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|797
1715250000000|2024-05-09 10:20:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|2152
1715250300000|2024-05-09 10:25:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10868.4|10864.4|5773
1715250600000|2024-05-09 10:30:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|1001
1715250900000|2024-05-09 10:35:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|1075
1715251200000|2024-05-09 10:40:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|1197
1715251500000|2024-05-09 10:45:00|||||||||98
1715251800000|2024-05-09 10:50:00|10870|10866|10868.4|10864.4|10870|10866|10868.4|10864.4|1374
1715252100000|2024-05-09 10:55:00|10866.8|10862.8|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|1694
1715252400000|2024-05-09 11:00:00|10870|10866|10870|10866|10873.1|10869.1|10870|10866|3806
1715252700000|2024-05-09 11:05:00|10868.4|10864.4|10870|10866|10870|10866|10868.4|10864.4|1886
1715253000000|2024-05-09 11:10:00|10868.4|10864.4|10866.8|10862.8|10870|10866|10866.8|10862.8|2172
1715253300000|2024-05-09 11:15:00|10868.4|10864.4|10866.8|10862.8|10870|10866|10866.8|10862.8|1810
1715253600000|2024-05-09 11:20:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|700
1715253900000|2024-05-09 11:25:00|10866.8|10862.8|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|1779
1715254200000|2024-05-09 11:30:00|10866.8|10862.8|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|1276
1715254500000|2024-05-09 11:35:00|10870|10866|10870|10866|10870|10866|10868.4|10864.4|2031
1715254800000|2024-05-09 11:40:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10870|10866|3023
1715255100000|2024-05-09 11:45:00|10870|10866|10871.5|10867.5|10874.7|10870.7|10870|10866|4035
1715255400000|2024-05-09 11:50:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|1464
1715255700000|2024-05-09 11:55:00|10870|10866|10866.8|10862.8|10870|10866|10866.8|10862.8|5675
1715256000000|2024-05-09 12:00:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|4181
1715256300000|2024-05-09 12:05:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|1590
1715256600000|2024-05-09 12:10:00|10865.3|10861.3|10865.3|10861.3|10866.8|10862.8|10865.3|10861.3|4343
1715256900000|2024-05-09 12:15:00|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|10865.3|10861.3|3799
1715257200000|2024-05-09 12:20:00|10865.3|10861.3|10870|10866|10871.5|10867.5|10865.3|10861.3|4169
1715257500000|2024-05-09 12:25:00|10871.5|10867.5|10870|10866|10873.1|10869.1|10868.4|10864.4|10931
1715257800000|2024-05-09 12:30:00|10873.1|10869.1|10890.3|10886.3|10891.8|10887.8|10873.1|10869.1|38202
1715258100000|2024-05-09 12:35:00|10888.7|10884.7|10893.4|10889.4|10893.4|10889.4|10885.6|10881.6|18887
1715258400000|2024-05-09 12:40:00|10891.8|10887.8|10893.4|10889.4|10896.5|10892.5|10891.8|10887.8|11263
1715258700000|2024-05-09 12:45:00|10895|10891|10890.3|10886.3|10895|10891|10888.7|10884.7|9693
1715259000000|2024-05-09 12:50:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10887.2|10883.2|3811
1715259300000|2024-05-09 12:55:00|10888.7|10884.7|10885.6|10881.6|10890.3|10886.3|10884|10880|8380
1715259600000|2024-05-09 13:00:00|10884|10880|10884|10880|10885.6|10881.6|10879.3|10875.3|11266
1715259900000|2024-05-09 13:05:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10884|10880|3938
1715260200000|2024-05-09 13:10:00|10884|10880|10880.9|10876.9|10884|10880|10879.3|10875.3|12163
1715260500000|2024-05-09 13:15:00|10879.3|10875.3|10880.9|10876.9|10884|10880|10879.3|10875.3|13571
1715260800000|2024-05-09 13:20:00|10882.5|10878.5|10879.3|10875.3|10882.5|10878.5|10877.8|10873.8|8165
1715261100000|2024-05-09 13:25:00|10880.9|10876.9|10877.8|10873.8|10880.9|10876.9|10877.8|10873.8|7680
1715261400000|2024-05-09 13:30:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|7467
1715261700000|2024-05-09 13:35:00|10879.3|10875.3|10880.9|10876.9|10884|10880|10877.8|10873.8|10432
1715262000000|2024-05-09 13:40:00|10882.5|10878.5|10884|10880|10884.8|10880.8|10880.9|10876.9|7232
1715262300000|2024-05-09 13:45:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|4065
1715262600000|2024-05-09 13:50:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|6035
1715262900000|2024-05-09 13:55:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|6551
1715263200000|2024-05-09 14:00:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|6170
1715263500000|2024-05-09 14:05:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|3777
1715263800000|2024-05-09 14:10:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|3477
1715264100000|2024-05-09 14:15:00|10880.9|10876.9|10885.6|10881.6|10885.6|10881.6|10880.9|10876.9|2583
1715264400000|2024-05-09 14:20:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|3588
1715264700000|2024-05-09 14:25:00|10887.2|10883.2|10885.6|10881.6|10888.7|10884.7|10884|10880|3156
1715265000000|2024-05-09 14:30:00|10887.2|10883.2|10885.6|10881.6|10888.7|10884.7|10885.6|10881.6|3176
1715265300000|2024-05-09 14:35:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10885.6|10881.6|3221
1715265600000|2024-05-09 14:40:00|10890.3|10886.3|10885.6|10881.6|10891.8|10887.8|10885.6|10881.6|5658
1715265900000|2024-05-09 14:45:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10884|10880|4350
1715266200000|2024-05-09 14:50:00|10884|10880|10885.6|10881.6|10887.2|10883.2|10884|10880|1802
1715266500000|2024-05-09 14:55:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|2893
1715266800000|2024-05-09 15:00:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10887.2|10883.2|4462
1715267100000|2024-05-09 15:05:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|3930
1715267400000|2024-05-09 15:10:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|6442
1715267700000|2024-05-09 15:15:00|10890.3|10886.3|10887.2|10883.2|10891.8|10887.8|10887.2|10883.2|3753
1715268000000|2024-05-09 15:20:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|1053
1715268300000|2024-05-09 15:25:00|10887.2|10883.2|10888.7|10884.7|10890.3|10886.3|10887.2|10883.2|4972
1715268600000|2024-05-09 15:30:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|2301
1715268900000|2024-05-09 15:35:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|2933
1715269200000|2024-05-09 15:40:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|851
1715269500000|2024-05-09 15:45:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10888.7|10884.7|3652
1715269800000|2024-05-09 15:50:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|1528
1715270100000|2024-05-09 15:55:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|3584
1715270400000|2024-05-09 16:00:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|1286
1715270700000|2024-05-09 16:05:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|1973
1715271000000|2024-05-09 16:10:00|||||||||768
1715271300000|2024-05-09 16:15:00|||||||||678
1715271600000|2024-05-09 16:20:00|||||||||1245
1715271900000|2024-05-09 16:25:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|1110
1715272200000|2024-05-09 16:30:00|10886.4|10882.4|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|3038
1715272500000|2024-05-09 16:35:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|2725
1715272800000|2024-05-09 16:40:00|10885.6|10881.6|10887.2|10883.2|10888.7|10884.7|10885.6|10881.6|6201
1715273100000|2024-05-09 16:45:00|||||||||2170
1715273400000|2024-05-09 16:50:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|4987
1715273700000|2024-05-09 16:55:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|5251
1715274000000|2024-05-09 17:00:00|10888.7|10884.7|10896.5|10892.5|10896.5|10892.5|10885.6|10881.6|8284
1715274300000|2024-05-09 17:05:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10895|10891|15832
1715274600000|2024-05-09 17:10:00|10896.5|10892.5|10899.7|10895.7|10901.2|10897.2|10896.5|10892.5|11297
1715274900000|2024-05-09 17:15:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|1978
1715275200000|2024-05-09 17:20:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10899.7|10895.7|10937
1715275500000|2024-05-09 17:25:00|10902.8|10898.8|10905.9|10901.9|10905.9|10901.9|10901.2|10897.2|11087
1715275800000|2024-05-09 17:30:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|6716
1715276100000|2024-05-09 17:35:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|6529
1715276400000|2024-05-09 17:40:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|2464
1715276700000|2024-05-09 17:45:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|4766
1715277000000|2024-05-09 17:50:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|4094
1715277300000|2024-05-09 17:55:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|1763
1715277600000|2024-05-09 18:00:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|3514
1715277900000|2024-05-09 18:05:00|10905.1|10901.1|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|3167
1715278200000|2024-05-09 18:10:00|10902.8|10898.8|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|5802
1715278500000|2024-05-09 18:15:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|4325
1715278800000|2024-05-09 18:20:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|2895
1715279100000|2024-05-09 18:25:00|10904.3|10900.3|10905.9|10901.9|10907.5|10903.5|10904.3|10900.3|2439
1715279400000|2024-05-09 18:30:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|8014
1715279700000|2024-05-09 18:35:00|10909|10905|10910.6|10906.6|10912.2|10908.2|10909|10905|4697
1715280000000|2024-05-09 18:40:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|6887
1715280300000|2024-05-09 18:45:00|10909|10905|10909|10905|10909|10905|10909|10905|13325
1715280600000|2024-05-09 18:50:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|2250
1715280900000|2024-05-09 18:55:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10909|10905|10902
1715281200000|2024-05-09 19:00:00|10909|10905|10909|10905|10909|10905|10909|10905|6771
1715281500000|2024-05-09 19:05:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|4194
1715281800000|2024-05-09 19:10:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|1100
1715282100000|2024-05-09 19:15:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|1562
1715282400000|2024-05-09 19:20:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|1604
1715282700000|2024-05-09 19:25:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|974
1715283000000|2024-05-09 19:30:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|3685
1715283300000|2024-05-09 19:35:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|2836
1715283600000|2024-05-09 19:40:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|3078
1715283900000|2024-05-09 19:45:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|345
1715284200000|2024-05-09 19:50:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|2490
1715284500000|2024-05-09 19:55:00|||||||||5694
1715284800000|2024-05-09 20:00:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|6699
1715285100000|2024-05-09 20:05:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|1841
1715285400000|2024-05-09 20:10:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|1433
1715285700000|2024-05-09 20:15:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|1574
1715286000000|2024-05-09 20:20:00|||||||||1444
1715286300000|2024-05-09 20:25:00|||||||||851
1715286600000|2024-05-09 20:30:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|1635
1715286900000|2024-05-09 20:35:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|5369
1715287200000|2024-05-09 20:40:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|2570
1715287500000|2024-05-09 20:45:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|3882
1715287800000|2024-05-09 20:50:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|968
1715288100000|2024-05-09 20:55:00|||||||||2324
1715292000000|2024-05-09 22:00:00|10903.6|10899.6|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|750
1715292300000|2024-05-09 22:05:00|||||||||16
1715292600000|2024-05-09 22:10:00|||||||||273
1715292900000|2024-05-09 22:15:00|||||||||388
1715293200000|2024-05-09 22:20:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|529
1715293500000|2024-05-09 22:25:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|453
1715293800000|2024-05-09 22:30:00|||||||||115
1715294100000|2024-05-09 22:35:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|463
1715294400000|2024-05-09 22:40:00|||||||||70
1715294700000|2024-05-09 22:45:00|||||||||112
1715295000000|2024-05-09 22:50:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|393
1715295300000|2024-05-09 22:55:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|449
1715295600000|2024-05-09 23:00:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|445
1715295900000|2024-05-09 23:05:00|||||||||117
1715296200000|2024-05-09 23:10:00|||||||||20
1715296500000|2024-05-09 23:15:00|||||||||26
1715296800000|2024-05-09 23:20:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|199
1715297100000|2024-05-09 23:25:00|10902.8|10898.8|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|409
1715297400000|2024-05-09 23:30:00|||||||||170
1715297700000|2024-05-09 23:35:00|||||||||441
1715298000000|2024-05-09 23:40:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|238
1715298300000|2024-05-09 23:45:00|||||||||39
1715298600000|2024-05-09 23:50:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|843
1715298900000|2024-05-09 23:55:00|||||||||310
1715299200000|2024-05-10 00:00:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|899
1715299500000|2024-05-10 00:05:00|||||||||546
1715299800000|2024-05-10 00:10:00|||||||||1827
1715300100000|2024-05-10 00:15:00|||||||||1094
1715300400000|2024-05-10 00:20:00|||||||||38
1715300700000|2024-05-10 00:25:00|10902.8|10898.8|10909|10905|10909|10905|10902.8|10898.8|8020
1715301000000|2024-05-10 00:30:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|1892
1715301300000|2024-05-10 00:35:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|901
1715301600000|2024-05-10 00:40:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|525
1715301900000|2024-05-10 00:45:00|10905.1|10901.1|10905.9|10901.9|10905.9|10901.9|10905.1|10901.1|301
1715302200000|2024-05-10 00:50:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|636
1715302500000|2024-05-10 00:55:00|||||||||1351
1715302800000|2024-05-10 01:00:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|859
1715303100000|2024-05-10 01:05:00|10907.5|10903.5|10910.6|10906.6|10910.6|10906.6|10907.5|10903.5|1409
1715303400000|2024-05-10 01:10:00|||||||||1556
1715303700000|2024-05-10 01:15:00|10909|10905|10909|10905|10910.6|10906.6|10909|10905|1295
1715304000000|2024-05-10 01:20:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10909|10905|1393
1715304300000|2024-05-10 01:25:00|||||||||284
1715304600000|2024-05-10 01:30:00|||||||||303
1715304900000|2024-05-10 01:35:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|1239
1715305200000|2024-05-10 01:40:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|594
1715305500000|2024-05-10 01:45:00|||||||||505
1715305800000|2024-05-10 01:50:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|1256
1715306100000|2024-05-10 01:55:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|1027
1715306400000|2024-05-10 02:00:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|476
1715306700000|2024-05-10 02:05:00|||||||||223
1715307000000|2024-05-10 02:10:00|10904.3|10900.3|10905.9|10901.9|10907.5|10903.5|10904.3|10900.3|2311
1715307300000|2024-05-10 02:15:00|10904.3|10900.3|10901.2|10897.2|10905.9|10901.9|10901.2|10897.2|4562
1715307600000|2024-05-10 02:20:00|||||||||319
1715307900000|2024-05-10 02:25:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|927
1715308200000|2024-05-10 02:30:00|||||||||377
1715308500000|2024-05-10 02:35:00|||||||||13
1715308800000|2024-05-10 02:40:00|||||||||162
1715309100000|2024-05-10 02:45:00|||||||||150
1715309400000|2024-05-10 02:50:00|||||||||149
1715309700000|2024-05-10 02:55:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|1342
1715310000000|2024-05-10 03:00:00|10902.8|10898.8|10902.8|10898.8|10904.3|10900.3|10901.2|10897.2|702
1715310300000|2024-05-10 03:05:00|||||||||478
1715310600000|2024-05-10 03:10:00|||||||||67
1715310900000|2024-05-10 03:15:00|||||||||527
1715311200000|2024-05-10 03:20:00|||||||||201
1715311500000|2024-05-10 03:25:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|735
1715311800000|2024-05-10 03:30:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|280
1715312100000|2024-05-10 03:35:00|||||||||391
1715312400000|2024-05-10 03:40:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|447
1715312700000|2024-05-10 03:45:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|513
1715313000000|2024-05-10 03:50:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|647
1715313300000|2024-05-10 03:55:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|307
1715313600000|2024-05-10 04:00:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|482
1715313900000|2024-05-10 04:05:00|||||||||183
1715314200000|2024-05-10 04:10:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|459
1715314500000|2024-05-10 04:15:00|||||||||25
1715314800000|2024-05-10 04:20:00|||||||||45
1715315100000|2024-05-10 04:25:00|||||||||50
1715315400000|2024-05-10 04:30:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|358
1715315700000|2024-05-10 04:35:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|213
1715316000000|2024-05-10 04:40:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|653
1715316300000|2024-05-10 04:45:00|||||||||29
1715316600000|2024-05-10 04:50:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|79
1715316900000|2024-05-10 04:55:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|506
1715317200000|2024-05-10 05:00:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|356
1715317500000|2024-05-10 05:05:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|332
1715317800000|2024-05-10 05:10:00|||||||||46
1715318100000|2024-05-10 05:15:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|786
1715318400000|2024-05-10 05:20:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|600
1715318700000|2024-05-10 05:25:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|692
1715319000000|2024-05-10 05:30:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|153
1715319300000|2024-05-10 05:35:00|||||||||3
1715319600000|2024-05-10 05:40:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|991
1715319900000|2024-05-10 05:45:00|||||||||760
1715320200000|2024-05-10 05:50:00|||||||||198
1715320500000|2024-05-10 05:55:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|2271
1715320800000|2024-05-10 06:00:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|514
1715321100000|2024-05-10 06:05:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|152
1715321400000|2024-05-10 06:10:00|||||||||725
1715321700000|2024-05-10 06:15:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|432
1715322000000|2024-05-10 06:20:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10902.8|10898.8|1157
1715322300000|2024-05-10 06:25:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|1655
1715322600000|2024-05-10 06:30:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|537
1715322900000|2024-05-10 06:35:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|3724
1715323200000|2024-05-10 06:40:00|10902.8|10898.8|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|1937
1715323500000|2024-05-10 06:45:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|498
1715323800000|2024-05-10 06:50:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|2097
1715324100000|2024-05-10 06:55:00|10902.8|10898.8|10905.9|10901.9|10905.9|10901.9|10902.8|10898.8|1022
1715324400000|2024-05-10 07:00:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|1108
1715324700000|2024-05-10 07:05:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|448
1715325000000|2024-05-10 07:10:00|10909|10905|10909|10905|10909|10905|10909|10905|1570
1715325300000|2024-05-10 07:15:00|||||||||524
1715325600000|2024-05-10 07:20:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|2889
1715325900000|2024-05-10 07:25:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|3140
1715326200000|2024-05-10 07:30:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|3321
1715326500000|2024-05-10 07:35:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|3545
1715326800000|2024-05-10 07:40:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|2277
1715327100000|2024-05-10 07:45:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|1068
1715327400000|2024-05-10 07:50:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|1503
1715327700000|2024-05-10 07:55:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|1681
1715328000000|2024-05-10 08:00:00|10907.5|10903.5|10909|10905|10909|10905|10905.9|10901.9|748
1715328300000|2024-05-10 08:05:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10909|10905|1619
1715328600000|2024-05-10 08:10:00|||||||||87
1715328900000|2024-05-10 08:15:00|||||||||1015
1715329200000|2024-05-10 08:20:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|1123
1715329500000|2024-05-10 08:25:00|10911.4|10907.4|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|3868
1715329800000|2024-05-10 08:30:00|||||||||464
1715330100000|2024-05-10 08:35:00|10909|10905|10909|10905|10910.6|10906.6|10909|10905|904
1715330400000|2024-05-10 08:40:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10909|10905|383
1715330700000|2024-05-10 08:45:00|10909|10905|10909|10905|10910.6|10906.6|10909|10905|420
1715331000000|2024-05-10 08:50:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10909|10905|1430
1715331300000|2024-05-10 08:55:00|||||||||671
1715331600000|2024-05-10 09:00:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|1845
1715331900000|2024-05-10 09:05:00|||||||||687
1715332200000|2024-05-10 09:10:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|3616
1715332500000|2024-05-10 09:15:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|865
1715332800000|2024-05-10 09:20:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|1684
1715333100000|2024-05-10 09:25:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|2459
1715333400000|2024-05-10 09:30:00|||||||||1146
1715333700000|2024-05-10 09:35:00|||||||||490
1715334000000|2024-05-10 09:40:00|||||||||1882
1715334300000|2024-05-10 09:45:00|||||||||309
1715334600000|2024-05-10 09:50:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|1869
1715334900000|2024-05-10 09:55:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|655
1715335200000|2024-05-10 10:00:00|||||||||553
1715335500000|2024-05-10 10:05:00|||||||||605
1715335800000|2024-05-10 10:10:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|506
1715336100000|2024-05-10 10:15:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|1342
1715336400000|2024-05-10 10:20:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|792
1715336700000|2024-05-10 10:25:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|708
1715337000000|2024-05-10 10:30:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|1077
1715337300000|2024-05-10 10:35:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|2283
1715337600000|2024-05-10 10:40:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|446
1715337900000|2024-05-10 10:45:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|1682
1715338200000|2024-05-10 10:50:00|10902.8|10898.8|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|1545
1715338500000|2024-05-10 10:55:00|||||||||350
1715338800000|2024-05-10 11:00:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|1110
1715339100000|2024-05-10 11:05:00|10899.7|10895.7|10898.1|10894.1|10901.2|10897.2|10898.1|10894.1|3290
1715339400000|2024-05-10 11:10:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|1107
1715339700000|2024-05-10 11:15:00|||||||||79
1715340000000|2024-05-10 11:20:00|||||||||322
1715340300000|2024-05-10 11:25:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|1770
1715340600000|2024-05-10 11:30:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|343
1715340900000|2024-05-10 11:35:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|966
1715341200000|2024-05-10 11:40:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|438
1715341500000|2024-05-10 11:45:00|10899.7|10895.7|10896.5|10892.5|10899.7|10895.7|10896.5|10892.5|3032
1715341800000|2024-05-10 11:50:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|1843
1715342100000|2024-05-10 11:55:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|1736
1715342400000|2024-05-10 12:00:00|10893.4|10889.4|10891.8|10887.8|10895|10891|10891.8|10887.8|4600
1715342700000|2024-05-10 12:05:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|5070
1715343000000|2024-05-10 12:10:00|10893.4|10889.4|10890.3|10886.3|10895|10891|10890.3|10886.3|4038
1715343300000|2024-05-10 12:15:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|5447
1715343600000|2024-05-10 12:20:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|5691
1715343900000|2024-05-10 12:25:00|10895|10891|10891.8|10887.8|10895|10891|10890.3|10886.3|2773
1715344200000|2024-05-10 12:30:00|10891.1|10887.1|10890.3|10886.3|10891.8|10887.8|10885.6|10881.6|15625
1715344500000|2024-05-10 12:35:00|10891.8|10887.8|10885.6|10881.6|10891.8|10887.8|10884|10880|9079
1715344800000|2024-05-10 12:40:00|10884|10880|10887.2|10883.2|10888.7|10884.7|10884|10880|7128
1715345100000|2024-05-10 12:45:00|10885.6|10881.6|10884|10880|10887.2|10883.2|10884|10880|15224
1715345400000|2024-05-10 12:50:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10880.9|10876.9|10886
1715345700000|2024-05-10 12:55:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|9137
1715346000000|2024-05-10 13:00:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10884|10880|2966
1715346300000|2024-05-10 13:05:00|10887.2|10883.2|10884|10880|10887.2|10883.2|10884|10880|2359
1715346600000|2024-05-10 13:10:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10884|10880|1531
1715346900000|2024-05-10 13:15:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|2274
1715347200000|2024-05-10 13:20:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|3257
1715347500000|2024-05-10 13:25:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10884|10880|3612
1715347800000|2024-05-10 13:30:00|10884|10880|10882.5|10878.5|10885.6|10881.6|10882.5|10878.5|5428
1715348100000|2024-05-10 13:35:00|10884|10880|10884|10880|10884|10880|10882.5|10878.5|2967
1715348400000|2024-05-10 13:40:00|10885.6|10881.6|10882.5|10878.5|10885.6|10881.6|10882.5|10878.5|2088
1715348700000|2024-05-10 13:45:00|10884|10880|10887.2|10883.2|10887.2|10883.2|10884|10880|2719
1715349000000|2024-05-10 13:50:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|7405
1715349300000|2024-05-10 13:55:00|10886.4|10882.4|10886.4|10882.4|10887.2|10883.2|10885.6|10881.6|3391
1715349600000|2024-05-10 14:00:00|10884.8|10880.8|10882.5|10878.5|10888.7|10884.7|10877.8|10873.8|11965
1715349900000|2024-05-10 14:05:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|4635
1715350200000|2024-05-10 14:10:00|10880.9|10876.9|10880.9|10876.9|10884|10880|10880.9|10876.9|3176
1715350500000|2024-05-10 14:15:00|10882.5|10878.5|10877.8|10873.8|10882.5|10878.5|10876.2|10872.2|7837
1715350800000|2024-05-10 14:20:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|7218
1715351100000|2024-05-10 14:25:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|16775
1715351400000|2024-05-10 14:30:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|9600
1715351700000|2024-05-10 14:35:00|10873.1|10869.1|10876.2|10872.2|10877.8|10873.8|10873.1|10869.1|8034
1715352000000|2024-05-10 14:40:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|3038
1715352300000|2024-05-10 14:45:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|2502
1715352600000|2024-05-10 14:50:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|2138
1715352900000|2024-05-10 14:55:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10873.1|10869.1|9532
1715353200000|2024-05-10 15:00:00|10873.1|10869.1|10874.7|10870.7|10876.2|10872.2|10873.1|10869.1|3034
1715353500000|2024-05-10 15:05:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|4149
1715353800000|2024-05-10 15:10:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|2418
1715354100000|2024-05-10 15:15:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|4593
1715354400000|2024-05-10 15:20:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|3725
1715354700000|2024-05-10 15:25:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|5508
1715355000000|2024-05-10 15:30:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|1002
1715355300000|2024-05-10 15:35:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|1388
1715355600000|2024-05-10 15:40:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|1398
1715355900000|2024-05-10 15:45:00|||||||||2155
1715356200000|2024-05-10 15:50:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|2350
1715356500000|2024-05-10 15:55:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|8717
1715356800000|2024-05-10 16:00:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10873.1|10869.1|6477
1715357100000|2024-05-10 16:05:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|4380
1715357400000|2024-05-10 16:10:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|2422
1715357700000|2024-05-10 16:15:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|1520
1715358000000|2024-05-10 16:20:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|2410
1715358300000|2024-05-10 16:25:00|10870|10866|10870|10866|10870|10866|10870|10866|4300
1715358600000|2024-05-10 16:30:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10870|10866|5596
1715358900000|2024-05-10 16:35:00|||||||||2932
1715359200000|2024-05-10 16:40:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10870|10866|2337
1715359500000|2024-05-10 16:45:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10870|10866|1954
1715359800000|2024-05-10 16:50:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10870|10866|2562
1715360100000|2024-05-10 16:55:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|4030
1715360400000|2024-05-10 17:00:00|||||||||1880
1715360700000|2024-05-10 17:05:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|3654
1715361000000|2024-05-10 17:10:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|3268
1715361300000|2024-05-10 17:15:00|||||||||1985
1715361600000|2024-05-10 17:20:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|2522
1715361900000|2024-05-10 17:25:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|3668
1715362200000|2024-05-10 17:30:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10874.7|10870.7|1575
1715362500000|2024-05-10 17:35:00|||||||||980
1715362800000|2024-05-10 17:40:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|1991
1715363100000|2024-05-10 17:45:00|10877.8|10873.8|10874.7|10870.7|10877.8|10873.8|10874.7|10870.7|6288
1715363400000|2024-05-10 17:50:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|1508
1715363700000|2024-05-10 17:55:00|||||||||2278
1715364000000|2024-05-10 18:00:00|10871.5|10867.5|10873.1|10869.1|10874.7|10870.7|10871.5|10867.5|5811
1715364300000|2024-05-10 18:05:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|2235
1715364600000|2024-05-10 18:10:00|||||||||1234
1715364900000|2024-05-10 18:15:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|4078
1715365200000|2024-05-10 18:20:00|||||||||1315
1715365500000|2024-05-10 18:25:00|||||||||1448
1715365800000|2024-05-10 18:30:00|||||||||3258
1715366100000|2024-05-10 18:35:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|5183
1715366400000|2024-05-10 18:40:00|||||||||2428
1715366700000|2024-05-10 18:45:00|||||||||2232
1715367000000|2024-05-10 18:50:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|3392
1715367300000|2024-05-10 18:55:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|7558
1715367600000|2024-05-10 19:00:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|2582
1715367900000|2024-05-10 19:05:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|2273
1715368200000|2024-05-10 19:10:00|||||||||1087
1715368500000|2024-05-10 19:15:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10870|10866|4374
1715368800000|2024-05-10 19:20:00|||||||||391
1715369100000|2024-05-10 19:25:00|||||||||325
1715369400000|2024-05-10 19:30:00|||||||||476
1715369700000|2024-05-10 19:35:00|||||||||778
1715370000000|2024-05-10 19:40:00|||||||||1687
1715370300000|2024-05-10 19:45:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|1413
1715370600000|2024-05-10 19:50:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|1609
1715370900000|2024-05-10 19:55:00|||||||||3389
1715371200000|2024-05-10 20:00:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|3835
1715371500000|2024-05-10 20:05:00|||||||||207
1715371800000|2024-05-10 20:10:00|||||||||467
1715372100000|2024-05-10 20:15:00|||||||||387
1715372400000|2024-05-10 20:20:00|||||||||218
1715372700000|2024-05-10 20:25:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|3066
1715373000000|2024-05-10 20:30:00|||||||||532
1715373300000|2024-05-10 20:35:00|||||||||841
1715373600000|2024-05-10 20:40:00|||||||||2118
1715373900000|2024-05-10 20:45:00|||||||||2890
1715374200000|2024-05-10 20:50:00|||||||||759
1715374500000|2024-05-10 20:55:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|2304
1715551200000|2024-05-12 22:00:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|570
1715551500000|2024-05-12 22:05:00|||||||||58
1715551800000|2024-05-12 22:10:00|||||||||58
1715552100000|2024-05-12 22:15:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|588
1715552400000|2024-05-12 22:20:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|185
1715552700000|2024-05-12 22:25:00|||||||||305
1715553000000|2024-05-12 22:30:00|||||||||162
1715553300000|2024-05-12 22:35:00|||||||||175
1715553600000|2024-05-12 22:40:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|661
1715553900000|2024-05-12 22:45:00|||||||||20
1715554200000|2024-05-12 22:50:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|168
1715554500000|2024-05-12 22:55:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|369
1715554800000|2024-05-12 23:00:00|||||||||28
1715555100000|2024-05-12 23:05:00|||||||||25
1715555400000|2024-05-12 23:10:00|||||||||1
1715555700000|2024-05-12 23:15:00|||||||||66
1715556000000|2024-05-12 23:20:00|||||||||76
1715556300000|2024-05-12 23:25:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|894
1715556600000|2024-05-12 23:30:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|779
1715556900000|2024-05-12 23:35:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|338
1715557200000|2024-05-12 23:40:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|190
1715557500000|2024-05-12 23:45:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|554
1715557800000|2024-05-12 23:50:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|198
1715558100000|2024-05-12 23:55:00|||||||||131
1715558400000|2024-05-13 00:00:00|10877.8|10873.8|10880.9|10876.9|10882.5|10878.5|10877.8|10873.8|2051
1715558700000|2024-05-13 00:05:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|873
1715559000000|2024-05-13 00:10:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|555
1715559300000|2024-05-13 00:15:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|753
1715559600000|2024-05-13 00:20:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|619
1715559900000|2024-05-13 00:25:00|||||||||754
1715560200000|2024-05-13 00:30:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|701
1715560500000|2024-05-13 00:35:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|425
1715560800000|2024-05-13 00:40:00|||||||||72
1715561100000|2024-05-13 00:45:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|346
1715561400000|2024-05-13 00:50:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|156
1715561700000|2024-05-13 00:55:00|||||||||106
1715562000000|2024-05-13 01:00:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|467
1715562300000|2024-05-13 01:05:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|378
1715562600000|2024-05-13 01:10:00|10879.3|10875.3|10876.2|10872.2|10880.9|10876.9|10876.2|10872.2|1789
1715562900000|2024-05-13 01:15:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|207
1715563200000|2024-05-13 01:20:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|516
1715563500000|2024-05-13 01:25:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|221
1715563800000|2024-05-13 01:30:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|534
1715564100000|2024-05-13 01:35:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|364
1715564400000|2024-05-13 01:40:00|||||||||36
1715564700000|2024-05-13 01:45:00|||||||||46
1715565000000|2024-05-13 01:50:00|||||||||174
1715565300000|2024-05-13 01:55:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|76
1715565600000|2024-05-13 02:00:00|||||||||47
1715565900000|2024-05-13 02:05:00|||||||||7
1715566200000|2024-05-13 02:10:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|123
1715566500000|2024-05-13 02:15:00|||||||||26
1715566800000|2024-05-13 02:20:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|295
1715567100000|2024-05-13 02:25:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|117
1715567400000|2024-05-13 02:30:00|||||||||96
1715567700000|2024-05-13 02:35:00|||||||||104
1715568000000|2024-05-13 02:40:00|||||||||7
1715568300000|2024-05-13 02:45:00|||||||||549
1715568600000|2024-05-13 02:50:00|||||||||172
1715568900000|2024-05-13 02:55:00|||||||||5
1715569200000|2024-05-13 03:00:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|559
1715569500000|2024-05-13 03:05:00|||||||||176
1715569800000|2024-05-13 03:10:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|394
1715570100000|2024-05-13 03:15:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|209
1715570400000|2024-05-13 03:20:00|||||||||206
1715570700000|2024-05-13 03:25:00|||||||||47
1715571000000|2024-05-13 03:30:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|163
1715571300000|2024-05-13 03:35:00|||||||||473
1715571600000|2024-05-13 03:40:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|417
1715571900000|2024-05-13 03:45:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|348
1715572200000|2024-05-13 03:50:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|371
1715572500000|2024-05-13 03:55:00|||||||||110
1715572800000|2024-05-13 04:00:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|428
1715573100000|2024-05-13 04:05:00|||||||||4
1715573400000|2024-05-13 04:10:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|582
1715573700000|2024-05-13 04:15:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|532
1715574000000|2024-05-13 04:20:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|517
1715574300000|2024-05-13 04:25:00|||||||||69
1715574600000|2024-05-13 04:30:00|||||||||15
1715574900000|2024-05-13 04:35:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|443
1715575200000|2024-05-13 04:40:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|109
1715575500000|2024-05-13 04:45:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|195
1715575800000|2024-05-13 04:50:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|490
1715576100000|2024-05-13 04:55:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|207
1715576400000|2024-05-13 05:00:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|560
1715576700000|2024-05-13 05:05:00|||||||||3
1715577000000|2024-05-13 05:10:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|792
1715577300000|2024-05-13 05:15:00|||||||||87
1715577600000|2024-05-13 05:20:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|456
1715577900000|2024-05-13 05:25:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|384
1715578200000|2024-05-13 05:30:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|263
1715578500000|2024-05-13 05:35:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|240
1715578800000|2024-05-13 05:40:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|448
1715579100000|2024-05-13 05:45:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|189
1715579400000|2024-05-13 05:50:00|||||||||83
1715579700000|2024-05-13 05:55:00|||||||||114
1715580000000|2024-05-13 06:00:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|1834
1715580300000|2024-05-13 06:05:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|906
1715580600000|2024-05-13 06:10:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|965
1715580900000|2024-05-13 06:15:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|813
1715581200000|2024-05-13 06:20:00|||||||||1466
1715581500000|2024-05-13 06:25:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|1309
1715581800000|2024-05-13 06:30:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|1093
1715582100000|2024-05-13 06:35:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|872
1715582400000|2024-05-13 06:40:00|||||||||149
1715582700000|2024-05-13 06:45:00|||||||||199
1715583000000|2024-05-13 06:50:00|||||||||470
1715583300000|2024-05-13 06:55:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|203
1715583600000|2024-05-13 07:00:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|879
1715583900000|2024-05-13 07:05:00|||||||||663
1715584200000|2024-05-13 07:10:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|733
1715584500000|2024-05-13 07:15:00|||||||||549
1715584800000|2024-05-13 07:20:00|10879.3|10875.3|10882.5|10878.5|10882.5|10878.5|10879.3|10875.3|2874
1715585100000|2024-05-13 07:25:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|1134
1715585400000|2024-05-13 07:30:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|2073
1715585700000|2024-05-13 07:35:00|10880.9|10876.9|10877.8|10873.8|10880.9|10876.9|10877.8|10873.8|2382
1715586000000|2024-05-13 07:40:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|1178
1715586300000|2024-05-13 07:45:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|1205
1715586600000|2024-05-13 07:50:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|545
1715586900000|2024-05-13 07:55:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|1375
1715587200000|2024-05-13 08:00:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|1165
1715587500000|2024-05-13 08:05:00|10880.9|10876.9|10879.3|10875.3|10882.5|10878.5|10879.3|10875.3|2413
1715587800000|2024-05-13 08:10:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|139
1715588100000|2024-05-13 08:15:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|1520
1715588400000|2024-05-13 08:20:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|611
1715588700000|2024-05-13 08:25:00|10876.2|10872.2|10880.9|10876.9|10880.9|10876.9|10876.2|10872.2|798
1715589000000|2024-05-13 08:30:00|10879.3|10875.3|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|749
1715589300000|2024-05-13 08:35:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|757
1715589600000|2024-05-13 08:40:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|905
1715589900000|2024-05-13 08:45:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|1137
1715590200000|2024-05-13 08:50:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|1656
1715590500000|2024-05-13 08:55:00|10880.9|10876.9|10877.8|10873.8|10880.9|10876.9|10877.8|10873.8|749
1715590800000|2024-05-13 09:00:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|1354
1715591100000|2024-05-13 09:05:00|||||||||235
1715591400000|2024-05-13 09:10:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|691
1715591700000|2024-05-13 09:15:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|915
1715592000000|2024-05-13 09:20:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|556
1715592300000|2024-05-13 09:25:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|775
1715592600000|2024-05-13 09:30:00|||||||||154
1715592900000|2024-05-13 09:35:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10879.3|10875.3|1524
1715593200000|2024-05-13 09:40:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|691
1715593500000|2024-05-13 09:45:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|337
1715593800000|2024-05-13 09:50:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|1438
1715594100000|2024-05-13 09:55:00|10880.9|10876.9|10882.5|10878.5|10884|10880|10880.9|10876.9|351
1715594400000|2024-05-13 10:00:00|10884|10880|10884|10880|10884|10880|10884|10880|1471
1715594700000|2024-05-13 10:05:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|416
1715595000000|2024-05-13 10:10:00|||||||||483
1715595300000|2024-05-13 10:15:00|||||||||28
1715595600000|2024-05-13 10:20:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|1762
1715595900000|2024-05-13 10:25:00|||||||||67
1715596200000|2024-05-13 10:30:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10884|10880|1596
1715596500000|2024-05-13 10:35:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|996
1715596800000|2024-05-13 10:40:00|10884|10880|10884|10880|10884|10880|10884|10880|633
1715597100000|2024-05-13 10:45:00|||||||||404
1715597400000|2024-05-13 10:50:00|||||||||300
1715597700000|2024-05-13 10:55:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10884|10880|731
1715598000000|2024-05-13 11:00:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10884|10880|1528
1715598300000|2024-05-13 11:05:00|||||||||723
1715598600000|2024-05-13 11:10:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|454
1715598900000|2024-05-13 11:15:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10884|10880|2641
1715599200000|2024-05-13 11:20:00|10884|10880|10882.5|10878.5|10885.6|10881.6|10882.5|10878.5|1083
1715599500000|2024-05-13 11:25:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|547
1715599800000|2024-05-13 11:30:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|546
1715600100000|2024-05-13 11:35:00|10884|10880|10884|10880|10884|10880|10884|10880|530
1715600400000|2024-05-13 11:40:00|10882.5|10878.5|10880.9|10876.9|10884|10880|10880.9|10876.9|5216
1715600700000|2024-05-13 11:45:00|10882.5|10878.5|10885.6|10881.6|10887.2|10883.2|10882.5|10878.5|2599
1715601000000|2024-05-13 11:50:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|2129
1715601300000|2024-05-13 11:55:00|10884|10880|10884|10880|10884|10880|10884|10880|405
1715601600000|2024-05-13 12:00:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10882.5|10878.5|1138
1715601900000|2024-05-13 12:05:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|983
1715602200000|2024-05-13 12:10:00|10884|10880|10884|10880|10885.6|10881.6|10882.5|10878.5|2098
1715602500000|2024-05-13 12:15:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10882.5|10878.5|498
1715602800000|2024-05-13 12:20:00|10884|10880|10884|10880|10885.6|10881.6|10882.5|10878.5|1251
1715603100000|2024-05-13 12:25:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|2422
1715603400000|2024-05-13 12:30:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|4025
1715603700000|2024-05-13 12:35:00|||||||||293
1715604000000|2024-05-13 12:40:00|10888.7|10884.7|10890.3|10886.3|10893.4|10889.4|10888.7|10884.7|6818
1715604300000|2024-05-13 12:45:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|3852
1715604600000|2024-05-13 12:50:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|4861
1715604900000|2024-05-13 12:55:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|3005
1715605200000|2024-05-13 13:00:00|10893.4|10889.4|10895|10891|10895|10891|10891.8|10887.8|1936
1715605500000|2024-05-13 13:05:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|1196
1715605800000|2024-05-13 13:10:00|10895|10891|10893.4|10889.4|10895|10891|10893.4|10889.4|981
1715606100000|2024-05-13 13:15:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10893.4|10889.4|1817
1715606400000|2024-05-13 13:20:00|10898.1|10894.1|10898.1|10894.1|10901.2|10897.2|10896.5|10892.5|10378
1715606700000|2024-05-13 13:25:00|10896.5|10892.5|10895|10891|10898.1|10894.1|10895|10891|4614
1715607000000|2024-05-13 13:30:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10893.4|10889.4|8372
1715607300000|2024-05-13 13:35:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|7785
1715607600000|2024-05-13 13:40:00|10896.5|10892.5|10893.4|10889.4|10896.5|10892.5|10893.4|10889.4|3572
1715607900000|2024-05-13 13:45:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|2690
1715608200000|2024-05-13 13:50:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10888.7|10884.7|4951
1715608500000|2024-05-13 13:55:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|1750
1715608800000|2024-05-13 14:00:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|3516
1715609100000|2024-05-13 14:05:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|3078
1715609400000|2024-05-13 14:10:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|696
1715609700000|2024-05-13 14:15:00|10893.4|10889.4|10891.8|10887.8|10895|10891|10891.8|10887.8|1027
1715610000000|2024-05-13 14:20:00|10893.4|10889.4|10890.3|10886.3|10893.4|10889.4|10890.3|10886.3|3755
1715610300000|2024-05-13 14:25:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|1434
1715610600000|2024-05-13 14:30:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|1004
1715610900000|2024-05-13 14:35:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|1547
1715611200000|2024-05-13 14:40:00|||||||||806
1715611500000|2024-05-13 14:45:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10891.8|10887.8|1463
1715611800000|2024-05-13 14:50:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|6832
1715612100000|2024-05-13 14:55:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|1957
1715612400000|2024-05-13 15:00:00|10890.3|10886.3|10882.5|10878.5|10891.8|10887.8|10880.9|10876.9|25764
1715612700000|2024-05-13 15:05:00|10884|10880|10884|10880|10885.6|10881.6|10882.5|10878.5|7438
1715613000000|2024-05-13 15:10:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|3391
1715613300000|2024-05-13 15:15:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|1706
1715613600000|2024-05-13 15:20:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10880.9|10876.9|1432
1715613900000|2024-05-13 15:25:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|3054
1715614200000|2024-05-13 15:30:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10882.5|10878.5|1919
1715614500000|2024-05-13 15:35:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10882.5|10878.5|2722
1715614800000|2024-05-13 15:40:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|3189
1715615100000|2024-05-13 15:45:00|||||||||573
1715615400000|2024-05-13 15:50:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10882.5|10878.5|657
1715615700000|2024-05-13 15:55:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|2940
1715616000000|2024-05-13 16:00:00|10880.9|10876.9|10882.5|10878.5|10884|10880|10880.9|10876.9|2222
1715616300000|2024-05-13 16:05:00|10884|10880|10884|10880|10884|10880|10882.5|10878.5|2047
1715616600000|2024-05-13 16:10:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|1827
1715616900000|2024-05-13 16:15:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|8005
1715617200000|2024-05-13 16:20:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|2716
1715617500000|2024-05-13 16:25:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|1761
1715617800000|2024-05-13 16:30:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|1561
1715618100000|2024-05-13 16:35:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|318
1715618400000|2024-05-13 16:40:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|603
1715618700000|2024-05-13 16:45:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|1565
1715619000000|2024-05-13 16:50:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|552
1715619300000|2024-05-13 16:55:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|641
1715619600000|2024-05-13 17:00:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|377
1715619900000|2024-05-13 17:05:00|||||||||638
1715620200000|2024-05-13 17:10:00|||||||||240
1715620500000|2024-05-13 17:15:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|2179
1715620800000|2024-05-13 17:20:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|1962
1715621100000|2024-05-13 17:25:00|||||||||123
1715621400000|2024-05-13 17:30:00|||||||||871
1715621700000|2024-05-13 17:35:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|2485
1715622000000|2024-05-13 17:40:00|||||||||556
1715622300000|2024-05-13 17:45:00|||||||||2456
1715622600000|2024-05-13 17:50:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|2469
1715622900000|2024-05-13 17:55:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|4921
1715623200000|2024-05-13 18:00:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|912
1715623500000|2024-05-13 18:05:00|||||||||1155
1715623800000|2024-05-13 18:10:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|3466
1715624100000|2024-05-13 18:15:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|2699
1715624400000|2024-05-13 18:20:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|3954
1715624700000|2024-05-13 18:25:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|1487
1715625000000|2024-05-13 18:30:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|1886
1715625300000|2024-05-13 18:35:00|||||||||1456
1715625600000|2024-05-13 18:40:00|||||||||1633
1715625900000|2024-05-13 18:45:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|5586
1715626200000|2024-05-13 18:50:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|2857
1715626500000|2024-05-13 18:55:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|5381
1715626800000|2024-05-13 19:00:00|10884|10880|10880.9|10876.9|10885.6|10881.6|10880.9|10876.9|7922
1715627100000|2024-05-13 19:05:00|10879.3|10875.3|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|5439
1715627400000|2024-05-13 19:10:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|4365
1715627700000|2024-05-13 19:15:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|1917
1715628000000|2024-05-13 19:20:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|1009
1715628300000|2024-05-13 19:25:00|||||||||2707
1715628600000|2024-05-13 19:30:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|2339
1715628900000|2024-05-13 19:35:00|||||||||1915
1715629200000|2024-05-13 19:40:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|5654
1715629500000|2024-05-13 19:45:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|3753
1715629800000|2024-05-13 19:50:00|||||||||1139
1715630100000|2024-05-13 19:55:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|2193
1715630400000|2024-05-13 20:00:00|||||||||2973
1715630700000|2024-05-13 20:05:00|||||||||632
1715631000000|2024-05-13 20:10:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|1255
1715631300000|2024-05-13 20:15:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|2510
1715631600000|2024-05-13 20:20:00|||||||||2100
1715631900000|2024-05-13 20:25:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|2993
1715632200000|2024-05-13 20:30:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|2566
1715632500000|2024-05-13 20:35:00|||||||||712
1715632800000|2024-05-13 20:40:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|2298
1715633100000|2024-05-13 20:45:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|2887
1715633400000|2024-05-13 20:50:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|1025
1715633700000|2024-05-13 20:55:00|||||||||1426
1715637600000|2024-05-13 22:00:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|937
1715638200000|2024-05-13 22:10:00|||||||||203
1715638500000|2024-05-13 22:15:00|||||||||37
1715638800000|2024-05-13 22:20:00|||||||||19
1715639100000|2024-05-13 22:25:00|||||||||329
1715639400000|2024-05-13 22:30:00|||||||||17
1715639700000|2024-05-13 22:35:00|||||||||16
1715640000000|2024-05-13 22:40:00|||||||||15
1715640300000|2024-05-13 22:45:00|||||||||107
1715640600000|2024-05-13 22:50:00|||||||||6
1715640900000|2024-05-13 22:55:00|||||||||6
1715641200000|2024-05-13 23:00:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|237
1715641500000|2024-05-13 23:05:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|813
1715642400000|2024-05-13 23:20:00|||||||||1
1715642700000|2024-05-13 23:25:00|||||||||4
1715643000000|2024-05-13 23:30:00|||||||||5
1715643300000|2024-05-13 23:35:00|||||||||10
1715643600000|2024-05-13 23:40:00|||||||||416
1715643900000|2024-05-13 23:45:00|||||||||53
1715644200000|2024-05-13 23:50:00|||||||||47
1715644500000|2024-05-13 23:55:00|||||||||117
1715644800000|2024-05-14 00:00:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|575
1715645100000|2024-05-14 00:05:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|193
1715645400000|2024-05-14 00:10:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|672
1715645700000|2024-05-14 00:15:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|634
1715646000000|2024-05-14 00:20:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|191
1715646300000|2024-05-14 00:25:00|||||||||4
1715646600000|2024-05-14 00:30:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|536
1715646900000|2024-05-14 00:35:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|578
1715647200000|2024-05-14 00:40:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|327
1715647500000|2024-05-14 00:45:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|426
1715647800000|2024-05-14 00:50:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|450
1715648100000|2024-05-14 00:55:00|||||||||26
1715648400000|2024-05-14 01:00:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|376
1715648700000|2024-05-14 01:05:00|||||||||4
1715649000000|2024-05-14 01:10:00|||||||||74
1715649300000|2024-05-14 01:15:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|412
1715649600000|2024-05-14 01:20:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|414
1715649900000|2024-05-14 01:25:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|261
1715650200000|2024-05-14 01:30:00|||||||||105
1715650500000|2024-05-14 01:35:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|2257
1715650800000|2024-05-14 01:40:00|||||||||20
1715651100000|2024-05-14 01:45:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|2599
1715651400000|2024-05-14 01:50:00|||||||||58
1715651700000|2024-05-14 01:55:00|||||||||183
1715652000000|2024-05-14 02:00:00|||||||||2
1715652300000|2024-05-14 02:05:00|||||||||51
1715652600000|2024-05-14 02:10:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|529
1715652900000|2024-05-14 02:15:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|331
1715653200000|2024-05-14 02:20:00|||||||||75
1715653500000|2024-05-14 02:25:00|||||||||113
1715653800000|2024-05-14 02:30:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|300
1715654100000|2024-05-14 02:35:00|||||||||7
1715654400000|2024-05-14 02:40:00|||||||||84
1715654700000|2024-05-14 02:45:00|||||||||522
1715655000000|2024-05-14 02:50:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|617
1715655300000|2024-05-14 02:55:00|||||||||6
1715655600000|2024-05-14 03:00:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|284
1715655900000|2024-05-14 03:05:00|||||||||250
1715656200000|2024-05-14 03:10:00|||||||||11
1715656500000|2024-05-14 03:15:00|||||||||6
1715656800000|2024-05-14 03:20:00|||||||||304
1715657100000|2024-05-14 03:25:00|||||||||73
1715657400000|2024-05-14 03:30:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|217
1715657700000|2024-05-14 03:35:00|||||||||360
1715658000000|2024-05-14 03:40:00|||||||||52
1715658300000|2024-05-14 03:45:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|519
1715658600000|2024-05-14 03:50:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|546
1715658900000|2024-05-14 03:55:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|473
1715659200000|2024-05-14 04:00:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|464
1715659500000|2024-05-14 04:05:00|||||||||53
1715659800000|2024-05-14 04:10:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|89
1715660100000|2024-05-14 04:15:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|267
1715660400000|2024-05-14 04:20:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|224
1715660700000|2024-05-14 04:25:00|||||||||138
1715661000000|2024-05-14 04:30:00|||||||||36
1715661300000|2024-05-14 04:35:00|||||||||125
1715661600000|2024-05-14 04:40:00|||||||||241
1715661900000|2024-05-14 04:45:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|214
1715662200000|2024-05-14 04:50:00|||||||||20
1715662500000|2024-05-14 04:55:00|||||||||86
1715662800000|2024-05-14 05:00:00|||||||||35
1715663100000|2024-05-14 05:05:00|||||||||13
1715663400000|2024-05-14 05:10:00|||||||||12
1715663700000|2024-05-14 05:15:00|||||||||10
1715664000000|2024-05-14 05:20:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|1316
1715664300000|2024-05-14 05:25:00|||||||||61
1715664600000|2024-05-14 05:30:00|||||||||69
1715664900000|2024-05-14 05:35:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|759
1715665200000|2024-05-14 05:40:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|1045
1715665500000|2024-05-14 05:45:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|588
1715665800000|2024-05-14 05:50:00|||||||||19
1715666100000|2024-05-14 05:55:00|||||||||140
1715666400000|2024-05-14 06:00:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|3556
1715666700000|2024-05-14 06:05:00|||||||||118
1715667000000|2024-05-14 06:10:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|661
1715667300000|2024-05-14 06:15:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|384
1715667600000|2024-05-14 06:20:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|485
1715667900000|2024-05-14 06:25:00|||||||||491
1715668200000|2024-05-14 06:30:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|3357
1715668500000|2024-05-14 06:35:00|||||||||516
1715668800000|2024-05-14 06:40:00|||||||||191
1715669100000|2024-05-14 06:45:00|||||||||658
1715669400000|2024-05-14 06:50:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|939
1715669700000|2024-05-14 06:55:00|||||||||172
1715670000000|2024-05-14 07:00:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|823
1715670300000|2024-05-14 07:05:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|1009
1715670600000|2024-05-14 07:10:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|2818
1715670900000|2024-05-14 07:15:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|1133
1715671200000|2024-05-14 07:20:00|10884|10880|10882.5|10878.5|10885.6|10881.6|10882.5|10878.5|795
1715671500000|2024-05-14 07:25:00|||||||||108
1715671800000|2024-05-14 07:30:00|||||||||385
1715672100000|2024-05-14 07:35:00|10884|10880|10884|10880|10884|10880|10884|10880|2059
1715672400000|2024-05-14 07:40:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10884|10880|837
1715672700000|2024-05-14 07:45:00|10884|10880|10887.2|10883.2|10887.2|10883.2|10884|10880|3742
1715673000000|2024-05-14 07:50:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|4848
1715673300000|2024-05-14 07:55:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|1072
1715673600000|2024-05-14 08:00:00|||||||||454
1715673900000|2024-05-14 08:05:00|||||||||2109
1715674200000|2024-05-14 08:10:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|1408
1715674500000|2024-05-14 08:15:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|655
1715674800000|2024-05-14 08:20:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|1818
1715675100000|2024-05-14 08:25:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|1950
1715675400000|2024-05-14 08:30:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|1830
1715675700000|2024-05-14 08:35:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|441
1715676000000|2024-05-14 08:40:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|2578
1715676300000|2024-05-14 08:45:00|||||||||359
1715676600000|2024-05-14 08:50:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|442
1715676900000|2024-05-14 08:55:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|1973
1715677200000|2024-05-14 09:00:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|734
1715677500000|2024-05-14 09:05:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|1573
1715677800000|2024-05-14 09:10:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|613
1715678100000|2024-05-14 09:15:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|3048
1715678400000|2024-05-14 09:20:00|||||||||366
1715678700000|2024-05-14 09:25:00|||||||||4889
1715679000000|2024-05-14 09:30:00|10885.6|10881.6|10887.2|10883.2|10888.7|10884.7|10885.6|10881.6|1241
1715679300000|2024-05-14 09:35:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|780
1715679600000|2024-05-14 09:40:00|||||||||649
1715679900000|2024-05-14 09:45:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|76
1715680200000|2024-05-14 09:50:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|1344
1715680500000|2024-05-14 09:55:00|||||||||721
1715680800000|2024-05-14 10:00:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|2411
1715681100000|2024-05-14 10:05:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|1228
1715681400000|2024-05-14 10:10:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|2229
1715681700000|2024-05-14 10:15:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|2290
1715682000000|2024-05-14 10:20:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|477
1715682300000|2024-05-14 10:25:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|613
1715682600000|2024-05-14 10:30:00|||||||||570
1715682900000|2024-05-14 10:35:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|284
1715683200000|2024-05-14 10:40:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|1758
1715683500000|2024-05-14 10:45:00|||||||||237
1715683800000|2024-05-14 10:50:00|||||||||397
1715684100000|2024-05-14 10:55:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|493
1715684400000|2024-05-14 11:00:00|||||||||80
1715684700000|2024-05-14 11:05:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|942
1715685000000|2024-05-14 11:10:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|889
1715685300000|2024-05-14 11:15:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|491
1715685600000|2024-05-14 11:20:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|833
1715685900000|2024-05-14 11:25:00|||||||||287
1715686200000|2024-05-14 11:30:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|2915
1715686500000|2024-05-14 11:35:00|||||||||1008
1715686800000|2024-05-14 11:40:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|2559
1715687100000|2024-05-14 11:45:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|1609
1715687400000|2024-05-14 11:50:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10885.6|10881.6|3767
1715687700000|2024-05-14 11:55:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|2300
1715688000000|2024-05-14 12:00:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|3142
1715688300000|2024-05-14 12:05:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10885.6|10881.6|3266
1715688600000|2024-05-14 12:10:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|2335
1715688900000|2024-05-14 12:15:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|6609
1715689200000|2024-05-14 12:20:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|5669
1715689500000|2024-05-14 12:25:00|10887.2|10883.2|10884|10880|10887.2|10883.2|10884|10880|6038
1715689800000|2024-05-14 12:30:00|10881.7|10877.7|10865.3|10861.3|10881.7|10877.7|10849.7|10845.7|30867
1715690100000|2024-05-14 12:35:00|10863.7|10859.7|10873.1|10869.1|10879.3|10875.3|10863.7|10859.7|20437
1715690400000|2024-05-14 12:40:00|10874.7|10870.7|10882.5|10878.5|10884|10880|10873.1|10869.1|15209
1715690700000|2024-05-14 12:45:00|10880.9|10876.9|10880.9|10876.9|10884|10880|10876.2|10872.2|15896
1715691000000|2024-05-14 12:50:00|10882.5|10878.5|10885.6|10881.6|10885.6|10881.6|10879.3|10875.3|5727
1715691300000|2024-05-14 12:55:00|10884|10880|10882.5|10878.5|10888.7|10884.7|10882.5|10878.5|10905
1715691600000|2024-05-14 13:00:00|10884|10880|10882.5|10878.5|10884|10880|10879.3|10875.3|5518
1715691900000|2024-05-14 13:05:00|10884|10880|10893.4|10889.4|10895|10891|10882.5|10878.5|12443
1715692200000|2024-05-14 13:10:00|10895|10891|10905.9|10901.9|10909|10905|10893.4|10889.4|17931
1715692500000|2024-05-14 13:15:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10901.2|10897.2|15212
1715692800000|2024-05-14 13:20:00|10901.2|10897.2|10899.7|10895.7|10902.8|10898.8|10898.1|10894.1|13585
1715693100000|2024-05-14 13:25:00|10901.2|10897.2|10898.1|10894.1|10902.8|10898.8|10898.1|10894.1|10446
1715693400000|2024-05-14 13:30:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10895|10891|6983
1715693700000|2024-05-14 13:35:00|10895|10891|10896.5|10892.5|10898.1|10894.1|10895|10891|6708
1715694000000|2024-05-14 13:40:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10896.5|10892.5|2917
1715694300000|2024-05-14 13:45:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|3566
1715694600000|2024-05-14 13:50:00|10899.7|10895.7|10901.2|10897.2|10902.8|10898.8|10899.7|10895.7|4075
1715694900000|2024-05-14 13:55:00|10902|10898|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|3501
1715695200000|2024-05-14 14:00:00|10899.7|10895.7|10902.8|10898.8|10902.8|10898.8|10899.7|10895.7|3528
1715695500000|2024-05-14 14:05:00|10901.2|10897.2|10902.8|10898.8|10905.9|10901.9|10901.2|10897.2|9242
1715695800000|2024-05-14 14:10:00|10904.3|10900.3|10896.5|10892.5|10904.3|10900.3|10895|10891|7913
1715696100000|2024-05-14 14:15:00|10895|10891|10891.8|10887.8|10896.5|10892.5|10890.3|10886.3|7209
1715696400000|2024-05-14 14:20:00|10893.4|10889.4|10895|10891|10895|10891|10888.7|10884.7|7167
1715696700000|2024-05-14 14:25:00|10893.4|10889.4|10895|10891|10896.5|10892.5|10893.4|10889.4|8950
1715697000000|2024-05-14 14:30:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10895|10891|3094
1715697300000|2024-05-14 14:35:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10895|10891|4819
1715697600000|2024-05-14 14:40:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10893.4|10889.4|7237
1715697900000|2024-05-14 14:45:00|10895|10891|10899.7|10895.7|10901.2|10897.2|10895|10891|4753
1715698200000|2024-05-14 14:50:00|10901.2|10897.2|10898.1|10894.1|10902.8|10898.8|10898.1|10894.1|5450
1715698500000|2024-05-14 14:55:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|4106
1715698800000|2024-05-14 15:00:00|10896.5|10892.5|10898.1|10894.1|10899.7|10895.7|10896.5|10892.5|4455
1715699100000|2024-05-14 15:05:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10896.5|10892.5|4267
1715699400000|2024-05-14 15:10:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10893.4|10889.4|6877
1715699700000|2024-05-14 15:15:00|10899.7|10895.7|10898.1|10894.1|10901.2|10897.2|10898.1|10894.1|5603
1715700000000|2024-05-14 15:20:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|3321
1715700300000|2024-05-14 15:25:00|10895|10891|10895|10891|10896.5|10892.5|10893.4|10889.4|3756
1715700600000|2024-05-14 15:30:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|1991
1715700900000|2024-05-14 15:35:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10888.7|10884.7|4161
1715701200000|2024-05-14 15:40:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|2516
1715701500000|2024-05-14 15:45:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10888.7|10884.7|3204
1715701800000|2024-05-14 15:50:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|4064
1715702100000|2024-05-14 15:55:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|5124
1715702400000|2024-05-14 16:00:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|3098
1715702700000|2024-05-14 16:05:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|2391
1715703000000|2024-05-14 16:10:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|4029
1715703300000|2024-05-14 16:15:00|10891.8|10887.8|10895|10891|10895|10891|10890.3|10886.3|5992
1715703600000|2024-05-14 16:20:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10891.8|10887.8|6434
1715703900000|2024-05-14 16:25:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|1736
1715704200000|2024-05-14 16:30:00|10895|10891|10898.1|10894.1|10899.7|10895.7|10895|10891|2247
1715704500000|2024-05-14 16:35:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|2232
1715704800000|2024-05-14 16:40:00|||||||||778
1715705100000|2024-05-14 16:45:00|10901.2|10897.2|10902.8|10898.8|10904.3|10900.3|10899.7|10895.7|5749
1715705400000|2024-05-14 16:50:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|2876
1715705700000|2024-05-14 16:55:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|4649
1715706000000|2024-05-14 17:00:00|10907.5|10903.5|10904.3|10900.3|10907.5|10903.5|10904.3|10900.3|3129
1715706300000|2024-05-14 17:05:00|||||||||258
1715706600000|2024-05-14 17:10:00|||||||||371
1715706900000|2024-05-14 17:15:00|||||||||112
1715707200000|2024-05-14 17:20:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|4011
1715707500000|2024-05-14 17:25:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|4380
1715707800000|2024-05-14 17:30:00|||||||||3310
1715708100000|2024-05-14 17:35:00|||||||||566
1715708400000|2024-05-14 17:40:00|||||||||1036
1715708700000|2024-05-14 17:45:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|1008
1715709000000|2024-05-14 17:50:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|1063
1715709300000|2024-05-14 17:55:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|965
1715709600000|2024-05-14 18:00:00|||||||||373
1715709900000|2024-05-14 18:05:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|2765
1715710200000|2024-05-14 18:10:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|6118
1715710500000|2024-05-14 18:15:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|5950
1715710800000|2024-05-14 18:20:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10904.3|10900.3|4251
1715711100000|2024-05-14 18:25:00|||||||||1637
1715711400000|2024-05-14 18:30:00|||||||||3703
1715711700000|2024-05-14 18:35:00|||||||||1136
1715712000000|2024-05-14 18:40:00|10907.5|10903.5|10909|10905|10909|10905|10905.9|10901.9|5345
1715712300000|2024-05-14 18:45:00|10907.5|10903.5|10909|10905|10909|10905|10907.5|10903.5|1877
1715712600000|2024-05-14 18:50:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|5078
1715712900000|2024-05-14 18:55:00|||||||||7690
1715713200000|2024-05-14 19:00:00|||||||||1607
1715713500000|2024-05-14 19:05:00|10909|10905|10909|10905|10909|10905|10909|10905|1898
1715713800000|2024-05-14 19:10:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|4174
1715714100000|2024-05-14 19:15:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|3998
1715714400000|2024-05-14 19:20:00|||||||||1889
1715714700000|2024-05-14 19:25:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|406
1715715000000|2024-05-14 19:30:00|||||||||1139
1715715300000|2024-05-14 19:35:00|||||||||2543
1715715600000|2024-05-14 19:40:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|3526
1715715900000|2024-05-14 19:45:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|5930
1715716200000|2024-05-14 19:50:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|5601
1715716500000|2024-05-14 19:55:00|||||||||2653
1715716800000|2024-05-14 20:00:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|3844
1715717100000|2024-05-14 20:05:00|||||||||519
1715717400000|2024-05-14 20:10:00|||||||||670
1715717700000|2024-05-14 20:15:00|||||||||740
1715718000000|2024-05-14 20:20:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|4305
1715718300000|2024-05-14 20:25:00|10907.5|10903.5|10909|10905|10909|10905|10907.5|10903.5|730
1715718600000|2024-05-14 20:30:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10909|10905|2122
1715718900000|2024-05-14 20:35:00|10909|10905|10909|10905|10909|10905|10909|10905|2976
1715719200000|2024-05-14 20:40:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|1216
1715719500000|2024-05-14 20:45:00|||||||||1543
1715719800000|2024-05-14 20:50:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|1985
1715720100000|2024-05-14 20:55:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|4962
1715724000000|2024-05-14 22:00:00|10911.4|10907.4|10909|10905|10911.4|10907.4|10909|10905|891
1715724300000|2024-05-14 22:05:00|10909.8|10905.8|10909|10905|10909.8|10905.8|10909|10905|1105
1715724600000|2024-05-14 22:10:00|||||||||8
1715724900000|2024-05-14 22:15:00|10907.5|10903.5|10909|10905|10909|10905|10907.5|10903.5|724
1715725200000|2024-05-14 22:20:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|140
1715725500000|2024-05-14 22:25:00|||||||||131
1715725800000|2024-05-14 22:30:00|||||||||99
1715726100000|2024-05-14 22:35:00|10909|10905|10909|10905|10910.6|10906.6|10907.5|10903.5|1528
1715726400000|2024-05-14 22:40:00|||||||||3
1715726700000|2024-05-14 22:45:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|345
1715727000000|2024-05-14 22:50:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|361
1715727300000|2024-05-14 22:55:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|428
1715727600000|2024-05-14 23:00:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|372
1715727900000|2024-05-14 23:05:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|311
1715728200000|2024-05-14 23:10:00|||||||||59
1715728500000|2024-05-14 23:15:00|||||||||140
1715728800000|2024-05-14 23:20:00|||||||||300
1715729100000|2024-05-14 23:25:00|||||||||77
1715729400000|2024-05-14 23:30:00|||||||||283
1715729700000|2024-05-14 23:35:00|||||||||582
1715730000000|2024-05-14 23:40:00|||||||||143
1715730300000|2024-05-14 23:45:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|238
1715730600000|2024-05-14 23:50:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|304
1715730900000|2024-05-14 23:55:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|1819
1715731200000|2024-05-15 00:00:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|1330
1715731500000|2024-05-15 00:05:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|235
1715731800000|2024-05-15 00:10:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|460
1715732100000|2024-05-15 00:15:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|209
1715732400000|2024-05-15 00:20:00|||||||||217
1715732700000|2024-05-15 00:25:00|||||||||31
1715733000000|2024-05-15 00:30:00|10909|10905|10909|10905|10909|10905|10909|10905|366
1715733300000|2024-05-15 00:35:00|||||||||58
1715733600000|2024-05-15 00:40:00|||||||||144
1715733900000|2024-05-15 00:45:00|||||||||584
1715734200000|2024-05-15 00:50:00|||||||||161
1715734500000|2024-05-15 00:55:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|765
1715734800000|2024-05-15 01:00:00|||||||||135
1715735100000|2024-05-15 01:05:00|||||||||25
1715735400000|2024-05-15 01:10:00|||||||||30
1715735700000|2024-05-15 01:15:00|||||||||75
1715736000000|2024-05-15 01:20:00|||||||||413
1715736300000|2024-05-15 01:25:00|||||||||1150
1715736600000|2024-05-15 01:30:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10909|10905|407
1715736900000|2024-05-15 01:35:00|||||||||141
1715737200000|2024-05-15 01:40:00|||||||||147
1715737500000|2024-05-15 01:45:00|||||||||39
1715737800000|2024-05-15 01:50:00|10909|10905|10909|10905|10909|10905|10909|10905|320
1715738100000|2024-05-15 01:55:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10909|10905|535
1715738400000|2024-05-15 02:00:00|10909|10905|10909|10905|10910.6|10906.6|10909|10905|498
1715738700000|2024-05-15 02:05:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|688
1715739000000|2024-05-15 02:10:00|||||||||11
1715739300000|2024-05-15 02:15:00|||||||||111
1715739600000|2024-05-15 02:20:00|10907.5|10903.5|10907.5|10903.5|10909|10905|10907.5|10903.5|856
1715739900000|2024-05-15 02:25:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|475
1715740200000|2024-05-15 02:30:00|||||||||43
1715740500000|2024-05-15 02:35:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10909|10905|606
1715740800000|2024-05-15 02:40:00|10909|10905|10909|10905|10910.6|10906.6|10909|10905|418
1715741100000|2024-05-15 02:45:00|||||||||305
1715741400000|2024-05-15 02:50:00|||||||||90
1715741700000|2024-05-15 02:55:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|332
1715742000000|2024-05-15 03:00:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|1103
1715742300000|2024-05-15 03:05:00|||||||||70
1715742600000|2024-05-15 03:10:00|||||||||3
1715742900000|2024-05-15 03:15:00|||||||||82
1715743200000|2024-05-15 03:20:00|||||||||40
1715743500000|2024-05-15 03:25:00|||||||||272
1715743800000|2024-05-15 03:30:00|||||||||78
1715744100000|2024-05-15 03:35:00|||||||||154
1715744400000|2024-05-15 03:40:00|||||||||128
1715744700000|2024-05-15 03:45:00|||||||||109
1715745000000|2024-05-15 03:50:00|||||||||229
1715745300000|2024-05-15 03:55:00|||||||||23
1715745600000|2024-05-15 04:00:00|||||||||229
1715745900000|2024-05-15 04:05:00|||||||||35
1715746200000|2024-05-15 04:10:00|||||||||4
1715746500000|2024-05-15 04:15:00|10909|10905|10909|10905|10910.6|10906.6|10909|10905|808
1715746800000|2024-05-15 04:20:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|643
1715747100000|2024-05-15 04:25:00|||||||||67
1715747400000|2024-05-15 04:30:00|||||||||50
1715747700000|2024-05-15 04:35:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|106
1715748000000|2024-05-15 04:40:00|||||||||83
1715748300000|2024-05-15 04:45:00|||||||||172
1715748600000|2024-05-15 04:50:00|10909|10905|10909|10905|10909|10905|10909|10905|151
1715748900000|2024-05-15 04:55:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|656
1715749200000|2024-05-15 05:00:00|||||||||194
1715749500000|2024-05-15 05:05:00|||||||||146
1715749800000|2024-05-15 05:10:00|||||||||139
1715750100000|2024-05-15 05:15:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|1406
1715750400000|2024-05-15 05:20:00|||||||||58
1715750700000|2024-05-15 05:25:00|||||||||20
1715751000000|2024-05-15 05:30:00|||||||||242
1715751300000|2024-05-15 05:35:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|397
1715751600000|2024-05-15 05:40:00|||||||||67
1715751900000|2024-05-15 05:45:00|||||||||440
1715752200000|2024-05-15 05:50:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|746
1715752500000|2024-05-15 05:55:00|10915.3|10911.3|10918.4|10914.4|10918.4|10914.4|10915.3|10911.3|3670
1715752800000|2024-05-15 06:00:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|2229
1715753100000|2024-05-15 06:05:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|1759
1715753400000|2024-05-15 06:10:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|2291
1715753700000|2024-05-15 06:15:00|10920|10916|10920|10916|10921.5|10917.5|10920|10916|2176
1715754000000|2024-05-15 06:20:00|||||||||412
1715754300000|2024-05-15 06:25:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|2909
1715754600000|2024-05-15 06:30:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|1110
1715754900000|2024-05-15 06:35:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|944
1715755200000|2024-05-15 06:40:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|688
1715755500000|2024-05-15 06:45:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10916.8|10912.8|1003
1715755800000|2024-05-15 06:50:00|||||||||311
1715756100000|2024-05-15 06:55:00|||||||||679
1715756400000|2024-05-15 07:00:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|1225
1715756700000|2024-05-15 07:05:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|1038
1715757000000|2024-05-15 07:10:00|10916.8|10912.8|10918.4|10914.4|10920|10916|10916.8|10912.8|1124
1715757300000|2024-05-15 07:15:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10918.4|10914.4|1824
1715757600000|2024-05-15 07:20:00|10920|10916|10920|10916|10921.5|10917.5|10920|10916|1251
1715757900000|2024-05-15 07:25:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10920|10916|3694
1715758200000|2024-05-15 07:30:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10920|10916|1613
1715758500000|2024-05-15 07:35:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|1185
1715758800000|2024-05-15 07:40:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|2281
1715759100000|2024-05-15 07:45:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|742
1715759400000|2024-05-15 07:50:00|||||||||1039
1715759700000|2024-05-15 07:55:00|||||||||885
1715760000000|2024-05-15 08:00:00|||||||||738
1715760300000|2024-05-15 08:05:00|10920|10916|10920|10916|10920|10916|10918.4|10914.4|1320
1715760600000|2024-05-15 08:10:00|||||||||1125
1715760900000|2024-05-15 08:15:00|10918.4|10914.4|10920|10916|10921.5|10917.5|10918.4|10914.4|1630
1715761200000|2024-05-15 08:20:00|||||||||884
1715761500000|2024-05-15 08:25:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|1098
1715761800000|2024-05-15 08:30:00|10921.5|10917.5|10924.7|10920.7|10924.7|10920.7|10921.5|10917.5|4510
1715762100000|2024-05-15 08:35:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|1806
1715762400000|2024-05-15 08:40:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|1960
1715762700000|2024-05-15 08:45:00|10926.2|10922.2|10923.1|10919.1|10926.2|10922.2|10923.1|10919.1|2064
1715763000000|2024-05-15 08:50:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|1582
1715763300000|2024-05-15 08:55:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|4719
1715763600000|2024-05-15 09:00:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|2971
1715763900000|2024-05-15 09:05:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|2301
1715764200000|2024-05-15 09:10:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|1846
1715764500000|2024-05-15 09:15:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|830
1715764800000|2024-05-15 09:20:00|||||||||2169
1715765100000|2024-05-15 09:25:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|1735
1715765400000|2024-05-15 09:30:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|3559
1715765700000|2024-05-15 09:35:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10920|10916|2138
1715766000000|2024-05-15 09:40:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|1467
1715766300000|2024-05-15 09:45:00|||||||||1890
1715766600000|2024-05-15 09:50:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10923.1|10919.1|5314
1715766900000|2024-05-15 09:55:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|2291
1715767200000|2024-05-15 10:00:00|||||||||1013
1715767500000|2024-05-15 10:05:00|||||||||2130
1715767800000|2024-05-15 10:10:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|1793
1715768100000|2024-05-15 10:15:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|1644
1715768400000|2024-05-15 10:20:00|||||||||365
1715768700000|2024-05-15 10:25:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|1645
1715769000000|2024-05-15 10:30:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|2052
1715769300000|2024-05-15 10:35:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|437
1715769600000|2024-05-15 10:40:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|1584
1715769900000|2024-05-15 10:45:00|10926.2|10922.2|10923.1|10919.1|10926.2|10922.2|10923.1|10919.1|854
1715770200000|2024-05-15 10:50:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|857
1715770500000|2024-05-15 10:55:00|||||||||2072
1715770800000|2024-05-15 11:00:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|8705
1715771100000|2024-05-15 11:05:00|10927.8|10923.8|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|1524
1715771400000|2024-05-15 11:10:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|1640
1715771700000|2024-05-15 11:15:00|10930.9|10926.9|10930.9|10926.9|10934|10930|10930.9|10926.9|5671
1715772000000|2024-05-15 11:20:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|1337
1715772300000|2024-05-15 11:25:00|||||||||2383
1715772600000|2024-05-15 11:30:00|10930.9|10926.9|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|1968
1715772900000|2024-05-15 11:35:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|4541
1715773200000|2024-05-15 11:40:00|10929.3|10925.3|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|2007
1715773500000|2024-05-15 11:45:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|3259
1715773800000|2024-05-15 11:50:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|2162
1715774100000|2024-05-15 11:55:00|10927.8|10923.8|10929.3|10925.3|10930.9|10926.9|10927.8|10923.8|5519
1715774400000|2024-05-15 12:00:00|10930.9|10926.9|10932.5|10928.5|10932.5|10928.5|10929.3|10925.3|6664
1715774700000|2024-05-15 12:05:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10231
1715775000000|2024-05-15 12:10:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|1989
1715775300000|2024-05-15 12:15:00|10928.6|10924.6|10929.3|10925.3|10929.3|10925.3|10928.6|10924.6|3605
1715775600000|2024-05-15 12:20:00|10930.9|10926.9|10930.9|10926.9|10932.5|10928.5|10929.3|10925.3|13713
1715775900000|2024-05-15 12:25:00|10932.5|10928.5|10932.5|10928.5|10935.6|10931.6|10930.9|10926.9|10145
1715776200000|2024-05-15 12:30:00|10918.4|10914.4|10965.3|10961.3|10984|10980|10918.4|10914.4|32520
1715776500000|2024-05-15 12:35:00|10963.7|10959.7|10957.5|10953.5|10965.3|10961.3|10954.3|10950.3|26258
1715776800000|2024-05-15 12:40:00|10955.9|10951.9|10966.8|10962.8|10966.8|10962.8|10951.2|10947.2|26688
1715777100000|2024-05-15 12:45:00|10965.3|10961.3|10970|10966|10971.5|10967.5|10965.3|10961.3|15075
1715777400000|2024-05-15 12:50:00|10968.4|10964.4|10974.7|10970.7|10974.7|10970.7|10966.8|10962.8|20459
1715777700000|2024-05-15 12:55:00|10973.1|10969.1|10968.4|10964.4|10977.8|10973.8|10968.4|10964.4|28073
1715778000000|2024-05-15 13:00:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10962.2|10958.2|19917
1715778300000|2024-05-15 13:05:00|10970|10966|10970|10966|10971.5|10967.5|10968.4|10964.4|10323
1715778600000|2024-05-15 13:10:00|10968.4|10964.4|10966.8|10962.8|10971.5|10967.5|10965.3|10961.3|14461
1715778900000|2024-05-15 13:15:00|10965.3|10961.3|10962.2|10958.2|10965.3|10961.3|10960.6|10956.6|8572
1715779200000|2024-05-15 13:20:00|10960.6|10956.6|10963.7|10959.7|10963.7|10959.7|10959|10955|17488
1715779500000|2024-05-15 13:25:00|10965.3|10961.3|10960.6|10956.6|10965.3|10961.3|10960.6|10956.6|6983
1715779800000|2024-05-15 13:30:00|10959|10955|10957.5|10953.5|10960.6|10956.6|10957.5|10953.5|7488
1715780100000|2024-05-15 13:35:00|10955.9|10951.9|10960.6|10956.6|10962.2|10958.2|10955.9|10951.9|9999
1715780400000|2024-05-15 13:40:00|10962.2|10958.2|10959|10955|10962.2|10958.2|10957.5|10953.5|12411
1715780700000|2024-05-15 13:45:00|10960.6|10956.6|10954.3|10950.3|10960.6|10956.6|10952.8|10948.8|14461
1715781000000|2024-05-15 13:50:00|10952.8|10948.8|10949.7|10945.7|10952.8|10948.8|10949.7|10945.7|13217
1715781300000|2024-05-15 13:55:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10945|10941|17821
1715781600000|2024-05-15 14:00:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10948.1|10944.1|10117
1715781900000|2024-05-15 14:05:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10949.7|10945.7|9355
1715782200000|2024-05-15 14:10:00|10954.3|10950.3|10949.7|10945.7|10954.3|10950.3|10949.7|10945.7|7627
1715782500000|2024-05-15 14:15:00|10948.1|10944.1|10954.3|10950.3|10954.3|10950.3|10948.1|10944.1|6539
1715782800000|2024-05-15 14:20:00|10952.8|10948.8|10954.3|10950.3|10957.5|10953.5|10952.8|10948.8|12953
1715783100000|2024-05-15 14:25:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10954.3|10950.3|6679
1715783400000|2024-05-15 14:30:00|10955.9|10951.9|10959|10955|10959|10955|10955.9|10951.9|4245
1715783700000|2024-05-15 14:35:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10959|10955|5778
1715784000000|2024-05-15 14:40:00|10959|10955|10957.5|10953.5|10959|10955|10955.9|10951.9|5552
1715784300000|2024-05-15 14:45:00|10955.9|10951.9|10959|10955|10959|10955|10955.9|10951.9|4170
1715784600000|2024-05-15 14:50:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10955.9|10951.9|5092
1715784900000|2024-05-15 14:55:00|10955.9|10951.9|10959|10955|10959|10955|10955.9|10951.9|5886
1715785200000|2024-05-15 15:00:00|10960.6|10956.6|10959|10955|10962.2|10958.2|10959|10955|5880
1715785500000|2024-05-15 15:05:00|10960.6|10956.6|10963.7|10959.7|10965.3|10961.3|10960.6|10956.6|5107
1715785800000|2024-05-15 15:10:00|10962.2|10958.2|10965.3|10961.3|10965.3|10961.3|10962.2|10958.2|4049
1715786100000|2024-05-15 15:15:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|4348
1715786400000|2024-05-15 15:20:00|10966.8|10962.8|10963.7|10959.7|10966.8|10962.8|10963.7|10959.7|2348
1715786700000|2024-05-15 15:25:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|7177
1715787000000|2024-05-15 15:30:00|10963.7|10959.7|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|4746
1715787300000|2024-05-15 15:35:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|4055
1715787600000|2024-05-15 15:40:00|10965.3|10961.3|10963.7|10959.7|10966.8|10962.8|10963.7|10959.7|3858
1715787900000|2024-05-15 15:45:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|889
1715788200000|2024-05-15 15:50:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|4364
1715788500000|2024-05-15 15:55:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|2926
1715788800000|2024-05-15 16:00:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|6643
1715789100000|2024-05-15 16:05:00|10960.6|10956.6|10963.7|10959.7|10963.7|10959.7|10960.6|10956.6|5758
1715789400000|2024-05-15 16:10:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|3756
1715789700000|2024-05-15 16:15:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|2441
1715790000000|2024-05-15 16:20:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10966.8|10962.8|6614
1715790300000|2024-05-15 16:25:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|1514
1715790600000|2024-05-15 16:30:00|10971.5|10967.5|10973.1|10969.1|10974.7|10970.7|10970|10966|9596
1715790900000|2024-05-15 16:35:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|4099
1715791200000|2024-05-15 16:40:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|13069
1715791500000|2024-05-15 16:45:00|10977.8|10973.8|10974.7|10970.7|10977.8|10973.8|10974.7|10970.7|16767
1715791800000|2024-05-15 16:50:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|5606
1715792100000|2024-05-15 16:55:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|4790
1715792400000|2024-05-15 17:00:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|9117
1715792700000|2024-05-15 17:05:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|3599
1715793000000|2024-05-15 17:10:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|5704
1715793300000|2024-05-15 17:15:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|2895
1715793600000|2024-05-15 17:20:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|4989
1715793900000|2024-05-15 17:25:00|||||||||2345
1715794200000|2024-05-15 17:30:00|||||||||1440
1715794500000|2024-05-15 17:35:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|4228
1715794800000|2024-05-15 17:40:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|4365
1715795100000|2024-05-15 17:45:00|10976.2|10972.2|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|3082
1715795400000|2024-05-15 17:50:00|10977.8|10973.8|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|4843
1715795700000|2024-05-15 17:55:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|1626
1715796000000|2024-05-15 18:00:00|10977.8|10973.8|10976.2|10972.2|10979.3|10975.3|10974.7|10970.7|2655
1715796300000|2024-05-15 18:05:00|||||||||1154
1715796600000|2024-05-15 18:10:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|3887
1715796900000|2024-05-15 18:15:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10970|10966|2767
1715797200000|2024-05-15 18:20:00|||||||||1299
1715797500000|2024-05-15 18:25:00|||||||||1732
1715797800000|2024-05-15 18:30:00|10970|10966|10970|10966|10970|10966|10970|10966|1684
1715798100000|2024-05-15 18:35:00|||||||||1210
1715798400000|2024-05-15 18:40:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|5945
1715798700000|2024-05-15 18:45:00|||||||||1658
1715799000000|2024-05-15 18:50:00|10970|10966|10971.5|10967.5|10973.1|10969.1|10970|10966|16346
1715799300000|2024-05-15 18:55:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|14311
1715799600000|2024-05-15 19:00:00|10971.5|10967.5|10974.7|10970.7|10976.2|10972.2|10971.5|10967.5|14078
1715799900000|2024-05-15 19:05:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|12409
1715800200000|2024-05-15 19:10:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10973.1|10969.1|5341
1715800500000|2024-05-15 19:15:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|6439
1715800800000|2024-05-15 19:20:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|10251
1715801100000|2024-05-15 19:25:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|4574
1715801400000|2024-05-15 19:30:00|10970|10966|10970|10966|10970|10966|10970|10966|383
1715801700000|2024-05-15 19:35:00|||||||||2986
1715802000000|2024-05-15 19:40:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|2775
1715802300000|2024-05-15 19:45:00|||||||||567
1715802600000|2024-05-15 19:50:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|4166
1715802900000|2024-05-15 19:55:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|5710
1715803200000|2024-05-15 20:00:00|10976.2|10972.2|10979.3|10975.3|10979.3|10975.3|10974.7|10970.7|9733
1715803500000|2024-05-15 20:05:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|3143
1715803800000|2024-05-15 20:10:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|3297
1715804100000|2024-05-15 20:15:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|6212
1715804400000|2024-05-15 20:20:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|3100
1715804700000|2024-05-15 20:25:00|10982.5|10978.5|10979.3|10975.3|10982.5|10978.5|10979.3|10975.3|4187
1715805000000|2024-05-15 20:30:00|||||||||998
1715805300000|2024-05-15 20:35:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|2637
1715805600000|2024-05-15 20:40:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|3102
1715805900000|2024-05-15 20:45:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|1269
1715806200000|2024-05-15 20:50:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|1910
1715806500000|2024-05-15 20:55:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|2803
1715810400000|2024-05-15 22:00:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|358
1715810700000|2024-05-15 22:05:00|||||||||242
1715811000000|2024-05-15 22:10:00|||||||||69
1715811300000|2024-05-15 22:15:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|304
1715811600000|2024-05-15 22:20:00|||||||||16
1715811900000|2024-05-15 22:25:00|||||||||81
1715812200000|2024-05-15 22:30:00|||||||||589
1715812500000|2024-05-15 22:35:00|||||||||221
1715812800000|2024-05-15 22:40:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|669
1715813100000|2024-05-15 22:45:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|514
1715813400000|2024-05-15 22:50:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|445
1715813700000|2024-05-15 22:55:00|||||||||1038
1715814000000|2024-05-15 23:00:00|||||||||514
1715814300000|2024-05-15 23:05:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|942
1715814600000|2024-05-15 23:10:00|||||||||226
1715814900000|2024-05-15 23:15:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|643
1715815200000|2024-05-15 23:20:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|942
1715815500000|2024-05-15 23:25:00|10984|10980|10984|10980|10984|10980|10984|10980|1060
1715815800000|2024-05-15 23:30:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10982.5|10978.5|893
1715816100000|2024-05-15 23:35:00|10984|10980|10984|10980|10984|10980|10984|10980|770
1715816400000|2024-05-15 23:40:00|||||||||500
1715816700000|2024-05-15 23:45:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|865
1715817000000|2024-05-15 23:50:00|||||||||774
1715817300000|2024-05-15 23:55:00|10984|10980|10984|10980|10984|10980|10984|10980|481
1715817600000|2024-05-16 00:00:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|1680
1715817900000|2024-05-16 00:05:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|606
1715818200000|2024-05-16 00:10:00|||||||||380
1715818500000|2024-05-16 00:15:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|163
1715818800000|2024-05-16 00:20:00|10987.2|10983.2|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|3409
1715819100000|2024-05-16 00:25:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|954
1715819400000|2024-05-16 00:30:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|472
1715819700000|2024-05-16 00:35:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|2549
1715820000000|2024-05-16 00:40:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|2495
1715820300000|2024-05-16 00:45:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|972
1715820600000|2024-05-16 00:50:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10990.3|10986.3|1640
1715820900000|2024-05-16 00:55:00|10995|10991|10999.7|10995.7|10999.7|10995.7|10995|10991|6174
1715821200000|2024-05-16 01:00:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|890
1715821500000|2024-05-16 01:05:00|10995|10991|10990.3|10986.3|10995|10991|10990.3|10986.3|7798
1715821800000|2024-05-16 01:10:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|3036
1715822100000|2024-05-16 01:15:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|1392
1715822400000|2024-05-16 01:20:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|1158
1715822700000|2024-05-16 01:25:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|1054
1715823000000|2024-05-16 01:30:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|2603
1715823300000|2024-05-16 01:35:00|10998.1|10994.1|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|4055
1715823600000|2024-05-16 01:40:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10995|10991|1395
1715823900000|2024-05-16 01:45:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|1875
1715824200000|2024-05-16 01:50:00|10998.1|10994.1|10995|10991|10998.1|10994.1|10995|10991|1026
1715824500000|2024-05-16 01:55:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|1796
1715824800000|2024-05-16 02:00:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|709
1715825100000|2024-05-16 02:05:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|2065
1715825400000|2024-05-16 02:10:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|923
1715825700000|2024-05-16 02:15:00|||||||||507
1715826000000|2024-05-16 02:20:00|||||||||275
1715826300000|2024-05-16 02:25:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|919
1715826600000|2024-05-16 02:30:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|1100
1715826900000|2024-05-16 02:35:00|||||||||288
1715827200000|2024-05-16 02:40:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|702
1715827500000|2024-05-16 02:45:00|||||||||510
1715827800000|2024-05-16 02:50:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|1496
1715828100000|2024-05-16 02:55:00|||||||||138
1715828400000|2024-05-16 03:00:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|989
1715828700000|2024-05-16 03:05:00|||||||||60
1715829000000|2024-05-16 03:10:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|2645
1715829300000|2024-05-16 03:15:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|2074
1715829600000|2024-05-16 03:20:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|1739
1715829900000|2024-05-16 03:25:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|545
1715830200000|2024-05-16 03:30:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|3191
1715830500000|2024-05-16 03:35:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|1866
1715830800000|2024-05-16 03:40:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|149
1715831100000|2024-05-16 03:45:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|845
1715831400000|2024-05-16 03:50:00|||||||||241
1715831700000|2024-05-16 03:55:00|||||||||652
1715832000000|2024-05-16 04:00:00|||||||||605
1715832300000|2024-05-16 04:05:00|10995|10991|10995|10991|10995|10991|10995|10991|275
1715832600000|2024-05-16 04:10:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|671
1715832900000|2024-05-16 04:15:00|||||||||781
1715833200000|2024-05-16 04:20:00|||||||||14
1715833500000|2024-05-16 04:25:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|254
1715833800000|2024-05-16 04:30:00|10996.5|10992.5|10993.4|10989.4|10996.5|10992.5|10993.4|10989.4|1617
1715834100000|2024-05-16 04:35:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|1080
1715834400000|2024-05-16 04:40:00|10994.2|10990.2|10995|10991|10995|10991|10993.4|10989.4|948
1715834700000|2024-05-16 04:45:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|1741
1715835000000|2024-05-16 04:50:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|422
1715835300000|2024-05-16 04:55:00|10993.4|10989.4|10990.3|10986.3|10993.4|10989.4|10990.3|10986.3|1633
1715835600000|2024-05-16 05:00:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|2069
1715835900000|2024-05-16 05:05:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|919
1715836200000|2024-05-16 05:10:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|128
1715836500000|2024-05-16 05:15:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|440
1715836800000|2024-05-16 05:20:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|555
1715837100000|2024-05-16 05:25:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|296
1715837400000|2024-05-16 05:30:00|10992.6|10988.6|10991.8|10987.8|10992.6|10988.6|10991.8|10987.8|294
1715837700000|2024-05-16 05:35:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|891
1715838000000|2024-05-16 05:40:00|||||||||251
1715838300000|2024-05-16 05:45:00|||||||||66
1715838600000|2024-05-16 05:50:00|||||||||1172
1715838900000|2024-05-16 05:55:00|||||||||597
1715839200000|2024-05-16 06:00:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|1170
1715839500000|2024-05-16 06:05:00|||||||||748
1715839800000|2024-05-16 06:10:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|3821
1715840100000|2024-05-16 06:15:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|2277
1715840400000|2024-05-16 06:20:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|1811
1715840700000|2024-05-16 06:25:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|1116
1715841000000|2024-05-16 06:30:00|10987.2|10983.2|10990.3|10986.3|10990.3|10986.3|10987.2|10983.2|1157
1715841300000|2024-05-16 06:35:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|2691
1715841600000|2024-05-16 06:40:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|1164
1715841900000|2024-05-16 06:45:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|1283
1715842200000|2024-05-16 06:50:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|1335
1715842500000|2024-05-16 06:55:00|10982.5|10978.5|10984|10980|10985.6|10981.6|10982.5|10978.5|1697
1715842800000|2024-05-16 07:00:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10982.5|10978.5|1118
1715843100000|2024-05-16 07:05:00|10984|10980|10980.9|10976.9|10984|10980|10980.9|10976.9|2206
1715843400000|2024-05-16 07:10:00|10979.3|10975.3|10982.5|10978.5|10982.5|10978.5|10979.3|10975.3|2623
1715843700000|2024-05-16 07:15:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10979.3|10975.3|4669
1715844000000|2024-05-16 07:20:00|10984|10980|10984|10980|10985.6|10981.6|10984|10980|2012
1715844300000|2024-05-16 07:25:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|3819
1715844600000|2024-05-16 07:30:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|1116
1715844900000|2024-05-16 07:35:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|1098
1715845200000|2024-05-16 07:40:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|3795
1715845500000|2024-05-16 07:45:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|1345
1715845800000|2024-05-16 07:50:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|694
1715846100000|2024-05-16 07:55:00|10984|10980|10987.2|10983.2|10987.2|10983.2|10984|10980|1635
1715846400000|2024-05-16 08:00:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|2078
1715846700000|2024-05-16 08:05:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|478
1715847000000|2024-05-16 08:10:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|1143
1715847300000|2024-05-16 08:15:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|1602
1715847600000|2024-05-16 08:20:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|706
1715847900000|2024-05-16 08:25:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|1735
1715848200000|2024-05-16 08:30:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|533
1715848500000|2024-05-16 08:35:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|718
1715848800000|2024-05-16 08:40:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|1381
1715849100000|2024-05-16 08:45:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|1194
1715849400000|2024-05-16 08:50:00|||||||||837
1715849700000|2024-05-16 08:55:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|2842
1715850000000|2024-05-16 09:00:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|2396
1715850300000|2024-05-16 09:05:00|||||||||339
1715850600000|2024-05-16 09:10:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|995
1715850900000|2024-05-16 09:15:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|1628
1715851200000|2024-05-16 09:20:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|456
1715851500000|2024-05-16 09:25:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|1893
1715851800000|2024-05-16 09:30:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|595
1715852100000|2024-05-16 09:35:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|909
1715852400000|2024-05-16 09:40:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|3666
1715852700000|2024-05-16 09:45:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|833
1715853000000|2024-05-16 09:50:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|1598
1715853300000|2024-05-16 09:55:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|1741
1715853600000|2024-05-16 10:00:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|1181
1715853900000|2024-05-16 10:05:00|||||||||430
1715854200000|2024-05-16 10:10:00|||||||||906
1715854500000|2024-05-16 10:15:00|||||||||474
1715854800000|2024-05-16 10:20:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|1209
1715855100000|2024-05-16 10:25:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|250
1715855400000|2024-05-16 10:30:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|489
1715855700000|2024-05-16 10:35:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|478
1715856000000|2024-05-16 10:40:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|805
1715856300000|2024-05-16 10:45:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|2987
1715856600000|2024-05-16 10:50:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|1815
1715856900000|2024-05-16 10:55:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|556
1715857200000|2024-05-16 11:00:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|2908
1715857500000|2024-05-16 11:05:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|2058
1715857800000|2024-05-16 11:10:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|2440
1715858100000|2024-05-16 11:15:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|6547
1715858400000|2024-05-16 11:20:00|10977.8|10973.8|10976.2|10972.2|10979.3|10975.3|10974.7|10970.7|2286
1715858700000|2024-05-16 11:25:00|10974.7|10970.7|10973.1|10969.1|10976.2|10972.2|10973.1|10969.1|3889
1715859000000|2024-05-16 11:30:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|2020
1715859300000|2024-05-16 11:35:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|2236
1715859600000|2024-05-16 11:40:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|2130
1715859900000|2024-05-16 11:45:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|2017
1715860200000|2024-05-16 11:50:00|10982.5|10978.5|10984|10980|10984|10980|10980.9|10976.9|2038
1715860500000|2024-05-16 11:55:00|10985.6|10981.6|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|2317
1715860800000|2024-05-16 12:00:00|10984|10980|10980.9|10976.9|10984|10980|10979.3|10975.3|2835
1715861100000|2024-05-16 12:05:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10980.9|10976.9|2489
1715861400000|2024-05-16 12:10:00|10984|10980|10984|10980|10984|10980|10982.5|10978.5|2201
1715861700000|2024-05-16 12:15:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|3230
1715862000000|2024-05-16 12:20:00|10984|10980|10984|10980|10990.3|10986.3|10984|10980|5800
1715862300000|2024-05-16 12:25:00|10982.5|10978.5|10985.6|10981.6|10987.2|10983.2|10982.5|10978.5|6371
1715862600000|2024-05-16 12:30:00|10987.2|10983.2|10976.2|10972.2|10993.4|10989.4|10973.1|10969.1|27360
1715862900000|2024-05-16 12:35:00|10974.7|10970.7|10971.5|10967.5|10977.8|10973.8|10970|10966|9104
1715863200000|2024-05-16 12:40:00|10973.1|10969.1|10973.1|10969.1|10976.2|10972.2|10968.4|10964.4|8650
1715863500000|2024-05-16 12:45:00|10974.7|10970.7|10971.5|10967.5|10974.7|10970.7|10970|10966|8243
1715863800000|2024-05-16 12:50:00|10973.1|10969.1|10966.8|10962.8|10973.1|10969.1|10965.3|10961.3|13366
1715864100000|2024-05-16 12:55:00|10968.4|10964.4|10966.8|10962.8|10970|10966|10965.3|10961.3|9526
1715864400000|2024-05-16 13:00:00|10968.4|10964.4|10966.8|10962.8|10970|10966|10965.3|10961.3|3792
1715864700000|2024-05-16 13:05:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|5457
1715865000000|2024-05-16 13:10:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|4518
1715865300000|2024-05-16 13:15:00|10965.3|10961.3|10963.7|10959.7|10966.8|10962.8|10963.7|10959.7|5679
1715865600000|2024-05-16 13:20:00|10965.3|10961.3|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|6898
1715865900000|2024-05-16 13:25:00|10965.3|10961.3|10968.4|10964.4|10970|10966|10965.3|10961.3|5894
1715866200000|2024-05-16 13:30:00|10970|10966|10963.7|10959.7|10970|10966|10962.2|10958.2|8489
1715866500000|2024-05-16 13:35:00|10962.2|10958.2|10960.6|10956.6|10963.7|10959.7|10960.6|10956.6|12266
1715866800000|2024-05-16 13:40:00|10959|10955|10957.5|10953.5|10959|10955|10955.9|10951.9|10676
1715867100000|2024-05-16 13:45:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|10646
1715867400000|2024-05-16 13:50:00|10954.3|10950.3|10955.9|10951.9|10957.5|10953.5|10954.3|10950.3|6144
1715867700000|2024-05-16 13:55:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|5337
1715868000000|2024-05-16 14:00:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10955.9|10951.9|5468
1715868300000|2024-05-16 14:05:00|10959|10955|10959|10955|10960.6|10956.6|10957.5|10953.5|8185
1715868600000|2024-05-16 14:10:00|10957.5|10953.5|10960.6|10956.6|10960.6|10956.6|10957.5|10953.5|3422
1715868900000|2024-05-16 14:15:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10959|10955|4657
1715869200000|2024-05-16 14:20:00|10959|10955|10963.7|10959.7|10963.7|10959.7|10959|10955|12782
1715869500000|2024-05-16 14:25:00|10962.2|10958.2|10965.3|10961.3|10965.3|10961.3|10962.2|10958.2|5382
1715869800000|2024-05-16 14:30:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|4426
1715870100000|2024-05-16 14:35:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|2977
1715870400000|2024-05-16 14:40:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10960.6|10956.6|2419
1715870700000|2024-05-16 14:45:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|2942
1715871000000|2024-05-16 14:50:00|||||||||2845
1715871300000|2024-05-16 14:55:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10963.7|10959.7|4806
1715871600000|2024-05-16 15:00:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10962.2|10958.2|9315
1715871900000|2024-05-16 15:05:00|10962.2|10958.2|10963.7|10959.7|10965.3|10961.3|10962.2|10958.2|4880
1715872200000|2024-05-16 15:10:00|||||||||1756
1715872500000|2024-05-16 15:15:00|10965.3|10961.3|10962.2|10958.2|10965.3|10961.3|10962.2|10958.2|7314
1715872800000|2024-05-16 15:20:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10959|10955|4855
1715873100000|2024-05-16 15:25:00|||||||||1800
1715873400000|2024-05-16 15:30:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10957.5|10953.5|3260
1715873700000|2024-05-16 15:35:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|2903
1715874000000|2024-05-16 15:40:00|10959|10955|10959|10955|10960.6|10956.6|10957.5|10953.5|1947
1715874300000|2024-05-16 15:45:00|10960.6|10956.6|10957.5|10953.5|10960.6|10956.6|10957.5|10953.5|4658
1715874600000|2024-05-16 15:50:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|4752
1715874900000|2024-05-16 15:55:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|2531
1715875200000|2024-05-16 16:00:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|5078
1715875500000|2024-05-16 16:05:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|2784
1715875800000|2024-05-16 16:10:00|10952.8|10948.8|10955.9|10951.9|10955.9|10951.9|10952.8|10948.8|2459
1715876100000|2024-05-16 16:15:00|10954.3|10950.3|10952.8|10948.8|10955.9|10951.9|10952.8|10948.8|5275
1715876400000|2024-05-16 16:20:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|1999
1715876700000|2024-05-16 16:25:00|10952.8|10948.8|10951.2|10947.2|10954.3|10950.3|10951.2|10947.2|4636
1715877000000|2024-05-16 16:30:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|7292
1715877300000|2024-05-16 16:35:00|10951.2|10947.2|10954.3|10950.3|10955.9|10951.9|10951.2|10947.2|3346
1715877600000|2024-05-16 16:40:00|||||||||1483
1715877900000|2024-05-16 16:45:00|||||||||851
1715878200000|2024-05-16 16:50:00|10952.8|10948.8|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|2967
1715878500000|2024-05-16 16:55:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|2344
1715878800000|2024-05-16 17:00:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|1755
1715879100000|2024-05-16 17:05:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|3436
1715879400000|2024-05-16 17:10:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|1957
1715879700000|2024-05-16 17:15:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|3112
1715880000000|2024-05-16 17:20:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|981
1715880300000|2024-05-16 17:25:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|2137
1715880600000|2024-05-16 17:30:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|1692
1715880900000|2024-05-16 17:35:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|1256
1715881200000|2024-05-16 17:40:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|356
1715881500000|2024-05-16 17:45:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|2048
1715881800000|2024-05-16 17:50:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|1255
1715882100000|2024-05-16 17:55:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|2156
1715882400000|2024-05-16 18:00:00|||||||||655
1715882700000|2024-05-16 18:05:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|1346
1715883000000|2024-05-16 18:10:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|1145
1715883300000|2024-05-16 18:15:00|||||||||1232
1715883600000|2024-05-16 18:20:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|3545
1715883900000|2024-05-16 18:25:00|||||||||1621
1715884200000|2024-05-16 18:30:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|4478
1715884500000|2024-05-16 18:35:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|2105
1715884800000|2024-05-16 18:40:00|||||||||2652
1715885100000|2024-05-16 18:45:00|||||||||4097
1715885400000|2024-05-16 18:50:00|10950.4|10946.4|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|5691
1715885700000|2024-05-16 18:55:00|||||||||6700
1715886000000|2024-05-16 19:00:00|||||||||4404
1715886300000|2024-05-16 19:05:00|||||||||1851
1715886600000|2024-05-16 19:10:00|||||||||385
1715886900000|2024-05-16 19:15:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|1087
1715887200000|2024-05-16 19:20:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|9493
1715887500000|2024-05-16 19:25:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|5605
1715887800000|2024-05-16 19:30:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|4773
1715888100000|2024-05-16 19:35:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|9185
1715888400000|2024-05-16 19:40:00|||||||||577
1715888700000|2024-05-16 19:45:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|2935
1715889000000|2024-05-16 19:50:00|10946.5|10942.5|10948.1|10944.1|10949.7|10945.7|10946.5|10942.5|6053
1715889300000|2024-05-16 19:55:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|8137
1715889600000|2024-05-16 20:00:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|1959
1715889900000|2024-05-16 20:05:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|3117
1715890200000|2024-05-16 20:10:00|||||||||2422
1715890500000|2024-05-16 20:15:00|||||||||961
1715890800000|2024-05-16 20:20:00|||||||||2237
1715891100000|2024-05-16 20:25:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|332
1715891400000|2024-05-16 20:30:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|2393
1715891700000|2024-05-16 20:35:00|||||||||865
1715892000000|2024-05-16 20:40:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|5468
1715892300000|2024-05-16 20:45:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|3968
1715892600000|2024-05-16 20:50:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|4333
1715892900000|2024-05-16 20:55:00|||||||||1715
1715896800000|2024-05-16 22:00:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|796
1715897100000|2024-05-16 22:05:00|||||||||74
1715897400000|2024-05-16 22:10:00|||||||||327
1715897700000|2024-05-16 22:15:00|||||||||176
1715898000000|2024-05-16 22:20:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|267
1715898300000|2024-05-16 22:25:00|||||||||180
1715898600000|2024-05-16 22:30:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|1417
1715898900000|2024-05-16 22:35:00|||||||||10
1715899200000|2024-05-16 22:40:00|||||||||140
1715899500000|2024-05-16 22:45:00|||||||||14
1715899800000|2024-05-16 22:50:00|||||||||55
1715900100000|2024-05-16 22:55:00|||||||||27
1715900400000|2024-05-16 23:00:00|||||||||175
1715900700000|2024-05-16 23:05:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|1413
1715901000000|2024-05-16 23:10:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|1162
1715901300000|2024-05-16 23:15:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|221
1715901600000|2024-05-16 23:20:00|||||||||205
1715901900000|2024-05-16 23:25:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|1469
1715902200000|2024-05-16 23:30:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|415
1715902500000|2024-05-16 23:35:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|2121
1715902800000|2024-05-16 23:40:00|||||||||939
1715903100000|2024-05-16 23:45:00|||||||||266
1715903400000|2024-05-16 23:50:00|||||||||249
1715903700000|2024-05-16 23:55:00|||||||||109
1715904000000|2024-05-17 00:00:00|||||||||52
1715904300000|2024-05-17 00:05:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10954.3|10950.3|1808
1715904600000|2024-05-17 00:10:00|||||||||445
1715904900000|2024-05-17 00:15:00|||||||||55
1715905200000|2024-05-17 00:20:00|||||||||198
1715905500000|2024-05-17 00:25:00|||||||||347
1715905800000|2024-05-17 00:30:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|1654
1715906100000|2024-05-17 00:35:00|||||||||95
1715906400000|2024-05-17 00:40:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|521
1715906700000|2024-05-17 00:45:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|186
1715907000000|2024-05-17 00:50:00|||||||||909
1715907300000|2024-05-17 00:55:00|||||||||104
1715907600000|2024-05-17 01:00:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|1028
1715907900000|2024-05-17 01:05:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|609
1715908200000|2024-05-17 01:10:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|699
1715908500000|2024-05-17 01:15:00|||||||||744
1715908800000|2024-05-17 01:20:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|303
1715909100000|2024-05-17 01:25:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|485
1715909400000|2024-05-17 01:30:00|||||||||352
1715909700000|2024-05-17 01:35:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|438
1715910000000|2024-05-17 01:40:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|231
1715910300000|2024-05-17 01:45:00|||||||||88
1715910600000|2024-05-17 01:50:00|||||||||482
1715910900000|2024-05-17 01:55:00|10959|10955|10959|10955|10959|10955|10957.5|10953.5|1655
1715911200000|2024-05-17 02:00:00|||||||||862
1715911500000|2024-05-17 02:05:00|||||||||218
1715911800000|2024-05-17 02:10:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10957.5|10953.5|2372
1715912100000|2024-05-17 02:15:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|3664
1715912400000|2024-05-17 02:20:00|||||||||804
1715912700000|2024-05-17 02:25:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|2707
1715913000000|2024-05-17 02:30:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|433
1715913300000|2024-05-17 02:35:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|56
1715913600000|2024-05-17 02:40:00|||||||||8
1715913900000|2024-05-17 02:45:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|881
1715914200000|2024-05-17 02:50:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|2875
1715914500000|2024-05-17 02:55:00|||||||||19
1715914800000|2024-05-17 03:00:00|||||||||299
1715915100000|2024-05-17 03:05:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|1043
1715915400000|2024-05-17 03:10:00|||||||||21
1715915700000|2024-05-17 03:15:00|||||||||128
1715916000000|2024-05-17 03:20:00|||||||||70
1715916300000|2024-05-17 03:25:00|||||||||136
1715916600000|2024-05-17 03:30:00|||||||||70
1715916900000|2024-05-17 03:35:00|||||||||125
1715917200000|2024-05-17 03:40:00|||||||||97
1715917500000|2024-05-17 03:45:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|731
1715917800000|2024-05-17 03:50:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|80
1715918100000|2024-05-17 03:55:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|288
1715918400000|2024-05-17 04:00:00|||||||||135
1715918700000|2024-05-17 04:05:00|||||||||31
1715919000000|2024-05-17 04:10:00|||||||||21
1715919300000|2024-05-17 04:15:00|||||||||24
1715919600000|2024-05-17 04:20:00|||||||||206
1715919900000|2024-05-17 04:25:00|||||||||543
1715920200000|2024-05-17 04:30:00|||||||||148
1715920500000|2024-05-17 04:35:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|242
1715920800000|2024-05-17 04:40:00|||||||||7
1715921100000|2024-05-17 04:45:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|931
1715921400000|2024-05-17 04:50:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|328
1715921700000|2024-05-17 04:55:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|423
1715922000000|2024-05-17 05:00:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|277
1715922300000|2024-05-17 05:05:00|||||||||132
1715922600000|2024-05-17 05:10:00|||||||||106
1715922900000|2024-05-17 05:15:00|||||||||311
1715923200000|2024-05-17 05:20:00|||||||||34
1715923500000|2024-05-17 05:25:00|||||||||100
1715923800000|2024-05-17 05:30:00|||||||||486
1715924100000|2024-05-17 05:35:00|||||||||49
1715924400000|2024-05-17 05:40:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|550
1715924700000|2024-05-17 05:45:00|||||||||115
1715925000000|2024-05-17 05:50:00|||||||||184
1715925300000|2024-05-17 05:55:00|||||||||96
1715925600000|2024-05-17 06:00:00|||||||||67
1715925900000|2024-05-17 06:05:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|253
1715926200000|2024-05-17 06:10:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|1629
1715926500000|2024-05-17 06:15:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|885
1715926800000|2024-05-17 06:20:00|||||||||63
1715927100000|2024-05-17 06:25:00|||||||||1064
1715927400000|2024-05-17 06:30:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|569
1715927700000|2024-05-17 06:35:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|1807
1715928000000|2024-05-17 06:40:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|1090
1715928300000|2024-05-17 06:45:00|||||||||21
1715928600000|2024-05-17 06:50:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|1288
1715928900000|2024-05-17 06:55:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|1857
1715929200000|2024-05-17 07:00:00|10957.5|10953.5|10952.8|10948.8|10957.5|10953.5|10952.8|10948.8|1024
1715929500000|2024-05-17 07:05:00|10952|10948|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|1331
1715929800000|2024-05-17 07:10:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|1318
1715930100000|2024-05-17 07:15:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|738
1715930400000|2024-05-17 07:20:00|||||||||87
1715930700000|2024-05-17 07:25:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|285
1715931000000|2024-05-17 07:30:00|10948.1|10944.1|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|1303
1715931300000|2024-05-17 07:35:00|||||||||150
1715931600000|2024-05-17 07:40:00|||||||||605
1715931900000|2024-05-17 07:45:00|||||||||142
1715932200000|2024-05-17 07:50:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|593
1715932500000|2024-05-17 07:55:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|2708
1715932800000|2024-05-17 08:00:00|||||||||454
1715933100000|2024-05-17 08:05:00|||||||||361
1715933400000|2024-05-17 08:10:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|1113
1715933700000|2024-05-17 08:15:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|2051
1715934000000|2024-05-17 08:20:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10945|10941|3540
1715934300000|2024-05-17 08:25:00|||||||||265
1715934600000|2024-05-17 08:30:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|1847
1715934900000|2024-05-17 08:35:00|10945|10941|10945|10941|10946.5|10942.5|10943.4|10939.4|3414
1715935200000|2024-05-17 08:40:00|10943.4|10939.4|10945|10941|10945|10941|10943.4|10939.4|4853
1715935500000|2024-05-17 08:45:00|||||||||402
1715935800000|2024-05-17 08:50:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|1841
1715936100000|2024-05-17 08:55:00|||||||||398
1715936400000|2024-05-17 09:00:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10943.4|10939.4|1963
1715936700000|2024-05-17 09:05:00|10943.4|10939.4|10945|10941|10945|10941|10943.4|10939.4|1691
1715937000000|2024-05-17 09:10:00|10943.4|10939.4|10943.4|10939.4|10945|10941|10943.4|10939.4|828
1715937300000|2024-05-17 09:15:00|10945|10941|10943.4|10939.4|10945|10941|10943.4|10939.4|2200
1715937600000|2024-05-17 09:20:00|||||||||2853
1715937900000|2024-05-17 09:25:00|10941.8|10937.8|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|1371
1715938200000|2024-05-17 09:30:00|10945|10941|10945|10941|10945|10941|10943.4|10939.4|4292
1715938500000|2024-05-17 09:35:00|10943.4|10939.4|10945|10941|10945|10941|10943.4|10939.4|1326
1715938800000|2024-05-17 09:40:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|797
1715939100000|2024-05-17 09:45:00|||||||||916
1715939400000|2024-05-17 09:50:00|||||||||726
1715939700000|2024-05-17 09:55:00|||||||||65
1715940000000|2024-05-17 10:00:00|||||||||446
1715940300000|2024-05-17 10:05:00|||||||||378
1715940600000|2024-05-17 10:10:00|||||||||234
1715940900000|2024-05-17 10:15:00|||||||||643
1715941200000|2024-05-17 10:20:00|10941.8|10937.8|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|467
1715941500000|2024-05-17 10:25:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|1124
1715941800000|2024-05-17 10:30:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|2636
1715942100000|2024-05-17 10:35:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|2223
1715942400000|2024-05-17 10:40:00|||||||||309
1715942700000|2024-05-17 10:45:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|2398
1715943000000|2024-05-17 10:50:00|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|679
1715943300000|2024-05-17 10:55:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|1153
1715943600000|2024-05-17 11:00:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|578
1715943900000|2024-05-17 11:05:00|||||||||1266
1715944200000|2024-05-17 11:10:00|10938.7|10934.7|10937.2|10933.2|10940.3|10936.3|10937.2|10933.2|4442
1715944500000|2024-05-17 11:15:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|731
1715944800000|2024-05-17 11:20:00|10935.6|10931.6|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|3505
1715945100000|2024-05-17 11:25:00|||||||||786
1715945400000|2024-05-17 11:30:00|||||||||727
1715945700000|2024-05-17 11:35:00|||||||||413
1715946000000|2024-05-17 11:40:00|||||||||3253
1715946300000|2024-05-17 11:45:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|957
1715946600000|2024-05-17 11:50:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|2852
1715946900000|2024-05-17 11:55:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|1195
1715947200000|2024-05-17 12:00:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10938.7|10934.7|4856
1715947500000|2024-05-17 12:05:00|10938.7|10934.7|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|1795
1715947800000|2024-05-17 12:10:00|10938.7|10934.7|10935.6|10931.6|10938.7|10934.7|10935.6|10931.6|5606
1715948100000|2024-05-17 12:15:00|10937.2|10933.2|10940.3|10936.3|10940.3|10936.3|10937.2|10933.2|2941
1715948400000|2024-05-17 12:20:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|5686
1715948700000|2024-05-17 12:25:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|1600
1715949000000|2024-05-17 12:30:00|10937.2|10933.2|10940.3|10936.3|10940.3|10936.3|10937.2|10933.2|5731
1715949300000|2024-05-17 12:35:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10935.6|10931.6|3282
1715949600000|2024-05-17 12:40:00|10935.6|10931.6|10937.2|10933.2|10938.7|10934.7|10934|10930|4791
1715949900000|2024-05-17 12:45:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10937.2|10933.2|2345
1715950200000|2024-05-17 12:50:00|10940.3|10936.3|10935.6|10931.6|10940.3|10936.3|10935.6|10931.6|3508
1715950500000|2024-05-17 12:55:00|10937.2|10933.2|10934|10930|10937.2|10933.2|10934|10930|4286
1715950800000|2024-05-17 13:00:00|10935.6|10931.6|10937.2|10933.2|10938.7|10934.7|10934|10930|5851
1715951100000|2024-05-17 13:05:00|10935.6|10931.6|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|2594
1715951400000|2024-05-17 13:10:00|10934|10930|10935.6|10931.6|10937.2|10933.2|10934|10930|6098
1715951700000|2024-05-17 13:15:00|10934|10930|10934|10930|10935.6|10931.6|10934|10930|2120
1715952000000|2024-05-17 13:20:00|10935.6|10931.6|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|8519
1715952300000|2024-05-17 13:25:00|10935.6|10931.6|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|4804
1715952600000|2024-05-17 13:30:00|10937.2|10933.2|10934|10930|10937.2|10933.2|10934|10930|3418
1715952900000|2024-05-17 13:35:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|2864
1715953200000|2024-05-17 13:40:00|10930.9|10926.9|10934|10930|10935.6|10931.6|10930.9|10926.9|8430
1715953500000|2024-05-17 13:45:00|10932.5|10928.5|10935.6|10931.6|10937.2|10933.2|10932.5|10928.5|5472
1715953800000|2024-05-17 13:50:00|||||||||1614
1715954100000|2024-05-17 13:55:00|10934|10930|10935.6|10931.6|10935.6|10931.6|10934|10930|3551
1715954400000|2024-05-17 14:00:00|10937.2|10933.2|10938.7|10934.7|10940.3|10936.3|10935.6|10931.6|6241
1715954700000|2024-05-17 14:05:00|||||||||2166
1715955000000|2024-05-17 14:10:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|3141
1715955300000|2024-05-17 14:15:00|10937.2|10933.2|10935.6|10931.6|10938.7|10934.7|10935.6|10931.6|6439
1715955600000|2024-05-17 14:20:00|||||||||1437
1715955900000|2024-05-17 14:25:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|2861
1715956200000|2024-05-17 14:30:00|10938.7|10934.7|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|2239
1715956500000|2024-05-17 14:35:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|3380
1715956800000|2024-05-17 14:40:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|2885
1715957100000|2024-05-17 14:45:00|||||||||643
1715957400000|2024-05-17 14:50:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10938.7|10934.7|4799
1715957700000|2024-05-17 14:55:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|1482
1715958000000|2024-05-17 15:00:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|1465
1715958300000|2024-05-17 15:05:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|2073
1715958600000|2024-05-17 15:10:00|10937.2|10933.2|10934|10930|10937.2|10933.2|10934|10930|2864
1715958900000|2024-05-17 15:15:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10934|10930|4607
1715959200000|2024-05-17 15:20:00|10934|10930|10934|10930|10934|10930|10934|10930|1602
1715959500000|2024-05-17 15:25:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|2927
1715959800000|2024-05-17 15:30:00|10930.9|10926.9|10930.9|10926.9|10932.5|10928.5|10927.8|10923.8|6709
1715960100000|2024-05-17 15:35:00|10929.3|10925.3|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|3404
1715960400000|2024-05-17 15:40:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|4292
1715960700000|2024-05-17 15:45:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|1347
1715961000000|2024-05-17 15:50:00|10929.3|10925.3|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|10705
1715961300000|2024-05-17 15:55:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10927.8|10923.8|6213
1715961600000|2024-05-17 16:00:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|3840
1715961900000|2024-05-17 16:05:00|10927.8|10923.8|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|1333
1715962200000|2024-05-17 16:10:00|10927.8|10923.8|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|3221
1715962500000|2024-05-17 16:15:00|10927.8|10923.8|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|4012
1715962800000|2024-05-17 16:20:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|808
1715963100000|2024-05-17 16:25:00|||||||||3136
1715963400000|2024-05-17 16:30:00|||||||||1075
1715963700000|2024-05-17 16:35:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|9756
1715964000000|2024-05-17 16:40:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|2473
1715964300000|2024-05-17 16:45:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|5085
1715964600000|2024-05-17 16:50:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10921.5|10917.5|12537
1715964900000|2024-05-17 16:55:00|10921.5|10917.5|10920|10916|10923.1|10919.1|10920|10916|8367
1715965200000|2024-05-17 17:00:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|3095
1715965500000|2024-05-17 17:05:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|3203
1715965800000|2024-05-17 17:10:00|||||||||1958
1715966100000|2024-05-17 17:15:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|3700
1715966400000|2024-05-17 17:20:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|1638
1715966700000|2024-05-17 17:25:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|972
1715967000000|2024-05-17 17:30:00|10920|10916|10920|10916|10920|10916|10920|10916|1248
1715967300000|2024-05-17 17:35:00|||||||||2678
1715967600000|2024-05-17 17:40:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|1642
1715967900000|2024-05-17 17:45:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|3092
1715968200000|2024-05-17 17:50:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|2794
1715968500000|2024-05-17 17:55:00|||||||||1870
1715968800000|2024-05-17 18:00:00|10920|10916|10920|10916|10920|10916|10920|10916|3963
1715969100000|2024-05-17 18:05:00|||||||||1750
1715969400000|2024-05-17 18:10:00|||||||||1707
1715969700000|2024-05-17 18:15:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10920|10916|2529
1715970000000|2024-05-17 18:20:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|4968
1715970300000|2024-05-17 18:25:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|4927
1715970600000|2024-05-17 18:30:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|2131
1715970900000|2024-05-17 18:35:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|4135
1715971200000|2024-05-17 18:40:00|||||||||1967
1715971500000|2024-05-17 18:45:00|10923.1|10919.1|10920|10916|10923.1|10919.1|10920|10916|4687
1715971800000|2024-05-17 18:50:00|||||||||1691
1715972100000|2024-05-17 18:55:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|7151
1715972400000|2024-05-17 19:00:00|||||||||3225
1715972700000|2024-05-17 19:05:00|||||||||1479
1715973000000|2024-05-17 19:10:00|||||||||1071
1715973300000|2024-05-17 19:15:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|5793
1715973600000|2024-05-17 19:20:00|||||||||1326
1715973900000|2024-05-17 19:25:00|||||||||2859
1715974200000|2024-05-17 19:30:00|||||||||921
1715974500000|2024-05-17 19:35:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|3539
1715974800000|2024-05-17 19:40:00|||||||||534
1715975100000|2024-05-17 19:45:00|||||||||1384
1715975400000|2024-05-17 19:50:00|||||||||1055
1715975700000|2024-05-17 19:55:00|||||||||2149
1715976000000|2024-05-17 20:00:00|10920|10916|10920|10916|10920|10916|10920|10916|6699
1715976300000|2024-05-17 20:05:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|1542
1715976600000|2024-05-17 20:10:00|||||||||1519
1715976900000|2024-05-17 20:15:00|||||||||1060
1715977200000|2024-05-17 20:20:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|532
1715977500000|2024-05-17 20:25:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|2546
1715977800000|2024-05-17 20:30:00|||||||||1352
1715978100000|2024-05-17 20:35:00|||||||||322
1715978400000|2024-05-17 20:40:00|||||||||803
1715978700000|2024-05-17 20:45:00|||||||||946
1715979000000|2024-05-17 20:50:00|||||||||1061
1715979300000|2024-05-17 20:55:00|||||||||4356
1716156000000|2024-05-19 22:00:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|2920
1716156300000|2024-05-19 22:05:00|||||||||462
1716156600000|2024-05-19 22:10:00|||||||||129
1716156900000|2024-05-19 22:15:00|||||||||191
1716157200000|2024-05-19 22:20:00|||||||||32
1716157500000|2024-05-19 22:25:00|||||||||19
1716157800000|2024-05-19 22:30:00|10922.3|10918.3|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|709
1716158100000|2024-05-19 22:35:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|493
1716158400000|2024-05-19 22:40:00|||||||||12
1716158700000|2024-05-19 22:45:00|||||||||287
1716159000000|2024-05-19 22:50:00|||||||||59
1716159300000|2024-05-19 22:55:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|84
1716159600000|2024-05-19 23:00:00|||||||||31
1716159900000|2024-05-19 23:05:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|402
1716160200000|2024-05-19 23:10:00|||||||||815
1716160500000|2024-05-19 23:15:00|||||||||63
1716160800000|2024-05-19 23:20:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|130
1716161100000|2024-05-19 23:25:00|||||||||12
1716161400000|2024-05-19 23:30:00|||||||||402
1716161700000|2024-05-19 23:35:00|||||||||58
1716162000000|2024-05-19 23:40:00|||||||||74
1716162300000|2024-05-19 23:45:00|||||||||132
1716162600000|2024-05-19 23:50:00|||||||||260
1716162900000|2024-05-19 23:55:00|||||||||32
1716163200000|2024-05-20 00:00:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10918.4|10914.4|1056
1716163500000|2024-05-20 00:05:00|||||||||137
1716163800000|2024-05-20 00:10:00|||||||||220
1716164100000|2024-05-20 00:15:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|757
1716164400000|2024-05-20 00:20:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|595
1716164700000|2024-05-20 00:25:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|1548
1716165000000|2024-05-20 00:30:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|2595
1716165300000|2024-05-20 00:35:00|||||||||1258
1716165600000|2024-05-20 00:40:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|1302
1716165900000|2024-05-20 00:45:00|||||||||470
1716166200000|2024-05-20 00:50:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|617
1716166500000|2024-05-20 00:55:00|||||||||42
1716166800000|2024-05-20 01:00:00|10929.3|10925.3|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|256
1716167100000|2024-05-20 01:05:00|||||||||490
1716167400000|2024-05-20 01:10:00|||||||||638
1716167700000|2024-05-20 01:15:00|||||||||114
1716168000000|2024-05-20 01:20:00|||||||||57
1716168300000|2024-05-20 01:25:00|||||||||487
1716168600000|2024-05-20 01:30:00|||||||||62
1716168900000|2024-05-20 01:35:00|||||||||10
1716169200000|2024-05-20 01:40:00|||||||||112
1716169500000|2024-05-20 01:45:00|||||||||243
1716169800000|2024-05-20 01:50:00|||||||||184
1716170100000|2024-05-20 01:55:00|||||||||124
1716170400000|2024-05-20 02:00:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|236
1716170700000|2024-05-20 02:05:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|1015
1716171000000|2024-05-20 02:10:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|863
1716171300000|2024-05-20 02:15:00|||||||||543
1716171600000|2024-05-20 02:20:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|699
1716171900000|2024-05-20 02:25:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|720
1716172200000|2024-05-20 02:30:00|||||||||59
1716172500000|2024-05-20 02:35:00|||||||||200
1716172800000|2024-05-20 02:40:00|||||||||196
1716173100000|2024-05-20 02:45:00|||||||||36
1716173400000|2024-05-20 02:50:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|1402
1716173700000|2024-05-20 02:55:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|116
1716174000000|2024-05-20 03:00:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|382
1716174300000|2024-05-20 03:05:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|171
1716174600000|2024-05-20 03:10:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|1296
1716174900000|2024-05-20 03:15:00|||||||||223
1716175200000|2024-05-20 03:20:00|||||||||497
1716175500000|2024-05-20 03:25:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|659
1716175800000|2024-05-20 03:30:00|||||||||55
1716176100000|2024-05-20 03:35:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|565
1716176400000|2024-05-20 03:40:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|1459
1716176700000|2024-05-20 03:45:00|||||||||13
1716177600000|2024-05-20 04:00:00|||||||||113
1716177900000|2024-05-20 04:05:00|||||||||18
1716178200000|2024-05-20 04:10:00|||||||||9
1716178500000|2024-05-20 04:15:00|||||||||220
1716178800000|2024-05-20 04:20:00|||||||||1
1716179100000|2024-05-20 04:25:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|532
1716179400000|2024-05-20 04:30:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|497
1716179700000|2024-05-20 04:35:00|||||||||1
1716180000000|2024-05-20 04:40:00|||||||||42
1716180300000|2024-05-20 04:45:00|||||||||76
1716180600000|2024-05-20 04:50:00|||||||||94
1716180900000|2024-05-20 04:55:00|||||||||293
1716181200000|2024-05-20 05:00:00|||||||||139
1716181500000|2024-05-20 05:05:00|||||||||177
1716181800000|2024-05-20 05:10:00|||||||||575
1716182100000|2024-05-20 05:15:00|||||||||32
1716182400000|2024-05-20 05:20:00|||||||||127
1716182700000|2024-05-20 05:25:00|||||||||280
1716183000000|2024-05-20 05:30:00|||||||||50
1716183300000|2024-05-20 05:35:00|||||||||60
1716183600000|2024-05-20 05:40:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|560
1716183900000|2024-05-20 05:45:00|||||||||371
1716184200000|2024-05-20 05:50:00|||||||||636
1716184500000|2024-05-20 05:55:00|10920|10916|10920|10916|10920|10916|10920|10916|1109
1716184800000|2024-05-20 06:00:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|2177
1716185100000|2024-05-20 06:05:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|886
1716185400000|2024-05-20 06:10:00|10915.3|10911.3|10918.4|10914.4|10918.4|10914.4|10915.3|10911.3|3402
1716185700000|2024-05-20 06:15:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|160
1716186000000|2024-05-20 06:20:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|935
1716186300000|2024-05-20 06:25:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|1544
1716186600000|2024-05-20 06:30:00|||||||||794
1716186900000|2024-05-20 06:35:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|964
1716187200000|2024-05-20 06:40:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|1114
1716187500000|2024-05-20 06:45:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|1065
1716187800000|2024-05-20 06:50:00|10920|10916|10920|10916|10920|10916|10920|10916|754
1716188100000|2024-05-20 06:55:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10920|10916|2751
1716188400000|2024-05-20 07:00:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|1951
1716188700000|2024-05-20 07:05:00|10916.8|10912.8|10918.4|10914.4|10920|10916|10916.8|10912.8|988
1716189000000|2024-05-20 07:10:00|10920|10916|10920|10916|10920|10916|10918.4|10914.4|957
1716189300000|2024-05-20 07:15:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|2068
1716189600000|2024-05-20 07:20:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|1930
1716189900000|2024-05-20 07:25:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10920|10916|2545
1716190200000|2024-05-20 07:30:00|||||||||418
1716190500000|2024-05-20 07:35:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|835
1716190800000|2024-05-20 07:40:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|655
1716191100000|2024-05-20 07:45:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|763
1716191400000|2024-05-20 07:50:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|1464
1716191700000|2024-05-20 07:55:00|10920|10916|10916.8|10912.8|10920|10916|10916.8|10912.8|921
1716192000000|2024-05-20 08:00:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|394
1716192300000|2024-05-20 08:05:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|2449
1716192600000|2024-05-20 08:10:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|941
1716192900000|2024-05-20 08:15:00|||||||||382
1716193200000|2024-05-20 08:20:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|583
1716193500000|2024-05-20 08:25:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|2030
1716193800000|2024-05-20 08:30:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|1340
1716194100000|2024-05-20 08:35:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|200
1716194400000|2024-05-20 08:40:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|589
1716194700000|2024-05-20 08:45:00|||||||||73
1716195000000|2024-05-20 08:50:00|||||||||303
1716195300000|2024-05-20 08:55:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|636
1716195600000|2024-05-20 09:00:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|433
1716195900000|2024-05-20 09:05:00|10920|10916|10920|10916|10920|10916|10920|10916|825
1716196200000|2024-05-20 09:10:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|141
1716196500000|2024-05-20 09:15:00|||||||||212
1716196800000|2024-05-20 09:20:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|546
1716197100000|2024-05-20 09:25:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|1116
1716197400000|2024-05-20 09:30:00|||||||||372
1716197700000|2024-05-20 09:35:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|507
1716198000000|2024-05-20 09:40:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|472
1716198300000|2024-05-20 09:45:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|1394
1716198600000|2024-05-20 09:50:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|682
1716198900000|2024-05-20 09:55:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|696
1716199200000|2024-05-20 10:00:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|1375
1716199500000|2024-05-20 10:05:00|10920|10916|10920|10916|10921.5|10917.5|10920|10916|719
1716199800000|2024-05-20 10:10:00|||||||||112
1716200100000|2024-05-20 10:15:00|||||||||437
1716200400000|2024-05-20 10:20:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|603
1716200700000|2024-05-20 10:25:00|||||||||40
1716201000000|2024-05-20 10:30:00|||||||||170
1716201300000|2024-05-20 10:35:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|908
1716201600000|2024-05-20 10:40:00|10920|10916|10920|10916|10920|10916|10920|10916|103
1716201900000|2024-05-20 10:45:00|||||||||446
1716202200000|2024-05-20 10:50:00|||||||||495
1716202500000|2024-05-20 10:55:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10920|10916|438
1716202800000|2024-05-20 11:00:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10921.5|10917.5|1168
1716203100000|2024-05-20 11:05:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|949
1716203400000|2024-05-20 11:10:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|399
1716203700000|2024-05-20 11:15:00|||||||||69
1716204000000|2024-05-20 11:20:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|1371
1716204300000|2024-05-20 11:25:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|658
1716204600000|2024-05-20 11:30:00|||||||||67
1716204900000|2024-05-20 11:35:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|5220
1716205200000|2024-05-20 11:40:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|967
1716205500000|2024-05-20 11:45:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|1173
1716205800000|2024-05-20 11:50:00|10926.2|10922.2|10923.1|10919.1|10926.2|10922.2|10923.1|10919.1|2921
1716206100000|2024-05-20 11:55:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|3575
1716206400000|2024-05-20 12:00:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|2615
1716206700000|2024-05-20 12:05:00|10921.5|10917.5|10923.1|10919.1|10924.7|10920.7|10921.5|10917.5|2063
1716207000000|2024-05-20 12:10:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|1694
1716207300000|2024-05-20 12:15:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|1685
1716207600000|2024-05-20 12:20:00|10920|10916|10909|10905|10920|10916|10909|10905|9382
1716207900000|2024-05-20 12:25:00|10907.5|10903.5|10909|10905|10910.6|10906.6|10907.5|10903.5|4926
1716208200000|2024-05-20 12:30:00|10907.5|10903.5|10909|10905|10910.6|10906.6|10907.5|10903.5|6957
1716208500000|2024-05-20 12:35:00|10907.5|10903.5|10901.2|10897.2|10907.5|10903.5|10901.2|10897.2|4647
1716208800000|2024-05-20 12:40:00|10900.4|10896.4|10901.2|10897.2|10901.2|10897.2|10898.1|10894.1|13740
1716209100000|2024-05-20 12:45:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|3557
1716209400000|2024-05-20 12:50:00|10902.8|10898.8|10898.1|10894.1|10902.8|10898.8|10898.1|10894.1|5936
1716209700000|2024-05-20 12:55:00|10896.5|10892.5|10901.2|10897.2|10901.2|10897.2|10896.5|10892.5|6922
1716210000000|2024-05-20 13:00:00|10902.8|10898.8|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|8088
1716210300000|2024-05-20 13:05:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|1989
1716210600000|2024-05-20 13:10:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|2385
1716210900000|2024-05-20 13:15:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|2738
1716211200000|2024-05-20 13:20:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|1891
1716211500000|2024-05-20 13:25:00|10907.5|10903.5|10905.9|10901.9|10909|10905|10905.9|10901.9|5607
1716211800000|2024-05-20 13:30:00|10904.3|10900.3|10907.5|10903.5|10909|10905|10904.3|10900.3|3307
1716212100000|2024-05-20 13:35:00|10909|10905|10907.5|10903.5|10910.6|10906.6|10907.5|10903.5|7531
1716212400000|2024-05-20 13:40:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|3517
1716212700000|2024-05-20 13:45:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|741
1716213000000|2024-05-20 13:50:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|4821
1716213300000|2024-05-20 13:55:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|11367
1716213600000|2024-05-20 14:00:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10909|10905|2839
1716213900000|2024-05-20 14:05:00|10909|10905|10907.5|10903.5|10910.6|10906.6|10907.5|10903.5|4594
1716214200000|2024-05-20 14:10:00|10909|10905|10907.5|10903.5|10909|10905|10905.9|10901.9|3679
1716214500000|2024-05-20 14:15:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|1317
1716214800000|2024-05-20 14:20:00|||||||||1779
1716215100000|2024-05-20 14:25:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|981
1716215400000|2024-05-20 14:30:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|2074
1716215700000|2024-05-20 14:35:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|1832
1716216000000|2024-05-20 14:40:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|16714
1716216300000|2024-05-20 14:45:00|10905.9|10901.9|10904.3|10900.3|10907.5|10903.5|10904.3|10900.3|3761
1716216600000|2024-05-20 14:50:00|10902.8|10898.8|10909|10905|10909|10905|10902.8|10898.8|9654
1716216900000|2024-05-20 14:55:00|10907.5|10903.5|10907.5|10903.5|10909|10905|10905.9|10901.9|4079
1716217200000|2024-05-20 15:00:00|10905.9|10901.9|10907.5|10903.5|10909|10905|10905.9|10901.9|7278
1716217500000|2024-05-20 15:05:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|1364
1716217800000|2024-05-20 15:10:00|10902.8|10898.8|10905.9|10901.9|10905.9|10901.9|10902.8|10898.8|2327
1716218100000|2024-05-20 15:15:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|1567
1716218400000|2024-05-20 15:20:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|2992
1716218700000|2024-05-20 15:25:00|||||||||253
1716219000000|2024-05-20 15:30:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|842
1716219300000|2024-05-20 15:35:00|||||||||1454
1716219600000|2024-05-20 15:40:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|4917
1716219900000|2024-05-20 15:45:00|||||||||1377
1716220200000|2024-05-20 15:50:00|||||||||1841
1716220500000|2024-05-20 15:55:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|926
1716220800000|2024-05-20 16:00:00|||||||||374
1716221100000|2024-05-20 16:05:00|||||||||745
1716221400000|2024-05-20 16:10:00|||||||||92
1716221700000|2024-05-20 16:15:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|2863
1716222000000|2024-05-20 16:20:00|||||||||2196
1716222300000|2024-05-20 16:25:00|||||||||65
1716222600000|2024-05-20 16:30:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|478
1716222900000|2024-05-20 16:35:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|3273
1716223200000|2024-05-20 16:40:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|1214
1716223500000|2024-05-20 16:45:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|4723
1716223800000|2024-05-20 16:50:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|1464
1716224100000|2024-05-20 16:55:00|10904.3|10900.3|10907.5|10903.5|10907.5|10903.5|10904.3|10900.3|4199
1716224400000|2024-05-20 17:00:00|||||||||1706
1716224700000|2024-05-20 17:05:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|2077
1716225000000|2024-05-20 17:10:00|||||||||415
1716225300000|2024-05-20 17:15:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|3823
1716225600000|2024-05-20 17:20:00|||||||||649
1716225900000|2024-05-20 17:25:00|10909|10905|10909|10905|10909|10905|10909|10905|715
1716226200000|2024-05-20 17:30:00|||||||||359
1716226500000|2024-05-20 17:35:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|2307
1716226800000|2024-05-20 17:40:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|10144
1716227100000|2024-05-20 17:45:00|10909|10905|10909|10905|10910.6|10906.6|10909|10905|1933
1716227400000|2024-05-20 17:50:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10909|10905|1249
1716227700000|2024-05-20 17:55:00|||||||||775
1716228000000|2024-05-20 18:00:00|10909|10905|10909|10905|10909|10905|10909|10905|900
1716228300000|2024-05-20 18:05:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|3406
1716228600000|2024-05-20 18:10:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|1033
1716228900000|2024-05-20 18:15:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|604
1716229200000|2024-05-20 18:20:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|1854
1716229500000|2024-05-20 18:25:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|3022
1716229800000|2024-05-20 18:30:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|1252
1716230100000|2024-05-20 18:35:00|||||||||438
1716230400000|2024-05-20 18:40:00|||||||||673
1716230700000|2024-05-20 18:45:00|||||||||577
1716231000000|2024-05-20 18:50:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|8438
1716231300000|2024-05-20 18:55:00|||||||||4726
1716231600000|2024-05-20 19:00:00|||||||||970
1716231900000|2024-05-20 19:05:00|10909|10905|10909|10905|10909|10905|10909|10905|3649
1716232200000|2024-05-20 19:10:00|10910.6|10906.6|10907.5|10903.5|10910.6|10906.6|10907.5|10903.5|6229
1716232500000|2024-05-20 19:15:00|10909|10905|10909|10905|10909|10905|10909|10905|1252
1716232800000|2024-05-20 19:20:00|10907.5|10903.5|10907.5|10903.5|10909|10905|10907.5|10903.5|2800
1716233100000|2024-05-20 19:25:00|||||||||987
1716233400000|2024-05-20 19:30:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10902.8|10898.8|4332
1716233700000|2024-05-20 19:35:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|1246
1716234000000|2024-05-20 19:40:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|2269
1716234300000|2024-05-20 19:45:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|3354
1716234600000|2024-05-20 19:50:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|1159
1716234900000|2024-05-20 19:55:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|2193
1716235200000|2024-05-20 20:00:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|3357
1716235500000|2024-05-20 20:05:00|||||||||1084
1716235800000|2024-05-20 20:10:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|1522
1716236100000|2024-05-20 20:15:00|10901.2|10897.2|10902.8|10898.8|10904.3|10900.3|10901.2|10897.2|4149
1716236400000|2024-05-20 20:20:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|1401
1716236700000|2024-05-20 20:25:00|||||||||200
1716237000000|2024-05-20 20:30:00|||||||||503
1716237300000|2024-05-20 20:35:00|||||||||782
1716237600000|2024-05-20 20:40:00|||||||||672
1716237900000|2024-05-20 20:45:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|918
1716238200000|2024-05-20 20:50:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|1429
1716238500000|2024-05-20 20:55:00|||||||||3314
1716242400000|2024-05-20 22:00:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|290
1716242700000|2024-05-20 22:05:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|288
1716243000000|2024-05-20 22:10:00|||||||||130
1716243300000|2024-05-20 22:15:00|||||||||191
1716243600000|2024-05-20 22:20:00|||||||||91
1716243900000|2024-05-20 22:25:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|193
1716244200000|2024-05-20 22:30:00|||||||||106
1716244500000|2024-05-20 22:35:00|||||||||25
1716244800000|2024-05-20 22:40:00|||||||||79
1716245100000|2024-05-20 22:45:00|||||||||5
1716245400000|2024-05-20 22:50:00|||||||||82
1716245700000|2024-05-20 22:55:00|||||||||400
1716246000000|2024-05-20 23:00:00|||||||||41
1716246300000|2024-05-20 23:05:00|||||||||28
1716246600000|2024-05-20 23:10:00|||||||||129
1716246900000|2024-05-20 23:15:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|1322
1716247200000|2024-05-20 23:20:00|||||||||38
1716247500000|2024-05-20 23:25:00|||||||||2
1716247800000|2024-05-20 23:30:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|459
1716248100000|2024-05-20 23:35:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|355
1716248400000|2024-05-20 23:40:00|||||||||104
1716248700000|2024-05-20 23:45:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|315
1716249000000|2024-05-20 23:50:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|368
1716249300000|2024-05-20 23:55:00|||||||||213
1716249600000|2024-05-21 00:00:00|10902.8|10898.8|10905.9|10901.9|10905.9|10901.9|10902.8|10898.8|1059
1716249900000|2024-05-21 00:05:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|577
1716250200000|2024-05-21 00:10:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|810
1716250500000|2024-05-21 00:15:00|||||||||84
1716250800000|2024-05-21 00:20:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|804
1716251100000|2024-05-21 00:25:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|568
1716251400000|2024-05-21 00:30:00|||||||||22
1716251700000|2024-05-21 00:35:00|||||||||196
1716252000000|2024-05-21 00:40:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|1335
1716252300000|2024-05-21 00:45:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|547
1716252600000|2024-05-21 00:50:00|||||||||82
1716252900000|2024-05-21 00:55:00|||||||||65
1716253200000|2024-05-21 01:00:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|1586
1716253500000|2024-05-21 01:05:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|348
1716253800000|2024-05-21 01:10:00|||||||||46
1716254100000|2024-05-21 01:15:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|635
1716254400000|2024-05-21 01:20:00|||||||||152
1716254700000|2024-05-21 01:25:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|978
1716255000000|2024-05-21 01:30:00|10904.3|10900.3|10901.2|10897.2|10904.3|10900.3|10901.2|10897.2|5089
1716255300000|2024-05-21 01:35:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|1091
1716255600000|2024-05-21 01:40:00|||||||||54
1716255900000|2024-05-21 01:45:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|709
1716256200000|2024-05-21 01:50:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|1012
1716256500000|2024-05-21 01:55:00|||||||||265
1716256800000|2024-05-21 02:00:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|228
1716257100000|2024-05-21 02:05:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|2432
1716257400000|2024-05-21 02:10:00|||||||||32
1716257700000|2024-05-21 02:15:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|314
1716258000000|2024-05-21 02:20:00|||||||||19
1716258300000|2024-05-21 02:25:00|||||||||666
1716258600000|2024-05-21 02:30:00|||||||||31
1716258900000|2024-05-21 02:35:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|53
1716259200000|2024-05-21 02:40:00|||||||||8
1716259500000|2024-05-21 02:45:00|||||||||124
1716259800000|2024-05-21 02:50:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|153
1716260100000|2024-05-21 02:55:00|||||||||212
1716260400000|2024-05-21 03:00:00|||||||||157
1716260700000|2024-05-21 03:05:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|147
1716261000000|2024-05-21 03:10:00|||||||||57
1716261300000|2024-05-21 03:15:00|||||||||329
1716261600000|2024-05-21 03:20:00|||||||||35
1716261900000|2024-05-21 03:25:00|||||||||15
1716262200000|2024-05-21 03:30:00|||||||||36
1716262500000|2024-05-21 03:35:00|||||||||211
1716262800000|2024-05-21 03:40:00|||||||||19
1716263100000|2024-05-21 03:45:00|||||||||81
1716263400000|2024-05-21 03:50:00|||||||||70
1716263700000|2024-05-21 03:55:00|||||||||518
1716264000000|2024-05-21 04:00:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|2027
1716264300000|2024-05-21 04:05:00|||||||||49
1716264600000|2024-05-21 04:10:00|||||||||41
1716264900000|2024-05-21 04:15:00|||||||||500
1716265200000|2024-05-21 04:20:00|||||||||55
1716265500000|2024-05-21 04:25:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|574
1716265800000|2024-05-21 04:30:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|455
1716266100000|2024-05-21 04:35:00|||||||||6
1716266400000|2024-05-21 04:40:00|||||||||38
1716266700000|2024-05-21 04:45:00|||||||||289
1716267000000|2024-05-21 04:50:00|||||||||74
1716267300000|2024-05-21 04:55:00|||||||||220
1716267600000|2024-05-21 05:00:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|640
1716267900000|2024-05-21 05:05:00|||||||||273
1716268200000|2024-05-21 05:10:00|||||||||75
1716268500000|2024-05-21 05:15:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|645
1716269100000|2024-05-21 05:25:00|||||||||29
1716269400000|2024-05-21 05:30:00|||||||||10
1716269700000|2024-05-21 05:35:00|||||||||368
1716270000000|2024-05-21 05:40:00|||||||||301
1716270300000|2024-05-21 05:45:00|||||||||402
1716270600000|2024-05-21 05:50:00|||||||||187
1716270900000|2024-05-21 05:55:00|||||||||522
1716271200000|2024-05-21 06:00:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|1147
1716271500000|2024-05-21 06:05:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|2480
1716271800000|2024-05-21 06:10:00|||||||||415
1716272100000|2024-05-21 06:15:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|1110
1716272400000|2024-05-21 06:20:00|10909|10905|10909|10905|10909|10905|10909|10905|573
1716272700000|2024-05-21 06:25:00|10907.5|10903.5|10909|10905|10909|10905|10907.5|10903.5|294
1716273000000|2024-05-21 06:30:00|||||||||1718
1716273300000|2024-05-21 06:35:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|402
1716273600000|2024-05-21 06:40:00|||||||||41
1716273900000|2024-05-21 06:45:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|321
1716274200000|2024-05-21 06:50:00|||||||||1352
1716274500000|2024-05-21 06:55:00|||||||||147
1716274800000|2024-05-21 07:00:00|10907.5|10903.5|10909|10905|10909|10905|10905.9|10901.9|1048
1716275100000|2024-05-21 07:05:00|10907.5|10903.5|10909|10905|10909|10905|10907.5|10903.5|2513
1716275400000|2024-05-21 07:10:00|10910.6|10906.6|10913.7|10909.7|10913.7|10909.7|10910.6|10906.6|5788
1716275700000|2024-05-21 07:15:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|5155
1716276000000|2024-05-21 07:20:00|||||||||1463
1716276300000|2024-05-21 07:25:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|6144
1716276600000|2024-05-21 07:30:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|1960
1716276900000|2024-05-21 07:35:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|1570
1716277200000|2024-05-21 07:40:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|1219
1716277500000|2024-05-21 07:45:00|||||||||384
1716277800000|2024-05-21 07:50:00|||||||||874
1716278100000|2024-05-21 07:55:00|||||||||242
1716278400000|2024-05-21 08:00:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|613
1716278700000|2024-05-21 08:05:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|729
1716279000000|2024-05-21 08:10:00|10913.7|10909.7|10910.6|10906.6|10913.7|10909.7|10910.6|10906.6|3142
1716279300000|2024-05-21 08:15:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|1941
1716279600000|2024-05-21 08:20:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|441
1716279900000|2024-05-21 08:25:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|662
1716280200000|2024-05-21 08:30:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|877
1716280500000|2024-05-21 08:35:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|551
1716280800000|2024-05-21 08:40:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|1403
1716281100000|2024-05-21 08:45:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|389
1716281400000|2024-05-21 08:50:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|570
1716281700000|2024-05-21 08:55:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|2040
1716282000000|2024-05-21 09:00:00|||||||||419
1716282300000|2024-05-21 09:05:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|2147
1716282600000|2024-05-21 09:10:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|865
1716282900000|2024-05-21 09:15:00|10915.3|10911.3|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|2641
1716283200000|2024-05-21 09:20:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|1024
1716283500000|2024-05-21 09:25:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|2699
1716283800000|2024-05-21 09:30:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|1821
1716284100000|2024-05-21 09:35:00|||||||||152
1716284400000|2024-05-21 09:40:00|||||||||545
1716284700000|2024-05-21 09:45:00|||||||||86
1716285000000|2024-05-21 09:50:00|||||||||1733
1716285300000|2024-05-21 09:55:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|423
1716285600000|2024-05-21 10:00:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|2958
1716285900000|2024-05-21 10:05:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|701
1716286200000|2024-05-21 10:10:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|913
1716286500000|2024-05-21 10:15:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|682
1716286800000|2024-05-21 10:20:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|772
1716287100000|2024-05-21 10:25:00|||||||||80
1716287400000|2024-05-21 10:30:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|652
1716287700000|2024-05-21 10:35:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|770
1716288000000|2024-05-21 10:40:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|496
1716288300000|2024-05-21 10:45:00|||||||||67
1716288600000|2024-05-21 10:50:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|277
1716288900000|2024-05-21 10:55:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|814
1716289200000|2024-05-21 11:00:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|676
1716289500000|2024-05-21 11:05:00|||||||||75
1716289800000|2024-05-21 11:10:00|||||||||573
1716290100000|2024-05-21 11:15:00|||||||||610
1716290400000|2024-05-21 11:20:00|||||||||264
1716290700000|2024-05-21 11:25:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|415
1716291000000|2024-05-21 11:30:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|4275
1716291300000|2024-05-21 11:35:00|||||||||372
1716291600000|2024-05-21 11:40:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|985
1716291900000|2024-05-21 11:45:00|||||||||864
1716292200000|2024-05-21 11:50:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|3399
1716292500000|2024-05-21 11:55:00|10920|10916|10920|10916|10920|10916|10920|10916|1992
1716292800000|2024-05-21 12:00:00|10918.4|10914.4|10916.8|10912.8|10920|10916|10916.8|10912.8|3466
1716293100000|2024-05-21 12:05:00|10915.3|10911.3|10913.7|10909.7|10916.8|10912.8|10912.2|10908.2|3567
1716293400000|2024-05-21 12:10:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|2006
1716293700000|2024-05-21 12:15:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|2089
1716294000000|2024-05-21 12:20:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|7853
1716294300000|2024-05-21 12:25:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|2996
1716294600000|2024-05-21 12:30:00|10915.3|10911.3|10920|10916|10921.5|10917.5|10913.7|10909.7|13531
1716294900000|2024-05-21 12:35:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10916.8|10912.8|3149
1716295200000|2024-05-21 12:40:00|10916.8|10912.8|10918.4|10914.4|10920|10916|10916.8|10912.8|2061
1716295500000|2024-05-21 12:45:00|10920|10916|10920|10916|10920|10916|10920|10916|1045
1716295800000|2024-05-21 12:50:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10920|10916|4154
1716296100000|2024-05-21 12:55:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|5875
1716296400000|2024-05-21 13:00:00|10921.5|10917.5|10912.2|10908.2|10921.5|10917.5|10909|10905|28846
1716296700000|2024-05-21 13:05:00|10913.7|10909.7|10924.7|10920.7|10924.7|10920.7|10912.2|10908.2|13188
1716297000000|2024-05-21 13:10:00|10926.2|10922.2|10926.2|10922.2|10929.3|10925.3|10924.7|10920.7|14619
1716297300000|2024-05-21 13:15:00|10925.4|10921.4|10926.2|10922.2|10929.3|10925.3|10924.7|10920.7|7057
1716297600000|2024-05-21 13:20:00|10927.8|10923.8|10932.5|10928.5|10932.5|10928.5|10926.2|10922.2|9821
1716297900000|2024-05-21 13:25:00|10930.9|10926.9|10930.9|10926.9|10932.5|10928.5|10929.3|10925.3|4190
1716298200000|2024-05-21 13:30:00|10932.5|10928.5|10929.3|10925.3|10932.5|10928.5|10929.3|10925.3|4027
1716298500000|2024-05-21 13:35:00|10927.8|10923.8|10929.3|10925.3|10930.9|10926.9|10927.8|10923.8|10188
1716298800000|2024-05-21 13:40:00|10930.9|10926.9|10927.8|10923.8|10930.9|10926.9|10927.8|10923.8|3543
1716299100000|2024-05-21 13:45:00|10927|10923|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|2154
1716299400000|2024-05-21 13:50:00|10929.3|10925.3|10934|10930|10934|10930|10929.3|10925.3|7658
1716299700000|2024-05-21 13:55:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|4292
1716300000000|2024-05-21 14:00:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|10829
1716300300000|2024-05-21 14:05:00|10932.5|10928.5|10930.9|10926.9|10934|10930|10930.9|10926.9|11228
1716300600000|2024-05-21 14:10:00|10932.5|10928.5|10927.8|10923.8|10932.5|10928.5|10927.8|10923.8|7167
1716300900000|2024-05-21 14:15:00|||||||||17139
1716301200000|2024-05-21 14:20:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|13221
1716301500000|2024-05-21 14:25:00|10926.2|10922.2|10927.8|10923.8|10927.8|10923.8|10924.7|10920.7|7851
1716301800000|2024-05-21 14:30:00|10926.2|10922.2|10927.8|10923.8|10929.3|10925.3|10926.2|10922.2|2322
1716302100000|2024-05-21 14:35:00|||||||||1847
1716302400000|2024-05-21 14:40:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10924.7|10920.7|1737
1716302700000|2024-05-21 14:45:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|1970
1716303000000|2024-05-21 14:50:00|10926.2|10922.2|10926.2|10922.2|10927|10923|10926.2|10922.2|1895
1716303300000|2024-05-21 14:55:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|2523
1716303600000|2024-05-21 15:00:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|30107
1716303900000|2024-05-21 15:05:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|5064
1716304200000|2024-05-21 15:10:00|||||||||740
1716304500000|2024-05-21 15:15:00|10923.1|10919.1|10924.7|10920.7|10926.2|10922.2|10923.1|10919.1|7799
1716304800000|2024-05-21 15:20:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10924.7|10920.7|6689
1716305100000|2024-05-21 15:25:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|3970
1716305400000|2024-05-21 15:30:00|10923.9|10919.9|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|2236
1716305700000|2024-05-21 15:35:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|2091
1716306000000|2024-05-21 15:40:00|10927.8|10923.8|10924.7|10920.7|10927.8|10923.8|10924.7|10920.7|2647
1716306300000|2024-05-21 15:45:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|4338
1716306600000|2024-05-21 15:50:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|1501
1716306900000|2024-05-21 15:55:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|573
1716307200000|2024-05-21 16:00:00|10927.8|10923.8|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|1336
1716307500000|2024-05-21 16:05:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|2253
1716307800000|2024-05-21 16:10:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|4806
1716308100000|2024-05-21 16:15:00|10929.3|10925.3|10926.2|10922.2|10929.3|10925.3|10926.2|10922.2|2053
1716308400000|2024-05-21 16:20:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|1796
1716308700000|2024-05-21 16:25:00|10926.2|10922.2|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|1460
1716309000000|2024-05-21 16:30:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|1353
1716309300000|2024-05-21 16:35:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|1638
1716309600000|2024-05-21 16:40:00|||||||||265
1716309900000|2024-05-21 16:45:00|10929.3|10925.3|10932.5|10928.5|10932.5|10928.5|10929.3|10925.3|2409
1716310200000|2024-05-21 16:50:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|1941
1716310500000|2024-05-21 16:55:00|||||||||908
1716310800000|2024-05-21 17:00:00|||||||||1349
1716311100000|2024-05-21 17:05:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|6071
1716311400000|2024-05-21 17:10:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|1605
1716311700000|2024-05-21 17:15:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|402
1716312000000|2024-05-21 17:20:00|||||||||307
1716312300000|2024-05-21 17:25:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|1344
1716312600000|2024-05-21 17:30:00|||||||||477
1716312900000|2024-05-21 17:35:00|||||||||580
1716313200000|2024-05-21 17:40:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|825
1716313500000|2024-05-21 17:45:00|||||||||677
1716313800000|2024-05-21 17:50:00|||||||||711
1716314100000|2024-05-21 17:55:00|10927.8|10923.8|10924.7|10920.7|10927.8|10923.8|10924.7|10920.7|1600
1716314400000|2024-05-21 18:00:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|2063
1716314700000|2024-05-21 18:05:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|1304
1716315000000|2024-05-21 18:10:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|2211
1716315300000|2024-05-21 18:15:00|||||||||3529
1716315600000|2024-05-21 18:20:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|719
1716315900000|2024-05-21 18:25:00|||||||||357
1716316200000|2024-05-21 18:30:00|||||||||274
1716316500000|2024-05-21 18:35:00|||||||||587
1716316800000|2024-05-21 18:40:00|||||||||570
1716317100000|2024-05-21 18:45:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|2108
1716317400000|2024-05-21 18:50:00|||||||||7032
1716317700000|2024-05-21 18:55:00|||||||||10455
1716318000000|2024-05-21 19:00:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|7879
1716318300000|2024-05-21 19:05:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|2626
1716318600000|2024-05-21 19:10:00|||||||||2525
1716318900000|2024-05-21 19:15:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10923.1|10919.1|3457
1716319200000|2024-05-21 19:20:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|3705
1716319500000|2024-05-21 19:25:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|1659
1716319800000|2024-05-21 19:30:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|1105
1716320100000|2024-05-21 19:35:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|2281
1716320400000|2024-05-21 19:40:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|1799
1716320700000|2024-05-21 19:45:00|||||||||1787
1716321000000|2024-05-21 19:50:00|||||||||2309
1716321300000|2024-05-21 19:55:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|4365
1716321600000|2024-05-21 20:00:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|3400
1716321900000|2024-05-21 20:05:00|||||||||2369
1716322200000|2024-05-21 20:10:00|||||||||825
1716322500000|2024-05-21 20:15:00|||||||||152
1716322800000|2024-05-21 20:20:00|||||||||6154
1716323100000|2024-05-21 20:25:00|||||||||645
1716323400000|2024-05-21 20:30:00|||||||||1489
1716323700000|2024-05-21 20:35:00|||||||||1197
1716324000000|2024-05-21 20:40:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|2945
1716324300000|2024-05-21 20:45:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|5153
1716324600000|2024-05-21 20:50:00|||||||||236
1716324900000|2024-05-21 20:55:00|||||||||3567
1716328800000|2024-05-21 22:00:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|524
1716329100000|2024-05-21 22:05:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|130
1716329400000|2024-05-21 22:10:00|||||||||6
1716329700000|2024-05-21 22:15:00|||||||||2
1716330000000|2024-05-21 22:20:00|||||||||7
1716330300000|2024-05-21 22:25:00|||||||||164
1716330600000|2024-05-21 22:30:00|||||||||14
1716330900000|2024-05-21 22:35:00|||||||||7
1716331200000|2024-05-21 22:40:00|||||||||16
1716331500000|2024-05-21 22:45:00|||||||||188
1716331800000|2024-05-21 22:50:00|||||||||36
1716332100000|2024-05-21 22:55:00|||||||||1
1716332400000|2024-05-21 23:00:00|||||||||11
1716332700000|2024-05-21 23:05:00|||||||||1
1716333000000|2024-05-21 23:10:00|||||||||150
1716333300000|2024-05-21 23:15:00|||||||||125
1716333600000|2024-05-21 23:20:00|||||||||215
1716333900000|2024-05-21 23:25:00|||||||||5
1716334200000|2024-05-21 23:30:00|||||||||10
1716334500000|2024-05-21 23:35:00|||||||||44
1716334800000|2024-05-21 23:40:00|||||||||25
1716335100000|2024-05-21 23:45:00|||||||||281
1716335400000|2024-05-21 23:50:00|||||||||98
1716335700000|2024-05-21 23:55:00|||||||||35
1716336000000|2024-05-22 00:00:00|||||||||765
1716336300000|2024-05-22 00:05:00|||||||||8
1716336600000|2024-05-22 00:10:00|||||||||18
1716336900000|2024-05-22 00:15:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|96
1716337200000|2024-05-22 00:20:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|788
1716337500000|2024-05-22 00:25:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|1017
1716337800000|2024-05-22 00:30:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|337
1716338100000|2024-05-22 00:35:00|||||||||78
1716338400000|2024-05-22 00:40:00|||||||||45
1716338700000|2024-05-22 00:45:00|||||||||84
1716339000000|2024-05-22 00:50:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|1497
1716339300000|2024-05-22 00:55:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|1414
1716339600000|2024-05-22 01:00:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10920|10916|1482
1716339900000|2024-05-22 01:05:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|1438
1716340200000|2024-05-22 01:10:00|||||||||511
1716340500000|2024-05-22 01:15:00|||||||||65
1716340800000|2024-05-22 01:20:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|750
1716341100000|2024-05-22 01:25:00|||||||||446
1716341400000|2024-05-22 01:30:00|||||||||200
1716341700000|2024-05-22 01:35:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|249
1716342300000|2024-05-22 01:45:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|866
1716342600000|2024-05-22 01:50:00|||||||||201
1716342900000|2024-05-22 01:55:00|||||||||154
1716343200000|2024-05-22 02:00:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|1380
1716343500000|2024-05-22 02:05:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|430
1716343800000|2024-05-22 02:10:00|||||||||255
1716344100000|2024-05-22 02:15:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|845
1716344400000|2024-05-22 02:20:00|||||||||15
1716344700000|2024-05-22 02:25:00|||||||||418
1716345000000|2024-05-22 02:30:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|60
1716345300000|2024-05-22 02:35:00|||||||||5
1716345600000|2024-05-22 02:40:00|||||||||4
1716345900000|2024-05-22 02:45:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|1014
1716346200000|2024-05-22 02:50:00|||||||||362
1716346500000|2024-05-22 02:55:00|||||||||1
1716346800000|2024-05-22 03:00:00|||||||||27
1716347100000|2024-05-22 03:05:00|||||||||44
1716347400000|2024-05-22 03:10:00|||||||||147
1716347700000|2024-05-22 03:15:00|||||||||37
1716348000000|2024-05-22 03:20:00|||||||||27
1716348300000|2024-05-22 03:25:00|||||||||24
1716348600000|2024-05-22 03:30:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|490
1716348900000|2024-05-22 03:35:00|||||||||17
1716349200000|2024-05-22 03:40:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|472
1716349500000|2024-05-22 03:45:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|671
1716349800000|2024-05-22 03:50:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|512
1716350100000|2024-05-22 03:55:00|||||||||68
1716350400000|2024-05-22 04:00:00|||||||||296
1716350700000|2024-05-22 04:05:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|614
1716351000000|2024-05-22 04:10:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|87
1716351300000|2024-05-22 04:15:00|||||||||10
1716351600000|2024-05-22 04:20:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|276
1716351900000|2024-05-22 04:25:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|157
1716352200000|2024-05-22 04:30:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|188
1716352500000|2024-05-22 04:35:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|279
1716352800000|2024-05-22 04:40:00|||||||||16
1716353100000|2024-05-22 04:45:00|||||||||114
1716353400000|2024-05-22 04:50:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|80
1716353700000|2024-05-22 04:55:00|||||||||78
1716354000000|2024-05-22 05:00:00|10920|10916|10920|10916|10920|10916|10920|10916|532
1716354300000|2024-05-22 05:05:00|||||||||652
1716354600000|2024-05-22 05:10:00|||||||||291
1716354900000|2024-05-22 05:15:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|989
1716355200000|2024-05-22 05:20:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|1052
1716355500000|2024-05-22 05:25:00|||||||||67
1716355800000|2024-05-22 05:30:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|3085
1716356100000|2024-05-22 05:35:00|||||||||4
1716356400000|2024-05-22 05:40:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|222
1716356700000|2024-05-22 05:45:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|882
1716357000000|2024-05-22 05:50:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|1160
1716357300000|2024-05-22 05:55:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|773
1716357600000|2024-05-22 06:00:00|10917.6|10913.6|10910.6|10906.6|10917.6|10913.6|10907.5|10903.5|17143
1716357900000|2024-05-22 06:05:00|10909|10905|10909|10905|10910.6|10906.6|10907.5|10903.5|3707
1716358200000|2024-05-22 06:10:00|10907.5|10903.5|10909|10905|10910.6|10906.6|10907.5|10903.5|7161
1716358500000|2024-05-22 06:15:00|10907.5|10903.5|10910.6|10906.6|10910.6|10906.6|10907.5|10903.5|1559
1716358800000|2024-05-22 06:20:00|10909|10905|10907.5|10903.5|10910.6|10906.6|10907.5|10903.5|2605
1716359100000|2024-05-22 06:25:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|3848
1716359400000|2024-05-22 06:30:00|10905.9|10901.9|10904.3|10900.3|10907.5|10903.5|10904.3|10900.3|1560
1716359700000|2024-05-22 06:35:00|10902.8|10898.8|10905.9|10901.9|10905.9|10901.9|10902.8|10898.8|4720
1716360000000|2024-05-22 06:40:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|2591
1716360300000|2024-05-22 06:45:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10902.8|10898.8|3216
1716360600000|2024-05-22 06:50:00|10903.6|10899.6|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|1331
1716360900000|2024-05-22 06:55:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|1127
1716361200000|2024-05-22 07:00:00|10902.8|10898.8|10904.3|10900.3|10905.9|10901.9|10902.8|10898.8|4107
1716361500000|2024-05-22 07:05:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|3629
1716361800000|2024-05-22 07:10:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|2039
1716362100000|2024-05-22 07:15:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|1174
1716362400000|2024-05-22 07:20:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|2591
1716362700000|2024-05-22 07:25:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|2708
1716363000000|2024-05-22 07:30:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|2027
1716363300000|2024-05-22 07:35:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|694
1716363600000|2024-05-22 07:40:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|2330
1716363900000|2024-05-22 07:45:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|1143
1716364200000|2024-05-22 07:50:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10904.3|10900.3|3220
1716364500000|2024-05-22 07:55:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10902.8|10898.8|3937
1716364800000|2024-05-22 08:00:00|10902.8|10898.8|10905.9|10901.9|10905.9|10901.9|10902.8|10898.8|2478
1716365100000|2024-05-22 08:05:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|4433
1716365400000|2024-05-22 08:10:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10904.3|10900.3|980
1716365700000|2024-05-22 08:15:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|1700
1716366000000|2024-05-22 08:20:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|689
1716366300000|2024-05-22 08:25:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|2802
1716366600000|2024-05-22 08:30:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|584
1716366900000|2024-05-22 08:35:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|3110
1716367200000|2024-05-22 08:40:00|||||||||1211
1716367500000|2024-05-22 08:45:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|671
1716367800000|2024-05-22 08:50:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|467
1716368100000|2024-05-22 08:55:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|694
1716368400000|2024-05-22 09:00:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|139
1716368700000|2024-05-22 09:05:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10904.3|10900.3|762
1716369000000|2024-05-22 09:10:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|1044
1716369300000|2024-05-22 09:15:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|1313
1716369600000|2024-05-22 09:20:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|3413
1716369900000|2024-05-22 09:25:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|2276
1716370200000|2024-05-22 09:30:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|2490
1716370500000|2024-05-22 09:35:00|||||||||1990
1716370800000|2024-05-22 09:40:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|2603
1716371100000|2024-05-22 09:45:00|||||||||664
1716371400000|2024-05-22 09:50:00|||||||||941
1716371700000|2024-05-22 09:55:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|919
1716372000000|2024-05-22 10:00:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10904.3|10900.3|1449
1716372300000|2024-05-22 10:05:00|||||||||1022
1716372600000|2024-05-22 10:10:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|214
1716372900000|2024-05-22 10:15:00|||||||||126
1716373200000|2024-05-22 10:20:00|||||||||693
1716373500000|2024-05-22 10:25:00|10904.3|10900.3|10902.8|10898.8|10905.9|10901.9|10902.8|10898.8|444
1716373800000|2024-05-22 10:30:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|1006
1716374100000|2024-05-22 10:35:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|2164
1716374400000|2024-05-22 10:40:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|882
1716374700000|2024-05-22 10:45:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|4318
1716375000000|2024-05-22 10:50:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|3018
1716375300000|2024-05-22 10:55:00|10902.8|10898.8|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|736
1716375600000|2024-05-22 11:00:00|10904.3|10900.3|10901.2|10897.2|10904.3|10900.3|10901.2|10897.2|3826
1716375900000|2024-05-22 11:05:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|1394
1716376200000|2024-05-22 11:10:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|2695
1716376500000|2024-05-22 11:15:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|2283
1716376800000|2024-05-22 11:20:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|977
1716377100000|2024-05-22 11:25:00|10902.8|10898.8|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|4374
1716377400000|2024-05-22 11:30:00|10904.3|10900.3|10901.2|10897.2|10904.3|10900.3|10901.2|10897.2|1235
1716377700000|2024-05-22 11:35:00|10899.7|10895.7|10895|10891|10901.2|10897.2|10893.4|10889.4|11309
1716378000000|2024-05-22 11:40:00|10896.5|10892.5|10893.4|10889.4|10896.5|10892.5|10891.8|10887.8|10590
1716378300000|2024-05-22 11:45:00|10891.8|10887.8|10895|10891|10895|10891|10891.8|10887.8|3721
1716378600000|2024-05-22 11:50:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|2114
1716378900000|2024-05-22 11:55:00|||||||||1025
1716379200000|2024-05-22 12:00:00|10893.4|10889.4|10896.5|10892.5|10896.5|10892.5|10893.4|10889.4|4606
1716379500000|2024-05-22 12:05:00|10895|10891|10898.1|10894.1|10898.1|10894.1|10895|10891|3219
1716379800000|2024-05-22 12:10:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|1774
1716380100000|2024-05-22 12:15:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|4582
1716380400000|2024-05-22 12:20:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|6525
1716380700000|2024-05-22 12:25:00|10894.2|10890.2|10891.8|10887.8|10894.2|10890.2|10891.8|10887.8|6975
1716381000000|2024-05-22 12:30:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10891.8|10887.8|4192
1716381300000|2024-05-22 12:35:00|10891.8|10887.8|10893.4|10889.4|10895|10891|10891.8|10887.8|7939
1716381600000|2024-05-22 12:40:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|3307
1716381900000|2024-05-22 12:45:00|10895|10891|10898.1|10894.1|10899.7|10895.7|10895|10891|7369
1716382200000|2024-05-22 12:50:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|1104
1716382500000|2024-05-22 12:55:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10896.5|10892.5|6212
1716382800000|2024-05-22 13:00:00|10899.7|10895.7|10898.1|10894.1|10901.2|10897.2|10898.1|10894.1|3376
1716383100000|2024-05-22 13:05:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10896.5|10892.5|4104
1716383400000|2024-05-22 13:10:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|2882
1716383700000|2024-05-22 13:15:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10896.5|10892.5|2473
1716384000000|2024-05-22 13:20:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10898.1|10894.1|4825
1716384300000|2024-05-22 13:25:00|||||||||2736
1716384600000|2024-05-22 13:30:00|10901.2|10897.2|10901.2|10897.2|10904.3|10900.3|10901.2|10897.2|5551
1716384900000|2024-05-22 13:35:00|10902.8|10898.8|10905.9|10901.9|10905.9|10901.9|10901.2|10897.2|79284
1716385200000|2024-05-22 13:40:00|10907.5|10903.5|10909|10905|10910.6|10906.6|10905.9|10901.9|10557
1716385500000|2024-05-22 13:45:00|10910.6|10906.6|10909|10905|10912.2|10908.2|10907.5|10903.5|11918
1716385800000|2024-05-22 13:50:00|10910.6|10906.6|10907.5|10903.5|10910.6|10906.6|10907.5|10903.5|6560
1716386100000|2024-05-22 13:55:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|6516
1716386400000|2024-05-22 14:00:00|10910.6|10906.6|10907.5|10903.5|10910.6|10906.6|10904.3|10900.3|10296
1716386700000|2024-05-22 14:05:00|||||||||3888
1716387000000|2024-05-22 14:10:00|10909|10905|10912.2|10908.2|10912.2|10908.2|10909|10905|5805
1716387300000|2024-05-22 14:15:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|5343
1716387600000|2024-05-22 14:20:00|10913.7|10909.7|10910.6|10906.6|10913.7|10909.7|10910.6|10906.6|5540
1716387900000|2024-05-22 14:25:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|5449
1716388200000|2024-05-22 14:30:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10910.6|10906.6|8816
1716388500000|2024-05-22 14:35:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10909|10905|6628
1716388800000|2024-05-22 14:40:00|10909.8|10905.8|10912.2|10908.2|10912.2|10908.2|10909|10905|5719
1716389100000|2024-05-22 14:45:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10912.2|10908.2|33117
1716389400000|2024-05-22 14:50:00|10913.7|10909.7|10915.3|10911.3|10916.8|10912.8|10913.7|10909.7|35965
1716389700000|2024-05-22 14:55:00|10916.8|10912.8|10918.4|10914.4|10920|10916|10915.3|10911.3|16995
1716390000000|2024-05-22 15:00:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|7613
1716390300000|2024-05-22 15:05:00|10920|10916|10916.8|10912.8|10920|10916|10916.8|10912.8|6567
1716390600000|2024-05-22 15:10:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10913.7|10909.7|6240
1716390900000|2024-05-22 15:15:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|2551
1716391200000|2024-05-22 15:20:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|9134
1716391500000|2024-05-22 15:25:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|4638
1716391800000|2024-05-22 15:30:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10912.2|10908.2|10611
1716392100000|2024-05-22 15:35:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10910.6|10906.6|6057
1716392400000|2024-05-22 15:40:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|4418
1716392700000|2024-05-22 15:45:00|10910.6|10906.6|10913.7|10909.7|10913.7|10909.7|10910.6|10906.6|8214
1716393000000|2024-05-22 15:50:00|10912.2|10908.2|10915.3|10911.3|10915.3|10911.3|10912.2|10908.2|9393
1716393300000|2024-05-22 15:55:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|4133
1716393600000|2024-05-22 16:00:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|8897
1716393900000|2024-05-22 16:05:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|5269
1716394200000|2024-05-22 16:10:00|10913.7|10909.7|10915.3|10911.3|10916.8|10912.8|10913.7|10909.7|19838
1716394500000|2024-05-22 16:15:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|2799
1716394800000|2024-05-22 16:20:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|4409
1716395100000|2024-05-22 16:25:00|||||||||7074
1716395400000|2024-05-22 16:30:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|5571
1716395700000|2024-05-22 16:35:00|||||||||7229
1716396000000|2024-05-22 16:40:00|||||||||4337
1716396300000|2024-05-22 16:45:00|||||||||4165
1716396600000|2024-05-22 16:50:00|10915.3|10911.3|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|6853
1716396900000|2024-05-22 16:55:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|4791
1716397200000|2024-05-22 17:00:00|10913.7|10909.7|10913.7|10909.7|10916.8|10912.8|10913.7|10909.7|7395
1716397500000|2024-05-22 17:05:00|10915.3|10911.3|10918.4|10914.4|10920|10916|10913.7|10909.7|7348
1716397800000|2024-05-22 17:10:00|10916.8|10912.8|10915.3|10911.3|10918.4|10914.4|10915.3|10911.3|5907
1716398100000|2024-05-22 17:15:00|10913.7|10909.7|10916.8|10912.8|10916.8|10912.8|10913.7|10909.7|4627
1716398400000|2024-05-22 17:20:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|2140
1716398700000|2024-05-22 17:25:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|5018
1716399000000|2024-05-22 17:30:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|3842
1716399300000|2024-05-22 17:35:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10909|10905|3718
1716399600000|2024-05-22 17:40:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|3884
1716399900000|2024-05-22 17:45:00|10910.6|10906.6|10913.7|10909.7|10913.7|10909.7|10910.6|10906.6|3442
1716400200000|2024-05-22 17:50:00|10915.3|10911.3|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|6288
1716400500000|2024-05-22 17:55:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|6786
1716400800000|2024-05-22 18:00:00|10915.3|10911.3|10912.2|10908.2|10915.3|10911.3|10907.5|10903.5|17855
1716401100000|2024-05-22 18:05:00|10913.7|10909.7|10909|10905|10913.7|10909.7|10909|10905|5933
1716401400000|2024-05-22 18:10:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10904.3|10900.3|10153
1716401700000|2024-05-22 18:15:00|10904.3|10900.3|10909|10905|10909|10905|10904.3|10900.3|6372
1716402000000|2024-05-22 18:20:00|10907.5|10903.5|10912.2|10908.2|10912.2|10908.2|10907.5|10903.5|3276
1716402300000|2024-05-22 18:25:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|3783
1716402600000|2024-05-22 18:30:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|5986
1716402900000|2024-05-22 18:35:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|5205
1716403200000|2024-05-22 18:40:00|10909|10905|10909|10905|10910.6|10906.6|10907.5|10903.5|4112
1716403500000|2024-05-22 18:45:00|10907.5|10903.5|10907.5|10903.5|10909|10905|10907.5|10903.5|3627
1716403800000|2024-05-22 18:50:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|4023
1716404100000|2024-05-22 18:55:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|11228
1716404400000|2024-05-22 19:00:00|10905.9|10901.9|10907.5|10903.5|10909|10905|10905.9|10901.9|7024
1716404700000|2024-05-22 19:05:00|10909|10905|10909|10905|10909|10905|10909|10905|2442
1716405000000|2024-05-22 19:10:00|10907.5|10903.5|10907.5|10903.5|10909|10905|10907.5|10903.5|8272
1716405300000|2024-05-22 19:15:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|5826
1716405600000|2024-05-22 19:20:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|6072
1716405900000|2024-05-22 19:25:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|2336
1716406200000|2024-05-22 19:30:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|3220
1716406500000|2024-05-22 19:35:00|10907.5|10903.5|10909|10905|10909|10905|10905.9|10901.9|8139
1716406800000|2024-05-22 19:40:00|10910.6|10906.6|10907.5|10903.5|10910.6|10906.6|10907.5|10903.5|16037
1716407100000|2024-05-22 19:45:00|10909|10905|10909|10905|10909|10905|10909|10905|3755
1716407400000|2024-05-22 19:50:00|10907.5|10903.5|10909|10905|10909|10905|10907.5|10903.5|9048
1716407700000|2024-05-22 19:55:00|||||||||13420
1716408000000|2024-05-22 20:00:00|10910.6|10906.6|10909|10905|10912.2|10908.2|10909|10905|3322
1716408300000|2024-05-22 20:05:00|||||||||14978
1716408600000|2024-05-22 20:10:00|||||||||2067
1716408900000|2024-05-22 20:15:00|||||||||2672
1716409200000|2024-05-22 20:20:00|10907.5|10903.5|10907.5|10903.5|10909|10905|10907.5|10903.5|574
1716409500000|2024-05-22 20:25:00|||||||||2045
1716409800000|2024-05-22 20:30:00|10909|10905|10909|10905|10909|10905|10909|10905|7442
1716410100000|2024-05-22 20:35:00|10910.6|10906.6|10907.5|10903.5|10910.6|10906.6|10907.5|10903.5|4064
1716410400000|2024-05-22 20:40:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|1389
1716410700000|2024-05-22 20:45:00|10907.5|10903.5|10907.5|10903.5|10909|10905|10907.5|10903.5|12646
1716411000000|2024-05-22 20:50:00|10909|10905|10909|10905|10909|10905|10909|10905|944
1716411300000|2024-05-22 20:55:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|9930
1716415200000|2024-05-22 22:00:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|342
1716415500000|2024-05-22 22:05:00|10909|10905|10909|10905|10909|10905|10909|10905|69
1716415800000|2024-05-22 22:10:00|||||||||23
1716416100000|2024-05-22 22:15:00|||||||||8
1716416400000|2024-05-22 22:20:00|||||||||147
1716416700000|2024-05-22 22:25:00|||||||||34
1716417000000|2024-05-22 22:30:00|||||||||307
1716417300000|2024-05-22 22:35:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|470
1716417600000|2024-05-22 22:40:00|||||||||11
1716417900000|2024-05-22 22:45:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|767
1716418200000|2024-05-22 22:50:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|338
1716418500000|2024-05-22 22:55:00|||||||||250
1716418800000|2024-05-22 23:00:00|||||||||717
1716419100000|2024-05-22 23:05:00|||||||||251
1716419400000|2024-05-22 23:10:00|||||||||9
1716419700000|2024-05-22 23:15:00|||||||||130
1716420000000|2024-05-22 23:20:00|||||||||2
1716420300000|2024-05-22 23:25:00|||||||||1
1716420600000|2024-05-22 23:30:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|663
1716420900000|2024-05-22 23:35:00|||||||||173
1716421200000|2024-05-22 23:40:00|||||||||166
1716421500000|2024-05-22 23:45:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|774
1716421800000|2024-05-22 23:50:00|||||||||176
1716422100000|2024-05-22 23:55:00|||||||||444
1716422400000|2024-05-23 00:00:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|650
1716422700000|2024-05-23 00:05:00|||||||||566
1716423000000|2024-05-23 00:10:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|610
1716423300000|2024-05-23 00:15:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|593
1716423600000|2024-05-23 00:20:00|10909|10905|10902.8|10898.8|10909|10905|10902.8|10898.8|1640
1716423900000|2024-05-23 00:25:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|990
1716424200000|2024-05-23 00:30:00|10902.8|10898.8|10905.9|10901.9|10905.9|10901.9|10902.8|10898.8|1675
1716424500000|2024-05-23 00:35:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|443
1716424800000|2024-05-23 00:40:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|288
1716425100000|2024-05-23 00:45:00|||||||||343
1716425400000|2024-05-23 00:50:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|1307
1716425700000|2024-05-23 00:55:00|10905.9|10901.9|10909|10905|10909|10905|10905.9|10901.9|503
1716426000000|2024-05-23 01:00:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|953
1716426300000|2024-05-23 01:05:00|10909|10905|10909|10905|10910.6|10906.6|10909|10905|189
1716426600000|2024-05-23 01:10:00|10910.6|10906.6|10907.5|10903.5|10910.6|10906.6|10907.5|10903.5|624
1716426900000|2024-05-23 01:15:00|||||||||106
1716427200000|2024-05-23 01:20:00|||||||||11
1716427500000|2024-05-23 01:25:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|1006
1716427800000|2024-05-23 01:30:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10909|10905|715
1716428100000|2024-05-23 01:35:00|||||||||269
1716428400000|2024-05-23 01:40:00|||||||||15
1716428700000|2024-05-23 01:45:00|||||||||209
1716429000000|2024-05-23 01:50:00|||||||||18
1716429300000|2024-05-23 01:55:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|320
1716429600000|2024-05-23 02:00:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|376
1716429900000|2024-05-23 02:05:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|205
1716430200000|2024-05-23 02:10:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|728
1716430500000|2024-05-23 02:15:00|||||||||805
1716430800000|2024-05-23 02:20:00|||||||||412
1716431100000|2024-05-23 02:25:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|988
1716431400000|2024-05-23 02:30:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|316
1716431700000|2024-05-23 02:35:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|191
1716432000000|2024-05-23 02:40:00|||||||||3
1716432300000|2024-05-23 02:45:00|||||||||15
1716432600000|2024-05-23 02:50:00|||||||||28
1716432900000|2024-05-23 02:55:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|323
1716433200000|2024-05-23 03:00:00|||||||||103
1716433500000|2024-05-23 03:05:00|10909|10905|10909|10905|10909|10905|10909|10905|315
1716433800000|2024-05-23 03:10:00|||||||||130
1716434100000|2024-05-23 03:15:00|||||||||150
1716434400000|2024-05-23 03:20:00|||||||||215
1716434700000|2024-05-23 03:25:00|||||||||8
1716435000000|2024-05-23 03:30:00|||||||||87
1716435300000|2024-05-23 03:35:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|719
1716435600000|2024-05-23 03:40:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|309
1716435900000|2024-05-23 03:45:00|||||||||263
1716436200000|2024-05-23 03:50:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|150
1716436500000|2024-05-23 03:55:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|397
1716436800000|2024-05-23 04:00:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|953
1716437100000|2024-05-23 04:05:00|||||||||30
1716437400000|2024-05-23 04:10:00|||||||||4
1716437700000|2024-05-23 04:15:00|10909|10905|10909|10905|10909|10905|10909|10905|182
1716438000000|2024-05-23 04:20:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|371
1716438300000|2024-05-23 04:25:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|553
1716438600000|2024-05-23 04:30:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|165
1716438900000|2024-05-23 04:35:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|310
1716439200000|2024-05-23 04:40:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|70
1716439500000|2024-05-23 04:45:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|146
1716439800000|2024-05-23 04:50:00|10909|10905|10909|10905|10909|10905|10909|10905|177
1716440100000|2024-05-23 04:55:00|10907.5|10903.5|10907.5|10903.5|10909|10905|10907.5|10903.5|334
1716440400000|2024-05-23 05:00:00|||||||||53
1716440700000|2024-05-23 05:05:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|683
1716441000000|2024-05-23 05:10:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|112
1716441300000|2024-05-23 05:15:00|||||||||56
1716441600000|2024-05-23 05:20:00|||||||||152
1716441900000|2024-05-23 05:25:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|1081
1716442200000|2024-05-23 05:30:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|605
1716442500000|2024-05-23 05:35:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|653
1716442800000|2024-05-23 05:40:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|931
1716443100000|2024-05-23 05:45:00|||||||||80
1716443400000|2024-05-23 05:50:00|||||||||107
1716443700000|2024-05-23 05:55:00|||||||||59
1716444000000|2024-05-23 06:00:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|2297
1716444300000|2024-05-23 06:05:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|2307
1716444600000|2024-05-23 06:10:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|2555
1716444900000|2024-05-23 06:15:00|||||||||663
1716445200000|2024-05-23 06:20:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10904.3|10900.3|422
1716445500000|2024-05-23 06:25:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|18156
1716445800000|2024-05-23 06:30:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|512
1716446100000|2024-05-23 06:35:00|10907.5|10903.5|10904.3|10900.3|10907.5|10903.5|10904.3|10900.3|1043
1716446400000|2024-05-23 06:40:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|1097
1716446700000|2024-05-23 06:45:00|10907.5|10903.5|10907.5|10903.5|10909|10905|10907.5|10903.5|1244
1716447000000|2024-05-23 06:50:00|||||||||217
1716447300000|2024-05-23 06:55:00|10909|10905|10909|10905|10909|10905|10909|10905|306
1716447600000|2024-05-23 07:00:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10909|10905|3892
1716447900000|2024-05-23 07:05:00|10912.2|10908.2|10909|10905|10912.2|10908.2|10909|10905|2580
1716448200000|2024-05-23 07:10:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|1594
1716448500000|2024-05-23 07:15:00|10907.5|10903.5|10915.3|10911.3|10916.8|10912.8|10907.5|10903.5|6598
1716448800000|2024-05-23 07:20:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|298
1716449100000|2024-05-23 07:25:00|10916.8|10912.8|10913.7|10909.7|10916.8|10912.8|10912.9|10908.9|1300
1716449400000|2024-05-23 07:30:00|10912.9|10908.9|10905.9|10901.9|10912.9|10908.9|10905.9|10901.9|8780
1716449700000|2024-05-23 07:35:00|10907.5|10903.5|10905.9|10901.9|10909|10905|10905.9|10901.9|2437
1716450000000|2024-05-23 07:40:00|10907.5|10903.5|10904.3|10900.3|10907.5|10903.5|10904.3|10900.3|1512
1716450300000|2024-05-23 07:45:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|2139
1716450600000|2024-05-23 07:50:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|377
1716450900000|2024-05-23 07:55:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|3129
1716451200000|2024-05-23 08:00:00|10901.2|10897.2|10899.7|10895.7|10902.8|10898.8|10899.7|10895.7|1802
1716451500000|2024-05-23 08:05:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10895|10891|4356
1716451800000|2024-05-23 08:10:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10895|10891|8088
1716452100000|2024-05-23 08:15:00|10895|10891|10895|10891|10896.5|10892.5|10895|10891|3459
1716452400000|2024-05-23 08:20:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|5975
1716452700000|2024-05-23 08:25:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|968
1716453000000|2024-05-23 08:30:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10896.5|10892.5|4665
1716453300000|2024-05-23 08:35:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|7934
1716453600000|2024-05-23 08:40:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|430
1716453900000|2024-05-23 08:45:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|588
1716454200000|2024-05-23 08:50:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|12322
1716454500000|2024-05-23 08:55:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|320
1716454800000|2024-05-23 09:00:00|10898.1|10894.1|10902.8|10898.8|10902.8|10898.8|10896.5|10892.5|6399
1716455100000|2024-05-23 09:05:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|2012
1716455400000|2024-05-23 09:10:00|10904.3|10900.3|10907.5|10903.5|10907.5|10903.5|10904.3|10900.3|5219
1716455700000|2024-05-23 09:15:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|1421
1716456000000|2024-05-23 09:20:00|10909|10905|10909|10905|10909|10905|10909|10905|502
1716456300000|2024-05-23 09:25:00|10907.5|10903.5|10910.6|10906.6|10910.6|10906.6|10907.5|10903.5|1753
1716456600000|2024-05-23 09:30:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|1869
1716456900000|2024-05-23 09:35:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|5645
1716457200000|2024-05-23 09:40:00|10912.2|10908.2|10915.3|10911.3|10915.3|10911.3|10912.2|10908.2|5436
1716457500000|2024-05-23 09:45:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|762
1716457800000|2024-05-23 09:50:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|851
1716458100000|2024-05-23 09:55:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|1587
1716458400000|2024-05-23 10:00:00|10918.4|10914.4|10915.3|10911.3|10918.4|10914.4|10915.3|10911.3|4625
1716458700000|2024-05-23 10:05:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|621
1716459000000|2024-05-23 10:10:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|1056
1716459300000|2024-05-23 10:15:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|253
1716459600000|2024-05-23 10:20:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|4739
1716459900000|2024-05-23 10:25:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|1019
1716460200000|2024-05-23 10:30:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|1434
1716460500000|2024-05-23 10:35:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|605
1716460800000|2024-05-23 10:40:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|2691
1716461100000|2024-05-23 10:45:00|||||||||166
1716461400000|2024-05-23 10:50:00|10910.6|10906.6|10912.2|10908.2|10913.7|10909.7|10910.6|10906.6|5600
1716461700000|2024-05-23 10:55:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|2123
1716462000000|2024-05-23 11:00:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10912.2|10908.2|803
1716462300000|2024-05-23 11:05:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|2473
1716462600000|2024-05-23 11:10:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|2086
1716462900000|2024-05-23 11:15:00|||||||||338
1716463200000|2024-05-23 11:20:00|||||||||800
1716463500000|2024-05-23 11:25:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|1426
1716463800000|2024-05-23 11:30:00|||||||||131
1716464100000|2024-05-23 11:35:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|325
1716464400000|2024-05-23 11:40:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|2045
1716464700000|2024-05-23 11:45:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10912.2|10908.2|1700
1716465000000|2024-05-23 11:50:00|10912.2|10908.2|10909|10905|10913.7|10909.7|10909|10905|2421
1716465300000|2024-05-23 11:55:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|18673
1716465600000|2024-05-23 12:00:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|672
1716465900000|2024-05-23 12:05:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10910.6|10906.6|7093
1716466200000|2024-05-23 12:10:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|1535
1716466500000|2024-05-23 12:15:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|2162
1716466800000|2024-05-23 12:20:00|10915.3|10911.3|10920|10916|10920|10916|10915.3|10911.3|11250
1716467100000|2024-05-23 12:25:00|10918.4|10914.4|10920|10916|10920|10916|10916.8|10912.8|18138
1716467400000|2024-05-23 12:30:00|10915.3|10911.3|10912.2|10908.2|10916.8|10912.8|10909|10905|11511
1716467700000|2024-05-23 12:35:00|10913.7|10909.7|10907.5|10903.5|10915.3|10911.3|10905.9|10901.9|13086
1716468000000|2024-05-23 12:40:00|10909|10905|10909|10905|10913.7|10909.7|10907.5|10903.5|11996
1716468300000|2024-05-23 12:45:00|10909.8|10905.8|10909|10905|10910.6|10906.6|10905.9|10901.9|5262
1716468600000|2024-05-23 12:50:00|10907.5|10903.5|10907.5|10903.5|10909|10905|10905.9|10901.9|4323
1716468900000|2024-05-23 12:55:00|10905.9|10901.9|10899.7|10895.7|10905.9|10901.9|10899.7|10895.7|5205
1716469200000|2024-05-23 13:00:00|10901.2|10897.2|10905.9|10901.9|10907.5|10903.5|10899.7|10895.7|8234
1716469500000|2024-05-23 13:05:00|10907.5|10903.5|10904.3|10900.3|10907.5|10903.5|10904.3|10900.3|6507
1716469800000|2024-05-23 13:10:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|2847
1716470100000|2024-05-23 13:15:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10902.8|10898.8|3847
1716470400000|2024-05-23 13:20:00|10907.5|10903.5|10910.6|10906.6|10910.6|10906.6|10905.9|10901.9|6167
1716470700000|2024-05-23 13:25:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|4587
1716471000000|2024-05-23 13:30:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10904.3|10900.3|6268
1716471300000|2024-05-23 13:35:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10904.3|10900.3|4292
1716471600000|2024-05-23 13:40:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|6928
1716471900000|2024-05-23 13:45:00|10887.2|10883.2|10877.8|10873.8|10888.7|10884.7|10874.7|10870.7|47848
1716472200000|2024-05-23 13:50:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10870|10866|30376
1716472500000|2024-05-23 13:55:00|10874.7|10870.7|10876.2|10872.2|10877.8|10873.8|10873.1|10869.1|22528
1716472800000|2024-05-23 14:00:00|10877.8|10873.8|10877.8|10873.8|10882.5|10878.5|10876.2|10872.2|15293
1716473100000|2024-05-23 14:05:00|10879.3|10875.3|10876.2|10872.2|10879.3|10875.3|10876.2|10872.2|11569
1716473400000|2024-05-23 14:10:00|10874.7|10870.7|10870|10866|10876.2|10872.2|10870|10866|17011
1716473700000|2024-05-23 14:15:00|10868.4|10864.4|10865.3|10861.3|10868.4|10864.4|10862.2|10858.2|27484
1716474000000|2024-05-23 14:20:00|10863.7|10859.7|10860.6|10856.6|10863.7|10859.7|10857.5|10853.5|32129
1716474300000|2024-05-23 14:25:00|10859|10855|10860.6|10856.6|10862.2|10858.2|10859|10855|21831
1716474600000|2024-05-23 14:30:00|10859|10855|10862.2|10858.2|10862.2|10858.2|10857.5|10853.5|19354
1716474900000|2024-05-23 14:35:00|10863.7|10859.7|10862.2|10858.2|10863.7|10859.7|10859|10855|37209
1716475200000|2024-05-23 14:40:00|10863.7|10859.7|10863.7|10859.7|10865.3|10861.3|10862.2|10858.2|12216
1716475500000|2024-05-23 14:45:00|10862.2|10858.2|10865.3|10861.3|10865.3|10861.3|10862.2|10858.2|9889
1716475800000|2024-05-23 14:50:00|10863.7|10859.7|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|20213
1716476100000|2024-05-23 14:55:00|10863.7|10859.7|10865.3|10861.3|10866.8|10862.8|10863.7|10859.7|5995
1716476400000|2024-05-23 15:00:00|10863.7|10859.7|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|15203
1716476700000|2024-05-23 15:05:00|10860.6|10856.6|10860.6|10856.6|10862.2|10858.2|10859|10855|12137
1716477000000|2024-05-23 15:10:00|10859|10855|10862.2|10858.2|10862.2|10858.2|10859|10855|11879
1716477300000|2024-05-23 15:15:00|10863.7|10859.7|10863.7|10859.7|10865.3|10861.3|10862.2|10858.2|9884
1716477600000|2024-05-23 15:20:00|10862.2|10858.2|10860.6|10856.6|10863.7|10859.7|10859|10855|7579
1716477900000|2024-05-23 15:25:00|10859|10855|10862.2|10858.2|10862.2|10858.2|10859|10855|9689
1716478200000|2024-05-23 15:30:00|10863.7|10859.7|10863.7|10859.7|10865.3|10861.3|10862.2|10858.2|10247
1716478500000|2024-05-23 15:35:00|10862.2|10858.2|10866.8|10862.8|10866.8|10862.8|10860.6|10856.6|8416
1716478800000|2024-05-23 15:40:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|24786
1716479100000|2024-05-23 15:45:00|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|4911
1716479400000|2024-05-23 15:50:00|10865.3|10861.3|10866.8|10862.8|10866.8|10862.8|10865.3|10861.3|5759
1716479700000|2024-05-23 15:55:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|28234
1716480000000|2024-05-23 16:00:00|10866.8|10862.8|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|9718
1716480300000|2024-05-23 16:05:00|10870|10866|10866.8|10862.8|10870|10866|10866.8|10862.8|22216
1716480600000|2024-05-23 16:10:00|10868.4|10864.4|10865.3|10861.3|10868.4|10864.4|10865.3|10861.3|5014
1716480900000|2024-05-23 16:15:00|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|10865.3|10861.3|4781
1716481200000|2024-05-23 16:20:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|5830
1716481500000|2024-05-23 16:25:00|10865.3|10861.3|10866.8|10862.8|10866.8|10862.8|10865.3|10861.3|5734
1716481800000|2024-05-23 16:30:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|3274
1716482100000|2024-05-23 16:35:00|10866.8|10862.8|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|5593
1716482400000|2024-05-23 16:40:00|10866.8|10862.8|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|6169
1716482700000|2024-05-23 16:45:00|10865.3|10861.3|10866.8|10862.8|10866.8|10862.8|10865.3|10861.3|8162
1716483000000|2024-05-23 16:50:00|10868.4|10864.4|10868.4|10864.4|10870|10866|10866.8|10862.8|7721
1716483300000|2024-05-23 16:55:00|10870|10866|10868.4|10864.4|10870|10866|10868.4|10864.4|4453
1716483600000|2024-05-23 17:00:00|10866.8|10862.8|10866.8|10862.8|10868.4|10864.4|10863.7|10859.7|14120
1716483900000|2024-05-23 17:05:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|4680
1716484200000|2024-05-23 17:10:00|10866.8|10862.8|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|5907
1716484500000|2024-05-23 17:15:00|10866.8|10862.8|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|16512
1716484800000|2024-05-23 17:20:00|10870|10866|10868.4|10864.4|10870|10866|10868.4|10864.4|4874
1716485100000|2024-05-23 17:25:00|10870|10866|10868.4|10864.4|10870|10866|10868.4|10864.4|26057
1716485400000|2024-05-23 17:30:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10868.4|10864.4|5787
1716485700000|2024-05-23 17:35:00|10870|10866|10868.4|10864.4|10870|10866|10868.4|10864.4|18408
1716486000000|2024-05-23 17:40:00|10866.8|10862.8|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|6159
1716486300000|2024-05-23 17:45:00|10870|10866|10870|10866|10870|10866|10870|10866|33692
1716486600000|2024-05-23 17:50:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10870|10866|4603
1716486900000|2024-05-23 17:55:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|11433
1716487200000|2024-05-23 18:00:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10871.5|10867.5|8183
1716487500000|2024-05-23 18:05:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|62146
1716487800000|2024-05-23 18:10:00|10873.1|10869.1|10876.2|10872.2|10876.2|10872.2|10873.1|10869.1|11871
1716488100000|2024-05-23 18:15:00|||||||||9244
1716488400000|2024-05-23 18:20:00|10877.8|10873.8|10874.7|10870.7|10879.3|10875.3|10874.7|10870.7|10642
1716488700000|2024-05-23 18:25:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|24160
1716489000000|2024-05-23 18:30:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|4880
1716489300000|2024-05-23 18:35:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|9580
1716489600000|2024-05-23 18:40:00|||||||||2396
1716489900000|2024-05-23 18:45:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|29905
1716490200000|2024-05-23 18:50:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|15208
1716490500000|2024-05-23 18:55:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|14194
1716490800000|2024-05-23 19:00:00|||||||||4500
1716491100000|2024-05-23 19:05:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|7009
1716491400000|2024-05-23 19:10:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|6170
1716491700000|2024-05-23 19:15:00|10871.5|10867.5|10874.7|10870.7|10874.7|10870.7|10871.5|10867.5|18080
1716492000000|2024-05-23 19:20:00|||||||||3497
1716492300000|2024-05-23 19:25:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|14158
1716492600000|2024-05-23 19:30:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|48734
1716492900000|2024-05-23 19:35:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|6015
1716493200000|2024-05-23 19:40:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|7483
1716493500000|2024-05-23 19:45:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10870|10866|7004
1716493800000|2024-05-23 19:50:00|||||||||9004
1716494100000|2024-05-23 19:55:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|7279
1716494400000|2024-05-23 20:00:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|5221
1716494700000|2024-05-23 20:05:00|||||||||4528
1716495000000|2024-05-23 20:10:00|||||||||846
1716495300000|2024-05-23 20:15:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|4954
1716495600000|2024-05-23 20:20:00|||||||||2135
1716495900000|2024-05-23 20:25:00|||||||||4199
1716496200000|2024-05-23 20:30:00|||||||||5203
1716496500000|2024-05-23 20:35:00|||||||||710
1716496800000|2024-05-23 20:40:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10870|10866|2168
1716497100000|2024-05-23 20:45:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10870|10866|2792
1716497400000|2024-05-23 20:50:00|||||||||11765
1716497700000|2024-05-23 20:55:00|||||||||10125
1716501600000|2024-05-23 22:00:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|404
1716501900000|2024-05-23 22:05:00|||||||||81
1716502200000|2024-05-23 22:10:00|||||||||98
1716502500000|2024-05-23 22:15:00|||||||||78
1716502800000|2024-05-23 22:20:00|||||||||147
1716503100000|2024-05-23 22:25:00|||||||||88
1716503400000|2024-05-23 22:30:00|||||||||63
1716503700000|2024-05-23 22:35:00|||||||||7
1716504000000|2024-05-23 22:40:00|||||||||43
1716504300000|2024-05-23 22:45:00|||||||||94
1716504600000|2024-05-23 22:50:00|||||||||68
1716504900000|2024-05-23 22:55:00|||||||||646
1716505200000|2024-05-23 23:00:00|||||||||79
1716505500000|2024-05-23 23:05:00|||||||||24
1716505800000|2024-05-23 23:10:00|||||||||205
1716506700000|2024-05-23 23:25:00|||||||||1268
1716507000000|2024-05-23 23:30:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|1092
1716507300000|2024-05-23 23:35:00|||||||||131
1716507600000|2024-05-23 23:40:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|2546
1716507900000|2024-05-23 23:45:00|||||||||420
1716508200000|2024-05-23 23:50:00|||||||||435
1716508500000|2024-05-23 23:55:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|562
1716508800000|2024-05-24 00:00:00|10871.5|10867.5|10874.7|10870.7|10874.7|10870.7|10871.5|10867.5|4193
1716509100000|2024-05-24 00:05:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|426
1716509400000|2024-05-24 00:10:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|811
1716509700000|2024-05-24 00:15:00|10875.4|10871.4|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|1560
1716510000000|2024-05-24 00:20:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|356
1716510300000|2024-05-24 00:25:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|744
1716510600000|2024-05-24 00:30:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|317
1716510900000|2024-05-24 00:35:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10874.7|10870.7|974
1716511200000|2024-05-24 00:40:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|3188
1716511500000|2024-05-24 00:45:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|3545
1716511800000|2024-05-24 00:50:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|1260
1716512100000|2024-05-24 00:55:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|3904
1716512400000|2024-05-24 01:00:00|||||||||70
1716512700000|2024-05-24 01:05:00|||||||||14319
1716513000000|2024-05-24 01:10:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|1069
1716513300000|2024-05-24 01:15:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|859
1716513600000|2024-05-24 01:20:00|||||||||756
1716513900000|2024-05-24 01:25:00|||||||||222
1716514200000|2024-05-24 01:30:00|||||||||2703
1716514500000|2024-05-24 01:35:00|||||||||38
1716514800000|2024-05-24 01:40:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|1387
1716515100000|2024-05-24 01:45:00|||||||||179
1716515400000|2024-05-24 01:50:00|||||||||27
1716515700000|2024-05-24 01:55:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|1668
1716516000000|2024-05-24 02:00:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|1216
1716516300000|2024-05-24 02:05:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|78
1716516600000|2024-05-24 02:10:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|1090
1716516900000|2024-05-24 02:15:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|820
1716517200000|2024-05-24 02:20:00|||||||||45
1716517500000|2024-05-24 02:25:00|||||||||43
1716517800000|2024-05-24 02:30:00|||||||||55
1716518100000|2024-05-24 02:35:00|||||||||103
1716518400000|2024-05-24 02:40:00|||||||||599
1716518700000|2024-05-24 02:45:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|612
1716519000000|2024-05-24 02:50:00|||||||||196
1716519300000|2024-05-24 02:55:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|763
1716519600000|2024-05-24 03:00:00|||||||||10
1716519900000|2024-05-24 03:05:00|||||||||10
1716520200000|2024-05-24 03:10:00|||||||||60
1716520500000|2024-05-24 03:15:00|||||||||88
1716520800000|2024-05-24 03:20:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|1327
1716521100000|2024-05-24 03:25:00|||||||||243
1716521400000|2024-05-24 03:30:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|1927
1716521700000|2024-05-24 03:35:00|||||||||82
1716522000000|2024-05-24 03:40:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|242
1716522300000|2024-05-24 03:45:00|||||||||218
1716522600000|2024-05-24 03:50:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|929
1716522900000|2024-05-24 03:55:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|533
1716523200000|2024-05-24 04:00:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|1046
1716523500000|2024-05-24 04:05:00|||||||||140
1716523800000|2024-05-24 04:10:00|||||||||14
1716524100000|2024-05-24 04:15:00|||||||||16
1716524400000|2024-05-24 04:20:00|||||||||200
1716524700000|2024-05-24 04:25:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|578
1716525000000|2024-05-24 04:30:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|95
1716525300000|2024-05-24 04:35:00|||||||||237
1716525600000|2024-05-24 04:40:00|||||||||43
1716525900000|2024-05-24 04:45:00|||||||||677
1716526200000|2024-05-24 04:50:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|367
1716526500000|2024-05-24 04:55:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|20497
1716526800000|2024-05-24 05:00:00|||||||||3311
1716527100000|2024-05-24 05:05:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|643
1716527400000|2024-05-24 05:10:00|||||||||87
1716527700000|2024-05-24 05:15:00|||||||||10
1716528000000|2024-05-24 05:20:00|||||||||12
1716528300000|2024-05-24 05:25:00|||||||||177
1716528600000|2024-05-24 05:30:00|||||||||1194
1716528900000|2024-05-24 05:35:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|639
1716529200000|2024-05-24 05:40:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|1261
1716529500000|2024-05-24 05:45:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|524
1716529800000|2024-05-24 05:50:00|||||||||1001
1716530100000|2024-05-24 05:55:00|||||||||637
1716530400000|2024-05-24 06:00:00|10876.2|10872.2|10873.1|10869.1|10876.2|10872.2|10873.1|10869.1|3045
1716530700000|2024-05-24 06:05:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|747
1716531000000|2024-05-24 06:10:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|1026
1716531300000|2024-05-24 06:15:00|||||||||1493
1716531600000|2024-05-24 06:20:00|10874.7|10870.7|10873.1|10869.1|10876.2|10872.2|10873.1|10869.1|587
1716531900000|2024-05-24 06:25:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|885
1716532200000|2024-05-24 06:30:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|1079
1716532500000|2024-05-24 06:35:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|1277
1716532800000|2024-05-24 06:40:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10874.7|10870.7|1520
1716533100000|2024-05-24 06:45:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|877
1716533400000|2024-05-24 06:50:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|1222
1716533700000|2024-05-24 06:55:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|1439
1716534000000|2024-05-24 07:00:00|||||||||1455
1716534300000|2024-05-24 07:05:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|1633
1716534600000|2024-05-24 07:10:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|9431
1716534900000|2024-05-24 07:15:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|6063
1716535200000|2024-05-24 07:20:00|||||||||166
1716535500000|2024-05-24 07:25:00|||||||||2165
1716535800000|2024-05-24 07:30:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|4749
1716536100000|2024-05-24 07:35:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|5471
1716536400000|2024-05-24 07:40:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|1886
1716536700000|2024-05-24 07:45:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|220
1716537000000|2024-05-24 07:50:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|1011
1716537300000|2024-05-24 07:55:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|2078
1716537600000|2024-05-24 08:00:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|2276
1716537900000|2024-05-24 08:05:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|30417
1716538200000|2024-05-24 08:10:00|||||||||283
1716538500000|2024-05-24 08:15:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|4021
1716538800000|2024-05-24 08:20:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|2240
1716539100000|2024-05-24 08:25:00|||||||||6282
1716539400000|2024-05-24 08:30:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|2761
1716539700000|2024-05-24 08:35:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|582
1716540000000|2024-05-24 08:40:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|2129
1716540300000|2024-05-24 08:45:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|1835
1716540600000|2024-05-24 08:50:00|10877.8|10873.8|10879.3|10875.3|10880.9|10876.9|10877.8|10873.8|9297
1716540900000|2024-05-24 08:55:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|2946
1716541200000|2024-05-24 09:00:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|2999
1716541500000|2024-05-24 09:05:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|1521
1716541800000|2024-05-24 09:10:00|||||||||2338
1716542100000|2024-05-24 09:15:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|5116
1716542400000|2024-05-24 09:20:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|6805
1716542700000|2024-05-24 09:25:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|12696
1716543000000|2024-05-24 09:30:00|||||||||3093
1716543300000|2024-05-24 09:35:00|10877.8|10873.8|10874.7|10870.7|10877.8|10873.8|10874.7|10870.7|14687
1716543600000|2024-05-24 09:40:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|1711
1716543900000|2024-05-24 09:45:00|||||||||1246
1716544200000|2024-05-24 09:50:00|||||||||2903
1716544500000|2024-05-24 09:55:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|2197
1716544800000|2024-05-24 10:00:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|4264
1716545100000|2024-05-24 10:05:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|6938
1716545400000|2024-05-24 10:10:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|1118
1716545700000|2024-05-24 10:15:00|||||||||585
1716546000000|2024-05-24 10:20:00|||||||||13640
1716546300000|2024-05-24 10:25:00|||||||||59
1716546600000|2024-05-24 10:30:00|||||||||63
1716546900000|2024-05-24 10:35:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|399
1716547200000|2024-05-24 10:40:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|1771
1716547500000|2024-05-24 10:45:00|||||||||491
1716547800000|2024-05-24 10:50:00|||||||||362
1716548100000|2024-05-24 10:55:00|||||||||3408
1716548400000|2024-05-24 11:00:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|1735
1716548700000|2024-05-24 11:05:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|1040
1716549000000|2024-05-24 11:10:00|10873.1|10869.1|10870|10866|10874.7|10870.7|10870|10866|496
1716549300000|2024-05-24 11:15:00|10871.5|10867.5|10870|10866|10871.5|10867.5|10870|10866|9998
1716549600000|2024-05-24 11:20:00|10868.4|10864.4|10870|10866|10870|10866|10868.4|10864.4|2685
1716549900000|2024-05-24 11:25:00|10871.5|10867.5|10868.4|10864.4|10871.5|10867.5|10868.4|10864.4|5209
1716550200000|2024-05-24 11:30:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10870|10866|2843
1716550500000|2024-05-24 11:35:00|10870|10866|10866.8|10862.8|10870|10866|10866.8|10862.8|11869
1716550800000|2024-05-24 11:40:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|5992
1716551100000|2024-05-24 11:45:00|10865.3|10861.3|10868.4|10864.4|10868.4|10864.4|10865.3|10861.3|17646
1716551400000|2024-05-24 11:50:00|10866.8|10862.8|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|4671
1716551700000|2024-05-24 11:55:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|1128
1716552000000|2024-05-24 12:00:00|10866.8|10862.8|10862.2|10858.2|10866.8|10862.8|10862.2|10858.2|8566
1716552300000|2024-05-24 12:05:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|22293
1716552600000|2024-05-24 12:10:00|10862.2|10858.2|10860.6|10856.6|10863.7|10859.7|10860.6|10856.6|4814
1716552900000|2024-05-24 12:15:00|10862.2|10858.2|10863.7|10859.7|10863.7|10859.7|10860.6|10856.6|8494
1716553200000|2024-05-24 12:20:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10857.5|10853.5|14793
1716553500000|2024-05-24 12:25:00|10859|10855|10862.2|10858.2|10862.9|10858.9|10859|10855|9647
1716553800000|2024-05-24 12:30:00|10857.5|10853.5|10863.7|10859.7|10865.3|10861.3|10854.3|10850.3|14943
1716554100000|2024-05-24 12:35:00|10865.3|10861.3|10866.8|10862.8|10868.4|10864.4|10863.7|10859.7|9147
1716554400000|2024-05-24 12:40:00|10866.1|10862.1|10863.7|10859.7|10866.8|10862.8|10863.7|10859.7|2966
1716554700000|2024-05-24 12:45:00|10862.2|10858.2|10859|10855|10862.2|10858.2|10855.9|10851.9|14146
1716555000000|2024-05-24 12:50:00|10860.6|10856.6|10857.5|10853.5|10860.6|10856.6|10857.5|10853.5|5429
1716555300000|2024-05-24 12:55:00|10855.9|10851.9|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|5643
1716555600000|2024-05-24 13:00:00|10857.5|10853.5|10855.9|10851.9|10857.5|10853.5|10852.8|10848.8|17394
1716555900000|2024-05-24 13:05:00|10854.3|10850.3|10855.9|10851.9|10857.5|10853.5|10854.3|10850.3|10208
1716556200000|2024-05-24 13:10:00|10857.5|10853.5|10854.3|10850.3|10857.5|10853.5|10852.8|10848.8|11457
1716556500000|2024-05-24 13:15:00|10852.8|10848.8|10857.5|10853.5|10857.5|10853.5|10852.8|10848.8|11439
1716556800000|2024-05-24 13:20:00|10855.9|10851.9|10852.8|10848.8|10855.9|10851.9|10852.8|10848.8|17267
1716557100000|2024-05-24 13:25:00|10854.3|10850.3|10859|10855|10859|10855|10854.3|10850.3|15026
1716557400000|2024-05-24 13:30:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|11820
1716557700000|2024-05-24 13:35:00|10859|10855|10857.5|10853.5|10860.6|10856.6|10857.5|10853.5|5909
1716558000000|2024-05-24 13:40:00|10855.9|10851.9|10859|10855|10859|10855|10855.9|10851.9|5191
1716558300000|2024-05-24 13:45:00|10860.6|10856.6|10860.6|10856.6|10863.7|10859.7|10859|10855|13432
1716558600000|2024-05-24 13:50:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|9280
1716558900000|2024-05-24 13:55:00|10860.6|10856.6|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|9703
1716559200000|2024-05-24 14:00:00|10863.7|10859.7|10866.8|10862.8|10870|10866|10863.7|10859.7|17517
1716559500000|2024-05-24 14:05:00|10865.3|10861.3|10873.1|10869.1|10873.1|10869.1|10865.3|10861.3|9472
1716559800000|2024-05-24 14:10:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|23565
1716560100000|2024-05-24 14:15:00|10871.5|10867.5|10874.7|10870.7|10876.2|10872.2|10871.5|10867.5|17763
1716560400000|2024-05-24 14:20:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|28701
1716560700000|2024-05-24 14:25:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|6583
1716561000000|2024-05-24 14:30:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10870|10866|9485
1716561300000|2024-05-24 14:35:00|10870|10866|10870|10866|10871.5|10867.5|10870|10866|18230
1716561600000|2024-05-24 14:40:00|10871.5|10867.5|10868.4|10864.4|10871.5|10867.5|10868.4|10864.4|9263
1716561900000|2024-05-24 14:45:00|10870|10866|10868.4|10864.4|10870|10866|10868.4|10864.4|9563
1716562200000|2024-05-24 14:50:00|10870|10866|10870|10866|10870|10866|10868.4|10864.4|10132
1716562500000|2024-05-24 14:55:00|10868.4|10864.4|10868.4|10864.4|10870|10866|10868.4|10864.4|15351
1716562800000|2024-05-24 15:00:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10868.4|10864.4|12725
1716563100000|2024-05-24 15:05:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|18188
1716563400000|2024-05-24 15:10:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10871.5|10867.5|148371
1716563700000|2024-05-24 15:15:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|9137
1716564000000|2024-05-24 15:20:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|10746
1716564300000|2024-05-24 15:25:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|10952
1716564600000|2024-05-24 15:30:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|10302
1716564900000|2024-05-24 15:35:00|10870|10866|10870|10866|10870|10866|10870|10866|6251
1716565200000|2024-05-24 15:40:00|10868.4|10864.4|10868.4|10864.4|10870|10866|10866.8|10862.8|9324
1716565500000|2024-05-24 15:45:00|10866.8|10862.8|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|14600
1716565800000|2024-05-24 15:50:00|||||||||3782
1716566100000|2024-05-24 15:55:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10870|10866|20391
1716566400000|2024-05-24 16:00:00|10870|10866|10870|10866|10871.5|10867.5|10870|10866|11976
1716566700000|2024-05-24 16:05:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10870|10866|7833
1716567000000|2024-05-24 16:10:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|11590
1716567300000|2024-05-24 16:15:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|45068
1716567600000|2024-05-24 16:20:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|7369
1716567900000|2024-05-24 16:25:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|8036
1716568200000|2024-05-24 16:30:00|10876.2|10872.2|10873.1|10869.1|10876.2|10872.2|10873.1|10869.1|12910
1716568500000|2024-05-24 16:35:00|||||||||20015
1716568800000|2024-05-24 16:40:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|10608
1716569100000|2024-05-24 16:45:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|7014
1716569400000|2024-05-24 16:50:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|3722
1716569700000|2024-05-24 16:55:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10870|10866|23974
1716570000000|2024-05-24 17:00:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|9878
1716570300000|2024-05-24 17:05:00|||||||||21322
1716570600000|2024-05-24 17:10:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|11285
1716570900000|2024-05-24 17:15:00|||||||||10901
1716571200000|2024-05-24 17:20:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|12955
1716571500000|2024-05-24 17:25:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10874.7|10870.7|5212
1716571800000|2024-05-24 17:30:00|||||||||3610
1716572100000|2024-05-24 17:35:00|||||||||5023
1716572400000|2024-05-24 17:40:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|3611
1716572700000|2024-05-24 17:45:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|3224
1716573000000|2024-05-24 17:50:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|4943
1716573300000|2024-05-24 17:55:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|4521
1716573600000|2024-05-24 18:00:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|4297
1716573900000|2024-05-24 18:05:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|3307
1716574200000|2024-05-24 18:10:00|||||||||1030
1716574500000|2024-05-24 18:15:00|10876.2|10872.2|10879.3|10875.3|10879.3|10875.3|10876.2|10872.2|1511
1716574800000|2024-05-24 18:20:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|9568
1716575100000|2024-05-24 18:25:00|||||||||1696
1716575400000|2024-05-24 18:30:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|13143
1716575700000|2024-05-24 18:35:00|||||||||2647
1716576000000|2024-05-24 18:40:00|||||||||2041
1716576300000|2024-05-24 18:45:00|||||||||1892
1716576600000|2024-05-24 18:50:00|||||||||1459
1716576900000|2024-05-24 18:55:00|||||||||7527
1716577200000|2024-05-24 19:00:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|4350
1716577500000|2024-05-24 19:05:00|||||||||3339
1716577800000|2024-05-24 19:10:00|||||||||8568
1716578100000|2024-05-24 19:15:00|||||||||889
1716578400000|2024-05-24 19:20:00|||||||||1688
1716578700000|2024-05-24 19:25:00|||||||||1196
1716579000000|2024-05-24 19:30:00|||||||||956
1716579300000|2024-05-24 19:35:00|||||||||17585
1716579600000|2024-05-24 19:40:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|1322
1716579900000|2024-05-24 19:45:00|||||||||981
1716580200000|2024-05-24 19:50:00|||||||||786
1716580500000|2024-05-24 19:55:00|||||||||2898
1716580800000|2024-05-24 20:00:00|||||||||1813
1716581100000|2024-05-24 20:05:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|837
1716581400000|2024-05-24 20:10:00|||||||||957
1716581700000|2024-05-24 20:15:00|||||||||320
1716582000000|2024-05-24 20:20:00|||||||||221
1716582300000|2024-05-24 20:25:00|||||||||626
1716582600000|2024-05-24 20:30:00|||||||||748
1716582900000|2024-05-24 20:35:00|||||||||493
1716583200000|2024-05-24 20:40:00|||||||||2740
1716583500000|2024-05-24 20:45:00|||||||||3604
1716583800000|2024-05-24 20:50:00|||||||||677
1716584100000|2024-05-24 20:55:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|12815
1716760800000|2024-05-26 22:00:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|330
1716761100000|2024-05-26 22:05:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|476
1716761400000|2024-05-26 22:10:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|599
1716761700000|2024-05-26 22:15:00|||||||||55
1716762000000|2024-05-26 22:20:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|50
1716762300000|2024-05-26 22:25:00|||||||||70
1716762600000|2024-05-26 22:30:00|||||||||22
1716762900000|2024-05-26 22:35:00|||||||||45
1716763200000|2024-05-26 22:40:00|||||||||19
1716763500000|2024-05-26 22:45:00|||||||||36
1716763800000|2024-05-26 22:50:00|||||||||43
1716764100000|2024-05-26 22:55:00|||||||||322
1716764400000|2024-05-26 23:00:00|||||||||48
1716764700000|2024-05-26 23:05:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|934
1716765000000|2024-05-26 23:10:00|||||||||19
1716765300000|2024-05-26 23:15:00|||||||||9
1716765600000|2024-05-26 23:20:00|||||||||218
1716765900000|2024-05-26 23:25:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|288
1716766200000|2024-05-26 23:30:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|466
1716766500000|2024-05-26 23:35:00|||||||||12
1716766800000|2024-05-26 23:40:00|||||||||290
1716767100000|2024-05-26 23:45:00|||||||||69
1716767400000|2024-05-26 23:50:00|||||||||9
1716767700000|2024-05-26 23:55:00|||||||||59
1716768000000|2024-05-27 00:00:00|10884|10880|10884|10880|10884|10880|10884|10880|72
1716768300000|2024-05-27 00:05:00|||||||||438
1716768600000|2024-05-27 00:10:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|313
1716768900000|2024-05-27 00:15:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10884|10880|255
1716769200000|2024-05-27 00:20:00|10885.6|10881.6|10882.5|10878.5|10885.6|10881.6|10882.5|10878.5|741
1716769500000|2024-05-27 00:25:00|||||||||284
1716769800000|2024-05-27 00:30:00|||||||||139
1716770100000|2024-05-27 00:35:00|||||||||10
1716770400000|2024-05-27 00:40:00|||||||||626
1716770700000|2024-05-27 00:45:00|10884|10880|10884|10880|10884|10880|10884|10880|346
1716771000000|2024-05-27 00:50:00|||||||||9
1716771300000|2024-05-27 00:55:00|||||||||1385
1716771900000|2024-05-27 01:05:00|||||||||42
1716772200000|2024-05-27 01:10:00|||||||||24
1716772500000|2024-05-27 01:15:00|||||||||366
1716772800000|2024-05-27 01:20:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|832
1716773100000|2024-05-27 01:25:00|||||||||131
1716773400000|2024-05-27 01:30:00|||||||||605
1716773700000|2024-05-27 01:35:00|10884|10880|10884|10880|10884|10880|10884|10880|530
1716774000000|2024-05-27 01:40:00|||||||||720
1716774300000|2024-05-27 01:45:00|10882.5|10878.5|10880.9|10876.9|10884|10880|10880.9|10876.9|450
1716774600000|2024-05-27 01:50:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|37
1716774900000|2024-05-27 01:55:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|854
1716775200000|2024-05-27 02:00:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|2070
1716775500000|2024-05-27 02:05:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|675
1716775800000|2024-05-27 02:10:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|663
1716776100000|2024-05-27 02:15:00|||||||||26
1716776400000|2024-05-27 02:20:00|||||||||532
1716776700000|2024-05-27 02:25:00|||||||||3
1716777000000|2024-05-27 02:30:00|||||||||1710
1716777300000|2024-05-27 02:35:00|||||||||92
1716777600000|2024-05-27 02:40:00|||||||||19
1716777900000|2024-05-27 02:45:00|||||||||302
1716778200000|2024-05-27 02:50:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|384
1716778500000|2024-05-27 02:55:00|||||||||67
1716778800000|2024-05-27 03:00:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|906
1716779100000|2024-05-27 03:05:00|||||||||10
1716779400000|2024-05-27 03:10:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|1374
1716779700000|2024-05-27 03:15:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|1413
1716780000000|2024-05-27 03:20:00|||||||||1215
1716780300000|2024-05-27 03:25:00|||||||||543
1716780600000|2024-05-27 03:30:00|||||||||8
1716780900000|2024-05-27 03:35:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|165
1716781200000|2024-05-27 03:40:00|||||||||189
1716781500000|2024-05-27 03:45:00|||||||||98
1716781800000|2024-05-27 03:50:00|||||||||11
1716782100000|2024-05-27 03:55:00|||||||||57
1716782400000|2024-05-27 04:00:00|||||||||162
1716782700000|2024-05-27 04:05:00|||||||||232
1716783000000|2024-05-27 04:10:00|||||||||20
1716783300000|2024-05-27 04:15:00|||||||||20
1716783600000|2024-05-27 04:20:00|10884|10880|10884|10880|10884|10880|10882.5|10878.5|868
1716783900000|2024-05-27 04:25:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|215
1716784200000|2024-05-27 04:30:00|||||||||79
1716784500000|2024-05-27 04:35:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10882.5|10878.5|300
1716784800000|2024-05-27 04:40:00|||||||||18
1716785100000|2024-05-27 04:45:00|||||||||5818
1716785400000|2024-05-27 04:50:00|10884|10880|10884|10880|10884|10880|10884|10880|322
1716785700000|2024-05-27 04:55:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|285
1716786000000|2024-05-27 05:00:00|||||||||3
1716786300000|2024-05-27 05:05:00|||||||||50
1716786600000|2024-05-27 05:10:00|||||||||104
1716786900000|2024-05-27 05:15:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|240
1716787200000|2024-05-27 05:20:00|||||||||1916
1716787500000|2024-05-27 05:25:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10882.5|10878.5|2387
1716787800000|2024-05-27 05:30:00|||||||||415
1716788100000|2024-05-27 05:35:00|||||||||446
1716788400000|2024-05-27 05:40:00|||||||||674
1716788700000|2024-05-27 05:45:00|||||||||132
1716789000000|2024-05-27 05:50:00|||||||||55
1716789300000|2024-05-27 05:55:00|10884|10880|10884|10880|10884|10880|10884|10880|360
1716789600000|2024-05-27 06:00:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10884|10880|386
1716789900000|2024-05-27 06:05:00|||||||||19
1716790200000|2024-05-27 06:10:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|66
1716790500000|2024-05-27 06:15:00|||||||||3076
1716790800000|2024-05-27 06:20:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|270
1716791100000|2024-05-27 06:25:00|||||||||50
1716791400000|2024-05-27 06:30:00|10880.1|10876.1|10877.8|10873.8|10880.1|10876.1|10877.8|10873.8|2205
1716791700000|2024-05-27 06:35:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|805
1716792000000|2024-05-27 06:40:00|||||||||169
1716792300000|2024-05-27 06:45:00|||||||||412
1716792600000|2024-05-27 06:50:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|373
1716792900000|2024-05-27 06:55:00|10877|10873|10876.2|10872.2|10877|10873|10876.2|10872.2|946
1716793200000|2024-05-27 07:00:00|||||||||289
1716793500000|2024-05-27 07:05:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|856
1716793800000|2024-05-27 07:10:00|||||||||1492
1716794100000|2024-05-27 07:15:00|||||||||795
1716794400000|2024-05-27 07:20:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|1087
1716794700000|2024-05-27 07:25:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|1385
1716795000000|2024-05-27 07:30:00|||||||||75
1716795300000|2024-05-27 07:35:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|463
1716795600000|2024-05-27 07:40:00|||||||||464
1716795900000|2024-05-27 07:45:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|677
1716796200000|2024-05-27 07:50:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|742
1716796500000|2024-05-27 07:55:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|590
1716796800000|2024-05-27 08:00:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|951
1716797100000|2024-05-27 08:05:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|365
1716797400000|2024-05-27 08:10:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|185
1716797700000|2024-05-27 08:15:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|168
1716798000000|2024-05-27 08:20:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|308
1716798300000|2024-05-27 08:25:00|||||||||132
1716798600000|2024-05-27 08:30:00|||||||||18
1716798900000|2024-05-27 08:35:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|535
1716799200000|2024-05-27 08:40:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|1165
1716799500000|2024-05-27 08:45:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|398
1716799800000|2024-05-27 08:50:00|||||||||406
1716800100000|2024-05-27 08:55:00|10873.9|10869.9|10873.1|10869.1|10873.9|10869.9|10873.1|10869.1|866
1716800400000|2024-05-27 09:00:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|325
1716800700000|2024-05-27 09:05:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|627
1716801000000|2024-05-27 09:10:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|1866
1716801300000|2024-05-27 09:15:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|62
1716801600000|2024-05-27 09:20:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|1193
1716801900000|2024-05-27 09:25:00|||||||||143
1716802200000|2024-05-27 09:30:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|584
1716802500000|2024-05-27 09:35:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|378
1716802800000|2024-05-27 09:40:00|||||||||963
1716803100000|2024-05-27 09:45:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|1465
1716803400000|2024-05-27 09:50:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|207
1716803700000|2024-05-27 09:55:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|211
1716804000000|2024-05-27 10:00:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|116
1716804300000|2024-05-27 10:05:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|334
1716804600000|2024-05-27 10:10:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|1032
1716804900000|2024-05-27 10:15:00|||||||||271
1716805200000|2024-05-27 10:20:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|284
1716805500000|2024-05-27 10:25:00|||||||||88
1716805800000|2024-05-27 10:30:00|||||||||924
1716806100000|2024-05-27 10:35:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|644
1716806400000|2024-05-27 10:40:00|||||||||3764
1716806700000|2024-05-27 10:45:00|||||||||51
1716807000000|2024-05-27 10:50:00|||||||||1235
1716807300000|2024-05-27 10:55:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|1383
1716807600000|2024-05-27 11:00:00|||||||||150
1716807900000|2024-05-27 11:05:00|||||||||5042
1716808200000|2024-05-27 11:10:00|||||||||272
1716808500000|2024-05-27 11:15:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|505
1716808800000|2024-05-27 11:20:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|512
1716809100000|2024-05-27 11:25:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|593
1716809400000|2024-05-27 11:30:00|||||||||90
1716809700000|2024-05-27 11:35:00|||||||||7
1716810000000|2024-05-27 11:40:00|||||||||78
1716810300000|2024-05-27 11:45:00|||||||||97
1716810600000|2024-05-27 11:50:00|||||||||6
1716810900000|2024-05-27 11:55:00|||||||||5
1716811200000|2024-05-27 12:00:00|10880.9|10876.9|10884|10880|10884|10880|10879.3|10875.3|1281
1716811500000|2024-05-27 12:05:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|1285
1716811800000|2024-05-27 12:10:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|218
1716812100000|2024-05-27 12:15:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|1191
1716812400000|2024-05-27 12:20:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|1832
1716812700000|2024-05-27 12:25:00|||||||||517
1716813000000|2024-05-27 12:30:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10884|10880|330
1716813300000|2024-05-27 12:35:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10882.5|10878.5|325
1716813600000|2024-05-27 12:40:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|268
1716813900000|2024-05-27 12:45:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|201
1716814200000|2024-05-27 12:50:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|230
1716814500000|2024-05-27 12:55:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|301
1716814800000|2024-05-27 13:00:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|809
1716815100000|2024-05-27 13:05:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10884|10880|1173
1716815400000|2024-05-27 13:10:00|10885.6|10881.6|10888.7|10884.7|10888.7|10884.7|10885.6|10881.6|3770
1716815700000|2024-05-27 13:15:00|||||||||100
1716816000000|2024-05-27 13:20:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|1445
1716816300000|2024-05-27 13:25:00|||||||||868
1716816600000|2024-05-27 13:30:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|173
1716816900000|2024-05-27 13:35:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|692
1716817200000|2024-05-27 13:40:00|||||||||108
1716817500000|2024-05-27 13:45:00|||||||||74
1716817800000|2024-05-27 13:50:00|10887.9|10883.9|10887.2|10883.2|10887.9|10883.9|10887.2|10883.2|2259
1716818100000|2024-05-27 13:55:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|1496
1716818400000|2024-05-27 14:00:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|1624
1716818700000|2024-05-27 14:05:00|||||||||108
1716819000000|2024-05-27 14:10:00|||||||||161
1716819300000|2024-05-27 14:15:00|||||||||2306
1716819600000|2024-05-27 14:20:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|311
1716819900000|2024-05-27 14:25:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|629
1716820200000|2024-05-27 14:30:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|448
1716820500000|2024-05-27 14:35:00|||||||||876
1716820800000|2024-05-27 14:40:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|1061
1716821100000|2024-05-27 14:45:00|||||||||105
1716821400000|2024-05-27 14:50:00|||||||||31
1716821700000|2024-05-27 14:55:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|793
1716822000000|2024-05-27 15:00:00|10883.3|10879.3|10882.5|10878.5|10883.3|10879.3|10882.5|10878.5|2952
1716822300000|2024-05-27 15:05:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|810
1716822600000|2024-05-27 15:10:00|||||||||61
1716822900000|2024-05-27 15:15:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|214
1716823200000|2024-05-27 15:20:00|||||||||473
1716823500000|2024-05-27 15:25:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|1238
1716823800000|2024-05-27 15:30:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|421
1716824100000|2024-05-27 15:35:00|||||||||66
1716824400000|2024-05-27 15:40:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|4788
1716824700000|2024-05-27 15:45:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|231
1716825000000|2024-05-27 15:50:00|||||||||2578
1716825300000|2024-05-27 15:55:00|||||||||1609
1716825600000|2024-05-27 16:00:00|||||||||59
1716825900000|2024-05-27 16:05:00|||||||||57
1716826200000|2024-05-27 16:10:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|554
1716826500000|2024-05-27 16:15:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|1335
1716826800000|2024-05-27 16:20:00|||||||||62
1716827100000|2024-05-27 16:25:00|||||||||168
1716827400000|2024-05-27 16:30:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|843
1716827700000|2024-05-27 16:35:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|1349
1716828000000|2024-05-27 16:40:00|||||||||4614
1716828300000|2024-05-27 16:45:00|||||||||501
1716828600000|2024-05-27 16:50:00|||||||||368
1716828900000|2024-05-27 16:55:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|859
1716847200000|2024-05-27 22:00:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|80
1716847500000|2024-05-27 22:05:00|||||||||335
1716847800000|2024-05-27 22:10:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|603
1716848400000|2024-05-27 22:20:00|||||||||9
1716848700000|2024-05-27 22:25:00|||||||||22
1716849000000|2024-05-27 22:30:00|||||||||10
1716849300000|2024-05-27 22:35:00|||||||||8
1716849600000|2024-05-27 22:40:00|||||||||190
1716849900000|2024-05-27 22:45:00|||||||||36
1716850200000|2024-05-27 22:50:00|||||||||127
1716850500000|2024-05-27 22:55:00|||||||||9
1716850800000|2024-05-27 23:00:00|||||||||13
1716851100000|2024-05-27 23:05:00|||||||||3
1716851400000|2024-05-27 23:10:00|||||||||3
1716851700000|2024-05-27 23:15:00|||||||||24
1716852000000|2024-05-27 23:20:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|337
1716852300000|2024-05-27 23:25:00|||||||||79
1716852600000|2024-05-27 23:30:00|||||||||7
1716852900000|2024-05-27 23:35:00|||||||||168
1716853200000|2024-05-27 23:40:00|||||||||29
1716853500000|2024-05-27 23:45:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|82
1716853800000|2024-05-27 23:50:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|183
1716854100000|2024-05-27 23:55:00|||||||||327
1716854400000|2024-05-28 00:00:00|10882.5|10878.5|10879.3|10875.3|10882.5|10878.5|10879.3|10875.3|1283
1716854700000|2024-05-28 00:05:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|525
1716855000000|2024-05-28 00:10:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|1158
1716855300000|2024-05-28 00:15:00|10879.3|10875.3|10880.9|10876.9|10882.5|10878.5|10877.8|10873.8|1620
1716855600000|2024-05-28 00:20:00|||||||||108
1716855900000|2024-05-28 00:25:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|559
1716856200000|2024-05-28 00:30:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|785
1716856500000|2024-05-28 00:35:00|||||||||104473
1716856800000|2024-05-28 00:40:00|||||||||1159
1716857100000|2024-05-28 00:45:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|799
1716857400000|2024-05-28 00:50:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|959
1716857700000|2024-05-28 00:55:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|294
1716858000000|2024-05-28 01:00:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|1036
1716858300000|2024-05-28 01:05:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|737
1716858600000|2024-05-28 01:10:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|1269
1716858900000|2024-05-28 01:15:00|||||||||429
1716859200000|2024-05-28 01:20:00|||||||||143
1716859500000|2024-05-28 01:25:00|||||||||115
1716859800000|2024-05-28 01:30:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|444
1716860100000|2024-05-28 01:35:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|204
1716860400000|2024-05-28 01:40:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|1947
1716860700000|2024-05-28 01:45:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|4310
1716861000000|2024-05-28 01:50:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|138
1716861300000|2024-05-28 01:55:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|609
1716861600000|2024-05-28 02:00:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|773
1716861900000|2024-05-28 02:05:00|10880.9|10876.9|10877.8|10873.8|10880.9|10876.9|10877.8|10873.8|2726
1716862200000|2024-05-28 02:10:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|1190
1716862500000|2024-05-28 02:15:00|||||||||347
1716862800000|2024-05-28 02:20:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|726
1716863100000|2024-05-28 02:25:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|523
1716863400000|2024-05-28 02:30:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|1236
1716863700000|2024-05-28 02:35:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|598
1716864000000|2024-05-28 02:40:00|||||||||187
1716864300000|2024-05-28 02:45:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|3922
1716864600000|2024-05-28 02:50:00|||||||||1369
1716864900000|2024-05-28 02:55:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|1095
1716865200000|2024-05-28 03:00:00|||||||||182
1716865500000|2024-05-28 03:05:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|900
1716865800000|2024-05-28 03:10:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|549
1716866100000|2024-05-28 03:15:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|415
1716866400000|2024-05-28 03:20:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|1335
1716866700000|2024-05-28 03:25:00|||||||||149
1716867000000|2024-05-28 03:30:00|||||||||1704
1716867300000|2024-05-28 03:35:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|1425
1716867600000|2024-05-28 03:40:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|215
1716867900000|2024-05-28 03:45:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|120
1716868200000|2024-05-28 03:50:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|519
1716868500000|2024-05-28 03:55:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|1213
1716868800000|2024-05-28 04:00:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|625
1716869100000|2024-05-28 04:05:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|256
1716869400000|2024-05-28 04:10:00|||||||||277
1716869700000|2024-05-28 04:15:00|||||||||393
1716870000000|2024-05-28 04:20:00|||||||||66
1716870300000|2024-05-28 04:25:00|||||||||65
1716870600000|2024-05-28 04:30:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|436
1716870900000|2024-05-28 04:35:00|||||||||3747
1716871200000|2024-05-28 04:40:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|1601
1716871500000|2024-05-28 04:45:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|1162
1716871800000|2024-05-28 04:50:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|254
1716872100000|2024-05-28 04:55:00|||||||||76
1716872400000|2024-05-28 05:00:00|||||||||103
1716872700000|2024-05-28 05:05:00|||||||||70
1716873000000|2024-05-28 05:10:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|1848
1716873300000|2024-05-28 05:15:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|746
1716873600000|2024-05-28 05:20:00|||||||||86
1716873900000|2024-05-28 05:25:00|||||||||122
1716874200000|2024-05-28 05:30:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|297
1716874500000|2024-05-28 05:35:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10880.9|10876.9|890
1716874800000|2024-05-28 05:40:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|521
1716875100000|2024-05-28 05:45:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|262
1716875400000|2024-05-28 05:50:00|||||||||141
1716875700000|2024-05-28 05:55:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|1747
1716876000000|2024-05-28 06:00:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10876.2|10872.2|1152
1716876300000|2024-05-28 06:05:00|10880.1|10876.1|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|757
1716876600000|2024-05-28 06:10:00|10880.1|10876.1|10882.5|10878.5|10882.5|10878.5|10880.1|10876.1|438
1716876900000|2024-05-28 06:15:00|10884|10880|10880.9|10876.9|10884|10880|10880.9|10876.9|1787
1716877200000|2024-05-28 06:20:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|10476
1716877500000|2024-05-28 06:25:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|839
1716877800000|2024-05-28 06:30:00|10880.9|10876.9|10884|10880|10884|10880|10880.9|10876.9|4074
1716878100000|2024-05-28 06:35:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10882.5|10878.5|1075
1716878400000|2024-05-28 06:40:00|||||||||1856
1716878700000|2024-05-28 06:45:00|||||||||577
1716879000000|2024-05-28 06:50:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|1064
1716879300000|2024-05-28 06:55:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|292
1716879600000|2024-05-28 07:00:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10882.5|10878.5|3269
1716879900000|2024-05-28 07:05:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10884|10880|1832
1716880200000|2024-05-28 07:10:00|10884|10880|10885.6|10881.6|10888.7|10884.7|10884|10880|3765
1716880500000|2024-05-28 07:15:00|||||||||2413
1716880800000|2024-05-28 07:20:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10885.6|10881.6|17879
1716881100000|2024-05-28 07:25:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|16980
1716881400000|2024-05-28 07:30:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10884|10880|2159
1716881700000|2024-05-28 07:35:00|10884|10880|10884|10880|10887.2|10883.2|10884|10880|2183
1716882000000|2024-05-28 07:40:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10884|10880|1277
1716882300000|2024-05-28 07:45:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|5385
1716882600000|2024-05-28 07:50:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|60112
1716882900000|2024-05-28 07:55:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|18546
1716883200000|2024-05-28 08:00:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|5185
1716883500000|2024-05-28 08:05:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|2722
1716883800000|2024-05-28 08:10:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|9935
1716884100000|2024-05-28 08:15:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10885.6|10881.6|6369
1716884400000|2024-05-28 08:20:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|3020
1716884700000|2024-05-28 08:25:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|4778
1716885000000|2024-05-28 08:30:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|6465
1716885300000|2024-05-28 08:35:00|||||||||7059
1716885600000|2024-05-28 08:40:00|10889.5|10885.5|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|4741
1716885900000|2024-05-28 08:45:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|17545
1716886200000|2024-05-28 08:50:00|||||||||2608
1716886500000|2024-05-28 08:55:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|8736
1716886800000|2024-05-28 09:00:00|10884|10880|10884|10880|10884|10880|10884|10880|744
1716887100000|2024-05-28 09:05:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|2226
1716887400000|2024-05-28 09:10:00|||||||||3196
1716887700000|2024-05-28 09:15:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|3291
1716888000000|2024-05-28 09:20:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|1354
1716888300000|2024-05-28 09:25:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|1300
1716888600000|2024-05-28 09:30:00|10884|10880|10884|10880|10885.6|10881.6|10882.5|10878.5|3604
1716888900000|2024-05-28 09:35:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10884|10880|2282
1716889200000|2024-05-28 09:40:00|||||||||3055
1716889500000|2024-05-28 09:45:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|4919
1716889800000|2024-05-28 09:50:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|9776
1716890100000|2024-05-28 09:55:00|10883.3|10879.3|10882.5|10878.5|10884|10880|10882.5|10878.5|16356
1716890400000|2024-05-28 10:00:00|10883.3|10879.3|10882.5|10878.5|10884|10880|10882.5|10878.5|10310
1716890700000|2024-05-28 10:05:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|2527
1716891000000|2024-05-28 10:10:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|7832
1716891300000|2024-05-28 10:15:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|8931
1716891600000|2024-05-28 10:20:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|4103
1716891900000|2024-05-28 10:25:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|4315
1716892200000|2024-05-28 10:30:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|2774
1716892500000|2024-05-28 10:35:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|9125
1716892800000|2024-05-28 10:40:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|4033
1716893100000|2024-05-28 10:45:00|||||||||32959
1716893400000|2024-05-28 10:50:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|683
1716893700000|2024-05-28 10:55:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10877.8|10873.8|2574
1716894000000|2024-05-28 11:00:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10876.2|10872.2|13987
1716894300000|2024-05-28 11:05:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|2434
1716894600000|2024-05-28 11:10:00|10877.8|10873.8|10880.9|10876.9|10880.9|10876.9|10877.8|10873.8|897
1716894900000|2024-05-28 11:15:00|10879.3|10875.3|10882.5|10878.5|10884|10880|10879.3|10875.3|4183
1716895200000|2024-05-28 11:20:00|10880.9|10876.9|10879.3|10875.3|10882.5|10878.5|10879.3|10875.3|4789
1716895500000|2024-05-28 11:25:00|||||||||15611
1716895800000|2024-05-28 11:30:00|10880.1|10876.1|10879.3|10875.3|10880.1|10876.1|10879.3|10875.3|3587
1716896100000|2024-05-28 11:35:00|||||||||4152
1716896400000|2024-05-28 11:40:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|8217
1716896700000|2024-05-28 11:45:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|5973
1716897000000|2024-05-28 11:50:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|25161
1716897300000|2024-05-28 11:55:00|||||||||1632
1716897600000|2024-05-28 12:00:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|19341
1716897900000|2024-05-28 12:05:00|10877.8|10873.8|10880.9|10876.9|10880.9|10876.9|10877.8|10873.8|8301
1716898200000|2024-05-28 12:10:00|10882.5|10878.5|10885.6|10881.6|10885.6|10881.6|10882.5|10878.5|5830
1716898500000|2024-05-28 12:15:00|10884|10880|10887.2|10883.2|10888.7|10884.7|10884|10880|10289
1716898800000|2024-05-28 12:20:00|10888.7|10884.7|10888.7|10884.7|10891.8|10887.8|10887.2|10883.2|10042
1716899100000|2024-05-28 12:25:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|7925
1716899400000|2024-05-28 12:30:00|10887.2|10883.2|10884|10880|10887.2|10883.2|10882.5|10878.5|73989
1716899700000|2024-05-28 12:35:00|10885.6|10881.6|10888.7|10884.7|10888.7|10884.7|10884|10880|19492
1716900000000|2024-05-28 12:40:00|10887.2|10883.2|10884|10880|10887.2|10883.2|10884|10880|6386
1716900300000|2024-05-28 12:45:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|127671
1716900600000|2024-05-28 12:50:00|10880.9|10876.9|10887.2|10883.2|10888.7|10884.7|10880.9|10876.9|8286
1716900900000|2024-05-28 12:55:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|8681
1716901200000|2024-05-28 13:00:00|10884|10880|10882.5|10878.5|10885.6|10881.6|10880.9|10876.9|5374
1716901500000|2024-05-28 13:05:00|10880.9|10876.9|10888.7|10884.7|10888.7|10884.7|10880.9|10876.9|11102
1716901800000|2024-05-28 13:10:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10885.6|10881.6|6978
1716902100000|2024-05-28 13:15:00|10885.6|10881.6|10888.7|10884.7|10888.7|10884.7|10884|10880|26970
1716902400000|2024-05-28 13:20:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10888.7|10884.7|9579
1716902700000|2024-05-28 13:25:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|55735
1716903000000|2024-05-28 13:30:00|10888.7|10884.7|10891.8|10887.8|10891.8|10887.8|10888.7|10884.7|12704
1716903300000|2024-05-28 13:35:00|10890.3|10886.3|10887.2|10883.2|10890.3|10886.3|10887.2|10883.2|9645
1716903600000|2024-05-28 13:40:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|11196
1716903900000|2024-05-28 13:45:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|19093
1716904200000|2024-05-28 13:50:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|4241
1716904500000|2024-05-28 13:55:00|10884|10880|10877.8|10873.8|10884|10880|10877.8|10873.8|21139
1716904800000|2024-05-28 14:00:00|10876.2|10872.2|10871.5|10867.5|10877.8|10873.8|10871.5|10867.5|15261
1716905100000|2024-05-28 14:05:00|10870|10866|10873.1|10869.1|10873.1|10869.1|10870|10866|16335
1716905400000|2024-05-28 14:10:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|5229
1716905700000|2024-05-28 14:15:00|10870|10866|10868.4|10864.4|10870|10866|10868.4|10864.4|40062
1716906000000|2024-05-28 14:20:00|10870|10866|10868.4|10864.4|10870|10866|10868.4|10864.4|11547
1716906300000|2024-05-28 14:25:00|10870|10866|10863.7|10859.7|10870|10866|10863.7|10859.7|15759
1716906600000|2024-05-28 14:30:00|10865.3|10861.3|10865.3|10861.3|10866.8|10862.8|10863.7|10859.7|10891
1716906900000|2024-05-28 14:35:00|10866.8|10862.8|10863.7|10859.7|10866.8|10862.8|10863.7|10859.7|8083
1716907200000|2024-05-28 14:40:00|10865.3|10861.3|10865.3|10861.3|10866.8|10862.8|10863.7|10859.7|21642
1716907500000|2024-05-28 14:45:00|10866.8|10862.8|10866.8|10862.8|10868.4|10864.4|10865.3|10861.3|7534
1716907800000|2024-05-28 14:50:00|10867.6|10863.6|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|8525
1716908100000|2024-05-28 14:55:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|12819
1716908400000|2024-05-28 15:00:00|10866.8|10862.8|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|7673
1716908700000|2024-05-28 15:05:00|||||||||2653
1716909000000|2024-05-28 15:10:00|10866.8|10862.8|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|18239
1716909300000|2024-05-28 15:15:00|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|10865.3|10861.3|17195
1716909600000|2024-05-28 15:20:00|10865.3|10861.3|10866.8|10862.8|10866.8|10862.8|10865.3|10861.3|6798
1716909900000|2024-05-28 15:25:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|7028
1716910200000|2024-05-28 15:30:00|10866.8|10862.8|10860.6|10856.6|10866.8|10862.8|10860.6|10856.6|5560
1716910500000|2024-05-28 15:35:00|10862.2|10858.2|10859|10855|10862.2|10858.2|10859|10855|8120
1716910800000|2024-05-28 15:40:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10859|10855|17327
1716911100000|2024-05-28 15:45:00|10857.5|10853.5|10859|10855|10859|10855|10857.5|10853.5|49551
1716911400000|2024-05-28 15:50:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10859|10855|15373
1716911700000|2024-05-28 15:55:00|10857.5|10853.5|10857.5|10853.5|10859|10855|10855.9|10851.9|17408
1716912000000|2024-05-28 16:00:00|10859|10855|10859|10855|10859|10855|10859|10855|7188
1716912300000|2024-05-28 16:05:00|10857.5|10853.5|10857.5|10853.5|10859|10855|10857.5|10853.5|6784
1716912600000|2024-05-28 16:10:00|||||||||17142
1716912900000|2024-05-28 16:15:00|10855.9|10851.9|10854.3|10850.3|10857.5|10853.5|10854.3|10850.3|6685
1716913200000|2024-05-28 16:20:00|10852.8|10848.8|10854.3|10850.3|10855.9|10851.9|10852.8|10848.8|13447
1716913500000|2024-05-28 16:25:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|4567
1716913800000|2024-05-28 16:30:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|3597
1716914100000|2024-05-28 16:35:00|10852.8|10848.8|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|3190
1716914400000|2024-05-28 16:40:00|10852.8|10848.8|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|8419
1716914700000|2024-05-28 16:45:00|10851.2|10847.2|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|13123
1716915000000|2024-05-28 16:50:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10851.2|10847.2|14191
1716915300000|2024-05-28 16:55:00|10854.3|10850.3|10851.2|10847.2|10854.3|10850.3|10851.2|10847.2|14435
1716915600000|2024-05-28 17:00:00|10849.7|10845.7|10843.4|10839.4|10851.2|10847.2|10843.4|10839.4|22686
1716915900000|2024-05-28 17:05:00|10841.8|10837.8|10843.4|10839.4|10845|10841|10841.8|10837.8|7088
1716916200000|2024-05-28 17:10:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|39456
1716916500000|2024-05-28 17:15:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10840.3|10836.3|5802
1716916800000|2024-05-28 17:20:00|10840.3|10836.3|10840.3|10836.3|10841.8|10837.8|10838.7|10834.7|8487
1716917100000|2024-05-28 17:25:00|||||||||14254
1716917400000|2024-05-28 17:30:00|10838.7|10834.7|10837.2|10833.2|10840.3|10836.3|10837.2|10833.2|11019
1716917700000|2024-05-28 17:35:00|10838.7|10834.7|10835.6|10831.6|10838.7|10834.7|10835.6|10831.6|5701
1716918000000|2024-05-28 17:40:00|10834|10830|10830.9|10826.9|10835.6|10831.6|10830.9|10826.9|11726
1716918300000|2024-05-28 17:45:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10829.3|10825.3|10166
1716918600000|2024-05-28 17:50:00|10830.9|10826.9|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|4602
1716918900000|2024-05-28 17:55:00|10830.9|10826.9|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|7315
1716919200000|2024-05-28 18:00:00|10832.5|10828.5|10834|10830|10834|10830|10830.9|10826.9|5675
1716919500000|2024-05-28 18:05:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10485
1716919800000|2024-05-28 18:10:00|10834|10830|10834|10830|10834|10830|10832.5|10828.5|11196
1716920100000|2024-05-28 18:15:00|10832.5|10828.5|10832.5|10828.5|10834|10830|10832.5|10828.5|13029
1716920400000|2024-05-28 18:20:00|10834|10830|10830.9|10826.9|10834|10830|10830.9|10826.9|4700
1716920700000|2024-05-28 18:25:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|4224
1716921000000|2024-05-28 18:30:00|10830.9|10826.9|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|6788
1716921300000|2024-05-28 18:35:00|10834|10830|10832.5|10828.5|10834|10830|10832.5|10828.5|24385
1716921600000|2024-05-28 18:40:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|18285
1716921900000|2024-05-28 18:45:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|7645
1716922200000|2024-05-28 18:50:00|10829.3|10825.3|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|15602
1716922500000|2024-05-28 18:55:00|10827.8|10823.8|10830.9|10826.9|10830.9|10826.9|10827.8|10823.8|26331
1716922800000|2024-05-28 19:00:00|10832.5|10828.5|10832.5|10828.5|10834|10830|10830.9|10826.9|28368
1716923100000|2024-05-28 19:05:00|10834|10830|10832.5|10828.5|10834|10830|10832.5|10828.5|101704
1716923400000|2024-05-28 19:10:00|||||||||2039
1716923700000|2024-05-28 19:15:00|||||||||5516
1716924000000|2024-05-28 19:20:00|10834|10830|10832.5|10828.5|10834|10830|10832.5|10828.5|12272
1716924300000|2024-05-28 19:25:00|10830.9|10826.9|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|9810
1716924600000|2024-05-28 19:30:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|19895
1716924900000|2024-05-28 19:35:00|10830.9|10826.9|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|23749
1716925200000|2024-05-28 19:40:00|||||||||7482
1716925500000|2024-05-28 19:45:00|||||||||8801
1716925800000|2024-05-28 19:50:00|||||||||37253
1716926100000|2024-05-28 19:55:00|10829.3|10825.3|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|283607
1716926400000|2024-05-28 20:00:00|10829.3|10825.3|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|31236
1716926700000|2024-05-28 20:05:00|||||||||6590
1716927000000|2024-05-28 20:10:00|||||||||14127
1716927300000|2024-05-28 20:15:00|10829.3|10825.3|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|33392
1716927600000|2024-05-28 20:20:00|||||||||1877
1716927900000|2024-05-28 20:25:00|||||||||706
1716928200000|2024-05-28 20:30:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|6081
1716928500000|2024-05-28 20:35:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|1525
1716928800000|2024-05-28 20:40:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|7110
1716929100000|2024-05-28 20:45:00|10826.2|10822.2|10824.7|10820.7|10826.2|10822.2|10823.1|10819.1|6492
1716929400000|2024-05-28 20:50:00|10823.1|10819.1|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|10655
1716929700000|2024-05-28 20:55:00|10824.7|10820.7|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|25894
1716933600000|2024-05-28 22:00:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|2015
1716933900000|2024-05-28 22:05:00|||||||||70
1716934200000|2024-05-28 22:10:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|772
1716934500000|2024-05-28 22:15:00|||||||||40
1716934800000|2024-05-28 22:20:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|269
1716935100000|2024-05-28 22:25:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|209
1716935400000|2024-05-28 22:30:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|606
1716935700000|2024-05-28 22:35:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|410
1716936000000|2024-05-28 22:40:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|65
1716936300000|2024-05-28 22:45:00|||||||||13
1716936600000|2024-05-28 22:50:00|||||||||63
1716936900000|2024-05-28 22:55:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|95
1716937200000|2024-05-28 23:00:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|409
1716937500000|2024-05-28 23:05:00|||||||||5
1716937800000|2024-05-28 23:10:00|||||||||748
1716938100000|2024-05-28 23:15:00|||||||||2
1716938400000|2024-05-28 23:20:00|||||||||156
1716938700000|2024-05-28 23:25:00|||||||||21
1716939000000|2024-05-28 23:30:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|475
1716939300000|2024-05-28 23:35:00|||||||||73
1716939600000|2024-05-28 23:40:00|||||||||270
1716939900000|2024-05-28 23:45:00|10829.3|10825.3|10826.2|10822.2|10829.3|10825.3|10826.2|10822.2|276
1716940200000|2024-05-28 23:50:00|||||||||85
1716940500000|2024-05-28 23:55:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|172
1716940800000|2024-05-29 00:00:00|10826.2|10822.2|10827.8|10823.8|10829.3|10825.3|10826.2|10822.2|2671
1716941100000|2024-05-29 00:05:00|||||||||310
1716941400000|2024-05-29 00:10:00|||||||||184
1716941700000|2024-05-29 00:15:00|||||||||319
1716942000000|2024-05-29 00:20:00|||||||||1831
1716942300000|2024-05-29 00:25:00|||||||||535
1716942600000|2024-05-29 00:30:00|||||||||89
1716942900000|2024-05-29 00:35:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|1021
1716943200000|2024-05-29 00:40:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|1336
1716943500000|2024-05-29 00:45:00|10824.7|10820.7|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|1137
1716943800000|2024-05-29 00:50:00|10823.9|10819.9|10823.1|10819.1|10824.7|10820.7|10821.5|10817.5|1317
1716944100000|2024-05-29 00:55:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|484
1716944400000|2024-05-29 01:00:00|10823.1|10819.1|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|604
1716944700000|2024-05-29 01:05:00|10822.3|10818.3|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|530
1716945000000|2024-05-29 01:10:00|10821.5|10817.5|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|544
1716945300000|2024-05-29 01:15:00|10821.5|10817.5|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|417
1716945600000|2024-05-29 01:20:00|10820|10816|10821.5|10817.5|10823.1|10819.1|10820|10816|5277
1716945900000|2024-05-29 01:25:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|447
1716946200000|2024-05-29 01:30:00|10821.5|10817.5|10820|10816|10821.5|10817.5|10816.8|10812.8|3828
1716946500000|2024-05-29 01:35:00|10818.4|10814.4|10821.5|10817.5|10821.5|10817.5|10818.4|10814.4|1286
1716946800000|2024-05-29 01:40:00|||||||||429
1716947100000|2024-05-29 01:45:00|10820|10816|10821.5|10817.5|10821.5|10817.5|10820|10816|1086
1716947400000|2024-05-29 01:50:00|||||||||848
1716947700000|2024-05-29 01:55:00|10820|10816|10820|10816|10821.5|10817.5|10820|10816|1977
1716948000000|2024-05-29 02:00:00|10818.4|10814.4|10820|10816|10820|10816|10818.4|10814.4|1483
1716948300000|2024-05-29 02:05:00|10818.4|10814.4|10820|10816|10820|10816|10818.4|10814.4|778
1716948600000|2024-05-29 02:10:00|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|10820|10816|1267
1716948900000|2024-05-29 02:15:00|10820|10816|10820|10816|10820.8|10816.8|10820|10816|1193
1716949200000|2024-05-29 02:20:00|10818.4|10814.4|10818.4|10814.4|10820|10816|10818.4|10814.4|5213
1716949500000|2024-05-29 02:25:00|10820|10816|10820|10816|10820|10816|10818.4|10814.4|915
1716949800000|2024-05-29 02:30:00|||||||||547
1716950100000|2024-05-29 02:35:00|||||||||32
1716950400000|2024-05-29 02:40:00|10821.5|10817.5|10820|10816|10821.5|10817.5|10820|10816|454
1716950700000|2024-05-29 02:45:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|521
1716951000000|2024-05-29 02:50:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|417
1716951300000|2024-05-29 02:55:00|10818.4|10814.4|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|497
1716951600000|2024-05-29 03:00:00|10818.4|10814.4|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|405
1716951900000|2024-05-29 03:05:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|1888
1716952200000|2024-05-29 03:10:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|194
1716952500000|2024-05-29 03:15:00|10815.3|10811.3|10813.7|10809.7|10815.3|10811.3|10813.7|10809.7|660
1716952800000|2024-05-29 03:20:00|10815.3|10811.3|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|2692
1716953100000|2024-05-29 03:25:00|10813.7|10809.7|10813.7|10809.7|10815.3|10811.3|10813.7|10809.7|1390
1716953400000|2024-05-29 03:30:00|||||||||103
1716953700000|2024-05-29 03:35:00|||||||||549
1716954000000|2024-05-29 03:40:00|||||||||1048
1716954300000|2024-05-29 03:45:00|10812.2|10808.2|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|1105
1716954600000|2024-05-29 03:50:00|10812.2|10808.2|10812.2|10808.2|10813.7|10809.7|10812.2|10808.2|366
1716954900000|2024-05-29 03:55:00|||||||||560
1716955200000|2024-05-29 04:00:00|10810.6|10806.6|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|898
1716955500000|2024-05-29 04:05:00|10812.9|10808.9|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|530
1716955800000|2024-05-29 04:10:00|||||||||35
1716956100000|2024-05-29 04:15:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|1489
1716956400000|2024-05-29 04:20:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|683
1716956700000|2024-05-29 04:25:00|10812.2|10808.2|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|498
1716957000000|2024-05-29 04:30:00|10815.3|10811.3|10813.7|10809.7|10815.3|10811.3|10813.7|10809.7|1106
1716957300000|2024-05-29 04:35:00|||||||||445
1716957600000|2024-05-29 04:40:00|||||||||17
1716957900000|2024-05-29 04:45:00|||||||||75
1716958200000|2024-05-29 04:50:00|||||||||758
1716958500000|2024-05-29 04:55:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|506
1716958800000|2024-05-29 05:00:00|10813.7|10809.7|10813.7|10809.7|10815.3|10811.3|10813.7|10809.7|660
1716959100000|2024-05-29 05:05:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|85
1716959400000|2024-05-29 05:10:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|381
1716959700000|2024-05-29 05:15:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|396
1716960000000|2024-05-29 05:20:00|||||||||118
1716960300000|2024-05-29 05:25:00|||||||||2692
1716960600000|2024-05-29 05:30:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|132
1716960900000|2024-05-29 05:35:00|||||||||782
1716961200000|2024-05-29 05:40:00|||||||||149
1716961500000|2024-05-29 05:45:00|10812.2|10808.2|10812.2|10808.2|10813.7|10809.7|10812.2|10808.2|639
1716961800000|2024-05-29 05:50:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|1021
1716962100000|2024-05-29 05:55:00|10813.7|10809.7|10813.7|10809.7|10815.3|10811.3|10813.7|10809.7|762
1716962400000|2024-05-29 06:00:00|10812.2|10808.2|10815.3|10811.3|10815.3|10811.3|10812.2|10808.2|887
1716962700000|2024-05-29 06:05:00|10816.8|10812.8|10816.8|10812.8|10818.4|10814.4|10815.3|10811.3|1895
1716963000000|2024-05-29 06:10:00|10816.1|10812.1|10818.4|10814.4|10818.4|10814.4|10816.1|10812.1|1755
1716963300000|2024-05-29 06:15:00|10816.8|10812.8|10815.3|10811.3|10818.4|10814.4|10815.3|10811.3|2646
1716963600000|2024-05-29 06:20:00|10816.1|10812.1|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|1525
1716963900000|2024-05-29 06:25:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|84
1716964200000|2024-05-29 06:30:00|10815.3|10811.3|10820|10816|10820|10816|10815.3|10811.3|2134
1716964500000|2024-05-29 06:35:00|10818.4|10814.4|10816.8|10812.8|10818.4|10814.4|10815.3|10811.3|7663
1716964800000|2024-05-29 06:40:00|10815.3|10811.3|10813.7|10809.7|10818.4|10814.4|10813.7|10809.7|1563
1716965100000|2024-05-29 06:45:00|10815.3|10811.3|10815.3|10811.3|10818.4|10814.4|10813.7|10809.7|4705
1716965400000|2024-05-29 06:50:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|2600
1716965700000|2024-05-29 06:55:00|10816.8|10812.8|10818.4|10814.4|10818.4|10814.4|10815.3|10811.3|20844
1716966000000|2024-05-29 07:00:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10813.7|10809.7|3036
1716966300000|2024-05-29 07:05:00|10816.8|10812.8|10816.8|10812.8|10820|10816|10815.3|10811.3|1248
1716966600000|2024-05-29 07:10:00|10815.3|10811.3|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|1872
1716966900000|2024-05-29 07:15:00|10818.4|10814.4|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|2062
1716967200000|2024-05-29 07:20:00|10818.4|10814.4|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|903
1716967500000|2024-05-29 07:25:00|10818.4|10814.4|10813.7|10809.7|10818.4|10814.4|10812.2|10808.2|5060
1716967800000|2024-05-29 07:30:00|10812.2|10808.2|10812.2|10808.2|10813.7|10809.7|10810.6|10806.6|2896
1716968100000|2024-05-29 07:35:00|10810.6|10806.6|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|637
1716968400000|2024-05-29 07:40:00|10810.6|10806.6|10812.2|10808.2|10813.7|10809.7|10810.6|10806.6|3916
1716968700000|2024-05-29 07:45:00|10810.6|10806.6|10812.2|10808.2|10813.7|10809.7|10810.6|10806.6|2861
1716969000000|2024-05-29 07:50:00|10810.6|10806.6|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|2259
1716969300000|2024-05-29 07:55:00|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|10809|10805|2384
1716969600000|2024-05-29 08:00:00|10812.2|10808.2|10821.5|10817.5|10821.5|10817.5|10812.2|10808.2|5854
1716969900000|2024-05-29 08:05:00|10820|10816|10818.4|10814.4|10821.5|10817.5|10816.8|10812.8|4041
1716970200000|2024-05-29 08:10:00|10820|10816|10812.2|10808.2|10820|10816|10812.2|10808.2|15928
1716970500000|2024-05-29 08:15:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10810.6|10806.6|2026
1716970800000|2024-05-29 08:20:00|10812.2|10808.2|10815.3|10811.3|10816.8|10812.8|10812.2|10808.2|3840
1716971100000|2024-05-29 08:25:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|1560
1716971400000|2024-05-29 08:30:00|10815.3|10811.3|10815.3|10811.3|10816.8|10812.8|10813.7|10809.7|4265
1716971700000|2024-05-29 08:35:00|10816.8|10812.8|10816.8|10812.8|10818.4|10814.4|10815.3|10811.3|2350
1716972000000|2024-05-29 08:40:00|10815.3|10811.3|10816.8|10812.8|10818.4|10814.4|10815.3|10811.3|3250
1716972300000|2024-05-29 08:45:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|2629
1716972600000|2024-05-29 08:50:00|10820|10816|10820|10816|10820|10816|10818.4|10814.4|970
1716972900000|2024-05-29 08:55:00|||||||||3765
1716973200000|2024-05-29 09:00:00|10818.4|10814.4|10816.8|10812.8|10820|10816|10816.8|10812.8|1943
1716973500000|2024-05-29 09:05:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|645
1716973800000|2024-05-29 09:10:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|2004
1716974100000|2024-05-29 09:15:00|10818.4|10814.4|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|435
1716974400000|2024-05-29 09:20:00|10818.4|10814.4|10815.3|10811.3|10818.4|10814.4|10815.3|10811.3|2508
1716974700000|2024-05-29 09:25:00|10813.7|10809.7|10815.3|10811.3|10816.8|10812.8|10813.7|10809.7|6366
1716975000000|2024-05-29 09:30:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|1768
1716975300000|2024-05-29 09:35:00|10816.8|10812.8|10818.4|10814.4|10820|10816|10815.3|10811.3|29941
1716975600000|2024-05-29 09:40:00|10816.8|10812.8|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|5301
1716975900000|2024-05-29 09:45:00|10815.3|10811.3|10813.7|10809.7|10815.3|10811.3|10813.7|10809.7|4968
1716976200000|2024-05-29 09:50:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|2144
1716976500000|2024-05-29 09:55:00|10813.7|10809.7|10813.7|10809.7|10815.3|10811.3|10813.7|10809.7|1431
1716976800000|2024-05-29 10:00:00|10812.2|10808.2|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|1764
1716977100000|2024-05-29 10:05:00|10815.3|10811.3|10816.8|10812.8|10816.8|10812.8|10813.7|10809.7|2390
1716977400000|2024-05-29 10:10:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|806
1716977700000|2024-05-29 10:15:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|1181
1716978000000|2024-05-29 10:20:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|1136
1716978300000|2024-05-29 10:25:00|||||||||346
1716978600000|2024-05-29 10:30:00|10816.8|10812.8|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|996
1716978900000|2024-05-29 10:35:00|10818.4|10814.4|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|358
1716979200000|2024-05-29 10:40:00|10815.3|10811.3|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|429
1716979500000|2024-05-29 10:45:00|10818.4|10814.4|10820|10816|10820|10816|10816.8|10812.8|2508
1716979800000|2024-05-29 10:50:00|10818.4|10814.4|10815.3|10811.3|10818.4|10814.4|10815.3|10811.3|312
1716980100000|2024-05-29 10:55:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10813.7|10809.7|4644
1716980400000|2024-05-29 11:00:00|10816.1|10812.1|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|2488
1716980700000|2024-05-29 11:05:00|10815.3|10811.3|10813.7|10809.7|10816.8|10812.8|10813.7|10809.7|1834
1716981000000|2024-05-29 11:10:00|10815.3|10811.3|10812.2|10808.2|10815.3|10811.3|10812.2|10808.2|802
1716981300000|2024-05-29 11:15:00|10810.6|10806.6|10810.6|10806.6|10812.2|10808.2|10809|10805|1593
1716981600000|2024-05-29 11:20:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|1759
1716981900000|2024-05-29 11:25:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|1115
1716982200000|2024-05-29 11:30:00|10812.2|10808.2|10815.3|10811.3|10815.3|10811.3|10812.2|10808.2|2193
1716982500000|2024-05-29 11:35:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|786
1716982800000|2024-05-29 11:40:00|10813.7|10809.7|10810.6|10806.6|10813.7|10809.7|10810.6|10806.6|858
1716983100000|2024-05-29 11:45:00|10809|10805|10809|10805|10810.6|10806.6|10807.5|10803.5|2505
1716983400000|2024-05-29 11:50:00|10807.5|10803.5|10810.6|10806.6|10812.2|10808.2|10807.5|10803.5|2070
1716983700000|2024-05-29 11:55:00|10812.2|10808.2|10810.6|10806.6|10812.2|10808.2|10809|10805|2073
1716984000000|2024-05-29 12:00:00|10809|10805|10812.2|10808.2|10813.7|10809.7|10809|10805|6235
1716984300000|2024-05-29 12:05:00|10810.6|10806.6|10813.7|10809.7|10813.7|10809.7|10810.6|10806.6|5360
1716984600000|2024-05-29 12:10:00|10815.3|10811.3|10813.7|10809.7|10816.8|10812.8|10812.2|10808.2|2097
1716984900000|2024-05-29 12:15:00|10812.2|10808.2|10815.3|10811.3|10816.8|10812.8|10812.2|10808.2|8346
1716985200000|2024-05-29 12:20:00|10814.5|10810.5|10815.3|10811.3|10816.8|10812.8|10810.6|10806.6|8999
1716985500000|2024-05-29 12:25:00|10816.8|10812.8|10816.8|10812.8|10820|10816|10815.3|10811.3|6123
1716985800000|2024-05-29 12:30:00|10815.3|10811.3|10818.4|10814.4|10818.4|10814.4|10813.7|10809.7|6720
1716986100000|2024-05-29 12:35:00|10816.8|10812.8|10820|10816|10820|10816|10815.3|10811.3|3554
1716986400000|2024-05-29 12:40:00|10818.4|10814.4|10820|10816|10821.5|10817.5|10818.4|10814.4|4405
1716986700000|2024-05-29 12:45:00|10818.4|10814.4|10816.8|10812.8|10821.5|10817.5|10815.3|10811.3|3751
1716987000000|2024-05-29 12:50:00|10815.3|10811.3|10815.3|10811.3|10818.4|10814.4|10815.3|10811.3|4941
1716987300000|2024-05-29 12:55:00|10816.8|10812.8|10816.8|10812.8|10818.4|10814.4|10815.3|10811.3|7852
1716987600000|2024-05-29 13:00:00|10818.4|10814.4|10813.7|10809.7|10818.4|10814.4|10813.7|10809.7|3401
1716987900000|2024-05-29 13:05:00|10812.2|10808.2|10813.7|10809.7|10815.3|10811.3|10812.2|10808.2|23334
1716988200000|2024-05-29 13:10:00|10812.2|10808.2|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|145426
1716988500000|2024-05-29 13:15:00|10812.2|10808.2|10809|10805|10813.7|10809.7|10807.5|10803.5|18420
1716988800000|2024-05-29 13:20:00|||||||||5805
1716989100000|2024-05-29 13:25:00|10807.5|10803.5|10809|10805|10809|10805|10807.5|10803.5|1699
1716989400000|2024-05-29 13:30:00|10807.5|10803.5|10807.5|10803.5|10809|10805|10805.9|10801.9|4357
1716989700000|2024-05-29 13:35:00|10805.9|10801.9|10802.8|10798.8|10805.9|10801.9|10799.7|10795.7|12367
1716990000000|2024-05-29 13:40:00|10801.2|10797.2|10795|10791|10801.2|10797.2|10795|10791|6438
1716990300000|2024-05-29 13:45:00|10796.5|10792.5|10798.1|10794.1|10799.7|10795.7|10795|10791|4794
1716990600000|2024-05-29 13:50:00|10799.7|10795.7|10802.8|10798.8|10804.3|10800.3|10798.1|10794.1|6742
1716990900000|2024-05-29 13:55:00|10804.3|10800.3|10804.3|10800.3|10804.3|10800.3|10804.3|10800.3|1657
1716991200000|2024-05-29 14:00:00|10805.9|10801.9|10802.8|10798.8|10805.9|10801.9|10801.2|10797.2|6334
1716991500000|2024-05-29 14:05:00|10802|10798|10802.8|10798.8|10802.8|10798.8|10799.7|10795.7|15197
1716991800000|2024-05-29 14:10:00|10801.2|10797.2|10799.7|10795.7|10801.2|10797.2|10799.7|10795.7|3141
1716992100000|2024-05-29 14:15:00|10801.2|10797.2|10801.2|10797.2|10801.2|10797.2|10799.7|10795.7|9423
1716992400000|2024-05-29 14:20:00|10799.7|10795.7|10799.7|10795.7|10801.2|10797.2|10799.7|10795.7|4091
1716992700000|2024-05-29 14:25:00|10801.2|10797.2|10799.7|10795.7|10801.2|10797.2|10798.1|10794.1|2810
1716993000000|2024-05-29 14:30:00|10798.1|10794.1|10801.2|10797.2|10801.2|10797.2|10798.1|10794.1|9736
1716993300000|2024-05-29 14:35:00|||||||||4065
1716993600000|2024-05-29 14:40:00|10799.7|10795.7|10796.5|10792.5|10799.7|10795.7|10796.5|10792.5|5918
1716993900000|2024-05-29 14:45:00|10795|10791|10795|10791|10795|10791|10795|10791|1641
1716994200000|2024-05-29 14:50:00|10796.5|10792.5|10791.8|10787.8|10796.5|10792.5|10790.3|10786.3|6555
1716994500000|2024-05-29 14:55:00|10793.4|10789.4|10791.8|10787.8|10793.4|10789.4|10788.7|10784.7|13415
1716994800000|2024-05-29 15:00:00|10793.4|10789.4|10790.3|10786.3|10793.4|10789.4|10788.7|10784.7|9265
1716995100000|2024-05-29 15:05:00|10788.7|10784.7|10790.3|10786.3|10791.8|10787.8|10788.7|10784.7|3627
1716995400000|2024-05-29 15:10:00|10791.8|10787.8|10790.3|10786.3|10791.8|10787.8|10787.2|10783.2|13501
1716995700000|2024-05-29 15:15:00|10788.7|10784.7|10787.2|10783.2|10790.3|10786.3|10787.2|10783.2|38928
1716996000000|2024-05-29 15:20:00|10788.7|10784.7|10790.3|10786.3|10790.3|10786.3|10787.2|10783.2|34896
1716996300000|2024-05-29 15:25:00|10788.7|10784.7|10788.7|10784.7|10790.3|10786.3|10788.7|10784.7|11833
1716996600000|2024-05-29 15:30:00|10787.2|10783.2|10785.6|10781.6|10788.7|10784.7|10785.6|10781.6|10481
1716996900000|2024-05-29 15:35:00|10787.2|10783.2|10787.2|10783.2|10788.7|10784.7|10787.2|10783.2|3498
1716997200000|2024-05-29 15:40:00|10785.6|10781.6|10785.6|10781.6|10787.2|10783.2|10785.6|10781.6|3082
1716997500000|2024-05-29 15:45:00|10787.2|10783.2|10784|10780|10787.2|10783.2|10782.5|10778.5|8088
1716997800000|2024-05-29 15:50:00|10785.6|10781.6|10785.6|10781.6|10785.6|10781.6|10784|10780|3855
1716998100000|2024-05-29 15:55:00|10784|10780|10784|10780|10785.6|10781.6|10780.9|10776.9|9566
1716998400000|2024-05-29 16:00:00|10782.5|10778.5|10784|10780|10784|10780|10779.3|10775.3|3304
1716998700000|2024-05-29 16:05:00|10782.5|10778.5|10782.5|10778.5|10784|10780|10780.9|10776.9|7388
1716999000000|2024-05-29 16:10:00|10784|10780|10782.5|10778.5|10784|10780|10782.5|10778.5|4364
1716999300000|2024-05-29 16:15:00|10784|10780|10784|10780|10784|10780|10782.5|10778.5|7743
1716999600000|2024-05-29 16:20:00|10785.6|10781.6|10782.5|10778.5|10785.6|10781.6|10782.5|10778.5|4411
1716999900000|2024-05-29 16:25:00|10784|10780|10780.9|10776.9|10784|10780|10780.9|10776.9|5528
1717000200000|2024-05-29 16:30:00|10782.5|10778.5|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|1170
1717000500000|2024-05-29 16:35:00|10782.5|10778.5|10780.9|10776.9|10782.5|10778.5|10780.9|10776.9|2264
1717000800000|2024-05-29 16:40:00|10782.5|10778.5|10779.3|10775.3|10782.5|10778.5|10779.3|10775.3|3816
1717001100000|2024-05-29 16:45:00|10777.8|10773.8|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|4905
1717001400000|2024-05-29 16:50:00|10777.8|10773.8|10779.3|10775.3|10779.3|10775.3|10777.8|10773.8|2403
1717001700000|2024-05-29 16:55:00|10780.9|10776.9|10779.3|10775.3|10780.9|10776.9|10779.3|10775.3|2622
1717002000000|2024-05-29 17:00:00|10780.1|10776.1|10771.5|10767.5|10780.9|10776.9|10770|10766|9571
1717002300000|2024-05-29 17:05:00|10773.1|10769.1|10776.2|10772.2|10776.2|10772.2|10771.5|10767.5|10231
1717002600000|2024-05-29 17:10:00|10774.7|10770.7|10776.2|10772.2|10777.8|10773.8|10773.1|10769.1|10920
1717002900000|2024-05-29 17:15:00|10777.8|10773.8|10777.8|10773.8|10779.3|10775.3|10776.2|10772.2|4492
1717003200000|2024-05-29 17:20:00|10779.3|10775.3|10780.9|10776.9|10782.5|10778.5|10779.3|10775.3|3889
1717003500000|2024-05-29 17:25:00|10782.5|10778.5|10782.5|10778.5|10784|10780|10780.9|10776.9|5698
1717003800000|2024-05-29 17:30:00|10780.9|10776.9|10780.9|10776.9|10780.9|10776.9|10779.3|10775.3|2857
1717004100000|2024-05-29 17:35:00|10782.5|10778.5|10784|10780|10784|10780|10782.5|10778.5|5592
1717004400000|2024-05-29 17:40:00|10782.5|10778.5|10784|10780|10784|10780|10782.5|10778.5|1721
1717004700000|2024-05-29 17:45:00|10782.5|10778.5|10782.5|10778.5|10782.5|10778.5|10780.9|10776.9|2464
1717005000000|2024-05-29 17:50:00|10781.7|10777.7|10782.5|10778.5|10782.5|10778.5|10780.9|10776.9|5433
1717005300000|2024-05-29 17:55:00|10780.9|10776.9|10782.5|10778.5|10782.5|10778.5|10780.9|10776.9|3899
1717005600000|2024-05-29 18:00:00|10780.9|10776.9|10782.5|10778.5|10784|10780|10780.9|10776.9|3709
1717005900000|2024-05-29 18:05:00|10784|10780|10785.6|10781.6|10785.6|10781.6|10784|10780|7106
1717006200000|2024-05-29 18:10:00|10784|10780|10785.6|10781.6|10785.6|10781.6|10784|10780|3503
1717006500000|2024-05-29 18:15:00|10784|10780|10782.5|10778.5|10785.6|10781.6|10780.9|10776.9|2156
1717006800000|2024-05-29 18:20:00|10784|10780|10784|10780|10784|10780|10780.9|10776.9|5476
1717007100000|2024-05-29 18:25:00|10782.5|10778.5|10784|10780|10784|10780|10782.5|10778.5|2796
1717007400000|2024-05-29 18:30:00|10782.5|10778.5|10784|10780|10784|10780|10782.5|10778.5|2452
1717007700000|2024-05-29 18:35:00|10782.5|10778.5|10784|10780|10784|10780|10782.5|10778.5|2064
1717008000000|2024-05-29 18:40:00|10782.5|10778.5|10782.5|10778.5|10784|10780|10782.5|10778.5|12236
1717008300000|2024-05-29 18:45:00|10780.9|10776.9|10779.3|10775.3|10780.9|10776.9|10779.3|10775.3|12139
1717008600000|2024-05-29 18:50:00|10780.9|10776.9|10777.8|10773.8|10780.9|10776.9|10777.8|10773.8|10715
1717008900000|2024-05-29 18:55:00|10779.3|10775.3|10777.8|10773.8|10779.3|10775.3|10777.8|10773.8|14103
1724425800000|2024-08-23 15:10:00|11430.9|11426.9|11432.5|11428.5|11434|11430|11429.3|11425.3|4827
1724426100000|2024-08-23 15:15:00|11434|11430|11434|11430|11434|11430|11429.3|11425.3|3767
1724426400000|2024-08-23 15:20:00|11435.6|11431.6|11430.9|11426.9|11435.6|11431.6|11430.9|11426.9|3815
1724426700000|2024-08-23 15:25:00|11432.5|11428.5|11429.3|11425.3|11434|11430|11429.3|11425.3|4091
1724427000000|2024-08-23 15:30:00|11427.8|11423.8|11426.2|11422.2|11429.3|11425.3|11426.2|11422.2|2827
1724427300000|2024-08-23 15:35:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|8938
1724427600000|2024-08-23 15:40:00|11427.8|11423.8|11426.2|11422.2|11429.3|11425.3|11426.2|11422.2|7081
1724427900000|2024-08-23 15:45:00|11427.8|11423.8|11423.1|11419.1|11427.8|11423.8|11423.1|11419.1|3688
1724428200000|2024-08-23 15:50:00|11424.7|11420.7|11421.5|11417.5|11424.7|11420.7|11421.5|11417.5|23754
1724428500000|2024-08-23 15:55:00|11423.1|11419.1|11424.7|11420.7|11426.2|11422.2|11421.5|11417.5|4360
1724428800000|2024-08-23 16:00:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|1760
1724429100000|2024-08-23 16:05:00|11421.5|11417.5|11424.7|11420.7|11424.7|11420.7|11421.5|11417.5|2600
1724429400000|2024-08-23 16:10:00|11425.4|11421.4|11427.8|11423.8|11427.8|11423.8|11424.7|11420.7|7752
1724429700000|2024-08-23 16:15:00|11429.3|11425.3|11424.7|11420.7|11429.3|11425.3|11424.7|11420.7|4964
1724430000000|2024-08-23 16:20:00|11426.2|11422.2|11423.1|11419.1|11426.2|11422.2|11423.1|11419.1|3062
1724430300000|2024-08-23 16:25:00|11421.5|11417.5|11424.7|11420.7|11424.7|11420.7|11421.5|11417.5|8248
1724430600000|2024-08-23 16:30:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11421.5|11417.5|4554
1724430900000|2024-08-23 16:35:00|11421.5|11417.5|11420|11416|11423.1|11419.1|11418.4|11414.4|1742
1724431200000|2024-08-23 16:40:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|7477
1724431500000|2024-08-23 16:45:00|11415.3|11411.3|11420|11416|11423.1|11419.1|11415.3|11411.3|4041
1724431800000|2024-08-23 16:50:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11418.4|11414.4|7843
1724432100000|2024-08-23 16:55:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11416.8|11412.8|8319
1724432400000|2024-08-23 17:00:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|5210
1724432700000|2024-08-23 17:05:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11420|11416|4243
1724433000000|2024-08-23 17:10:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|2209
1724433300000|2024-08-23 17:15:00|11420|11416|11418.4|11414.4|11420|11416|11416.8|11412.8|4966
1724433600000|2024-08-23 17:20:00|11416.8|11412.8|11418.4|11414.4|11420|11416|11416.8|11412.8|11725
1724433900000|2024-08-23 17:25:00|11420|11416|11420|11416|11421.5|11417.5|11420|11416|14474
1724434200000|2024-08-23 17:30:00|11421.5|11417.5|11423.1|11419.1|11423.1|11419.1|11420|11416|16330
1724434500000|2024-08-23 17:35:00|11421.5|11417.5|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|5467
1724434800000|2024-08-23 17:40:00|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|8112
1724435100000|2024-08-23 17:45:00|11426.2|11422.2|11424.7|11420.7|11426.2|11422.2|11424.7|11420.7|7344
1724435400000|2024-08-23 17:50:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11424.7|11420.7|4141
1724435700000|2024-08-23 17:55:00|11429.3|11425.3|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|5451
1724436000000|2024-08-23 18:00:00|11430.9|11426.9|11430.9|11426.9|11430.9|11426.9|11429.3|11425.3|1770
1724436300000|2024-08-23 18:05:00|11432.5|11428.5|11434|11430|11434|11430|11430.9|11426.9|6851
1724436600000|2024-08-23 18:10:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|2187
1724436900000|2024-08-23 18:15:00|11437.2|11433.2|11434|11430|11438.7|11434.7|11434|11430|2257
1724437200000|2024-08-23 18:20:00|11433.3|11429.3|11430.9|11426.9|11434|11430|11430.9|11426.9|8003
1724437500000|2024-08-23 18:25:00|11432.5|11428.5|11432.5|11428.5|11434|11430|11430.9|11426.9|2827
1724437800000|2024-08-23 18:30:00|11433.3|11429.3|11430.9|11426.9|11434|11430|11430.9|11426.9|3111
1724438100000|2024-08-23 18:35:00|11432.5|11428.5|11434|11430|11434|11430|11430.9|11426.9|4846
1724438400000|2024-08-23 18:40:00|11432.5|11428.5|11432.5|11428.5|11434|11430|11432.5|11428.5|2269
1724438700000|2024-08-23 18:45:00|11430.9|11426.9|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|1798
1724439000000|2024-08-23 18:50:00|11430.9|11426.9|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|2858
1724439300000|2024-08-23 18:55:00|11430.9|11426.9|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|14172
1724439600000|2024-08-23 19:00:00|11434|11430|11434|11430|11435.6|11431.6|11434|11430|4570
1724439900000|2024-08-23 19:05:00|11432.5|11428.5|11434|11430|11434|11430|11432.5|11428.5|1866
1724440200000|2024-08-23 19:10:00|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|11434|11430|6609
1724440500000|2024-08-23 19:15:00|11434|11430|11435.6|11431.6|11435.6|11431.6|11434|11430|17726
1724440800000|2024-08-23 19:20:00|11434|11430|11430.9|11426.9|11434|11430|11430.9|11426.9|2524
1724441100000|2024-08-23 19:25:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|3519
1724441400000|2024-08-23 19:30:00|11431.7|11427.7|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|9057
1724441700000|2024-08-23 19:35:00|11434|11430|11432.5|11428.5|11434|11430|11432.5|11428.5|862
1724442000000|2024-08-23 19:40:00|11434|11430|11432.5|11428.5|11434|11430|11430.9|11426.9|10456
1724442300000|2024-08-23 19:45:00|11434|11430|11432.5|11428.5|11434|11430|11432.5|11428.5|5177
1724442600000|2024-08-23 19:50:00|11434|11430|11434|11430|11434|11430|11434|11430|3281
1724442900000|2024-08-23 19:55:00|11432.5|11428.5|11432.5|11428.5|11434|11430|11432.5|11428.5|2705
1724443200000|2024-08-23 20:00:00|11434|11430|11434|11430|11434|11430|11432.5|11428.5|9671
1724443500000|2024-08-23 20:05:00|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|11434|11430|2727
1724443800000|2024-08-23 20:10:00|11436.4|11432.4|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|19740
1724444100000|2024-08-23 20:15:00|11437.2|11433.2|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|11135
1724444400000|2024-08-23 20:20:00|11436.4|11432.4|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|209
1724444700000|2024-08-23 20:25:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|24036
1724445000000|2024-08-23 20:30:00|11434|11430|11437.2|11433.2|11437.2|11433.2|11434|11430|3325
1724445300000|2024-08-23 20:35:00|11435.6|11431.6|11438.7|11434.7|11438.7|11434.7|11435.6|11431.6|1191
1724445600000|2024-08-23 20:40:00|||||||||709
1724445900000|2024-08-23 20:45:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|9754
1724446200000|2024-08-23 20:50:00|11437.9|11433.9|11435.6|11431.6|11438.7|11434.7|11435.6|11431.6|3807
1724446500000|2024-08-23 20:55:00|11434|11430|11434|11430|11435.6|11431.6|11434|11430|16248
1724623200000|2024-08-25 22:00:00|11436.4|11432.4|11440.3|11436.3|11440.3|11436.3|11434.8|11430.8|1099
1724623500000|2024-08-25 22:05:00|11441.1|11437.1|11435.6|11431.6|11441.1|11437.1|11434.8|11430.8|51
1724623800000|2024-08-25 22:10:00|11434|11430|11435.6|11431.6|11435.6|11431.6|11434|11430|1004
1724624100000|2024-08-25 22:15:00|11434|11430|11434|11430|11434|11430|11434|11430|20
1724624400000|2024-08-25 22:20:00|11432.5|11428.5|11433.3|11429.3|11434|11430|11432.5|11428.5|192
1724624700000|2024-08-25 22:25:00|11432.5|11428.5|11432.5|11428.5|11434|11430|11432.5|11428.5|25
1724625000000|2024-08-25 22:30:00|11433.3|11429.3|11435.6|11431.6|11435.6|11431.6|11433.3|11429.3|20
1724625300000|2024-08-25 22:35:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|7
1724625600000|2024-08-25 22:40:00|11437.9|11433.9|11443.4|11439.4|11443.4|11439.4|11437.2|11433.2|96
1724625900000|2024-08-25 22:45:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.1|11437.1|24
1724626200000|2024-08-25 22:50:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|10
1724626500000|2024-08-25 22:55:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|81
1724626800000|2024-08-25 23:00:00|11441.1|11437.1|11443.4|11439.4|11443.4|11439.4|11440.3|11436.3|359
1724627100000|2024-08-25 23:05:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|15
1724627400000|2024-08-25 23:10:00|11443.4|11439.4|11443.4|11439.4|11444.2|11440.2|11442.6|11438.6|20
1724627700000|2024-08-25 23:15:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|29
1724628000000|2024-08-25 23:20:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|37
1724628300000|2024-08-25 23:25:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|12
1724628600000|2024-08-25 23:30:00|||||||||15
1724628900000|2024-08-25 23:35:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|205
1724629200000|2024-08-25 23:40:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|33
1724629500000|2024-08-25 23:45:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11441.8|11437.8|48
1724629800000|2024-08-25 23:50:00|11444.2|11440.2|11444.2|11440.2|11445|11441|11443.4|11439.4|169
1724630100000|2024-08-25 23:55:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|59
1724630400000|2024-08-26 00:00:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|219
1724630700000|2024-08-26 00:05:00|11445|11441|11449.7|11445.7|11449.7|11445.7|11443.4|11439.4|211
1724631000000|2024-08-26 00:10:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|106
1724631300000|2024-08-26 00:15:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11448.1|11444.1|1103
1724631600000|2024-08-26 00:20:00|11450.4|11446.4|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|29419
1724631900000|2024-08-26 00:25:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|1744
1724632200000|2024-08-26 00:30:00|11453.6|11449.6|11454.3|11450.3|11454.3|11450.3|11451.2|11447.2|384
1724632500000|2024-08-26 00:35:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|379
1724632800000|2024-08-26 00:40:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|128
1724633100000|2024-08-26 00:45:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|513
1724633400000|2024-08-26 00:50:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|240
1724633700000|2024-08-26 00:55:00|11449.7|11445.7|11446.5|11442.5|11449.7|11445.7|11445|11441|159
1724634000000|2024-08-26 01:00:00|11445.8|11441.8|11448.1|11444.1|11448.1|11444.1|11445|11441|398
1724634300000|2024-08-26 01:05:00|11447.3|11443.3|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|130
1724634600000|2024-08-26 01:10:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|328
1724634900000|2024-08-26 01:15:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|3010
1724635200000|2024-08-26 01:20:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|388
1724635500000|2024-08-26 01:25:00|11448.9|11444.9|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|660
1724635800000|2024-08-26 01:30:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|2049
1724636100000|2024-08-26 01:35:00|||||||||15
1724636400000|2024-08-26 01:40:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11445|11441|1300
1724636700000|2024-08-26 01:45:00|11445|11441|11443.4|11439.4|11445|11441|11443.4|11439.4|809
1724637000000|2024-08-26 01:50:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|509
1724637300000|2024-08-26 01:55:00|||||||||214
1724637600000|2024-08-26 02:00:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|664
1724637900000|2024-08-26 02:05:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11445|11441|286
1724638200000|2024-08-26 02:10:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|101
1724638500000|2024-08-26 02:15:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|1386
1724638800000|2024-08-26 02:20:00|||||||||1035
1724639100000|2024-08-26 02:25:00|11445.8|11441.8|11446.5|11442.5|11446.5|11442.5|11445.8|11441.8|138
1724639400000|2024-08-26 02:30:00|11445|11441|11445|11441|11446.5|11442.5|11445|11441|88
1724639700000|2024-08-26 02:35:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|331
1724640000000|2024-08-26 02:40:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11444.2|11440.2|9427
1724640300000|2024-08-26 02:45:00|11445|11441|11448.1|11444.1|11448.1|11444.1|11445|11441|208
1724640600000|2024-08-26 02:50:00|11446.5|11442.5|11443.4|11439.4|11446.5|11442.5|11443.4|11439.4|565
1724640900000|2024-08-26 02:55:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|545
1724641200000|2024-08-26 03:00:00|11440.3|11436.3|11443.4|11439.4|11443.4|11439.4|11440.3|11436.3|341
1724641500000|2024-08-26 03:05:00|11442.6|11438.6|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|598
1724641800000|2024-08-26 03:10:00|11442.6|11438.6|11443.4|11439.4|11443.4|11439.4|11442.6|11438.6|492
1724642100000|2024-08-26 03:15:00|||||||||931
1724642400000|2024-08-26 03:20:00|||||||||324
1724642700000|2024-08-26 03:25:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|554
1724643000000|2024-08-26 03:30:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|425
1724643300000|2024-08-26 03:35:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|2594
1724643600000|2024-08-26 03:40:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|395
1724643900000|2024-08-26 03:45:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|1320
1724644200000|2024-08-26 03:50:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11443.4|11439.4|82
1724644500000|2024-08-26 03:55:00|||||||||14
1724644800000|2024-08-26 04:00:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|388
1724645100000|2024-08-26 04:05:00|11444.2|11440.2|11445|11441|11446.5|11442.5|11444.2|11440.2|3975
1724645400000|2024-08-26 04:10:00|||||||||61
1724645700000|2024-08-26 04:15:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|341
1724646000000|2024-08-26 04:20:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11445|11441|115
1724646300000|2024-08-26 04:25:00|11445|11441|11445.8|11441.8|11446.5|11442.5|11445|11441|163
1724646600000|2024-08-26 04:30:00|11445|11441|11445|11441|11445|11441|11445|11441|79
1724646900000|2024-08-26 04:35:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11445.8|11441.8|180
1724647200000|2024-08-26 04:40:00|11447.3|11443.3|11448.1|11444.1|11448.1|11444.1|11447.3|11443.3|41
1724647500000|2024-08-26 04:45:00|11447.3|11443.3|11446.5|11442.5|11447.3|11443.3|11445|11441|121
1724647800000|2024-08-26 04:50:00|||||||||72
1724648100000|2024-08-26 04:55:00|11447.3|11443.3|11448.1|11444.1|11448.1|11444.1|11447.3|11443.3|551
1724648400000|2024-08-26 05:00:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|295
1724648700000|2024-08-26 05:05:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|516
1724649000000|2024-08-26 05:10:00|11447.3|11443.3|11446.5|11442.5|11447.3|11443.3|11446.5|11442.5|96
1724649300000|2024-08-26 05:15:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|114
1724649600000|2024-08-26 05:20:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|157
1724649900000|2024-08-26 05:25:00|11445.8|11441.8|11445|11441|11446.5|11442.5|11445|11441|305
1724650200000|2024-08-26 05:30:00|11443.4|11439.4|11446.5|11442.5|11446.5|11442.5|11443.4|11439.4|401
1724650500000|2024-08-26 05:35:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|211
1724650800000|2024-08-26 05:40:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|173
1724651100000|2024-08-26 05:45:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|161
1724651400000|2024-08-26 05:50:00|11447.3|11443.3|11448.1|11444.1|11449.7|11445.7|11447.3|11443.3|501
1724651700000|2024-08-26 05:55:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|234
1724652000000|2024-08-26 06:00:00|11448.9|11444.9|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|2041
1724652300000|2024-08-26 06:05:00|11446.5|11442.5|11447.3|11443.3|11448.1|11444.1|11446.5|11442.5|478
1724652600000|2024-08-26 06:10:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11445|11441|636
1724652900000|2024-08-26 06:15:00|11445|11441|11446.5|11442.5|11448.1|11444.1|11445|11441|5831
1724653200000|2024-08-26 06:20:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|634
1724653500000|2024-08-26 06:25:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|1297
1724653800000|2024-08-26 06:30:00|11450.4|11446.4|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|2006
1724654100000|2024-08-26 06:35:00|11449.7|11445.7|11447.3|11443.3|11451.2|11447.2|11446.5|11442.5|2488
1724654400000|2024-08-26 06:40:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|575
1724654700000|2024-08-26 06:45:00|11448.1|11444.1|11446.5|11442.5|11449.7|11445.7|11446.5|11442.5|2422
1724655000000|2024-08-26 06:50:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|2101
1724655300000|2024-08-26 06:55:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|1973
1724655600000|2024-08-26 07:00:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11443.4|11439.4|1149
1724655900000|2024-08-26 07:05:00|11444.2|11440.2|11445|11441|11445|11441|11443.4|11439.4|1272
1724656200000|2024-08-26 07:10:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11443.4|11439.4|156
1724656500000|2024-08-26 07:15:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|346
1724656800000|2024-08-26 07:20:00|11443.4|11439.4|11441.8|11437.8|11445|11441|11441.8|11437.8|3204
1724657100000|2024-08-26 07:25:00|11441.1|11437.1|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|2416
1724657400000|2024-08-26 07:30:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|10279
1724657700000|2024-08-26 07:35:00|11441.8|11437.8|11438.7|11434.7|11441.8|11437.8|11438.7|11434.7|7677
1724658000000|2024-08-26 07:40:00|11437.2|11433.2|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|825
1724658300000|2024-08-26 07:45:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|1136
1724658600000|2024-08-26 07:50:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|728
1724658900000|2024-08-26 07:55:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|1998
1724659200000|2024-08-26 08:00:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|2850
1724659500000|2024-08-26 08:05:00|11435.6|11431.6|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|7361
1724659800000|2024-08-26 08:10:00|11435.6|11431.6|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|1065
1724660100000|2024-08-26 08:15:00|||||||||10926
1724660400000|2024-08-26 08:20:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|1937
1724660700000|2024-08-26 08:25:00|11437.9|11433.9|11438.7|11434.7|11440.3|11436.3|11437.9|11433.9|1400
1724661000000|2024-08-26 08:30:00|||||||||1140
1724661300000|2024-08-26 08:35:00|11440.3|11436.3|11437.2|11433.2|11440.3|11436.3|11437.2|11433.2|5787
1724661600000|2024-08-26 08:40:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|1711
1724661900000|2024-08-26 08:45:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|3243
1724662200000|2024-08-26 08:50:00|11439.5|11435.5|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|1263
1724662500000|2024-08-26 08:55:00|||||||||6195
1724662800000|2024-08-26 09:00:00|||||||||1472
1724663100000|2024-08-26 09:05:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|6348
1724663400000|2024-08-26 09:10:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|2007
1724663700000|2024-08-26 09:15:00|||||||||2935
1724664000000|2024-08-26 09:20:00|11438.7|11434.7|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|5367
1724664300000|2024-08-26 09:25:00|11437.2|11433.2|11440.3|11436.3|11440.3|11436.3|11437.2|11433.2|776
1724664600000|2024-08-26 09:30:00|11441.1|11437.1|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|24818
1724664900000|2024-08-26 09:35:00|11438.7|11434.7|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|6053
1724665200000|2024-08-26 09:40:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11438.7|11434.7|830
1724665500000|2024-08-26 09:45:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|1649
1724665800000|2024-08-26 09:50:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|862
1724666100000|2024-08-26 09:55:00|11445|11441|11443.4|11439.4|11445|11441|11443.4|11439.4|732
1724666400000|2024-08-26 10:00:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|362
1724666700000|2024-08-26 10:05:00|11443.4|11439.4|11445|11441|11446.5|11442.5|11443.4|11439.4|1752
1724667000000|2024-08-26 10:10:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|2159
1724667300000|2024-08-26 10:15:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11443.4|11439.4|595
1724667600000|2024-08-26 10:20:00|11442.6|11438.6|11441.8|11437.8|11442.6|11438.6|11440.3|11436.3|252
1724667900000|2024-08-26 10:25:00|11441.1|11437.1|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|535
1724668200000|2024-08-26 10:30:00|11438.7|11434.7|11441.8|11437.8|11441.8|11437.8|11438.7|11434.7|303
1724668500000|2024-08-26 10:35:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|391
1724668800000|2024-08-26 10:40:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|469
1724669100000|2024-08-26 10:45:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|1462
1724669400000|2024-08-26 10:50:00|11441.1|11437.1|11443.4|11439.4|11443.4|11439.4|11440.3|11436.3|2717
1724669700000|2024-08-26 10:55:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|1664
1724670000000|2024-08-26 11:00:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|1351
1724670300000|2024-08-26 11:05:00|11438.7|11434.7|11435.6|11431.6|11438.7|11434.7|11435.6|11431.6|2544
1724670600000|2024-08-26 11:10:00|11436.4|11432.4|11434|11430|11437.2|11433.2|11434|11430|2422
1724670900000|2024-08-26 11:15:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|9928
1724671200000|2024-08-26 11:20:00|11429.3|11425.3|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|5048
1724671500000|2024-08-26 11:25:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|2302
1724671800000|2024-08-26 11:30:00|11430.9|11426.9|11427.8|11423.8|11432.5|11428.5|11426.2|11422.2|7057
1724672100000|2024-08-26 11:35:00|11426.2|11422.2|11430.9|11426.9|11434|11430|11426.2|11422.2|6316
1724672400000|2024-08-26 11:40:00|11431.7|11427.7|11427.8|11423.8|11432.5|11428.5|11426.2|11422.2|11429
1724672700000|2024-08-26 11:45:00|11429.3|11425.3|11427.8|11423.8|11429.3|11425.3|11426.2|11422.2|3199
1724673000000|2024-08-26 11:50:00|11429.3|11425.3|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|925
1724673300000|2024-08-26 11:55:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|3072
1724673600000|2024-08-26 12:00:00|11430.9|11426.9|11429.3|11425.3|11432.5|11428.5|11427.8|11423.8|1053
1724673900000|2024-08-26 12:05:00|11428.6|11424.6|11427.8|11423.8|11429.3|11425.3|11426.2|11422.2|3202
1724674200000|2024-08-26 12:10:00|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|1614
1724674500000|2024-08-26 12:15:00|11430.9|11426.9|11427.8|11423.8|11430.9|11426.9|11427.8|11423.8|7321
1724674800000|2024-08-26 12:20:00|11429.3|11425.3|11429.3|11425.3|11430.9|11426.9|11427.8|11423.8|5119
1724675100000|2024-08-26 12:25:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11426.2|11422.2|14175
1724675400000|2024-08-26 12:30:00|11428.6|11424.6|11432.5|11428.5|11434|11430|11424.7|11420.7|3692
1724675700000|2024-08-26 12:35:00|11430.9|11426.9|11432.5|11428.5|11432.5|11428.5|11429.3|11425.3|3586
1724676000000|2024-08-26 12:40:00|11434|11430|11437.2|11433.2|11440.3|11436.3|11434|11430|37973
1724676300000|2024-08-26 12:45:00|11438.7|11434.7|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|18417
1724676600000|2024-08-26 12:50:00|11438.7|11434.7|11445|11441|11445|11441|11438.7|11434.7|10929
1724676900000|2024-08-26 12:55:00|11443.4|11439.4|11446.5|11442.5|11448.1|11444.1|11443.4|11439.4|2987
1724677200000|2024-08-26 13:00:00|11448.1|11444.1|11446.5|11442.5|11451.2|11447.2|11446.5|11442.5|62908
1724677500000|2024-08-26 13:05:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|46347
1724677800000|2024-08-26 13:10:00|11451.2|11447.2|11449.7|11445.7|11452.8|11448.8|11449.7|11445.7|81639
1724678100000|2024-08-26 13:15:00|11451.2|11447.2|11454.3|11450.3|11454.3|11450.3|11449.7|11445.7|33146
1724678400000|2024-08-26 13:20:00|11452.8|11448.8|11449.7|11445.7|11452.8|11448.8|11449.7|11445.7|63840
1724678700000|2024-08-26 13:25:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11448.1|11444.1|5092
1724679000000|2024-08-26 13:30:00|11448.1|11444.1|11443.4|11439.4|11449.7|11445.7|11443.4|11439.4|9083
1724679300000|2024-08-26 13:35:00|11441.8|11437.8|11438.7|11434.7|11443.4|11439.4|11437.2|11433.2|8728
1724679600000|2024-08-26 13:40:00|11437.9|11433.9|11432.5|11428.5|11438.7|11434.7|11430.9|11426.9|10499
1724679900000|2024-08-26 13:45:00|11430.9|11426.9|11427.8|11423.8|11432.5|11428.5|11426.2|11422.2|6504
1724680200000|2024-08-26 13:50:00|11426.2|11422.2|11424.7|11420.7|11429.3|11425.3|11424.7|11420.7|10005
1724680500000|2024-08-26 13:55:00|11423.1|11419.1|11421.5|11417.5|11424.7|11420.7|11421.5|11417.5|53655
1724680800000|2024-08-26 14:00:00|11420|11416|11426.2|11422.2|11426.2|11422.2|11420|11416|14008
1724681100000|2024-08-26 14:05:00|11424.7|11420.7|11427.8|11423.8|11427.8|11423.8|11424.7|11420.7|4920
1724681400000|2024-08-26 14:10:00|11429.3|11425.3|11430.9|11426.9|11434|11430|11429.3|11425.3|6972
1724681700000|2024-08-26 14:15:00|11432.5|11428.5|11435.6|11431.6|11435.6|11431.6|11432.5|11428.5|36560
1724682000000|2024-08-26 14:20:00|11437.2|11433.2|11437.2|11433.2|11438.7|11434.7|11435.6|11431.6|32335
1724682300000|2024-08-26 14:25:00|11438.7|11434.7|11438.7|11434.7|11440.3|11436.3|11435.6|11431.6|28315
1724682600000|2024-08-26 14:30:00|11440.3|11436.3|11441.8|11437.8|11445|11441|11438.7|11434.7|5635
1724682900000|2024-08-26 14:35:00|11443.4|11439.4|11446.5|11442.5|11448.1|11444.1|11441.8|11437.8|13278
1724683200000|2024-08-26 14:40:00|11448.1|11444.1|11445|11441|11448.1|11444.1|11441.8|11437.8|7941
1724683500000|2024-08-26 14:45:00|11446.5|11442.5|11441.8|11437.8|11446.5|11442.5|11441.8|11437.8|17468
1724683800000|2024-08-26 14:50:00|11440.3|11436.3|11441.8|11437.8|11443.4|11439.4|11438.7|11434.7|9822
1724684100000|2024-08-26 14:55:00|11440.3|11436.3|11443.4|11439.4|11443.4|11439.4|11440.3|11436.3|4218
1724684400000|2024-08-26 15:00:00|11441.8|11437.8|11438.7|11434.7|11443.4|11439.4|11438.7|11434.7|55499
1724684700000|2024-08-26 15:05:00|11437.2|11433.2|11438.7|11434.7|11438.7|11434.7|11435.6|11431.6|3643
1724685000000|2024-08-26 15:10:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11437.2|11433.2|8643
1724685300000|2024-08-26 15:15:00|11437.2|11433.2|11432.5|11428.5|11438.7|11434.7|11432.5|11428.5|13437
1724685600000|2024-08-26 15:20:00|11430.9|11426.9|11427.8|11423.8|11430.9|11426.9|11427.8|11423.8|4159
1724685900000|2024-08-26 15:25:00|11428.6|11424.6|11427.8|11423.8|11429.3|11425.3|11427.8|11423.8|13290
1724686200000|2024-08-26 15:30:00|11429.3|11425.3|11430.9|11426.9|11430.9|11426.9|11426.2|11422.2|15713
1724686500000|2024-08-26 15:35:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11429.3|11425.3|13595
1724686800000|2024-08-26 15:40:00|11430.9|11426.9|11427.8|11423.8|11430.9|11426.9|11427.8|11423.8|3793
1724687100000|2024-08-26 15:45:00|11429.3|11425.3|11427.8|11423.8|11429.3|11425.3|11426.2|11422.2|6991
1724687400000|2024-08-26 15:50:00|11429.3|11425.3|11427.8|11423.8|11429.3|11425.3|11426.2|11422.2|2195
1724687700000|2024-08-26 15:55:00|11426.2|11422.2|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|20149
1724688000000|2024-08-26 16:00:00|11427.8|11423.8|11429.3|11425.3|11430.9|11426.9|11427.8|11423.8|5716
1724688300000|2024-08-26 16:05:00|11427.8|11423.8|11429.3|11425.3|11430.9|11426.9|11427.8|11423.8|1857
1724688600000|2024-08-26 16:10:00|11427.8|11423.8|11427.8|11423.8|11429.3|11425.3|11426.2|11422.2|8743
1724688900000|2024-08-26 16:15:00|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|11426.2|11422.2|2677
1724689200000|2024-08-26 16:20:00|11427.8|11423.8|11426.2|11422.2|11429.3|11425.3|11426.2|11422.2|767
1724689500000|2024-08-26 16:25:00|11427.8|11423.8|11426.2|11422.2|11429.3|11425.3|11426.2|11422.2|4443
1724689800000|2024-08-26 16:30:00|11427.8|11423.8|11427.8|11423.8|11429.3|11425.3|11426.2|11422.2|2687
1724690100000|2024-08-26 16:35:00|11429.3|11425.3|11427.8|11423.8|11430.9|11426.9|11427.8|11423.8|20026
1724690400000|2024-08-26 16:40:00|11427|11423|11426.2|11422.2|11427|11423|11424.7|11420.7|13201
1724690700000|2024-08-26 16:45:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|6387
1724691000000|2024-08-26 16:50:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|21187
1724691300000|2024-08-26 16:55:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|7325
1724691600000|2024-08-26 17:00:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|1604
1724691900000|2024-08-26 17:05:00|11429.3|11425.3|11430.9|11426.9|11430.9|11426.9|11427.8|11423.8|4470
1724692200000|2024-08-26 17:10:00|11432.5|11428.5|11429.3|11425.3|11432.5|11428.5|11429.3|11425.3|2225
1724692500000|2024-08-26 17:15:00|||||||||5667
1724692800000|2024-08-26 17:20:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|4328
1724693100000|2024-08-26 17:25:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|2839
1724693400000|2024-08-26 17:30:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|10939
1724693700000|2024-08-26 17:35:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11424.7|11420.7|25786
1724694000000|2024-08-26 17:40:00|11426.2|11422.2|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|5358
1724694300000|2024-08-26 17:45:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|1844
1724694600000|2024-08-26 17:50:00|11424.7|11420.7|11427.8|11423.8|11427.8|11423.8|11424.7|11420.7|18486
1724694900000|2024-08-26 17:55:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|11287
1724695200000|2024-08-26 18:00:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|6897
1724695500000|2024-08-26 18:05:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|9504
1724695800000|2024-08-26 18:10:00|11424.7|11420.7|11426.2|11422.2|11427.8|11423.8|11424.7|11420.7|5159
1724696100000|2024-08-26 18:15:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|4303
1724696400000|2024-08-26 18:20:00|11424.7|11420.7|11424.7|11420.7|11426.2|11422.2|11424.7|11420.7|2714
1724696700000|2024-08-26 18:25:00|11426.2|11422.2|11424.7|11420.7|11426.2|11422.2|11424.7|11420.7|5542
1724697000000|2024-08-26 18:30:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|8733
1724697300000|2024-08-26 18:35:00|11424.7|11420.7|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|4708
1724697600000|2024-08-26 18:40:00|11421.5|11417.5|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|3932
1724697900000|2024-08-26 18:45:00|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|11423.1|11419.1|4687
1724698200000|2024-08-26 18:50:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|14111
1724698500000|2024-08-26 18:55:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11420|11416|18008
1724698800000|2024-08-26 19:00:00|||||||||14467
1724699100000|2024-08-26 19:05:00|||||||||22106
1724699400000|2024-08-26 19:10:00|||||||||51633
1724699700000|2024-08-26 19:15:00|||||||||54866
1724700000000|2024-08-26 19:20:00|11420|11416|11420|11416|11420|11416|11420|11416|25057
1724700300000|2024-08-26 19:25:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|25844
1724700600000|2024-08-26 19:30:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|43621
1724700900000|2024-08-26 19:35:00|11418.4|11414.4|11420|11416|11421.5|11417.5|11418.4|11414.4|5213
1724701200000|2024-08-26 19:40:00|||||||||6972
1724701500000|2024-08-26 19:45:00|||||||||2987
1724701800000|2024-08-26 19:50:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11420|11416|10221
1724702100000|2024-08-26 19:55:00|11418.4|11414.4|11416.8|11412.8|11420|11416|11416.8|11412.8|19841
1724702400000|2024-08-26 20:00:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|61829
1724702700000|2024-08-26 20:05:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|6967
1724703000000|2024-08-26 20:10:00|||||||||12041
1724703300000|2024-08-26 20:15:00|||||||||5440
1724703600000|2024-08-26 20:20:00|11420|11416|11420|11416|11420|11416|11420|11416|4885
1724703900000|2024-08-26 20:25:00|||||||||20039
1724704200000|2024-08-26 20:30:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11418.4|11414.4|7916
1724704500000|2024-08-26 20:35:00|||||||||10112
1724704800000|2024-08-26 20:40:00|||||||||484
1724705100000|2024-08-26 20:45:00|||||||||9927
1724705400000|2024-08-26 20:50:00|||||||||6510
1724705700000|2024-08-26 20:55:00|||||||||7752
1724709600000|2024-08-26 22:00:00|11419.2|11415.2|11421.5|11417.5|11421.5|11417.5|11419.2|11415.2|276
1724709900000|2024-08-26 22:05:00|||||||||127
1724710200000|2024-08-26 22:10:00|||||||||42
1724710500000|2024-08-26 22:15:00|||||||||64
1724710800000|2024-08-26 22:20:00|||||||||25
1724711100000|2024-08-26 22:25:00|||||||||22
1724711400000|2024-08-26 22:30:00|||||||||43
1724711700000|2024-08-26 22:35:00|||||||||38
1724712000000|2024-08-26 22:40:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|133
1724712300000|2024-08-26 22:45:00|||||||||141
1724712600000|2024-08-26 22:50:00|||||||||20
1724712900000|2024-08-26 22:55:00|||||||||375
1724713200000|2024-08-26 23:00:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|53
1724713500000|2024-08-26 23:05:00|11422.3|11418.3|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|65
1724713800000|2024-08-26 23:10:00|||||||||368
1724714100000|2024-08-26 23:15:00|||||||||291
1724714400000|2024-08-26 23:20:00|||||||||36
1724714700000|2024-08-26 23:25:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|193
1724715000000|2024-08-26 23:30:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|214
1724715300000|2024-08-26 23:35:00|||||||||48
1724715600000|2024-08-26 23:40:00|||||||||78
1724715900000|2024-08-26 23:45:00|||||||||146
1724716200000|2024-08-26 23:50:00|11423.9|11419.9|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|91
1724716500000|2024-08-26 23:55:00|||||||||24
1724716800000|2024-08-27 00:00:00|11423.9|11419.9|11424.7|11420.7|11426.2|11422.2|11423.1|11419.1|1667
1724717100000|2024-08-27 00:05:00|||||||||446
1724717400000|2024-08-27 00:10:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|111
1724717700000|2024-08-27 00:15:00|11421.5|11417.5|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|481
1724718000000|2024-08-27 00:20:00|||||||||38
1724718300000|2024-08-27 00:25:00|||||||||39
1724718600000|2024-08-27 00:30:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11418.4|11414.4|474
1724718900000|2024-08-27 00:35:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|1469
1724719200000|2024-08-27 00:40:00|11420|11416|11420|11416|11420|11416|11420|11416|393
1724719500000|2024-08-27 00:45:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|183
1724719800000|2024-08-27 00:50:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11420|11416|1682
1724720100000|2024-08-27 00:55:00|||||||||53
1724720400000|2024-08-27 01:00:00|11421.5|11417.5|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|365
1724720700000|2024-08-27 01:05:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|125
1724721000000|2024-08-27 01:10:00|11420|11416|11420|11416|11420|11416|11420|11416|2833
1724721300000|2024-08-27 01:15:00|11419.2|11415.2|11420.8|11416.8|11420.8|11416.8|11418.4|11414.4|902
1724721600000|2024-08-27 01:20:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|716
1724721900000|2024-08-27 01:25:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|664
1724722200000|2024-08-27 01:30:00|11423.1|11419.1|11424.7|11420.7|11424.7|11420.7|11423.1|11419.1|772
1724722500000|2024-08-27 01:35:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|371
1724722800000|2024-08-27 01:40:00|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|307
1724723100000|2024-08-27 01:45:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|664
1724723400000|2024-08-27 01:50:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|813
1724723700000|2024-08-27 01:55:00|11422.3|11418.3|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|369
1724724000000|2024-08-27 02:00:00|11424.7|11420.7|11421.5|11417.5|11424.7|11420.7|11421.5|11417.5|408
1724724300000|2024-08-27 02:05:00|11420.8|11416.8|11421.5|11417.5|11421.5|11417.5|11420|11416|1827
1724724600000|2024-08-27 02:10:00|||||||||971
1724724900000|2024-08-27 02:15:00|||||||||229
1724725200000|2024-08-27 02:20:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|192
1724725500000|2024-08-27 02:25:00|11420|11416|11420|11416|11420|11416|11420|11416|130
1724725800000|2024-08-27 02:30:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11418.4|11414.4|412
1724726100000|2024-08-27 02:35:00|||||||||675
1724726400000|2024-08-27 02:40:00|11417.6|11413.6|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|384
1724726700000|2024-08-27 02:45:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|373
1724727000000|2024-08-27 02:50:00|||||||||761
1724727300000|2024-08-27 02:55:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|172
1724727600000|2024-08-27 03:00:00|||||||||29
1724727900000|2024-08-27 03:05:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|98
1724728200000|2024-08-27 03:10:00|11420|11416|11420|11416|11420|11416|11420|11416|214
1724728500000|2024-08-27 03:15:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|100
1724728800000|2024-08-27 03:20:00|11416.8|11412.8|11415.3|11411.3|11418.4|11414.4|11415.3|11411.3|596
1724729100000|2024-08-27 03:25:00|||||||||385
1724729400000|2024-08-27 03:30:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|1658
1724729700000|2024-08-27 03:35:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|991
1724730000000|2024-08-27 03:40:00|11413.7|11409.7|11414.5|11410.5|11415.3|11411.3|11413.7|11409.7|279
1724730300000|2024-08-27 03:45:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|2465
1724730600000|2024-08-27 03:50:00|||||||||1288
1724730900000|2024-08-27 03:55:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|378
1724731200000|2024-08-27 04:00:00|||||||||326
1724731500000|2024-08-27 04:05:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|614
1724731800000|2024-08-27 04:10:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|1414
1724732100000|2024-08-27 04:15:00|||||||||74
1724732400000|2024-08-27 04:20:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|350
1724732700000|2024-08-27 04:25:00|||||||||597
1724733000000|2024-08-27 04:30:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|340
1724733300000|2024-08-27 04:35:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|275
1724733600000|2024-08-27 04:40:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|1597
1724733900000|2024-08-27 04:45:00|||||||||108
1724734200000|2024-08-27 04:50:00|||||||||3300
1724734500000|2024-08-27 04:55:00|11414.5|11410.5|11413.7|11409.7|11414.5|11410.5|11413.7|11409.7|93
1724734800000|2024-08-27 05:00:00|||||||||144
1724735100000|2024-08-27 05:05:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|244
1724735400000|2024-08-27 05:10:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|1155
1724735700000|2024-08-27 05:15:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|724
1724736000000|2024-08-27 05:20:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|191
1724736300000|2024-08-27 05:25:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|298
1724736600000|2024-08-27 05:30:00|||||||||450
1724736900000|2024-08-27 05:35:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|233
1724737200000|2024-08-27 05:40:00|||||||||42
1724737500000|2024-08-27 05:45:00|11411.4|11407.4|11411.4|11407.4|11412.2|11408.2|11410.6|11406.6|964
1724737800000|2024-08-27 05:50:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|606
1724738100000|2024-08-27 05:55:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|1490
1724738400000|2024-08-27 06:00:00|11411.4|11407.4|11412.2|11408.2|11413.7|11409.7|11411.4|11407.4|379
1724738700000|2024-08-27 06:05:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|6055
1724739000000|2024-08-27 06:10:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|721
1724739300000|2024-08-27 06:15:00|11412.2|11408.2|11412.9|11408.9|11413.7|11409.7|11410.6|11406.6|721
1724739600000|2024-08-27 06:20:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|9139
1724739900000|2024-08-27 06:25:00|11412.9|11408.9|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|399
1724740200000|2024-08-27 06:30:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|1089
1724740500000|2024-08-27 06:35:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|690
1724740800000|2024-08-27 06:40:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|1155
1724741100000|2024-08-27 06:45:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|444
1724741400000|2024-08-27 06:50:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|816
1724741700000|2024-08-27 06:55:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|3135
1724742000000|2024-08-27 07:00:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|831
1724742300000|2024-08-27 07:05:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|17247
1724742600000|2024-08-27 07:10:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|1996
1724742900000|2024-08-27 07:15:00|11414.5|11410.5|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|5827
1724743200000|2024-08-27 07:20:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|1739
1724743500000|2024-08-27 07:25:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|1086
1724743800000|2024-08-27 07:30:00|11415.3|11411.3|11412.2|11408.2|11415.3|11411.3|11412.2|11408.2|936
1724744100000|2024-08-27 07:35:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|11173
1724744400000|2024-08-27 07:40:00|11412.2|11408.2|11415.3|11411.3|11415.3|11411.3|11412.2|11408.2|6916
1724744700000|2024-08-27 07:45:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|5847
1724745000000|2024-08-27 07:50:00|11416.8|11412.8|11420|11416|11420|11416|11416.8|11412.8|4660
1724745300000|2024-08-27 07:55:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|47927
1724745600000|2024-08-27 08:00:00|11415.3|11411.3|11413.7|11409.7|11416.8|11412.8|11413.7|11409.7|2147
1724745900000|2024-08-27 08:05:00|||||||||3525
1724746200000|2024-08-27 08:10:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|10273
1724746500000|2024-08-27 08:15:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|16664
1724746800000|2024-08-27 08:20:00|11411.4|11407.4|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|13425
1724747100000|2024-08-27 08:25:00|11409.8|11405.8|11409|11405|11409.8|11405.8|11407.5|11403.5|4435
1724747400000|2024-08-27 08:30:00|11407.5|11403.5|11409|11405|11409|11405|11407.5|11403.5|3871
1724747700000|2024-08-27 08:35:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|4355
1724748000000|2024-08-27 08:40:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|6798
1724748300000|2024-08-27 08:45:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|26626
1724748600000|2024-08-27 08:50:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11404.3|11400.3|2627
1724748900000|2024-08-27 08:55:00|||||||||688
1724749200000|2024-08-27 09:00:00|11405.9|11401.9|11409|11405|11409|11405|11405.9|11401.9|5530
1724749500000|2024-08-27 09:05:00|||||||||728
1724749800000|2024-08-27 09:10:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|1631
1724750100000|2024-08-27 09:15:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|4342
1724750400000|2024-08-27 09:20:00|11407.5|11403.5|11402.8|11398.8|11407.5|11403.5|11402.8|11398.8|7251
1724750700000|2024-08-27 09:25:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|24904
1724751000000|2024-08-27 09:30:00|11402.8|11398.8|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|11791
1724751300000|2024-08-27 09:35:00|11402.8|11398.8|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|3266
1724751600000|2024-08-27 09:40:00|11402.8|11398.8|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|2741
1724751900000|2024-08-27 09:45:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|16237
1724752200000|2024-08-27 09:50:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|3092
1724752500000|2024-08-27 09:55:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|15906
1724752800000|2024-08-27 10:00:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|3113
1724753100000|2024-08-27 10:05:00|||||||||6150
1724753400000|2024-08-27 10:10:00|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|9573
1724753700000|2024-08-27 10:15:00|11404.3|11400.3|11407.5|11403.5|11409|11405|11404.3|11400.3|20214
1724754000000|2024-08-27 10:20:00|11405.9|11401.9|11404.3|11400.3|11407.5|11403.5|11404.3|11400.3|45711
1724754300000|2024-08-27 10:25:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|12939
1724754600000|2024-08-27 10:30:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|5409
1724754900000|2024-08-27 10:35:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|4954
1724755200000|2024-08-27 10:40:00|||||||||1806
1724755500000|2024-08-27 10:45:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|4234
1724755800000|2024-08-27 10:50:00|||||||||1393
1724756100000|2024-08-27 10:55:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11396.5|11392.5|1718
1724756400000|2024-08-27 11:00:00|11396.5|11392.5|11395|11391|11398.1|11394.1|11395|11391|3498
1724756700000|2024-08-27 11:05:00|11396.5|11392.5|11399.7|11395.7|11399.7|11395.7|11395|11391|3920
1724757000000|2024-08-27 11:10:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|1509
1724757300000|2024-08-27 11:15:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|2404
1724757600000|2024-08-27 11:20:00|11398.1|11394.1|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|2170
1724757900000|2024-08-27 11:25:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|1496
1724758200000|2024-08-27 11:30:00|11396.5|11392.5|11396.5|11392.5|11398.1|11394.1|11395|11391|5246
1724758500000|2024-08-27 11:35:00|11395|11391|11395|11391|11396.5|11392.5|11393.4|11389.4|12623
1724758800000|2024-08-27 11:40:00|11396.5|11392.5|11395|11391|11396.5|11392.5|11395|11391|10036
1724759100000|2024-08-27 11:45:00|11396.5|11392.5|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|4207
1724759400000|2024-08-27 11:50:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|59146
1724759700000|2024-08-27 11:55:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|9082
1724760000000|2024-08-27 12:00:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|13710
1724760300000|2024-08-27 12:05:00|11396.5|11392.5|11399.7|11395.7|11399.7|11395.7|11396.5|11392.5|23317
1724760600000|2024-08-27 12:10:00|11401.2|11397.2|11398.1|11394.1|11401.2|11397.2|11398.1|11394.1|5643
1724760900000|2024-08-27 12:15:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|8824
1724761200000|2024-08-27 12:20:00|11398.1|11394.1|11396.5|11392.5|11399.7|11395.7|11395|11391|4234
1724761500000|2024-08-27 12:25:00|11395|11391|11396.5|11392.5|11396.5|11392.5|11395|11391|6600
1724761800000|2024-08-27 12:30:00|11395|11391|11391.8|11387.8|11396.5|11392.5|11391.8|11387.8|8883
1724762100000|2024-08-27 12:35:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11390.3|11386.3|5753
1724762400000|2024-08-27 12:40:00|11391.8|11387.8|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|8415
1724762700000|2024-08-27 12:45:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|92287
1724763000000|2024-08-27 12:50:00|11391.8|11387.8|11391.8|11387.8|11393.4|11389.4|11390.3|11386.3|14228
1724763300000|2024-08-27 12:55:00|11391.1|11387.1|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|18223
1724763600000|2024-08-27 13:00:00|11390.3|11386.3|11395|11391|11395|11391|11390.3|11386.3|14825
1724763900000|2024-08-27 13:05:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11391.8|11387.8|8608
1724764200000|2024-08-27 13:10:00|11391.8|11387.8|11391.8|11387.8|11393.4|11389.4|11390.3|11386.3|5408
1724764500000|2024-08-27 13:15:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11390.3|11386.3|9284
1724764800000|2024-08-27 13:20:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|3731
1724765100000|2024-08-27 13:25:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|10519
1724765400000|2024-08-27 13:30:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11391.8|11387.8|11840
1724765700000|2024-08-27 13:35:00|11395|11391|11393.4|11389.4|11395|11391|11390.3|11386.3|10969
1724766000000|2024-08-27 13:40:00|11395|11391|11393.4|11389.4|11396.5|11392.5|11393.4|11389.4|7874
1724766300000|2024-08-27 13:45:00|11395|11391|11393.4|11389.4|11396.5|11392.5|11393.4|11389.4|4108
1724766600000|2024-08-27 13:50:00|11395|11391|11391.8|11387.8|11395|11391|11391.8|11387.8|15985
1724766900000|2024-08-27 13:55:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|28577
1724767200000|2024-08-27 14:00:00|11388.7|11384.7|11395|11391|11395|11391|11388.7|11384.7|20344
1724767500000|2024-08-27 14:05:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11393.4|11389.4|7456
1724767800000|2024-08-27 14:10:00|11398.1|11394.1|11393.4|11389.4|11398.1|11394.1|11393.4|11389.4|6820
1724768100000|2024-08-27 14:15:00|11395|11391|11395|11391|11396.5|11392.5|11393.4|11389.4|5117
1724768400000|2024-08-27 14:20:00|11395.8|11391.8|11396.5|11392.5|11399.7|11395.7|11395|11391|4531
1724768700000|2024-08-27 14:25:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|9572
1724769000000|2024-08-27 14:30:00|11396.5|11392.5|11393.4|11389.4|11398.1|11394.1|11393.4|11389.4|22930
1724769300000|2024-08-27 14:35:00|11391.8|11387.8|11399.7|11395.7|11401.2|11397.2|11391.8|11387.8|8802
1724769600000|2024-08-27 14:40:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|8088
1724769900000|2024-08-27 14:45:00|11399.7|11395.7|11402.8|11398.8|11404.3|11400.3|11399.7|11395.7|9044
1724770200000|2024-08-27 14:50:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|10506
1724770500000|2024-08-27 14:55:00|11400.4|11396.4|11404.3|11400.3|11404.3|11400.3|11399.7|11395.7|22393
1724770800000|2024-08-27 15:00:00|11402.8|11398.8|11404.3|11400.3|11404.3|11400.3|11401.2|11397.2|13537
1724771100000|2024-08-27 15:05:00|11402.8|11398.8|11404.3|11400.3|11405.9|11401.9|11402.8|11398.8|7839
1724771400000|2024-08-27 15:10:00|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|5389
1724771700000|2024-08-27 15:15:00|11404.3|11400.3|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|5085
1724772000000|2024-08-27 15:20:00|11404.3|11400.3|11407.5|11403.5|11409|11405|11404.3|11400.3|60948
1724772300000|2024-08-27 15:25:00|11409|11405|11405.9|11401.9|11409|11405|11405.9|11401.9|11518
1724772600000|2024-08-27 15:30:00|11407.5|11403.5|11404.3|11400.3|11407.5|11403.5|11404.3|11400.3|8756
1724772900000|2024-08-27 15:35:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|8371
1724773200000|2024-08-27 15:40:00|11404.3|11400.3|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|5452
1724773500000|2024-08-27 15:45:00|11405.9|11401.9|11402.8|11398.8|11405.9|11401.9|11402.8|11398.8|8702
1724773800000|2024-08-27 15:50:00|||||||||16312
1724774100000|2024-08-27 15:55:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11281
1724774400000|2024-08-27 16:00:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11399.7|11395.7|14431
1724774700000|2024-08-27 16:05:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11399.7|11395.7|3170
1724775000000|2024-08-27 16:10:00|11399.7|11395.7|11402.8|11398.8|11404.3|11400.3|11399.7|11395.7|4753
1724775300000|2024-08-27 16:15:00|11404.3|11400.3|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|17142
1724775600000|2024-08-27 16:20:00|11405.1|11401.1|11404.3|11400.3|11405.1|11401.1|11402.8|11398.8|31687
1724775900000|2024-08-27 16:25:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11404.3|11400.3|4838
1724776200000|2024-08-27 16:30:00|11404.3|11400.3|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|7383
1724776500000|2024-08-27 16:35:00|11404.3|11400.3|11405.9|11401.9|11407.5|11403.5|11404.3|11400.3|3036
1724776800000|2024-08-27 16:40:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|13536
1724777100000|2024-08-27 16:45:00|11404.3|11400.3|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|9116
1724777400000|2024-08-27 16:50:00|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|3805
1724777700000|2024-08-27 16:55:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|4400
1724778000000|2024-08-27 17:00:00|11405.9|11401.9|11405.9|11401.9|11412.2|11408.2|11405.9|11401.9|7634
1724778300000|2024-08-27 17:05:00|11404.3|11400.3|11409|11405|11409|11405|11404.3|11400.3|8162
1724778600000|2024-08-27 17:10:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|11453
1724778900000|2024-08-27 17:15:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11410.6|11406.6|5078
1724779200000|2024-08-27 17:20:00|11412.2|11408.2|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|3799
1724779500000|2024-08-27 17:25:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|5520
1724779800000|2024-08-27 17:30:00|11410.6|11406.6|11409|11405|11412.2|11408.2|11409|11405|9193
1724780100000|2024-08-27 17:35:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|4381
1724780400000|2024-08-27 17:40:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|6201
1724780700000|2024-08-27 17:45:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|4706
1724781000000|2024-08-27 17:50:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|2386
1724781300000|2024-08-27 17:55:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|2898
1724781600000|2024-08-27 18:00:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|26729
1724781900000|2024-08-27 18:05:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|20347
1724782200000|2024-08-27 18:10:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|3232
1724782500000|2024-08-27 18:15:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|2682
1724782800000|2024-08-27 18:20:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11413.7|11409.7|3312
1724783100000|2024-08-27 18:25:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11418.4|11414.4|4667
1724783400000|2024-08-27 18:30:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|3843
1724783700000|2024-08-27 18:35:00|11418.4|11414.4|11415.3|11411.3|11418.4|11414.4|11415.3|11411.3|2901
1724784000000|2024-08-27 18:40:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|4447
1724784300000|2024-08-27 18:45:00|11415.3|11411.3|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|4668
1724784600000|2024-08-27 18:50:00|11415.3|11411.3|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|22721
1724784900000|2024-08-27 18:55:00|11415.3|11411.3|11413.7|11409.7|11416.8|11412.8|11413.7|11409.7|56205
1724785200000|2024-08-27 19:00:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|15211
1724785500000|2024-08-27 19:05:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|27362
1724785800000|2024-08-27 19:10:00|11409|11405|11409|11405|11409|11405|11409|11405|8755
1724786100000|2024-08-27 19:15:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11409|11405|38536
1724786400000|2024-08-27 19:20:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11314
1724786700000|2024-08-27 19:25:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11409|11405|20611
1724787000000|2024-08-27 19:30:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|29001
1724787300000|2024-08-27 19:35:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|41838
1724787600000|2024-08-27 19:40:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|7483
1724787900000|2024-08-27 19:45:00|11412.2|11408.2|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|5022
1724788200000|2024-08-27 19:50:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|10891
1724788500000|2024-08-27 19:55:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|10700
1724788800000|2024-08-27 20:00:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11409|11405|90548
1724789100000|2024-08-27 20:05:00|11409|11405|11409|11405|11409|11405|11409|11405|12115
1724789400000|2024-08-27 20:10:00|11408.3|11404.3|11409|11405|11409|11405|11407.5|11403.5|63422
1724789700000|2024-08-27 20:15:00|||||||||20689
1724790000000|2024-08-27 20:20:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|3265
1724790300000|2024-08-27 20:25:00|||||||||42116
1724790600000|2024-08-27 20:30:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|41670
1724790900000|2024-08-27 20:35:00|11410.6|11406.6|11413.7|11409.7|11413.7|11409.7|11410.6|11406.6|52900
1724791200000|2024-08-27 20:40:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|58424
1724791500000|2024-08-27 20:45:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|95999
1724791800000|2024-08-27 20:50:00|||||||||51907
1724792100000|2024-08-27 20:55:00|11416.8|11412.8|11416.8|11412.8|11420|11416|11416.8|11412.8|90517
1724796000000|2024-08-27 22:00:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|340
1724796300000|2024-08-27 22:05:00|||||||||43
1724796600000|2024-08-27 22:10:00|11417.6|11413.6|11418.4|11414.4|11418.4|11414.4|11417.6|11413.6|552
1724796900000|2024-08-27 22:15:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|48
1724797200000|2024-08-27 22:20:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|115
1724797500000|2024-08-27 22:25:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|283
1724797800000|2024-08-27 22:30:00|11420|11416|11420|11416|11420|11416|11419.2|11415.2|196
1724798100000|2024-08-27 22:35:00|||||||||188
1724798400000|2024-08-27 22:40:00|11420.8|11416.8|11421.5|11417.5|11421.5|11417.5|11420.8|11416.8|250
1724798700000|2024-08-27 22:45:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|285
1724799000000|2024-08-27 22:50:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|101
1724799300000|2024-08-27 22:55:00|||||||||122
1724799600000|2024-08-27 23:00:00|||||||||96
1724799900000|2024-08-27 23:05:00|||||||||30
1724800200000|2024-08-27 23:10:00|||||||||390
1724800500000|2024-08-27 23:15:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|119
1724800800000|2024-08-27 23:20:00|11420|11416|11420|11416|11420|11416|11420|11416|10
1724801100000|2024-08-27 23:25:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|110
1724801400000|2024-08-27 23:30:00|11420|11416|11420|11416|11420|11416|11420|11416|30
1724801700000|2024-08-27 23:35:00|||||||||51
1724802000000|2024-08-27 23:40:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|759
1724802300000|2024-08-27 23:45:00|||||||||27
1724802600000|2024-08-27 23:50:00|11420|11416|11420.8|11416.8|11421.5|11417.5|11420|11416|913
1724802900000|2024-08-27 23:55:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|605
1724803200000|2024-08-28 00:00:00|11420|11416|11420|11416|11421.5|11417.5|11420|11416|591
1724803500000|2024-08-28 00:05:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11418.4|11414.4|635
1724803800000|2024-08-28 00:10:00|||||||||91
1724804100000|2024-08-28 00:15:00|||||||||45
1724804400000|2024-08-28 00:20:00|||||||||199
1724804700000|2024-08-28 00:25:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|1107
1724805000000|2024-08-28 00:30:00|||||||||82
1724805300000|2024-08-28 00:35:00|||||||||238
1724805600000|2024-08-28 00:40:00|11420|11416|11418.4|11414.4|11420|11416|11418.4|11414.4|366
1724805900000|2024-08-28 00:45:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|701
1724806200000|2024-08-28 00:50:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|207
1724806500000|2024-08-28 00:55:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|287
1724806800000|2024-08-28 01:00:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|399
1724807100000|2024-08-28 01:05:00|11420|11416|11420|11416|11420|11416|11418.4|11414.4|551
1724807400000|2024-08-28 01:10:00|||||||||808
1724807700000|2024-08-28 01:15:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11418.4|11414.4|270
1724808000000|2024-08-28 01:20:00|||||||||165
1724808300000|2024-08-28 01:25:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|313
1724808600000|2024-08-28 01:30:00|11415.3|11411.3|11418.4|11414.4|11418.4|11414.4|11412.2|11408.2|1597
1724808900000|2024-08-28 01:35:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|802
1724809200000|2024-08-28 01:40:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|603
1724809500000|2024-08-28 01:45:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|324
1724809800000|2024-08-28 01:50:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|2231
1724810100000|2024-08-28 01:55:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|586
1724810400000|2024-08-28 02:00:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|305
1724810700000|2024-08-28 02:05:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|300
1724811000000|2024-08-28 02:10:00|||||||||91
1724811300000|2024-08-28 02:15:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|100
1724811600000|2024-08-28 02:20:00|||||||||1155
1724811900000|2024-08-28 02:25:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|638
1724812200000|2024-08-28 02:30:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|1752
1724812500000|2024-08-28 02:35:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|5181
1724812800000|2024-08-28 02:40:00|||||||||366
1724813100000|2024-08-28 02:45:00|||||||||333
1724813400000|2024-08-28 02:50:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|132
1724813700000|2024-08-28 02:55:00|||||||||391
1724814000000|2024-08-28 03:00:00|||||||||146
1724814300000|2024-08-28 03:05:00|||||||||140
1724814600000|2024-08-28 03:10:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|68
1724814900000|2024-08-28 03:15:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|271
1724815200000|2024-08-28 03:20:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|102
1724815500000|2024-08-28 03:25:00|||||||||70
1724815800000|2024-08-28 03:30:00|||||||||474
1724816100000|2024-08-28 03:35:00|||||||||67
1724816400000|2024-08-28 03:40:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|1132
1724816700000|2024-08-28 03:45:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|332
1724817000000|2024-08-28 03:50:00|||||||||156
1724817300000|2024-08-28 03:55:00|||||||||300
1724817600000|2024-08-28 04:00:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|103
1724817900000|2024-08-28 04:05:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|674
1724818200000|2024-08-28 04:10:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|242
1724818500000|2024-08-28 04:15:00|||||||||862
1724818800000|2024-08-28 04:20:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|523
1724819100000|2024-08-28 04:25:00|||||||||51
1724819400000|2024-08-28 04:30:00|||||||||2931
1724819700000|2024-08-28 04:35:00|||||||||300
1724820000000|2024-08-28 04:40:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|200
1724820300000|2024-08-28 04:45:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|1838
1724820600000|2024-08-28 04:50:00|||||||||69
1724820900000|2024-08-28 04:55:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|675
1724821200000|2024-08-28 05:00:00|||||||||40
1724821500000|2024-08-28 05:05:00|||||||||68
1724821800000|2024-08-28 05:10:00|||||||||191
1724822100000|2024-08-28 05:15:00|||||||||430
1724822400000|2024-08-28 05:20:00|11412.2|11408.2|11415.3|11411.3|11415.3|11411.3|11412.2|11408.2|873
1724822700000|2024-08-28 05:25:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|659
1724823000000|2024-08-28 05:30:00|||||||||527
1724823300000|2024-08-28 05:35:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|2002
1724823600000|2024-08-28 05:40:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|782
1724823900000|2024-08-28 05:45:00|||||||||449
1724824200000|2024-08-28 05:50:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|381
1724824500000|2024-08-28 05:55:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|712
1724824800000|2024-08-28 06:00:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|875
1724825100000|2024-08-28 06:05:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|1069
1724825400000|2024-08-28 06:10:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|1597
1724825700000|2024-08-28 06:15:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|750
1724826000000|2024-08-28 06:20:00|11415.3|11411.3|11413.7|11409.7|11416.8|11412.8|11413.7|11409.7|885
1724826300000|2024-08-28 06:25:00|||||||||1179
1724826600000|2024-08-28 06:30:00|11412.2|11408.2|11415.3|11411.3|11415.3|11411.3|11412.2|11408.2|1523
1724826900000|2024-08-28 06:35:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|477
1724827200000|2024-08-28 06:40:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|497
1724827500000|2024-08-28 06:45:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|765
1724827800000|2024-08-28 06:50:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|299
1724828100000|2024-08-28 06:55:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|1208
1724828400000|2024-08-28 07:00:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|1540
1724828700000|2024-08-28 07:05:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|1568
1724829000000|2024-08-28 07:10:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11412.2|11408.2|1063
1724829300000|2024-08-28 07:15:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|1280
1724829600000|2024-08-28 07:20:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|1186
1724829900000|2024-08-28 07:25:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|879
1724830200000|2024-08-28 07:30:00|11420|11416|11418.4|11414.4|11420|11416|11418.4|11414.4|3109
1724830500000|2024-08-28 07:35:00|11420|11416|11420|11416|11420|11416|11418.4|11414.4|1201
1724830800000|2024-08-28 07:40:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|3061
1724831100000|2024-08-28 07:45:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11418.4|11414.4|2674
1724831400000|2024-08-28 07:50:00|11420|11416|11416.8|11412.8|11420|11416|11416.8|11412.8|802
1724831700000|2024-08-28 07:55:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|1620
1724832000000|2024-08-28 08:00:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|1693
1724832300000|2024-08-28 08:05:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|1534
1724832600000|2024-08-28 08:10:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|2931
1724832900000|2024-08-28 08:15:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|1157
1724833200000|2024-08-28 08:20:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|884
1724833500000|2024-08-28 08:25:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|893
1724833800000|2024-08-28 08:30:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|1814
1724834100000|2024-08-28 08:35:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|1038
1724834400000|2024-08-28 08:40:00|11423.1|11419.1|11418.4|11414.4|11423.1|11419.1|11418.4|11414.4|2462
1724834700000|2024-08-28 08:45:00|11420|11416|11418.4|11414.4|11420|11416|11418.4|11414.4|3484
1724835000000|2024-08-28 08:50:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|5386
1724835300000|2024-08-28 08:55:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|2050
1724835600000|2024-08-28 09:00:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|2572
1724835900000|2024-08-28 09:05:00|11415.3|11411.3|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|1798
1724836200000|2024-08-28 09:10:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|2034
1724836500000|2024-08-28 09:15:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|3847
1724836800000|2024-08-28 09:20:00|||||||||1687
1724837100000|2024-08-28 09:25:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|1646
1724837400000|2024-08-28 09:30:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|2067
1724837700000|2024-08-28 09:35:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11413.7|11409.7|608
1724838000000|2024-08-28 09:40:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|1644
1724838300000|2024-08-28 09:45:00|11415.3|11411.3|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|1868
1724838600000|2024-08-28 09:50:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|6378
1724838900000|2024-08-28 09:55:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|1702
1724839200000|2024-08-28 10:00:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|2459
1724839500000|2024-08-28 10:05:00|11420|11416|11418.4|11414.4|11420|11416|11418.4|11414.4|970
1724839800000|2024-08-28 10:10:00|11419.2|11415.2|11418.4|11414.4|11420|11416|11418.4|11414.4|867
1724840100000|2024-08-28 10:15:00|11420|11416|11416.8|11412.8|11420|11416|11416.8|11412.8|717
1724840400000|2024-08-28 10:20:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|477
1724840700000|2024-08-28 10:25:00|11420|11416|11420|11416|11420|11416|11418.4|11414.4|1055
1724841000000|2024-08-28 10:30:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|2722
1724841300000|2024-08-28 10:35:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|6132
1724841600000|2024-08-28 10:40:00|11423.1|11419.1|11421.5|11417.5|11424.7|11420.7|11421.5|11417.5|11275
1724841900000|2024-08-28 10:45:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|1542
1724842200000|2024-08-28 10:50:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|1376
1724842500000|2024-08-28 10:55:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|1261
1724842800000|2024-08-28 11:00:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|2137
1724843100000|2024-08-28 11:05:00|11424.7|11420.7|11424.7|11420.7|11426.2|11422.2|11424.7|11420.7|1837
1724843400000|2024-08-28 11:10:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|1081
1724843700000|2024-08-28 11:15:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|3757
1724844000000|2024-08-28 11:20:00|11429.3|11425.3|11427.8|11423.8|11429.3|11425.3|11427.8|11423.8|3735
1724844300000|2024-08-28 11:25:00|||||||||394
1724844600000|2024-08-28 11:30:00|||||||||8205
1724844900000|2024-08-28 11:35:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|27602
1724845200000|2024-08-28 11:40:00|11429.3|11425.3|11426.2|11422.2|11429.3|11425.3|11426.2|11422.2|4319
1724845500000|2024-08-28 11:45:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|2225
1724845800000|2024-08-28 11:50:00|||||||||3865
1724846100000|2024-08-28 11:55:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|3298
1724846400000|2024-08-28 12:00:00|11426.2|11422.2|11423.1|11419.1|11427.8|11423.8|11423.1|11419.1|6702
1724846700000|2024-08-28 12:05:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|9651
1724847000000|2024-08-28 12:10:00|11420|11416|11418.4|11414.4|11421.5|11417.5|11418.4|11414.4|6729
1724847300000|2024-08-28 12:15:00|11420|11416|11416.8|11412.8|11420|11416|11416.8|11412.8|5731
1724847600000|2024-08-28 12:20:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|4858
1724847900000|2024-08-28 12:25:00|11416.8|11412.8|11413.7|11409.7|11418.4|11414.4|11412.2|11408.2|10522
1724848200000|2024-08-28 12:30:00|11412.2|11408.2|11410.6|11406.6|11412.9|11408.9|11410.6|11406.6|5742
1724848500000|2024-08-28 12:35:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11409|11405|5414
1724848800000|2024-08-28 12:40:00|11409|11405|11413.7|11409.7|11413.7|11409.7|11409|11405|157856
1724849100000|2024-08-28 12:45:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11413.7|11409.7|32510
1724849400000|2024-08-28 12:50:00|11415.3|11411.3|11413.7|11409.7|11416.8|11412.8|11413.7|11409.7|15471
1724849700000|2024-08-28 12:55:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11413.7|11409.7|54126
1724850000000|2024-08-28 13:00:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|15715
1724850300000|2024-08-28 13:05:00|11415.3|11411.3|11410.6|11406.6|11415.3|11411.3|11410.6|11406.6|10783
1724850600000|2024-08-28 13:10:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11410.6|11406.6|3900
1724850900000|2024-08-28 13:15:00|11415.3|11411.3|11418.4|11414.4|11420|11416|11413.7|11409.7|9144
1724851200000|2024-08-28 13:20:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|4785
1724851500000|2024-08-28 13:25:00|11415.3|11411.3|11412.2|11408.2|11416.8|11412.8|11412.2|11408.2|2936
1724851800000|2024-08-28 13:30:00|11413.7|11409.7|11407.5|11403.5|11413.7|11409.7|11407.5|11403.5|8747
1724852100000|2024-08-28 13:35:00|11409|11405|11405.9|11401.9|11409|11405|11405.9|11401.9|24598
1724852400000|2024-08-28 13:40:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|32863
1724852700000|2024-08-28 13:45:00|11409|11405|11409|11405|11410.6|11406.6|11407.5|11403.5|8923
1724853000000|2024-08-28 13:50:00|11410.6|11406.6|11409|11405|11412.2|11408.2|11409|11405|13592
1724853300000|2024-08-28 13:55:00|11407.5|11403.5|11410.6|11406.6|11410.6|11406.6|11405.9|11401.9|6649
1724853600000|2024-08-28 14:00:00|11409|11405|11410.6|11406.6|11412.2|11408.2|11409|11405|3276
1724853900000|2024-08-28 14:05:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11409|11405|4128
1724854200000|2024-08-28 14:10:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|8974
1724854500000|2024-08-28 14:15:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|9536
1724854800000|2024-08-28 14:20:00|11416.8|11412.8|11412.2|11408.2|11416.8|11412.8|11412.2|11408.2|26602
1724855100000|2024-08-28 14:25:00|11410.6|11406.6|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|6634
1724855400000|2024-08-28 14:30:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11412.2|11408.2|4688
1724855700000|2024-08-28 14:35:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|523
1724856000000|2024-08-28 14:40:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|5802
1724856300000|2024-08-28 14:45:00|11415.3|11411.3|11418.4|11414.4|11418.4|11414.4|11415.3|11411.3|12667
1724856600000|2024-08-28 14:50:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|19382
1724856900000|2024-08-28 14:55:00|11418.4|11414.4|11420|11416|11420|11416|11415.3|11411.3|6690
1724857200000|2024-08-28 15:00:00|11418.4|11414.4|11416.8|11412.8|11420|11416|11416.8|11412.8|13637
1724857500000|2024-08-28 15:05:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|12057
1724857800000|2024-08-28 15:10:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|6391
1724858100000|2024-08-28 15:15:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11415.3|11411.3|1851
1724858400000|2024-08-28 15:20:00|11420|11416|11420|11416|11421.5|11417.5|11420|11416|3553
1724858700000|2024-08-28 15:25:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|1463
1724859000000|2024-08-28 15:30:00|11420|11416|11420|11416|11420|11416|11418.4|11414.4|1743
1724859300000|2024-08-28 15:35:00|11418.4|11414.4|11416.8|11412.8|11420|11416|11416.8|11412.8|10831
1724859600000|2024-08-28 15:40:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|2801
1724859900000|2024-08-28 15:45:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|1464
1724860200000|2024-08-28 15:50:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|6779
1724860500000|2024-08-28 15:55:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|3972
1724860800000|2024-08-28 16:00:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11412.2|11408.2|3633
1724861100000|2024-08-28 16:05:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|1882
1724861400000|2024-08-28 16:10:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|7334
1724861700000|2024-08-28 16:15:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|6713
1724862000000|2024-08-28 16:20:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|4421
1724862300000|2024-08-28 16:25:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|4146
1724862600000|2024-08-28 16:30:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|2102
1724862900000|2024-08-28 16:35:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11409|11405|6668
1724863200000|2024-08-28 16:40:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11409|11405|3389
1724863500000|2024-08-28 16:45:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|27397
1724863800000|2024-08-28 16:50:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|3659
1724864100000|2024-08-28 16:55:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11409|11405|2686
1724864400000|2024-08-28 17:00:00|11407.5|11403.5|11409|11405|11410.6|11406.6|11407.5|11403.5|7117
1724864700000|2024-08-28 17:05:00|11410.6|11406.6|11407.5|11403.5|11410.6|11406.6|11407.5|11403.5|10240
1724865000000|2024-08-28 17:10:00|11409|11405|11405.9|11401.9|11409|11405|11405.9|11401.9|14557
1724865300000|2024-08-28 17:15:00|11407.5|11403.5|11409|11405|11409|11405|11407.5|11403.5|8215
1724865600000|2024-08-28 17:20:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11409|11405|2045
1724865900000|2024-08-28 17:25:00|11409|11405|11412.2|11408.2|11412.2|11408.2|11409|11405|2292
1724866200000|2024-08-28 17:30:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11409|11405|10568
1724866500000|2024-08-28 17:35:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11409|11405|6581
1724866800000|2024-08-28 17:40:00|||||||||602
1724867100000|2024-08-28 17:45:00|||||||||963
1724867400000|2024-08-28 17:50:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11409|11405|5849
1724867700000|2024-08-28 17:55:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|4326
1724868000000|2024-08-28 18:00:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|12707
1724868300000|2024-08-28 18:05:00|11410.6|11406.6|11407.5|11403.5|11412.2|11408.2|11407.5|11403.5|7276
1724868600000|2024-08-28 18:10:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|1688
1724868900000|2024-08-28 18:15:00|11405.9|11401.9|11407.5|11403.5|11409|11405|11405.9|11401.9|2334
1724869200000|2024-08-28 18:20:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|2006
1724869500000|2024-08-28 18:25:00|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|7834
1724869800000|2024-08-28 18:30:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|4957
1724870100000|2024-08-28 18:35:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|3041
1724870400000|2024-08-28 18:40:00|11409|11405|11405.9|11401.9|11409|11405|11405.9|11401.9|3129
1724870700000|2024-08-28 18:45:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11405.9|11401.9|11698
1724871000000|2024-08-28 18:50:00|11409|11405|11409|11405|11410.6|11406.6|11409|11405|7281
1724871300000|2024-08-28 18:55:00|||||||||11937
1724871600000|2024-08-28 19:00:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11407.5|11403.5|16241
1724871900000|2024-08-28 19:05:00|11409|11405|11407.5|11403.5|11410.6|11406.6|11407.5|11403.5|7956
1724872200000|2024-08-28 19:10:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|8765
1724872500000|2024-08-28 19:15:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|6728
1724872800000|2024-08-28 19:20:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|4940
1724873100000|2024-08-28 19:25:00|11409|11405|11409|11405|11409|11405|11409|11405|1820
1724873400000|2024-08-28 19:30:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|2779
1724873700000|2024-08-28 19:35:00|||||||||812
1724874000000|2024-08-28 19:40:00|||||||||5213
1724874300000|2024-08-28 19:45:00|11406.7|11402.7|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|10386
1724874600000|2024-08-28 19:50:00|||||||||1092
1724874900000|2024-08-28 19:55:00|11405.9|11401.9|11409|11405|11409|11405|11405.9|11401.9|9646
1724875200000|2024-08-28 20:00:00|11407.5|11403.5|11409|11405|11409|11405|11407.5|11403.5|57514
1724875500000|2024-08-28 20:05:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|3918
1724875800000|2024-08-28 20:10:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|3360
1724876100000|2024-08-28 20:15:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|4606
1724876400000|2024-08-28 20:20:00|11409|11405|11409|11405|11409|11405|11405.9|11401.9|2494
1724876700000|2024-08-28 20:25:00|11410.6|11406.6|11409|11405|11412.2|11408.2|11409|11405|4576
1724877000000|2024-08-28 20:30:00|11407.5|11403.5|11410.6|11406.6|11410.6|11406.6|11407.5|11403.5|3682
1724877300000|2024-08-28 20:35:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|3879
1724877600000|2024-08-28 20:40:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|3234
1724877900000|2024-08-28 20:45:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|806
1724878200000|2024-08-28 20:50:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|2500
1724878500000|2024-08-28 20:55:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|1608
1724882400000|2024-08-28 22:00:00|11412.2|11408.2|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|995
1724882700000|2024-08-28 22:05:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|404
1724883000000|2024-08-28 22:10:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|681
1724883300000|2024-08-28 22:15:00|||||||||19
1724883600000|2024-08-28 22:20:00|||||||||34
1724883900000|2024-08-28 22:25:00|||||||||282
1724884200000|2024-08-28 22:30:00|||||||||23
1724884500000|2024-08-28 22:35:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|363
1724884800000|2024-08-28 22:40:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|546
1724885100000|2024-08-28 22:45:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|293
1724885400000|2024-08-28 22:50:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|59
1724885700000|2024-08-28 22:55:00|11412.9|11408.9|11412.2|11408.2|11412.9|11408.9|11412.2|11408.2|166
1724886000000|2024-08-28 23:00:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|130
1724886300000|2024-08-28 23:05:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|183
1724886600000|2024-08-28 23:10:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|493
1724886900000|2024-08-28 23:15:00|11414.5|11410.5|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|1426
1724887200000|2024-08-28 23:20:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|425
1724887500000|2024-08-28 23:25:00|||||||||598
1724887800000|2024-08-28 23:30:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|307
1724888100000|2024-08-28 23:35:00|||||||||385
1724888400000|2024-08-28 23:40:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|142
1724888700000|2024-08-28 23:45:00|||||||||23
1724889000000|2024-08-28 23:50:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|668
1724889300000|2024-08-28 23:55:00|||||||||27
1724889600000|2024-08-29 00:00:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|712
1724889900000|2024-08-29 00:05:00|11416.8|11412.8|11413.7|11409.7|11416.8|11412.8|11412.2|11408.2|790
1724890200000|2024-08-29 00:10:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|395
1724890500000|2024-08-29 00:15:00|11413.7|11409.7|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|236
1724890800000|2024-08-29 00:20:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|317
1724891100000|2024-08-29 00:25:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|436
1724891400000|2024-08-29 00:30:00|||||||||359
1724891700000|2024-08-29 00:35:00|11409|11405|11409|11405|11409|11405|11409|11405|1120
1724892000000|2024-08-29 00:40:00|||||||||265
1724892300000|2024-08-29 00:45:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|984
1724892600000|2024-08-29 00:50:00|||||||||141
1724892900000|2024-08-29 00:55:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|18
1724893200000|2024-08-29 01:00:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|367
1724893500000|2024-08-29 01:05:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|428
1724893800000|2024-08-29 01:10:00|||||||||1251
1724894100000|2024-08-29 01:15:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|605
1724894400000|2024-08-29 01:20:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|405
1724894700000|2024-08-29 01:25:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|249
1724895000000|2024-08-29 01:30:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|1225
1724895300000|2024-08-29 01:35:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|405
1724895600000|2024-08-29 01:40:00|||||||||36
1724895900000|2024-08-29 01:45:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|329
1724896200000|2024-08-29 01:50:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|585
1724896500000|2024-08-29 01:55:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|3046
1724896800000|2024-08-29 02:00:00|||||||||671
1724897100000|2024-08-29 02:05:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|586
1724897400000|2024-08-29 02:10:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|157
1724897700000|2024-08-29 02:15:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|800
1724898000000|2024-08-29 02:20:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|173
1724898300000|2024-08-29 02:25:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|222
1724898600000|2024-08-29 02:30:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|343
1724898900000|2024-08-29 02:35:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|346
1724899200000|2024-08-29 02:40:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|60
1724899500000|2024-08-29 02:45:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|331
1724899800000|2024-08-29 02:50:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|92
1724900100000|2024-08-29 02:55:00|||||||||14
1724900400000|2024-08-29 03:00:00|||||||||108
1724900700000|2024-08-29 03:05:00|||||||||731
1724901000000|2024-08-29 03:10:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|259
1724901300000|2024-08-29 03:15:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|36
1724901600000|2024-08-29 03:20:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|113
1724901900000|2024-08-29 03:25:00|||||||||20
1724902200000|2024-08-29 03:30:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|54
1724902500000|2024-08-29 03:35:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|708
1724902800000|2024-08-29 03:40:00|11409|11405|11409|11405|11409|11405|11409|11405|748
1724903100000|2024-08-29 03:45:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|27
1724903400000|2024-08-29 03:50:00|||||||||203
1724903700000|2024-08-29 03:55:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|4003
1724904000000|2024-08-29 04:00:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|661
1724904300000|2024-08-29 04:05:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|639
1724904600000|2024-08-29 04:10:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|265
1724904900000|2024-08-29 04:15:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|482
1724905200000|2024-08-29 04:20:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|81
1724905500000|2024-08-29 04:25:00|||||||||11
1724905800000|2024-08-29 04:30:00|||||||||3
1724906100000|2024-08-29 04:35:00|||||||||654
1724906400000|2024-08-29 04:40:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|33
1724906700000|2024-08-29 04:45:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11409|11405|506
1724907000000|2024-08-29 04:50:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|284
1724907300000|2024-08-29 04:55:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|349
1724907600000|2024-08-29 05:00:00|11409|11405|11409|11405|11410.6|11406.6|11409|11405|73
1724907900000|2024-08-29 05:05:00|||||||||28
1724908200000|2024-08-29 05:10:00|11407.5|11403.5|11409|11405|11409|11405|11407.5|11403.5|235
1724908500000|2024-08-29 05:15:00|||||||||163
1724908800000|2024-08-29 05:20:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11407.5|11403.5|96
1724909100000|2024-08-29 05:25:00|||||||||14
1724909400000|2024-08-29 05:30:00|11408.3|11404.3|11409|11405|11409|11405|11407.5|11403.5|459
1724909700000|2024-08-29 05:35:00|||||||||1267
1724910000000|2024-08-29 05:40:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|424
1724910300000|2024-08-29 05:45:00|11409|11405|11409|11405|11409|11405|11409|11405|720
1724910600000|2024-08-29 05:50:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11409|11405|542
1724910900000|2024-08-29 05:55:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|167
1724911200000|2024-08-29 06:00:00|11409|11405|11409|11405|11410.6|11406.6|11409|11405|348
1724911500000|2024-08-29 06:05:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11409|11405|262
1724911800000|2024-08-29 06:10:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11409|11405|313
1724912100000|2024-08-29 06:15:00|||||||||18
1724912400000|2024-08-29 06:20:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|341
1724912700000|2024-08-29 06:25:00|11410.6|11406.6|11409|11405|11412.2|11408.2|11409|11405|1084
1724913000000|2024-08-29 06:30:00|11407.5|11403.5|11409|11405|11409|11405|11407.5|11403.5|680
1724913300000|2024-08-29 06:35:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11405.9|11401.9|716
1724913600000|2024-08-29 06:40:00|11409|11405|11409|11405|11409|11405|11409|11405|1604
1724913900000|2024-08-29 06:45:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|383
1724914200000|2024-08-29 06:50:00|||||||||253
1724914500000|2024-08-29 06:55:00|11409|11405|11409|11405|11409|11405|11407.5|11403.5|1013
1724914800000|2024-08-29 07:00:00|11410.6|11406.6|11407.5|11403.5|11412.2|11408.2|11407.5|11403.5|4384
1724915100000|2024-08-29 07:05:00|11409|11405|11409|11405|11409|11405|11407.5|11403.5|768
1724915400000|2024-08-29 07:10:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11409|11405|657
1724915700000|2024-08-29 07:15:00|11409|11405|11409|11405|11409|11405|11409|11405|256
1724916000000|2024-08-29 07:20:00|11410.6|11406.6|11407.5|11403.5|11410.6|11406.6|11407.5|11403.5|577
1724916300000|2024-08-29 07:25:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|582
1724916600000|2024-08-29 07:30:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|1594
1724916900000|2024-08-29 07:35:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|1229
1724917200000|2024-08-29 07:40:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|1624
1724917500000|2024-08-29 07:45:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|2851
1724917800000|2024-08-29 07:50:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11404.3|11400.3|1788
1724918100000|2024-08-29 07:55:00|11409|11405|11409|11405|11410.6|11406.6|11407.5|11403.5|2357
1724918400000|2024-08-29 08:00:00|11410.6|11406.6|11418.4|11414.4|11418.4|11414.4|11410.6|11406.6|8182
1724918700000|2024-08-29 08:05:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|2110
1724919000000|2024-08-29 08:10:00|11415.3|11411.3|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|2457
1724919300000|2024-08-29 08:15:00|11418.4|11414.4|11420|11416|11421.5|11417.5|11416.8|11412.8|3010
1724919600000|2024-08-29 08:20:00|11421.5|11417.5|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|4818
1724919900000|2024-08-29 08:25:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|2705
1724920200000|2024-08-29 08:30:00|11420|11416|11420|11416|11421.5|11417.5|11420|11416|1188
1724920500000|2024-08-29 08:35:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|1104
1724920800000|2024-08-29 08:40:00|||||||||2277
1724921100000|2024-08-29 08:45:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|1163
1724921400000|2024-08-29 08:50:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11420|11416|2524
1724921700000|2024-08-29 08:55:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11418.4|11414.4|1009
1724922000000|2024-08-29 09:00:00|||||||||226
1724922300000|2024-08-29 09:05:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11420|11416|1829
1724922600000|2024-08-29 09:10:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|859
1724922900000|2024-08-29 09:15:00|11420|11416|11420|11416|11420|11416|11420|11416|378
1724923200000|2024-08-29 09:20:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|718
1724923500000|2024-08-29 09:25:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11418.4|11414.4|845
1724923800000|2024-08-29 09:30:00|11420|11416|11420|11416|11420|11416|11420|11416|599
1724924100000|2024-08-29 09:35:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|3348
1724924400000|2024-08-29 09:40:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|2139
1724924700000|2024-08-29 09:45:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11418.4|11414.4|801
1724925000000|2024-08-29 09:50:00|11420|11416|11418.4|11414.4|11420|11416|11418.4|11414.4|620
1724925300000|2024-08-29 09:55:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|1049
1724925600000|2024-08-29 10:00:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|1932
1724925900000|2024-08-29 10:05:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|1272
1724926200000|2024-08-29 10:10:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|1266
1724926500000|2024-08-29 10:15:00|||||||||123
1724926800000|2024-08-29 10:20:00|||||||||133
1724927100000|2024-08-29 10:25:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|548
1724927400000|2024-08-29 10:30:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|839
1724927700000|2024-08-29 10:35:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|1691
1724928000000|2024-08-29 10:40:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11410.6|11406.6|2036
1724928300000|2024-08-29 10:45:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|287
1724928600000|2024-08-29 10:50:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|524
1724928900000|2024-08-29 10:55:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|1265
1724929200000|2024-08-29 11:00:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|1609
1724929500000|2024-08-29 11:05:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|154
1724929800000|2024-08-29 11:10:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|1013
1724930100000|2024-08-29 11:15:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|598
1724930400000|2024-08-29 11:20:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|2032
1724930700000|2024-08-29 11:25:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|810
1724931000000|2024-08-29 11:30:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|1664
1724931300000|2024-08-29 11:35:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|4278
1724931600000|2024-08-29 11:40:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|1247
1724931900000|2024-08-29 11:45:00|11410.6|11406.6|11413.7|11409.7|11413.7|11409.7|11410.6|11406.6|1740
1724932200000|2024-08-29 11:50:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|1996
1724932500000|2024-08-29 11:55:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|984
1724932800000|2024-08-29 12:00:00|11413.7|11409.7|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|2981
1724933100000|2024-08-29 12:05:00|||||||||336
1724933400000|2024-08-29 12:10:00|11416.8|11412.8|11413.7|11409.7|11416.8|11412.8|11413.7|11409.7|1703
1724933700000|2024-08-29 12:15:00|11415.3|11411.3|11412.2|11408.2|11415.3|11411.3|11412.2|11408.2|2639
1724934000000|2024-08-29 12:20:00|11413.7|11409.7|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|5407
1724934300000|2024-08-29 12:25:00|11409|11405|11409|11405|11410.6|11406.6|11409|11405|5338
1724934600000|2024-08-29 12:30:00|11409.8|11405.8|11396.5|11392.5|11415.3|11411.3|11391.8|11387.8|18801
1724934900000|2024-08-29 12:35:00|11395|11391|11395|11391|11399.7|11395.7|11395|11391|9651
1724935200000|2024-08-29 12:40:00|11393.4|11389.4|11388.7|11384.7|11393.4|11389.4|11388.7|11384.7|12730
1724935500000|2024-08-29 12:45:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|10043
1724935800000|2024-08-29 12:50:00|11388.7|11384.7|11393.4|11389.4|11393.4|11389.4|11388.7|11384.7|8883
1724936100000|2024-08-29 12:55:00|11391.8|11387.8|11388.7|11384.7|11393.4|11389.4|11387.2|11383.2|9735
1724936400000|2024-08-29 13:00:00|11387.2|11383.2|11387.2|11383.2|11390.3|11386.3|11387.2|11383.2|9646
1724936700000|2024-08-29 13:05:00|11385.6|11381.6|11385.6|11381.6|11387.2|11383.2|11384|11380|8425
1724937000000|2024-08-29 13:10:00|11384|11380|11385.6|11381.6|11385.6|11381.6|11382.5|11378.5|10810
1724937300000|2024-08-29 13:15:00|11387.2|11383.2|11385.6|11381.6|11388.7|11384.7|11384|11380|6798
1724937600000|2024-08-29 13:20:00|11387.2|11383.2|11384|11380|11387.2|11383.2|11384|11380|3267
1724937900000|2024-08-29 13:25:00|11385.6|11381.6|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|5181
1724938200000|2024-08-29 13:30:00|11384|11380|11385.6|11381.6|11390.3|11386.3|11384|11380|29323
1724938500000|2024-08-29 13:35:00|11384|11380|11388.7|11384.7|11388.7|11384.7|11384|11380|6684
1724938800000|2024-08-29 13:40:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11387.2|11383.2|7570
1724939100000|2024-08-29 13:45:00|11387.2|11383.2|11385.6|11381.6|11388.7|11384.7|11384|11380|6297
1724939400000|2024-08-29 13:50:00|11384|11380|11385.6|11381.6|11385.6|11381.6|11384|11380|11884
1724939700000|2024-08-29 13:55:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|6364
1724940000000|2024-08-29 14:00:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11385.6|11381.6|4043
1724940300000|2024-08-29 14:05:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|2760
1724940600000|2024-08-29 14:10:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|2925
1724940900000|2024-08-29 14:15:00|11391.8|11387.8|11388.7|11384.7|11391.8|11387.8|11388.7|11384.7|5008
1724941200000|2024-08-29 14:20:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|7266
1724941500000|2024-08-29 14:25:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|4267
1724941800000|2024-08-29 14:30:00|11388.7|11384.7|11384|11380|11388.7|11384.7|11383.3|11379.3|13006
1724942100000|2024-08-29 14:35:00|11382.5|11378.5|11380.9|11376.9|11384|11380|11380.9|11376.9|10321
1724942400000|2024-08-29 14:40:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11374.7|11370.7|14804
1724942700000|2024-08-29 14:45:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|4983
1724943000000|2024-08-29 14:50:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|1672
1724943300000|2024-08-29 14:55:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|8529
1724943600000|2024-08-29 15:00:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|5964
1724943900000|2024-08-29 15:05:00|11382.5|11378.5|11380.9|11376.9|11382.5|11378.5|11380.9|11376.9|3060
1724944200000|2024-08-29 15:10:00|||||||||1980
1724944500000|2024-08-29 15:15:00|11379.3|11375.3|11382.5|11378.5|11382.5|11378.5|11379.3|11375.3|3244
1724944800000|2024-08-29 15:20:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|1496
1724945100000|2024-08-29 15:25:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|2255
1724945400000|2024-08-29 15:30:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|2060
1724945700000|2024-08-29 15:35:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|3362
1724946000000|2024-08-29 15:40:00|11384|11380|11384|11380|11384|11380|11384|11380|1158
1724946300000|2024-08-29 15:45:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11384|11380|5878
1724946600000|2024-08-29 15:50:00|11384|11380|11385.6|11381.6|11387.2|11383.2|11384|11380|11611
1724946900000|2024-08-29 15:55:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|4017
1724947200000|2024-08-29 16:00:00|11385.6|11381.6|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|5162
1724947500000|2024-08-29 16:05:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|2930
1724947800000|2024-08-29 16:10:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|6411
1724948100000|2024-08-29 16:15:00|||||||||2644
1724948400000|2024-08-29 16:20:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|3416
1724948700000|2024-08-29 16:25:00|||||||||1931
1724949000000|2024-08-29 16:30:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|2778
1724949300000|2024-08-29 16:35:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|7932
1724949600000|2024-08-29 16:40:00|||||||||2198
1724949900000|2024-08-29 16:45:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|7978
1724950200000|2024-08-29 16:50:00|||||||||8452
1724950500000|2024-08-29 16:55:00|||||||||7147
1724950800000|2024-08-29 17:00:00|11390.3|11386.3|11388.7|11384.7|11391.8|11387.8|11385.6|11381.6|15682
1724951100000|2024-08-29 17:05:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|4549
1724951400000|2024-08-29 17:10:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|2013
1724951700000|2024-08-29 17:15:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|2480
1724952000000|2024-08-29 17:20:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|3657
1724952300000|2024-08-29 17:25:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|4453
1724952600000|2024-08-29 17:30:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|3766
1724952900000|2024-08-29 17:35:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|1509
1724953200000|2024-08-29 17:40:00|11390.3|11386.3|11387.2|11383.2|11390.3|11386.3|11387.2|11383.2|1612
1724953500000|2024-08-29 17:45:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|2160
1724953800000|2024-08-29 17:50:00|||||||||1146
1724954100000|2024-08-29 17:55:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|4360
1724954400000|2024-08-29 18:00:00|||||||||7024
1724954700000|2024-08-29 18:05:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|8814
1724955000000|2024-08-29 18:10:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|8409
1724955300000|2024-08-29 18:15:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|4850
1724955600000|2024-08-29 18:20:00|||||||||259
1724955900000|2024-08-29 18:25:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11390.3|11386.3|16192
1724956200000|2024-08-29 18:30:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|4254
1724956500000|2024-08-29 18:35:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|3667
1724956800000|2024-08-29 18:40:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|4720
1724957100000|2024-08-29 18:45:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|11187
1724957400000|2024-08-29 18:50:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|5971
1724957700000|2024-08-29 18:55:00|||||||||7338
1724958000000|2024-08-29 19:00:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11387.2|11383.2|9169
1724958300000|2024-08-29 19:05:00|||||||||2686
1724958600000|2024-08-29 19:10:00|||||||||951
1724958900000|2024-08-29 19:15:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|4296
1724959200000|2024-08-29 19:20:00|||||||||2055
1724959500000|2024-08-29 19:25:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|4609
1724959800000|2024-08-29 19:30:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|704
1724960100000|2024-08-29 19:35:00|||||||||1640
1724960400000|2024-08-29 19:40:00|11387.2|11383.2|11390.3|11386.3|11390.3|11386.3|11387.2|11383.2|8405
1724960700000|2024-08-29 19:45:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|2678
1724961000000|2024-08-29 19:50:00|||||||||4577
1724961300000|2024-08-29 19:55:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|7195
1724961600000|2024-08-29 20:00:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|5178
1724961900000|2024-08-29 20:05:00|11391.8|11387.8|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|11627
1724962200000|2024-08-29 20:10:00|||||||||5336
1724962500000|2024-08-29 20:15:00|||||||||8267
1724962800000|2024-08-29 20:20:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|5079
1724963100000|2024-08-29 20:25:00|||||||||2676
1724963400000|2024-08-29 20:30:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|5890
1724963700000|2024-08-29 20:35:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|6813
1724964000000|2024-08-29 20:40:00|||||||||1008
1724964300000|2024-08-29 20:45:00|||||||||1092
1724964600000|2024-08-29 20:50:00|||||||||906
1724964900000|2024-08-29 20:55:00|||||||||2622
1724968800000|2024-08-29 22:00:00|||||||||473
1724969100000|2024-08-29 22:05:00|||||||||280
1724969400000|2024-08-29 22:10:00|||||||||16
1724969700000|2024-08-29 22:15:00|||||||||154
1724970000000|2024-08-29 22:20:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|415
1724970300000|2024-08-29 22:25:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|821
1724970600000|2024-08-29 22:30:00|||||||||25
1724970900000|2024-08-29 22:35:00|||||||||14
1724971200000|2024-08-29 22:40:00|||||||||1
1724971500000|2024-08-29 22:45:00|||||||||102
1724971800000|2024-08-29 22:50:00|||||||||2
1724972100000|2024-08-29 22:55:00|||||||||254
1724972400000|2024-08-29 23:00:00|||||||||93
1724972700000|2024-08-29 23:05:00|||||||||16
1724973000000|2024-08-29 23:10:00|||||||||140
1724973300000|2024-08-29 23:15:00|||||||||167
1724973600000|2024-08-29 23:20:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|909
1724973900000|2024-08-29 23:25:00|||||||||5
1724974200000|2024-08-29 23:30:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|2035
1724974500000|2024-08-29 23:35:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|222
1724974800000|2024-08-29 23:40:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|328
1724975100000|2024-08-29 23:45:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|432
1724975400000|2024-08-29 23:50:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|1487
1724975700000|2024-08-29 23:55:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|192
1724976000000|2024-08-30 00:00:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|548
1724976300000|2024-08-30 00:05:00|11388.7|11384.7|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|188
1724976600000|2024-08-30 00:10:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|759
1724976900000|2024-08-30 00:15:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|181
1724977200000|2024-08-30 00:20:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|318
1724977500000|2024-08-30 00:25:00|||||||||78
1724977800000|2024-08-30 00:30:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|226
1724978100000|2024-08-30 00:35:00|||||||||140
1724978400000|2024-08-30 00:40:00|11393.4|11389.4|11390.3|11386.3|11393.4|11389.4|11390.3|11386.3|2188
1724978700000|2024-08-30 00:45:00|||||||||28
1724979000000|2024-08-30 00:50:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|369
1724979300000|2024-08-30 00:55:00|||||||||229
1724979600000|2024-08-30 01:00:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|525
1724979900000|2024-08-30 01:05:00|||||||||158
1724980200000|2024-08-30 01:10:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|823
1724980500000|2024-08-30 01:15:00|||||||||26
1724980800000|2024-08-30 01:20:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|1142
1724981100000|2024-08-30 01:25:00|11391.8|11387.8|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|754
1724981400000|2024-08-30 01:30:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|375
1724981700000|2024-08-30 01:35:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|705
1724982000000|2024-08-30 01:40:00|11393.4|11389.4|11390.3|11386.3|11393.4|11389.4|11390.3|11386.3|301
1724982300000|2024-08-30 01:45:00|||||||||286
1724982600000|2024-08-30 01:50:00|||||||||262
1724982900000|2024-08-30 01:55:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|382
1724983200000|2024-08-30 02:00:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|91
1724983500000|2024-08-30 02:05:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|208
1724983800000|2024-08-30 02:10:00|||||||||94
1724984100000|2024-08-30 02:15:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|460
1724984400000|2024-08-30 02:20:00|||||||||166
1724984700000|2024-08-30 02:25:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|383
1724985000000|2024-08-30 02:30:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|144
1724985300000|2024-08-30 02:35:00|||||||||59
1724985600000|2024-08-30 02:40:00|||||||||69
1724985900000|2024-08-30 02:45:00|||||||||55
1724986200000|2024-08-30 02:50:00|||||||||101
1724986500000|2024-08-30 02:55:00|||||||||84
1724986800000|2024-08-30 03:00:00|||||||||102
1724987100000|2024-08-30 03:05:00|||||||||190
1724987400000|2024-08-30 03:10:00|||||||||72
1724987700000|2024-08-30 03:15:00|||||||||24
1724988000000|2024-08-30 03:20:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|411
1724988300000|2024-08-30 03:25:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|1196
1724988600000|2024-08-30 03:30:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|395
1724988900000|2024-08-30 03:35:00|||||||||428
1724989200000|2024-08-30 03:40:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|682
1724989500000|2024-08-30 03:45:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|125
1724989800000|2024-08-30 03:50:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|327
1724990100000|2024-08-30 03:55:00|||||||||734
1724990400000|2024-08-30 04:00:00|||||||||479
1724990700000|2024-08-30 04:05:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|61
1724991000000|2024-08-30 04:10:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|744
1724991300000|2024-08-30 04:15:00|||||||||326
1724991600000|2024-08-30 04:20:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|342
1724991900000|2024-08-30 04:25:00|||||||||289
1724992200000|2024-08-30 04:30:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|292
1724992500000|2024-08-30 04:35:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|326
1724992800000|2024-08-30 04:40:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|197
1724993100000|2024-08-30 04:45:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|334
1724993400000|2024-08-30 04:50:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|819
1724993700000|2024-08-30 04:55:00|||||||||16
1724994000000|2024-08-30 05:00:00|||||||||66
1724994300000|2024-08-30 05:05:00|||||||||2
1724994600000|2024-08-30 05:10:00|||||||||173
1724994900000|2024-08-30 05:15:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|162
1724995200000|2024-08-30 05:20:00|||||||||305
1724995500000|2024-08-30 05:25:00|||||||||35
1724995800000|2024-08-30 05:30:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|60
1724996100000|2024-08-30 05:35:00|||||||||171
1724996400000|2024-08-30 05:40:00|||||||||475
1724996700000|2024-08-30 05:45:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|159
1724997000000|2024-08-30 05:50:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|215
1724997300000|2024-08-30 05:55:00|||||||||598
1724997600000|2024-08-30 06:00:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|780
1724997900000|2024-08-30 06:05:00|||||||||180
1724998200000|2024-08-30 06:10:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|255
1724998500000|2024-08-30 06:15:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|296
1724998800000|2024-08-30 06:20:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|664
1724999100000|2024-08-30 06:25:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|1453
1724999400000|2024-08-30 06:30:00|11391.8|11387.8|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|2082
1724999700000|2024-08-30 06:35:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|1568
1725000000000|2024-08-30 06:40:00|11387.2|11383.2|11390.3|11386.3|11390.3|11386.3|11387.2|11383.2|4145
1725000300000|2024-08-30 06:45:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11387.2|11383.2|3411
1725000600000|2024-08-30 06:50:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|2747
1725000900000|2024-08-30 06:55:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|1360
1725001200000|2024-08-30 07:00:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|1192
1725001500000|2024-08-30 07:05:00|11387.2|11383.2|11390.3|11386.3|11390.3|11386.3|11387.2|11383.2|800
1725001800000|2024-08-30 07:10:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|873
1725002100000|2024-08-30 07:15:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11391.1|11387.1|1377
1725002400000|2024-08-30 07:20:00|||||||||337
1725002700000|2024-08-30 07:25:00|||||||||766
1725003000000|2024-08-30 07:30:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|1119
1725003300000|2024-08-30 07:35:00|11390.3|11386.3|11388.7|11384.7|11391.8|11387.8|11388.7|11384.7|3292
1725003600000|2024-08-30 07:40:00|11387.2|11383.2|11390.3|11386.3|11390.3|11386.3|11387.2|11383.2|1691
1725003900000|2024-08-30 07:45:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|1110
1725004200000|2024-08-30 07:50:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|952
1725004500000|2024-08-30 07:55:00|||||||||1756
1725004800000|2024-08-30 08:00:00|||||||||605
1725005100000|2024-08-30 08:05:00|11391.8|11387.8|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|1134
1725005400000|2024-08-30 08:10:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|419
1725005700000|2024-08-30 08:15:00|11395|11391|11395|11391|11395|11391|11393.4|11389.4|4212
1725006000000|2024-08-30 08:20:00|11393.4|11389.4|11395|11391|11395|11391|11393.4|11389.4|673
1725006300000|2024-08-30 08:25:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11393.4|11389.4|1038
1725006600000|2024-08-30 08:30:00|11391.8|11387.8|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|780
1725006900000|2024-08-30 08:35:00|||||||||682
1725007200000|2024-08-30 08:40:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|98
1725007500000|2024-08-30 08:45:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|3629
1725007800000|2024-08-30 08:50:00|||||||||1167
1725008100000|2024-08-30 08:55:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|314
1725008400000|2024-08-30 09:00:00|11390.3|11386.3|11391.8|11387.8|11393.4|11389.4|11390.3|11386.3|1227
1725008700000|2024-08-30 09:05:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|1107
1724623200000|2024-08-25 22:00:00|11436.4|11432.4|11440.3|11436.3|11440.3|11436.3|11434.8|11430.8|1099
1724623500000|2024-08-25 22:05:00|11441.1|11437.1|11435.6|11431.6|11441.1|11437.1|11434.8|11430.8|51
1724623800000|2024-08-25 22:10:00|11434|11430|11435.6|11431.6|11435.6|11431.6|11434|11430|1004
1724624100000|2024-08-25 22:15:00|11434|11430|11434|11430|11434|11430|11434|11430|20
1724624400000|2024-08-25 22:20:00|11432.5|11428.5|11433.3|11429.3|11434|11430|11432.5|11428.5|192
1724624700000|2024-08-25 22:25:00|11432.5|11428.5|11432.5|11428.5|11434|11430|11432.5|11428.5|25
1724625000000|2024-08-25 22:30:00|11433.3|11429.3|11435.6|11431.6|11435.6|11431.6|11433.3|11429.3|20
1724625300000|2024-08-25 22:35:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|7
1724625600000|2024-08-25 22:40:00|11437.9|11433.9|11443.4|11439.4|11443.4|11439.4|11437.2|11433.2|96
1724625900000|2024-08-25 22:45:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.1|11437.1|24
1724626200000|2024-08-25 22:50:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|10
1724626500000|2024-08-25 22:55:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|81
1724626800000|2024-08-25 23:00:00|11441.1|11437.1|11443.4|11439.4|11443.4|11439.4|11440.3|11436.3|359
1724627100000|2024-08-25 23:05:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|15
1724627400000|2024-08-25 23:10:00|11443.4|11439.4|11443.4|11439.4|11444.2|11440.2|11442.6|11438.6|20
1724627700000|2024-08-25 23:15:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|29
1724628000000|2024-08-25 23:20:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|37
1724628300000|2024-08-25 23:25:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|12
1724628600000|2024-08-25 23:30:00|||||||||15
1724628900000|2024-08-25 23:35:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|205
1724629200000|2024-08-25 23:40:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|33
1724629500000|2024-08-25 23:45:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11441.8|11437.8|48
1724629800000|2024-08-25 23:50:00|11444.2|11440.2|11444.2|11440.2|11445|11441|11443.4|11439.4|169
1724630100000|2024-08-25 23:55:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|59
1724630400000|2024-08-26 00:00:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|219
1724630700000|2024-08-26 00:05:00|11445|11441|11449.7|11445.7|11449.7|11445.7|11443.4|11439.4|211
1724631000000|2024-08-26 00:10:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|106
1724631300000|2024-08-26 00:15:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11448.1|11444.1|1103
1724631600000|2024-08-26 00:20:00|11450.4|11446.4|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|29419
1724631900000|2024-08-26 00:25:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|1744
1724632200000|2024-08-26 00:30:00|11453.6|11449.6|11454.3|11450.3|11454.3|11450.3|11451.2|11447.2|384
1724632500000|2024-08-26 00:35:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|379
1724632800000|2024-08-26 00:40:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|128
1724633100000|2024-08-26 00:45:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|513
1724633400000|2024-08-26 00:50:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|240
1724633700000|2024-08-26 00:55:00|11449.7|11445.7|11446.5|11442.5|11449.7|11445.7|11445|11441|159
1724634000000|2024-08-26 01:00:00|11445.8|11441.8|11448.1|11444.1|11448.1|11444.1|11445|11441|398
1724634300000|2024-08-26 01:05:00|11447.3|11443.3|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|130
1724634600000|2024-08-26 01:10:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|328
1724634900000|2024-08-26 01:15:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|3010
1724635200000|2024-08-26 01:20:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|388
1724635500000|2024-08-26 01:25:00|11448.9|11444.9|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|660
1724635800000|2024-08-26 01:30:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|2049
1724636100000|2024-08-26 01:35:00|||||||||15
1724636400000|2024-08-26 01:40:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11445|11441|1300
1724636700000|2024-08-26 01:45:00|11445|11441|11443.4|11439.4|11445|11441|11443.4|11439.4|809
1724637000000|2024-08-26 01:50:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|509
1724637300000|2024-08-26 01:55:00|||||||||214
1724637600000|2024-08-26 02:00:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|664
1724637900000|2024-08-26 02:05:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11445|11441|286
1724638200000|2024-08-26 02:10:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|101
1724638500000|2024-08-26 02:15:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|1386
1724638800000|2024-08-26 02:20:00|||||||||1035
1724639100000|2024-08-26 02:25:00|11445.8|11441.8|11446.5|11442.5|11446.5|11442.5|11445.8|11441.8|138
1724639400000|2024-08-26 02:30:00|11445|11441|11445|11441|11446.5|11442.5|11445|11441|88
1724639700000|2024-08-26 02:35:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|331
1724640000000|2024-08-26 02:40:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11444.2|11440.2|9427
1724640300000|2024-08-26 02:45:00|11445|11441|11448.1|11444.1|11448.1|11444.1|11445|11441|208
1724640600000|2024-08-26 02:50:00|11446.5|11442.5|11443.4|11439.4|11446.5|11442.5|11443.4|11439.4|565
1724640900000|2024-08-26 02:55:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|545
1724641200000|2024-08-26 03:00:00|11440.3|11436.3|11443.4|11439.4|11443.4|11439.4|11440.3|11436.3|341
1724641500000|2024-08-26 03:05:00|11442.6|11438.6|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|598
1724641800000|2024-08-26 03:10:00|11442.6|11438.6|11443.4|11439.4|11443.4|11439.4|11442.6|11438.6|492
1724642100000|2024-08-26 03:15:00|||||||||931
1724642400000|2024-08-26 03:20:00|||||||||324
1724642700000|2024-08-26 03:25:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|554
1724643000000|2024-08-26 03:30:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|425
1724643300000|2024-08-26 03:35:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|2594
1724643600000|2024-08-26 03:40:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|395
1724643900000|2024-08-26 03:45:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|1320
1724644200000|2024-08-26 03:50:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11443.4|11439.4|82
1724644500000|2024-08-26 03:55:00|||||||||14
1724644800000|2024-08-26 04:00:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|388
1724645100000|2024-08-26 04:05:00|11444.2|11440.2|11445|11441|11446.5|11442.5|11444.2|11440.2|3975
1724645400000|2024-08-26 04:10:00|||||||||61
1724645700000|2024-08-26 04:15:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|341
1724646000000|2024-08-26 04:20:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11445|11441|115
1724646300000|2024-08-26 04:25:00|11445|11441|11445.8|11441.8|11446.5|11442.5|11445|11441|163
1724646600000|2024-08-26 04:30:00|11445|11441|11445|11441|11445|11441|11445|11441|79
1724646900000|2024-08-26 04:35:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11445.8|11441.8|180
1724647200000|2024-08-26 04:40:00|11447.3|11443.3|11448.1|11444.1|11448.1|11444.1|11447.3|11443.3|41
1724647500000|2024-08-26 04:45:00|11447.3|11443.3|11446.5|11442.5|11447.3|11443.3|11445|11441|121
1724647800000|2024-08-26 04:50:00|||||||||72
1724648100000|2024-08-26 04:55:00|11447.3|11443.3|11448.1|11444.1|11448.1|11444.1|11447.3|11443.3|551
1724648400000|2024-08-26 05:00:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|295
1724648700000|2024-08-26 05:05:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|516
1724649000000|2024-08-26 05:10:00|11447.3|11443.3|11446.5|11442.5|11447.3|11443.3|11446.5|11442.5|96
1724649300000|2024-08-26 05:15:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|114
1724649600000|2024-08-26 05:20:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|157
1724649900000|2024-08-26 05:25:00|11445.8|11441.8|11445|11441|11446.5|11442.5|11445|11441|305
1724650200000|2024-08-26 05:30:00|11443.4|11439.4|11446.5|11442.5|11446.5|11442.5|11443.4|11439.4|401
1724650500000|2024-08-26 05:35:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|211
1724650800000|2024-08-26 05:40:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|173
1724651100000|2024-08-26 05:45:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|161
1724651400000|2024-08-26 05:50:00|11447.3|11443.3|11448.1|11444.1|11449.7|11445.7|11447.3|11443.3|501
1724651700000|2024-08-26 05:55:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|234
1724652000000|2024-08-26 06:00:00|11448.9|11444.9|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|2041
1724652300000|2024-08-26 06:05:00|11446.5|11442.5|11447.3|11443.3|11448.1|11444.1|11446.5|11442.5|478
1724652600000|2024-08-26 06:10:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11445|11441|636
1724652900000|2024-08-26 06:15:00|11445|11441|11446.5|11442.5|11448.1|11444.1|11445|11441|5831
1724653200000|2024-08-26 06:20:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|634
1724653500000|2024-08-26 06:25:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|1297
1724653800000|2024-08-26 06:30:00|11450.4|11446.4|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|2006
1724654100000|2024-08-26 06:35:00|11449.7|11445.7|11447.3|11443.3|11451.2|11447.2|11446.5|11442.5|2488
1724654400000|2024-08-26 06:40:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|575
1724654700000|2024-08-26 06:45:00|11448.1|11444.1|11446.5|11442.5|11449.7|11445.7|11446.5|11442.5|2422
1724655000000|2024-08-26 06:50:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|2101
1724655300000|2024-08-26 06:55:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|1973
1724655600000|2024-08-26 07:00:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11443.4|11439.4|1149
1724655900000|2024-08-26 07:05:00|11444.2|11440.2|11445|11441|11445|11441|11443.4|11439.4|1272
1724656200000|2024-08-26 07:10:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11443.4|11439.4|156
1724656500000|2024-08-26 07:15:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|346
1724656800000|2024-08-26 07:20:00|11443.4|11439.4|11441.8|11437.8|11445|11441|11441.8|11437.8|3204
1724657100000|2024-08-26 07:25:00|11441.1|11437.1|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|2416
1724657400000|2024-08-26 07:30:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|10279
1724657700000|2024-08-26 07:35:00|11441.8|11437.8|11438.7|11434.7|11441.8|11437.8|11438.7|11434.7|7677
1724658000000|2024-08-26 07:40:00|11437.2|11433.2|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|825
1724658300000|2024-08-26 07:45:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|1136
1724658600000|2024-08-26 07:50:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|728
1724658900000|2024-08-26 07:55:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|1998
1724659200000|2024-08-26 08:00:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|2850
1724659500000|2024-08-26 08:05:00|11435.6|11431.6|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|7361
1724659800000|2024-08-26 08:10:00|11435.6|11431.6|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|1065
1724660100000|2024-08-26 08:15:00|||||||||10926
1724660400000|2024-08-26 08:20:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|1937
1724660700000|2024-08-26 08:25:00|11437.9|11433.9|11438.7|11434.7|11440.3|11436.3|11437.9|11433.9|1400
1724661000000|2024-08-26 08:30:00|||||||||1140
1724661300000|2024-08-26 08:35:00|11440.3|11436.3|11437.2|11433.2|11440.3|11436.3|11437.2|11433.2|5787
1724661600000|2024-08-26 08:40:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|1711
1724661900000|2024-08-26 08:45:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|3243
1724662200000|2024-08-26 08:50:00|11439.5|11435.5|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|1263
1724662500000|2024-08-26 08:55:00|||||||||6195
1724662800000|2024-08-26 09:00:00|||||||||1472
1724663100000|2024-08-26 09:05:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|6348
1724663400000|2024-08-26 09:10:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|2007
1724663700000|2024-08-26 09:15:00|||||||||2935
1724664000000|2024-08-26 09:20:00|11438.7|11434.7|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|5367
1724664300000|2024-08-26 09:25:00|11437.2|11433.2|11440.3|11436.3|11440.3|11436.3|11437.2|11433.2|776
1724664600000|2024-08-26 09:30:00|11441.1|11437.1|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|24818
1724664900000|2024-08-26 09:35:00|11438.7|11434.7|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|6053
1724665200000|2024-08-26 09:40:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11438.7|11434.7|830
1724665500000|2024-08-26 09:45:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|1649
1724665800000|2024-08-26 09:50:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|862
1724666100000|2024-08-26 09:55:00|11445|11441|11443.4|11439.4|11445|11441|11443.4|11439.4|732
1724666400000|2024-08-26 10:00:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|362
1724666700000|2024-08-26 10:05:00|11443.4|11439.4|11445|11441|11446.5|11442.5|11443.4|11439.4|1752
1724667000000|2024-08-26 10:10:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|2159
1724667300000|2024-08-26 10:15:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11443.4|11439.4|595
1724667600000|2024-08-26 10:20:00|11442.6|11438.6|11441.8|11437.8|11442.6|11438.6|11440.3|11436.3|252
1724667900000|2024-08-26 10:25:00|11441.1|11437.1|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|535
1724668200000|2024-08-26 10:30:00|11438.7|11434.7|11441.8|11437.8|11441.8|11437.8|11438.7|11434.7|303
1724668500000|2024-08-26 10:35:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|391
1724668800000|2024-08-26 10:40:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|469
1724669100000|2024-08-26 10:45:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|1462
1724669400000|2024-08-26 10:50:00|11441.1|11437.1|11443.4|11439.4|11443.4|11439.4|11440.3|11436.3|2717
1724669700000|2024-08-26 10:55:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|1664
1724670000000|2024-08-26 11:00:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|1351
1724670300000|2024-08-26 11:05:00|11438.7|11434.7|11435.6|11431.6|11438.7|11434.7|11435.6|11431.6|2544
1724670600000|2024-08-26 11:10:00|11436.4|11432.4|11434|11430|11437.2|11433.2|11434|11430|2422
1724670900000|2024-08-26 11:15:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|9928
1724671200000|2024-08-26 11:20:00|11429.3|11425.3|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|5048
1724671500000|2024-08-26 11:25:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|2302
1724671800000|2024-08-26 11:30:00|11430.9|11426.9|11427.8|11423.8|11432.5|11428.5|11426.2|11422.2|7057
1724672100000|2024-08-26 11:35:00|11426.2|11422.2|11430.9|11426.9|11434|11430|11426.2|11422.2|6316
1724672400000|2024-08-26 11:40:00|11431.7|11427.7|11427.8|11423.8|11432.5|11428.5|11426.2|11422.2|11429
1724672700000|2024-08-26 11:45:00|11429.3|11425.3|11427.8|11423.8|11429.3|11425.3|11426.2|11422.2|3199
1724673000000|2024-08-26 11:50:00|11429.3|11425.3|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|925
1724673300000|2024-08-26 11:55:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|3072
1724673600000|2024-08-26 12:00:00|11430.9|11426.9|11429.3|11425.3|11432.5|11428.5|11427.8|11423.8|1053
1724673900000|2024-08-26 12:05:00|11428.6|11424.6|11427.8|11423.8|11429.3|11425.3|11426.2|11422.2|3202
1724674200000|2024-08-26 12:10:00|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|1614
1724674500000|2024-08-26 12:15:00|11430.9|11426.9|11427.8|11423.8|11430.9|11426.9|11427.8|11423.8|7321
1724674800000|2024-08-26 12:20:00|11429.3|11425.3|11429.3|11425.3|11430.9|11426.9|11427.8|11423.8|5119
1724675100000|2024-08-26 12:25:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11426.2|11422.2|14175
1724675400000|2024-08-26 12:30:00|11428.6|11424.6|11432.5|11428.5|11434|11430|11424.7|11420.7|3692
1724675700000|2024-08-26 12:35:00|11430.9|11426.9|11432.5|11428.5|11432.5|11428.5|11429.3|11425.3|3586
1724676000000|2024-08-26 12:40:00|11434|11430|11437.2|11433.2|11440.3|11436.3|11434|11430|37973
1724676300000|2024-08-26 12:45:00|11438.7|11434.7|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|18417
1724676600000|2024-08-26 12:50:00|11438.7|11434.7|11445|11441|11445|11441|11438.7|11434.7|10929
1724676900000|2024-08-26 12:55:00|11443.4|11439.4|11446.5|11442.5|11448.1|11444.1|11443.4|11439.4|2987
1724677200000|2024-08-26 13:00:00|11448.1|11444.1|11446.5|11442.5|11451.2|11447.2|11446.5|11442.5|62908
1724677500000|2024-08-26 13:05:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|46347
1724677800000|2024-08-26 13:10:00|11451.2|11447.2|11449.7|11445.7|11452.8|11448.8|11449.7|11445.7|81639
1724678100000|2024-08-26 13:15:00|11451.2|11447.2|11454.3|11450.3|11454.3|11450.3|11449.7|11445.7|33146
1724678400000|2024-08-26 13:20:00|11452.8|11448.8|11449.7|11445.7|11452.8|11448.8|11449.7|11445.7|63840
1724678700000|2024-08-26 13:25:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11448.1|11444.1|5092
1724679000000|2024-08-26 13:30:00|11448.1|11444.1|11443.4|11439.4|11449.7|11445.7|11443.4|11439.4|9083
1724679300000|2024-08-26 13:35:00|11441.8|11437.8|11438.7|11434.7|11443.4|11439.4|11437.2|11433.2|8728
1724679600000|2024-08-26 13:40:00|11437.9|11433.9|11432.5|11428.5|11438.7|11434.7|11430.9|11426.9|10499
1724679900000|2024-08-26 13:45:00|11430.9|11426.9|11427.8|11423.8|11432.5|11428.5|11426.2|11422.2|6504
1724680200000|2024-08-26 13:50:00|11426.2|11422.2|11424.7|11420.7|11429.3|11425.3|11424.7|11420.7|10005
1724680500000|2024-08-26 13:55:00|11423.1|11419.1|11421.5|11417.5|11424.7|11420.7|11421.5|11417.5|53655
1724680800000|2024-08-26 14:00:00|11420|11416|11426.2|11422.2|11426.2|11422.2|11420|11416|14008
1724681100000|2024-08-26 14:05:00|11424.7|11420.7|11427.8|11423.8|11427.8|11423.8|11424.7|11420.7|4920
1724681400000|2024-08-26 14:10:00|11429.3|11425.3|11430.9|11426.9|11434|11430|11429.3|11425.3|6972
1724681700000|2024-08-26 14:15:00|11432.5|11428.5|11435.6|11431.6|11435.6|11431.6|11432.5|11428.5|36560
1724682000000|2024-08-26 14:20:00|11437.2|11433.2|11437.2|11433.2|11438.7|11434.7|11435.6|11431.6|32335
1724682300000|2024-08-26 14:25:00|11438.7|11434.7|11438.7|11434.7|11440.3|11436.3|11435.6|11431.6|28315
1724682600000|2024-08-26 14:30:00|11440.3|11436.3|11441.8|11437.8|11445|11441|11438.7|11434.7|5635
1724682900000|2024-08-26 14:35:00|11443.4|11439.4|11446.5|11442.5|11448.1|11444.1|11441.8|11437.8|13278
1724683200000|2024-08-26 14:40:00|11448.1|11444.1|11445|11441|11448.1|11444.1|11441.8|11437.8|7941
1724683500000|2024-08-26 14:45:00|11446.5|11442.5|11441.8|11437.8|11446.5|11442.5|11441.8|11437.8|17468
1724683800000|2024-08-26 14:50:00|11440.3|11436.3|11441.8|11437.8|11443.4|11439.4|11438.7|11434.7|9822
1724684100000|2024-08-26 14:55:00|11440.3|11436.3|11443.4|11439.4|11443.4|11439.4|11440.3|11436.3|4218
1724684400000|2024-08-26 15:00:00|11441.8|11437.8|11438.7|11434.7|11443.4|11439.4|11438.7|11434.7|55499
1724684700000|2024-08-26 15:05:00|11437.2|11433.2|11438.7|11434.7|11438.7|11434.7|11435.6|11431.6|3643
1724685000000|2024-08-26 15:10:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11437.2|11433.2|8643
1724685300000|2024-08-26 15:15:00|11437.2|11433.2|11432.5|11428.5|11438.7|11434.7|11432.5|11428.5|13437
1724685600000|2024-08-26 15:20:00|11430.9|11426.9|11427.8|11423.8|11430.9|11426.9|11427.8|11423.8|4159
1724685900000|2024-08-26 15:25:00|11428.6|11424.6|11427.8|11423.8|11429.3|11425.3|11427.8|11423.8|13290
1724686200000|2024-08-26 15:30:00|11429.3|11425.3|11430.9|11426.9|11430.9|11426.9|11426.2|11422.2|15713
1724686500000|2024-08-26 15:35:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11429.3|11425.3|13595
1724686800000|2024-08-26 15:40:00|11430.9|11426.9|11427.8|11423.8|11430.9|11426.9|11427.8|11423.8|3793
1724687100000|2024-08-26 15:45:00|11429.3|11425.3|11427.8|11423.8|11429.3|11425.3|11426.2|11422.2|6991
1724687400000|2024-08-26 15:50:00|11429.3|11425.3|11427.8|11423.8|11429.3|11425.3|11426.2|11422.2|2195
1724687700000|2024-08-26 15:55:00|11426.2|11422.2|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|20149
1724688000000|2024-08-26 16:00:00|11427.8|11423.8|11429.3|11425.3|11430.9|11426.9|11427.8|11423.8|5716
1724688300000|2024-08-26 16:05:00|11427.8|11423.8|11429.3|11425.3|11430.9|11426.9|11427.8|11423.8|1857
1724688600000|2024-08-26 16:10:00|11427.8|11423.8|11427.8|11423.8|11429.3|11425.3|11426.2|11422.2|8743
1724688900000|2024-08-26 16:15:00|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|11426.2|11422.2|2677
1724689200000|2024-08-26 16:20:00|11427.8|11423.8|11426.2|11422.2|11429.3|11425.3|11426.2|11422.2|767
1724689500000|2024-08-26 16:25:00|11427.8|11423.8|11426.2|11422.2|11429.3|11425.3|11426.2|11422.2|4443
1724689800000|2024-08-26 16:30:00|11427.8|11423.8|11427.8|11423.8|11429.3|11425.3|11426.2|11422.2|2687
1724690100000|2024-08-26 16:35:00|11429.3|11425.3|11427.8|11423.8|11430.9|11426.9|11427.8|11423.8|20026
1724690400000|2024-08-26 16:40:00|11427|11423|11426.2|11422.2|11427|11423|11424.7|11420.7|13201
1724690700000|2024-08-26 16:45:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|6387
1724691000000|2024-08-26 16:50:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|21187
1724691300000|2024-08-26 16:55:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|7325
1724691600000|2024-08-26 17:00:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|1604
1724691900000|2024-08-26 17:05:00|11429.3|11425.3|11430.9|11426.9|11430.9|11426.9|11427.8|11423.8|4470
1724692200000|2024-08-26 17:10:00|11432.5|11428.5|11429.3|11425.3|11432.5|11428.5|11429.3|11425.3|2225
1724692500000|2024-08-26 17:15:00|||||||||5667
1724692800000|2024-08-26 17:20:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|4328
1724693100000|2024-08-26 17:25:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|2839
1724693400000|2024-08-26 17:30:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|10939
1724693700000|2024-08-26 17:35:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11424.7|11420.7|25786
1724694000000|2024-08-26 17:40:00|11426.2|11422.2|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|5358
1724694300000|2024-08-26 17:45:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|1844
1724694600000|2024-08-26 17:50:00|11424.7|11420.7|11427.8|11423.8|11427.8|11423.8|11424.7|11420.7|18486
1724694900000|2024-08-26 17:55:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|11287
1724695200000|2024-08-26 18:00:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|6897
1724695500000|2024-08-26 18:05:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|9504
1724695800000|2024-08-26 18:10:00|11424.7|11420.7|11426.2|11422.2|11427.8|11423.8|11424.7|11420.7|5159
1724696100000|2024-08-26 18:15:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|4303
1724696400000|2024-08-26 18:20:00|11424.7|11420.7|11424.7|11420.7|11426.2|11422.2|11424.7|11420.7|2714
1724696700000|2024-08-26 18:25:00|11426.2|11422.2|11424.7|11420.7|11426.2|11422.2|11424.7|11420.7|5542
1724697000000|2024-08-26 18:30:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|8733
1724697300000|2024-08-26 18:35:00|11424.7|11420.7|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|4708
1724697600000|2024-08-26 18:40:00|11421.5|11417.5|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|3932
1724697900000|2024-08-26 18:45:00|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|11423.1|11419.1|4687
1724698200000|2024-08-26 18:50:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|14111
1724698500000|2024-08-26 18:55:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11420|11416|18008
1724698800000|2024-08-26 19:00:00|||||||||14467
1724699100000|2024-08-26 19:05:00|||||||||22106
1724699400000|2024-08-26 19:10:00|||||||||51633
1724699700000|2024-08-26 19:15:00|||||||||54866
1724700000000|2024-08-26 19:20:00|11420|11416|11420|11416|11420|11416|11420|11416|25057
1724700300000|2024-08-26 19:25:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|25844
1724700600000|2024-08-26 19:30:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|43621
1724700900000|2024-08-26 19:35:00|11418.4|11414.4|11420|11416|11421.5|11417.5|11418.4|11414.4|5213
1724701200000|2024-08-26 19:40:00|||||||||6972
1724701500000|2024-08-26 19:45:00|||||||||2987
1724701800000|2024-08-26 19:50:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11420|11416|10221
1724702100000|2024-08-26 19:55:00|11418.4|11414.4|11416.8|11412.8|11420|11416|11416.8|11412.8|19841
1724702400000|2024-08-26 20:00:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|61829
1724702700000|2024-08-26 20:05:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|6967
1724703000000|2024-08-26 20:10:00|||||||||12041
1724703300000|2024-08-26 20:15:00|||||||||5440
1724703600000|2024-08-26 20:20:00|11420|11416|11420|11416|11420|11416|11420|11416|4885
1724703900000|2024-08-26 20:25:00|||||||||20039
1724704200000|2024-08-26 20:30:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11418.4|11414.4|7916
1724704500000|2024-08-26 20:35:00|||||||||10112
1724704800000|2024-08-26 20:40:00|||||||||484
1724705100000|2024-08-26 20:45:00|||||||||9927
1724705400000|2024-08-26 20:50:00|||||||||6510
1724705700000|2024-08-26 20:55:00|||||||||7752
1724709600000|2024-08-26 22:00:00|11419.2|11415.2|11421.5|11417.5|11421.5|11417.5|11419.2|11415.2|276
1724709900000|2024-08-26 22:05:00|||||||||127
1724710200000|2024-08-26 22:10:00|||||||||42
1724710500000|2024-08-26 22:15:00|||||||||64
1724710800000|2024-08-26 22:20:00|||||||||25
1724711100000|2024-08-26 22:25:00|||||||||22
1724711400000|2024-08-26 22:30:00|||||||||43
1724711700000|2024-08-26 22:35:00|||||||||38
1724712000000|2024-08-26 22:40:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|133
1724712300000|2024-08-26 22:45:00|||||||||141
1724712600000|2024-08-26 22:50:00|||||||||20
1724712900000|2024-08-26 22:55:00|||||||||375
1724713200000|2024-08-26 23:00:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|53
1724713500000|2024-08-26 23:05:00|11422.3|11418.3|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|65
1724713800000|2024-08-26 23:10:00|||||||||368
1724714100000|2024-08-26 23:15:00|||||||||291
1724714400000|2024-08-26 23:20:00|||||||||36
1724714700000|2024-08-26 23:25:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|193
1724715000000|2024-08-26 23:30:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|214
1724715300000|2024-08-26 23:35:00|||||||||48
1724715600000|2024-08-26 23:40:00|||||||||78
1724715900000|2024-08-26 23:45:00|||||||||146
1724716200000|2024-08-26 23:50:00|11423.9|11419.9|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|91
1724716500000|2024-08-26 23:55:00|||||||||24
1724716800000|2024-08-27 00:00:00|11423.9|11419.9|11424.7|11420.7|11426.2|11422.2|11423.1|11419.1|1667
1724717100000|2024-08-27 00:05:00|||||||||446
1724717400000|2024-08-27 00:10:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|111
1724717700000|2024-08-27 00:15:00|11421.5|11417.5|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|481
1724718000000|2024-08-27 00:20:00|||||||||38
1724718300000|2024-08-27 00:25:00|||||||||39
1724718600000|2024-08-27 00:30:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11418.4|11414.4|474
1724718900000|2024-08-27 00:35:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|1469
1724719200000|2024-08-27 00:40:00|11420|11416|11420|11416|11420|11416|11420|11416|393
1724719500000|2024-08-27 00:45:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|183
1724719800000|2024-08-27 00:50:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11420|11416|1682
1724720100000|2024-08-27 00:55:00|||||||||53
1724720400000|2024-08-27 01:00:00|11421.5|11417.5|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|365
1724720700000|2024-08-27 01:05:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|125
1724721000000|2024-08-27 01:10:00|11420|11416|11420|11416|11420|11416|11420|11416|2833
1724721300000|2024-08-27 01:15:00|11419.2|11415.2|11420.8|11416.8|11420.8|11416.8|11418.4|11414.4|902
1724721600000|2024-08-27 01:20:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|716
1724721900000|2024-08-27 01:25:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|664
1724722200000|2024-08-27 01:30:00|11423.1|11419.1|11424.7|11420.7|11424.7|11420.7|11423.1|11419.1|772
1724722500000|2024-08-27 01:35:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|371
1724722800000|2024-08-27 01:40:00|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|307
1724723100000|2024-08-27 01:45:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|664
1724723400000|2024-08-27 01:50:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|813
1724723700000|2024-08-27 01:55:00|11422.3|11418.3|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|369
1724724000000|2024-08-27 02:00:00|11424.7|11420.7|11421.5|11417.5|11424.7|11420.7|11421.5|11417.5|408
1724724300000|2024-08-27 02:05:00|11420.8|11416.8|11421.5|11417.5|11421.5|11417.5|11420|11416|1827
1724724600000|2024-08-27 02:10:00|||||||||971
1724724900000|2024-08-27 02:15:00|||||||||229
1724725200000|2024-08-27 02:20:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|192
1724725500000|2024-08-27 02:25:00|11420|11416|11420|11416|11420|11416|11420|11416|130
1724725800000|2024-08-27 02:30:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11418.4|11414.4|412
1724726100000|2024-08-27 02:35:00|||||||||675
1724726400000|2024-08-27 02:40:00|11417.6|11413.6|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|384
1724726700000|2024-08-27 02:45:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|373
1724727000000|2024-08-27 02:50:00|||||||||761
1724727300000|2024-08-27 02:55:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|172
1724727600000|2024-08-27 03:00:00|||||||||29
1724727900000|2024-08-27 03:05:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|98
1724728200000|2024-08-27 03:10:00|11420|11416|11420|11416|11420|11416|11420|11416|214
1724728500000|2024-08-27 03:15:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|100
1724728800000|2024-08-27 03:20:00|11416.8|11412.8|11415.3|11411.3|11418.4|11414.4|11415.3|11411.3|596
1724729100000|2024-08-27 03:25:00|||||||||385
1724729400000|2024-08-27 03:30:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|1658
1724729700000|2024-08-27 03:35:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|991
1724730000000|2024-08-27 03:40:00|11413.7|11409.7|11414.5|11410.5|11415.3|11411.3|11413.7|11409.7|279
1724730300000|2024-08-27 03:45:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|2465
1724730600000|2024-08-27 03:50:00|||||||||1288
1724730900000|2024-08-27 03:55:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|378
1724731200000|2024-08-27 04:00:00|||||||||326
1724731500000|2024-08-27 04:05:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|614
1724731800000|2024-08-27 04:10:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|1414
1724732100000|2024-08-27 04:15:00|||||||||74
1724732400000|2024-08-27 04:20:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|350
1724732700000|2024-08-27 04:25:00|||||||||597
1724733000000|2024-08-27 04:30:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|340
1724733300000|2024-08-27 04:35:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|275
1724733600000|2024-08-27 04:40:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|1597
1724733900000|2024-08-27 04:45:00|||||||||108
1724734200000|2024-08-27 04:50:00|||||||||3300
1724734500000|2024-08-27 04:55:00|11414.5|11410.5|11413.7|11409.7|11414.5|11410.5|11413.7|11409.7|93
1724734800000|2024-08-27 05:00:00|||||||||144
1724735100000|2024-08-27 05:05:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|244
1724735400000|2024-08-27 05:10:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|1155
1724735700000|2024-08-27 05:15:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|724
1724736000000|2024-08-27 05:20:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|191
1724736300000|2024-08-27 05:25:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|298
1724736600000|2024-08-27 05:30:00|||||||||450
1724736900000|2024-08-27 05:35:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|233
1724737200000|2024-08-27 05:40:00|||||||||42
1724737500000|2024-08-27 05:45:00|11411.4|11407.4|11411.4|11407.4|11412.2|11408.2|11410.6|11406.6|964
1724737800000|2024-08-27 05:50:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|606
1724738100000|2024-08-27 05:55:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|1490
1724738400000|2024-08-27 06:00:00|11411.4|11407.4|11412.2|11408.2|11413.7|11409.7|11411.4|11407.4|379
1724738700000|2024-08-27 06:05:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|6055
1724739000000|2024-08-27 06:10:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|721
1724739300000|2024-08-27 06:15:00|11412.2|11408.2|11412.9|11408.9|11413.7|11409.7|11410.6|11406.6|721
1724739600000|2024-08-27 06:20:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|9139
1724739900000|2024-08-27 06:25:00|11412.9|11408.9|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|399
1724740200000|2024-08-27 06:30:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|1089
1724740500000|2024-08-27 06:35:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|690
1724623200000|2024-08-25 22:00:00|11436.4|11432.4|11440.3|11436.3|11440.3|11436.3|11434.8|11430.8|1099
1724740800000|2024-08-27 06:40:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|1155
1724741100000|2024-08-27 06:45:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|444
1724623500000|2024-08-25 22:05:00|11441.1|11437.1|11435.6|11431.6|11441.1|11437.1|11434.8|11430.8|51
1724741400000|2024-08-27 06:50:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|816
1724623800000|2024-08-25 22:10:00|11434|11430|11435.6|11431.6|11435.6|11431.6|11434|11430|1004
1724741700000|2024-08-27 06:55:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|3135
1724624100000|2024-08-25 22:15:00|11434|11430|11434|11430|11434|11430|11434|11430|20
1724742000000|2024-08-27 07:00:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|831
1724624400000|2024-08-25 22:20:00|11432.5|11428.5|11433.3|11429.3|11434|11430|11432.5|11428.5|192
1724742300000|2024-08-27 07:05:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|17247
1724624700000|2024-08-25 22:25:00|11432.5|11428.5|11432.5|11428.5|11434|11430|11432.5|11428.5|25
1724742600000|2024-08-27 07:10:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|1996
1724625000000|2024-08-25 22:30:00|11433.3|11429.3|11435.6|11431.6|11435.6|11431.6|11433.3|11429.3|20
1724742900000|2024-08-27 07:15:00|11414.5|11410.5|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|5827
1724625300000|2024-08-25 22:35:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|7
1724743200000|2024-08-27 07:20:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|1739
1724625600000|2024-08-25 22:40:00|11437.9|11433.9|11443.4|11439.4|11443.4|11439.4|11437.2|11433.2|96
1724743500000|2024-08-27 07:25:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|1086
1724625900000|2024-08-25 22:45:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.1|11437.1|24
1724743800000|2024-08-27 07:30:00|11415.3|11411.3|11412.2|11408.2|11415.3|11411.3|11412.2|11408.2|936
1724626200000|2024-08-25 22:50:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|10
1724744100000|2024-08-27 07:35:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|11173
1724626500000|2024-08-25 22:55:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|81
1724744400000|2024-08-27 07:40:00|11412.2|11408.2|11415.3|11411.3|11415.3|11411.3|11412.2|11408.2|6916
1724744700000|2024-08-27 07:45:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|5847
1724626800000|2024-08-25 23:00:00|11441.1|11437.1|11443.4|11439.4|11443.4|11439.4|11440.3|11436.3|359
1724745000000|2024-08-27 07:50:00|11416.8|11412.8|11420|11416|11420|11416|11416.8|11412.8|4660
1724627100000|2024-08-25 23:05:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|15
1724745300000|2024-08-27 07:55:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|47927
1724627400000|2024-08-25 23:10:00|11443.4|11439.4|11443.4|11439.4|11444.2|11440.2|11442.6|11438.6|20
1724745600000|2024-08-27 08:00:00|11415.3|11411.3|11413.7|11409.7|11416.8|11412.8|11413.7|11409.7|2147
1724627700000|2024-08-25 23:15:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|29
1724745900000|2024-08-27 08:05:00|||||||||3525
1724628000000|2024-08-25 23:20:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|37
1724746200000|2024-08-27 08:10:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|10273
1724628300000|2024-08-25 23:25:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|12
1724746500000|2024-08-27 08:15:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|16664
1724628600000|2024-08-25 23:30:00|||||||||15
1724746800000|2024-08-27 08:20:00|11411.4|11407.4|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|13425
1724628900000|2024-08-25 23:35:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|205
1724747100000|2024-08-27 08:25:00|11409.8|11405.8|11409|11405|11409.8|11405.8|11407.5|11403.5|4435
1724629200000|2024-08-25 23:40:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|33
1724747400000|2024-08-27 08:30:00|11407.5|11403.5|11409|11405|11409|11405|11407.5|11403.5|3871
1724629500000|2024-08-25 23:45:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11441.8|11437.8|48
1724747700000|2024-08-27 08:35:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|4355
1724629800000|2024-08-25 23:50:00|11444.2|11440.2|11444.2|11440.2|11445|11441|11443.4|11439.4|169
1724748000000|2024-08-27 08:40:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|6798
1724630100000|2024-08-25 23:55:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|59
1724748300000|2024-08-27 08:45:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|26626
1724748600000|2024-08-27 08:50:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11404.3|11400.3|2627
1724630400000|2024-08-26 00:00:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|219
1724748900000|2024-08-27 08:55:00|||||||||688
1724630700000|2024-08-26 00:05:00|11445|11441|11449.7|11445.7|11449.7|11445.7|11443.4|11439.4|211
1724749200000|2024-08-27 09:00:00|11405.9|11401.9|11409|11405|11409|11405|11405.9|11401.9|5530
1724631000000|2024-08-26 00:10:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|106
1724749500000|2024-08-27 09:05:00|||||||||728
1724631300000|2024-08-26 00:15:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11448.1|11444.1|1103
1724749800000|2024-08-27 09:10:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|1631
1724631600000|2024-08-26 00:20:00|11450.4|11446.4|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|29419
1724750100000|2024-08-27 09:15:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|4342
1724631900000|2024-08-26 00:25:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|1744
1724750400000|2024-08-27 09:20:00|11407.5|11403.5|11402.8|11398.8|11407.5|11403.5|11402.8|11398.8|7251
1724632200000|2024-08-26 00:30:00|11453.6|11449.6|11454.3|11450.3|11454.3|11450.3|11451.2|11447.2|384
1724750700000|2024-08-27 09:25:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|24904
1724632500000|2024-08-26 00:35:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|379
1724751000000|2024-08-27 09:30:00|11402.8|11398.8|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|11791
1724632800000|2024-08-26 00:40:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|128
1724751300000|2024-08-27 09:35:00|11402.8|11398.8|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|3266
1724633100000|2024-08-26 00:45:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|513
1724751600000|2024-08-27 09:40:00|11402.8|11398.8|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|2741
1724633400000|2024-08-26 00:50:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|240
1724751900000|2024-08-27 09:45:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|16237
1724633700000|2024-08-26 00:55:00|11449.7|11445.7|11446.5|11442.5|11449.7|11445.7|11445|11441|159
1724752200000|2024-08-27 09:50:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|3092
1724752500000|2024-08-27 09:55:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|15906
1724634000000|2024-08-26 01:00:00|11445.8|11441.8|11448.1|11444.1|11448.1|11444.1|11445|11441|398
1724752800000|2024-08-27 10:00:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|3113
1724634300000|2024-08-26 01:05:00|11447.3|11443.3|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|130
1724753100000|2024-08-27 10:05:00|||||||||6150
1724634600000|2024-08-26 01:10:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|328
1724753400000|2024-08-27 10:10:00|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|9573
1724634900000|2024-08-26 01:15:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|3010
1724635200000|2024-08-26 01:20:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|388
1724635500000|2024-08-26 01:25:00|11448.9|11444.9|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|660
1724635800000|2024-08-26 01:30:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|2049
1724636100000|2024-08-26 01:35:00|||||||||15
1724636400000|2024-08-26 01:40:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11445|11441|1300
1724636700000|2024-08-26 01:45:00|11445|11441|11443.4|11439.4|11445|11441|11443.4|11439.4|809
1724637000000|2024-08-26 01:50:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|509
1724637300000|2024-08-26 01:55:00|||||||||214
1724753700000|2024-08-27 10:15:00|11404.3|11400.3|11407.5|11403.5|11409|11405|11404.3|11400.3|20214
1724637600000|2024-08-26 02:00:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|664
1724754000000|2024-08-27 10:20:00|11405.9|11401.9|11404.3|11400.3|11407.5|11403.5|11404.3|11400.3|45711
1724637900000|2024-08-26 02:05:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11445|11441|286
1724754300000|2024-08-27 10:25:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|12939
1724638200000|2024-08-26 02:10:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|101
1724754600000|2024-08-27 10:30:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|5409
1724638500000|2024-08-26 02:15:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|1386
1724754900000|2024-08-27 10:35:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|4954
1724638800000|2024-08-26 02:20:00|||||||||1035
1724755200000|2024-08-27 10:40:00|||||||||1806
1724639100000|2024-08-26 02:25:00|11445.8|11441.8|11446.5|11442.5|11446.5|11442.5|11445.8|11441.8|138
1724755500000|2024-08-27 10:45:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|4234
1724639400000|2024-08-26 02:30:00|11445|11441|11445|11441|11446.5|11442.5|11445|11441|88
1724755800000|2024-08-27 10:50:00|||||||||1393
1724639700000|2024-08-26 02:35:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|331
1724756100000|2024-08-27 10:55:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11396.5|11392.5|1718
1724640000000|2024-08-26 02:40:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11444.2|11440.2|9427
1724756400000|2024-08-27 11:00:00|11396.5|11392.5|11395|11391|11398.1|11394.1|11395|11391|3498
1724640300000|2024-08-26 02:45:00|11445|11441|11448.1|11444.1|11448.1|11444.1|11445|11441|208
1724756700000|2024-08-27 11:05:00|11396.5|11392.5|11399.7|11395.7|11399.7|11395.7|11395|11391|3920
1724640600000|2024-08-26 02:50:00|11446.5|11442.5|11443.4|11439.4|11446.5|11442.5|11443.4|11439.4|565
1724757000000|2024-08-27 11:10:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|1509
1724640900000|2024-08-26 02:55:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|545
1724757300000|2024-08-27 11:15:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|2404
1724641200000|2024-08-26 03:00:00|11440.3|11436.3|11443.4|11439.4|11443.4|11439.4|11440.3|11436.3|341
1724757600000|2024-08-27 11:20:00|11398.1|11394.1|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|2170
1724641500000|2024-08-26 03:05:00|11442.6|11438.6|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|598
1724757900000|2024-08-27 11:25:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|1496
1724641800000|2024-08-26 03:10:00|11442.6|11438.6|11443.4|11439.4|11443.4|11439.4|11442.6|11438.6|492
1724758200000|2024-08-27 11:30:00|11396.5|11392.5|11396.5|11392.5|11398.1|11394.1|11395|11391|5246
1724642100000|2024-08-26 03:15:00|||||||||931
1724758500000|2024-08-27 11:35:00|11395|11391|11395|11391|11396.5|11392.5|11393.4|11389.4|12623
1724642400000|2024-08-26 03:20:00|||||||||324
1724758800000|2024-08-27 11:40:00|11396.5|11392.5|11395|11391|11396.5|11392.5|11395|11391|10036
1724642700000|2024-08-26 03:25:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|554
1724759100000|2024-08-27 11:45:00|11396.5|11392.5|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|4207
1724643000000|2024-08-26 03:30:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|425
1724759400000|2024-08-27 11:50:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|59146
1724643300000|2024-08-26 03:35:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|2594
1724759700000|2024-08-27 11:55:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|9082
1724643600000|2024-08-26 03:40:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|395
1724760000000|2024-08-27 12:00:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|13710
1724643900000|2024-08-26 03:45:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|1320
1724760300000|2024-08-27 12:05:00|11396.5|11392.5|11399.7|11395.7|11399.7|11395.7|11396.5|11392.5|23317
1724644200000|2024-08-26 03:50:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11443.4|11439.4|82
1724760600000|2024-08-27 12:10:00|11401.2|11397.2|11398.1|11394.1|11401.2|11397.2|11398.1|11394.1|5643
1724644500000|2024-08-26 03:55:00|||||||||14
1724760900000|2024-08-27 12:15:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|8824
1724644800000|2024-08-26 04:00:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|388
1724761200000|2024-08-27 12:20:00|11398.1|11394.1|11396.5|11392.5|11399.7|11395.7|11395|11391|4234
1724645100000|2024-08-26 04:05:00|11444.2|11440.2|11445|11441|11446.5|11442.5|11444.2|11440.2|3975
1724761500000|2024-08-27 12:25:00|11395|11391|11396.5|11392.5|11396.5|11392.5|11395|11391|6600
1724645400000|2024-08-26 04:10:00|||||||||61
1724761800000|2024-08-27 12:30:00|11395|11391|11391.8|11387.8|11396.5|11392.5|11391.8|11387.8|8883
1724645700000|2024-08-26 04:15:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|341
1724762100000|2024-08-27 12:35:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11390.3|11386.3|5753
1724646000000|2024-08-26 04:20:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11445|11441|115
1724762400000|2024-08-27 12:40:00|11391.8|11387.8|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|8415
1724646300000|2024-08-26 04:25:00|11445|11441|11445.8|11441.8|11446.5|11442.5|11445|11441|163
1724762700000|2024-08-27 12:45:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|92287
1724646600000|2024-08-26 04:30:00|11445|11441|11445|11441|11445|11441|11445|11441|79
1724763000000|2024-08-27 12:50:00|11391.8|11387.8|11391.8|11387.8|11393.4|11389.4|11390.3|11386.3|14228
1724646900000|2024-08-26 04:35:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11445.8|11441.8|180
1724763300000|2024-08-27 12:55:00|11391.1|11387.1|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|18223
1724647200000|2024-08-26 04:40:00|11447.3|11443.3|11448.1|11444.1|11448.1|11444.1|11447.3|11443.3|41
1724763600000|2024-08-27 13:00:00|11390.3|11386.3|11395|11391|11395|11391|11390.3|11386.3|14825
1724647500000|2024-08-26 04:45:00|11447.3|11443.3|11446.5|11442.5|11447.3|11443.3|11445|11441|121
1724763900000|2024-08-27 13:05:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11391.8|11387.8|8608
1724647800000|2024-08-26 04:50:00|||||||||72
1724764200000|2024-08-27 13:10:00|11391.8|11387.8|11391.8|11387.8|11393.4|11389.4|11390.3|11386.3|5408
1724648100000|2024-08-26 04:55:00|11447.3|11443.3|11448.1|11444.1|11448.1|11444.1|11447.3|11443.3|551
1724764500000|2024-08-27 13:15:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11390.3|11386.3|9284
1724648400000|2024-08-26 05:00:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|295
1724764800000|2024-08-27 13:20:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|3731
1724648700000|2024-08-26 05:05:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|516
1724765100000|2024-08-27 13:25:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|10519
1724649000000|2024-08-26 05:10:00|11447.3|11443.3|11446.5|11442.5|11447.3|11443.3|11446.5|11442.5|96
1724765400000|2024-08-27 13:30:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11391.8|11387.8|11840
1724649300000|2024-08-26 05:15:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|114
1724765700000|2024-08-27 13:35:00|11395|11391|11393.4|11389.4|11395|11391|11390.3|11386.3|10969
1724649600000|2024-08-26 05:20:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|157
1724766000000|2024-08-27 13:40:00|11395|11391|11393.4|11389.4|11396.5|11392.5|11393.4|11389.4|7874
1724649900000|2024-08-26 05:25:00|11445.8|11441.8|11445|11441|11446.5|11442.5|11445|11441|305
1724766300000|2024-08-27 13:45:00|11395|11391|11393.4|11389.4|11396.5|11392.5|11393.4|11389.4|4108
1724650200000|2024-08-26 05:30:00|11443.4|11439.4|11446.5|11442.5|11446.5|11442.5|11443.4|11439.4|401
1724766600000|2024-08-27 13:50:00|11395|11391|11391.8|11387.8|11395|11391|11391.8|11387.8|15985
1724650500000|2024-08-26 05:35:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|211
1724766900000|2024-08-27 13:55:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|28577
1724650800000|2024-08-26 05:40:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|173
1724651100000|2024-08-26 05:45:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|161
1724767200000|2024-08-27 14:00:00|11388.7|11384.7|11395|11391|11395|11391|11388.7|11384.7|20344
1724651400000|2024-08-26 05:50:00|11447.3|11443.3|11448.1|11444.1|11449.7|11445.7|11447.3|11443.3|501
1724767500000|2024-08-27 14:05:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11393.4|11389.4|7456
1724651700000|2024-08-26 05:55:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|234
1724767800000|2024-08-27 14:10:00|11398.1|11394.1|11393.4|11389.4|11398.1|11394.1|11393.4|11389.4|6820
1724652000000|2024-08-26 06:00:00|11448.9|11444.9|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|2041
1724768100000|2024-08-27 14:15:00|11395|11391|11395|11391|11396.5|11392.5|11393.4|11389.4|5117
1724652300000|2024-08-26 06:05:00|11446.5|11442.5|11447.3|11443.3|11448.1|11444.1|11446.5|11442.5|478
1724768400000|2024-08-27 14:20:00|11395.8|11391.8|11396.5|11392.5|11399.7|11395.7|11395|11391|4531
1724652600000|2024-08-26 06:10:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11445|11441|636
1724768700000|2024-08-27 14:25:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|9572
1724652900000|2024-08-26 06:15:00|11445|11441|11446.5|11442.5|11448.1|11444.1|11445|11441|5831
1724769000000|2024-08-27 14:30:00|11396.5|11392.5|11393.4|11389.4|11398.1|11394.1|11393.4|11389.4|22930
1724653200000|2024-08-26 06:20:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|634
1724769300000|2024-08-27 14:35:00|11391.8|11387.8|11399.7|11395.7|11401.2|11397.2|11391.8|11387.8|8802
1724653500000|2024-08-26 06:25:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|1297
1724769600000|2024-08-27 14:40:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|8088
1724653800000|2024-08-26 06:30:00|11450.4|11446.4|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|2006
1724769900000|2024-08-27 14:45:00|11399.7|11395.7|11402.8|11398.8|11404.3|11400.3|11399.7|11395.7|9044
1724654100000|2024-08-26 06:35:00|11449.7|11445.7|11447.3|11443.3|11451.2|11447.2|11446.5|11442.5|2488
1724770200000|2024-08-27 14:50:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|10506
1724654400000|2024-08-26 06:40:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|575
1724770500000|2024-08-27 14:55:00|11400.4|11396.4|11404.3|11400.3|11404.3|11400.3|11399.7|11395.7|22393
1724654700000|2024-08-26 06:45:00|11448.1|11444.1|11446.5|11442.5|11449.7|11445.7|11446.5|11442.5|2422
1724770800000|2024-08-27 15:00:00|11402.8|11398.8|11404.3|11400.3|11404.3|11400.3|11401.2|11397.2|13537
1724655000000|2024-08-26 06:50:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|2101
1724771100000|2024-08-27 15:05:00|11402.8|11398.8|11404.3|11400.3|11405.9|11401.9|11402.8|11398.8|7839
1724655300000|2024-08-26 06:55:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|1973
1724771400000|2024-08-27 15:10:00|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|5389
1724771700000|2024-08-27 15:15:00|11404.3|11400.3|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|5085
1724655600000|2024-08-26 07:00:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11443.4|11439.4|1149
1724655900000|2024-08-26 07:05:00|11444.2|11440.2|11445|11441|11445|11441|11443.4|11439.4|1272
1724656200000|2024-08-26 07:10:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11443.4|11439.4|156
1724656500000|2024-08-26 07:15:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|346
1724656800000|2024-08-26 07:20:00|11443.4|11439.4|11441.8|11437.8|11445|11441|11441.8|11437.8|3204
1724657100000|2024-08-26 07:25:00|11441.1|11437.1|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|2416
1724657400000|2024-08-26 07:30:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|10279
1724657700000|2024-08-26 07:35:00|11441.8|11437.8|11438.7|11434.7|11441.8|11437.8|11438.7|11434.7|7677
1724658000000|2024-08-26 07:40:00|11437.2|11433.2|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|825
1724772000000|2024-08-27 15:20:00|11404.3|11400.3|11407.5|11403.5|11409|11405|11404.3|11400.3|60948
1724658300000|2024-08-26 07:45:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|1136
1724772300000|2024-08-27 15:25:00|11409|11405|11405.9|11401.9|11409|11405|11405.9|11401.9|11518
1724658600000|2024-08-26 07:50:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|728
1724772600000|2024-08-27 15:30:00|11407.5|11403.5|11404.3|11400.3|11407.5|11403.5|11404.3|11400.3|8756
1724658900000|2024-08-26 07:55:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|1998
1724772900000|2024-08-27 15:35:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|8371
1724659200000|2024-08-26 08:00:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|2850
1724773200000|2024-08-27 15:40:00|11404.3|11400.3|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|5452
1724659500000|2024-08-26 08:05:00|11435.6|11431.6|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|7361
1724773500000|2024-08-27 15:45:00|11405.9|11401.9|11402.8|11398.8|11405.9|11401.9|11402.8|11398.8|8702
1724659800000|2024-08-26 08:10:00|11435.6|11431.6|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|1065
1724773800000|2024-08-27 15:50:00|||||||||16312
1724660100000|2024-08-26 08:15:00|||||||||10926
1724774100000|2024-08-27 15:55:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11281
1724660400000|2024-08-26 08:20:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|1937
1724774400000|2024-08-27 16:00:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11399.7|11395.7|14431
1724660700000|2024-08-26 08:25:00|11437.9|11433.9|11438.7|11434.7|11440.3|11436.3|11437.9|11433.9|1400
1724774700000|2024-08-27 16:05:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11399.7|11395.7|3170
1724661000000|2024-08-26 08:30:00|||||||||1140
1724775000000|2024-08-27 16:10:00|11399.7|11395.7|11402.8|11398.8|11404.3|11400.3|11399.7|11395.7|4753
1724661300000|2024-08-26 08:35:00|11440.3|11436.3|11437.2|11433.2|11440.3|11436.3|11437.2|11433.2|5787
1724775300000|2024-08-27 16:15:00|11404.3|11400.3|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|17142
1724661600000|2024-08-26 08:40:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|1711
1724775600000|2024-08-27 16:20:00|11405.1|11401.1|11404.3|11400.3|11405.1|11401.1|11402.8|11398.8|31687
1724661900000|2024-08-26 08:45:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|3243
1724775900000|2024-08-27 16:25:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11404.3|11400.3|4838
1724662200000|2024-08-26 08:50:00|11439.5|11435.5|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|1263
1724776200000|2024-08-27 16:30:00|11404.3|11400.3|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|7383
1724662500000|2024-08-26 08:55:00|||||||||6195
1724776500000|2024-08-27 16:35:00|11404.3|11400.3|11405.9|11401.9|11407.5|11403.5|11404.3|11400.3|3036
1724662800000|2024-08-26 09:00:00|||||||||1472
1724776800000|2024-08-27 16:40:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|13536
1724663100000|2024-08-26 09:05:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|6348
1724777100000|2024-08-27 16:45:00|11404.3|11400.3|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|9116
1724663400000|2024-08-26 09:10:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|2007
1724777400000|2024-08-27 16:50:00|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|3805
1724663700000|2024-08-26 09:15:00|||||||||2935
1724777700000|2024-08-27 16:55:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|4400
1724664000000|2024-08-26 09:20:00|11438.7|11434.7|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|5367
1724778000000|2024-08-27 17:00:00|11405.9|11401.9|11405.9|11401.9|11412.2|11408.2|11405.9|11401.9|7634
1724664300000|2024-08-26 09:25:00|11437.2|11433.2|11440.3|11436.3|11440.3|11436.3|11437.2|11433.2|776
1724778300000|2024-08-27 17:05:00|11404.3|11400.3|11409|11405|11409|11405|11404.3|11400.3|8162
1724664600000|2024-08-26 09:30:00|11441.1|11437.1|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|24818
1724778600000|2024-08-27 17:10:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|11453
1724664900000|2024-08-26 09:35:00|11438.7|11434.7|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|6053
1724778900000|2024-08-27 17:15:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11410.6|11406.6|5078
1724665200000|2024-08-26 09:40:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11438.7|11434.7|830
1724779200000|2024-08-27 17:20:00|11412.2|11408.2|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|3799
1724665500000|2024-08-26 09:45:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|1649
1724779500000|2024-08-27 17:25:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|5520
1724665800000|2024-08-26 09:50:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|862
1724779800000|2024-08-27 17:30:00|11410.6|11406.6|11409|11405|11412.2|11408.2|11409|11405|9193
1724666100000|2024-08-26 09:55:00|11445|11441|11443.4|11439.4|11445|11441|11443.4|11439.4|732
1724780100000|2024-08-27 17:35:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|4381
1724666400000|2024-08-26 10:00:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|362
1724780400000|2024-08-27 17:40:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|6201
1724666700000|2024-08-26 10:05:00|11443.4|11439.4|11445|11441|11446.5|11442.5|11443.4|11439.4|1752
1724780700000|2024-08-27 17:45:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|4706
1724667000000|2024-08-26 10:10:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|2159
1724781000000|2024-08-27 17:50:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|2386
1724667300000|2024-08-26 10:15:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11443.4|11439.4|595
1724781300000|2024-08-27 17:55:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|2898
1724667600000|2024-08-26 10:20:00|11442.6|11438.6|11441.8|11437.8|11442.6|11438.6|11440.3|11436.3|252
1724781600000|2024-08-27 18:00:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|26729
1724667900000|2024-08-26 10:25:00|11441.1|11437.1|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|535
1724781900000|2024-08-27 18:05:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|20347
1724668200000|2024-08-26 10:30:00|11438.7|11434.7|11441.8|11437.8|11441.8|11437.8|11438.7|11434.7|303
1724782200000|2024-08-27 18:10:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|3232
1724668500000|2024-08-26 10:35:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|391
1724782500000|2024-08-27 18:15:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|2682
1724668800000|2024-08-26 10:40:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|469
1724782800000|2024-08-27 18:20:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11413.7|11409.7|3312
1724669100000|2024-08-26 10:45:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|1462
1724783100000|2024-08-27 18:25:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11418.4|11414.4|4667
1724669400000|2024-08-26 10:50:00|11441.1|11437.1|11443.4|11439.4|11443.4|11439.4|11440.3|11436.3|2717
1724783400000|2024-08-27 18:30:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|3843
1724669700000|2024-08-26 10:55:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|1664
1724783700000|2024-08-27 18:35:00|11418.4|11414.4|11415.3|11411.3|11418.4|11414.4|11415.3|11411.3|2901
1724670000000|2024-08-26 11:00:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|1351
1724784000000|2024-08-27 18:40:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|4447
1724670300000|2024-08-26 11:05:00|11438.7|11434.7|11435.6|11431.6|11438.7|11434.7|11435.6|11431.6|2544
1724784300000|2024-08-27 18:45:00|11415.3|11411.3|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|4668
1724670600000|2024-08-26 11:10:00|11436.4|11432.4|11434|11430|11437.2|11433.2|11434|11430|2422
1724784600000|2024-08-27 18:50:00|11415.3|11411.3|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|22721
1724670900000|2024-08-26 11:15:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|9928
1724784900000|2024-08-27 18:55:00|11415.3|11411.3|11413.7|11409.7|11416.8|11412.8|11413.7|11409.7|56205
1724671200000|2024-08-26 11:20:00|11429.3|11425.3|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|5048
1724785200000|2024-08-27 19:00:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|15211
1724671500000|2024-08-26 11:25:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|2302
1724785500000|2024-08-27 19:05:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|27362
1724671800000|2024-08-26 11:30:00|11430.9|11426.9|11427.8|11423.8|11432.5|11428.5|11426.2|11422.2|7057
1724785800000|2024-08-27 19:10:00|11409|11405|11409|11405|11409|11405|11409|11405|8755
1724672100000|2024-08-26 11:35:00|11426.2|11422.2|11430.9|11426.9|11434|11430|11426.2|11422.2|6316
1724786100000|2024-08-27 19:15:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11409|11405|38536
1724672400000|2024-08-26 11:40:00|11431.7|11427.7|11427.8|11423.8|11432.5|11428.5|11426.2|11422.2|11429
1724786400000|2024-08-27 19:20:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11314
1724672700000|2024-08-26 11:45:00|11429.3|11425.3|11427.8|11423.8|11429.3|11425.3|11426.2|11422.2|3199
1724786700000|2024-08-27 19:25:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11409|11405|20611
1724673000000|2024-08-26 11:50:00|11429.3|11425.3|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|925
1724787000000|2024-08-27 19:30:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|29001
1724673300000|2024-08-26 11:55:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|3072
1724787300000|2024-08-27 19:35:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|41838
1724673600000|2024-08-26 12:00:00|11430.9|11426.9|11429.3|11425.3|11432.5|11428.5|11427.8|11423.8|1053
1724787600000|2024-08-27 19:40:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|7483
1724673900000|2024-08-26 12:05:00|11428.6|11424.6|11427.8|11423.8|11429.3|11425.3|11426.2|11422.2|3202
1724787900000|2024-08-27 19:45:00|11412.2|11408.2|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|5022
1724674200000|2024-08-26 12:10:00|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|1614
1724788200000|2024-08-27 19:50:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|10891
1724674500000|2024-08-26 12:15:00|11430.9|11426.9|11427.8|11423.8|11430.9|11426.9|11427.8|11423.8|7321
1724788500000|2024-08-27 19:55:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|10700
1724674800000|2024-08-26 12:20:00|11429.3|11425.3|11429.3|11425.3|11430.9|11426.9|11427.8|11423.8|5119
1724788800000|2024-08-27 20:00:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11409|11405|90548
1724675100000|2024-08-26 12:25:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11426.2|11422.2|14175
1724789100000|2024-08-27 20:05:00|11409|11405|11409|11405|11409|11405|11409|11405|12115
1724675400000|2024-08-26 12:30:00|11428.6|11424.6|11432.5|11428.5|11434|11430|11424.7|11420.7|3692
1724789400000|2024-08-27 20:10:00|11408.3|11404.3|11409|11405|11409|11405|11407.5|11403.5|63422
1724675700000|2024-08-26 12:35:00|11430.9|11426.9|11432.5|11428.5|11432.5|11428.5|11429.3|11425.3|3586
1724789700000|2024-08-27 20:15:00|||||||||20689
1724676000000|2024-08-26 12:40:00|11434|11430|11437.2|11433.2|11440.3|11436.3|11434|11430|37973
1724790000000|2024-08-27 20:20:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|3265
1724676300000|2024-08-26 12:45:00|11438.7|11434.7|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|18417
1724790300000|2024-08-27 20:25:00|||||||||42116
1724676600000|2024-08-26 12:50:00|11438.7|11434.7|11445|11441|11445|11441|11438.7|11434.7|10929
1724790600000|2024-08-27 20:30:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|41670
1724676900000|2024-08-26 12:55:00|11443.4|11439.4|11446.5|11442.5|11448.1|11444.1|11443.4|11439.4|2987
1724790900000|2024-08-27 20:35:00|11410.6|11406.6|11413.7|11409.7|11413.7|11409.7|11410.6|11406.6|52900
1724677200000|2024-08-26 13:00:00|11448.1|11444.1|11446.5|11442.5|11451.2|11447.2|11446.5|11442.5|62908
1724791200000|2024-08-27 20:40:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|58424
1724677500000|2024-08-26 13:05:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|46347
1724791500000|2024-08-27 20:45:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|95999
1724677800000|2024-08-26 13:10:00|11451.2|11447.2|11449.7|11445.7|11452.8|11448.8|11449.7|11445.7|81639
1724791800000|2024-08-27 20:50:00|||||||||51907
1724678100000|2024-08-26 13:15:00|11451.2|11447.2|11454.3|11450.3|11454.3|11450.3|11449.7|11445.7|33146
1724792100000|2024-08-27 20:55:00|11416.8|11412.8|11416.8|11412.8|11420|11416|11416.8|11412.8|90517
1724678400000|2024-08-26 13:20:00|11452.8|11448.8|11449.7|11445.7|11452.8|11448.8|11449.7|11445.7|63840
1724796000000|2024-08-27 22:00:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|340
1724678700000|2024-08-26 13:25:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11448.1|11444.1|5092
1724796300000|2024-08-27 22:05:00|||||||||43
1724679000000|2024-08-26 13:30:00|11448.1|11444.1|11443.4|11439.4|11449.7|11445.7|11443.4|11439.4|9083
1724796600000|2024-08-27 22:10:00|11417.6|11413.6|11418.4|11414.4|11418.4|11414.4|11417.6|11413.6|552
1724679300000|2024-08-26 13:35:00|11441.8|11437.8|11438.7|11434.7|11443.4|11439.4|11437.2|11433.2|8728
1724679600000|2024-08-26 13:40:00|11437.9|11433.9|11432.5|11428.5|11438.7|11434.7|11430.9|11426.9|10499
1724679900000|2024-08-26 13:45:00|11430.9|11426.9|11427.8|11423.8|11432.5|11428.5|11426.2|11422.2|6504
1724680200000|2024-08-26 13:50:00|11426.2|11422.2|11424.7|11420.7|11429.3|11425.3|11424.7|11420.7|10005
1724796900000|2024-08-27 22:15:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|48
1724680500000|2024-08-26 13:55:00|11423.1|11419.1|11421.5|11417.5|11424.7|11420.7|11421.5|11417.5|53655
1724797200000|2024-08-27 22:20:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|115
1724680800000|2024-08-26 14:00:00|11420|11416|11426.2|11422.2|11426.2|11422.2|11420|11416|14008
1724681100000|2024-08-26 14:05:00|11424.7|11420.7|11427.8|11423.8|11427.8|11423.8|11424.7|11420.7|4920
1724797500000|2024-08-27 22:25:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|283
1724681400000|2024-08-26 14:10:00|11429.3|11425.3|11430.9|11426.9|11434|11430|11429.3|11425.3|6972
1724797800000|2024-08-27 22:30:00|11420|11416|11420|11416|11420|11416|11419.2|11415.2|196
1724681700000|2024-08-26 14:15:00|11432.5|11428.5|11435.6|11431.6|11435.6|11431.6|11432.5|11428.5|36560
1724798100000|2024-08-27 22:35:00|||||||||188
1724682000000|2024-08-26 14:20:00|11437.2|11433.2|11437.2|11433.2|11438.7|11434.7|11435.6|11431.6|32335
1724798400000|2024-08-27 22:40:00|11420.8|11416.8|11421.5|11417.5|11421.5|11417.5|11420.8|11416.8|250
1724682300000|2024-08-26 14:25:00|11438.7|11434.7|11438.7|11434.7|11440.3|11436.3|11435.6|11431.6|28315
1724798700000|2024-08-27 22:45:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|285
1724682600000|2024-08-26 14:30:00|11440.3|11436.3|11441.8|11437.8|11445|11441|11438.7|11434.7|5635
1724799000000|2024-08-27 22:50:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|101
1724682900000|2024-08-26 14:35:00|11443.4|11439.4|11446.5|11442.5|11448.1|11444.1|11441.8|11437.8|13278
1724799300000|2024-08-27 22:55:00|||||||||122
1724683200000|2024-08-26 14:40:00|11448.1|11444.1|11445|11441|11448.1|11444.1|11441.8|11437.8|7941
1724799600000|2024-08-27 23:00:00|||||||||96
1724683500000|2024-08-26 14:45:00|11446.5|11442.5|11441.8|11437.8|11446.5|11442.5|11441.8|11437.8|17468
1724799900000|2024-08-27 23:05:00|||||||||30
1724683800000|2024-08-26 14:50:00|11440.3|11436.3|11441.8|11437.8|11443.4|11439.4|11438.7|11434.7|9822
1724800200000|2024-08-27 23:10:00|||||||||390
1724684100000|2024-08-26 14:55:00|11440.3|11436.3|11443.4|11439.4|11443.4|11439.4|11440.3|11436.3|4218
1724800500000|2024-08-27 23:15:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|119
1724684400000|2024-08-26 15:00:00|11441.8|11437.8|11438.7|11434.7|11443.4|11439.4|11438.7|11434.7|55499
1724800800000|2024-08-27 23:20:00|11420|11416|11420|11416|11420|11416|11420|11416|10
1724684700000|2024-08-26 15:05:00|11437.2|11433.2|11438.7|11434.7|11438.7|11434.7|11435.6|11431.6|3643
1724801100000|2024-08-27 23:25:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|110
1724685000000|2024-08-26 15:10:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11437.2|11433.2|8643
1724801400000|2024-08-27 23:30:00|11420|11416|11420|11416|11420|11416|11420|11416|30
1724685300000|2024-08-26 15:15:00|11437.2|11433.2|11432.5|11428.5|11438.7|11434.7|11432.5|11428.5|13437
1724801700000|2024-08-27 23:35:00|||||||||51
1724685600000|2024-08-26 15:20:00|11430.9|11426.9|11427.8|11423.8|11430.9|11426.9|11427.8|11423.8|4159
1724802000000|2024-08-27 23:40:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|759
1724685900000|2024-08-26 15:25:00|11428.6|11424.6|11427.8|11423.8|11429.3|11425.3|11427.8|11423.8|13290
1724802300000|2024-08-27 23:45:00|||||||||27
1724686200000|2024-08-26 15:30:00|11429.3|11425.3|11430.9|11426.9|11430.9|11426.9|11426.2|11422.2|15713
1724802600000|2024-08-27 23:50:00|11420|11416|11420.8|11416.8|11421.5|11417.5|11420|11416|913
1724686500000|2024-08-26 15:35:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11429.3|11425.3|13595
1724802900000|2024-08-27 23:55:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|605
1724686800000|2024-08-26 15:40:00|11430.9|11426.9|11427.8|11423.8|11430.9|11426.9|11427.8|11423.8|3793
1724687100000|2024-08-26 15:45:00|11429.3|11425.3|11427.8|11423.8|11429.3|11425.3|11426.2|11422.2|6991
1724803200000|2024-08-28 00:00:00|11420|11416|11420|11416|11421.5|11417.5|11420|11416|591
1724687400000|2024-08-26 15:50:00|11429.3|11425.3|11427.8|11423.8|11429.3|11425.3|11426.2|11422.2|2195
1724803500000|2024-08-28 00:05:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11418.4|11414.4|635
1724687700000|2024-08-26 15:55:00|11426.2|11422.2|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|20149
1724803800000|2024-08-28 00:10:00|||||||||91
1724804100000|2024-08-28 00:15:00|||||||||45
1724688000000|2024-08-26 16:00:00|11427.8|11423.8|11429.3|11425.3|11430.9|11426.9|11427.8|11423.8|5716
1724804400000|2024-08-28 00:20:00|||||||||199
1724688300000|2024-08-26 16:05:00|11427.8|11423.8|11429.3|11425.3|11430.9|11426.9|11427.8|11423.8|1857
1724804700000|2024-08-28 00:25:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|1107
1724688600000|2024-08-26 16:10:00|11427.8|11423.8|11427.8|11423.8|11429.3|11425.3|11426.2|11422.2|8743
1724805000000|2024-08-28 00:30:00|||||||||82
1724688900000|2024-08-26 16:15:00|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|11426.2|11422.2|2677
1724805300000|2024-08-28 00:35:00|||||||||238
1724689200000|2024-08-26 16:20:00|11427.8|11423.8|11426.2|11422.2|11429.3|11425.3|11426.2|11422.2|767
1724805600000|2024-08-28 00:40:00|11420|11416|11418.4|11414.4|11420|11416|11418.4|11414.4|366
1724689500000|2024-08-26 16:25:00|11427.8|11423.8|11426.2|11422.2|11429.3|11425.3|11426.2|11422.2|4443
1724805900000|2024-08-28 00:45:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|701
1724689800000|2024-08-26 16:30:00|11427.8|11423.8|11427.8|11423.8|11429.3|11425.3|11426.2|11422.2|2687
1724806200000|2024-08-28 00:50:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|207
1724690100000|2024-08-26 16:35:00|11429.3|11425.3|11427.8|11423.8|11430.9|11426.9|11427.8|11423.8|20026
1724806500000|2024-08-28 00:55:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|287
1724690400000|2024-08-26 16:40:00|11427|11423|11426.2|11422.2|11427|11423|11424.7|11420.7|13201
1724806800000|2024-08-28 01:00:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|399
1724690700000|2024-08-26 16:45:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|6387
1724691000000|2024-08-26 16:50:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|21187
1724691300000|2024-08-26 16:55:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|7325
1724691600000|2024-08-26 17:00:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|1604
1724691900000|2024-08-26 17:05:00|11429.3|11425.3|11430.9|11426.9|11430.9|11426.9|11427.8|11423.8|4470
1724692200000|2024-08-26 17:10:00|11432.5|11428.5|11429.3|11425.3|11432.5|11428.5|11429.3|11425.3|2225
1724692500000|2024-08-26 17:15:00|||||||||5667
1724807100000|2024-08-28 01:05:00|11420|11416|11420|11416|11420|11416|11418.4|11414.4|551
1724692800000|2024-08-26 17:20:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|4328
1724693100000|2024-08-26 17:25:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|2839
1724807400000|2024-08-28 01:10:00|||||||||808
1724693400000|2024-08-26 17:30:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|10939
1724807700000|2024-08-28 01:15:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11418.4|11414.4|270
1724693700000|2024-08-26 17:35:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11424.7|11420.7|25786
1724694000000|2024-08-26 17:40:00|11426.2|11422.2|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|5358
1724694300000|2024-08-26 17:45:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|1844
1724808000000|2024-08-28 01:20:00|||||||||165
1724694600000|2024-08-26 17:50:00|11424.7|11420.7|11427.8|11423.8|11427.8|11423.8|11424.7|11420.7|18486
1724808300000|2024-08-28 01:25:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|313
1724694900000|2024-08-26 17:55:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|11287
1724808600000|2024-08-28 01:30:00|11415.3|11411.3|11418.4|11414.4|11418.4|11414.4|11412.2|11408.2|1597
1724695200000|2024-08-26 18:00:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|6897
1724808900000|2024-08-28 01:35:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|802
1724695500000|2024-08-26 18:05:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|9504
1724809200000|2024-08-28 01:40:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|603
1724695800000|2024-08-26 18:10:00|11424.7|11420.7|11426.2|11422.2|11427.8|11423.8|11424.7|11420.7|5159
1724809500000|2024-08-28 01:45:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|324
1724696100000|2024-08-26 18:15:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|4303
1724809800000|2024-08-28 01:50:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|2231
1724696400000|2024-08-26 18:20:00|11424.7|11420.7|11424.7|11420.7|11426.2|11422.2|11424.7|11420.7|2714
1724810100000|2024-08-28 01:55:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|586
1724696700000|2024-08-26 18:25:00|11426.2|11422.2|11424.7|11420.7|11426.2|11422.2|11424.7|11420.7|5542
1724810400000|2024-08-28 02:00:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|305
1724697000000|2024-08-26 18:30:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|8733
1724810700000|2024-08-28 02:05:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|300
1724697300000|2024-08-26 18:35:00|11424.7|11420.7|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|4708
1724811000000|2024-08-28 02:10:00|||||||||91
1724697600000|2024-08-26 18:40:00|11421.5|11417.5|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|3932
1724811300000|2024-08-28 02:15:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|100
1724697900000|2024-08-26 18:45:00|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|11423.1|11419.1|4687
1724811600000|2024-08-28 02:20:00|||||||||1155
1724698200000|2024-08-26 18:50:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|14111
1724811900000|2024-08-28 02:25:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|638
1724698500000|2024-08-26 18:55:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11420|11416|18008
1724812200000|2024-08-28 02:30:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|1752
1724698800000|2024-08-26 19:00:00|||||||||14467
1724812500000|2024-08-28 02:35:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|5181
1724699100000|2024-08-26 19:05:00|||||||||22106
1724812800000|2024-08-28 02:40:00|||||||||366
1724699400000|2024-08-26 19:10:00|||||||||51633
1724813100000|2024-08-28 02:45:00|||||||||333
1724699700000|2024-08-26 19:15:00|||||||||54866
1724813400000|2024-08-28 02:50:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|132
1724700000000|2024-08-26 19:20:00|11420|11416|11420|11416|11420|11416|11420|11416|25057
1724813700000|2024-08-28 02:55:00|||||||||391
1724700300000|2024-08-26 19:25:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|25844
1724814000000|2024-08-28 03:00:00|||||||||146
1724700600000|2024-08-26 19:30:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|43621
1724814300000|2024-08-28 03:05:00|||||||||140
1724700900000|2024-08-26 19:35:00|11418.4|11414.4|11420|11416|11421.5|11417.5|11418.4|11414.4|5213
1724814600000|2024-08-28 03:10:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|68
1724701200000|2024-08-26 19:40:00|||||||||6972
1724814900000|2024-08-28 03:15:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|271
1724701500000|2024-08-26 19:45:00|||||||||2987
1724815200000|2024-08-28 03:20:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|102
1724701800000|2024-08-26 19:50:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11420|11416|10221
1724815500000|2024-08-28 03:25:00|||||||||70
1724702100000|2024-08-26 19:55:00|11418.4|11414.4|11416.8|11412.8|11420|11416|11416.8|11412.8|19841
1724815800000|2024-08-28 03:30:00|||||||||474
1724702400000|2024-08-26 20:00:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|61829
1724816100000|2024-08-28 03:35:00|||||||||67
1724702700000|2024-08-26 20:05:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|6967
1724816400000|2024-08-28 03:40:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|1132
1724703000000|2024-08-26 20:10:00|||||||||12041
1724816700000|2024-08-28 03:45:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|332
1724703300000|2024-08-26 20:15:00|||||||||5440
1724817000000|2024-08-28 03:50:00|||||||||156
1724817300000|2024-08-28 03:55:00|||||||||300
1724703600000|2024-08-26 20:20:00|11420|11416|11420|11416|11420|11416|11420|11416|4885
1724817600000|2024-08-28 04:00:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|103
1724703900000|2024-08-26 20:25:00|||||||||20039
1724817900000|2024-08-28 04:05:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|674
1724704200000|2024-08-26 20:30:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11418.4|11414.4|7916
1724818200000|2024-08-28 04:10:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|242
1724704500000|2024-08-26 20:35:00|||||||||10112
1724818500000|2024-08-28 04:15:00|||||||||862
1724704800000|2024-08-26 20:40:00|||||||||484
1724818800000|2024-08-28 04:20:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|523
1724705100000|2024-08-26 20:45:00|||||||||9927
1724819100000|2024-08-28 04:25:00|||||||||51
1724705400000|2024-08-26 20:50:00|||||||||6510
1724819400000|2024-08-28 04:30:00|||||||||2931
1724705700000|2024-08-26 20:55:00|||||||||7752
1724819700000|2024-08-28 04:35:00|||||||||300
1724709600000|2024-08-26 22:00:00|11419.2|11415.2|11421.5|11417.5|11421.5|11417.5|11419.2|11415.2|276
1724820000000|2024-08-28 04:40:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|200
1724709900000|2024-08-26 22:05:00|||||||||127
1724820300000|2024-08-28 04:45:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|1838
1724710200000|2024-08-26 22:10:00|||||||||42
1724820600000|2024-08-28 04:50:00|||||||||69
1724710500000|2024-08-26 22:15:00|||||||||64
1724820900000|2024-08-28 04:55:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|675
1724710800000|2024-08-26 22:20:00|||||||||25
1724821200000|2024-08-28 05:00:00|||||||||40
1724711100000|2024-08-26 22:25:00|||||||||22
1724821500000|2024-08-28 05:05:00|||||||||68
1724711400000|2024-08-26 22:30:00|||||||||43
1724821800000|2024-08-28 05:10:00|||||||||191
1724711700000|2024-08-26 22:35:00|||||||||38
1724822100000|2024-08-28 05:15:00|||||||||430
1724712000000|2024-08-26 22:40:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|133
1724822400000|2024-08-28 05:20:00|11412.2|11408.2|11415.3|11411.3|11415.3|11411.3|11412.2|11408.2|873
1724712300000|2024-08-26 22:45:00|||||||||141
1724822700000|2024-08-28 05:25:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|659
1724712600000|2024-08-26 22:50:00|||||||||20
1724823000000|2024-08-28 05:30:00|||||||||527
1724712900000|2024-08-26 22:55:00|||||||||375
1724823300000|2024-08-28 05:35:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|2002
1724713200000|2024-08-26 23:00:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|53
1724823600000|2024-08-28 05:40:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|782
1724713500000|2024-08-26 23:05:00|11422.3|11418.3|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|65
1724823900000|2024-08-28 05:45:00|||||||||449
1724713800000|2024-08-26 23:10:00|||||||||368
1724824200000|2024-08-28 05:50:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|381
1724714100000|2024-08-26 23:15:00|||||||||291
1724824500000|2024-08-28 05:55:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|712
1724714400000|2024-08-26 23:20:00|||||||||36
1724824800000|2024-08-28 06:00:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|875
1724714700000|2024-08-26 23:25:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|193
1724825100000|2024-08-28 06:05:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|1069
1724715000000|2024-08-26 23:30:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|214
1724825400000|2024-08-28 06:10:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|1597
1724715300000|2024-08-26 23:35:00|||||||||48
1724825700000|2024-08-28 06:15:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|750
1724715600000|2024-08-26 23:40:00|||||||||78
1724826000000|2024-08-28 06:20:00|11415.3|11411.3|11413.7|11409.7|11416.8|11412.8|11413.7|11409.7|885
1724715900000|2024-08-26 23:45:00|||||||||146
1724826300000|2024-08-28 06:25:00|||||||||1179
1724716200000|2024-08-26 23:50:00|11423.9|11419.9|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|91
1724826600000|2024-08-28 06:30:00|11412.2|11408.2|11415.3|11411.3|11415.3|11411.3|11412.2|11408.2|1523
1724716500000|2024-08-26 23:55:00|||||||||24
1724826900000|2024-08-28 06:35:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|477
1724716800000|2024-08-27 00:00:00|11423.9|11419.9|11424.7|11420.7|11426.2|11422.2|11423.1|11419.1|1667
1724827200000|2024-08-28 06:40:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|497
1724717100000|2024-08-27 00:05:00|||||||||446
1724827500000|2024-08-28 06:45:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|765
1724717400000|2024-08-27 00:10:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|111
1724827800000|2024-08-28 06:50:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|299
1724717700000|2024-08-27 00:15:00|11421.5|11417.5|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|481
1724828100000|2024-08-28 06:55:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|1208
1724718000000|2024-08-27 00:20:00|||||||||38
1724828400000|2024-08-28 07:00:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|1540
1724718300000|2024-08-27 00:25:00|||||||||39
1724828700000|2024-08-28 07:05:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|1568
1724718600000|2024-08-27 00:30:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11418.4|11414.4|474
1724829000000|2024-08-28 07:10:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11412.2|11408.2|1063
1724718900000|2024-08-27 00:35:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|1469
1724829300000|2024-08-28 07:15:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|1280
1724719200000|2024-08-27 00:40:00|11420|11416|11420|11416|11420|11416|11420|11416|393
1724829600000|2024-08-28 07:20:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|1186
1724719500000|2024-08-27 00:45:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|183
1724829900000|2024-08-28 07:25:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|879
1724719800000|2024-08-27 00:50:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11420|11416|1682
1724830200000|2024-08-28 07:30:00|11420|11416|11418.4|11414.4|11420|11416|11418.4|11414.4|3109
1724720100000|2024-08-27 00:55:00|||||||||53
1724830500000|2024-08-28 07:35:00|11420|11416|11420|11416|11420|11416|11418.4|11414.4|1201
1724720400000|2024-08-27 01:00:00|11421.5|11417.5|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|365
1724830800000|2024-08-28 07:40:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|3061
1724720700000|2024-08-27 01:05:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|125
1724831100000|2024-08-28 07:45:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11418.4|11414.4|2674
1724721000000|2024-08-27 01:10:00|11420|11416|11420|11416|11420|11416|11420|11416|2833
1724831400000|2024-08-28 07:50:00|11420|11416|11416.8|11412.8|11420|11416|11416.8|11412.8|802
1724721300000|2024-08-27 01:15:00|11419.2|11415.2|11420.8|11416.8|11420.8|11416.8|11418.4|11414.4|902
1724831700000|2024-08-28 07:55:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|1620
1724721600000|2024-08-27 01:20:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|716
1724832000000|2024-08-28 08:00:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|1693
1724721900000|2024-08-27 01:25:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|664
1724832300000|2024-08-28 08:05:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|1534
1724722200000|2024-08-27 01:30:00|11423.1|11419.1|11424.7|11420.7|11424.7|11420.7|11423.1|11419.1|772
1724832600000|2024-08-28 08:10:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|2931
1724722500000|2024-08-27 01:35:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|371
1724832900000|2024-08-28 08:15:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|1157
1724722800000|2024-08-27 01:40:00|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|307
1724833200000|2024-08-28 08:20:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|884
1724723100000|2024-08-27 01:45:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|664
1724833500000|2024-08-28 08:25:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|893
1724723400000|2024-08-27 01:50:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|813
1724833800000|2024-08-28 08:30:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|1814
1724723700000|2024-08-27 01:55:00|11422.3|11418.3|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|369
1724834100000|2024-08-28 08:35:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|1038
1724834400000|2024-08-28 08:40:00|11423.1|11419.1|11418.4|11414.4|11423.1|11419.1|11418.4|11414.4|2462
1724834700000|2024-08-28 08:45:00|11420|11416|11418.4|11414.4|11420|11416|11418.4|11414.4|3484
1724724000000|2024-08-27 02:00:00|11424.7|11420.7|11421.5|11417.5|11424.7|11420.7|11421.5|11417.5|408
1724835000000|2024-08-28 08:50:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|5386
1724835300000|2024-08-28 08:55:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|2050
1724724300000|2024-08-27 02:05:00|11420.8|11416.8|11421.5|11417.5|11421.5|11417.5|11420|11416|1827
1724724600000|2024-08-27 02:10:00|||||||||971
1724835600000|2024-08-28 09:00:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|2572
1724724900000|2024-08-27 02:15:00|||||||||229
1724835900000|2024-08-28 09:05:00|11415.3|11411.3|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|1798
1724836200000|2024-08-28 09:10:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|2034
1724725200000|2024-08-27 02:20:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|192
1724836500000|2024-08-28 09:15:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|3847
1724725500000|2024-08-27 02:25:00|11420|11416|11420|11416|11420|11416|11420|11416|130
1724836800000|2024-08-28 09:20:00|||||||||1687
1724725800000|2024-08-27 02:30:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11418.4|11414.4|412
1724837100000|2024-08-28 09:25:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|1646
1724726100000|2024-08-27 02:35:00|||||||||675
1724837400000|2024-08-28 09:30:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|2067
1724726400000|2024-08-27 02:40:00|11417.6|11413.6|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|384
1724837700000|2024-08-28 09:35:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11413.7|11409.7|608
1724726700000|2024-08-27 02:45:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|373
1724838000000|2024-08-28 09:40:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|1644
1724727000000|2024-08-27 02:50:00|||||||||761
1724838300000|2024-08-28 09:45:00|11415.3|11411.3|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|1868
1724727300000|2024-08-27 02:55:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|172
1724838600000|2024-08-28 09:50:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|6378
1724727600000|2024-08-27 03:00:00|||||||||29
1724838900000|2024-08-28 09:55:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|1702
1724727900000|2024-08-27 03:05:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|98
1724839200000|2024-08-28 10:00:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|2459
1724728200000|2024-08-27 03:10:00|11420|11416|11420|11416|11420|11416|11420|11416|214
1724839500000|2024-08-28 10:05:00|11420|11416|11418.4|11414.4|11420|11416|11418.4|11414.4|970
1724728500000|2024-08-27 03:15:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|100
1724839800000|2024-08-28 10:10:00|11419.2|11415.2|11418.4|11414.4|11420|11416|11418.4|11414.4|867
1724728800000|2024-08-27 03:20:00|11416.8|11412.8|11415.3|11411.3|11418.4|11414.4|11415.3|11411.3|596
1724840100000|2024-08-28 10:15:00|11420|11416|11416.8|11412.8|11420|11416|11416.8|11412.8|717
1724729100000|2024-08-27 03:25:00|||||||||385
1724840400000|2024-08-28 10:20:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|477
1724729400000|2024-08-27 03:30:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|1658
1724840700000|2024-08-28 10:25:00|11420|11416|11420|11416|11420|11416|11418.4|11414.4|1055
1724729700000|2024-08-27 03:35:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|991
1724841000000|2024-08-28 10:30:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|2722
1724730000000|2024-08-27 03:40:00|11413.7|11409.7|11414.5|11410.5|11415.3|11411.3|11413.7|11409.7|279
1724841300000|2024-08-28 10:35:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|6132
1724730300000|2024-08-27 03:45:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|2465
1724841600000|2024-08-28 10:40:00|11423.1|11419.1|11421.5|11417.5|11424.7|11420.7|11421.5|11417.5|11275
1724730600000|2024-08-27 03:50:00|||||||||1288
1724730900000|2024-08-27 03:55:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|378
1724841900000|2024-08-28 10:45:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|1542
1724842200000|2024-08-28 10:50:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|1376
1724731200000|2024-08-27 04:00:00|||||||||326
1724842500000|2024-08-28 10:55:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|1261
1724731500000|2024-08-27 04:05:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|614
1724842800000|2024-08-28 11:00:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|2137
1724731800000|2024-08-27 04:10:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|1414
1724843100000|2024-08-28 11:05:00|11424.7|11420.7|11424.7|11420.7|11426.2|11422.2|11424.7|11420.7|1837
1724732100000|2024-08-27 04:15:00|||||||||74
1724843400000|2024-08-28 11:10:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|1081
1724732400000|2024-08-27 04:20:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|350
1724843700000|2024-08-28 11:15:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|3757
1724732700000|2024-08-27 04:25:00|||||||||597
1724844000000|2024-08-28 11:20:00|11429.3|11425.3|11427.8|11423.8|11429.3|11425.3|11427.8|11423.8|3735
1724733000000|2024-08-27 04:30:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|340
1724844300000|2024-08-28 11:25:00|||||||||394
1724733300000|2024-08-27 04:35:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|275
1724844600000|2024-08-28 11:30:00|||||||||8205
1724733600000|2024-08-27 04:40:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|1597
1724844900000|2024-08-28 11:35:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|27602
1724733900000|2024-08-27 04:45:00|||||||||108
1724845200000|2024-08-28 11:40:00|11429.3|11425.3|11426.2|11422.2|11429.3|11425.3|11426.2|11422.2|4319
1724734200000|2024-08-27 04:50:00|||||||||3300
1724845500000|2024-08-28 11:45:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|2225
1724734500000|2024-08-27 04:55:00|11414.5|11410.5|11413.7|11409.7|11414.5|11410.5|11413.7|11409.7|93
1724845800000|2024-08-28 11:50:00|||||||||3865
1724734800000|2024-08-27 05:00:00|||||||||144
1724846100000|2024-08-28 11:55:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|3298
1724735100000|2024-08-27 05:05:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|244
1724846400000|2024-08-28 12:00:00|11426.2|11422.2|11423.1|11419.1|11427.8|11423.8|11423.1|11419.1|6702
1724735400000|2024-08-27 05:10:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|1155
1724846700000|2024-08-28 12:05:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|9651
1724735700000|2024-08-27 05:15:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|724
1724847000000|2024-08-28 12:10:00|11420|11416|11418.4|11414.4|11421.5|11417.5|11418.4|11414.4|6729
1724736000000|2024-08-27 05:20:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|191
1724847300000|2024-08-28 12:15:00|11420|11416|11416.8|11412.8|11420|11416|11416.8|11412.8|5731
1724736300000|2024-08-27 05:25:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|298
1724847600000|2024-08-28 12:20:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|4858
1724736600000|2024-08-27 05:30:00|||||||||450
1724847900000|2024-08-28 12:25:00|11416.8|11412.8|11413.7|11409.7|11418.4|11414.4|11412.2|11408.2|10522
1724736900000|2024-08-27 05:35:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|233
1724848200000|2024-08-28 12:30:00|11412.2|11408.2|11410.6|11406.6|11412.9|11408.9|11410.6|11406.6|5742
1724737200000|2024-08-27 05:40:00|||||||||42
1724737500000|2024-08-27 05:45:00|11411.4|11407.4|11411.4|11407.4|11412.2|11408.2|11410.6|11406.6|964
1724737800000|2024-08-27 05:50:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|606
1724738100000|2024-08-27 05:55:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|1490
1724738400000|2024-08-27 06:00:00|11411.4|11407.4|11412.2|11408.2|11413.7|11409.7|11411.4|11407.4|379
1724738700000|2024-08-27 06:05:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|6055
1724739000000|2024-08-27 06:10:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|721
1724739300000|2024-08-27 06:15:00|11412.2|11408.2|11412.9|11408.9|11413.7|11409.7|11410.6|11406.6|721
1724739600000|2024-08-27 06:20:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|9139
1724739900000|2024-08-27 06:25:00|11412.9|11408.9|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|399
1724848500000|2024-08-28 12:35:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11409|11405|5414
1724740200000|2024-08-27 06:30:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|1089
1724848800000|2024-08-28 12:40:00|11409|11405|11413.7|11409.7|11413.7|11409.7|11409|11405|157856
1724740500000|2024-08-27 06:35:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|690
1724849100000|2024-08-28 12:45:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11413.7|11409.7|32510
1724740800000|2024-08-27 06:40:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|1155
1724849400000|2024-08-28 12:50:00|11415.3|11411.3|11413.7|11409.7|11416.8|11412.8|11413.7|11409.7|15471
1724741100000|2024-08-27 06:45:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|444
1724849700000|2024-08-28 12:55:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11413.7|11409.7|54126
1724741400000|2024-08-27 06:50:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|816
1724741700000|2024-08-27 06:55:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|3135
1724850000000|2024-08-28 13:00:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|15715
1724742000000|2024-08-27 07:00:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|831
1724850300000|2024-08-28 13:05:00|11415.3|11411.3|11410.6|11406.6|11415.3|11411.3|11410.6|11406.6|10783
1724742300000|2024-08-27 07:05:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|17247
1724850600000|2024-08-28 13:10:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11410.6|11406.6|3900
1724742600000|2024-08-27 07:10:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|1996
1724850900000|2024-08-28 13:15:00|11415.3|11411.3|11418.4|11414.4|11420|11416|11413.7|11409.7|9144
1724742900000|2024-08-27 07:15:00|11414.5|11410.5|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|5827
1724851200000|2024-08-28 13:20:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|4785
1724743200000|2024-08-27 07:20:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|1739
1724851500000|2024-08-28 13:25:00|11415.3|11411.3|11412.2|11408.2|11416.8|11412.8|11412.2|11408.2|2936
1724743500000|2024-08-27 07:25:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|1086
1724851800000|2024-08-28 13:30:00|11413.7|11409.7|11407.5|11403.5|11413.7|11409.7|11407.5|11403.5|8747
1724743800000|2024-08-27 07:30:00|11415.3|11411.3|11412.2|11408.2|11415.3|11411.3|11412.2|11408.2|936
1724852100000|2024-08-28 13:35:00|11409|11405|11405.9|11401.9|11409|11405|11405.9|11401.9|24598
1724744100000|2024-08-27 07:35:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|11173
1724852400000|2024-08-28 13:40:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|32863
1724744400000|2024-08-27 07:40:00|11412.2|11408.2|11415.3|11411.3|11415.3|11411.3|11412.2|11408.2|6916
1724852700000|2024-08-28 13:45:00|11409|11405|11409|11405|11410.6|11406.6|11407.5|11403.5|8923
1724744700000|2024-08-27 07:45:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|5847
1724853000000|2024-08-28 13:50:00|11410.6|11406.6|11409|11405|11412.2|11408.2|11409|11405|13592
1724745000000|2024-08-27 07:50:00|11416.8|11412.8|11420|11416|11420|11416|11416.8|11412.8|4660
1724853300000|2024-08-28 13:55:00|11407.5|11403.5|11410.6|11406.6|11410.6|11406.6|11405.9|11401.9|6649
1724745300000|2024-08-27 07:55:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|47927
1724853600000|2024-08-28 14:00:00|11409|11405|11410.6|11406.6|11412.2|11408.2|11409|11405|3276
1724745600000|2024-08-27 08:00:00|11415.3|11411.3|11413.7|11409.7|11416.8|11412.8|11413.7|11409.7|2147
1724853900000|2024-08-28 14:05:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11409|11405|4128
1724745900000|2024-08-27 08:05:00|||||||||3525
1724854200000|2024-08-28 14:10:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|8974
1724746200000|2024-08-27 08:10:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|10273
1724854500000|2024-08-28 14:15:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|9536
1724746500000|2024-08-27 08:15:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|16664
1724854800000|2024-08-28 14:20:00|11416.8|11412.8|11412.2|11408.2|11416.8|11412.8|11412.2|11408.2|26602
1724746800000|2024-08-27 08:20:00|11411.4|11407.4|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|13425
1724855100000|2024-08-28 14:25:00|11410.6|11406.6|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|6634
1724747100000|2024-08-27 08:25:00|11409.8|11405.8|11409|11405|11409.8|11405.8|11407.5|11403.5|4435
1724855400000|2024-08-28 14:30:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11412.2|11408.2|4688
1724747400000|2024-08-27 08:30:00|11407.5|11403.5|11409|11405|11409|11405|11407.5|11403.5|3871
1724855700000|2024-08-28 14:35:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|523
1724747700000|2024-08-27 08:35:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|4355
1724856000000|2024-08-28 14:40:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|5802
1724748000000|2024-08-27 08:40:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|6798
1724856300000|2024-08-28 14:45:00|11415.3|11411.3|11418.4|11414.4|11418.4|11414.4|11415.3|11411.3|12667
1724748300000|2024-08-27 08:45:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|26626
1724856600000|2024-08-28 14:50:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|19382
1724748600000|2024-08-27 08:50:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11404.3|11400.3|2627
1724856900000|2024-08-28 14:55:00|11418.4|11414.4|11420|11416|11420|11416|11415.3|11411.3|6690
1724748900000|2024-08-27 08:55:00|||||||||688
1724857200000|2024-08-28 15:00:00|11418.4|11414.4|11416.8|11412.8|11420|11416|11416.8|11412.8|13637
1724749200000|2024-08-27 09:00:00|11405.9|11401.9|11409|11405|11409|11405|11405.9|11401.9|5530
1724857500000|2024-08-28 15:05:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|12057
1724749500000|2024-08-27 09:05:00|||||||||728
1724857800000|2024-08-28 15:10:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|6391
1724749800000|2024-08-27 09:10:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|1631
1724858100000|2024-08-28 15:15:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11415.3|11411.3|1851
1724750100000|2024-08-27 09:15:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|4342
1724858400000|2024-08-28 15:20:00|11420|11416|11420|11416|11421.5|11417.5|11420|11416|3553
1724750400000|2024-08-27 09:20:00|11407.5|11403.5|11402.8|11398.8|11407.5|11403.5|11402.8|11398.8|7251
1724858700000|2024-08-28 15:25:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|1463
1724750700000|2024-08-27 09:25:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|24904
1724859000000|2024-08-28 15:30:00|11420|11416|11420|11416|11420|11416|11418.4|11414.4|1743
1724751000000|2024-08-27 09:30:00|11402.8|11398.8|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|11791
1724859300000|2024-08-28 15:35:00|11418.4|11414.4|11416.8|11412.8|11420|11416|11416.8|11412.8|10831
1724751300000|2024-08-27 09:35:00|11402.8|11398.8|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|3266
1724859600000|2024-08-28 15:40:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|2801
1724751600000|2024-08-27 09:40:00|11402.8|11398.8|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|2741
1724859900000|2024-08-28 15:45:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|1464
1724751900000|2024-08-27 09:45:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|16237
1724860200000|2024-08-28 15:50:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|6779
1724752200000|2024-08-27 09:50:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|3092
1724860500000|2024-08-28 15:55:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|3972
1724752500000|2024-08-27 09:55:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|15906
1724860800000|2024-08-28 16:00:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11412.2|11408.2|3633
1724752800000|2024-08-27 10:00:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|3113
1724861100000|2024-08-28 16:05:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|1882
1724753100000|2024-08-27 10:05:00|||||||||6150
1724861400000|2024-08-28 16:10:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|7334
1724753400000|2024-08-27 10:10:00|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|9573
1724861700000|2024-08-28 16:15:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|6713
1724753700000|2024-08-27 10:15:00|11404.3|11400.3|11407.5|11403.5|11409|11405|11404.3|11400.3|20214
1724862000000|2024-08-28 16:20:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|4421
1724754000000|2024-08-27 10:20:00|11405.9|11401.9|11404.3|11400.3|11407.5|11403.5|11404.3|11400.3|45711
1724862300000|2024-08-28 16:25:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|4146
1724754300000|2024-08-27 10:25:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|12939
1724862600000|2024-08-28 16:30:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|2102
1724754600000|2024-08-27 10:30:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|5409
1724862900000|2024-08-28 16:35:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11409|11405|6668
1724754900000|2024-08-27 10:35:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|4954
1724863200000|2024-08-28 16:40:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11409|11405|3389
1724755200000|2024-08-27 10:40:00|||||||||1806
1724863500000|2024-08-28 16:45:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|27397
1724755500000|2024-08-27 10:45:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|4234
1724863800000|2024-08-28 16:50:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|3659
1724755800000|2024-08-27 10:50:00|||||||||1393
1724864100000|2024-08-28 16:55:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11409|11405|2686
1724756100000|2024-08-27 10:55:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11396.5|11392.5|1718
1724864400000|2024-08-28 17:00:00|11407.5|11403.5|11409|11405|11410.6|11406.6|11407.5|11403.5|7117
1724756400000|2024-08-27 11:00:00|11396.5|11392.5|11395|11391|11398.1|11394.1|11395|11391|3498
1724864700000|2024-08-28 17:05:00|11410.6|11406.6|11407.5|11403.5|11410.6|11406.6|11407.5|11403.5|10240
1724756700000|2024-08-27 11:05:00|11396.5|11392.5|11399.7|11395.7|11399.7|11395.7|11395|11391|3920
1724757000000|2024-08-27 11:10:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|1509
1724865000000|2024-08-28 17:10:00|11409|11405|11405.9|11401.9|11409|11405|11405.9|11401.9|14557
1724757300000|2024-08-27 11:15:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|2404
1724865300000|2024-08-28 17:15:00|11407.5|11403.5|11409|11405|11409|11405|11407.5|11403.5|8215
1724757600000|2024-08-27 11:20:00|11398.1|11394.1|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|2170
1724865600000|2024-08-28 17:20:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11409|11405|2045
1724757900000|2024-08-27 11:25:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|1496
1724865900000|2024-08-28 17:25:00|11409|11405|11412.2|11408.2|11412.2|11408.2|11409|11405|2292
1724758200000|2024-08-27 11:30:00|11396.5|11392.5|11396.5|11392.5|11398.1|11394.1|11395|11391|5246
1724866200000|2024-08-28 17:30:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11409|11405|10568
1724758500000|2024-08-27 11:35:00|11395|11391|11395|11391|11396.5|11392.5|11393.4|11389.4|12623
1724866500000|2024-08-28 17:35:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11409|11405|6581
1724758800000|2024-08-27 11:40:00|11396.5|11392.5|11395|11391|11396.5|11392.5|11395|11391|10036
1724866800000|2024-08-28 17:40:00|||||||||602
1724759100000|2024-08-27 11:45:00|11396.5|11392.5|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|4207
1724867100000|2024-08-28 17:45:00|||||||||963
1724759400000|2024-08-27 11:50:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|59146
1724867400000|2024-08-28 17:50:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11409|11405|5849
1724759700000|2024-08-27 11:55:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|9082
1724867700000|2024-08-28 17:55:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|4326
1724760000000|2024-08-27 12:00:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|13710
1724868000000|2024-08-28 18:00:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|12707
1724760300000|2024-08-27 12:05:00|11396.5|11392.5|11399.7|11395.7|11399.7|11395.7|11396.5|11392.5|23317
1724868300000|2024-08-28 18:05:00|11410.6|11406.6|11407.5|11403.5|11412.2|11408.2|11407.5|11403.5|7276
1724760600000|2024-08-27 12:10:00|11401.2|11397.2|11398.1|11394.1|11401.2|11397.2|11398.1|11394.1|5643
1724868600000|2024-08-28 18:10:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|1688
1724760900000|2024-08-27 12:15:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|8824
1724868900000|2024-08-28 18:15:00|11405.9|11401.9|11407.5|11403.5|11409|11405|11405.9|11401.9|2334
1724761200000|2024-08-27 12:20:00|11398.1|11394.1|11396.5|11392.5|11399.7|11395.7|11395|11391|4234
1724869200000|2024-08-28 18:20:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|2006
1724761500000|2024-08-27 12:25:00|11395|11391|11396.5|11392.5|11396.5|11392.5|11395|11391|6600
1724869500000|2024-08-28 18:25:00|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|7834
1724761800000|2024-08-27 12:30:00|11395|11391|11391.8|11387.8|11396.5|11392.5|11391.8|11387.8|8883
1724869800000|2024-08-28 18:30:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|4957
1724762100000|2024-08-27 12:35:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11390.3|11386.3|5753
1724870100000|2024-08-28 18:35:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|3041
1724762400000|2024-08-27 12:40:00|11391.8|11387.8|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|8415
1724870400000|2024-08-28 18:40:00|11409|11405|11405.9|11401.9|11409|11405|11405.9|11401.9|3129
1724762700000|2024-08-27 12:45:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|92287
1724870700000|2024-08-28 18:45:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11405.9|11401.9|11698
1724763000000|2024-08-27 12:50:00|11391.8|11387.8|11391.8|11387.8|11393.4|11389.4|11390.3|11386.3|14228
1724871000000|2024-08-28 18:50:00|11409|11405|11409|11405|11410.6|11406.6|11409|11405|7281
1724763300000|2024-08-27 12:55:00|11391.1|11387.1|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|18223
1724871300000|2024-08-28 18:55:00|||||||||11937
1724763600000|2024-08-27 13:00:00|11390.3|11386.3|11395|11391|11395|11391|11390.3|11386.3|14825
1724871600000|2024-08-28 19:00:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11407.5|11403.5|16241
1724763900000|2024-08-27 13:05:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11391.8|11387.8|8608
1724871900000|2024-08-28 19:05:00|11409|11405|11407.5|11403.5|11410.6|11406.6|11407.5|11403.5|7956
1724764200000|2024-08-27 13:10:00|11391.8|11387.8|11391.8|11387.8|11393.4|11389.4|11390.3|11386.3|5408
1724872200000|2024-08-28 19:10:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|8765
1724764500000|2024-08-27 13:15:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11390.3|11386.3|9284
1724872500000|2024-08-28 19:15:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|6728
1724764800000|2024-08-27 13:20:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|3731
1724872800000|2024-08-28 19:20:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|4940
1724765100000|2024-08-27 13:25:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|10519
1724873100000|2024-08-28 19:25:00|11409|11405|11409|11405|11409|11405|11409|11405|1820
1724765400000|2024-08-27 13:30:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11391.8|11387.8|11840
1724873400000|2024-08-28 19:30:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|2779
1724765700000|2024-08-27 13:35:00|11395|11391|11393.4|11389.4|11395|11391|11390.3|11386.3|10969
1724873700000|2024-08-28 19:35:00|||||||||812
1724766000000|2024-08-27 13:40:00|11395|11391|11393.4|11389.4|11396.5|11392.5|11393.4|11389.4|7874
1724874000000|2024-08-28 19:40:00|||||||||5213
1724766300000|2024-08-27 13:45:00|11395|11391|11393.4|11389.4|11396.5|11392.5|11393.4|11389.4|4108
1724874300000|2024-08-28 19:45:00|11406.7|11402.7|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|10386
1724766600000|2024-08-27 13:50:00|11395|11391|11391.8|11387.8|11395|11391|11391.8|11387.8|15985
1724874600000|2024-08-28 19:50:00|||||||||1092
1724766900000|2024-08-27 13:55:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|28577
1724874900000|2024-08-28 19:55:00|11405.9|11401.9|11409|11405|11409|11405|11405.9|11401.9|9646
1724767200000|2024-08-27 14:00:00|11388.7|11384.7|11395|11391|11395|11391|11388.7|11384.7|20344
1724875200000|2024-08-28 20:00:00|11407.5|11403.5|11409|11405|11409|11405|11407.5|11403.5|57514
1724767500000|2024-08-27 14:05:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11393.4|11389.4|7456
1724875500000|2024-08-28 20:05:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|3918
1724767800000|2024-08-27 14:10:00|11398.1|11394.1|11393.4|11389.4|11398.1|11394.1|11393.4|11389.4|6820
1724875800000|2024-08-28 20:10:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|3360
1724768100000|2024-08-27 14:15:00|11395|11391|11395|11391|11396.5|11392.5|11393.4|11389.4|5117
1724876100000|2024-08-28 20:15:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|4606
1724768400000|2024-08-27 14:20:00|11395.8|11391.8|11396.5|11392.5|11399.7|11395.7|11395|11391|4531
1724876400000|2024-08-28 20:20:00|11409|11405|11409|11405|11409|11405|11405.9|11401.9|2494
1724768700000|2024-08-27 14:25:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|9572
1724876700000|2024-08-28 20:25:00|11410.6|11406.6|11409|11405|11412.2|11408.2|11409|11405|4576
1724769000000|2024-08-27 14:30:00|11396.5|11392.5|11393.4|11389.4|11398.1|11394.1|11393.4|11389.4|22930
1724877000000|2024-08-28 20:30:00|11407.5|11403.5|11410.6|11406.6|11410.6|11406.6|11407.5|11403.5|3682
1724769300000|2024-08-27 14:35:00|11391.8|11387.8|11399.7|11395.7|11401.2|11397.2|11391.8|11387.8|8802
1724877300000|2024-08-28 20:35:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|3879
1724769600000|2024-08-27 14:40:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|8088
1724877600000|2024-08-28 20:40:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|3234
1724769900000|2024-08-27 14:45:00|11399.7|11395.7|11402.8|11398.8|11404.3|11400.3|11399.7|11395.7|9044
1724877900000|2024-08-28 20:45:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|806
1724770200000|2024-08-27 14:50:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|10506
1724878200000|2024-08-28 20:50:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|2500
1724770500000|2024-08-27 14:55:00|11400.4|11396.4|11404.3|11400.3|11404.3|11400.3|11399.7|11395.7|22393
1724878500000|2024-08-28 20:55:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|1608
1724770800000|2024-08-27 15:00:00|11402.8|11398.8|11404.3|11400.3|11404.3|11400.3|11401.2|11397.2|13537
1724882400000|2024-08-28 22:00:00|11412.2|11408.2|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|995
1724771100000|2024-08-27 15:05:00|11402.8|11398.8|11404.3|11400.3|11405.9|11401.9|11402.8|11398.8|7839
1724771400000|2024-08-27 15:10:00|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|5389
1724771700000|2024-08-27 15:15:00|11404.3|11400.3|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|5085
1724772000000|2024-08-27 15:20:00|11404.3|11400.3|11407.5|11403.5|11409|11405|11404.3|11400.3|60948
1724772300000|2024-08-27 15:25:00|11409|11405|11405.9|11401.9|11409|11405|11405.9|11401.9|11518
1724772600000|2024-08-27 15:30:00|11407.5|11403.5|11404.3|11400.3|11407.5|11403.5|11404.3|11400.3|8756
1724772900000|2024-08-27 15:35:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|8371
1724882700000|2024-08-28 22:05:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|404
1724773200000|2024-08-27 15:40:00|11404.3|11400.3|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|5452
1724883000000|2024-08-28 22:10:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|681
1724773500000|2024-08-27 15:45:00|11405.9|11401.9|11402.8|11398.8|11405.9|11401.9|11402.8|11398.8|8702
1724883300000|2024-08-28 22:15:00|||||||||19
1724773800000|2024-08-27 15:50:00|||||||||16312
1724883600000|2024-08-28 22:20:00|||||||||34
1724774100000|2024-08-27 15:55:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11281
1724883900000|2024-08-28 22:25:00|||||||||282
1724774400000|2024-08-27 16:00:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11399.7|11395.7|14431
1724884200000|2024-08-28 22:30:00|||||||||23
1724774700000|2024-08-27 16:05:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11399.7|11395.7|3170
1724884500000|2024-08-28 22:35:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|363
1724775000000|2024-08-27 16:10:00|11399.7|11395.7|11402.8|11398.8|11404.3|11400.3|11399.7|11395.7|4753
1724884800000|2024-08-28 22:40:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|546
1724775300000|2024-08-27 16:15:00|11404.3|11400.3|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|17142
1724885100000|2024-08-28 22:45:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|293
1724775600000|2024-08-27 16:20:00|11405.1|11401.1|11404.3|11400.3|11405.1|11401.1|11402.8|11398.8|31687
1724885400000|2024-08-28 22:50:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|59
1724775900000|2024-08-27 16:25:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11404.3|11400.3|4838
1724885700000|2024-08-28 22:55:00|11412.9|11408.9|11412.2|11408.2|11412.9|11408.9|11412.2|11408.2|166
1724776200000|2024-08-27 16:30:00|11404.3|11400.3|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|7383
1724886000000|2024-08-28 23:00:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|130
1724776500000|2024-08-27 16:35:00|11404.3|11400.3|11405.9|11401.9|11407.5|11403.5|11404.3|11400.3|3036
1724886300000|2024-08-28 23:05:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|183
1724776800000|2024-08-27 16:40:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|13536
1724886600000|2024-08-28 23:10:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|493
1724777100000|2024-08-27 16:45:00|11404.3|11400.3|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|9116
1724886900000|2024-08-28 23:15:00|11414.5|11410.5|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|1426
1724777400000|2024-08-27 16:50:00|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|3805
1724887200000|2024-08-28 23:20:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|425
1724777700000|2024-08-27 16:55:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|4400
1724887500000|2024-08-28 23:25:00|||||||||598
1724778000000|2024-08-27 17:00:00|11405.9|11401.9|11405.9|11401.9|11412.2|11408.2|11405.9|11401.9|7634
1724887800000|2024-08-28 23:30:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|307
1724778300000|2024-08-27 17:05:00|11404.3|11400.3|11409|11405|11409|11405|11404.3|11400.3|8162
1724888100000|2024-08-28 23:35:00|||||||||385
1724778600000|2024-08-27 17:10:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|11453
1724888400000|2024-08-28 23:40:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|142
1724778900000|2024-08-27 17:15:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11410.6|11406.6|5078
1724888700000|2024-08-28 23:45:00|||||||||23
1724889000000|2024-08-28 23:50:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|668
1724779200000|2024-08-27 17:20:00|11412.2|11408.2|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|3799
1724889300000|2024-08-28 23:55:00|||||||||27
1724779500000|2024-08-27 17:25:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|5520
1724889600000|2024-08-29 00:00:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|712
1724779800000|2024-08-27 17:30:00|11410.6|11406.6|11409|11405|11412.2|11408.2|11409|11405|9193
1724889900000|2024-08-29 00:05:00|11416.8|11412.8|11413.7|11409.7|11416.8|11412.8|11412.2|11408.2|790
1724780100000|2024-08-27 17:35:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|4381
1724890200000|2024-08-29 00:10:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|395
1724780400000|2024-08-27 17:40:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|6201
1724890500000|2024-08-29 00:15:00|11413.7|11409.7|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|236
1724780700000|2024-08-27 17:45:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|4706
1724890800000|2024-08-29 00:20:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|317
1724781000000|2024-08-27 17:50:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|2386
1724891100000|2024-08-29 00:25:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|436
1724781300000|2024-08-27 17:55:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|2898
1724891400000|2024-08-29 00:30:00|||||||||359
1724891700000|2024-08-29 00:35:00|11409|11405|11409|11405|11409|11405|11409|11405|1120
1724781600000|2024-08-27 18:00:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|26729
1724892000000|2024-08-29 00:40:00|||||||||265
1724781900000|2024-08-27 18:05:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|20347
1724892300000|2024-08-29 00:45:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|984
1724782200000|2024-08-27 18:10:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|3232
1724892600000|2024-08-29 00:50:00|||||||||141
1724782500000|2024-08-27 18:15:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|2682
1724892900000|2024-08-29 00:55:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|18
1724782800000|2024-08-27 18:20:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11413.7|11409.7|3312
1724893200000|2024-08-29 01:00:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|367
1724783100000|2024-08-27 18:25:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11418.4|11414.4|4667
1724893500000|2024-08-29 01:05:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|428
1724783400000|2024-08-27 18:30:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|3843
1724893800000|2024-08-29 01:10:00|||||||||1251
1724783700000|2024-08-27 18:35:00|11418.4|11414.4|11415.3|11411.3|11418.4|11414.4|11415.3|11411.3|2901
1724784000000|2024-08-27 18:40:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|4447
1724894100000|2024-08-29 01:15:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|605
1724784300000|2024-08-27 18:45:00|11415.3|11411.3|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|4668
1724894400000|2024-08-29 01:20:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|405
1724784600000|2024-08-27 18:50:00|11415.3|11411.3|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|22721
1724894700000|2024-08-29 01:25:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|249
1724784900000|2024-08-27 18:55:00|11415.3|11411.3|11413.7|11409.7|11416.8|11412.8|11413.7|11409.7|56205
1724895000000|2024-08-29 01:30:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|1225
1724785200000|2024-08-27 19:00:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|15211
1724895300000|2024-08-29 01:35:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|405
1724785500000|2024-08-27 19:05:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|27362
1724895600000|2024-08-29 01:40:00|||||||||36
1724785800000|2024-08-27 19:10:00|11409|11405|11409|11405|11409|11405|11409|11405|8755
1724895900000|2024-08-29 01:45:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|329
1724786100000|2024-08-27 19:15:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11409|11405|38536
1724896200000|2024-08-29 01:50:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|585
1724786400000|2024-08-27 19:20:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11314
1724896500000|2024-08-29 01:55:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|3046
1724786700000|2024-08-27 19:25:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11409|11405|20611
1724896800000|2024-08-29 02:00:00|||||||||671
1724787000000|2024-08-27 19:30:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|29001
1724897100000|2024-08-29 02:05:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|586
1724787300000|2024-08-27 19:35:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|41838
1724787600000|2024-08-27 19:40:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|7483
1724787900000|2024-08-27 19:45:00|11412.2|11408.2|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|5022
1724788200000|2024-08-27 19:50:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|10891
1724897400000|2024-08-29 02:10:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|157
1724788500000|2024-08-27 19:55:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|10700
1724897700000|2024-08-29 02:15:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|800
1724788800000|2024-08-27 20:00:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11409|11405|90548
1724898000000|2024-08-29 02:20:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|173
1724789100000|2024-08-27 20:05:00|11409|11405|11409|11405|11409|11405|11409|11405|12115
1724898300000|2024-08-29 02:25:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|222
1724789400000|2024-08-27 20:10:00|11408.3|11404.3|11409|11405|11409|11405|11407.5|11403.5|63422
1724898600000|2024-08-29 02:30:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|343
1724789700000|2024-08-27 20:15:00|||||||||20689
1724898900000|2024-08-29 02:35:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|346
1724790000000|2024-08-27 20:20:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|3265
1724899200000|2024-08-29 02:40:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|60
1724790300000|2024-08-27 20:25:00|||||||||42116
1724899500000|2024-08-29 02:45:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|331
1724790600000|2024-08-27 20:30:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|41670
1724899800000|2024-08-29 02:50:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|92
1724790900000|2024-08-27 20:35:00|11410.6|11406.6|11413.7|11409.7|11413.7|11409.7|11410.6|11406.6|52900
1724900100000|2024-08-29 02:55:00|||||||||14
1724791200000|2024-08-27 20:40:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|58424
1724900400000|2024-08-29 03:00:00|||||||||108
1724791500000|2024-08-27 20:45:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|95999
1724900700000|2024-08-29 03:05:00|||||||||731
1724791800000|2024-08-27 20:50:00|||||||||51907
1724792100000|2024-08-27 20:55:00|11416.8|11412.8|11416.8|11412.8|11420|11416|11416.8|11412.8|90517
1724901000000|2024-08-29 03:10:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|259
1724796000000|2024-08-27 22:00:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|340
1724901300000|2024-08-29 03:15:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|36
1724796300000|2024-08-27 22:05:00|||||||||43
1724901600000|2024-08-29 03:20:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|113
1724796600000|2024-08-27 22:10:00|11417.6|11413.6|11418.4|11414.4|11418.4|11414.4|11417.6|11413.6|552
1724901900000|2024-08-29 03:25:00|||||||||20
1724796900000|2024-08-27 22:15:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|48
1724902200000|2024-08-29 03:30:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|54
1724797200000|2024-08-27 22:20:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|115
1724902500000|2024-08-29 03:35:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|708
1724797500000|2024-08-27 22:25:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|283
1724902800000|2024-08-29 03:40:00|11409|11405|11409|11405|11409|11405|11409|11405|748
1724797800000|2024-08-27 22:30:00|11420|11416|11420|11416|11420|11416|11419.2|11415.2|196
1724903100000|2024-08-29 03:45:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|27
1724798100000|2024-08-27 22:35:00|||||||||188
1724903400000|2024-08-29 03:50:00|||||||||203
1724798400000|2024-08-27 22:40:00|11420.8|11416.8|11421.5|11417.5|11421.5|11417.5|11420.8|11416.8|250
1724903700000|2024-08-29 03:55:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|4003
1724798700000|2024-08-27 22:45:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|285
1724904000000|2024-08-29 04:00:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|661
1724799000000|2024-08-27 22:50:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|101
1724904300000|2024-08-29 04:05:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|639
1724799300000|2024-08-27 22:55:00|||||||||122
1724904600000|2024-08-29 04:10:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|265
1724799600000|2024-08-27 23:00:00|||||||||96
1724904900000|2024-08-29 04:15:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|482
1724799900000|2024-08-27 23:05:00|||||||||30
1724905200000|2024-08-29 04:20:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|81
1724800200000|2024-08-27 23:10:00|||||||||390
1724905500000|2024-08-29 04:25:00|||||||||11
1724800500000|2024-08-27 23:15:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|119
1724905800000|2024-08-29 04:30:00|||||||||3
1724800800000|2024-08-27 23:20:00|11420|11416|11420|11416|11420|11416|11420|11416|10
1724906100000|2024-08-29 04:35:00|||||||||654
1724906400000|2024-08-29 04:40:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|33
1724801100000|2024-08-27 23:25:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|110
1724906700000|2024-08-29 04:45:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11409|11405|506
1724801400000|2024-08-27 23:30:00|11420|11416|11420|11416|11420|11416|11420|11416|30
1724907000000|2024-08-29 04:50:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|284
1724801700000|2024-08-27 23:35:00|||||||||51
1724907300000|2024-08-29 04:55:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|349
1724802000000|2024-08-27 23:40:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|759
1724802300000|2024-08-27 23:45:00|||||||||27
1724802600000|2024-08-27 23:50:00|11420|11416|11420.8|11416.8|11421.5|11417.5|11420|11416|913
1724907600000|2024-08-29 05:00:00|11409|11405|11409|11405|11410.6|11406.6|11409|11405|73
1724802900000|2024-08-27 23:55:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|605
1724907900000|2024-08-29 05:05:00|||||||||28
1724908200000|2024-08-29 05:10:00|11407.5|11403.5|11409|11405|11409|11405|11407.5|11403.5|235
1724803200000|2024-08-28 00:00:00|11420|11416|11420|11416|11421.5|11417.5|11420|11416|591
1724908500000|2024-08-29 05:15:00|||||||||163
1724803500000|2024-08-28 00:05:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11418.4|11414.4|635
1724908800000|2024-08-29 05:20:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11407.5|11403.5|96
1724803800000|2024-08-28 00:10:00|||||||||91
1724909100000|2024-08-29 05:25:00|||||||||14
1724804100000|2024-08-28 00:15:00|||||||||45
1724909400000|2024-08-29 05:30:00|11408.3|11404.3|11409|11405|11409|11405|11407.5|11403.5|459
1724804400000|2024-08-28 00:20:00|||||||||199
1724909700000|2024-08-29 05:35:00|||||||||1267
1724804700000|2024-08-28 00:25:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|1107
1724910000000|2024-08-29 05:40:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|424
1724805000000|2024-08-28 00:30:00|||||||||82
1724910300000|2024-08-29 05:45:00|11409|11405|11409|11405|11409|11405|11409|11405|720
1724805300000|2024-08-28 00:35:00|||||||||238
1724910600000|2024-08-29 05:50:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11409|11405|542
1724805600000|2024-08-28 00:40:00|11420|11416|11418.4|11414.4|11420|11416|11418.4|11414.4|366
1724805900000|2024-08-28 00:45:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|701
1724806200000|2024-08-28 00:50:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|207
1724806500000|2024-08-28 00:55:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|287
1724910900000|2024-08-29 05:55:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|167
1724806800000|2024-08-28 01:00:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|399
1724911200000|2024-08-29 06:00:00|11409|11405|11409|11405|11410.6|11406.6|11409|11405|348
1724807100000|2024-08-28 01:05:00|11420|11416|11420|11416|11420|11416|11418.4|11414.4|551
1724911500000|2024-08-29 06:05:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11409|11405|262
1724807400000|2024-08-28 01:10:00|||||||||808
1724911800000|2024-08-29 06:10:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11409|11405|313
1724807700000|2024-08-28 01:15:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11418.4|11414.4|270
1724912100000|2024-08-29 06:15:00|||||||||18
1724808000000|2024-08-28 01:20:00|||||||||165
1724912400000|2024-08-29 06:20:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|341
1724808300000|2024-08-28 01:25:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|313
1724912700000|2024-08-29 06:25:00|11410.6|11406.6|11409|11405|11412.2|11408.2|11409|11405|1084
1724808600000|2024-08-28 01:30:00|11415.3|11411.3|11418.4|11414.4|11418.4|11414.4|11412.2|11408.2|1597
1724913000000|2024-08-29 06:30:00|11407.5|11403.5|11409|11405|11409|11405|11407.5|11403.5|680
1724808900000|2024-08-28 01:35:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|802
1724913300000|2024-08-29 06:35:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11405.9|11401.9|716
1724809200000|2024-08-28 01:40:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|603
1724913600000|2024-08-29 06:40:00|11409|11405|11409|11405|11409|11405|11409|11405|1604
1724809500000|2024-08-28 01:45:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|324
1724913900000|2024-08-29 06:45:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|383
1724809800000|2024-08-28 01:50:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|2231
1724914200000|2024-08-29 06:50:00|||||||||253
1724810100000|2024-08-28 01:55:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|586
1724914500000|2024-08-29 06:55:00|11409|11405|11409|11405|11409|11405|11407.5|11403.5|1013
1724810400000|2024-08-28 02:00:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|305
1724914800000|2024-08-29 07:00:00|11410.6|11406.6|11407.5|11403.5|11412.2|11408.2|11407.5|11403.5|4384
1724810700000|2024-08-28 02:05:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|300
1724915100000|2024-08-29 07:05:00|11409|11405|11409|11405|11409|11405|11407.5|11403.5|768
1724811000000|2024-08-28 02:10:00|||||||||91
1724915400000|2024-08-29 07:10:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11409|11405|657
1724811300000|2024-08-28 02:15:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|100
1724915700000|2024-08-29 07:15:00|11409|11405|11409|11405|11409|11405|11409|11405|256
1724811600000|2024-08-28 02:20:00|||||||||1155
1724916000000|2024-08-29 07:20:00|11410.6|11406.6|11407.5|11403.5|11410.6|11406.6|11407.5|11403.5|577
1724811900000|2024-08-28 02:25:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|638
1724916300000|2024-08-29 07:25:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|582
1724812200000|2024-08-28 02:30:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|1752
1724916600000|2024-08-29 07:30:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|1594
1724812500000|2024-08-28 02:35:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|5181
1724916900000|2024-08-29 07:35:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|1229
1724812800000|2024-08-28 02:40:00|||||||||366
1724917200000|2024-08-29 07:40:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|1624
1724813100000|2024-08-28 02:45:00|||||||||333
1724917500000|2024-08-29 07:45:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|2851
1724813400000|2024-08-28 02:50:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|132
1724917800000|2024-08-29 07:50:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11404.3|11400.3|1788
1724813700000|2024-08-28 02:55:00|||||||||391
1724918100000|2024-08-29 07:55:00|11409|11405|11409|11405|11410.6|11406.6|11407.5|11403.5|2357
1724814000000|2024-08-28 03:00:00|||||||||146
1724918400000|2024-08-29 08:00:00|11410.6|11406.6|11418.4|11414.4|11418.4|11414.4|11410.6|11406.6|8182
1724814300000|2024-08-28 03:05:00|||||||||140
1724918700000|2024-08-29 08:05:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|2110
1724814600000|2024-08-28 03:10:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|68
1724919000000|2024-08-29 08:10:00|11415.3|11411.3|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|2457
1724814900000|2024-08-28 03:15:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|271
1724919300000|2024-08-29 08:15:00|11418.4|11414.4|11420|11416|11421.5|11417.5|11416.8|11412.8|3010
1724815200000|2024-08-28 03:20:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|102
1724919600000|2024-08-29 08:20:00|11421.5|11417.5|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|4818
1724815500000|2024-08-28 03:25:00|||||||||70
1724919900000|2024-08-29 08:25:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|2705
1724815800000|2024-08-28 03:30:00|||||||||474
1724920200000|2024-08-29 08:30:00|11420|11416|11420|11416|11421.5|11417.5|11420|11416|1188
1724816100000|2024-08-28 03:35:00|||||||||67
1724920500000|2024-08-29 08:35:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|1104
1724816400000|2024-08-28 03:40:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|1132
1724920800000|2024-08-29 08:40:00|||||||||2277
1724816700000|2024-08-28 03:45:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|332
1724921100000|2024-08-29 08:45:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|1163
1724817000000|2024-08-28 03:50:00|||||||||156
1724921400000|2024-08-29 08:50:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11420|11416|2524
1724817300000|2024-08-28 03:55:00|||||||||300
1724921700000|2024-08-29 08:55:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11418.4|11414.4|1009
1724817600000|2024-08-28 04:00:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|103
1724922000000|2024-08-29 09:00:00|||||||||226
1724817900000|2024-08-28 04:05:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|674
1724922300000|2024-08-29 09:05:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11420|11416|1829
1724818200000|2024-08-28 04:10:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|242
1724922600000|2024-08-29 09:10:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|859
1724818500000|2024-08-28 04:15:00|||||||||862
1724922900000|2024-08-29 09:15:00|11420|11416|11420|11416|11420|11416|11420|11416|378
1724818800000|2024-08-28 04:20:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|523
1724923200000|2024-08-29 09:20:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|718
1724819100000|2024-08-28 04:25:00|||||||||51
1724923500000|2024-08-29 09:25:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11418.4|11414.4|845
1724819400000|2024-08-28 04:30:00|||||||||2931
1724923800000|2024-08-29 09:30:00|11420|11416|11420|11416|11420|11416|11420|11416|599
1724819700000|2024-08-28 04:35:00|||||||||300
1724924100000|2024-08-29 09:35:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|3348
1724820000000|2024-08-28 04:40:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|200
1724924400000|2024-08-29 09:40:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|2139
1724820300000|2024-08-28 04:45:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|1838
1724924700000|2024-08-29 09:45:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11418.4|11414.4|801
1724820600000|2024-08-28 04:50:00|||||||||69
1724925000000|2024-08-29 09:50:00|11420|11416|11418.4|11414.4|11420|11416|11418.4|11414.4|620
1724820900000|2024-08-28 04:55:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|675
1724925300000|2024-08-29 09:55:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|1049
1724821200000|2024-08-28 05:00:00|||||||||40
1724925600000|2024-08-29 10:00:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|1932
1724821500000|2024-08-28 05:05:00|||||||||68
1724925900000|2024-08-29 10:05:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|1272
1724821800000|2024-08-28 05:10:00|||||||||191
1724926200000|2024-08-29 10:10:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|1266
1724822100000|2024-08-28 05:15:00|||||||||430
1724926500000|2024-08-29 10:15:00|||||||||123
1724822400000|2024-08-28 05:20:00|11412.2|11408.2|11415.3|11411.3|11415.3|11411.3|11412.2|11408.2|873
1724926800000|2024-08-29 10:20:00|||||||||133
1724822700000|2024-08-28 05:25:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|659
1724927100000|2024-08-29 10:25:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|548
1724823000000|2024-08-28 05:30:00|||||||||527
1724927400000|2024-08-29 10:30:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|839
1724823300000|2024-08-28 05:35:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|2002
1724927700000|2024-08-29 10:35:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|1691
1724823600000|2024-08-28 05:40:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|782
1724928000000|2024-08-29 10:40:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11410.6|11406.6|2036
1724823900000|2024-08-28 05:45:00|||||||||449
1724928300000|2024-08-29 10:45:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|287
1724824200000|2024-08-28 05:50:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|381
1724928600000|2024-08-29 10:50:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|524
1724824500000|2024-08-28 05:55:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|712
1724928900000|2024-08-29 10:55:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|1265
1724824800000|2024-08-28 06:00:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|875
1724825100000|2024-08-28 06:05:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|1069
1724929200000|2024-08-29 11:00:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|1609
1724825400000|2024-08-28 06:10:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|1597
1724929500000|2024-08-29 11:05:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|154
1724825700000|2024-08-28 06:15:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|750
1724929800000|2024-08-29 11:10:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|1013
1724826000000|2024-08-28 06:20:00|11415.3|11411.3|11413.7|11409.7|11416.8|11412.8|11413.7|11409.7|885
1724930100000|2024-08-29 11:15:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|598
1724826300000|2024-08-28 06:25:00|||||||||1179
1724930400000|2024-08-29 11:20:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|2032
1724826600000|2024-08-28 06:30:00|11412.2|11408.2|11415.3|11411.3|11415.3|11411.3|11412.2|11408.2|1523
1724930700000|2024-08-29 11:25:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|810
1724826900000|2024-08-28 06:35:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|477
1724931000000|2024-08-29 11:30:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|1664
1724827200000|2024-08-28 06:40:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|497
1724931300000|2024-08-29 11:35:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|4278
1724827500000|2024-08-28 06:45:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|765
1724931600000|2024-08-29 11:40:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|1247
1724827800000|2024-08-28 06:50:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|299
1724931900000|2024-08-29 11:45:00|11410.6|11406.6|11413.7|11409.7|11413.7|11409.7|11410.6|11406.6|1740
1724828100000|2024-08-28 06:55:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|1208
1724932200000|2024-08-29 11:50:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|1996
1724828400000|2024-08-28 07:00:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|1540
1724932500000|2024-08-29 11:55:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|984
1724828700000|2024-08-28 07:05:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|1568
1724932800000|2024-08-29 12:00:00|11413.7|11409.7|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|2981
1724829000000|2024-08-28 07:10:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11412.2|11408.2|1063
1724933100000|2024-08-29 12:05:00|||||||||336
1724829300000|2024-08-28 07:15:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|1280
1724933400000|2024-08-29 12:10:00|11416.8|11412.8|11413.7|11409.7|11416.8|11412.8|11413.7|11409.7|1703
1724829600000|2024-08-28 07:20:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|1186
1724933700000|2024-08-29 12:15:00|11415.3|11411.3|11412.2|11408.2|11415.3|11411.3|11412.2|11408.2|2639
1724829900000|2024-08-28 07:25:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|879
1724934000000|2024-08-29 12:20:00|11413.7|11409.7|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|5407
1724830200000|2024-08-28 07:30:00|11420|11416|11418.4|11414.4|11420|11416|11418.4|11414.4|3109
1724934300000|2024-08-29 12:25:00|11409|11405|11409|11405|11410.6|11406.6|11409|11405|5338
1724830500000|2024-08-28 07:35:00|11420|11416|11420|11416|11420|11416|11418.4|11414.4|1201
1724934600000|2024-08-29 12:30:00|11409.8|11405.8|11396.5|11392.5|11415.3|11411.3|11391.8|11387.8|18801
1724830800000|2024-08-28 07:40:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|3061
1724934900000|2024-08-29 12:35:00|11395|11391|11395|11391|11399.7|11395.7|11395|11391|9651
1724831100000|2024-08-28 07:45:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11418.4|11414.4|2674
1724935200000|2024-08-29 12:40:00|11393.4|11389.4|11388.7|11384.7|11393.4|11389.4|11388.7|11384.7|12730
1724831400000|2024-08-28 07:50:00|11420|11416|11416.8|11412.8|11420|11416|11416.8|11412.8|802
1724831700000|2024-08-28 07:55:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|1620
1724935500000|2024-08-29 12:45:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|10043
1724832000000|2024-08-28 08:00:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|1693
1724935800000|2024-08-29 12:50:00|11388.7|11384.7|11393.4|11389.4|11393.4|11389.4|11388.7|11384.7|8883
1724832300000|2024-08-28 08:05:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|1534
1724936100000|2024-08-29 12:55:00|11391.8|11387.8|11388.7|11384.7|11393.4|11389.4|11387.2|11383.2|9735
1724832600000|2024-08-28 08:10:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|2931
1724936400000|2024-08-29 13:00:00|11387.2|11383.2|11387.2|11383.2|11390.3|11386.3|11387.2|11383.2|9646
1724832900000|2024-08-28 08:15:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|1157
1724936700000|2024-08-29 13:05:00|11385.6|11381.6|11385.6|11381.6|11387.2|11383.2|11384|11380|8425
1724833200000|2024-08-28 08:20:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|884
1724937000000|2024-08-29 13:10:00|11384|11380|11385.6|11381.6|11385.6|11381.6|11382.5|11378.5|10810
1724833500000|2024-08-28 08:25:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|893
1724937300000|2024-08-29 13:15:00|11387.2|11383.2|11385.6|11381.6|11388.7|11384.7|11384|11380|6798
1724937600000|2024-08-29 13:20:00|11387.2|11383.2|11384|11380|11387.2|11383.2|11384|11380|3267
1724833800000|2024-08-28 08:30:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|1814
1724937900000|2024-08-29 13:25:00|11385.6|11381.6|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|5181
1724834100000|2024-08-28 08:35:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|1038
1724938200000|2024-08-29 13:30:00|11384|11380|11385.6|11381.6|11390.3|11386.3|11384|11380|29323
1724834400000|2024-08-28 08:40:00|11423.1|11419.1|11418.4|11414.4|11423.1|11419.1|11418.4|11414.4|2462
1724938500000|2024-08-29 13:35:00|11384|11380|11388.7|11384.7|11388.7|11384.7|11384|11380|6684
1724834700000|2024-08-28 08:45:00|11420|11416|11418.4|11414.4|11420|11416|11418.4|11414.4|3484
1724938800000|2024-08-29 13:40:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11387.2|11383.2|7570
1724835000000|2024-08-28 08:50:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|5386
1724939100000|2024-08-29 13:45:00|11387.2|11383.2|11385.6|11381.6|11388.7|11384.7|11384|11380|6297
1724835300000|2024-08-28 08:55:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|2050
1724939400000|2024-08-29 13:50:00|11384|11380|11385.6|11381.6|11385.6|11381.6|11384|11380|11884
1724835600000|2024-08-28 09:00:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|2572
1724939700000|2024-08-29 13:55:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|6364
1724835900000|2024-08-28 09:05:00|11415.3|11411.3|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|1798
1724940000000|2024-08-29 14:00:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11385.6|11381.6|4043
1724836200000|2024-08-28 09:10:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|2034
1724940300000|2024-08-29 14:05:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|2760
1724836500000|2024-08-28 09:15:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|3847
1724940600000|2024-08-29 14:10:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|2925
1724836800000|2024-08-28 09:20:00|||||||||1687
1724940900000|2024-08-29 14:15:00|11391.8|11387.8|11388.7|11384.7|11391.8|11387.8|11388.7|11384.7|5008
1724837100000|2024-08-28 09:25:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|1646
1724941200000|2024-08-29 14:20:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|7266
1724837400000|2024-08-28 09:30:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|2067
1724941500000|2024-08-29 14:25:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|4267
1724837700000|2024-08-28 09:35:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11413.7|11409.7|608
1724838000000|2024-08-28 09:40:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|1644
1724941800000|2024-08-29 14:30:00|11388.7|11384.7|11384|11380|11388.7|11384.7|11383.3|11379.3|13006
1724838300000|2024-08-28 09:45:00|11415.3|11411.3|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|1868
1724838600000|2024-08-28 09:50:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|6378
1724942100000|2024-08-29 14:35:00|11382.5|11378.5|11380.9|11376.9|11384|11380|11380.9|11376.9|10321
1724838900000|2024-08-28 09:55:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|1702
1724942400000|2024-08-29 14:40:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11374.7|11370.7|14804
1724839200000|2024-08-28 10:00:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|2459
1724942700000|2024-08-29 14:45:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|4983
1724839500000|2024-08-28 10:05:00|11420|11416|11418.4|11414.4|11420|11416|11418.4|11414.4|970
1724943000000|2024-08-29 14:50:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|1672
1724839800000|2024-08-28 10:10:00|11419.2|11415.2|11418.4|11414.4|11420|11416|11418.4|11414.4|867
1724943300000|2024-08-29 14:55:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|8529
1724840100000|2024-08-28 10:15:00|11420|11416|11416.8|11412.8|11420|11416|11416.8|11412.8|717
1724943600000|2024-08-29 15:00:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|5964
1724840400000|2024-08-28 10:20:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|477
1724943900000|2024-08-29 15:05:00|11382.5|11378.5|11380.9|11376.9|11382.5|11378.5|11380.9|11376.9|3060
1724840700000|2024-08-28 10:25:00|11420|11416|11420|11416|11420|11416|11418.4|11414.4|1055
1724944200000|2024-08-29 15:10:00|||||||||1980
1724841000000|2024-08-28 10:30:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|2722
1724944500000|2024-08-29 15:15:00|11379.3|11375.3|11382.5|11378.5|11382.5|11378.5|11379.3|11375.3|3244
1724841300000|2024-08-28 10:35:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|6132
1724944800000|2024-08-29 15:20:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|1496
1724841600000|2024-08-28 10:40:00|11423.1|11419.1|11421.5|11417.5|11424.7|11420.7|11421.5|11417.5|11275
1724945100000|2024-08-29 15:25:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|2255
1724841900000|2024-08-28 10:45:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|1542
1724945400000|2024-08-29 15:30:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|2060
1724842200000|2024-08-28 10:50:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|1376
1724945700000|2024-08-29 15:35:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|3362
1724842500000|2024-08-28 10:55:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|1261
1724946000000|2024-08-29 15:40:00|11384|11380|11384|11380|11384|11380|11384|11380|1158
1724842800000|2024-08-28 11:00:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|2137
1724946300000|2024-08-29 15:45:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11384|11380|5878
1724843100000|2024-08-28 11:05:00|11424.7|11420.7|11424.7|11420.7|11426.2|11422.2|11424.7|11420.7|1837
1724946600000|2024-08-29 15:50:00|11384|11380|11385.6|11381.6|11387.2|11383.2|11384|11380|11611
1724843400000|2024-08-28 11:10:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|1081
1724946900000|2024-08-29 15:55:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|4017
1724843700000|2024-08-28 11:15:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|3757
1724947200000|2024-08-29 16:00:00|11385.6|11381.6|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|5162
1724844000000|2024-08-28 11:20:00|11429.3|11425.3|11427.8|11423.8|11429.3|11425.3|11427.8|11423.8|3735
1724947500000|2024-08-29 16:05:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|2930
1724844300000|2024-08-28 11:25:00|||||||||394
1724947800000|2024-08-29 16:10:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|6411
1724844600000|2024-08-28 11:30:00|||||||||8205
1724948100000|2024-08-29 16:15:00|||||||||2644
1724844900000|2024-08-28 11:35:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|27602
1724948400000|2024-08-29 16:20:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|3416
1724845200000|2024-08-28 11:40:00|11429.3|11425.3|11426.2|11422.2|11429.3|11425.3|11426.2|11422.2|4319
1724948700000|2024-08-29 16:25:00|||||||||1931
1724845500000|2024-08-28 11:45:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|2225
1724949000000|2024-08-29 16:30:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|2778
1724845800000|2024-08-28 11:50:00|||||||||3865
1724949300000|2024-08-29 16:35:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|7932
1724846100000|2024-08-28 11:55:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|3298
1724949600000|2024-08-29 16:40:00|||||||||2198
1724846400000|2024-08-28 12:00:00|11426.2|11422.2|11423.1|11419.1|11427.8|11423.8|11423.1|11419.1|6702
1724949900000|2024-08-29 16:45:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|7978
1724846700000|2024-08-28 12:05:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|9651
1724950200000|2024-08-29 16:50:00|||||||||8452
1724847000000|2024-08-28 12:10:00|11420|11416|11418.4|11414.4|11421.5|11417.5|11418.4|11414.4|6729
1724950500000|2024-08-29 16:55:00|||||||||7147
1724847300000|2024-08-28 12:15:00|11420|11416|11416.8|11412.8|11420|11416|11416.8|11412.8|5731
1724950800000|2024-08-29 17:00:00|11390.3|11386.3|11388.7|11384.7|11391.8|11387.8|11385.6|11381.6|15682
1724847600000|2024-08-28 12:20:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|4858
1724951100000|2024-08-29 17:05:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|4549
1724847900000|2024-08-28 12:25:00|11416.8|11412.8|11413.7|11409.7|11418.4|11414.4|11412.2|11408.2|10522
1724951400000|2024-08-29 17:10:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|2013
1724951700000|2024-08-29 17:15:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|2480
1724848200000|2024-08-28 12:30:00|11412.2|11408.2|11410.6|11406.6|11412.9|11408.9|11410.6|11406.6|5742
1724952000000|2024-08-29 17:20:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|3657
1724848500000|2024-08-28 12:35:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11409|11405|5414
1724952300000|2024-08-29 17:25:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|4453
1724848800000|2024-08-28 12:40:00|11409|11405|11413.7|11409.7|11413.7|11409.7|11409|11405|157856
1724952600000|2024-08-29 17:30:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|3766
1724849100000|2024-08-28 12:45:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11413.7|11409.7|32510
1724952900000|2024-08-29 17:35:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|1509
1724849400000|2024-08-28 12:50:00|11415.3|11411.3|11413.7|11409.7|11416.8|11412.8|11413.7|11409.7|15471
1724953200000|2024-08-29 17:40:00|11390.3|11386.3|11387.2|11383.2|11390.3|11386.3|11387.2|11383.2|1612
1724849700000|2024-08-28 12:55:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11413.7|11409.7|54126
1724953500000|2024-08-29 17:45:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|2160
1724953800000|2024-08-29 17:50:00|||||||||1146
1724850000000|2024-08-28 13:00:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|15715
1724954100000|2024-08-29 17:55:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|4360
1724850300000|2024-08-28 13:05:00|11415.3|11411.3|11410.6|11406.6|11415.3|11411.3|11410.6|11406.6|10783
1724954400000|2024-08-29 18:00:00|||||||||7024
1724850600000|2024-08-28 13:10:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11410.6|11406.6|3900
1724954700000|2024-08-29 18:05:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|8814
1724850900000|2024-08-28 13:15:00|11415.3|11411.3|11418.4|11414.4|11420|11416|11413.7|11409.7|9144
1724955000000|2024-08-29 18:10:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|8409
1724955300000|2024-08-29 18:15:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|4850
1724851200000|2024-08-28 13:20:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|4785
1724955600000|2024-08-29 18:20:00|||||||||259
1724851500000|2024-08-28 13:25:00|11415.3|11411.3|11412.2|11408.2|11416.8|11412.8|11412.2|11408.2|2936
1724955900000|2024-08-29 18:25:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11390.3|11386.3|16192
1724851800000|2024-08-28 13:30:00|11413.7|11409.7|11407.5|11403.5|11413.7|11409.7|11407.5|11403.5|8747
1724956200000|2024-08-29 18:30:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|4254
1724852100000|2024-08-28 13:35:00|11409|11405|11405.9|11401.9|11409|11405|11405.9|11401.9|24598
1724956500000|2024-08-29 18:35:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|3667
1724852400000|2024-08-28 13:40:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|32863
1724956800000|2024-08-29 18:40:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|4720
1724852700000|2024-08-28 13:45:00|11409|11405|11409|11405|11410.6|11406.6|11407.5|11403.5|8923
1724957100000|2024-08-29 18:45:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|11187
1724853000000|2024-08-28 13:50:00|11410.6|11406.6|11409|11405|11412.2|11408.2|11409|11405|13592
1724957400000|2024-08-29 18:50:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|5971
1724853300000|2024-08-28 13:55:00|11407.5|11403.5|11410.6|11406.6|11410.6|11406.6|11405.9|11401.9|6649
1724957700000|2024-08-29 18:55:00|||||||||7338
1724853600000|2024-08-28 14:00:00|11409|11405|11410.6|11406.6|11412.2|11408.2|11409|11405|3276
1724958000000|2024-08-29 19:00:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11387.2|11383.2|9169
1724853900000|2024-08-28 14:05:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11409|11405|4128
1724958300000|2024-08-29 19:05:00|||||||||2686
1724854200000|2024-08-28 14:10:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|8974
1724958600000|2024-08-29 19:10:00|||||||||951
1724854500000|2024-08-28 14:15:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|9536
1724958900000|2024-08-29 19:15:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|4296
1724854800000|2024-08-28 14:20:00|11416.8|11412.8|11412.2|11408.2|11416.8|11412.8|11412.2|11408.2|26602
1724959200000|2024-08-29 19:20:00|||||||||2055
1724855100000|2024-08-28 14:25:00|11410.6|11406.6|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|6634
1724959500000|2024-08-29 19:25:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|4609
1724855400000|2024-08-28 14:30:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11412.2|11408.2|4688
1724959800000|2024-08-29 19:30:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|704
1724855700000|2024-08-28 14:35:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|523
1724960100000|2024-08-29 19:35:00|||||||||1640
1724856000000|2024-08-28 14:40:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|5802
1724960400000|2024-08-29 19:40:00|11387.2|11383.2|11390.3|11386.3|11390.3|11386.3|11387.2|11383.2|8405
1724856300000|2024-08-28 14:45:00|11415.3|11411.3|11418.4|11414.4|11418.4|11414.4|11415.3|11411.3|12667
1724960700000|2024-08-29 19:45:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|2678
1724856600000|2024-08-28 14:50:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|19382
1724961000000|2024-08-29 19:50:00|||||||||4577
1724856900000|2024-08-28 14:55:00|11418.4|11414.4|11420|11416|11420|11416|11415.3|11411.3|6690
1724961300000|2024-08-29 19:55:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|7195
1724857200000|2024-08-28 15:00:00|11418.4|11414.4|11416.8|11412.8|11420|11416|11416.8|11412.8|13637
1724961600000|2024-08-29 20:00:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|5178
1724857500000|2024-08-28 15:05:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|12057
1724961900000|2024-08-29 20:05:00|11391.8|11387.8|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|11627
1724857800000|2024-08-28 15:10:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|6391
1724962200000|2024-08-29 20:10:00|||||||||5336
1724858100000|2024-08-28 15:15:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11415.3|11411.3|1851
1724962500000|2024-08-29 20:15:00|||||||||8267
1724858400000|2024-08-28 15:20:00|11420|11416|11420|11416|11421.5|11417.5|11420|11416|3553
1724962800000|2024-08-29 20:20:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|5079
1724858700000|2024-08-28 15:25:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|1463
1724963100000|2024-08-29 20:25:00|||||||||2676
1724859000000|2024-08-28 15:30:00|11420|11416|11420|11416|11420|11416|11418.4|11414.4|1743
1724963400000|2024-08-29 20:30:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|5890
1724859300000|2024-08-28 15:35:00|11418.4|11414.4|11416.8|11412.8|11420|11416|11416.8|11412.8|10831
1724963700000|2024-08-29 20:35:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|6813
1724859600000|2024-08-28 15:40:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|2801
1724964000000|2024-08-29 20:40:00|||||||||1008
1724964300000|2024-08-29 20:45:00|||||||||1092
1724859900000|2024-08-28 15:45:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|1464
1724964600000|2024-08-29 20:50:00|||||||||906
1724860200000|2024-08-28 15:50:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|6779
1724964900000|2024-08-29 20:55:00|||||||||2622
1724860500000|2024-08-28 15:55:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|3972
1724968800000|2024-08-29 22:00:00|||||||||473
1724860800000|2024-08-28 16:00:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11412.2|11408.2|3633
1724969100000|2024-08-29 22:05:00|||||||||280
1724861100000|2024-08-28 16:05:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|1882
1724969400000|2024-08-29 22:10:00|||||||||16
1724861400000|2024-08-28 16:10:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|7334
1724969700000|2024-08-29 22:15:00|||||||||154
1724861700000|2024-08-28 16:15:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|6713
1724970000000|2024-08-29 22:20:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|415
1724862000000|2024-08-28 16:20:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|4421
1724970300000|2024-08-29 22:25:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|821
1724862300000|2024-08-28 16:25:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|4146
1724970600000|2024-08-29 22:30:00|||||||||25
1724862600000|2024-08-28 16:30:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|2102
1724970900000|2024-08-29 22:35:00|||||||||14
1724862900000|2024-08-28 16:35:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11409|11405|6668
1724971200000|2024-08-29 22:40:00|||||||||1
1724863200000|2024-08-28 16:40:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11409|11405|3389
1724971500000|2024-08-29 22:45:00|||||||||102
1724863500000|2024-08-28 16:45:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|27397
1724971800000|2024-08-29 22:50:00|||||||||2
1724863800000|2024-08-28 16:50:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|3659
1724972100000|2024-08-29 22:55:00|||||||||254
1724864100000|2024-08-28 16:55:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11409|11405|2686
1724972400000|2024-08-29 23:00:00|||||||||93
1724972700000|2024-08-29 23:05:00|||||||||16
1724864400000|2024-08-28 17:00:00|11407.5|11403.5|11409|11405|11410.6|11406.6|11407.5|11403.5|7117
1724973000000|2024-08-29 23:10:00|||||||||140
1724864700000|2024-08-28 17:05:00|11410.6|11406.6|11407.5|11403.5|11410.6|11406.6|11407.5|11403.5|10240
1724973300000|2024-08-29 23:15:00|||||||||167
1724865000000|2024-08-28 17:10:00|11409|11405|11405.9|11401.9|11409|11405|11405.9|11401.9|14557
1724973600000|2024-08-29 23:20:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|909
1724865300000|2024-08-28 17:15:00|11407.5|11403.5|11409|11405|11409|11405|11407.5|11403.5|8215
1724973900000|2024-08-29 23:25:00|||||||||5
1724865600000|2024-08-28 17:20:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11409|11405|2045
1724974200000|2024-08-29 23:30:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|2035
1724865900000|2024-08-28 17:25:00|11409|11405|11412.2|11408.2|11412.2|11408.2|11409|11405|2292
1724974500000|2024-08-29 23:35:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|222
1724866200000|2024-08-28 17:30:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11409|11405|10568
1724974800000|2024-08-29 23:40:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|328
1724866500000|2024-08-28 17:35:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11409|11405|6581
1724975100000|2024-08-29 23:45:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|432
1724975400000|2024-08-29 23:50:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|1487
1724866800000|2024-08-28 17:40:00|||||||||602
1724975700000|2024-08-29 23:55:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|192
1724867100000|2024-08-28 17:45:00|||||||||963
1724976000000|2024-08-30 00:00:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|548
1724867400000|2024-08-28 17:50:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11409|11405|5849
1724976300000|2024-08-30 00:05:00|11388.7|11384.7|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|188
1724867700000|2024-08-28 17:55:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|4326
1724976600000|2024-08-30 00:10:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|759
1724868000000|2024-08-28 18:00:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|12707
1724976900000|2024-08-30 00:15:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|181
1724977200000|2024-08-30 00:20:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|318
1724868300000|2024-08-28 18:05:00|11410.6|11406.6|11407.5|11403.5|11412.2|11408.2|11407.5|11403.5|7276
1724977500000|2024-08-30 00:25:00|||||||||78
1724868600000|2024-08-28 18:10:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|1688
1724977800000|2024-08-30 00:30:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|226
1724868900000|2024-08-28 18:15:00|11405.9|11401.9|11407.5|11403.5|11409|11405|11405.9|11401.9|2334
1724978100000|2024-08-30 00:35:00|||||||||140
1724869200000|2024-08-28 18:20:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|2006
1724978400000|2024-08-30 00:40:00|11393.4|11389.4|11390.3|11386.3|11393.4|11389.4|11390.3|11386.3|2188
1724869500000|2024-08-28 18:25:00|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|7834
1724978700000|2024-08-30 00:45:00|||||||||28
1724869800000|2024-08-28 18:30:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|4957
1724979000000|2024-08-30 00:50:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|369
1724870100000|2024-08-28 18:35:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|3041
1724979300000|2024-08-30 00:55:00|||||||||229
1724870400000|2024-08-28 18:40:00|11409|11405|11405.9|11401.9|11409|11405|11405.9|11401.9|3129
1724979600000|2024-08-30 01:00:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|525
1724870700000|2024-08-28 18:45:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11405.9|11401.9|11698
1724979900000|2024-08-30 01:05:00|||||||||158
1724871000000|2024-08-28 18:50:00|11409|11405|11409|11405|11410.6|11406.6|11409|11405|7281
1724980200000|2024-08-30 01:10:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|823
1724980500000|2024-08-30 01:15:00|||||||||26
1724871300000|2024-08-28 18:55:00|||||||||11937
1724980800000|2024-08-30 01:20:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|1142
1724871600000|2024-08-28 19:00:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11407.5|11403.5|16241
1724981100000|2024-08-30 01:25:00|11391.8|11387.8|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|754
1724871900000|2024-08-28 19:05:00|11409|11405|11407.5|11403.5|11410.6|11406.6|11407.5|11403.5|7956
1724981400000|2024-08-30 01:30:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|375
1724872200000|2024-08-28 19:10:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|8765
1724981700000|2024-08-30 01:35:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|705
1724872500000|2024-08-28 19:15:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|6728
1724982000000|2024-08-30 01:40:00|11393.4|11389.4|11390.3|11386.3|11393.4|11389.4|11390.3|11386.3|301
1724872800000|2024-08-28 19:20:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|4940
1724982300000|2024-08-30 01:45:00|||||||||286
1724873100000|2024-08-28 19:25:00|11409|11405|11409|11405|11409|11405|11409|11405|1820
1724982600000|2024-08-30 01:50:00|||||||||262
1724873400000|2024-08-28 19:30:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|2779
1724982900000|2024-08-30 01:55:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|382
1724873700000|2024-08-28 19:35:00|||||||||812
1724983200000|2024-08-30 02:00:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|91
1724874000000|2024-08-28 19:40:00|||||||||5213
1724983500000|2024-08-30 02:05:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|208
1724874300000|2024-08-28 19:45:00|11406.7|11402.7|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|10386
1724983800000|2024-08-30 02:10:00|||||||||94
1724874600000|2024-08-28 19:50:00|||||||||1092
1724984100000|2024-08-30 02:15:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|460
1724874900000|2024-08-28 19:55:00|11405.9|11401.9|11409|11405|11409|11405|11405.9|11401.9|9646
1724984400000|2024-08-30 02:20:00|||||||||166
1724875200000|2024-08-28 20:00:00|11407.5|11403.5|11409|11405|11409|11405|11407.5|11403.5|57514
1724984700000|2024-08-30 02:25:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|383
1724875500000|2024-08-28 20:05:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|3918
1724985000000|2024-08-30 02:30:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|144
1724875800000|2024-08-28 20:10:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|3360
1724985300000|2024-08-30 02:35:00|||||||||59
1724876100000|2024-08-28 20:15:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|4606
1724985600000|2024-08-30 02:40:00|||||||||69
1724876400000|2024-08-28 20:20:00|11409|11405|11409|11405|11409|11405|11405.9|11401.9|2494
1724985900000|2024-08-30 02:45:00|||||||||55
1724876700000|2024-08-28 20:25:00|11410.6|11406.6|11409|11405|11412.2|11408.2|11409|11405|4576
1724986200000|2024-08-30 02:50:00|||||||||101
1724877000000|2024-08-28 20:30:00|11407.5|11403.5|11410.6|11406.6|11410.6|11406.6|11407.5|11403.5|3682
1724986500000|2024-08-30 02:55:00|||||||||84
1724877300000|2024-08-28 20:35:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|3879
1724986800000|2024-08-30 03:00:00|||||||||102
1724877600000|2024-08-28 20:40:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|3234
1724987100000|2024-08-30 03:05:00|||||||||190
1724877900000|2024-08-28 20:45:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|806
1724987400000|2024-08-30 03:10:00|||||||||72
1724878200000|2024-08-28 20:50:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|2500
1724987700000|2024-08-30 03:15:00|||||||||24
1724878500000|2024-08-28 20:55:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|1608
1724988000000|2024-08-30 03:20:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|411
1724988300000|2024-08-30 03:25:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|1196
1724882400000|2024-08-28 22:00:00|11412.2|11408.2|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|995
1724988600000|2024-08-30 03:30:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|395
1724882700000|2024-08-28 22:05:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|404
1724988900000|2024-08-30 03:35:00|||||||||428
1724883000000|2024-08-28 22:10:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|681
1724989200000|2024-08-30 03:40:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|682
1724883300000|2024-08-28 22:15:00|||||||||19
1724989500000|2024-08-30 03:45:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|125
1724883600000|2024-08-28 22:20:00|||||||||34
1724989800000|2024-08-30 03:50:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|327
1724883900000|2024-08-28 22:25:00|||||||||282
1724990100000|2024-08-30 03:55:00|||||||||734
1724884200000|2024-08-28 22:30:00|||||||||23
1724990400000|2024-08-30 04:00:00|||||||||479
1724884500000|2024-08-28 22:35:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|363
1724990700000|2024-08-30 04:05:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|61
1724884800000|2024-08-28 22:40:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|546
1724991000000|2024-08-30 04:10:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|744
1724885100000|2024-08-28 22:45:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|293
1724991300000|2024-08-30 04:15:00|||||||||326
1724885400000|2024-08-28 22:50:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|59
1724991600000|2024-08-30 04:20:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|342
1724885700000|2024-08-28 22:55:00|11412.9|11408.9|11412.2|11408.2|11412.9|11408.9|11412.2|11408.2|166
1724991900000|2024-08-30 04:25:00|||||||||289
1724886000000|2024-08-28 23:00:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|130
1724886300000|2024-08-28 23:05:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|183
1724992200000|2024-08-30 04:30:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|292
1724886600000|2024-08-28 23:10:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|493
1724992500000|2024-08-30 04:35:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|326
1724886900000|2024-08-28 23:15:00|11414.5|11410.5|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|1426
1724992800000|2024-08-30 04:40:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|197
1724887200000|2024-08-28 23:20:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|425
1724993100000|2024-08-30 04:45:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|334
1724887500000|2024-08-28 23:25:00|||||||||598
1724993400000|2024-08-30 04:50:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|819
1724887800000|2024-08-28 23:30:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|307
1724993700000|2024-08-30 04:55:00|||||||||16
1724888100000|2024-08-28 23:35:00|||||||||385
1724994000000|2024-08-30 05:00:00|||||||||66
1724888400000|2024-08-28 23:40:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|142
1724888700000|2024-08-28 23:45:00|||||||||23
1724889000000|2024-08-28 23:50:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|668
1724889300000|2024-08-28 23:55:00|||||||||27
1724889600000|2024-08-29 00:00:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|712
1724889900000|2024-08-29 00:05:00|11416.8|11412.8|11413.7|11409.7|11416.8|11412.8|11412.2|11408.2|790
1724890200000|2024-08-29 00:10:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|395
1724890500000|2024-08-29 00:15:00|11413.7|11409.7|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|236
1724994300000|2024-08-30 05:05:00|||||||||2
1724890800000|2024-08-29 00:20:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|317
1724994600000|2024-08-30 05:10:00|||||||||173
1724891100000|2024-08-29 00:25:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|436
1724994900000|2024-08-30 05:15:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|162
1724891400000|2024-08-29 00:30:00|||||||||359
1724995200000|2024-08-30 05:20:00|||||||||305
1724891700000|2024-08-29 00:35:00|11409|11405|11409|11405|11409|11405|11409|11405|1120
1724995500000|2024-08-30 05:25:00|||||||||35
1724892000000|2024-08-29 00:40:00|||||||||265
1724995800000|2024-08-30 05:30:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|60
1724892300000|2024-08-29 00:45:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|984
1724996100000|2024-08-30 05:35:00|||||||||171
1724892600000|2024-08-29 00:50:00|||||||||141
1724892900000|2024-08-29 00:55:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|18
1724893200000|2024-08-29 01:00:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|367
1724893500000|2024-08-29 01:05:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|428
1724893800000|2024-08-29 01:10:00|||||||||1251
1724894100000|2024-08-29 01:15:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|605
1724996400000|2024-08-30 05:40:00|||||||||475
1724894400000|2024-08-29 01:20:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|405
1724996700000|2024-08-30 05:45:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|159
1724894700000|2024-08-29 01:25:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|249
1724895000000|2024-08-29 01:30:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|1225
1724895300000|2024-08-29 01:35:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|405
1724895600000|2024-08-29 01:40:00|||||||||36
1724895900000|2024-08-29 01:45:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|329
1724896200000|2024-08-29 01:50:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|585
1724896500000|2024-08-29 01:55:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|3046
1724896800000|2024-08-29 02:00:00|||||||||671
1724897100000|2024-08-29 02:05:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|586
1724897400000|2024-08-29 02:10:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|157
1724897700000|2024-08-29 02:15:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|800
1724898000000|2024-08-29 02:20:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|173
1724898300000|2024-08-29 02:25:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|222
1724898600000|2024-08-29 02:30:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|343
1724898900000|2024-08-29 02:35:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|346
1724899200000|2024-08-29 02:40:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|60
1724899500000|2024-08-29 02:45:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|331
1724899800000|2024-08-29 02:50:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|92
1724900100000|2024-08-29 02:55:00|||||||||14
1724900400000|2024-08-29 03:00:00|||||||||108
1724900700000|2024-08-29 03:05:00|||||||||731
1724901000000|2024-08-29 03:10:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|259
1724901300000|2024-08-29 03:15:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|36
1724901600000|2024-08-29 03:20:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|113
1724901900000|2024-08-29 03:25:00|||||||||20
1724902200000|2024-08-29 03:30:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|54
1724902500000|2024-08-29 03:35:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|708
1724902800000|2024-08-29 03:40:00|11409|11405|11409|11405|11409|11405|11409|11405|748
1724903100000|2024-08-29 03:45:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|27
1724903400000|2024-08-29 03:50:00|||||||||203
1724903700000|2024-08-29 03:55:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|4003
1724904000000|2024-08-29 04:00:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|661
1724904300000|2024-08-29 04:05:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|639
1724904600000|2024-08-29 04:10:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|265
1724904900000|2024-08-29 04:15:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|482
1724905200000|2024-08-29 04:20:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|81
1724905500000|2024-08-29 04:25:00|||||||||11
1724905800000|2024-08-29 04:30:00|||||||||3
1724906100000|2024-08-29 04:35:00|||||||||654
1724906400000|2024-08-29 04:40:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|33
1724906700000|2024-08-29 04:45:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11409|11405|506
1724907000000|2024-08-29 04:50:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|284
1724907300000|2024-08-29 04:55:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|349
1724907600000|2024-08-29 05:00:00|11409|11405|11409|11405|11410.6|11406.6|11409|11405|73
1724907900000|2024-08-29 05:05:00|||||||||28
1724908200000|2024-08-29 05:10:00|11407.5|11403.5|11409|11405|11409|11405|11407.5|11403.5|235
1724908500000|2024-08-29 05:15:00|||||||||163
1724908800000|2024-08-29 05:20:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11407.5|11403.5|96
1724909100000|2024-08-29 05:25:00|||||||||14
1724909400000|2024-08-29 05:30:00|11408.3|11404.3|11409|11405|11409|11405|11407.5|11403.5|459
1724909700000|2024-08-29 05:35:00|||||||||1267
1724910000000|2024-08-29 05:40:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|424
1724910300000|2024-08-29 05:45:00|11409|11405|11409|11405|11409|11405|11409|11405|720
1724910600000|2024-08-29 05:50:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11409|11405|542
1724910900000|2024-08-29 05:55:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|167
1724911200000|2024-08-29 06:00:00|11409|11405|11409|11405|11410.6|11406.6|11409|11405|348
1724911500000|2024-08-29 06:05:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11409|11405|262
1724911800000|2024-08-29 06:10:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11409|11405|313
1724912100000|2024-08-29 06:15:00|||||||||18
1724912400000|2024-08-29 06:20:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|341
1724912700000|2024-08-29 06:25:00|11410.6|11406.6|11409|11405|11412.2|11408.2|11409|11405|1084
1724913000000|2024-08-29 06:30:00|11407.5|11403.5|11409|11405|11409|11405|11407.5|11403.5|680
1724913300000|2024-08-29 06:35:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11405.9|11401.9|716
1724913600000|2024-08-29 06:40:00|11409|11405|11409|11405|11409|11405|11409|11405|1604
1724913900000|2024-08-29 06:45:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|383
1724914200000|2024-08-29 06:50:00|||||||||253
1724914500000|2024-08-29 06:55:00|11409|11405|11409|11405|11409|11405|11407.5|11403.5|1013
1724914800000|2024-08-29 07:00:00|11410.6|11406.6|11407.5|11403.5|11412.2|11408.2|11407.5|11403.5|4384
1724915100000|2024-08-29 07:05:00|11409|11405|11409|11405|11409|11405|11407.5|11403.5|768
1724915400000|2024-08-29 07:10:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11409|11405|657
1724915700000|2024-08-29 07:15:00|11409|11405|11409|11405|11409|11405|11409|11405|256
1724916000000|2024-08-29 07:20:00|11410.6|11406.6|11407.5|11403.5|11410.6|11406.6|11407.5|11403.5|577
1724916300000|2024-08-29 07:25:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|582
1724916600000|2024-08-29 07:30:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|1594
1724916900000|2024-08-29 07:35:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|1229
1724917200000|2024-08-29 07:40:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|1624
1724917500000|2024-08-29 07:45:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|2851
1724917800000|2024-08-29 07:50:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11404.3|11400.3|1788
1724918100000|2024-08-29 07:55:00|11409|11405|11409|11405|11410.6|11406.6|11407.5|11403.5|2357
1724918400000|2024-08-29 08:00:00|11410.6|11406.6|11418.4|11414.4|11418.4|11414.4|11410.6|11406.6|8182
1724918700000|2024-08-29 08:05:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|2110
1724919000000|2024-08-29 08:10:00|11415.3|11411.3|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|2457
1724919300000|2024-08-29 08:15:00|11418.4|11414.4|11420|11416|11421.5|11417.5|11416.8|11412.8|3010
1724919600000|2024-08-29 08:20:00|11421.5|11417.5|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|4818
1724919900000|2024-08-29 08:25:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|2705
1724920200000|2024-08-29 08:30:00|11420|11416|11420|11416|11421.5|11417.5|11420|11416|1188
1724920500000|2024-08-29 08:35:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|1104
1724920800000|2024-08-29 08:40:00|||||||||2277
1724921100000|2024-08-29 08:45:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|1163
1724921400000|2024-08-29 08:50:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11420|11416|2524
1724921700000|2024-08-29 08:55:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11418.4|11414.4|1009
1724922000000|2024-08-29 09:00:00|||||||||226
1724922300000|2024-08-29 09:05:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11420|11416|1829
1724922600000|2024-08-29 09:10:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|859
1724922900000|2024-08-29 09:15:00|11420|11416|11420|11416|11420|11416|11420|11416|378
1724923200000|2024-08-29 09:20:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|718
1724923500000|2024-08-29 09:25:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11418.4|11414.4|845
1724923800000|2024-08-29 09:30:00|11420|11416|11420|11416|11420|11416|11420|11416|599
1724924100000|2024-08-29 09:35:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|3348
1724924400000|2024-08-29 09:40:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|2139
1724924700000|2024-08-29 09:45:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11418.4|11414.4|801
1724925000000|2024-08-29 09:50:00|11420|11416|11418.4|11414.4|11420|11416|11418.4|11414.4|620
1724925300000|2024-08-29 09:55:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|1049
1724925600000|2024-08-29 10:00:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|1932
1724925900000|2024-08-29 10:05:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|1272
1724926200000|2024-08-29 10:10:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|1266
1724926500000|2024-08-29 10:15:00|||||||||123
1724926800000|2024-08-29 10:20:00|||||||||133
1724927100000|2024-08-29 10:25:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|548
1724927400000|2024-08-29 10:30:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|839
1724927700000|2024-08-29 10:35:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|1691
1724928000000|2024-08-29 10:40:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11410.6|11406.6|2036
1724928300000|2024-08-29 10:45:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|287
1724928600000|2024-08-29 10:50:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|524
1724928900000|2024-08-29 10:55:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|1265
1724929200000|2024-08-29 11:00:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|1609
1724929500000|2024-08-29 11:05:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|154
1724929800000|2024-08-29 11:10:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|1013
1724930100000|2024-08-29 11:15:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|598
1724930400000|2024-08-29 11:20:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|2032
1724930700000|2024-08-29 11:25:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|810
1724931000000|2024-08-29 11:30:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|1664
1724931300000|2024-08-29 11:35:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|4278
1724931600000|2024-08-29 11:40:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|1247
1724931900000|2024-08-29 11:45:00|11410.6|11406.6|11413.7|11409.7|11413.7|11409.7|11410.6|11406.6|1740
1724932200000|2024-08-29 11:50:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|1996
1724932500000|2024-08-29 11:55:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|984
1724932800000|2024-08-29 12:00:00|11413.7|11409.7|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|2981
1724933100000|2024-08-29 12:05:00|||||||||336
1724933400000|2024-08-29 12:10:00|11416.8|11412.8|11413.7|11409.7|11416.8|11412.8|11413.7|11409.7|1703
1724933700000|2024-08-29 12:15:00|11415.3|11411.3|11412.2|11408.2|11415.3|11411.3|11412.2|11408.2|2639
1724934000000|2024-08-29 12:20:00|11413.7|11409.7|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|5407
1724934300000|2024-08-29 12:25:00|11409|11405|11409|11405|11410.6|11406.6|11409|11405|5338
1724934600000|2024-08-29 12:30:00|11409.8|11405.8|11396.5|11392.5|11415.3|11411.3|11391.8|11387.8|18801
1724934900000|2024-08-29 12:35:00|11395|11391|11395|11391|11399.7|11395.7|11395|11391|9651
1724935200000|2024-08-29 12:40:00|11393.4|11389.4|11388.7|11384.7|11393.4|11389.4|11388.7|11384.7|12730
1724935500000|2024-08-29 12:45:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|10043
1724935800000|2024-08-29 12:50:00|11388.7|11384.7|11393.4|11389.4|11393.4|11389.4|11388.7|11384.7|8883
1724936100000|2024-08-29 12:55:00|11391.8|11387.8|11388.7|11384.7|11393.4|11389.4|11387.2|11383.2|9735
1724936400000|2024-08-29 13:00:00|11387.2|11383.2|11387.2|11383.2|11390.3|11386.3|11387.2|11383.2|9646
1724936700000|2024-08-29 13:05:00|11385.6|11381.6|11385.6|11381.6|11387.2|11383.2|11384|11380|8425
1724937000000|2024-08-29 13:10:00|11384|11380|11385.6|11381.6|11385.6|11381.6|11382.5|11378.5|10810
1724937300000|2024-08-29 13:15:00|11387.2|11383.2|11385.6|11381.6|11388.7|11384.7|11384|11380|6798
1724937600000|2024-08-29 13:20:00|11387.2|11383.2|11384|11380|11387.2|11383.2|11384|11380|3267
1724937900000|2024-08-29 13:25:00|11385.6|11381.6|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|5181
1724938200000|2024-08-29 13:30:00|11384|11380|11385.6|11381.6|11390.3|11386.3|11384|11380|29323
1724938500000|2024-08-29 13:35:00|11384|11380|11388.7|11384.7|11388.7|11384.7|11384|11380|6684
1724938800000|2024-08-29 13:40:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11387.2|11383.2|7570
1724939100000|2024-08-29 13:45:00|11387.2|11383.2|11385.6|11381.6|11388.7|11384.7|11384|11380|6297
1724939400000|2024-08-29 13:50:00|11384|11380|11385.6|11381.6|11385.6|11381.6|11384|11380|11884
1724939700000|2024-08-29 13:55:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|6364
1724940000000|2024-08-29 14:00:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11385.6|11381.6|4043
1724940300000|2024-08-29 14:05:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|2760
1724940600000|2024-08-29 14:10:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|2925
1724940900000|2024-08-29 14:15:00|11391.8|11387.8|11388.7|11384.7|11391.8|11387.8|11388.7|11384.7|5008
1724941200000|2024-08-29 14:20:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|7266
1724941500000|2024-08-29 14:25:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|4267
1724941800000|2024-08-29 14:30:00|11388.7|11384.7|11384|11380|11388.7|11384.7|11383.3|11379.3|13006
1724942100000|2024-08-29 14:35:00|11382.5|11378.5|11380.9|11376.9|11384|11380|11380.9|11376.9|10321
1724942400000|2024-08-29 14:40:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11374.7|11370.7|14804
1724942700000|2024-08-29 14:45:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|4983
1724943000000|2024-08-29 14:50:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|1672
1724943300000|2024-08-29 14:55:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|8529
1724943600000|2024-08-29 15:00:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|5964
1724943900000|2024-08-29 15:05:00|11382.5|11378.5|11380.9|11376.9|11382.5|11378.5|11380.9|11376.9|3060
1724944200000|2024-08-29 15:10:00|||||||||1980
1724944500000|2024-08-29 15:15:00|11379.3|11375.3|11382.5|11378.5|11382.5|11378.5|11379.3|11375.3|3244
1724944800000|2024-08-29 15:20:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|1496
1724945100000|2024-08-29 15:25:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|2255
1724945400000|2024-08-29 15:30:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|2060
1724945700000|2024-08-29 15:35:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|3362
1724946000000|2024-08-29 15:40:00|11384|11380|11384|11380|11384|11380|11384|11380|1158
1724946300000|2024-08-29 15:45:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11384|11380|5878
1724946600000|2024-08-29 15:50:00|11384|11380|11385.6|11381.6|11387.2|11383.2|11384|11380|11611
1724946900000|2024-08-29 15:55:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|4017
1724947200000|2024-08-29 16:00:00|11385.6|11381.6|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|5162
1724947500000|2024-08-29 16:05:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|2930
1724947800000|2024-08-29 16:10:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|6411
1724948100000|2024-08-29 16:15:00|||||||||2644
1724948400000|2024-08-29 16:20:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|3416
1724948700000|2024-08-29 16:25:00|||||||||1931
1724949000000|2024-08-29 16:30:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|2778
1724949300000|2024-08-29 16:35:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|7932
1724949600000|2024-08-29 16:40:00|||||||||2198
1724949900000|2024-08-29 16:45:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|7978
1724950200000|2024-08-29 16:50:00|||||||||8452
1724950500000|2024-08-29 16:55:00|||||||||7147
1724950800000|2024-08-29 17:00:00|11390.3|11386.3|11388.7|11384.7|11391.8|11387.8|11385.6|11381.6|15682
1724951100000|2024-08-29 17:05:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|4549
1724951400000|2024-08-29 17:10:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|2013
1724951700000|2024-08-29 17:15:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|2480
1724952000000|2024-08-29 17:20:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|3657
1724952300000|2024-08-29 17:25:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|4453
1724952600000|2024-08-29 17:30:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|3766
1724952900000|2024-08-29 17:35:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|1509
1724953200000|2024-08-29 17:40:00|11390.3|11386.3|11387.2|11383.2|11390.3|11386.3|11387.2|11383.2|1612
1724953500000|2024-08-29 17:45:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|2160
1724953800000|2024-08-29 17:50:00|||||||||1146
1724954100000|2024-08-29 17:55:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|4360
1724954400000|2024-08-29 18:00:00|||||||||7024
1724954700000|2024-08-29 18:05:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|8814
1724955000000|2024-08-29 18:10:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|8409
1724955300000|2024-08-29 18:15:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|4850
1724955600000|2024-08-29 18:20:00|||||||||259
1724955900000|2024-08-29 18:25:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11390.3|11386.3|16192
1724956200000|2024-08-29 18:30:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|4254
1724956500000|2024-08-29 18:35:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|3667
1724956800000|2024-08-29 18:40:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|4720
1724957100000|2024-08-29 18:45:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|11187
1724957400000|2024-08-29 18:50:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|5971
1724957700000|2024-08-29 18:55:00|||||||||7338
1724958000000|2024-08-29 19:00:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11387.2|11383.2|9169
1724958300000|2024-08-29 19:05:00|||||||||2686
1724958600000|2024-08-29 19:10:00|||||||||951
1724958900000|2024-08-29 19:15:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|4296
1724959200000|2024-08-29 19:20:00|||||||||2055
1724959500000|2024-08-29 19:25:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|4609
1724959800000|2024-08-29 19:30:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|704
1724960100000|2024-08-29 19:35:00|||||||||1640
1724960400000|2024-08-29 19:40:00|11387.2|11383.2|11390.3|11386.3|11390.3|11386.3|11387.2|11383.2|8405
1724960700000|2024-08-29 19:45:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|2678
1724961000000|2024-08-29 19:50:00|||||||||4577
1724961300000|2024-08-29 19:55:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|7195
1724961600000|2024-08-29 20:00:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|5178
1724961900000|2024-08-29 20:05:00|11391.8|11387.8|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|11627
1724962200000|2024-08-29 20:10:00|||||||||5336
1724962500000|2024-08-29 20:15:00|||||||||8267
1724962800000|2024-08-29 20:20:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|5079
1724963100000|2024-08-29 20:25:00|||||||||2676
1724963400000|2024-08-29 20:30:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|5890
1724963700000|2024-08-29 20:35:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|6813
1724964000000|2024-08-29 20:40:00|||||||||1008
1724964300000|2024-08-29 20:45:00|||||||||1092
1724964600000|2024-08-29 20:50:00|||||||||906
1724964900000|2024-08-29 20:55:00|||||||||2622
1724968800000|2024-08-29 22:00:00|||||||||473
1724969100000|2024-08-29 22:05:00|||||||||280
1724969400000|2024-08-29 22:10:00|||||||||16
1724969700000|2024-08-29 22:15:00|||||||||154
1724970000000|2024-08-29 22:20:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|415
1724970300000|2024-08-29 22:25:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|821
1724970600000|2024-08-29 22:30:00|||||||||25
1724970900000|2024-08-29 22:35:00|||||||||14
1724971200000|2024-08-29 22:40:00|||||||||1
1724971500000|2024-08-29 22:45:00|||||||||102
1724971800000|2024-08-29 22:50:00|||||||||2
1724972100000|2024-08-29 22:55:00|||||||||254
1724972400000|2024-08-29 23:00:00|||||||||93
1724972700000|2024-08-29 23:05:00|||||||||16
1724973000000|2024-08-29 23:10:00|||||||||140
1724973300000|2024-08-29 23:15:00|||||||||167
1724973600000|2024-08-29 23:20:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|909
1724973900000|2024-08-29 23:25:00|||||||||5
1724974200000|2024-08-29 23:30:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|2035
1724974500000|2024-08-29 23:35:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|222
1724974800000|2024-08-29 23:40:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|328
1724975100000|2024-08-29 23:45:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|432
1724975400000|2024-08-29 23:50:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|1487
1724975700000|2024-08-29 23:55:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|192
1724976000000|2024-08-30 00:00:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|548
1724976300000|2024-08-30 00:05:00|11388.7|11384.7|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|188
1724976600000|2024-08-30 00:10:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|759
1724976900000|2024-08-30 00:15:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|181
1724977200000|2024-08-30 00:20:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|318
1724977500000|2024-08-30 00:25:00|||||||||78
1724977800000|2024-08-30 00:30:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|226
1724978100000|2024-08-30 00:35:00|||||||||140
1724978400000|2024-08-30 00:40:00|11393.4|11389.4|11390.3|11386.3|11393.4|11389.4|11390.3|11386.3|2188
1724978700000|2024-08-30 00:45:00|||||||||28
1724979000000|2024-08-30 00:50:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|369
1724979300000|2024-08-30 00:55:00|||||||||229
1724979600000|2024-08-30 01:00:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|525
1724979900000|2024-08-30 01:05:00|||||||||158
1724980200000|2024-08-30 01:10:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|823
1724980500000|2024-08-30 01:15:00|||||||||26
1724980800000|2024-08-30 01:20:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|1142
1724981100000|2024-08-30 01:25:00|11391.8|11387.8|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|754
1724981400000|2024-08-30 01:30:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|375
1724981700000|2024-08-30 01:35:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|705
1724982000000|2024-08-30 01:40:00|11393.4|11389.4|11390.3|11386.3|11393.4|11389.4|11390.3|11386.3|301
1724982300000|2024-08-30 01:45:00|||||||||286
1724982600000|2024-08-30 01:50:00|||||||||262
1724982900000|2024-08-30 01:55:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|382
1724983200000|2024-08-30 02:00:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|91
1724983500000|2024-08-30 02:05:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|208
1724983800000|2024-08-30 02:10:00|||||||||94
1724984100000|2024-08-30 02:15:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|460
1724984400000|2024-08-30 02:20:00|||||||||166
1724984700000|2024-08-30 02:25:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|383
1724985000000|2024-08-30 02:30:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|144
1724985300000|2024-08-30 02:35:00|||||||||59
1724985600000|2024-08-30 02:40:00|||||||||69
1724985900000|2024-08-30 02:45:00|||||||||55
1724986200000|2024-08-30 02:50:00|||||||||101
1724986500000|2024-08-30 02:55:00|||||||||84
1724986800000|2024-08-30 03:00:00|||||||||102
1724987100000|2024-08-30 03:05:00|||||||||190
1724987400000|2024-08-30 03:10:00|||||||||72
1724987700000|2024-08-30 03:15:00|||||||||24
1724988000000|2024-08-30 03:20:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|411
1724988300000|2024-08-30 03:25:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|1196
1724988600000|2024-08-30 03:30:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|395
1724988900000|2024-08-30 03:35:00|||||||||428
1724989200000|2024-08-30 03:40:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|682
1724989500000|2024-08-30 03:45:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|125
1724989800000|2024-08-30 03:50:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|327
1724990100000|2024-08-30 03:55:00|||||||||734
1724990400000|2024-08-30 04:00:00|||||||||479
1724990700000|2024-08-30 04:05:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|61
1724991000000|2024-08-30 04:10:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|744
1724991300000|2024-08-30 04:15:00|||||||||326
1724991600000|2024-08-30 04:20:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|342
1724991900000|2024-08-30 04:25:00|||||||||289
1724992200000|2024-08-30 04:30:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|292
1724992500000|2024-08-30 04:35:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|326
1724992800000|2024-08-30 04:40:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|197
1724993100000|2024-08-30 04:45:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|334
1724993400000|2024-08-30 04:50:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|819
1724993700000|2024-08-30 04:55:00|||||||||16
1724994000000|2024-08-30 05:00:00|||||||||66
1724994300000|2024-08-30 05:05:00|||||||||2
1724994600000|2024-08-30 05:10:00|||||||||173
1724994900000|2024-08-30 05:15:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|162
1724995200000|2024-08-30 05:20:00|||||||||305
1724995500000|2024-08-30 05:25:00|||||||||35
1724995800000|2024-08-30 05:30:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|60
1724996100000|2024-08-30 05:35:00|||||||||171
1724996400000|2024-08-30 05:40:00|||||||||475
1724996700000|2024-08-30 05:45:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|159
1724997000000|2024-08-30 05:50:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|215
1724997300000|2024-08-30 05:55:00|||||||||598
1724997600000|2024-08-30 06:00:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|780
1724997900000|2024-08-30 06:05:00|||||||||180
1724998200000|2024-08-30 06:10:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|255
1724998500000|2024-08-30 06:15:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|296
1724998800000|2024-08-30 06:20:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|664
1724999100000|2024-08-30 06:25:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|1453
1724999400000|2024-08-30 06:30:00|11391.8|11387.8|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|2082
1724999700000|2024-08-30 06:35:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|1568
1725000000000|2024-08-30 06:40:00|11387.2|11383.2|11390.3|11386.3|11390.3|11386.3|11387.2|11383.2|4145
1725000300000|2024-08-30 06:45:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11387.2|11383.2|3411
1725000600000|2024-08-30 06:50:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|2747
1725000900000|2024-08-30 06:55:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|1360
1725001200000|2024-08-30 07:00:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|1192
1725001500000|2024-08-30 07:05:00|11387.2|11383.2|11390.3|11386.3|11390.3|11386.3|11387.2|11383.2|800
1725001800000|2024-08-30 07:10:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|873
1725002100000|2024-08-30 07:15:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11391.1|11387.1|1377
1725002400000|2024-08-30 07:20:00|||||||||337
1725002700000|2024-08-30 07:25:00|||||||||766
1725003000000|2024-08-30 07:30:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|1119
1725003300000|2024-08-30 07:35:00|11390.3|11386.3|11388.7|11384.7|11391.8|11387.8|11388.7|11384.7|3292
1725003600000|2024-08-30 07:40:00|11387.2|11383.2|11390.3|11386.3|11390.3|11386.3|11387.2|11383.2|1691
1725003900000|2024-08-30 07:45:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|1110
1725004200000|2024-08-30 07:50:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|952
1725004500000|2024-08-30 07:55:00|||||||||1756
1725004800000|2024-08-30 08:00:00|||||||||605
1725005100000|2024-08-30 08:05:00|11391.8|11387.8|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|1134
1725005400000|2024-08-30 08:10:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|419
1725005700000|2024-08-30 08:15:00|11395|11391|11395|11391|11395|11391|11393.4|11389.4|4212
1725006000000|2024-08-30 08:20:00|11393.4|11389.4|11395|11391|11395|11391|11393.4|11389.4|673
1725006300000|2024-08-30 08:25:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11393.4|11389.4|1038
1725006600000|2024-08-30 08:30:00|11391.8|11387.8|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|780
1725006900000|2024-08-30 08:35:00|||||||||682
1725007200000|2024-08-30 08:40:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|98
1725007500000|2024-08-30 08:45:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|3629
1725007800000|2024-08-30 08:50:00|||||||||1167
1725008100000|2024-08-30 08:55:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|314
1725008400000|2024-08-30 09:00:00|11390.3|11386.3|11391.8|11387.8|11393.4|11389.4|11390.3|11386.3|1227
1725008700000|2024-08-30 09:05:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|1107
1724997000000|2024-08-30 05:50:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|215
1724997300000|2024-08-30 05:55:00|||||||||598
1724997600000|2024-08-30 06:00:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|780
1724997900000|2024-08-30 06:05:00|||||||||180
1724998200000|2024-08-30 06:10:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|255
1724998500000|2024-08-30 06:15:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|296
1724998800000|2024-08-30 06:20:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|664
1724999100000|2024-08-30 06:25:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|1453
1724999400000|2024-08-30 06:30:00|11391.8|11387.8|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|2082
1724999700000|2024-08-30 06:35:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|1568
1725000000000|2024-08-30 06:40:00|11387.2|11383.2|11390.3|11386.3|11390.3|11386.3|11387.2|11383.2|4145
1725000300000|2024-08-30 06:45:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11387.2|11383.2|3411
1725000600000|2024-08-30 06:50:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|2747
1725000900000|2024-08-30 06:55:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|1360
1725001200000|2024-08-30 07:00:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|1192
1725001500000|2024-08-30 07:05:00|11387.2|11383.2|11390.3|11386.3|11390.3|11386.3|11387.2|11383.2|800
1725001800000|2024-08-30 07:10:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|873
1725002100000|2024-08-30 07:15:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11391.1|11387.1|1377
1725002400000|2024-08-30 07:20:00|||||||||337
1725002700000|2024-08-30 07:25:00|||||||||766
1725003000000|2024-08-30 07:30:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|1119
1725003300000|2024-08-30 07:35:00|11390.3|11386.3|11388.7|11384.7|11391.8|11387.8|11388.7|11384.7|3292
1725003600000|2024-08-30 07:40:00|11387.2|11383.2|11390.3|11386.3|11390.3|11386.3|11387.2|11383.2|1691
1725003900000|2024-08-30 07:45:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|1110
1725004200000|2024-08-30 07:50:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|952
1725004500000|2024-08-30 07:55:00|||||||||1756
1725004800000|2024-08-30 08:00:00|||||||||605
1725005100000|2024-08-30 08:05:00|11391.8|11387.8|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|1134
1725005400000|2024-08-30 08:10:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|419
1725005700000|2024-08-30 08:15:00|11395|11391|11395|11391|11395|11391|11393.4|11389.4|4212
1725006000000|2024-08-30 08:20:00|11393.4|11389.4|11395|11391|11395|11391|11393.4|11389.4|673
1725006300000|2024-08-30 08:25:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11393.4|11389.4|1038
1725006600000|2024-08-30 08:30:00|11391.8|11387.8|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|780
1725006900000|2024-08-30 08:35:00|||||||||682
1725007200000|2024-08-30 08:40:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|98
1725007500000|2024-08-30 08:45:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|3629
1725007800000|2024-08-30 08:50:00|||||||||1167
1725008100000|2024-08-30 08:55:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|314
1725008400000|2024-08-30 09:00:00|11390.3|11386.3|11391.8|11387.8|11393.4|11389.4|11390.3|11386.3|1227
1725008700000|2024-08-30 09:05:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|1106
1725009000000|2024-08-30 09:10:00|||||||||169
1725009300000|2024-08-30 09:15:00|||||||||76
1725009600000|2024-08-30 09:20:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|559
1725009900000|2024-08-30 09:25:00|||||||||147
1725010200000|2024-08-30 09:30:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|4648
1725010500000|2024-08-30 09:35:00|11395|11391|11395|11391|11395|11391|11395|11391|352
1725010800000|2024-08-30 09:40:00|||||||||140
1725011100000|2024-08-30 09:45:00|||||||||383
1725011400000|2024-08-30 09:50:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11395|11391|1218
1725011700000|2024-08-30 09:55:00|11395|11391|11395|11391|11396.5|11392.5|11395|11391|2012
1725012000000|2024-08-30 10:00:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11393.4|11389.4|1844
1725012300000|2024-08-30 10:05:00|11395|11391|11395|11391|11395|11391|11395|11391|488
1725012600000|2024-08-30 10:10:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|583
1725012900000|2024-08-30 10:15:00|11391.8|11387.8|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|396
1725013200000|2024-08-30 10:20:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|628
1725013500000|2024-08-30 10:25:00|11395|11391|11395|11391|11395|11391|11395|11391|444
1725013800000|2024-08-30 10:30:00|||||||||601
1725014100000|2024-08-30 10:35:00|11393.4|11389.4|11395|11391|11395|11391|11393.4|11389.4|864
1725014400000|2024-08-30 10:40:00|11396.5|11392.5|11393.4|11389.4|11396.5|11392.5|11391.8|11387.8|2157
1725014700000|2024-08-30 10:45:00|11391.8|11387.8|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|1340
1725015000000|2024-08-30 10:50:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|526
1725015300000|2024-08-30 10:55:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|852
1725015600000|2024-08-30 11:00:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|2281
1725015900000|2024-08-30 11:05:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|991
1725016200000|2024-08-30 11:10:00|||||||||513
1725016500000|2024-08-30 11:15:00|||||||||490
1725016800000|2024-08-30 11:20:00|||||||||705
1725017100000|2024-08-30 11:25:00|11395|11391|11395|11391|11395|11391|11393.4|11389.4|2208
1725017400000|2024-08-30 11:30:00|||||||||469
1725017700000|2024-08-30 11:35:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|264
1725018000000|2024-08-30 11:40:00|11391.8|11387.8|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|1538
1725018300000|2024-08-30 11:45:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|788
1725018600000|2024-08-30 11:50:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|2123
1725018900000|2024-08-30 11:55:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|1213
1725019200000|2024-08-30 12:00:00|||||||||942
1725019500000|2024-08-30 12:05:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|4656
1725019800000|2024-08-30 12:10:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|3772
1725020100000|2024-08-30 12:15:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|5338
1725020400000|2024-08-30 12:20:00|11388.7|11384.7|11391.8|11387.8|11391.8|11387.8|11388.7|11384.7|4221
1725020700000|2024-08-30 12:25:00|11395|11391|11393.4|11389.4|11395|11391|11391.8|11387.8|4125
1725021000000|2024-08-30 12:30:00|11391.8|11387.8|11382.5|11378.5|11395|11391|11382.5|11378.5|17855
1725021300000|2024-08-30 12:35:00|11380.9|11376.9|11380.9|11376.9|11382.5|11378.5|11377.8|11373.8|10279
1725021600000|2024-08-30 12:40:00|11382.5|11378.5|11374.7|11370.7|11384|11380|11374.7|11370.7|11350
1725021900000|2024-08-30 12:45:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11371.5|11367.5|18053
1725022200000|2024-08-30 12:50:00|11376.2|11372.2|11377.8|11373.8|11379.3|11375.3|11374.7|11370.7|7634
1725022500000|2024-08-30 12:55:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|12327
1725022800000|2024-08-30 13:00:00|11379.3|11375.3|11385.6|11381.6|11385.6|11381.6|11379.3|11375.3|6517
1725023100000|2024-08-30 13:05:00|11387.2|11383.2|11384|11380|11387.2|11383.2|11384|11380|4125
1725023400000|2024-08-30 13:10:00|11385.6|11381.6|11382.5|11378.5|11385.6|11381.6|11380.9|11376.9|3754
1725023700000|2024-08-30 13:15:00|11380.9|11376.9|11384|11380|11385.6|11381.6|11380.9|11376.9|4599
1725024000000|2024-08-30 13:20:00|11382.5|11378.5|11385.6|11381.6|11387.2|11383.2|11382.5|11378.5|4198
1725024300000|2024-08-30 13:25:00|11384|11380|11384|11380|11385.6|11381.6|11382.5|11378.5|12488
1725024600000|2024-08-30 13:30:00|11382.5|11378.5|11384|11380|11385.6|11381.6|11380.9|11376.9|6624
1725024900000|2024-08-30 13:35:00|11382.5|11378.5|11382.5|11378.5|11384|11380|11380.9|11376.9|5964
1725025200000|2024-08-30 13:40:00|11384|11380|11382.5|11378.5|11384|11380|11380.9|11376.9|5587
1725025500000|2024-08-30 13:45:00|11380.9|11376.9|11380.9|11376.9|11382.5|11378.5|11377.8|11373.8|5827
1725025800000|2024-08-30 13:50:00|11382.5|11378.5|11382.5|11378.5|11384|11380|11379.3|11375.3|4222
1725026100000|2024-08-30 13:55:00|11384|11380|11384|11380|11384|11380|11382.5|11378.5|4166
1725026400000|2024-08-30 14:00:00|11385.6|11381.6|11388.7|11384.7|11388.7|11384.7|11385.6|11381.6|5651
1725026700000|2024-08-30 14:05:00|11387.2|11383.2|11390.3|11386.3|11391.8|11387.8|11387.2|11383.2|8474
1725027000000|2024-08-30 14:10:00|11391.8|11387.8|11395|11391|11395|11391|11391.8|11387.8|4366
1725027300000|2024-08-30 14:15:00|11396.5|11392.5|11391.8|11387.8|11396.5|11392.5|11391.8|11387.8|3224
1725027600000|2024-08-30 14:20:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11390.3|11386.3|7798
1725027900000|2024-08-30 14:25:00|11390.3|11386.3|11387.2|11383.2|11391.8|11387.8|11387.2|11383.2|7976
1725028200000|2024-08-30 14:30:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11384|11380|9571
1725028500000|2024-08-30 14:35:00|11384|11380|11384|11380|11384|11380|11382.5|11378.5|10474
1725028800000|2024-08-30 14:40:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11384|11380|8727
1725029100000|2024-08-30 14:45:00|11388.7|11384.7|11385.6|11381.6|11388.7|11384.7|11382.5|11378.5|11300
1725029400000|2024-08-30 14:50:00|11387.2|11383.2|11385.6|11381.6|11387.2|11383.2|11384|11380|2500
1725029700000|2024-08-30 14:55:00|11387.2|11383.2|11385.6|11381.6|11387.2|11383.2|11384|11380|3537
1725030000000|2024-08-30 15:00:00|11387.2|11383.2|11382.5|11378.5|11387.2|11383.2|11380.9|11376.9|7813
1725030300000|2024-08-30 15:05:00|11380.9|11376.9|11384|11380|11384|11380|11380.9|11376.9|4796
1725030600000|2024-08-30 15:10:00|11382.5|11378.5|11387.2|11383.2|11387.2|11383.2|11382.5|11378.5|6040
1725030900000|2024-08-30 15:15:00|11385.6|11381.6|11388.7|11384.7|11388.7|11384.7|11385.6|11381.6|3437
1725031200000|2024-08-30 15:20:00|11390.3|11386.3|11388.7|11384.7|11391.8|11387.8|11388.7|11384.7|6051
1725031500000|2024-08-30 15:25:00|11387.2|11383.2|11385.6|11381.6|11387.2|11383.2|11384|11380|3076
1725031800000|2024-08-30 15:30:00|11384|11380|11382.5|11378.5|11385.6|11381.6|11380.9|11376.9|4894
1725032100000|2024-08-30 15:35:00|11380.9|11376.9|11384|11380|11384|11380|11380.9|11376.9|4132
1725032400000|2024-08-30 15:40:00|11385.6|11381.6|11384|11380|11385.6|11381.6|11382.5|11378.5|4111
1725032700000|2024-08-30 15:45:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|1484
1725033000000|2024-08-30 15:50:00|11380.9|11376.9|11380.9|11376.9|11382.5|11378.5|11380.9|11376.9|2879
1725033300000|2024-08-30 15:55:00|11379.3|11375.3|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|3311
1725033600000|2024-08-30 16:00:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|3889
1725033900000|2024-08-30 16:05:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|2804
1725034200000|2024-08-30 16:10:00|||||||||2004
1725034500000|2024-08-30 16:15:00|11374.7|11370.7|11370|11366|11376.2|11372.2|11368.4|11364.4|8800
1725034800000|2024-08-30 16:20:00|11368.4|11364.4|11365.3|11361.3|11368.4|11364.4|11365.3|11361.3|5966
1725035100000|2024-08-30 16:25:00|11363.7|11359.7|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|13286
1725035400000|2024-08-30 16:30:00|11366.8|11362.8|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|3568
1725035700000|2024-08-30 16:35:00|11363.7|11359.7|11362.2|11358.2|11365.3|11361.3|11360.6|11356.6|8096
1725036000000|2024-08-30 16:40:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|19793
1725036300000|2024-08-30 16:45:00|11360.6|11356.6|11362.2|11358.2|11363.7|11359.7|11360.6|11356.6|5493
1725036600000|2024-08-30 16:50:00|11360.6|11356.6|11357.5|11353.5|11362.2|11358.2|11357.5|11353.5|11321
1725036900000|2024-08-30 16:55:00|11359|11355|11359|11355|11359|11355|11359|11355|4860
1725037200000|2024-08-30 17:00:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|8605
1725037500000|2024-08-30 17:05:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|8144
1725037800000|2024-08-30 17:10:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|3234
1725038100000|2024-08-30 17:15:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|3767
1725038400000|2024-08-30 17:20:00|11362.2|11358.2|11359|11355|11362.2|11358.2|11359|11355|9348
1725038700000|2024-08-30 17:25:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11357.5|11353.5|5935
1725039000000|2024-08-30 17:30:00|||||||||2397
1725039300000|2024-08-30 17:35:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|4428
1725039600000|2024-08-30 17:40:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|2425
1725039900000|2024-08-30 17:45:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|1913
1725040200000|2024-08-30 17:50:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|2265
1725040500000|2024-08-30 17:55:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|3452
1725040800000|2024-08-30 18:00:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|1782
1725041100000|2024-08-30 18:05:00|11359|11355|11360.6|11356.6|11362.2|11358.2|11359|11355|3235
1725041400000|2024-08-30 18:10:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|992
1725041700000|2024-08-30 18:15:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|1864
1725042000000|2024-08-30 18:20:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|3753
1725042300000|2024-08-30 18:25:00|||||||||3650
1725042600000|2024-08-30 18:30:00|||||||||2159
1725042900000|2024-08-30 18:35:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|3545
1725043200000|2024-08-30 18:40:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|3412
1725043500000|2024-08-30 18:45:00|||||||||1873
1725043800000|2024-08-30 18:50:00|11363.7|11359.7|11360.6|11356.6|11363.7|11359.7|11360.6|11356.6|4001
1725044100000|2024-08-30 18:55:00|11359|11355|11359|11355|11359|11355|11357.5|11353.5|8617
1725044400000|2024-08-30 19:00:00|11357.5|11353.5|11354.3|11350.3|11359|11355|11354.3|11350.3|7343
1725044700000|2024-08-30 19:05:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|3885
1725045000000|2024-08-30 19:10:00|11355.9|11351.9|11359|11355|11359|11355|11355.9|11351.9|2307
1725045300000|2024-08-30 19:15:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|1303
1725045600000|2024-08-30 19:20:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|2266
1725045900000|2024-08-30 19:25:00|11359|11355|11359|11355|11359|11355|11359|11355|2805
1725046200000|2024-08-30 19:30:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|3219
1725046500000|2024-08-30 19:35:00|11357.5|11353.5|11362.2|11358.2|11362.2|11358.2|11357.5|11353.5|2801
1725046800000|2024-08-30 19:40:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|19347
1725047100000|2024-08-30 19:45:00|11357.5|11353.5|11355.9|11351.9|11359|11355|11355.9|11351.9|8198
1725047400000|2024-08-30 19:50:00|11354.3|11350.3|11357.5|11353.5|11359|11355|11352.8|11348.8|13588
1725047700000|2024-08-30 19:55:00|11355.9|11351.9|11354.3|11350.3|11357.5|11353.5|11349.7|11345.7|41721
1725048000000|2024-08-30 20:00:00|11352.8|11348.8|11360.6|11356.6|11360.6|11356.6|11346.5|11342.5|34614
1725048300000|2024-08-30 20:05:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|9145
1725048600000|2024-08-30 20:10:00|11360.6|11356.6|11365.3|11361.3|11365.3|11361.3|11360.6|11356.6|6532
1725048900000|2024-08-30 20:15:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|3707
1725049200000|2024-08-30 20:20:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|1823
1725049500000|2024-08-30 20:25:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|2523
1725049800000|2024-08-30 20:30:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|3534
1725050100000|2024-08-30 20:35:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|2205
1725050400000|2024-08-30 20:40:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|697
1725050700000|2024-08-30 20:45:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|2347
1725051000000|2024-08-30 20:50:00|||||||||1176
1725051300000|2024-08-30 20:55:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|3462
1725228000000|2024-09-01 22:00:00|11357.5|11353.5|11354.3|11350.3|11357.5|11353.5|11352.8|11348.8|2872
1725228300000|2024-09-01 22:05:00|11355.1|11351.1|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|646
1725228600000|2024-09-01 22:10:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11355.9|11351.9|1777
1725228900000|2024-09-01 22:15:00|||||||||297
1725229200000|2024-09-01 22:20:00|||||||||38
1725229500000|2024-09-01 22:25:00|||||||||50
1725229800000|2024-09-01 22:30:00|||||||||129
1725230100000|2024-09-01 22:35:00|11359|11355|11359|11355|11359|11355|11359|11355|116
1725230400000|2024-09-01 22:40:00|||||||||61
1725230700000|2024-09-01 22:45:00|||||||||78
1725231000000|2024-09-01 22:50:00|||||||||225
1725231300000|2024-09-01 22:55:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|243
1725231600000|2024-09-01 23:00:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|732
1725231900000|2024-09-01 23:05:00|||||||||264
1725232200000|2024-09-01 23:10:00|||||||||9
1725232500000|2024-09-01 23:15:00|11359|11355|11359|11355|11359|11355|11357.5|11353.5|236
1725232800000|2024-09-01 23:20:00|||||||||3
1725233100000|2024-09-01 23:25:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|131
1725233400000|2024-09-01 23:30:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|531
1725233700000|2024-09-01 23:35:00|||||||||46
1725234000000|2024-09-01 23:40:00|||||||||9
1725234300000|2024-09-01 23:45:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|842
1725234600000|2024-09-01 23:50:00|||||||||208
1725234900000|2024-09-01 23:55:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|1475
1725235200000|2024-09-02 00:00:00|11359|11355|11359|11355|11359|11355|11359|11355|923
1725235500000|2024-09-02 00:05:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|71
1725235800000|2024-09-02 00:10:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|308
1725236100000|2024-09-02 00:15:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|360
1725236400000|2024-09-02 00:20:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|141
1725236700000|2024-09-02 00:25:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|575
1725237000000|2024-09-02 00:30:00|||||||||118
1725237300000|2024-09-02 00:35:00|||||||||173
1725237600000|2024-09-02 00:40:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|349
1725237900000|2024-09-02 00:45:00|||||||||438
1725238200000|2024-09-02 00:50:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|1433
1725238500000|2024-09-02 00:55:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|951
1725238800000|2024-09-02 01:00:00|11359|11355|11359|11355|11359|11355|11357.5|11353.5|1057
1725239100000|2024-09-02 01:05:00|||||||||40
1725239400000|2024-09-02 01:10:00|11357.5|11353.5|11355.9|11351.9|11359|11355|11355.9|11351.9|1592
1725239700000|2024-09-02 01:15:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|620
1725240000000|2024-09-02 01:20:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|161
1725240300000|2024-09-02 01:25:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|702
1725240600000|2024-09-02 01:30:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|922
1725240900000|2024-09-02 01:35:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|605
1725241200000|2024-09-02 01:40:00|||||||||313
1725241500000|2024-09-02 01:45:00|||||||||83
1725241800000|2024-09-02 01:50:00|||||||||308
1725242100000|2024-09-02 01:55:00|||||||||5
1725242400000|2024-09-02 02:00:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|154
1725242700000|2024-09-02 02:05:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|2213
1725243000000|2024-09-02 02:10:00|||||||||200
1725243300000|2024-09-02 02:15:00|||||||||913
1725243600000|2024-09-02 02:20:00|||||||||14
1725243900000|2024-09-02 02:25:00|||||||||7
1725244200000|2024-09-02 02:30:00|||||||||1
1725244500000|2024-09-02 02:35:00|||||||||19
1725244800000|2024-09-02 02:40:00|||||||||192
1725245100000|2024-09-02 02:45:00|||||||||633
1725245400000|2024-09-02 02:50:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|138
1725245700000|2024-09-02 02:55:00|||||||||154
1725246000000|2024-09-02 03:00:00|||||||||86
1725246300000|2024-09-02 03:05:00|11359|11355|11359|11355|11359|11355|11359|11355|214
1725246600000|2024-09-02 03:10:00|||||||||50
1725246900000|2024-09-02 03:15:00|||||||||121
1725247200000|2024-09-02 03:20:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|345
1725247500000|2024-09-02 03:25:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|962
1725247800000|2024-09-02 03:30:00|||||||||15
1725248100000|2024-09-02 03:35:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|317
1725248400000|2024-09-02 03:40:00|11359|11355|11359|11355|11359|11355|11359|11355|441
1725248700000|2024-09-02 03:45:00|||||||||9
1725249000000|2024-09-02 03:50:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|146
1725249300000|2024-09-02 03:55:00|||||||||36
1725249600000|2024-09-02 04:00:00|||||||||100
1725249900000|2024-09-02 04:05:00|||||||||40
1725250200000|2024-09-02 04:10:00|||||||||361
1725250500000|2024-09-02 04:15:00|||||||||178
1725250800000|2024-09-02 04:20:00|||||||||1
1725251100000|2024-09-02 04:25:00|||||||||337
1725251400000|2024-09-02 04:30:00|||||||||149
1725251700000|2024-09-02 04:35:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|233
1725252000000|2024-09-02 04:40:00|||||||||203
1725252300000|2024-09-02 04:45:00|||||||||45
1725252600000|2024-09-02 04:50:00|||||||||8
1725252900000|2024-09-02 04:55:00|||||||||94
1725253500000|2024-09-02 05:05:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|399
1725253800000|2024-09-02 05:10:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|396
1725254100000|2024-09-02 05:15:00|||||||||163
1725254400000|2024-09-02 05:20:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|505
1725254700000|2024-09-02 05:25:00|||||||||49
1725255000000|2024-09-02 05:30:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|662
1725255300000|2024-09-02 05:35:00|||||||||989
1725255600000|2024-09-02 05:40:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|727
1725255900000|2024-09-02 05:45:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|711
1725256200000|2024-09-02 05:50:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|305
1725256500000|2024-09-02 05:55:00|11348.9|11344.9|11349.7|11345.7|11349.7|11345.7|11348.9|11344.9|531
1725256800000|2024-09-02 06:00:00|11348.9|11344.9|11348.1|11344.1|11348.9|11344.9|11348.1|11344.1|295
1725257100000|2024-09-02 06:05:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|420
1725257400000|2024-09-02 06:10:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|1252
1725257700000|2024-09-02 06:15:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|384
1725258000000|2024-09-02 06:20:00|11345|11341|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|3038
1725258300000|2024-09-02 06:25:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|2256
1725258600000|2024-09-02 06:30:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|798
1725258900000|2024-09-02 06:35:00|||||||||1207
1725259200000|2024-09-02 06:40:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|800
1725259500000|2024-09-02 06:45:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|597
1725259800000|2024-09-02 06:50:00|||||||||123
1725260100000|2024-09-02 06:55:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1234
1725260400000|2024-09-02 07:00:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|1432
1725260700000|2024-09-02 07:05:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|80
1725261000000|2024-09-02 07:10:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|1434
1725261300000|2024-09-02 07:15:00|||||||||405
1725261600000|2024-09-02 07:20:00|11345|11341|11348.1|11344.1|11348.1|11344.1|11345|11341|2368
1725261900000|2024-09-02 07:25:00|||||||||438
1725262200000|2024-09-02 07:30:00|||||||||223
1725262500000|2024-09-02 07:35:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1045
1725262800000|2024-09-02 07:40:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11345|11341|1184
1725263100000|2024-09-02 07:45:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|1638
1725263400000|2024-09-02 07:50:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|1085
1725263700000|2024-09-02 07:55:00|||||||||143
1725264000000|2024-09-02 08:00:00|11343.4|11339.4|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|2214
1725264300000|2024-09-02 08:05:00|||||||||412
1725264600000|2024-09-02 08:10:00|||||||||129
1725264900000|2024-09-02 08:15:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|1869
1725265200000|2024-09-02 08:20:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|2268
1725265500000|2024-09-02 08:25:00|||||||||263
1725265800000|2024-09-02 08:30:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|2146
1725266100000|2024-09-02 08:35:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|558
1725266400000|2024-09-02 08:40:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|359
1725266700000|2024-09-02 08:45:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|1564
1725267000000|2024-09-02 08:50:00|||||||||195
1725267300000|2024-09-02 08:55:00|||||||||64
1725267600000|2024-09-02 09:00:00|||||||||364
1725267900000|2024-09-02 09:05:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|861
1725268200000|2024-09-02 09:10:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|1271
1725268500000|2024-09-02 09:15:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|2110
1725268800000|2024-09-02 09:20:00|||||||||178
1725269100000|2024-09-02 09:25:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|714
1725269400000|2024-09-02 09:30:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|1447
1725269700000|2024-09-02 09:35:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|322
1725270000000|2024-09-02 09:40:00|||||||||118
1725270300000|2024-09-02 09:45:00|||||||||1179
1725270600000|2024-09-02 09:50:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|223
1725270900000|2024-09-02 09:55:00|||||||||62
1725271200000|2024-09-02 10:00:00|||||||||299
1725271500000|2024-09-02 10:05:00|||||||||735
1725271800000|2024-09-02 10:10:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|2184
1725272100000|2024-09-02 10:15:00|||||||||363
1725272400000|2024-09-02 10:20:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|639
1725272700000|2024-09-02 10:25:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|1183
1725273000000|2024-09-02 10:30:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|1907
1725273300000|2024-09-02 10:35:00|||||||||67
1725273600000|2024-09-02 10:40:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|1514
1725273900000|2024-09-02 10:45:00|||||||||2258
1725274200000|2024-09-02 10:50:00|||||||||315
1725274500000|2024-09-02 10:55:00|||||||||491
1725274800000|2024-09-02 11:00:00|11345|11341|11345|11341|11345|11341|11345|11341|1286
1725275100000|2024-09-02 11:05:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|242
1725275400000|2024-09-02 11:10:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|786
1725275700000|2024-09-02 11:15:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|291
1725276000000|2024-09-02 11:20:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|281
1725276300000|2024-09-02 11:25:00|||||||||76
1725276600000|2024-09-02 11:30:00|||||||||49
1725276900000|2024-09-02 11:35:00|||||||||54
1725277200000|2024-09-02 11:40:00|11345|11341|11345|11341|11345|11341|11345|11341|427
1725277500000|2024-09-02 11:45:00|||||||||695
1725277800000|2024-09-02 11:50:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|2473
1725278100000|2024-09-02 11:55:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|266
1725278400000|2024-09-02 12:00:00|||||||||745
1725278700000|2024-09-02 12:05:00|||||||||99
1725279000000|2024-09-02 12:10:00|||||||||46
1725279300000|2024-09-02 12:15:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|2370
1725279600000|2024-09-02 12:20:00|||||||||183
1725279900000|2024-09-02 12:25:00|||||||||172
1725280200000|2024-09-02 12:30:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11345|11341|763
1725280500000|2024-09-02 12:35:00|||||||||65
1725280800000|2024-09-02 12:40:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|742
1725281100000|2024-09-02 12:45:00|11345|11341|11345|11341|11345|11341|11345|11341|311
1725281400000|2024-09-02 12:50:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|1488
1725281700000|2024-09-02 12:55:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|1216
1725282000000|2024-09-02 13:00:00|11345|11341|11345|11341|11345|11341|11345|11341|1710
1725282300000|2024-09-02 13:05:00|||||||||365
1725282600000|2024-09-02 13:10:00|||||||||56
1725282900000|2024-09-02 13:15:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|1352
1725283200000|2024-09-02 13:20:00|||||||||251
1725283500000|2024-09-02 13:25:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|746
1725283800000|2024-09-02 13:30:00|11345|11341|11345|11341|11345|11341|11345|11341|306
1725284100000|2024-09-02 13:35:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|2580
1725284400000|2024-09-02 13:40:00|||||||||203
1725284700000|2024-09-02 13:45:00|||||||||61
1725285000000|2024-09-02 13:50:00|||||||||300
1725285300000|2024-09-02 13:55:00|||||||||257
1725285600000|2024-09-02 14:00:00|11345|11341|11345|11341|11345|11341|11345|11341|1189
1725285900000|2024-09-02 14:05:00|||||||||111
1725286200000|2024-09-02 14:10:00|||||||||63
1725286500000|2024-09-02 14:15:00|11343.4|11339.4|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|464
1725286800000|2024-09-02 14:20:00|||||||||268
1725287100000|2024-09-02 14:25:00|||||||||242
1725287400000|2024-09-02 14:30:00|||||||||613
1725287700000|2024-09-02 14:35:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|116
1725288000000|2024-09-02 14:40:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1346
1725288300000|2024-09-02 14:45:00|||||||||546
1725288600000|2024-09-02 14:50:00|||||||||757
1725288900000|2024-09-02 14:55:00|||||||||278
1725289200000|2024-09-02 15:00:00|||||||||217
1725289500000|2024-09-02 15:05:00|||||||||128
1725289800000|2024-09-02 15:10:00|||||||||1085
1725290100000|2024-09-02 15:15:00|||||||||140
1725290400000|2024-09-02 15:20:00|||||||||64
1725290700000|2024-09-02 15:25:00|||||||||264
1725291000000|2024-09-02 15:30:00|||||||||110
1725291300000|2024-09-02 15:35:00|||||||||232
1725291600000|2024-09-02 15:40:00|||||||||56
1725291900000|2024-09-02 15:45:00|||||||||34
1725292200000|2024-09-02 15:50:00|||||||||440
1725292500000|2024-09-02 15:55:00|||||||||194
1725292800000|2024-09-02 16:00:00|||||||||205
1725293100000|2024-09-02 16:05:00|||||||||11
1725293400000|2024-09-02 16:10:00|||||||||36
1725293700000|2024-09-02 16:15:00|||||||||148
1725294000000|2024-09-02 16:20:00|||||||||15
1725294300000|2024-09-02 16:25:00|||||||||272
1725294600000|2024-09-02 16:30:00|||||||||8
1725294900000|2024-09-02 16:35:00|||||||||119
1725295200000|2024-09-02 16:40:00|||||||||123
1725295500000|2024-09-02 16:45:00|||||||||237
1725295800000|2024-09-02 16:50:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|1014
1725296100000|2024-09-02 16:55:00|||||||||921
1725314400000|2024-09-02 22:00:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|342
1725314700000|2024-09-02 22:05:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|118
1725315000000|2024-09-02 22:10:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|698
1725315300000|2024-09-02 22:15:00|||||||||49
1725315600000|2024-09-02 22:20:00|||||||||260
1725315900000|2024-09-02 22:25:00|||||||||428
1725316200000|2024-09-02 22:30:00|||||||||57
1725316500000|2024-09-02 22:35:00|||||||||20
1725316800000|2024-09-02 22:40:00|||||||||261
1725317100000|2024-09-02 22:45:00|||||||||12
1725317400000|2024-09-02 22:50:00|||||||||8
1725317700000|2024-09-02 22:55:00|||||||||14
1725318000000|2024-09-02 23:00:00|||||||||29
1725318300000|2024-09-02 23:05:00|||||||||13
1725318600000|2024-09-02 23:10:00|||||||||25
1725318900000|2024-09-02 23:15:00|||||||||9
1725319200000|2024-09-02 23:20:00|||||||||13
1725319500000|2024-09-02 23:25:00|||||||||127
1725319800000|2024-09-02 23:30:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|258
1725320100000|2024-09-02 23:35:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|608
1725320400000|2024-09-02 23:40:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|570
1725320700000|2024-09-02 23:45:00|||||||||128
1725321000000|2024-09-02 23:50:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11346.5|11342.5|1433
1725321300000|2024-09-02 23:55:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|290
1725321600000|2024-09-03 00:00:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|1234
1725321900000|2024-09-03 00:05:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|578
1725322200000|2024-09-03 00:10:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|1049
1725322500000|2024-09-03 00:15:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|686
1725322800000|2024-09-03 00:20:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|801
1725323100000|2024-09-03 00:25:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|831
1725323400000|2024-09-03 00:30:00|||||||||75
1725323700000|2024-09-03 00:35:00|||||||||229
1725324000000|2024-09-03 00:40:00|||||||||26
1725324300000|2024-09-03 00:45:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|264
1725324600000|2024-09-03 00:50:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|137
1725324900000|2024-09-03 00:55:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|245
1725325200000|2024-09-03 01:00:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|522
1725325500000|2024-09-03 01:05:00|11349.7|11345.7|11354.3|11350.3|11354.3|11350.3|11349.7|11345.7|2294
1725325800000|2024-09-03 01:10:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|995
1725326100000|2024-09-03 01:15:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|2212
1725326400000|2024-09-03 01:20:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|1188
1725326700000|2024-09-03 01:25:00|11353.6|11349.6|11352.8|11348.8|11353.6|11349.6|11352.8|11348.8|1637
1725327000000|2024-09-03 01:30:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11352.8|11348.8|758
1725327300000|2024-09-03 01:35:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|681
1725327600000|2024-09-03 01:40:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|908
1725327900000|2024-09-03 01:45:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|945
1725328200000|2024-09-03 01:50:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|519
1725328500000|2024-09-03 01:55:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1094
1725328800000|2024-09-03 02:00:00|||||||||213
1725329100000|2024-09-03 02:05:00|||||||||117
1725329400000|2024-09-03 02:10:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|299
1725329700000|2024-09-03 02:15:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|497
1725330000000|2024-09-03 02:20:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|838
1725330300000|2024-09-03 02:25:00|||||||||27
1725330600000|2024-09-03 02:30:00|||||||||36
1725330900000|2024-09-03 02:35:00|||||||||63
1725331200000|2024-09-03 02:40:00|||||||||120
1725331500000|2024-09-03 02:45:00|||||||||121
1725331800000|2024-09-03 02:50:00|||||||||110
1725332100000|2024-09-03 02:55:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|1128
1725332400000|2024-09-03 03:00:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|272
1725332700000|2024-09-03 03:05:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|296
1725333000000|2024-09-03 03:10:00|||||||||1143
1725333300000|2024-09-03 03:15:00|||||||||453
1725333600000|2024-09-03 03:20:00|||||||||86
1725333900000|2024-09-03 03:25:00|||||||||175
1725334200000|2024-09-03 03:30:00|||||||||57
1725334500000|2024-09-03 03:35:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|242
1725334800000|2024-09-03 03:40:00|||||||||23
1725335100000|2024-09-03 03:45:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|666
1725335400000|2024-09-03 03:50:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|228
1725335700000|2024-09-03 03:55:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|625
1725336000000|2024-09-03 04:00:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|340
1725336300000|2024-09-03 04:05:00|||||||||209
1725336600000|2024-09-03 04:10:00|11359|11355|11359|11355|11359|11355|11357.5|11353.5|1328
1725336900000|2024-09-03 04:15:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|274
1725337200000|2024-09-03 04:20:00|||||||||51
1725337500000|2024-09-03 04:25:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|371
1725337800000|2024-09-03 04:30:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|596
1725338100000|2024-09-03 04:35:00|||||||||38
1725338400000|2024-09-03 04:40:00|||||||||13
1725338700000|2024-09-03 04:45:00|||||||||121
1725339000000|2024-09-03 04:50:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|720
1725339300000|2024-09-03 04:55:00|||||||||156
1725339600000|2024-09-03 05:00:00|||||||||14
1725339900000|2024-09-03 05:05:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|245
1725340200000|2024-09-03 05:10:00|||||||||356
1725340500000|2024-09-03 05:15:00|||||||||197
1725340800000|2024-09-03 05:20:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|214
1725341100000|2024-09-03 05:25:00|||||||||28
1725341400000|2024-09-03 05:30:00|||||||||75
1725341700000|2024-09-03 05:35:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|348
1725342000000|2024-09-03 05:40:00|||||||||326
1725342300000|2024-09-03 05:45:00|||||||||309
1725342600000|2024-09-03 05:50:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|136
1725342900000|2024-09-03 05:55:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|212
1725343200000|2024-09-03 06:00:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1843
1725343500000|2024-09-03 06:05:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|880
1725343800000|2024-09-03 06:10:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|1229
1725344100000|2024-09-03 06:15:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|1083
1725344400000|2024-09-03 06:20:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|1052
1725344700000|2024-09-03 06:25:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|3434
1725345000000|2024-09-03 06:30:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|1463
1725345300000|2024-09-03 06:35:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|1592
1725345600000|2024-09-03 06:40:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|1866
1725345900000|2024-09-03 06:45:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|1101
1725346200000|2024-09-03 06:50:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|1660
1725346500000|2024-09-03 06:55:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|2480
1725346800000|2024-09-03 07:00:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|2954
1725347100000|2024-09-03 07:05:00|11357.5|11353.5|11360.6|11356.6|11360.6|11356.6|11357.5|11353.5|2648
1725347400000|2024-09-03 07:10:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|2979
1725347700000|2024-09-03 07:15:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|910
1725348000000|2024-09-03 07:20:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|1034
1725348300000|2024-09-03 07:25:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|1164
1725348600000|2024-09-03 07:30:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|1325
1725348900000|2024-09-03 07:35:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|1352
1725349200000|2024-09-03 07:40:00|11360.6|11356.6|11355.9|11351.9|11360.6|11356.6|11355.9|11351.9|1403
1725349500000|2024-09-03 07:45:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|1036
1725349800000|2024-09-03 07:50:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|1322
1725350100000|2024-09-03 07:55:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|1033
1725350400000|2024-09-03 08:00:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|1189
1725350700000|2024-09-03 08:05:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|3351
1725351000000|2024-09-03 08:10:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|803
1725351300000|2024-09-03 08:15:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|1724
1725351600000|2024-09-03 08:20:00|11362.2|11358.2|11359|11355|11362.2|11358.2|11359|11355|2469
1725351900000|2024-09-03 08:25:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|1021
1725352200000|2024-09-03 08:30:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|1651
1725352500000|2024-09-03 08:35:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11360.6|11356.6|1908
1725352800000|2024-09-03 08:40:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|541
1725353100000|2024-09-03 08:45:00|11359|11355|11355.9|11351.9|11359|11355|11355.9|11351.9|6369
1725353400000|2024-09-03 08:50:00|||||||||2722
1725353700000|2024-09-03 08:55:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|1208
1725354000000|2024-09-03 09:00:00|||||||||644
1725354300000|2024-09-03 09:05:00|11359|11355|11355.9|11351.9|11359|11355|11355.9|11351.9|1488
1725354600000|2024-09-03 09:10:00|||||||||1212
1725354900000|2024-09-03 09:15:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1139
1725355200000|2024-09-03 09:20:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|1031
1725355500000|2024-09-03 09:25:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|4493
1725355800000|2024-09-03 09:30:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|1864
1725356100000|2024-09-03 09:35:00|||||||||139
1725356400000|2024-09-03 09:40:00|||||||||842
1725356700000|2024-09-03 09:45:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|4337
1725357000000|2024-09-03 09:50:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|1112
1725357300000|2024-09-03 09:55:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|605
1725357600000|2024-09-03 10:00:00|11359|11355|11359|11355|11359|11355|11357.5|11353.5|875
1725357900000|2024-09-03 10:05:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|732
1725358200000|2024-09-03 10:10:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11357.5|11353.5|1753
1725358500000|2024-09-03 10:15:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|1684
1725358800000|2024-09-03 10:20:00|||||||||152
1725359100000|2024-09-03 10:25:00|11359|11355|11359|11355|11359|11355|11359|11355|462
1725359400000|2024-09-03 10:30:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|1898
1725359700000|2024-09-03 10:35:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|633
1725360000000|2024-09-03 10:40:00|11362.2|11358.2|11359|11355|11362.2|11358.2|11359|11355|3497
1725360300000|2024-09-03 10:45:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11357.5|11353.5|1899
1725360600000|2024-09-03 10:50:00|11359|11355|11359|11355|11359|11355|11359|11355|744
1725360900000|2024-09-03 10:55:00|||||||||586
1725361200000|2024-09-03 11:00:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|3070
1725361500000|2024-09-03 11:05:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|4592
1725361800000|2024-09-03 11:10:00|||||||||892
1725362100000|2024-09-03 11:15:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|2974
1725362400000|2024-09-03 11:20:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1567
1725362700000|2024-09-03 11:25:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|1532
1725363000000|2024-09-03 11:30:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|3218
1725363300000|2024-09-03 11:35:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|3330
1725363600000|2024-09-03 11:40:00|11354.3|11350.3|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|1488
1725363900000|2024-09-03 11:45:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|4705
1725364200000|2024-09-03 11:50:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|3177
1725364500000|2024-09-03 11:55:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|1449
1725364800000|2024-09-03 12:00:00|11351.2|11347.2|11355.9|11351.9|11355.9|11351.9|11351.2|11347.2|3041
1725365100000|2024-09-03 12:05:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|1197
1725365400000|2024-09-03 12:10:00|11354.3|11350.3|11357.5|11353.5|11359|11355|11354.3|11350.3|5807
1725365700000|2024-09-03 12:15:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|2081
1725366000000|2024-09-03 12:20:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11348.1|11344.1|8737
1725366300000|2024-09-03 12:25:00|11351.2|11347.2|11354.3|11350.3|11354.3|11350.3|11349.7|11345.7|6168
1725366600000|2024-09-03 12:30:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11352.8|11348.8|5427
1725366900000|2024-09-03 12:35:00|11359|11355|11365.3|11361.3|11365.3|11361.3|11359|11355|8666
1725367200000|2024-09-03 12:40:00|11363.7|11359.7|11371.5|11367.5|11373.1|11369.1|11363.7|11359.7|15005
1725367500000|2024-09-03 12:45:00|11373.1|11369.1|11374.7|11370.7|11376.2|11372.2|11371.5|11367.5|9769
1725367800000|2024-09-03 12:50:00|11373.1|11369.1|11374.7|11370.7|11377.8|11373.8|11373.1|11369.1|18360
1725368100000|2024-09-03 12:55:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11374.7|11370.7|8166
1725368400000|2024-09-03 13:00:00|11376.2|11372.2|11385.6|11381.6|11385.6|11381.6|11374.7|11370.7|27211
1725368700000|2024-09-03 13:05:00|11384|11380|11390.3|11386.3|11391.8|11387.8|11384|11380|23522
1725369000000|2024-09-03 13:10:00|11391.8|11387.8|11396.5|11392.5|11401.2|11397.2|11390.3|11386.3|25766
1725369300000|2024-09-03 13:15:00|11398.1|11394.1|11396.5|11392.5|11399.7|11395.7|11395|11391|13691
1725369600000|2024-09-03 13:20:00|11398.1|11394.1|11396.5|11392.5|11398.1|11394.1|11395|11391|12122
1725369900000|2024-09-03 13:25:00|11395|11391|11398.1|11394.1|11398.1|11394.1|11393.4|11389.4|10503
1725370200000|2024-09-03 13:30:00|11396.5|11392.5|11395|11391|11398.1|11394.1|11391.8|11387.8|14468
1725370500000|2024-09-03 13:35:00|11398.1|11394.1|11398.1|11394.1|11401.2|11397.2|11396.5|11392.5|17484
1725370800000|2024-09-03 13:40:00|11396.5|11392.5|11395|11391|11398.1|11394.1|11393.4|11389.4|7627
1725371100000|2024-09-03 13:45:00|11396.5|11392.5|11402.8|11398.8|11404.3|11400.3|11395|11391|10630
1725371400000|2024-09-03 13:50:00|11401.2|11397.2|11410.6|11406.6|11410.6|11406.6|11401.2|11397.2|18963
1725371700000|2024-09-03 13:55:00|11409|11405|11405.9|11401.9|11410.6|11406.6|11404.3|11400.3|11258
1725372000000|2024-09-03 14:00:00|11421.5|11417.5|11413.7|11409.7|11424.7|11420.7|11396.5|11392.5|26325
1725372300000|2024-09-03 14:05:00|11412.2|11408.2|11410.6|11406.6|11416.8|11412.8|11409|11405|20691
1725372600000|2024-09-03 14:10:00|11409|11405|11412.2|11408.2|11416.8|11412.8|11409|11405|10993
1725372900000|2024-09-03 14:15:00|11413.7|11409.7|11405.9|11401.9|11413.7|11409.7|11404.3|11400.3|12100
1725373200000|2024-09-03 14:20:00|11407.5|11403.5|11404.3|11400.3|11410.6|11406.6|11404.3|11400.3|6984
1725373500000|2024-09-03 14:25:00|11402.8|11398.8|11407.5|11403.5|11409|11405|11402.8|11398.8|12536
1725373800000|2024-09-03 14:30:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11405.9|11401.9|13228
1725374100000|2024-09-03 14:35:00|11412.2|11408.2|11415.3|11411.3|11416.8|11412.8|11410.6|11406.6|7210
1725374400000|2024-09-03 14:40:00|11413.7|11409.7|11410.6|11406.6|11413.7|11409.7|11409|11405|5973
1725374700000|2024-09-03 14:45:00|11412.2|11408.2|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|7640
1725375000000|2024-09-03 14:50:00|11412.2|11408.2|11413.7|11409.7|11415.3|11411.3|11410.6|11406.6|5968
1725375300000|2024-09-03 14:55:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11407.5|11403.5|5813
1725375600000|2024-09-03 15:00:00|11409|11405|11410.6|11406.6|11412.2|11408.2|11407.5|11403.5|4145
1725375900000|2024-09-03 15:05:00|11409|11405|11402.8|11398.8|11409|11405|11402.8|11398.8|8020
1725376200000|2024-09-03 15:10:00|11404.3|11400.3|11399.7|11395.7|11405.9|11401.9|11399.7|11395.7|7217
1725376500000|2024-09-03 15:15:00|11401.2|11397.2|11398.1|11394.1|11401.2|11397.2|11398.1|11394.1|4235
1725376800000|2024-09-03 15:20:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11398.1|11394.1|6426
1725377100000|2024-09-03 15:25:00|11401.2|11397.2|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|4692
1725377400000|2024-09-03 15:30:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|3683
1725377700000|2024-09-03 15:35:00|11399.7|11395.7|11396.5|11392.5|11399.7|11395.7|11396.5|11392.5|4489
1725378000000|2024-09-03 15:40:00|11398.1|11394.1|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|2417
1725378300000|2024-09-03 15:45:00|11395|11391|11395|11391|11395|11391|11395|11391|2631
1725378600000|2024-09-03 15:50:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|356
1725378900000|2024-09-03 15:55:00|11398.1|11394.1|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|4414
1725379200000|2024-09-03 16:00:00|11398.1|11394.1|11395|11391|11398.1|11394.1|11395|11391|1236
1725379500000|2024-09-03 16:05:00|11393.4|11389.4|11396.5|11392.5|11396.5|11392.5|11393.4|11389.4|2397
1725379800000|2024-09-03 16:10:00|11398.1|11394.1|11401.2|11397.2|11401.2|11397.2|11398.1|11394.1|5067
1725380100000|2024-09-03 16:15:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|2714
1725380400000|2024-09-03 16:20:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|2896
1725380700000|2024-09-03 16:25:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11399.7|11395.7|6202
1725381000000|2024-09-03 16:30:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|814
1725381300000|2024-09-03 16:35:00|11398.1|11394.1|11396.5|11392.5|11398.1|11394.1|11395|11391|3828
1725381600000|2024-09-03 16:40:00|||||||||1247
1725381900000|2024-09-03 16:45:00|11395|11391|11396.5|11392.5|11396.5|11392.5|11395|11391|1597
1725382200000|2024-09-03 16:50:00|11395|11391|11396.5|11392.5|11396.5|11392.5|11393.4|11389.4|2042
1725382500000|2024-09-03 16:55:00|11395|11391|11396.5|11392.5|11396.5|11392.5|11395|11391|2632
1725382800000|2024-09-03 17:00:00|11395|11391|11398.1|11394.1|11398.1|11394.1|11395|11391|3101
1725383100000|2024-09-03 17:05:00|11396.5|11392.5|11398.1|11394.1|11399.7|11395.7|11396.5|11392.5|2524
1725383400000|2024-09-03 17:10:00|||||||||657
1725383700000|2024-09-03 17:15:00|11399.7|11395.7|11402.8|11398.8|11402.8|11398.8|11399.7|11395.7|4266
1725384000000|2024-09-03 17:20:00|11404.3|11400.3|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|4192
1725384300000|2024-09-03 17:25:00|11401.2|11397.2|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|7642
1725384600000|2024-09-03 17:30:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|387
1725384900000|2024-09-03 17:35:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|5113
1725385200000|2024-09-03 17:40:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|2922
1725385500000|2024-09-03 17:45:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|4314
1725385800000|2024-09-03 17:50:00|11398.1|11394.1|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|1489
1725386100000|2024-09-03 17:55:00|11395|11391|11395|11391|11395|11391|11395|11391|2384
1725386400000|2024-09-03 18:00:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11395|11391|4628
1725386700000|2024-09-03 18:05:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|2907
1725387000000|2024-09-03 18:10:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|2646
1725387300000|2024-09-03 18:15:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|2675
1725387600000|2024-09-03 18:20:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|1684
1725387900000|2024-09-03 18:25:00|11398.1|11394.1|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|3519
1725388200000|2024-09-03 18:30:00|11401.2|11397.2|11396.5|11392.5|11401.2|11397.2|11396.5|11392.5|4664
1725388500000|2024-09-03 18:35:00|11398.1|11394.1|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|4142
1725388800000|2024-09-03 18:40:00|11401.2|11397.2|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|2684
1725389100000|2024-09-03 18:45:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11395|11391|12489
1725389400000|2024-09-03 18:50:00|11396.5|11392.5|11399.7|11395.7|11399.7|11395.7|11396.5|11392.5|3684
1725389700000|2024-09-03 18:55:00|11401.2|11397.2|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|6798
1725390000000|2024-09-03 19:00:00|11401.2|11397.2|11405.9|11401.9|11407.5|11403.5|11401.2|11397.2|7795
1725390300000|2024-09-03 19:05:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11404.3|11400.3|1720
1725390600000|2024-09-03 19:10:00|11404.3|11400.3|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|3929
1725390900000|2024-09-03 19:15:00|11407.5|11403.5|11409|11405|11409|11405|11407.5|11403.5|1795
1725391200000|2024-09-03 19:20:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|4562
1725391500000|2024-09-03 19:25:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|2345
1725391800000|2024-09-03 19:30:00|11404.3|11400.3|11404.3|11400.3|11407.5|11403.5|11404.3|11400.3|4695
1725392100000|2024-09-03 19:35:00|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|1188
1725392400000|2024-09-03 19:40:00|11404.3|11400.3|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|3915
1725392700000|2024-09-03 19:45:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11407.5|11403.5|4773
1725393000000|2024-09-03 19:50:00|11405.9|11401.9|11409|11405|11409|11405|11405.9|11401.9|1054
1725393300000|2024-09-03 19:55:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11409|11405|5751
1725393600000|2024-09-03 20:00:00|11409|11405|11404.3|11400.3|11410.6|11406.6|11402.8|11398.8|15959
1725393900000|2024-09-03 20:05:00|11402.8|11398.8|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|2369
1725394200000|2024-09-03 20:10:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|4451
1725394500000|2024-09-03 20:15:00|||||||||688
1725394800000|2024-09-03 20:20:00|11402.8|11398.8|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|5131
1725395100000|2024-09-03 20:25:00|11404.3|11400.3|11407.5|11403.5|11409|11405|11404.3|11400.3|6342
1725395400000|2024-09-03 20:30:00|11405.9|11401.9|11409|11405|11410.6|11406.6|11405.9|11401.9|5523
1725395700000|2024-09-03 20:35:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11409|11405|8093
1725396000000|2024-09-03 20:40:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|3318
1725396300000|2024-09-03 20:45:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|2551
1725396600000|2024-09-03 20:50:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|1316
1725396900000|2024-09-03 20:55:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|4310
1725400800000|2024-09-03 22:00:00|11409|11405|11405.9|11401.9|11409|11405|11404.3|11400.3|1268
1725401100000|2024-09-03 22:05:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|767
1725401400000|2024-09-03 22:10:00|||||||||101
1725401700000|2024-09-03 22:15:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|507
1725402000000|2024-09-03 22:20:00|||||||||5
1725402300000|2024-09-03 22:25:00|||||||||62
1725402600000|2024-09-03 22:30:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|627
1725402900000|2024-09-03 22:35:00|11409|11405|11409|11405|11409|11405|11407.5|11403.5|781
1725403200000|2024-09-03 22:40:00|||||||||33
1725403500000|2024-09-03 22:45:00|||||||||72
1725403800000|2024-09-03 22:50:00|||||||||26
1725404100000|2024-09-03 22:55:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|199
1725404400000|2024-09-03 23:00:00|||||||||52
1725404700000|2024-09-03 23:05:00|11409|11405|11409|11405|11409|11405|11409|11405|897
1725405000000|2024-09-03 23:10:00|||||||||303
1725405300000|2024-09-03 23:15:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|585
1725405600000|2024-09-03 23:20:00|||||||||622
1725405900000|2024-09-03 23:25:00|||||||||12
1725406200000|2024-09-03 23:30:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|622
1725406500000|2024-09-03 23:35:00|||||||||108
1725406800000|2024-09-03 23:40:00|11409|11405|11409|11405|11410.6|11406.6|11409|11405|635
1725407100000|2024-09-03 23:45:00|||||||||484
1725407400000|2024-09-03 23:50:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11409|11405|200
1725407700000|2024-09-03 23:55:00|11407.5|11403.5|11409|11405|11409|11405|11407.5|11403.5|1068
1725408000000|2024-09-04 00:00:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11405.9|11401.9|908
1725408300000|2024-09-04 00:05:00|11409|11405|11407.5|11403.5|11409|11405|11405.9|11401.9|732
1725408600000|2024-09-04 00:10:00|11409|11405|11409|11405|11409|11405|11407.5|11403.5|750
1725408900000|2024-09-04 00:15:00|11410.6|11406.6|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|945
1725409200000|2024-09-04 00:20:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|438
1725409500000|2024-09-04 00:25:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|321
1725409800000|2024-09-04 00:30:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|669
1725410100000|2024-09-04 00:35:00|11409|11405|11420|11416|11420|11416|11409|11405|3763
1725410400000|2024-09-04 00:40:00|11418.4|11414.4|11416.8|11412.8|11420|11416|11416.8|11412.8|1650
1725410700000|2024-09-04 00:45:00|11415.3|11411.3|11412.2|11408.2|11415.3|11411.3|11412.2|11408.2|808
1725411000000|2024-09-04 00:50:00|11413.7|11409.7|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|1621
1725411300000|2024-09-04 00:55:00|11416.8|11412.8|11420|11416|11421.5|11417.5|11415.3|11411.3|5558
1725411600000|2024-09-04 01:00:00|11421.5|11417.5|11415.3|11411.3|11421.5|11417.5|11415.3|11411.3|1333
1725411900000|2024-09-04 01:05:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|1319
1725412200000|2024-09-04 01:10:00|||||||||223
1725412500000|2024-09-04 01:15:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11413.7|11409.7|967
1725412800000|2024-09-04 01:20:00|11418.4|11414.4|11415.3|11411.3|11418.4|11414.4|11413.7|11409.7|831
1725413100000|2024-09-04 01:25:00|11413.7|11409.7|11412.2|11408.2|11415.3|11411.3|11412.2|11408.2|1492
1725413400000|2024-09-04 01:30:00|11410.6|11406.6|11409|11405|11413.7|11409.7|11409|11405|978
1725413700000|2024-09-04 01:35:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|1064
1725414000000|2024-09-04 01:40:00|11409|11405|11410.6|11406.6|11412.2|11408.2|11409|11405|1655
1725414300000|2024-09-04 01:45:00|11409|11405|11409|11405|11409|11405|11407.5|11403.5|1154
1725414600000|2024-09-04 01:50:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|1830
1725414900000|2024-09-04 01:55:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11410.6|11406.6|901
1725415200000|2024-09-04 02:00:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|373
1725415500000|2024-09-04 02:05:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|984
1725415800000|2024-09-04 02:10:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|965
1725416100000|2024-09-04 02:15:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|1014
1725416400000|2024-09-04 02:20:00|11416.8|11412.8|11412.2|11408.2|11416.8|11412.8|11412.2|11408.2|1325
1725416700000|2024-09-04 02:25:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|749
1725417000000|2024-09-04 02:30:00|||||||||105
1725417300000|2024-09-04 02:35:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|965
1725417600000|2024-09-04 02:40:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|510
1725417900000|2024-09-04 02:45:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|198
1725418200000|2024-09-04 02:50:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|523
1725418500000|2024-09-04 02:55:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|602
1725418800000|2024-09-04 03:00:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|701
1725419100000|2024-09-04 03:05:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|570
1725419400000|2024-09-04 03:10:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|501
1725419700000|2024-09-04 03:15:00|||||||||200
1725420000000|2024-09-04 03:20:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|687
1725420300000|2024-09-04 03:25:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|202
1725420600000|2024-09-04 03:30:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|129
1725420900000|2024-09-04 03:35:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|134
1725421200000|2024-09-04 03:40:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|676
1725421500000|2024-09-04 03:45:00|||||||||1
1725421800000|2024-09-04 03:50:00|11416.1|11412.1|11415.3|11411.3|11416.1|11412.1|11415.3|11411.3|799
1725422100000|2024-09-04 03:55:00|||||||||134
1725422400000|2024-09-04 04:00:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|490
1725422700000|2024-09-04 04:05:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|355
1725423000000|2024-09-04 04:10:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|595
1725423300000|2024-09-04 04:15:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|122
1725423600000|2024-09-04 04:20:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|514
1725423900000|2024-09-04 04:25:00|||||||||160
1725424200000|2024-09-04 04:30:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|68
1725424500000|2024-09-04 04:35:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|495
1725424800000|2024-09-04 04:40:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|700
1725425100000|2024-09-04 04:45:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|49
1725425400000|2024-09-04 04:50:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|944
1725425700000|2024-09-04 04:55:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11415.3|11411.3|193
1725426000000|2024-09-04 05:00:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|602
1725426300000|2024-09-04 05:05:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|759
1725426600000|2024-09-04 05:10:00|11416.8|11412.8|11418.4|11414.4|11420|11416|11416.8|11412.8|1835
1725426900000|2024-09-04 05:15:00|||||||||183
1725427200000|2024-09-04 05:20:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|316
1725427500000|2024-09-04 05:25:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|260
1725427800000|2024-09-04 05:30:00|||||||||465
1725428100000|2024-09-04 05:35:00|11420|11416|11418.4|11414.4|11420|11416|11418.4|11414.4|778
1725428400000|2024-09-04 05:40:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|888
1725428700000|2024-09-04 05:45:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|1308
1725429000000|2024-09-04 05:50:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|625
1725429300000|2024-09-04 05:55:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|871
1725429600000|2024-09-04 06:00:00|11420|11416|11416.8|11412.8|11420|11416|11416.8|11412.8|1439
1725429900000|2024-09-04 06:05:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11416.8|11412.8|791
1725430200000|2024-09-04 06:10:00|11417.6|11413.6|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|593
1725430500000|2024-09-04 06:15:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|964
1725430800000|2024-09-04 06:20:00|11420|11416|11415.3|11411.3|11420|11416|11415.3|11411.3|2604
1725431100000|2024-09-04 06:25:00|11416.8|11412.8|11415.3|11411.3|11418.4|11414.4|11415.3|11411.3|1808
1725431400000|2024-09-04 06:30:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|1113
1725431700000|2024-09-04 06:35:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|381
1725432000000|2024-09-04 06:40:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|810
1725432300000|2024-09-04 06:45:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|1314
1725432600000|2024-09-04 06:50:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|652
1725432900000|2024-09-04 06:55:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11418.4|11414.4|5154
1725433200000|2024-09-04 07:00:00|11423.1|11419.1|11426.2|11422.2|11427.8|11423.8|11421.5|11417.5|10150
1725433500000|2024-09-04 07:05:00|11427.8|11423.8|11424.7|11420.7|11427.8|11423.8|11424.7|11420.7|5393
1725433800000|2024-09-04 07:10:00|11423.1|11419.1|11424.7|11420.7|11424.7|11420.7|11423.1|11419.1|3705
1725434100000|2024-09-04 07:15:00|11423.1|11419.1|11424.7|11420.7|11424.7|11420.7|11423.1|11419.1|2031
1725434400000|2024-09-04 07:20:00|11423.1|11419.1|11427.8|11423.8|11427.8|11423.8|11423.1|11419.1|2885
1725434700000|2024-09-04 07:25:00|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|3751
1725435000000|2024-09-04 07:30:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|2336
1725435300000|2024-09-04 07:35:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|1698
1725435600000|2024-09-04 07:40:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|3488
1725435900000|2024-09-04 07:45:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|2902
1725436200000|2024-09-04 07:50:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|2187
1725436500000|2024-09-04 07:55:00|11427.8|11423.8|11427.8|11423.8|11429.3|11425.3|11427.8|11423.8|2114
1725436800000|2024-09-04 08:00:00|11429.3|11425.3|11427.8|11423.8|11429.3|11425.3|11427.8|11423.8|1923
1725437100000|2024-09-04 08:05:00|11429.3|11425.3|11426.2|11422.2|11429.3|11425.3|11426.2|11422.2|1720
1725437400000|2024-09-04 08:10:00|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|2592
1725437700000|2024-09-04 08:15:00|11426.2|11422.2|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|5499
1725438000000|2024-09-04 08:20:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|2143
1725438300000|2024-09-04 08:25:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|2628
1725438600000|2024-09-04 08:30:00|11424.7|11420.7|11424.7|11420.7|11426.2|11422.2|11424.7|11420.7|4501
1725438900000|2024-09-04 08:35:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|3131
1725439200000|2024-09-04 08:40:00|||||||||801
1725439500000|2024-09-04 08:45:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|1920
1725439800000|2024-09-04 08:50:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|5092
1725440100000|2024-09-04 08:55:00|11423.1|11419.1|11421.5|11417.5|11424.7|11420.7|11421.5|11417.5|2036
1725440400000|2024-09-04 09:00:00|11423.1|11419.1|11420|11416|11423.1|11419.1|11420|11416|2195
1725440700000|2024-09-04 09:05:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11420|11416|4678
1725441000000|2024-09-04 09:10:00|11420|11416|11420|11416|11420|11416|11420|11416|707
1725441300000|2024-09-04 09:15:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11420|11416|1819
1725441600000|2024-09-04 09:20:00|11418.4|11414.4|11420|11416|11421.5|11417.5|11418.4|11414.4|4646
1725441900000|2024-09-04 09:25:00|||||||||991
1725442200000|2024-09-04 09:30:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11420|11416|1314
1725442500000|2024-09-04 09:35:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11421.5|11417.5|1840
1725442800000|2024-09-04 09:40:00|||||||||751
1725443100000|2024-09-04 09:45:00|11421.5|11417.5|11423.1|11419.1|11424.7|11420.7|11421.5|11417.5|3232
1725443400000|2024-09-04 09:50:00|11424.7|11420.7|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|361
1725443700000|2024-09-04 09:55:00|||||||||600
1725444000000|2024-09-04 10:00:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|1905
1725444300000|2024-09-04 10:05:00|11424.7|11420.7|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|625
1725444600000|2024-09-04 10:10:00|||||||||198
1725444900000|2024-09-04 10:15:00|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|180
1725445200000|2024-09-04 10:20:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|1531
1725445500000|2024-09-04 10:25:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|2971
1725445800000|2024-09-04 10:30:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|1171
1725446100000|2024-09-04 10:35:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|425
1725446400000|2024-09-04 10:40:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|1867
1725446700000|2024-09-04 10:45:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|832
1725447000000|2024-09-04 10:50:00|11420|11416|11420|11416|11421.5|11417.5|11420|11416|2347
1725447300000|2024-09-04 10:55:00|11421.5|11417.5|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|713
1725447600000|2024-09-04 11:00:00|11424.7|11420.7|11424.7|11420.7|11426.2|11422.2|11424.7|11420.7|1168
1725447900000|2024-09-04 11:05:00|11426.2|11422.2|11424.7|11420.7|11426.2|11422.2|11424.7|11420.7|1143
1725448200000|2024-09-04 11:10:00|11426.2|11422.2|11426.2|11422.2|11427.8|11423.8|11424.7|11420.7|2046
1725448500000|2024-09-04 11:15:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|831
1725448800000|2024-09-04 11:20:00|11429.3|11425.3|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|5870
1725449100000|2024-09-04 11:25:00|11430.9|11426.9|11427.8|11423.8|11430.9|11426.9|11427.8|11423.8|4846
1725449400000|2024-09-04 11:30:00|11426.2|11422.2|11424.7|11420.7|11426.2|11422.2|11424.7|11420.7|2236
1725449700000|2024-09-04 11:35:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|4040
1725450000000|2024-09-04 11:40:00|11424.7|11420.7|11421.5|11417.5|11424.7|11420.7|11421.5|11417.5|5376
1725450300000|2024-09-04 11:45:00|||||||||4625
1725450600000|2024-09-04 11:50:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|1557
1725450900000|2024-09-04 11:55:00|11423.1|11419.1|11424.7|11420.7|11426.2|11422.2|11423.1|11419.1|5154
1725451200000|2024-09-04 12:00:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11421.5|11417.5|4237
1725451500000|2024-09-04 12:05:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11420|11416|3290
1725451800000|2024-09-04 12:10:00|11423.1|11419.1|11418.4|11414.4|11423.1|11419.1|11416.8|11412.8|9479
1725452100000|2024-09-04 12:15:00|11420|11416|11416.8|11412.8|11420|11416|11416.8|11412.8|4366
1725452400000|2024-09-04 12:20:00|11415.3|11411.3|11410.6|11406.6|11415.3|11411.3|11410.6|11406.6|5851
1725452700000|2024-09-04 12:25:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11407.5|11403.5|7405
1725453000000|2024-09-04 12:30:00|11409|11405|11412.2|11408.2|11412.2|11408.2|11409|11405|2031
1725453300000|2024-09-04 12:35:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|5765
1725453600000|2024-09-04 12:40:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11413.7|11409.7|6797
1725453900000|2024-09-04 12:45:00|11415.3|11411.3|11407.5|11403.5|11415.3|11411.3|11407.5|11403.5|5838
1725454200000|2024-09-04 12:50:00|11405.9|11401.9|11407.5|11403.5|11410.6|11406.6|11405.9|11401.9|6487
1725454500000|2024-09-04 12:55:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|6287
1725454800000|2024-09-04 13:00:00|11412.2|11408.2|11409|11405|11413.7|11409.7|11407.5|11403.5|8725
1725455100000|2024-09-04 13:05:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|2398
1725455400000|2024-09-04 13:10:00|11405.9|11401.9|11405.9|11401.9|11409|11405|11405.9|11401.9|8745
1725455700000|2024-09-04 13:15:00|11407.5|11403.5|11410.6|11406.6|11413.7|11409.7|11407.5|11403.5|10527
1725456000000|2024-09-04 13:20:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11410.6|11406.6|4119
1725456300000|2024-09-04 13:25:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11413.7|11409.7|5030
1725456600000|2024-09-04 13:30:00|11418.4|11414.4|11420|11416|11420|11416|11416.8|11412.8|9080
1725456900000|2024-09-04 13:35:00|11421.5|11417.5|11421.5|11417.5|11426.2|11422.2|11421.5|11417.5|8368
1725457200000|2024-09-04 13:40:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11420|11416|12034
1725457500000|2024-09-04 13:45:00|11424.7|11420.7|11421.5|11417.5|11424.7|11420.7|11418.4|11414.4|5935
1725457800000|2024-09-04 13:50:00|11423.1|11419.1|11416.8|11412.8|11423.1|11419.1|11416.8|11412.8|6282
1725458100000|2024-09-04 13:55:00|11415.3|11411.3|11420.8|11416.8|11421.5|11417.5|11415.3|11411.3|9571
1725458400000|2024-09-04 14:00:00|11443.4|11439.4|11449.7|11445.7|11459|11455|11442.6|11438.6|32107
1725458700000|2024-09-04 14:05:00|11448.1|11444.1|11445|11441|11449.7|11445.7|11440.3|11436.3|25468
1725459000000|2024-09-04 14:10:00|11443.4|11439.4|11445|11441|11448.1|11444.1|11440.3|11436.3|15642
1725459300000|2024-09-04 14:15:00|11446.5|11442.5|11440.3|11436.3|11446.5|11442.5|11440.3|11436.3|17538
1725459600000|2024-09-04 14:20:00|11441.8|11437.8|11443.4|11439.4|11446.5|11442.5|11438.7|11434.7|12235
1725459900000|2024-09-04 14:25:00|11445|11441|11446.5|11442.5|11451.2|11447.2|11445|11441|17447
1725460200000|2024-09-04 14:30:00|11448.1|11444.1|11448.1|11444.1|11451.2|11447.2|11445|11441|7452
1725460500000|2024-09-04 14:35:00|11449.7|11445.7|11446.5|11442.5|11451.2|11447.2|11446.5|11442.5|7353
1725460800000|2024-09-04 14:40:00|11448.1|11444.1|11443.4|11439.4|11451.2|11447.2|11443.4|11439.4|6892
1725461100000|2024-09-04 14:45:00|11445|11441|11448.1|11444.1|11448.1|11444.1|11443.4|11439.4|5937
1725461400000|2024-09-04 14:50:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11445|11441|6369
1725461700000|2024-09-04 14:55:00|11445|11441|11443.4|11439.4|11446.5|11442.5|11443.4|11439.4|6729
1725462000000|2024-09-04 15:00:00|11441.8|11437.8|11443.4|11439.4|11446.5|11442.5|11441.8|11437.8|7961
1725462300000|2024-09-04 15:05:00|11441.8|11437.8|11440.3|11436.3|11445|11441|11440.3|11436.3|5575
1725462600000|2024-09-04 15:10:00|11438.7|11434.7|11443.4|11439.4|11443.4|11439.4|11437.2|11433.2|8319
1725462900000|2024-09-04 15:15:00|11445|11441|11445|11441|11445|11441|11441.8|11437.8|6896
1725463200000|2024-09-04 15:20:00|11443.4|11439.4|11440.3|11436.3|11445|11441|11440.3|11436.3|4789
1725463500000|2024-09-04 15:25:00|11438.7|11434.7|11441.8|11437.8|11441.8|11437.8|11438.7|11434.7|4676
1725463800000|2024-09-04 15:30:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|5606
1725464100000|2024-09-04 15:35:00|11438.7|11434.7|11443.4|11439.4|11443.4|11439.4|11438.7|11434.7|1608
1725464400000|2024-09-04 15:40:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|590
1725464700000|2024-09-04 15:45:00|11438.7|11434.7|11437.2|11433.2|11440.3|11436.3|11437.2|11433.2|5970
1725465000000|2024-09-04 15:50:00|11438.7|11434.7|11438.7|11434.7|11440.3|11436.3|11437.2|11433.2|3200
1725465300000|2024-09-04 15:55:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|5879
1725465600000|2024-09-04 16:00:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|1693
1725465900000|2024-09-04 16:05:00|11441.8|11437.8|11443.4|11439.4|11445|11441|11441.8|11437.8|3872
1725466200000|2024-09-04 16:10:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11443.4|11439.4|6632
1725466500000|2024-09-04 16:15:00|11445|11441|11443.4|11439.4|11446.5|11442.5|11443.4|11439.4|2183
1725466800000|2024-09-04 16:20:00|11445|11441|11443.4|11439.4|11445|11441|11443.4|11439.4|762
1725467100000|2024-09-04 16:25:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|2167
1725467400000|2024-09-04 16:30:00|11443.4|11439.4|11446.5|11442.5|11446.5|11442.5|11443.4|11439.4|3881
1725467700000|2024-09-04 16:35:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|1791
1725468000000|2024-09-04 16:40:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|2354
1725468300000|2024-09-04 16:45:00|11449.7|11445.7|11446.5|11442.5|11449.7|11445.7|11446.5|11442.5|2009
1725468600000|2024-09-04 16:50:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11445|11441|3224
1725468900000|2024-09-04 16:55:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|3571
1725469200000|2024-09-04 17:00:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11446.5|11442.5|1530
1725469500000|2024-09-04 17:05:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|885
1725469800000|2024-09-04 17:10:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11445|11441|8308
1725470100000|2024-09-04 17:15:00|||||||||841
1725470400000|2024-09-04 17:20:00|11445|11441|11445|11441|11446.5|11442.5|11445|11441|1505
1725470700000|2024-09-04 17:25:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|1040
1725471000000|2024-09-04 17:30:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11446.5|11442.5|5125
1725471300000|2024-09-04 17:35:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|8035
1725471600000|2024-09-04 17:40:00|11449.7|11445.7|11452.8|11448.8|11452.8|11448.8|11448.1|11444.1|9816
1725471900000|2024-09-04 17:45:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|1221
1725472200000|2024-09-04 17:50:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|1026
1725472500000|2024-09-04 17:55:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|2918
1725472800000|2024-09-04 18:00:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11448.1|11444.1|7971
1725473100000|2024-09-04 18:05:00|11451.2|11447.2|11454.3|11450.3|11454.3|11450.3|11449.7|11445.7|12486
1725473400000|2024-09-04 18:10:00|11455.9|11451.9|11452.8|11448.8|11455.9|11451.9|11452.8|11448.8|6745
1725473700000|2024-09-04 18:15:00|11454.3|11450.3|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|7991
1725474000000|2024-09-04 18:20:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|3710
1725474300000|2024-09-04 18:25:00|11454.3|11450.3|11452.8|11448.8|11455.9|11451.9|11452.8|11448.8|3955
1725474600000|2024-09-04 18:30:00|11454.3|11450.3|11451.2|11447.2|11454.3|11450.3|11449.7|11445.7|7884
1725474900000|2024-09-04 18:35:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|764
1725475200000|2024-09-04 18:40:00|11451.2|11447.2|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|1255
1725475500000|2024-09-04 18:45:00|11451.2|11447.2|11451.2|11447.2|11454.3|11450.3|11451.2|11447.2|3643
1725475800000|2024-09-04 18:50:00|11452.8|11448.8|11455.9|11451.9|11457.5|11453.5|11452.8|11448.8|5274
1725476100000|2024-09-04 18:55:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11455.9|11451.9|16418
1725476400000|2024-09-04 19:00:00|11455.9|11451.9|11459|11455|11460.6|11456.6|11455.9|11451.9|7786
1725476700000|2024-09-04 19:05:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|5050
1725477000000|2024-09-04 19:10:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|3676
1725477300000|2024-09-04 19:15:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11459|11455|3408
1725477600000|2024-09-04 19:20:00|11460.6|11456.6|11460.6|11456.6|11463.7|11459.7|11459|11455|5142
1725477900000|2024-09-04 19:25:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11459|11455|4188
1725478200000|2024-09-04 19:30:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|3658
1725478500000|2024-09-04 19:35:00|11462.2|11458.2|11459|11455|11462.2|11458.2|11459|11455|7903
1725478800000|2024-09-04 19:40:00|11460.6|11456.6|11463.7|11459.7|11463.7|11459.7|11460.6|11456.6|3173
1725479100000|2024-09-04 19:45:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11463.7|11459.7|5587
1725479400000|2024-09-04 19:50:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|2202
1725479700000|2024-09-04 19:55:00|11466.8|11462.8|11462.2|11458.2|11466.8|11462.8|11462.2|11458.2|7895
1725480000000|2024-09-04 20:00:00|11460.6|11456.6|11462.2|11458.2|11463.7|11459.7|11460.6|11456.6|5038
1725480300000|2024-09-04 20:05:00|||||||||945
1725480600000|2024-09-04 20:10:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|3504
1725480900000|2024-09-04 20:15:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|6435
1725481200000|2024-09-04 20:20:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|4475
1725481500000|2024-09-04 20:25:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|1529
1725481800000|2024-09-04 20:30:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|2749
1725482100000|2024-09-04 20:35:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|2426
1725482400000|2024-09-04 20:40:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|1620
1725482700000|2024-09-04 20:45:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|2070
1725483000000|2024-09-04 20:50:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|2406
1725483300000|2024-09-04 20:55:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|2471
1725487200000|2024-09-04 22:00:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|202
1725487500000|2024-09-04 22:05:00|||||||||47
1725487800000|2024-09-04 22:10:00|||||||||184
1725488100000|2024-09-04 22:15:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|99
1725488400000|2024-09-04 22:20:00|||||||||171
1725488700000|2024-09-04 22:25:00|||||||||97
1725489000000|2024-09-04 22:30:00|||||||||31
1725489300000|2024-09-04 22:35:00|||||||||36
1725489600000|2024-09-04 22:40:00|||||||||12
1725489900000|2024-09-04 22:45:00|||||||||117
1725490200000|2024-09-04 22:50:00|||||||||60
1725490500000|2024-09-04 22:55:00|||||||||162
1725490800000|2024-09-04 23:00:00|||||||||270
1725491100000|2024-09-04 23:05:00|||||||||314
1725491400000|2024-09-04 23:10:00|||||||||129
1725491700000|2024-09-04 23:15:00|||||||||8
1725492000000|2024-09-04 23:20:00|||||||||23
1725492300000|2024-09-04 23:25:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|707
1725492600000|2024-09-04 23:30:00|||||||||8
1725492900000|2024-09-04 23:35:00|11470|11466|11470|11466|11470|11466|11470|11466|106
1725493200000|2024-09-04 23:40:00|11468.4|11464.4|11470|11466|11471.5|11467.5|11468.4|11464.4|1243
1725493500000|2024-09-04 23:45:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|217
1725493800000|2024-09-04 23:50:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|1084
1725494100000|2024-09-04 23:55:00|11470|11466|11470|11466|11470|11466|11468.4|11464.4|305
1725494400000|2024-09-05 00:00:00|11468.4|11464.4|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|1174
1725494700000|2024-09-05 00:05:00|11470|11466|11466.8|11462.8|11471.5|11467.5|11466.8|11462.8|1026
1725495000000|2024-09-05 00:10:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|923
1725495300000|2024-09-05 00:15:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|960
1725495600000|2024-09-05 00:20:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|855
1725495900000|2024-09-05 00:25:00|11466.1|11462.1|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|1390
1725496200000|2024-09-05 00:30:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|638
1725496500000|2024-09-05 00:35:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|640
1725496800000|2024-09-05 00:40:00|11462.2|11458.2|11460.6|11456.6|11463.7|11459.7|11460.6|11456.6|2299
1725497100000|2024-09-05 00:45:00|11462.2|11458.2|11459|11455|11462.2|11458.2|11459|11455|3463
1725497400000|2024-09-05 00:50:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|3875
1725497700000|2024-09-05 00:55:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|769
1725498000000|2024-09-05 01:00:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11457.5|11453.5|756
1725498300000|2024-09-05 01:05:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11459|11455|589
1725498600000|2024-09-05 01:10:00|11459|11455|11459|11455|11459|11455|11459|11455|179
1725498900000|2024-09-05 01:15:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11457.5|11453.5|911
1725499200000|2024-09-05 01:20:00|11459|11455|11459|11455|11460.6|11456.6|11459|11455|710
1725499500000|2024-09-05 01:25:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|1003
1725499800000|2024-09-05 01:30:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|1119
1725500100000|2024-09-05 01:35:00|11459|11455|11459|11455|11459|11455|11459|11455|958
1725500400000|2024-09-05 01:40:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11457.5|11453.5|1584
1725500700000|2024-09-05 01:45:00|11459|11455|11459|11455|11459|11455|11457.5|11453.5|559
1725501000000|2024-09-05 01:50:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11457.5|11453.5|260
1725501300000|2024-09-05 01:55:00|11455.9|11451.9|11459|11455|11459|11455|11455.9|11451.9|301
1725501600000|2024-09-05 02:00:00|||||||||471
1725501900000|2024-09-05 02:05:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|399
1725502200000|2024-09-05 02:10:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11459|11455|955
1725502500000|2024-09-05 02:15:00|11459|11455|11459|11455|11460.6|11456.6|11459|11455|492
1725502800000|2024-09-05 02:20:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|635
1725503100000|2024-09-05 02:25:00|11457.5|11453.5|11459|11455|11460.6|11456.6|11457.5|11453.5|1425
1725503400000|2024-09-05 02:30:00|||||||||184
1725503700000|2024-09-05 02:35:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|1314
1725504000000|2024-09-05 02:40:00|||||||||371
1725504300000|2024-09-05 02:45:00|11459|11455|11459|11455|11459|11455|11459|11455|570
1725504600000|2024-09-05 02:50:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|990
1725504900000|2024-09-05 02:55:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|550
1725505200000|2024-09-05 03:00:00|||||||||113
1725505500000|2024-09-05 03:05:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|1263
1725505800000|2024-09-05 03:10:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11459|11455|459
1725506100000|2024-09-05 03:15:00|11459|11455|11459|11455|11460.6|11456.6|11459|11455|349
1725506400000|2024-09-05 03:20:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11459|11455|1097
1725506700000|2024-09-05 03:25:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|699
1725507000000|2024-09-05 03:30:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|1077
1725507300000|2024-09-05 03:35:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|1139
1725507600000|2024-09-05 03:40:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11459|11455|1665
1725507900000|2024-09-05 03:45:00|||||||||358
1725508200000|2024-09-05 03:50:00|11459|11455|11459|11455|11459|11455|11459|11455|648
1725508500000|2024-09-05 03:55:00|||||||||242
1725508800000|2024-09-05 04:00:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|463
1725509100000|2024-09-05 04:05:00|||||||||106
1725509400000|2024-09-05 04:10:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|924
1725509700000|2024-09-05 04:15:00|11459|11455|11459|11455|11459|11455|11459|11455|527
1725510000000|2024-09-05 04:20:00|||||||||1468
1725510300000|2024-09-05 04:25:00|||||||||28
1725510600000|2024-09-05 04:30:00|||||||||49
1725510900000|2024-09-05 04:35:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|1017
1725511200000|2024-09-05 04:40:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|54
1725511500000|2024-09-05 04:45:00|||||||||492
1725511800000|2024-09-05 04:50:00|11459|11455|11459|11455|11459|11455|11459|11455|626
1725512100000|2024-09-05 04:55:00|||||||||290
1725512400000|2024-09-05 05:00:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|244
1725512700000|2024-09-05 05:05:00|11462.2|11458.2|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|1444
1725513000000|2024-09-05 05:10:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|252
1725513300000|2024-09-05 05:15:00|||||||||454
1725513600000|2024-09-05 05:20:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|412
1725513900000|2024-09-05 05:25:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|494
1725514200000|2024-09-05 05:30:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|441
1725514500000|2024-09-05 05:35:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|317
1725514800000|2024-09-05 05:40:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11
1725515100000|2024-09-05 05:45:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|945
1725515400000|2024-09-05 05:50:00|||||||||277
1725515700000|2024-09-05 05:55:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|333
1725516000000|2024-09-05 06:00:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|1862
1725516300000|2024-09-05 06:05:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11463.7|11459.7|1961
1725516600000|2024-09-05 06:10:00|11465.3|11461.3|11468.4|11464.4|11468.4|11464.4|11465.3|11461.3|1442
1725516900000|2024-09-05 06:15:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|2386
1725517200000|2024-09-05 06:20:00|||||||||634
1725517500000|2024-09-05 06:25:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|626
1725517800000|2024-09-05 06:30:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11465.3|11461.3|3086
1725518100000|2024-09-05 06:35:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|342
1725518400000|2024-09-05 06:40:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|1164
1725518700000|2024-09-05 06:45:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|1037
1725519000000|2024-09-05 06:50:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|817
1725519300000|2024-09-05 06:55:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|1333
1725519600000|2024-09-05 07:00:00|11462.2|11458.2|11466.8|11462.8|11466.8|11462.8|11462.2|11458.2|1681
1725519900000|2024-09-05 07:05:00|11468.4|11464.4|11463.7|11459.7|11468.4|11464.4|11463.7|11459.7|1448
1725520200000|2024-09-05 07:10:00|11462.2|11458.2|11460.6|11456.6|11463.7|11459.7|11460.6|11456.6|4651
1725520500000|2024-09-05 07:15:00|||||||||821
1725520800000|2024-09-05 07:20:00|11462.2|11458.2|11460.6|11456.6|11463.7|11459.7|11460.6|11456.6|4129
1725521100000|2024-09-05 07:25:00|11459|11455|11459|11455|11459|11455|11459|11455|695
1725521400000|2024-09-05 07:30:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|3472
1725521700000|2024-09-05 07:35:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11457.5|11453.5|5467
1725522000000|2024-09-05 07:40:00|11459|11455|11457.5|11453.5|11460.6|11456.6|11457.5|11453.5|2386
1725522300000|2024-09-05 07:45:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|1166
1725522600000|2024-09-05 07:50:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|2021
1725522900000|2024-09-05 07:55:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|2326
1725523200000|2024-09-05 08:00:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|2064
1725523500000|2024-09-05 08:05:00|11457.5|11453.5|11454.3|11450.3|11457.5|11453.5|11452.8|11448.8|3825
1725523800000|2024-09-05 08:10:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|4701
1725524100000|2024-09-05 08:15:00|11454.3|11450.3|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|1485
1725524400000|2024-09-05 08:20:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|2679
1725524700000|2024-09-05 08:25:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|1244
1725525000000|2024-09-05 08:30:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|2671
1725525300000|2024-09-05 08:35:00|11452.8|11448.8|11455.9|11451.9|11455.9|11451.9|11452.8|11448.8|1782
1725525600000|2024-09-05 08:40:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|1101
1725525900000|2024-09-05 08:45:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|918
1725526200000|2024-09-05 08:50:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|1064
1725526500000|2024-09-05 08:55:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|1990
1725526800000|2024-09-05 09:00:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|1022
1725527100000|2024-09-05 09:05:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|2086
1725527400000|2024-09-05 09:10:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|1707
1725527700000|2024-09-05 09:15:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|1304
1725528000000|2024-09-05 09:20:00|11459|11455|11459|11455|11459|11455|11459|11455|3385
1725528300000|2024-09-05 09:25:00|||||||||717
1725528600000|2024-09-05 09:30:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|961
1725528900000|2024-09-05 09:35:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|620
1725529200000|2024-09-05 09:40:00|||||||||209
1725529500000|2024-09-05 09:45:00|||||||||65
1725529800000|2024-09-05 09:50:00|11459|11455|11459|11455|11459|11455|11459|11455|2892
1725530100000|2024-09-05 09:55:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11457.5|11453.5|1043
1725530400000|2024-09-05 10:00:00|11455.9|11451.9|11457.5|11453.5|11459|11455|11455.9|11451.9|5133
1725530700000|2024-09-05 10:05:00|||||||||450
1725531000000|2024-09-05 10:10:00|||||||||149
1725531300000|2024-09-05 10:15:00|11459|11455|11459|11455|11459|11455|11457.5|11453.5|743
1725531600000|2024-09-05 10:20:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|852
1725531900000|2024-09-05 10:25:00|||||||||598
1725532200000|2024-09-05 10:30:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11457.5|11453.5|1035
1725532500000|2024-09-05 10:35:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|926
1725532800000|2024-09-05 10:40:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|743
1725533100000|2024-09-05 10:45:00|||||||||994
1725533400000|2024-09-05 10:50:00|||||||||278
1725533700000|2024-09-05 10:55:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|1324
1725534000000|2024-09-05 11:00:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|1692
1725534300000|2024-09-05 11:05:00|||||||||1397
1725534600000|2024-09-05 11:10:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|1247
1725534900000|2024-09-05 11:15:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|1260
1725535200000|2024-09-05 11:20:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|3022
1725535500000|2024-09-05 11:25:00|||||||||1626
1725535800000|2024-09-05 11:30:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|2264
1725536100000|2024-09-05 11:35:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11455.9|11451.9|1179
1725536400000|2024-09-05 11:40:00|11459|11455|11455.9|11451.9|11459|11455|11455.9|11451.9|1679
1725536700000|2024-09-05 11:45:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|2445
1725537000000|2024-09-05 11:50:00|11454.3|11450.3|11457.5|11453.5|11457.5|11453.5|11454.3|11450.3|1717
1725537300000|2024-09-05 11:55:00|11459|11455|11459|11455|11459|11455|11457.5|11453.5|4011
1725537600000|2024-09-05 12:00:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11459|11455|3840
1725537900000|2024-09-05 12:05:00|11462.2|11458.2|11462.2|11458.2|11463.7|11459.7|11460.6|11456.6|3909
1725538200000|2024-09-05 12:10:00|11460.6|11456.6|11463.7|11459.7|11465.3|11461.3|11460.6|11456.6|5481
1725538500000|2024-09-05 12:15:00|11473.9|11469.9|11479.3|11475.3|11479.3|11475.3|11468.4|11464.4|24906
1725538800000|2024-09-05 12:20:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11479.3|11475.3|10065
1725539100000|2024-09-05 12:25:00|11484|11480|11484|11480|11485.6|11481.6|11480.9|11476.9|8700
1725539400000|2024-09-05 12:30:00|11479.3|11475.3|11479.3|11475.3|11482.5|11478.5|11471.5|11467.5|21243
1725539700000|2024-09-05 12:35:00|11477.8|11473.8|11479.3|11475.3|11485.6|11481.6|11477.8|11473.8|9311
1725540000000|2024-09-05 12:40:00|11480.9|11476.9|11485.6|11481.6|11485.6|11481.6|11479.3|11475.3|8045
1725540300000|2024-09-05 12:45:00|11484|11480|11482.5|11478.5|11485.6|11481.6|11482.5|11478.5|9527
1725540600000|2024-09-05 12:50:00|11484|11480|11480.9|11476.9|11487.2|11483.2|11479.3|11475.3|8291
1725540900000|2024-09-05 12:55:00|11479.3|11475.3|11484|11480|11485.6|11481.6|11479.3|11475.3|11275
1725541200000|2024-09-05 13:00:00|11485.6|11481.6|11487.2|11483.2|11487.2|11483.2|11484|11480|3810
1725541500000|2024-09-05 13:05:00|11488.7|11484.7|11488.7|11484.7|11490.3|11486.3|11487.2|11483.2|8673
1725541800000|2024-09-05 13:10:00|11490.3|11486.3|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|1357
1725542100000|2024-09-05 13:15:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|4905
1725542400000|2024-09-05 13:20:00|11488.7|11484.7|11490.3|11486.3|11490.3|11486.3|11485.6|11481.6|4680
1725542700000|2024-09-05 13:25:00|11488.7|11484.7|11487.2|11483.2|11488.7|11484.7|11485.6|11481.6|9265
1725543000000|2024-09-05 13:30:00|11485.6|11481.6|11485.6|11481.6|11487.2|11483.2|11484|11480|5792
1725543300000|2024-09-05 13:35:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11484|11480|2312
1725543600000|2024-09-05 13:40:00|11485.6|11481.6|11487.2|11483.2|11488.7|11484.7|11485.6|11481.6|7120
1725543900000|2024-09-05 13:45:00|11485.6|11481.6|11485.6|11481.6|11490.3|11486.3|11484|11480|10956
1725544200000|2024-09-05 13:50:00|11487.2|11483.2|11490.3|11486.3|11490.3|11486.3|11487.2|11483.2|7609
1725544500000|2024-09-05 13:55:00|11491.8|11487.8|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|8444
1725544800000|2024-09-05 14:00:00|11482.5|11478.5|11473.1|11469.1|11491.1|11487.1|11471.5|11467.5|31089
1725545100000|2024-09-05 14:05:00|11474.7|11470.7|11473.1|11469.1|11476.2|11472.2|11468.4|11464.4|15733
1725545400000|2024-09-05 14:10:00|11471.5|11467.5|11479.3|11475.3|11480.9|11476.9|11471.5|11467.5|13849
1725545700000|2024-09-05 14:15:00|11477.8|11473.8|11476.2|11472.2|11479.3|11475.3|11476.2|11472.2|5130
1725546000000|2024-09-05 14:20:00|11474.7|11470.7|11466.8|11462.8|11476.2|11472.2|11466.8|11462.8|11474
1725546300000|2024-09-05 14:25:00|11465.3|11461.3|11468.4|11464.4|11470|11466|11465.3|11461.3|17155
1725546600000|2024-09-05 14:30:00|11470|11466|11468.4|11464.4|11470|11466|11465.3|11461.3|10572
1725546900000|2024-09-05 14:35:00|11470|11466|11462.2|11458.2|11470|11466|11460.6|11456.6|9910
1725547200000|2024-09-05 14:40:00|11463.7|11459.7|11454.3|11450.3|11463.7|11459.7|11451.2|11447.2|22911
1725547500000|2024-09-05 14:45:00|11452.8|11448.8|11459|11455|11459|11455|11452.8|11448.8|11474
1725547800000|2024-09-05 14:50:00|11460.6|11456.6|11459|11455|11462.2|11458.2|11457.5|11453.5|7109
1725548100000|2024-09-05 14:55:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|10706
1725548400000|2024-09-05 15:00:00|11454.3|11450.3|11457.5|11453.5|11459|11455|11454.3|11450.3|7284
1725548700000|2024-09-05 15:05:00|11458.3|11454.3|11454.3|11450.3|11459|11455|11452.8|11448.8|6499
1725549000000|2024-09-05 15:10:00|11455.9|11451.9|11462.2|11458.2|11462.2|11458.2|11455.9|11451.9|4794
1725549300000|2024-09-05 15:15:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|11616
1725549600000|2024-09-05 15:20:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11459|11455|2770
1725549900000|2024-09-05 15:25:00|11460.6|11456.6|11463.7|11459.7|11465.3|11461.3|11460.6|11456.6|4442
1725550200000|2024-09-05 15:30:00|11465.3|11461.3|11468.4|11464.4|11468.4|11464.4|11463.7|11459.7|4254
1725550500000|2024-09-05 15:35:00|11466.8|11462.8|11468.4|11464.4|11470|11466|11465.3|11461.3|4913
1725550800000|2024-09-05 15:40:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|4485
1725551100000|2024-09-05 15:45:00|11470|11466|11466.8|11462.8|11471.5|11467.5|11466.8|11462.8|5114
1725551400000|2024-09-05 15:50:00|11465.3|11461.3|11470|11466|11470|11466|11465.3|11461.3|6245
1725551700000|2024-09-05 15:55:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|4470
1725552000000|2024-09-05 16:00:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11466.8|11462.8|4681
1725552300000|2024-09-05 16:05:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|1132
1725552600000|2024-09-05 16:10:00|11468.4|11464.4|11471.5|11467.5|11473.1|11469.1|11468.4|11464.4|8772
1725552900000|2024-09-05 16:15:00|11473.1|11469.1|11473.1|11469.1|11474.7|11470.7|11471.5|11467.5|3735
1725553200000|2024-09-05 16:20:00|11471.5|11467.5|11473.1|11469.1|11474.7|11470.7|11471.5|11467.5|3054
1725553500000|2024-09-05 16:25:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|2007
1725553800000|2024-09-05 16:30:00|11476.2|11472.2|11473.1|11469.1|11476.2|11472.2|11471.5|11467.5|5568
1725554100000|2024-09-05 16:35:00|11471.5|11467.5|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|1013
1725554400000|2024-09-05 16:40:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|1368
1725554700000|2024-09-05 16:45:00|11471.5|11467.5|11470|11466|11473.1|11469.1|11470|11466|3358
1725555000000|2024-09-05 16:50:00|11471.5|11467.5|11473.1|11469.1|11476.2|11472.2|11471.5|11467.5|2283
1725555300000|2024-09-05 16:55:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|4933
1725555600000|2024-09-05 17:00:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|3405
1725555900000|2024-09-05 17:05:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|3331
1725556200000|2024-09-05 17:10:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|826
1725556500000|2024-09-05 17:15:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|3570
1725556800000|2024-09-05 17:20:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|4089
1725557100000|2024-09-05 17:25:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|5559
1725557400000|2024-09-05 17:30:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|1935
1725557700000|2024-09-05 17:35:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11477.8|11473.8|7833
1725558000000|2024-09-05 17:40:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|8254
1725558300000|2024-09-05 17:45:00|11477.8|11473.8|11476.2|11472.2|11479.3|11475.3|11476.2|11472.2|5189
1725558600000|2024-09-05 17:50:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11476.2|11472.2|2145
1725558900000|2024-09-05 17:55:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|3057
1725559200000|2024-09-05 18:00:00|11480.9|11476.9|11482.5|11478.5|11484|11480|11479.3|11475.3|9628
1725559500000|2024-09-05 18:05:00|11484|11480|11482.5|11478.5|11484|11480|11482.5|11478.5|1516
1725559800000|2024-09-05 18:10:00|11484|11480|11484|11480|11485.6|11481.6|11482.5|11478.5|2264
1725560100000|2024-09-05 18:15:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|4102
1725560400000|2024-09-05 18:20:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11480.9|11476.9|1804
1725560700000|2024-09-05 18:25:00|11484|11480|11482.5|11478.5|11484|11480|11482.5|11478.5|1159
1725561000000|2024-09-05 18:30:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11479.3|11475.3|11797
1725561300000|2024-09-05 18:35:00|11482.5|11478.5|11479.3|11475.3|11482.5|11478.5|11479.3|11475.3|2565
1725561600000|2024-09-05 18:40:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|8248
1725561900000|2024-09-05 18:45:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|17025
1725562200000|2024-09-05 18:50:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|4331
1725562500000|2024-09-05 18:55:00|11474.7|11470.7|11477.8|11473.8|11477.8|11473.8|11473.1|11469.1|11519
1725562800000|2024-09-05 19:00:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|4550
1725563100000|2024-09-05 19:05:00|11482.5|11478.5|11477.8|11473.8|11482.5|11478.5|11477.8|11473.8|8920
1725563400000|2024-09-05 19:10:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|2261
1725563700000|2024-09-05 19:15:00|11480.9|11476.9|11479.3|11475.3|11482.5|11478.5|11477.8|11473.8|3812
1725564000000|2024-09-05 19:20:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|1743
1725564300000|2024-09-05 19:25:00|||||||||582
1725564600000|2024-09-05 19:30:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|4776
1725564900000|2024-09-05 19:35:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|786
1725565200000|2024-09-05 19:40:00|11479.3|11475.3|11480.9|11476.9|11482.5|11478.5|11479.3|11475.3|2575
1725565500000|2024-09-05 19:45:00|11479.3|11475.3|11479.3|11475.3|11482.5|11478.5|11479.3|11475.3|2612
1725565800000|2024-09-05 19:50:00|11480.9|11476.9|11479.3|11475.3|11482.5|11478.5|11479.3|11475.3|2067
1725566100000|2024-09-05 19:55:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|4987
1725566400000|2024-09-05 20:00:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|4861
1725566700000|2024-09-05 20:05:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|3707
1725567000000|2024-09-05 20:10:00|||||||||709
1725567300000|2024-09-05 20:15:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11476.2|11472.2|2483
1725567600000|2024-09-05 20:20:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|2524
1725567900000|2024-09-05 20:25:00|||||||||781
1725568200000|2024-09-05 20:30:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11479.3|11475.3|6310
1725568500000|2024-09-05 20:35:00|||||||||618
1725568800000|2024-09-05 20:40:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|1680
1725569100000|2024-09-05 20:45:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|2511
1725569400000|2024-09-05 20:50:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|5535
1725569700000|2024-09-05 20:55:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|4863
1725573600000|2024-09-05 22:00:00|11477.8|11473.8|11476.2|11472.2|11479.3|11475.3|11476.2|11472.2|1359
1725573900000|2024-09-05 22:05:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|508
1725574200000|2024-09-05 22:10:00|||||||||114
1725574500000|2024-09-05 22:15:00|||||||||41
1725574800000|2024-09-05 22:20:00|||||||||71
1725575100000|2024-09-05 22:25:00|||||||||105
1725575400000|2024-09-05 22:30:00|||||||||12
1725575700000|2024-09-05 22:35:00|||||||||189
1725576000000|2024-09-05 22:40:00|||||||||13
1725576300000|2024-09-05 22:45:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|700
1725576600000|2024-09-05 22:50:00|||||||||138
1725576900000|2024-09-05 22:55:00|||||||||11
1725577200000|2024-09-05 23:00:00|||||||||307
1725577500000|2024-09-05 23:05:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|144
1725577800000|2024-09-05 23:10:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|305
1725578100000|2024-09-05 23:15:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|185
1725578400000|2024-09-05 23:20:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|21
1725578700000|2024-09-05 23:25:00|||||||||77
1725579000000|2024-09-05 23:30:00|||||||||385
1725579300000|2024-09-05 23:35:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|467
1725579600000|2024-09-05 23:40:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|115
1725579900000|2024-09-05 23:45:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|116
1725580200000|2024-09-05 23:50:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|485
1725580500000|2024-09-05 23:55:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|727
1725580800000|2024-09-06 00:00:00|11474.7|11470.7|11477.8|11473.8|11479.3|11475.3|11474.7|11470.7|540
1725581100000|2024-09-06 00:05:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|577
1725581400000|2024-09-06 00:10:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|243
1725581700000|2024-09-06 00:15:00|11479.3|11475.3|11476.2|11472.2|11479.3|11475.3|11476.2|11472.2|517
1725582000000|2024-09-06 00:20:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|356
1725582300000|2024-09-06 00:25:00|||||||||636
1725582600000|2024-09-06 00:30:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|187
1725582900000|2024-09-06 00:35:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|391
1725583200000|2024-09-06 00:40:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|311
1725583500000|2024-09-06 00:45:00|||||||||125
1725583800000|2024-09-06 00:50:00|11477.8|11473.8|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|594
1725584100000|2024-09-06 00:55:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|318
1725584400000|2024-09-06 01:00:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|440
1725584700000|2024-09-06 01:05:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11479.3|11475.3|714
1725585000000|2024-09-06 01:10:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|471
1725585300000|2024-09-06 01:15:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|1034
1725585600000|2024-09-06 01:20:00|||||||||48
1725585900000|2024-09-06 01:25:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|198
1725586200000|2024-09-06 01:30:00|11476.2|11472.2|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|405
1725586500000|2024-09-06 01:35:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|338
1725586800000|2024-09-06 01:40:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|175
1725587100000|2024-09-06 01:45:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|769
1725587400000|2024-09-06 01:50:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|618
1725587700000|2024-09-06 01:55:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|672
1725588000000|2024-09-06 02:00:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|925
1725588300000|2024-09-06 02:05:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|212
1725588600000|2024-09-06 02:10:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|159
1725588900000|2024-09-06 02:15:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|394
1725589200000|2024-09-06 02:20:00|||||||||422
1725589500000|2024-09-06 02:25:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|158
1725589800000|2024-09-06 02:30:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|388
1725590100000|2024-09-06 02:35:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|324
1725590400000|2024-09-06 02:40:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|179
1725590700000|2024-09-06 02:45:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|98
1725591000000|2024-09-06 02:50:00|||||||||258
1725591300000|2024-09-06 02:55:00|||||||||14
1725591600000|2024-09-06 03:00:00|||||||||7
1725591900000|2024-09-06 03:05:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|710
1725592200000|2024-09-06 03:10:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|716
1725592500000|2024-09-06 03:15:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11479.3|11475.3|707
1725592800000|2024-09-06 03:20:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|992
1725593100000|2024-09-06 03:25:00|11484|11480|11484|11480|11484|11480|11484|11480|402
1725593400000|2024-09-06 03:30:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|339
1725593700000|2024-09-06 03:35:00|11482.5|11478.5|11484|11480|11485.6|11481.6|11482.5|11478.5|234
1725594000000|2024-09-06 03:40:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11484|11480|710
1725594300000|2024-09-06 03:45:00|11484|11480|11485.6|11481.6|11485.6|11481.6|11484|11480|285
1725594600000|2024-09-06 03:50:00|||||||||145
1725594900000|2024-09-06 03:55:00|||||||||191
1725595200000|2024-09-06 04:00:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|155
1725595500000|2024-09-06 04:05:00|11485.6|11481.6|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|336
1725595800000|2024-09-06 04:10:00|11485.6|11481.6|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|298
1725596100000|2024-09-06 04:15:00|||||||||771
1725596400000|2024-09-06 04:20:00|11485.6|11481.6|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|834
1725596700000|2024-09-06 04:25:00|||||||||103
1725597000000|2024-09-06 04:30:00|||||||||1
1725597300000|2024-09-06 04:35:00|||||||||33
1725597600000|2024-09-06 04:40:00|||||||||164
1725597900000|2024-09-06 04:45:00|11485.6|11481.6|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|634
1725598200000|2024-09-06 04:50:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|236
1725598500000|2024-09-06 04:55:00|||||||||36
1725598800000|2024-09-06 05:00:00|||||||||43
1725599100000|2024-09-06 05:05:00|11487.2|11483.2|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|728
1725599400000|2024-09-06 05:10:00|11487.2|11483.2|11490.3|11486.3|11491.8|11487.8|11487.2|11483.2|1538
1725599700000|2024-09-06 05:15:00|11491.8|11487.8|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|1350
1725600000000|2024-09-06 05:20:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11490.3|11486.3|588
1725600300000|2024-09-06 05:25:00|||||||||425
1725600600000|2024-09-06 05:30:00|11490.3|11486.3|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|1034
1725600900000|2024-09-06 05:35:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|975
1725601200000|2024-09-06 05:40:00|||||||||518
1725601500000|2024-09-06 05:45:00|11490.3|11486.3|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|1974
1725601800000|2024-09-06 05:50:00|11488.7|11484.7|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|1273
1725602100000|2024-09-06 05:55:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11488.7|11484.7|1449
1725602400000|2024-09-06 06:00:00|11491.8|11487.8|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|1774
1725602700000|2024-09-06 06:05:00|11491.8|11487.8|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|1657
1725603000000|2024-09-06 06:10:00|11490.3|11486.3|11491.8|11487.8|11491.8|11487.8|11490.3|11486.3|1956
1725603300000|2024-09-06 06:15:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|911
1725603600000|2024-09-06 06:20:00|11495|11491|11493.4|11489.4|11495|11491|11491.8|11487.8|702
1725603900000|2024-09-06 06:25:00|11491.8|11487.8|11493.4|11489.4|11495|11491|11491.8|11487.8|857
1725604200000|2024-09-06 06:30:00|11495|11491|11495|11491|11495|11491|11493.4|11489.4|1492
1725604500000|2024-09-06 06:35:00|11496.5|11492.5|11495|11491|11496.5|11492.5|11495|11491|1320
1725604800000|2024-09-06 06:40:00|11496.5|11492.5|11496.5|11492.5|11498.1|11494.1|11495|11491|1816
1725605100000|2024-09-06 06:45:00|11498.1|11494.1|11496.5|11492.5|11498.1|11494.1|11496.5|11492.5|996
1725605400000|2024-09-06 06:50:00|11495|11491|11496.5|11492.5|11496.5|11492.5|11495|11491|1562
1725605700000|2024-09-06 06:55:00|11498.1|11494.1|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|1092
1725606000000|2024-09-06 07:00:00|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|11498.1|11494.1|1896
1725606300000|2024-09-06 07:05:00|11501.2|11497.2|11496.5|11492.5|11501.2|11497.2|11496.5|11492.5|2069
1725606600000|2024-09-06 07:10:00|11498.1|11494.1|11499.7|11495.7|11499.7|11495.7|11496.5|11492.5|3647
1725606900000|2024-09-06 07:15:00|11501.2|11497.2|11502.8|11498.8|11502.8|11498.8|11499.7|11495.7|3793
1725607200000|2024-09-06 07:20:00|11504.3|11500.3|11501.2|11497.2|11504.3|11500.3|11499.7|11495.7|6213
1725607500000|2024-09-06 07:25:00|11499.7|11495.7|11499.7|11495.7|11501.2|11497.2|11498.1|11494.1|1293
1725607800000|2024-09-06 07:30:00|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|1160
1725608100000|2024-09-06 07:35:00|11499.7|11495.7|11498.1|11494.1|11501.2|11497.2|11498.1|11494.1|2927
1725608400000|2024-09-06 07:40:00|11496.5|11492.5|11499.7|11495.7|11501.2|11497.2|11496.5|11492.5|4612
1725608700000|2024-09-06 07:45:00|11501.2|11497.2|11501.2|11497.2|11502.8|11498.8|11499.7|11495.7|2336
1725609000000|2024-09-06 07:50:00|11499.7|11495.7|11499.7|11495.7|11501.2|11497.2|11498.1|11494.1|2087
1725609300000|2024-09-06 07:55:00|11498.1|11494.1|11496.5|11492.5|11499.7|11495.7|11496.5|11492.5|3277
1725609600000|2024-09-06 08:00:00|11495|11491|11495|11491|11496.5|11492.5|11495|11491|1988
1725609900000|2024-09-06 08:05:00|11496.5|11492.5|11495|11491|11496.5|11492.5|11495|11491|1519
1725610200000|2024-09-06 08:10:00|11496.5|11492.5|11493.4|11489.4|11496.5|11492.5|11491.8|11487.8|1824
1725610500000|2024-09-06 08:15:00|11495|11491|11495|11491|11496.5|11492.5|11495|11491|1782
1725610800000|2024-09-06 08:20:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|1204
1725611100000|2024-09-06 08:25:00|11495|11491|11493.4|11489.4|11495|11491|11493.4|11489.4|1802
1725611400000|2024-09-06 08:30:00|11491.8|11487.8|11495|11491|11495|11491|11491.8|11487.8|421
1725611700000|2024-09-06 08:35:00|11493.4|11489.4|11495|11491|11495|11491|11493.4|11489.4|241
1725612000000|2024-09-06 08:40:00|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|796
1725612300000|2024-09-06 08:45:00|||||||||2948
1725612600000|2024-09-06 08:50:00|11495|11491|11496.5|11492.5|11496.5|11492.5|11495|11491|614
1725612900000|2024-09-06 08:55:00|11495|11491|11495|11491|11496.5|11492.5|11495|11491|2082
1725613200000|2024-09-06 09:00:00|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|11495|11491|1031
1725613500000|2024-09-06 09:05:00|11495|11491|11496.5|11492.5|11496.5|11492.5|11495|11491|1719
1725613800000|2024-09-06 09:10:00|11498.1|11494.1|11496.5|11492.5|11498.1|11494.1|11496.5|11492.5|921
1725614100000|2024-09-06 09:15:00|11495|11491|11495|11491|11496.5|11492.5|11495|11491|2469
1725614400000|2024-09-06 09:20:00|11496.5|11492.5|11495|11491|11496.5|11492.5|11495|11491|565
1725614700000|2024-09-06 09:25:00|11496.5|11492.5|11495|11491|11496.5|11492.5|11495|11491|960
1725615000000|2024-09-06 09:30:00|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|11495|11491|1696
1725615300000|2024-09-06 09:35:00|11498.1|11494.1|11498.1|11494.1|11499.7|11495.7|11496.5|11492.5|2256
1725615600000|2024-09-06 09:40:00|11499.7|11495.7|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|731
1725615900000|2024-09-06 09:45:00|11496.5|11492.5|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|3321
1725616200000|2024-09-06 09:50:00|11499.7|11495.7|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|702
1725616500000|2024-09-06 09:55:00|||||||||372
1725616800000|2024-09-06 10:00:00|11499.7|11495.7|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|1128
1725617100000|2024-09-06 10:05:00|11496.5|11492.5|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|1752
1725617400000|2024-09-06 10:10:00|11499.7|11495.7|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|1281
1725617700000|2024-09-06 10:15:00|11499.7|11495.7|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|991
1725618000000|2024-09-06 10:20:00|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|743
1725618300000|2024-09-06 10:25:00|||||||||1763
1725618600000|2024-09-06 10:30:00|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|344
1725618900000|2024-09-06 10:35:00|11496.5|11492.5|11496.5|11492.5|11498.1|11494.1|11496.5|11492.5|1941
1725619200000|2024-09-06 10:40:00|11495|11491|11498.1|11494.1|11498.1|11494.1|11495|11491|2887
1725619500000|2024-09-06 10:45:00|11496.5|11492.5|11499.7|11495.7|11499.7|11495.7|11496.5|11492.5|2022
1725619800000|2024-09-06 10:50:00|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|2777
1725620100000|2024-09-06 10:55:00|||||||||2956
1725620400000|2024-09-06 11:00:00|11496.5|11492.5|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|1584
1725620700000|2024-09-06 11:05:00|11499.7|11495.7|11501.2|11497.2|11501.2|11497.2|11498.1|11494.1|1893
1725621000000|2024-09-06 11:10:00|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|1998
1725621300000|2024-09-06 11:15:00|11501.2|11497.2|11498.1|11494.1|11501.2|11497.2|11498.1|11494.1|1492
1725621600000|2024-09-06 11:20:00|11496.5|11492.5|11495|11491|11496.5|11492.5|11495|11491|3377
1725621900000|2024-09-06 11:25:00|11493.4|11489.4|11493.4|11489.4|11496.5|11492.5|11493.4|11489.4|879
1725622200000|2024-09-06 11:30:00|11491.8|11487.8|11493.4|11489.4|11495|11491|11491.8|11487.8|1432
1725622500000|2024-09-06 11:35:00|11495|11491|11490.3|11486.3|11495|11491|11490.3|11486.3|7016
1725622800000|2024-09-06 11:40:00|11491.8|11487.8|11491.8|11487.8|11493.4|11489.4|11490.3|11486.3|2423
1725623100000|2024-09-06 11:45:00|||||||||1596
1725623400000|2024-09-06 11:50:00|11490.3|11486.3|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|3383
1725623700000|2024-09-06 11:55:00|11488.7|11484.7|11491.8|11487.8|11495|11491|11488.7|11484.7|5436
1725624000000|2024-09-06 12:00:00|11493.4|11489.4|11493.4|11489.4|11495|11491|11491.8|11487.8|3925
1725624300000|2024-09-06 12:05:00|11491.8|11487.8|11491.8|11487.8|11493.4|11489.4|11490.3|11486.3|4527
1725624600000|2024-09-06 12:10:00|11490.3|11486.3|11488.7|11484.7|11490.3|11486.3|11487.2|11483.2|5777
1725624900000|2024-09-06 12:15:00|11487.9|11483.9|11488.7|11484.7|11490.3|11486.3|11487.2|11483.2|10512
1725625200000|2024-09-06 12:20:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11484|11480|7380
1725625500000|2024-09-06 12:25:00|11488.7|11484.7|11489.5|11485.5|11495.8|11491.8|11484.8|11480.8|7185
1725625800000|2024-09-06 12:30:00|11482.5|11478.5|11510.6|11506.6|11532.5|11528.5|11434|11430|28846
1725626100000|2024-09-06 12:35:00|11512.2|11508.2|11513.7|11509.7|11520|11516|11507.5|11503.5|26334
1725626400000|2024-09-06 12:40:00|11515.3|11511.3|11512.2|11508.2|11518.4|11514.4|11509|11505|22884
1725626700000|2024-09-06 12:45:00|11513.7|11509.7|11499.7|11495.7|11516.8|11512.8|11498.1|11494.1|18089
1725627000000|2024-09-06 12:50:00|11498.1|11494.1|11487.2|11483.2|11499.7|11495.7|11487.2|11483.2|21159
1725627300000|2024-09-06 12:55:00|11488.7|11484.7|11493.4|11489.4|11498.1|11494.1|11484|11480|23823
1725627600000|2024-09-06 13:00:00|11491.8|11487.8|11490.3|11486.3|11499.7|11495.7|11487.2|11483.2|21467
1725627900000|2024-09-06 13:05:00|11488.7|11484.7|11473.1|11469.1|11493.4|11489.4|11471.5|11467.5|25546
1725628200000|2024-09-06 13:10:00|11474.7|11470.7|11480.9|11476.9|11482.5|11478.5|11470|11466|16976
1725628500000|2024-09-06 13:15:00|11479.3|11475.3|11482.5|11478.5|11484|11480|11476.2|11472.2|14523
1725628800000|2024-09-06 13:20:00|11480.9|11476.9|11482.5|11478.5|11487.2|11483.2|11479.3|11475.3|11052
1725629100000|2024-09-06 13:25:00|11480.9|11476.9|11479.3|11475.3|11482.5|11478.5|11476.2|11472.2|15533
1725629400000|2024-09-06 13:30:00|11480.9|11476.9|11473.1|11469.1|11480.9|11476.9|11471.5|11467.5|13182
1725629700000|2024-09-06 13:35:00|11471.5|11467.5|11465.3|11461.3|11473.1|11469.1|11462.2|11458.2|21871
1725630000000|2024-09-06 13:40:00|11466.8|11462.8|11460.6|11456.6|11470|11466|11457.5|11453.5|16769
1725630300000|2024-09-06 13:45:00|11459|11455|11455.9|11451.9|11460.6|11456.6|11455.9|11451.9|14190
1725630600000|2024-09-06 13:50:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11452.8|11448.8|9678
1725630900000|2024-09-06 13:55:00|11455.9|11451.9|11463.7|11459.7|11463.7|11459.7|11454.3|11450.3|19284
1725631200000|2024-09-06 14:00:00|11465.3|11461.3|11470|11466|11470|11466|11465.3|11461.3|10044
1725631500000|2024-09-06 14:05:00|11468.4|11464.4|11474.7|11470.7|11474.7|11470.7|11468.4|11464.4|19397
1725631800000|2024-09-06 14:10:00|11476.2|11472.2|11479.3|11475.3|11479.3|11475.3|11471.5|11467.5|16870
1725632100000|2024-09-06 14:15:00|11477.8|11473.8|11484|11480|11485.6|11481.6|11477.8|11473.8|19359
1725632400000|2024-09-06 14:20:00|11485.6|11481.6|11491.8|11487.8|11491.8|11487.8|11482.5|11478.5|15064
1725632700000|2024-09-06 14:25:00|11493.4|11489.4|11496.5|11492.5|11499.7|11495.7|11491.8|11487.8|13886
1725633000000|2024-09-06 14:30:00|11495|11491|11501.2|11497.2|11501.2|11497.2|11493.4|11489.4|15363
1725633300000|2024-09-06 14:35:00|11499.7|11495.7|11507.5|11503.5|11509|11505|11498.1|11494.1|20258
1725633600000|2024-09-06 14:40:00|11505.9|11501.9|11512.2|11508.2|11513.7|11509.7|11505.9|11501.9|11415
1725633900000|2024-09-06 14:45:00|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|11507.5|11503.5|12378
1725634200000|2024-09-06 14:50:00|11512.2|11508.2|11513.7|11509.7|11513.7|11509.7|11509|11505|9268
1725634500000|2024-09-06 14:55:00|11515.3|11511.3|11515.3|11511.3|11516.8|11512.8|11513.7|11509.7|14504
1725634800000|2024-09-06 15:00:00|11516.8|11512.8|11521.5|11517.5|11541.8|11537.8|11516.8|11512.8|34871
1725635100000|2024-09-06 15:05:00|11520|11516|11513.7|11509.7|11527.8|11523.8|11510.6|11506.6|20863
1725635400000|2024-09-06 15:10:00|11515.3|11511.3|11526.2|11522.2|11527.8|11523.8|11513.7|11509.7|18273
1725635700000|2024-09-06 15:15:00|11524.7|11520.7|11530.9|11526.9|11532.5|11528.5|11524.7|11520.7|11664
1725636000000|2024-09-06 15:20:00|11529.3|11525.3|11529.3|11525.3|11530.9|11526.9|11523.1|11519.1|15159
1725636300000|2024-09-06 15:25:00|11530.9|11526.9|11521.5|11517.5|11532.5|11528.5|11521.5|11517.5|12066
1725636600000|2024-09-06 15:30:00|11520|11516|11513.7|11509.7|11521.5|11517.5|11510.6|11506.6|18513
1725636900000|2024-09-06 15:35:00|11512.2|11508.2|11510.6|11506.6|11516.8|11512.8|11509|11505|8087
1725637200000|2024-09-06 15:40:00|11512.2|11508.2|11513.7|11509.7|11515.3|11511.3|11510.6|11506.6|6644
1725637500000|2024-09-06 15:45:00|11515.3|11511.3|11516.8|11512.8|11516.8|11512.8|11509|11505|8197
1725637800000|2024-09-06 15:50:00|11515.3|11511.3|11516.8|11512.8|11516.8|11512.8|11513.7|11509.7|9227
1725638100000|2024-09-06 15:55:00|11515.3|11511.3|11516.8|11512.8|11516.8|11512.8|11513.7|11509.7|7739
1725638400000|2024-09-06 16:00:00|11518.4|11514.4|11509|11505|11518.4|11514.4|11507.5|11503.5|10606
1725638700000|2024-09-06 16:05:00|11510.6|11506.6|11507.5|11503.5|11510.6|11506.6|11504.3|11500.3|11896
1725639000000|2024-09-06 16:10:00|11509|11505|11501.2|11497.2|11509|11505|11501.2|11497.2|9670
1725639300000|2024-09-06 16:15:00|11499.7|11495.7|11496.5|11492.5|11502.8|11498.8|11496.5|11492.5|15729
1725639600000|2024-09-06 16:20:00|11495|11491|11493.4|11489.4|11496.5|11492.5|11491.8|11487.8|8441
1725639900000|2024-09-06 16:25:00|11491.8|11487.8|11496.5|11492.5|11496.5|11492.5|11491.8|11487.8|9148
1725640200000|2024-09-06 16:30:00|11498.1|11494.1|11487.2|11483.2|11498.1|11494.1|11487.2|11483.2|15321
1725640500000|2024-09-06 16:35:00|11488.7|11484.7|11491.8|11487.8|11493.4|11489.4|11487.2|11483.2|14495
1725640800000|2024-09-06 16:40:00|11493.4|11489.4|11487.2|11483.2|11493.4|11489.4|11485.6|11481.6|12234
1725641100000|2024-09-06 16:45:00|11488.7|11484.7|11482.5|11478.5|11488.7|11484.7|11482.5|11478.5|10620
1725641400000|2024-09-06 16:50:00|11484|11480|11484|11480|11485.6|11481.6|11482.5|11478.5|11592
1725641700000|2024-09-06 16:55:00|11482.5|11478.5|11487.2|11483.2|11487.2|11483.2|11482.5|11478.5|8549
1725642000000|2024-09-06 17:00:00|11485.6|11481.6|11480.9|11476.9|11487.2|11483.2|11477.8|11473.8|16132
1725642300000|2024-09-06 17:05:00|11482.5|11478.5|11480.9|11476.9|11484|11480|11479.3|11475.3|6839
1725642600000|2024-09-06 17:10:00|11482.5|11478.5|11487.2|11483.2|11488.7|11484.7|11482.5|11478.5|5039
1725642900000|2024-09-06 17:15:00|11488.7|11484.7|11488.7|11484.7|11491.8|11487.8|11488.7|11484.7|4695
1725643200000|2024-09-06 17:20:00|11490.3|11486.3|11491.8|11487.8|11493.4|11489.4|11490.3|11486.3|8580
1725643500000|2024-09-06 17:25:00|11493.4|11489.4|11501.2|11497.2|11501.2|11497.2|11493.4|11489.4|6025
1725643800000|2024-09-06 17:30:00|11499.7|11495.7|11501.2|11497.2|11501.2|11497.2|11498.1|11494.1|10417
1725644100000|2024-09-06 17:35:00|11499.7|11495.7|11505.9|11501.9|11507.5|11503.5|11499.7|11495.7|8717
1725644400000|2024-09-06 17:40:00|11504.3|11500.3|11505.9|11501.9|11507.5|11503.5|11502.8|11498.8|3425
1725644700000|2024-09-06 17:45:00|11504.3|11500.3|11505.9|11501.9|11509|11505|11502.8|11498.8|5929
1725645000000|2024-09-06 17:50:00|11504.3|11500.3|11501.2|11497.2|11504.3|11500.3|11501.2|11497.2|10027
1725645300000|2024-09-06 17:55:00|11496.5|11492.5|11498.1|11494.1|11498.1|11494.1|11493.4|11489.4|11971
1725645600000|2024-09-06 18:00:00|11493.4|11489.4|11488.7|11484.7|11493.4|11489.4|11488.7|11484.7|20798
1725645900000|2024-09-06 18:05:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11488.7|11484.7|2400
1725646200000|2024-09-06 18:10:00|11491.8|11487.8|11495|11491|11495|11491|11491.8|11487.8|11104
1725646500000|2024-09-06 18:15:00|11496.5|11492.5|11499.7|11495.7|11499.7|11495.7|11496.5|11492.5|6624
1725646800000|2024-09-06 18:20:00|11501.2|11497.2|11499.7|11495.7|11502.8|11498.8|11499.7|11495.7|2859
1725647100000|2024-09-06 18:25:00|11501.2|11497.2|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|5662
1725647400000|2024-09-06 18:30:00|11504.3|11500.3|11502.8|11498.8|11505.9|11501.9|11502.8|11498.8|7174
1725647700000|2024-09-06 18:35:00|11501.2|11497.2|11501.2|11497.2|11504.3|11500.3|11501.2|11497.2|4539
1725648000000|2024-09-06 18:40:00|11499.7|11495.7|11499.7|11495.7|11502.8|11498.8|11499.7|11495.7|4625
1725648300000|2024-09-06 18:45:00|11498.1|11494.1|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|8367
1725648600000|2024-09-06 18:50:00|11499.7|11495.7|11501.2|11497.2|11501.2|11497.2|11496.5|11492.5|5577
1725648900000|2024-09-06 18:55:00|11502.8|11498.8|11501.2|11497.2|11505.9|11501.9|11501.2|11497.2|14986
1725649200000|2024-09-06 19:00:00|11502.8|11498.8|11498.1|11494.1|11502.8|11498.8|11498.1|11494.1|5267
1725649500000|2024-09-06 19:05:00|11499.7|11495.7|11498.1|11494.1|11499.7|11495.7|11496.5|11492.5|4074
1725649800000|2024-09-06 19:10:00|11499.7|11495.7|11496.5|11492.5|11499.7|11495.7|11495|11491|4859
1725650100000|2024-09-06 19:15:00|11495|11491|11496.5|11492.5|11496.5|11492.5|11495|11491|1686
1725650400000|2024-09-06 19:20:00|11495|11491|11496.5|11492.5|11496.5|11492.5|11495|11491|3961
1725650700000|2024-09-06 19:25:00|11495|11491|11495|11491|11495|11491|11495|11491|2813
1725651000000|2024-09-06 19:30:00|11493.4|11489.4|11491.8|11487.8|11495|11491|11491.8|11487.8|3925
1725651300000|2024-09-06 19:35:00|11490.3|11486.3|11493.4|11489.4|11493.4|11489.4|11490.3|11486.3|3927
1725651600000|2024-09-06 19:40:00|11495|11491|11496.5|11492.5|11496.5|11492.5|11493.4|11489.4|5194
1725651900000|2024-09-06 19:45:00|11495|11491|11495|11491|11495|11491|11493.4|11489.4|4018
1725652200000|2024-09-06 19:50:00|11496.5|11492.5|11499.7|11495.7|11499.7|11495.7|11495|11491|3094
1725652500000|2024-09-06 19:55:00|11501.2|11497.2|11496.5|11492.5|11501.2|11497.2|11495|11491|14987
1725652800000|2024-09-06 20:00:00|11495|11491|11495|11491|11496.5|11492.5|11493.4|11489.4|10534
1725653100000|2024-09-06 20:05:00|11493.4|11489.4|11493.4|11489.4|11495|11491|11493.4|11489.4|1975
1725653400000|2024-09-06 20:10:00|11491.8|11487.8|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|3191
1725653700000|2024-09-06 20:15:00|11491.8|11487.8|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|1611
1725654000000|2024-09-06 20:20:00|11495|11491|11491.8|11487.8|11495|11491|11491.8|11487.8|2878
1725654300000|2024-09-06 20:25:00|11493.4|11489.4|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|1799
1725654600000|2024-09-06 20:30:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|2146
1725654900000|2024-09-06 20:35:00|11495|11491|11496.5|11492.5|11496.5|11492.5|11495|11491|931
1725655200000|2024-09-06 20:40:00|11495|11491|11498.1|11494.1|11498.1|11494.1|11495|11491|1212
1725655500000|2024-09-06 20:45:00|11499.7|11495.7|11501.2|11497.2|11501.2|11497.2|11499.7|11495.7|7104
1725655800000|2024-09-06 20:50:00|11502.8|11498.8|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|3644
1725656100000|2024-09-06 20:55:00|11505.9|11501.9|11502.8|11498.8|11507.5|11503.5|11501.2|11497.2|6071
1725832800000|2024-09-08 22:00:00|11496.5|11492.5|11495|11491|11499.7|11495.7|11488.7|11484.7|2737
1725833100000|2024-09-08 22:05:00|11493.4|11489.4|11496.5|11492.5|11496.5|11492.5|11493.4|11489.4|866
1725833400000|2024-09-08 22:10:00|11495|11491|11493.4|11489.4|11496.5|11492.5|11493.4|11489.4|839
1725833700000|2024-09-08 22:15:00|||||||||107
1725834000000|2024-09-08 22:20:00|11495|11491|11493.4|11489.4|11495|11491|11493.4|11489.4|459
1725834300000|2024-09-08 22:25:00|||||||||341
1725834600000|2024-09-08 22:30:00|11495|11491|11495|11491|11495|11491|11495|11491|783
1725834900000|2024-09-08 22:35:00|11496.5|11492.5|11493.4|11489.4|11496.5|11492.5|11493.4|11489.4|1121
1725835200000|2024-09-08 22:40:00|11495|11491|11495|11491|11495|11491|11495|11491|257
1725835500000|2024-09-08 22:45:00|||||||||77
1725835800000|2024-09-08 22:50:00|||||||||656
1725836100000|2024-09-08 22:55:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|223
1725836400000|2024-09-08 23:00:00|11495|11491|11495|11491|11495|11491|11495|11491|373
1725836700000|2024-09-08 23:05:00|11493.4|11489.4|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|800
1725837000000|2024-09-08 23:10:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|473
1725837300000|2024-09-08 23:15:00|11495|11491|11493.4|11489.4|11495|11491|11493.4|11489.4|435
1725837600000|2024-09-08 23:20:00|11495|11491|11490.3|11486.3|11495|11491|11490.3|11486.3|902
1725837900000|2024-09-08 23:25:00|11488.7|11484.7|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|892
1725838200000|2024-09-08 23:30:00|||||||||206
1725838500000|2024-09-08 23:35:00|11487.2|11483.2|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|722
1725838800000|2024-09-08 23:40:00|||||||||7
1725839100000|2024-09-08 23:45:00|11487.2|11483.2|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|1081
1725839400000|2024-09-08 23:50:00|11490.3|11486.3|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|1684
1725839700000|2024-09-08 23:55:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|925
1725840000000|2024-09-09 00:00:00|11485.6|11481.6|11487.2|11483.2|11487.2|11483.2|11484|11480|2593
1725840300000|2024-09-09 00:05:00|11488.7|11484.7|11485.6|11481.6|11488.7|11484.7|11485.6|11481.6|906
1725840600000|2024-09-09 00:10:00|11484|11480|11485.6|11481.6|11485.6|11481.6|11484|11480|545
1725840900000|2024-09-09 00:15:00|11484|11480|11484|11480|11485.6|11481.6|11484|11480|973
1725841200000|2024-09-09 00:20:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|660
1725841500000|2024-09-09 00:25:00|11480.9|11476.9|11479.3|11475.3|11482.5|11478.5|11479.3|11475.3|2384
1725841800000|2024-09-09 00:30:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|2029
1725842100000|2024-09-09 00:35:00|11484|11480|11482.5|11478.5|11484|11480|11482.5|11478.5|521
1725842400000|2024-09-09 00:40:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|2019
1725842700000|2024-09-09 00:45:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11479.3|11475.3|1578
1725843000000|2024-09-09 00:50:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|487
1725843300000|2024-09-09 00:55:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|697
1725843600000|2024-09-09 01:00:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11479.3|11475.3|931
1725843900000|2024-09-09 01:05:00|11481.7|11477.7|11482.5|11478.5|11482.5|11478.5|11479.3|11475.3|598
1725844200000|2024-09-09 01:10:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|529
1725844500000|2024-09-09 01:15:00|11479.3|11475.3|11480.9|11476.9|11482.5|11478.5|11479.3|11475.3|1153
1725844800000|2024-09-09 01:20:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|508
1725845100000|2024-09-09 01:25:00|||||||||1785
1725845400000|2024-09-09 01:30:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11477.8|11473.8|1023
1725845700000|2024-09-09 01:35:00|||||||||405
1725846000000|2024-09-09 01:40:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|180
1725846300000|2024-09-09 01:45:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11477.8|11473.8|1277
1725846600000|2024-09-09 01:50:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|1008
1725846900000|2024-09-09 01:55:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|135
1725847200000|2024-09-09 02:00:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|167
1725847500000|2024-09-09 02:05:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|661
1725847800000|2024-09-09 02:10:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|1048
1725848100000|2024-09-09 02:15:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|43
1725848400000|2024-09-09 02:20:00|||||||||351
1725848700000|2024-09-09 02:25:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|189
1725849000000|2024-09-09 02:30:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|418
1725849300000|2024-09-09 02:35:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|273
1725849600000|2024-09-09 02:40:00|||||||||444
1725849900000|2024-09-09 02:45:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|130
1725850200000|2024-09-09 02:50:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|568
1725850500000|2024-09-09 02:55:00|||||||||24
1725850800000|2024-09-09 03:00:00|||||||||113
1725851100000|2024-09-09 03:05:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|483
1725851400000|2024-09-09 03:10:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|461
1725851700000|2024-09-09 03:15:00|||||||||37
1725852000000|2024-09-09 03:20:00|||||||||26
1725852300000|2024-09-09 03:25:00|||||||||379
1725852600000|2024-09-09 03:30:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|630
1725852900000|2024-09-09 03:35:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|42
1725853200000|2024-09-09 03:40:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|381
1725853500000|2024-09-09 03:45:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|189
1725853800000|2024-09-09 03:50:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|572
1725854100000|2024-09-09 03:55:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|266
1725854400000|2024-09-09 04:00:00|||||||||14
1725854700000|2024-09-09 04:05:00|11479.3|11475.3|11476.2|11472.2|11479.3|11475.3|11476.2|11472.2|1200
1725855000000|2024-09-09 04:10:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|650
1725855300000|2024-09-09 04:15:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|245
1725855600000|2024-09-09 04:20:00|||||||||24
1725855900000|2024-09-09 04:25:00|||||||||218
1725856200000|2024-09-09 04:30:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|295
1725856500000|2024-09-09 04:35:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|1090
1725856800000|2024-09-09 04:40:00|||||||||56
1725857100000|2024-09-09 04:45:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|423
1725857400000|2024-09-09 04:50:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|656
1725857700000|2024-09-09 04:55:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|325
1725858000000|2024-09-09 05:00:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|667
1725858300000|2024-09-09 05:05:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|50
1725858600000|2024-09-09 05:10:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|329
1725858900000|2024-09-09 05:15:00|||||||||139
1725859200000|2024-09-09 05:20:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|546
1725859500000|2024-09-09 05:25:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|736
1725859800000|2024-09-09 05:30:00|||||||||53
1725860100000|2024-09-09 05:35:00|||||||||127
1725860400000|2024-09-09 05:40:00|||||||||73
1725860700000|2024-09-09 05:45:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|878
1725861000000|2024-09-09 05:50:00|||||||||274
1725861300000|2024-09-09 05:55:00|||||||||606
1725861600000|2024-09-09 06:00:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|906
1725861900000|2024-09-09 06:05:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|658
1725862200000|2024-09-09 06:10:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|1347
1725862500000|2024-09-09 06:15:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|1232
1725862800000|2024-09-09 06:20:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|1414
1725863100000|2024-09-09 06:25:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|387
1725863400000|2024-09-09 06:30:00|11476.2|11472.2|11479.3|11475.3|11479.3|11475.3|11476.2|11472.2|1722
1725863700000|2024-09-09 06:35:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|871
1725864000000|2024-09-09 06:40:00|11484|11480|11482.5|11478.5|11484|11480|11482.5|11478.5|3110
1725864300000|2024-09-09 06:45:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11479.3|11475.3|1763
1725864600000|2024-09-09 06:50:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|738
1725864900000|2024-09-09 06:55:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|653
1725865200000|2024-09-09 07:00:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11473.1|11469.1|4339
1725865500000|2024-09-09 07:05:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|1651
1725865800000|2024-09-09 07:10:00|11474.7|11470.7|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|5659
1725866100000|2024-09-09 07:15:00|11470|11466|11473.1|11469.1|11473.1|11469.1|11470|11466|3789
1725866400000|2024-09-09 07:20:00|11471.5|11467.5|11476.2|11472.2|11476.2|11472.2|11471.5|11467.5|1393
1725866700000|2024-09-09 07:25:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|2087
1725867000000|2024-09-09 07:30:00|11474.7|11470.7|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|2808
1725867300000|2024-09-09 07:35:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|3177
1725867600000|2024-09-09 07:40:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|1572
1725867900000|2024-09-09 07:45:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|1044
1725868200000|2024-09-09 07:50:00|11476.2|11472.2|11474.7|11470.7|11477.8|11473.8|11474.7|11470.7|1289
1725868500000|2024-09-09 07:55:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|1383
1725868800000|2024-09-09 08:00:00|11477.8|11473.8|11474.7|11470.7|11477.8|11473.8|11474.7|11470.7|888
1725869100000|2024-09-09 08:05:00|11473.1|11469.1|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|821
1725869400000|2024-09-09 08:10:00|11471.5|11467.5|11470|11466|11473.1|11469.1|11470|11466|2864
1725869700000|2024-09-09 08:15:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11468.4|11464.4|3939
1725870000000|2024-09-09 08:20:00|11470|11466|11470|11466|11471.5|11467.5|11470|11466|2532
1725870300000|2024-09-09 08:25:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11468.4|11464.4|771
1725870600000|2024-09-09 08:30:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|2630
1725870900000|2024-09-09 08:35:00|||||||||652
1725871200000|2024-09-09 08:40:00|||||||||283
1725871500000|2024-09-09 08:45:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|2265
1725871800000|2024-09-09 08:50:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|1144
1725872100000|2024-09-09 08:55:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|957
1725872400000|2024-09-09 09:00:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|2772
1725872700000|2024-09-09 09:05:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|2025
1725873000000|2024-09-09 09:10:00|||||||||1587
1725873300000|2024-09-09 09:15:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|374
1725873600000|2024-09-09 09:20:00|11463.7|11459.7|11466.8|11462.8|11466.8|11462.8|11463.7|11459.7|3503
1725873900000|2024-09-09 09:25:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|5608
1725874200000|2024-09-09 09:30:00|11470|11466|11468.4|11464.4|11470|11466|11468.4|11464.4|2666
1725874500000|2024-09-09 09:35:00|||||||||556
1725874800000|2024-09-09 09:40:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|4133
1725875100000|2024-09-09 09:45:00|11470|11466|11466.8|11462.8|11470|11466|11466.8|11462.8|829
1725875400000|2024-09-09 09:50:00|11465.3|11461.3|11468.4|11464.4|11468.4|11464.4|11465.3|11461.3|954
1725875700000|2024-09-09 09:55:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|506
1725876000000|2024-09-09 10:00:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|789
1725876300000|2024-09-09 10:05:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|2388
1725876600000|2024-09-09 10:10:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|1369
1725876900000|2024-09-09 10:15:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|223
1725877200000|2024-09-09 10:20:00|11466.8|11462.8|11470|11466|11470|11466|11466.8|11462.8|1743
1725877500000|2024-09-09 10:25:00|||||||||1202
1725877800000|2024-09-09 10:30:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11470|11466|5507
1725878100000|2024-09-09 10:35:00|11471.5|11467.5|11470|11466|11473.1|11469.1|11470|11466|2873
1725878400000|2024-09-09 10:40:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11470|11466|1823
1725878700000|2024-09-09 10:45:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|2182
1725879000000|2024-09-09 10:50:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|2480
1725879300000|2024-09-09 10:55:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|3073
1725879600000|2024-09-09 11:00:00|||||||||854
1725879900000|2024-09-09 11:05:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|2324
1725880200000|2024-09-09 11:10:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|2388
1725880500000|2024-09-09 11:15:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|1516
1725880800000|2024-09-09 11:20:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|618
1725881100000|2024-09-09 11:25:00|11471.5|11467.5|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|2610
1725881400000|2024-09-09 11:30:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|2398
1725881700000|2024-09-09 11:35:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|727
1725882000000|2024-09-09 11:40:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|2756
1725882300000|2024-09-09 11:45:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|1506
1725882600000|2024-09-09 11:50:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|1092
1725882900000|2024-09-09 11:55:00|||||||||574
1725883200000|2024-09-09 12:00:00|11473.1|11469.1|11470|11466|11474.7|11470.7|11470|11466|8474
1725883500000|2024-09-09 12:05:00|11471.5|11467.5|11476.2|11472.2|11476.2|11472.2|11471.5|11467.5|2375
1725883800000|2024-09-09 12:10:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|1769
1725884100000|2024-09-09 12:15:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|2474
1725884400000|2024-09-09 12:20:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|3272
1725884700000|2024-09-09 12:25:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|1518
1725885000000|2024-09-09 12:30:00|11480.9|11476.9|11485.6|11481.6|11485.6|11481.6|11480.9|11476.9|8703
1725885300000|2024-09-09 12:35:00|11487.2|11483.2|11485.6|11481.6|11488.7|11484.7|11485.6|11481.6|9699
1725885600000|2024-09-09 12:40:00|11487.2|11483.2|11480.9|11476.9|11487.2|11483.2|11480.9|11476.9|5146
1725885900000|2024-09-09 12:45:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|4286
1725886200000|2024-09-09 12:50:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|4717
1725886500000|2024-09-09 12:55:00|11477.8|11473.8|11482.5|11478.5|11482.5|11478.5|11477.8|11473.8|7115
1725886800000|2024-09-09 13:00:00|11480.9|11476.9|11482.5|11478.5|11484|11480|11480.9|11476.9|9552
1725887100000|2024-09-09 13:05:00|11484|11480|11487.2|11483.2|11487.2|11483.2|11484|11480|2088
1725887400000|2024-09-09 13:10:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|1210
1725887700000|2024-09-09 13:15:00|11487.2|11483.2|11484|11480|11488.7|11484.7|11484|11480|4759
1725888000000|2024-09-09 13:20:00|11485.6|11481.6|11487.2|11483.2|11487.2|11483.2|11484|11480|4134
1725888300000|2024-09-09 13:25:00|11485.6|11481.6|11487.2|11483.2|11488.7|11484.7|11485.6|11481.6|7863
1725888600000|2024-09-09 13:30:00|11488.7|11484.7|11482.5|11478.5|11488.7|11484.7|11482.5|11478.5|7189
1725888900000|2024-09-09 13:35:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11477.8|11473.8|2804
1725889200000|2024-09-09 13:40:00|11484|11480|11487.2|11483.2|11488.7|11484.7|11484|11480|4901
1725889500000|2024-09-09 13:45:00|11485.6|11481.6|11490.3|11486.3|11491.8|11487.8|11485.6|11481.6|14210
1725889800000|2024-09-09 13:50:00|11488.7|11484.7|11491.8|11487.8|11491.8|11487.8|11488.7|11484.7|6348
1725890100000|2024-09-09 13:55:00|11490.3|11486.3|11488.7|11484.7|11491.8|11487.8|11488.7|11484.7|4773
1725890400000|2024-09-09 14:00:00|11487.2|11483.2|11484|11480|11488.7|11484.7|11484|11480|7036
1725890700000|2024-09-09 14:05:00|11482.5|11478.5|11484|11480|11485.6|11481.6|11482.5|11478.5|4393
1725891000000|2024-09-09 14:10:00|11482.5|11478.5|11485.6|11481.6|11487.2|11483.2|11482.5|11478.5|2276
1725891300000|2024-09-09 14:15:00|11487.2|11483.2|11490.3|11486.3|11490.3|11486.3|11487.2|11483.2|2190
1725891600000|2024-09-09 14:20:00|11488.7|11484.7|11493.4|11489.4|11493.4|11489.4|11488.7|11484.7|2460
1725891900000|2024-09-09 14:25:00|11491.8|11487.8|11496.5|11492.5|11498.1|11494.1|11491.8|11487.8|9443
1725892200000|2024-09-09 14:30:00|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|11495|11491|6175
1725892500000|2024-09-09 14:35:00|11499.7|11495.7|11496.5|11492.5|11501.2|11497.2|11496.5|11492.5|7948
1725892800000|2024-09-09 14:40:00|11495|11491|11495|11491|11496.5|11492.5|11493.4|11489.4|4334
1725893100000|2024-09-09 14:45:00|11496.5|11492.5|11498.1|11494.1|11498.1|11494.1|11495|11491|10499
1725893400000|2024-09-09 14:50:00|11499.7|11495.7|11498.1|11494.1|11501.2|11497.2|11498.1|11494.1|3778
1725893700000|2024-09-09 14:55:00|11496.5|11492.5|11501.2|11497.2|11501.2|11497.2|11496.5|11492.5|6832
1725894000000|2024-09-09 15:00:00|11499.7|11495.7|11498.1|11494.1|11502.8|11498.8|11498.1|11494.1|8359
1725894300000|2024-09-09 15:05:00|11496.5|11492.5|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|4458
1725894600000|2024-09-09 15:10:00|11499.7|11495.7|11499.7|11495.7|11502.8|11498.8|11499.7|11495.7|2797
1725894900000|2024-09-09 15:15:00|11501.2|11497.2|11504.3|11500.3|11504.3|11500.3|11501.2|11497.2|6427
1725895200000|2024-09-09 15:20:00|11502.8|11498.8|11499.7|11495.7|11502.8|11498.8|11499.7|11495.7|1076
1725895500000|2024-09-09 15:25:00|11501.2|11497.2|11499.7|11495.7|11501.2|11497.2|11498.1|11494.1|2490
1725895800000|2024-09-09 15:30:00|11498.1|11494.1|11499.7|11495.7|11499.7|11495.7|11496.5|11492.5|2945
1725896100000|2024-09-09 15:35:00|11498.1|11494.1|11501.2|11497.2|11501.2|11497.2|11498.1|11494.1|2224
1725896400000|2024-09-09 15:40:00|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|3815
1725896700000|2024-09-09 15:45:00|11504.3|11500.3|11501.2|11497.2|11504.3|11500.3|11501.2|11497.2|6159
1725897000000|2024-09-09 15:50:00|11502.8|11498.8|11504.3|11500.3|11505.9|11501.9|11502.8|11498.8|3533
1725897300000|2024-09-09 15:55:00|11502.8|11498.8|11502.8|11498.8|11504.3|11500.3|11502.8|11498.8|2443
1725897600000|2024-09-09 16:00:00|11504.3|11500.3|11502.8|11498.8|11505.9|11501.9|11501.2|11497.2|8366
1725897900000|2024-09-09 16:05:00|11501.2|11497.2|11499.7|11495.7|11502.8|11498.8|11499.7|11495.7|4084
1725898200000|2024-09-09 16:10:00|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|877
1725898500000|2024-09-09 16:15:00|11499.7|11495.7|11501.2|11497.2|11502.8|11498.8|11499.7|11495.7|1546
1725898800000|2024-09-09 16:20:00|11502.8|11498.8|11495|11491|11502.8|11498.8|11495|11491|11700
1725899100000|2024-09-09 16:25:00|11496.5|11492.5|11498.1|11494.1|11498.1|11494.1|11495|11491|2765
1725899400000|2024-09-09 16:30:00|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|11498.1|11494.1|23836
1725899700000|2024-09-09 16:35:00|11501.2|11497.2|11499.7|11495.7|11501.2|11497.2|11499.7|11495.7|2068
1725900000000|2024-09-09 16:40:00|11501.2|11497.2|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|8398
1725900300000|2024-09-09 16:45:00|11504.3|11500.3|11502.8|11498.8|11504.3|11500.3|11502.8|11498.8|4079
1725900600000|2024-09-09 16:50:00|11501.2|11497.2|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|4883
1725900900000|2024-09-09 16:55:00|11504.3|11500.3|11504.3|11500.3|11505.9|11501.9|11504.3|11500.3|4948
1725901200000|2024-09-09 17:00:00|11502.8|11498.8|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|2912
1725901500000|2024-09-09 17:05:00|||||||||1679
1725901800000|2024-09-09 17:10:00|11505.9|11501.9|11507.5|11503.5|11507.5|11503.5|11505.9|11501.9|4535
1725902100000|2024-09-09 17:15:00|11509|11505|11510.6|11506.6|11510.6|11506.6|11509|11505|3712
1725902400000|2024-09-09 17:20:00|11512.2|11508.2|11509|11505|11513.7|11509.7|11509|11505|3719
1725902700000|2024-09-09 17:25:00|11510.6|11506.6|11509|11505|11510.6|11506.6|11509|11505|2355
1725903000000|2024-09-09 17:30:00|11510.6|11506.6|11510.6|11506.6|11513.7|11509.7|11509|11505|9140
1725903300000|2024-09-09 17:35:00|11512.2|11508.2|11510.6|11506.6|11512.2|11508.2|11509|11505|6465
1725903600000|2024-09-09 17:40:00|11512.2|11508.2|11512.2|11508.2|11512.2|11508.2|11510.6|11506.6|3007
1725903900000|2024-09-09 17:45:00|11510.6|11506.6|11507.5|11503.5|11512.2|11508.2|11507.5|11503.5|2705
1725904200000|2024-09-09 17:50:00|11505.9|11501.9|11507.5|11503.5|11507.5|11503.5|11505.9|11501.9|2097
1725904500000|2024-09-09 17:55:00|11505.9|11501.9|11505.9|11501.9|11507.5|11503.5|11505.9|11501.9|1498
1725904800000|2024-09-09 18:00:00|11504.3|11500.3|11505.9|11501.9|11505.9|11501.9|11504.3|11500.3|970
1725905100000|2024-09-09 18:05:00|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|1223
1725905400000|2024-09-09 18:10:00|11502.8|11498.8|11502.8|11498.8|11504.3|11500.3|11502.8|11498.8|3537
1725905700000|2024-09-09 18:15:00|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|2002
1725906000000|2024-09-09 18:20:00|||||||||2154
1725906300000|2024-09-09 18:25:00|||||||||2613
1725906600000|2024-09-09 18:30:00|||||||||1794
1725906900000|2024-09-09 18:35:00|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|4271
1725907200000|2024-09-09 18:40:00|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|4956
1725907500000|2024-09-09 18:45:00|11502|11498|11501.2|11497.2|11502.8|11498.8|11501.2|11497.2|5046
1725907800000|2024-09-09 18:50:00|11502.8|11498.8|11504.3|11500.3|11504.3|11500.3|11501.2|11497.2|3620
1725908100000|2024-09-09 18:55:00|11505.9|11501.9|11507.5|11503.5|11507.5|11503.5|11505.9|11501.9|8194
1725908400000|2024-09-09 19:00:00|11505.9|11501.9|11507.5|11503.5|11507.5|11503.5|11504.3|11500.3|7894
1725908700000|2024-09-09 19:05:00|11509|11505|11509|11505|11510.6|11506.6|11509|11505|2999
1725909000000|2024-09-09 19:10:00|11507.5|11503.5|11507.5|11503.5|11509|11505|11505.9|11501.9|4020
1725909300000|2024-09-09 19:15:00|11509|11505|11507.5|11503.5|11509|11505|11507.5|11503.5|1022
1725909600000|2024-09-09 19:20:00|11509|11505|11509|11505|11509|11505|11509|11505|513
1725909900000|2024-09-09 19:25:00|11507.5|11503.5|11505.9|11501.9|11507.5|11503.5|11505.9|11501.9|3949
1725910200000|2024-09-09 19:30:00|11504.3|11500.3|11502.8|11498.8|11504.3|11500.3|11502.8|11498.8|1185
1725910500000|2024-09-09 19:35:00|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|1483
1725910800000|2024-09-09 19:40:00|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|11504.3|11500.3|6373
1725911100000|2024-09-09 19:45:00|11507.5|11503.5|11505.9|11501.9|11507.5|11503.5|11505.9|11501.9|2537
1725911400000|2024-09-09 19:50:00|11504.3|11500.3|11504.3|11500.3|11505.9|11501.9|11504.3|11500.3|1526
1725911700000|2024-09-09 19:55:00|11505.9|11501.9|11505.9|11501.9|11507.5|11503.5|11502.8|11498.8|3391
1725912000000|2024-09-09 20:00:00|11504.3|11500.3|11502.8|11498.8|11504.3|11500.3|11502.8|11498.8|3146
1725912300000|2024-09-09 20:05:00|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|5458
1725912600000|2024-09-09 20:10:00|11502.8|11498.8|11502.8|11498.8|11504.3|11500.3|11502.8|11498.8|10383
1725912900000|2024-09-09 20:15:00|11501.2|11497.2|11501.2|11497.2|11502.8|11498.8|11501.2|11497.2|7098
1725913200000|2024-09-09 20:20:00|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|5153
1725913500000|2024-09-09 20:25:00|||||||||362
1725913800000|2024-09-09 20:30:00|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|3463
1725914100000|2024-09-09 20:35:00|11502.8|11498.8|11505.9|11501.9|11505.9|11501.9|11502.8|11498.8|6852
1725914400000|2024-09-09 20:40:00|11507.5|11503.5|11505.9|11501.9|11507.5|11503.5|11504.3|11500.3|11222
1725914700000|2024-09-09 20:45:00|||||||||950
1725915000000|2024-09-09 20:50:00|11507.5|11503.5|11505.9|11501.9|11507.5|11503.5|11505.9|11501.9|1407
1725915300000|2024-09-09 20:55:00|||||||||1670
1725919200000|2024-09-09 22:00:00|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|229
1725919500000|2024-09-09 22:05:00|||||||||160
1725919800000|2024-09-09 22:10:00|11509|11505|11507.5|11503.5|11509|11505|11507.5|11503.5|443
1725920100000|2024-09-09 22:15:00|||||||||6
1725920400000|2024-09-09 22:20:00|||||||||82
1725920700000|2024-09-09 22:25:00|11509|11505|11509|11505|11509|11505|11509|11505|552
1725921000000|2024-09-09 22:30:00|||||||||75
1725921300000|2024-09-09 22:35:00|||||||||48
1725921600000|2024-09-09 22:40:00|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|102
1725921900000|2024-09-09 22:45:00|||||||||625
1725922200000|2024-09-09 22:50:00|||||||||16
1725922500000|2024-09-09 22:55:00|||||||||36
1725922800000|2024-09-09 23:00:00|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|157
1725923100000|2024-09-09 23:05:00|||||||||18
1725923400000|2024-09-09 23:10:00|11504.3|11500.3|11504.3|11500.3|11505.9|11501.9|11504.3|11500.3|514
1725923700000|2024-09-09 23:15:00|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|107
1725924000000|2024-09-09 23:20:00|||||||||118
1725924300000|2024-09-09 23:25:00|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|37
1725924600000|2024-09-09 23:30:00|11505.9|11501.9|11504.3|11500.3|11505.9|11501.9|11504.3|11500.3|718
1725924900000|2024-09-09 23:35:00|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|232
1725925200000|2024-09-09 23:40:00|11504.3|11500.3|11504.3|11500.3|11505.9|11501.9|11504.3|11500.3|487
1725925500000|2024-09-09 23:45:00|||||||||8
1725925800000|2024-09-09 23:50:00|11505.1|11501.1|11505.9|11501.9|11505.9|11501.9|11504.3|11500.3|320
1725926100000|2024-09-09 23:55:00|11504.3|11500.3|11504.3|11500.3|11505.9|11501.9|11504.3|11500.3|240
1725926400000|2024-09-10 00:00:00|11505.9|11501.9|11504.3|11500.3|11505.9|11501.9|11504.3|11500.3|376
1725926700000|2024-09-10 00:05:00|11502.8|11498.8|11502.8|11498.8|11504.3|11500.3|11501.2|11497.2|643
1725927000000|2024-09-10 00:10:00|11504.3|11500.3|11505.9|11501.9|11505.9|11501.9|11504.3|11500.3|726
1725927300000|2024-09-10 00:15:00|11507.5|11503.5|11505.9|11501.9|11509|11505|11505.9|11501.9|1258
1725927600000|2024-09-10 00:20:00|11504.3|11500.3|11505.9|11501.9|11507.5|11503.5|11504.3|11500.3|456
1725927900000|2024-09-10 00:25:00|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|171
1725928200000|2024-09-10 00:30:00|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|11504.3|11500.3|493
1725928500000|2024-09-10 00:35:00|11504.3|11500.3|11502.8|11498.8|11505.9|11501.9|11502.8|11498.8|667
1725928800000|2024-09-10 00:40:00|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|303
1725929100000|2024-09-10 00:45:00|11502.8|11498.8|11501.2|11497.2|11502.8|11498.8|11501.2|11497.2|2657
1725929400000|2024-09-10 00:50:00|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|11498.1|11494.1|2073
1725929700000|2024-09-10 00:55:00|11498.1|11494.1|11496.5|11492.5|11498.1|11494.1|11496.5|11492.5|3583
1725930000000|2024-09-10 01:00:00|11498.1|11494.1|11496.5|11492.5|11499.7|11495.7|11496.5|11492.5|666
1725930300000|2024-09-10 01:05:00|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|432
1725930600000|2024-09-10 01:10:00|11496.5|11492.5|11496.5|11492.5|11498.1|11494.1|11496.5|11492.5|473
1725930900000|2024-09-10 01:15:00|11498.1|11494.1|11496.5|11492.5|11498.1|11494.1|11496.5|11492.5|2201
1725931200000|2024-09-10 01:20:00|11498.1|11494.1|11496.5|11492.5|11498.1|11494.1|11496.5|11492.5|425
1725931500000|2024-09-10 01:25:00|11495|11491|11495|11491|11496.5|11492.5|11495|11491|2332
1725931800000|2024-09-10 01:30:00|11496.5|11492.5|11495|11491|11496.5|11492.5|11495|11491|745
1725932100000|2024-09-10 01:35:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|5211
1725932400000|2024-09-10 01:40:00|11495|11491|11493.4|11489.4|11495|11491|11493.4|11489.4|934
1725932700000|2024-09-10 01:45:00|11495|11491|11495|11491|11495|11491|11495|11491|389
1725933000000|2024-09-10 01:50:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|270
1725933300000|2024-09-10 01:55:00|11495|11491|11495|11491|11495|11491|11495|11491|249
1725933600000|2024-09-10 02:00:00|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|11495|11491|937
1725933900000|2024-09-10 02:05:00|11495|11491|11495|11491|11495|11491|11495|11491|405
1725934200000|2024-09-10 02:10:00|||||||||36
1725934500000|2024-09-10 02:15:00|||||||||366
1725934800000|2024-09-10 02:20:00|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|11495|11491|666
1725935100000|2024-09-10 02:25:00|11498.1|11494.1|11499.7|11495.7|11501.2|11497.2|11498.1|11494.1|9972
1725935400000|2024-09-10 02:30:00|11501.2|11497.2|11499.7|11495.7|11501.2|11497.2|11499.7|11495.7|384
1725935700000|2024-09-10 02:35:00|||||||||231
1725936000000|2024-09-10 02:40:00|||||||||70
1725936300000|2024-09-10 02:45:00|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|408
1725936600000|2024-09-10 02:50:00|||||||||100
1725936900000|2024-09-10 02:55:00|||||||||65
1725937200000|2024-09-10 03:00:00|||||||||181
1725937500000|2024-09-10 03:05:00|||||||||217
1725937800000|2024-09-10 03:10:00|11499.7|11495.7|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|639
1725938100000|2024-09-10 03:15:00|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|11498.1|11494.1|397
1725938400000|2024-09-10 03:20:00|11498.1|11494.1|11499.7|11495.7|11499.7|11495.7|11498.1|11494.1|218
1725938700000|2024-09-10 03:25:00|||||||||135
1725939000000|2024-09-10 03:30:00|11498.1|11494.1|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|608
1725939300000|2024-09-10 03:35:00|||||||||209
1725939600000|2024-09-10 03:40:00|11499.7|11495.7|11499.7|11495.7|11501.2|11497.2|11499.7|11495.7|446
1725939900000|2024-09-10 03:45:00|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|11499.7|11495.7|908
1725940200000|2024-09-10 03:50:00|11499.7|11495.7|11501.2|11497.2|11501.2|11497.2|11499.7|11495.7|791
1725940500000|2024-09-10 03:55:00|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|78
1725940800000|2024-09-10 04:00:00|11501.2|11497.2|11499.7|11495.7|11501.2|11497.2|11499.7|11495.7|261
1725941100000|2024-09-10 04:05:00|||||||||4
1725941400000|2024-09-10 04:10:00|||||||||36
1725941700000|2024-09-10 04:15:00|11498.1|11494.1|11499.7|11495.7|11499.7|11495.7|11498.1|11494.1|544
1725942000000|2024-09-10 04:20:00|11501.2|11497.2|11499.7|11495.7|11501.2|11497.2|11499.7|11495.7|1071
1725942300000|2024-09-10 04:25:00|||||||||40
1725942600000|2024-09-10 04:30:00|||||||||280
1725942900000|2024-09-10 04:35:00|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|37
1725943200000|2024-09-10 04:40:00|||||||||33
1725943500000|2024-09-10 04:45:00|||||||||121
1725943800000|2024-09-10 04:50:00|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|124
1725944100000|2024-09-10 04:55:00|11501.2|11497.2|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|612
1725944400000|2024-09-10 05:00:00|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|171
1725944700000|2024-09-10 05:05:00|||||||||228
1725945000000|2024-09-10 05:10:00|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|2122
1725945300000|2024-09-10 05:15:00|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|2062
1725945600000|2024-09-10 05:20:00|||||||||193
1725945900000|2024-09-10 05:25:00|11499.7|11495.7|11501.2|11497.2|11501.2|11497.2|11499.7|11495.7|40
1725946200000|2024-09-10 05:30:00|||||||||37
1725946500000|2024-09-10 05:35:00|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|798
1725946800000|2024-09-10 05:40:00|11501.2|11497.2|11499.7|11495.7|11501.2|11497.2|11499.7|11495.7|428
1725947100000|2024-09-10 05:45:00|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|230
1725947400000|2024-09-10 05:50:00|||||||||277
1725947700000|2024-09-10 05:55:00|11502.8|11498.8|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|514
1725948000000|2024-09-10 06:00:00|11503.6|11499.6|11501.2|11497.2|11504.3|11500.3|11501.2|11497.2|1822
1725948300000|2024-09-10 06:05:00|11502.8|11498.8|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|459
1725948600000|2024-09-10 06:10:00|||||||||459
1725948900000|2024-09-10 06:15:00|11505.9|11501.9|11504.3|11500.3|11505.9|11501.9|11504.3|11500.3|706
1725949200000|2024-09-10 06:20:00|11502.8|11498.8|11499.7|11495.7|11502.8|11498.8|11499.7|11495.7|852
1725949500000|2024-09-10 06:25:00|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|1187
1725949800000|2024-09-10 06:30:00|11499.7|11495.7|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|1870
1725950100000|2024-09-10 06:35:00|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|11498.1|11494.1|1447
1725950400000|2024-09-10 06:40:00|11498.1|11494.1|11499.7|11495.7|11499.7|11495.7|11498.1|11494.1|929
1725950700000|2024-09-10 06:45:00|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|1542
1725951000000|2024-09-10 06:50:00|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|3924
1725951300000|2024-09-10 06:55:00|11495|11491|11496.5|11492.5|11496.5|11492.5|11495|11491|1472
1725951600000|2024-09-10 07:00:00|11498.1|11494.1|11496.5|11492.5|11498.1|11494.1|11496.5|11492.5|1272
1725951900000|2024-09-10 07:05:00|11498.1|11494.1|11496.5|11492.5|11498.1|11494.1|11496.5|11492.5|1814
1725952200000|2024-09-10 07:10:00|11495|11491|11491.8|11487.8|11496.5|11492.5|11491.8|11487.8|5137
1725952500000|2024-09-10 07:15:00|11493.4|11489.4|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|3322
1725952800000|2024-09-10 07:20:00|11493.4|11489.4|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|2011
1725953100000|2024-09-10 07:25:00|11490.3|11486.3|11493.4|11489.4|11493.4|11489.4|11490.3|11486.3|2522
1725953400000|2024-09-10 07:30:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11490.3|11486.3|1480
1725953700000|2024-09-10 07:35:00|||||||||360
1725954000000|2024-09-10 07:40:00|11490.3|11486.3|11490.3|11486.3|11491.8|11487.8|11488.7|11484.7|2246
1725954300000|2024-09-10 07:45:00|11491.8|11487.8|11491.8|11487.8|11493.4|11489.4|11490.3|11486.3|2350
1725954600000|2024-09-10 07:50:00|11490.3|11486.3|11491.8|11487.8|11491.8|11487.8|11490.3|11486.3|1221
1725954900000|2024-09-10 07:55:00|11490.3|11486.3|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|1905
1725955200000|2024-09-10 08:00:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|471
1725955500000|2024-09-10 08:05:00|11491.8|11487.8|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|2047
1725955800000|2024-09-10 08:10:00|||||||||301
1725956100000|2024-09-10 08:15:00|11488.7|11484.7|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|1230
1725956400000|2024-09-10 08:20:00|11490.3|11486.3|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|1151
1725956700000|2024-09-10 08:25:00|11490.3|11486.3|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|2200
1725957000000|2024-09-10 08:30:00|11490.3|11486.3|11491.8|11487.8|11491.8|11487.8|11488.7|11484.7|2848
1725957300000|2024-09-10 08:35:00|11493.4|11489.4|11493.4|11489.4|11495|11491|11493.4|11489.4|3343
1725957600000|2024-09-10 08:40:00|11491.8|11487.8|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|1631
1725957900000|2024-09-10 08:45:00|||||||||316
1725958200000|2024-09-10 08:50:00|||||||||838
1725958500000|2024-09-10 08:55:00|||||||||546
1725958800000|2024-09-10 09:00:00|11493.4|11489.4|11495|11491|11496.5|11492.5|11493.4|11489.4|1982
1725959100000|2024-09-10 09:05:00|11496.5|11492.5|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|2295
1725959400000|2024-09-10 09:10:00|11497.3|11493.3|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|2139
1725959700000|2024-09-10 09:15:00|11499.7|11495.7|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|3139
1725960000000|2024-09-10 09:20:00|11496.5|11492.5|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|512
1725960300000|2024-09-10 09:25:00|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|310
1725960600000|2024-09-10 09:30:00|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|625
1725960900000|2024-09-10 09:35:00|11496.5|11492.5|11495|11491|11498.1|11494.1|11495|11491|963
1725961200000|2024-09-10 09:40:00|11496.5|11492.5|11495|11491|11496.5|11492.5|11495|11491|929
1725961500000|2024-09-10 09:45:00|11496.5|11492.5|11496.5|11492.5|11498.1|11494.1|11496.5|11492.5|1636
1725961800000|2024-09-10 09:50:00|11498.1|11494.1|11496.5|11492.5|11498.1|11494.1|11496.5|11492.5|635
1725962100000|2024-09-10 09:55:00|11498.1|11494.1|11498.1|11494.1|11499.7|11495.7|11496.5|11492.5|1403
1725962400000|2024-09-10 10:00:00|11499.7|11495.7|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|1307
1725962700000|2024-09-10 10:05:00|||||||||616
1725963000000|2024-09-10 10:10:00|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|3681
1725963300000|2024-09-10 10:15:00|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|413
1725963600000|2024-09-10 10:20:00|11499.7|11495.7|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|853
1725963900000|2024-09-10 10:25:00|11496.5|11492.5|11495|11491|11498.1|11494.1|11495|11491|735
1725964200000|2024-09-10 10:30:00|11496.5|11492.5|11495|11491|11496.5|11492.5|11495|11491|816
1725964500000|2024-09-10 10:35:00|11493.4|11489.4|11493.4|11489.4|11495|11491|11493.4|11489.4|1035
1725964800000|2024-09-10 10:40:00|11495|11491|11493.4|11489.4|11495|11491|11493.4|11489.4|1595
1725965100000|2024-09-10 10:45:00|11495|11491|11495|11491|11495|11491|11493.4|11489.4|1040
1725965400000|2024-09-10 10:50:00|||||||||473
1725965700000|2024-09-10 10:55:00|11493.4|11489.4|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|3368
1725966000000|2024-09-10 11:00:00|11490.3|11486.3|11491.8|11487.8|11491.8|11487.8|11490.3|11486.3|1537
1725966300000|2024-09-10 11:05:00|||||||||493
1725966600000|2024-09-10 11:10:00|11493.4|11489.4|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|3150
1725966900000|2024-09-10 11:15:00|11490.3|11486.3|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|2291
1725967200000|2024-09-10 11:20:00|||||||||171
1725967500000|2024-09-10 11:25:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|1718
1725967800000|2024-09-10 11:30:00|11490.3|11486.3|11491.8|11487.8|11491.8|11487.8|11488.7|11484.7|2235
1725968100000|2024-09-10 11:35:00|||||||||724
1725968400000|2024-09-10 11:40:00|11493.4|11489.4|11493.4|11489.4|11495|11491|11493.4|11489.4|2615
1725968700000|2024-09-10 11:45:00|11491.8|11487.8|11491.8|11487.8|11493.4|11489.4|11490.3|11486.3|1973
1725969000000|2024-09-10 11:50:00|11490.3|11486.3|11493.4|11489.4|11493.4|11489.4|11488.7|11484.7|11754
1725969300000|2024-09-10 11:55:00|11491.8|11487.8|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|3072
1725969600000|2024-09-10 12:00:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11490.3|11486.3|4270
1725969900000|2024-09-10 12:05:00|11493.4|11489.4|11495|11491|11495|11491|11491.8|11487.8|3313
1725970200000|2024-09-10 12:10:00|11493.4|11489.4|11495|11491|11495|11491|11493.4|11489.4|4350
1725970500000|2024-09-10 12:15:00|11493.4|11489.4|11493.4|11489.4|11495|11491|11493.4|11489.4|1976
1725970800000|2024-09-10 12:20:00|11495|11491|11496.5|11492.5|11499.7|11495.7|11495|11491|5165
1725971100000|2024-09-10 12:25:00|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|1808
1725971400000|2024-09-10 12:30:00|11499.7|11495.7|11505.9|11501.9|11505.9|11501.9|11499.7|11495.7|15252
1725971700000|2024-09-10 12:35:00|11504.3|11500.3|11504.3|11500.3|11505.9|11501.9|11504.3|11500.3|3200
1725972000000|2024-09-10 12:40:00|11505.9|11501.9|11507.5|11503.5|11507.5|11503.5|11504.3|11500.3|6444
1725972300000|2024-09-10 12:45:00|11505.9|11501.9|11509|11505|11510.6|11506.6|11505.9|11501.9|9396
1725972600000|2024-09-10 12:50:00|11507.5|11503.5|11509|11505|11509|11505|11505.9|11501.9|3769
1725972900000|2024-09-10 12:55:00|11510.6|11506.6|11510.6|11506.6|11513.7|11509.7|11509|11505|5933
1725973200000|2024-09-10 13:00:00|11512.2|11508.2|11512.2|11508.2|11513.7|11509.7|11510.6|11506.6|7963
1725973500000|2024-09-10 13:05:00|11510.6|11506.6|11509|11505|11510.6|11506.6|11505.9|11501.9|4419
1725973800000|2024-09-10 13:10:00|11507.5|11503.5|11507.5|11503.5|11510.6|11506.6|11507.5|11503.5|4975
1725974100000|2024-09-10 13:15:00|11505.9|11501.9|11510.6|11506.6|11510.6|11506.6|11505.9|11501.9|4976
1725974400000|2024-09-10 13:20:00|11509|11505|11509|11505|11512.2|11508.2|11509|11505|5634
1725974700000|2024-09-10 13:25:00|11507.5|11503.5|11505.9|11501.9|11509|11505|11504.3|11500.3|3665
1725975000000|2024-09-10 13:30:00|11504.3|11500.3|11510.6|11506.6|11510.6|11506.6|11504.3|11500.3|6678
1725975300000|2024-09-10 13:35:00|11509|11505|11510.6|11506.6|11510.6|11506.6|11505.9|11501.9|2252
1725975600000|2024-09-10 13:40:00|11509|11505|11510.6|11506.6|11510.6|11506.6|11507.5|11503.5|6673
1725975900000|2024-09-10 13:45:00|11509|11505|11507.5|11503.5|11512.2|11508.2|11507.5|11503.5|4892
1725976200000|2024-09-10 13:50:00|11509|11505|11507.5|11503.5|11509|11505|11504.3|11500.3|2043
1725976500000|2024-09-10 13:55:00|11509|11505|11509|11505|11510.6|11506.6|11508.3|11504.3|3662
1725976800000|2024-09-10 14:00:00|11510.6|11506.6|11509|11505|11512.2|11508.2|11507.5|11503.5|5322
1725977100000|2024-09-10 14:05:00|11510.6|11506.6|11513.7|11509.7|11516.8|11512.8|11510.6|11506.6|11834
1725977400000|2024-09-10 14:10:00|11515.3|11511.3|11521.5|11517.5|11523.1|11519.1|11515.3|11511.3|15934
1725977700000|2024-09-10 14:15:00|11520|11516|11518.4|11514.4|11523.1|11519.1|11516.8|11512.8|12088
1725978000000|2024-09-10 14:20:00|11516.8|11512.8|11518.4|11514.4|11518.4|11514.4|11516.8|11512.8|7335
1725978300000|2024-09-10 14:25:00|11516.8|11512.8|11516.8|11512.8|11520|11516|11516.8|11512.8|9253
1725978600000|2024-09-10 14:30:00|11515.3|11511.3|11521.5|11517.5|11521.5|11517.5|11515.3|11511.3|8304
1725978900000|2024-09-10 14:35:00|11520|11516|11520|11516|11523.1|11519.1|11520|11516|16982
1725979200000|2024-09-10 14:40:00|11518.4|11514.4|11518.4|11514.4|11520|11516|11518.4|11514.4|3498
1725979500000|2024-09-10 14:45:00|11520|11516|11518.4|11514.4|11520|11516|11518.4|11514.4|3785
1725979800000|2024-09-10 14:50:00|11520|11516|11524.7|11520.7|11526.2|11522.2|11520|11516|8389
1725980100000|2024-09-10 14:55:00|11523.1|11519.1|11523.1|11519.1|11526.2|11522.2|11521.5|11517.5|5727
1725980400000|2024-09-10 15:00:00|11524.7|11520.7|11526.2|11522.2|11526.2|11522.2|11523.1|11519.1|5863
1725980700000|2024-09-10 15:05:00|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|4482
1725981000000|2024-09-10 15:10:00|11526.2|11522.2|11530.9|11526.9|11530.9|11526.9|11526.2|11522.2|2784
1725981300000|2024-09-10 15:15:00|11532.5|11528.5|11527.8|11523.8|11532.5|11528.5|11527.8|11523.8|12408
1725981600000|2024-09-10 15:20:00|11529.3|11525.3|11529.3|11525.3|11529.3|11525.3|11527.8|11523.8|7911
1725981900000|2024-09-10 15:25:00|11527.8|11523.8|11529.3|11525.3|11530.9|11526.9|11527.8|11523.8|9328
1725982200000|2024-09-10 15:30:00|11530.9|11526.9|11530.9|11526.9|11532.5|11528.5|11529.3|11525.3|4488
1725982500000|2024-09-10 15:35:00|11532.5|11528.5|11532.5|11528.5|11534|11530|11530.9|11526.9|3574
1725982800000|2024-09-10 15:40:00|11534|11530|11535.6|11531.6|11537.2|11533.2|11534|11530|9424
1725983100000|2024-09-10 15:45:00|11537.2|11533.2|11537.2|11533.2|11538.7|11534.7|11535.6|11531.6|11110
1725983400000|2024-09-10 15:50:00|11538.7|11534.7|11538.7|11534.7|11540.3|11536.3|11538.7|11534.7|20140
1725983700000|2024-09-10 15:55:00|11540.3|11536.3|11545|11541|11546.5|11542.5|11538.7|11534.7|12945
1725984000000|2024-09-10 16:00:00|11546.5|11542.5|11541.8|11537.8|11548.1|11544.1|11541.8|11537.8|15014
1725984300000|2024-09-10 16:05:00|11540.3|11536.3|11540.3|11536.3|11541.8|11537.8|11538.7|11534.7|6250
1725984600000|2024-09-10 16:10:00|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|11540.3|11536.3|3027
1725984900000|2024-09-10 16:15:00|11540.3|11536.3|11538.7|11534.7|11541.8|11537.8|11537.2|11533.2|6296
1725985200000|2024-09-10 16:20:00|11537.2|11533.2|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|2997
1725985500000|2024-09-10 16:25:00|11537.2|11533.2|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|1471
1725985800000|2024-09-10 16:30:00|11537.2|11533.2|11535.6|11531.6|11538.7|11534.7|11535.6|11531.6|3471
1725986100000|2024-09-10 16:35:00|11534|11530|11534|11530|11535.6|11531.6|11532.5|11528.5|11170
1725986400000|2024-09-10 16:40:00|11532.5|11528.5|11535.6|11531.6|11535.6|11531.6|11532.5|11528.5|4198
1725986700000|2024-09-10 16:45:00|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|3839
1725987000000|2024-09-10 16:50:00|11538.7|11534.7|11537.2|11533.2|11538.7|11534.7|11537.2|11533.2|3068
1725987300000|2024-09-10 16:55:00|11535.6|11531.6|11535.6|11531.6|11537.2|11533.2|11535.6|11531.6|5423
1725987600000|2024-09-10 17:00:00|11532.5|11528.5|11538.7|11534.7|11540.3|11536.3|11532.5|11528.5|7749
1725987900000|2024-09-10 17:05:00|11537.2|11533.2|11537.2|11533.2|11540.3|11536.3|11537.2|11533.2|7567
1725988200000|2024-09-10 17:10:00|11535.6|11531.6|11534|11530|11535.6|11531.6|11534|11530|1309
1725988500000|2024-09-10 17:15:00|11532.5|11528.5|11535.6|11531.6|11537.2|11533.2|11532.5|11528.5|3219
1725988800000|2024-09-10 17:20:00|11534|11530|11538.7|11534.7|11540.3|11536.3|11534|11530|2804
1725989100000|2024-09-10 17:25:00|11540.3|11536.3|11541.8|11537.8|11541.8|11537.8|11538.7|11534.7|7202
1725989400000|2024-09-10 17:30:00|11543.4|11539.4|11543.4|11539.4|11545|11541|11541.8|11537.8|3695
1725989700000|2024-09-10 17:35:00|11541.8|11537.8|11545|11541|11545|11541|11541.8|11537.8|2256
1725990000000|2024-09-10 17:40:00|11543.4|11539.4|11545|11541|11545|11541|11543.4|11539.4|1528
1725990300000|2024-09-10 17:45:00|11546.5|11542.5|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|4106
1725990600000|2024-09-10 17:50:00|11546.5|11542.5|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|4292
1725990900000|2024-09-10 17:55:00|11549.7|11545.7|11545|11541|11549.7|11545.7|11545|11541|5816
1725991200000|2024-09-10 18:00:00|11546.5|11542.5|11543.4|11539.4|11546.5|11542.5|11541.8|11537.8|6313
1725991500000|2024-09-10 18:05:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|4728
1725991800000|2024-09-10 18:10:00|11545|11541|11545|11541|11546.5|11542.5|11545|11541|3133
1725992100000|2024-09-10 18:15:00|11546.5|11542.5|11548.1|11544.1|11548.1|11544.1|11545|11541|1701
1725992400000|2024-09-10 18:20:00|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|11548.1|11544.1|2496
1725992700000|2024-09-10 18:25:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|762
1725993000000|2024-09-10 18:30:00|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|11546.5|11542.5|1963
1725993300000|2024-09-10 18:35:00|11548.1|11544.1|11549.7|11545.7|11549.7|11545.7|11548.1|11544.1|5623
1725993600000|2024-09-10 18:40:00|11551.2|11547.2|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|3339
1725993900000|2024-09-10 18:45:00|11551.2|11547.2|11548.1|11544.1|11551.2|11547.2|11548.1|11544.1|5914
1725994200000|2024-09-10 18:50:00|11549.7|11545.7|11545|11541|11549.7|11545.7|11545|11541|4121
1725994500000|2024-09-10 18:55:00|11546.5|11542.5|11546.5|11542.5|11548.1|11544.1|11545|11541|13394
1725994800000|2024-09-10 19:00:00|11545|11541|11545|11541|11545|11541|11545|11541|3966
1725995100000|2024-09-10 19:05:00|11546.5|11542.5|11548.1|11544.1|11548.1|11544.1|11545|11541|4160
1725995400000|2024-09-10 19:10:00|11546.5|11542.5|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|8683
1725995700000|2024-09-10 19:15:00|11545|11541|11543.4|11539.4|11545|11541|11543.4|11539.4|3566
1725996000000|2024-09-10 19:20:00|11545|11541|11548.1|11544.1|11549.7|11545.7|11543.4|11539.4|7370
1725996300000|2024-09-10 19:25:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11545|11541|3606
1725996600000|2024-09-10 19:30:00|11543.4|11539.4|11543.4|11539.4|11545|11541|11543.4|11539.4|3480
1725996900000|2024-09-10 19:35:00|11545|11541|11545|11541|11545|11541|11545|11541|1325
1725997200000|2024-09-10 19:40:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11545|11541|4597
1725997500000|2024-09-10 19:45:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|2918
1725997800000|2024-09-10 19:50:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|6044
1725998100000|2024-09-10 19:55:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|3885
1725998400000|2024-09-10 20:00:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11545|11541|8090
1725998700000|2024-09-10 20:05:00|||||||||969
1725999000000|2024-09-10 20:10:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|2505
1725999300000|2024-09-10 20:15:00|11548.1|11544.1|11549.7|11545.7|11549.7|11545.7|11548.1|11544.1|2365
1725999600000|2024-09-10 20:20:00|11548.1|11544.1|11549.7|11545.7|11549.7|11545.7|11548.1|11544.1|4418
1725999900000|2024-09-10 20:25:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|3667
1726000200000|2024-09-10 20:30:00|11549.7|11545.7|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|3458
1726000500000|2024-09-10 20:35:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|4231
1726000800000|2024-09-10 20:40:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|1611
1726001100000|2024-09-10 20:45:00|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|2696
1726001400000|2024-09-10 20:50:00|11551.2|11547.2|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|4107
1726001700000|2024-09-10 20:55:00|11548.1|11544.1|11548.1|11544.1|11549.7|11545.7|11548.1|11544.1|2105
1726005600000|2024-09-10 22:00:00|11549.7|11545.7|11546.5|11542.5|11549.7|11545.7|11545|11541|599
1726005900000|2024-09-10 22:05:00|||||||||39
1726006200000|2024-09-10 22:10:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|136
1726006500000|2024-09-10 22:15:00|11546.5|11542.5|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|835
1726006800000|2024-09-10 22:20:00|||||||||283
1726007100000|2024-09-10 22:25:00|||||||||107
1726007400000|2024-09-10 22:30:00|||||||||426
1726007700000|2024-09-10 22:35:00|11549.7|11545.7|11548.1|11544.1|11549.7|11545.7|11548.1|11544.1|422
1726008000000|2024-09-10 22:40:00|||||||||23
1726008300000|2024-09-10 22:45:00|||||||||32
1726008600000|2024-09-10 22:50:00|||||||||62
1726008900000|2024-09-10 22:55:00|||||||||8
1726009200000|2024-09-10 23:00:00|||||||||257
1726009500000|2024-09-10 23:05:00|||||||||43
1726009800000|2024-09-10 23:10:00|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|70
1726010100000|2024-09-10 23:15:00|||||||||34
1726010400000|2024-09-10 23:20:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|1654
1726010700000|2024-09-10 23:25:00|11549.7|11545.7|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|629
1726011000000|2024-09-10 23:30:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|379
1726011300000|2024-09-10 23:35:00|11549.7|11545.7|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|171
1726011600000|2024-09-10 23:40:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|658
1726011900000|2024-09-10 23:45:00|||||||||354
1726012200000|2024-09-10 23:50:00|11546.5|11542.5|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|645
1726012500000|2024-09-10 23:55:00|11549.7|11545.7|11552.8|11548.8|11552.8|11548.8|11549.7|11545.7|981
1726012800000|2024-09-11 00:00:00|11554.3|11550.3|11552.8|11548.8|11554.3|11550.3|11551.2|11547.2|3047
1726013100000|2024-09-11 00:05:00|11551.2|11547.2|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|1285
1726013400000|2024-09-11 00:10:00|11551.2|11547.2|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|1071
1726013700000|2024-09-11 00:15:00|11551.2|11547.2|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|2440
1726014000000|2024-09-11 00:20:00|11549.7|11545.7|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|1651
1726014300000|2024-09-11 00:25:00|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|1118
1726014600000|2024-09-11 00:30:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|2055
1726014900000|2024-09-11 00:35:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|2669
1726015200000|2024-09-11 00:40:00|||||||||748
1726015500000|2024-09-11 00:45:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|479
1726015800000|2024-09-11 00:50:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|500
1726016100000|2024-09-11 00:55:00|11546.5|11542.5|11545|11541|11548.1|11544.1|11545|11541|2159
1726016400000|2024-09-11 01:00:00|11543.4|11539.4|11545|11541|11545|11541|11543.4|11539.4|659
1726016700000|2024-09-11 01:05:00|11543.4|11539.4|11543.4|11539.4|11545|11541|11543.4|11539.4|1112
1726017000000|2024-09-11 01:10:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|1656
1726017300000|2024-09-11 01:15:00|11541.8|11537.8|11541.8|11537.8|11543.4|11539.4|11541.8|11537.8|2899
1726017600000|2024-09-11 01:20:00|11540.3|11536.3|11545|11541|11545|11541|11540.3|11536.3|2099
1726017900000|2024-09-11 01:25:00|11546.5|11542.5|11545|11541|11548.1|11544.1|11545|11541|1624
1726018200000|2024-09-11 01:30:00|11546.5|11542.5|11554.3|11550.3|11554.3|11550.3|11546.5|11542.5|3518
1726018500000|2024-09-11 01:35:00|11552.8|11548.8|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|2116
1726018800000|2024-09-11 01:40:00|11552.8|11548.8|11549.7|11545.7|11554.3|11550.3|11548.1|11544.1|2036
1726019100000|2024-09-11 01:45:00|11548.1|11544.1|11551.2|11547.2|11551.2|11547.2|11548.1|11544.1|690
1726019400000|2024-09-11 01:50:00|11549.7|11545.7|11551.2|11547.2|11552.8|11548.8|11549.7|11545.7|1135
1726019700000|2024-09-11 01:55:00|11552.8|11548.8|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|969
1726020000000|2024-09-11 02:00:00|11555.9|11551.9|11560.6|11556.6|11562.2|11558.2|11554.3|11550.3|4733
1726020300000|2024-09-11 02:05:00|11562.2|11558.2|11559|11555|11562.2|11558.2|11557.5|11553.5|3879
1726020600000|2024-09-11 02:10:00|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|11559|11555|1386
1726020900000|2024-09-11 02:15:00|11559|11555|11557.5|11553.5|11560.6|11556.6|11557.5|11553.5|2539
1726021200000|2024-09-11 02:20:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|3939
1726021500000|2024-09-11 02:25:00|11559|11555|11559|11555|11559|11555|11557.5|11553.5|404
1726021800000|2024-09-11 02:30:00|11560.6|11556.6|11559|11555|11560.6|11556.6|11559|11555|651
1726022100000|2024-09-11 02:35:00|11558.3|11554.3|11557.5|11553.5|11559|11555|11557.5|11553.5|384
1726022400000|2024-09-11 02:40:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|226
1726022700000|2024-09-11 02:45:00|||||||||291
1726023000000|2024-09-11 02:50:00|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|151
1726023300000|2024-09-11 02:55:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|491
1726023600000|2024-09-11 03:00:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|766
1726023900000|2024-09-11 03:05:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|1076
1726024200000|2024-09-11 03:10:00|11559|11555|11559|11555|11559|11555|11559|11555|638
1726024500000|2024-09-11 03:15:00|11560.6|11556.6|11559|11555|11560.6|11556.6|11559|11555|1204
1726024800000|2024-09-11 03:20:00|||||||||48
1726025100000|2024-09-11 03:25:00|||||||||34
1726025400000|2024-09-11 03:30:00|11560.6|11556.6|11563.7|11559.7|11563.7|11559.7|11560.6|11556.6|1809
1726025700000|2024-09-11 03:35:00|11565.3|11561.3|11563.7|11559.7|11565.3|11561.3|11562.2|11558.2|3966
1726026000000|2024-09-11 03:40:00|11565.3|11561.3|11563.7|11559.7|11565.3|11561.3|11563.7|11559.7|1452
1726026300000|2024-09-11 03:45:00|11562.2|11558.2|11563.7|11559.7|11563.7|11559.7|11562.2|11558.2|1345
1726026600000|2024-09-11 03:50:00|||||||||653
1726026900000|2024-09-11 03:55:00|11562.2|11558.2|11562.2|11558.2|11563.7|11559.7|11562.2|11558.2|1244
1726027200000|2024-09-11 04:00:00|11560.6|11556.6|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|830
1726027500000|2024-09-11 04:05:00|11560.6|11556.6|11562.2|11558.2|11563.7|11559.7|11560.6|11556.6|751
1726027800000|2024-09-11 04:10:00|11563.7|11559.7|11563.7|11559.7|11565.3|11561.3|11562.2|11558.2|2510
1726028100000|2024-09-11 04:15:00|11564.5|11560.5|11563.7|11559.7|11566.8|11562.8|11563.7|11559.7|3382
1726028400000|2024-09-11 04:20:00|11565.3|11561.3|11563.7|11559.7|11565.3|11561.3|11563.7|11559.7|1893
1726028700000|2024-09-11 04:25:00|11562.2|11558.2|11562.2|11558.2|11563.7|11559.7|11562.2|11558.2|608
1726029000000|2024-09-11 04:30:00|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|217
1726029300000|2024-09-11 04:35:00|11565.3|11561.3|11566.8|11562.8|11566.8|11562.8|11563.7|11559.7|1098
1726029600000|2024-09-11 04:40:00|11565.3|11561.3|11566.8|11562.8|11566.8|11562.8|11565.3|11561.3|1316
1726029900000|2024-09-11 04:45:00|11565.3|11561.3|11563.7|11559.7|11566.8|11562.8|11563.7|11559.7|304
1726030200000|2024-09-11 04:50:00|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|174
1726030500000|2024-09-11 04:55:00|11563.7|11559.7|11565.3|11561.3|11565.3|11561.3|11563.7|11559.7|764
1726030800000|2024-09-11 05:00:00|11566.8|11562.8|11566.8|11562.8|11566.8|11562.8|11566.8|11562.8|859
1726031100000|2024-09-11 05:05:00|11565.3|11561.3|11566.8|11562.8|11566.8|11562.8|11565.3|11561.3|620
1726031400000|2024-09-11 05:10:00|11568.4|11564.4|11570|11566|11570|11566|11566.8|11562.8|4238
1726031700000|2024-09-11 05:15:00|11571.5|11567.5|11571.5|11567.5|11571.5|11567.5|11571.5|11567.5|2515
1726032000000|2024-09-11 05:20:00|11570|11566|11573.1|11569.1|11573.1|11569.1|11570|11566|1864
1726032300000|2024-09-11 05:25:00|11571.5|11567.5|11571.5|11567.5|11573.1|11569.1|11571.5|11567.5|997
1726032600000|2024-09-11 05:30:00|11570|11566|11570|11566|11570|11566|11570|11566|1383
1726032900000|2024-09-11 05:35:00|11571.5|11567.5|11571.5|11567.5|11571.5|11567.5|11571.5|11567.5|693
1726033200000|2024-09-11 05:40:00|11570|11566|11570|11566|11570|11566|11568.4|11564.4|372
1726033500000|2024-09-11 05:45:00|11568.4|11564.4|11566.8|11562.8|11570|11566|11565.3|11561.3|3974
1726033800000|2024-09-11 05:50:00|11565.3|11561.3|11566.8|11562.8|11566.8|11562.8|11565.3|11561.3|1008
1726034100000|2024-09-11 05:55:00|||||||||147
1726034400000|2024-09-11 06:00:00|11565.3|11561.3|11566.8|11562.8|11570|11566|11565.3|11561.3|5256
1726034700000|2024-09-11 06:05:00|11565.3|11561.3|11563.7|11559.7|11566.8|11562.8|11563.7|11559.7|3021
1726035000000|2024-09-11 06:10:00|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|1203
1726035300000|2024-09-11 06:15:00|11563.7|11559.7|11565.3|11561.3|11565.3|11561.3|11563.7|11559.7|566
1726035600000|2024-09-11 06:20:00|11563.7|11559.7|11563.7|11559.7|11565.3|11561.3|11563.7|11559.7|962
1726035900000|2024-09-11 06:25:00|11565.3|11561.3|11565.3|11561.3|11566.8|11562.8|11563.7|11559.7|2714
1726036200000|2024-09-11 06:30:00|11563.7|11559.7|11565.3|11561.3|11565.3|11561.3|11563.7|11559.7|1055
1726036500000|2024-09-11 06:35:00|11566.8|11562.8|11568.4|11564.4|11568.4|11564.4|11565.3|11561.3|1131
1726036800000|2024-09-11 06:40:00|||||||||960
1726037100000|2024-09-11 06:45:00|11570|11566|11570|11566|11570|11566|11568.4|11564.4|745
1726037400000|2024-09-11 06:50:00|11571.5|11567.5|11570|11566|11571.5|11567.5|11568.4|11564.4|2748
1726037700000|2024-09-11 06:55:00|11568.4|11564.4|11568.4|11564.4|11570|11566|11566.8|11562.8|1484
1726038000000|2024-09-11 07:00:00|11570|11566|11568.4|11564.4|11571.5|11567.5|11568.4|11564.4|1309
1726038300000|2024-09-11 07:05:00|11566.8|11562.8|11565.3|11561.3|11568.4|11564.4|11565.3|11561.3|5196
1726038600000|2024-09-11 07:10:00|11566.8|11562.8|11565.3|11561.3|11566.8|11562.8|11563.7|11559.7|1134
1726038900000|2024-09-11 07:15:00|||||||||367
1726039200000|2024-09-11 07:20:00|11566.8|11562.8|11568.4|11564.4|11568.4|11564.4|11566.8|11562.8|1035
1726039500000|2024-09-11 07:25:00|11566.8|11562.8|11566.8|11562.8|11566.8|11562.8|11566.8|11562.8|464
1726039800000|2024-09-11 07:30:00|11565.3|11561.3|11566.8|11562.8|11568.4|11564.4|11565.3|11561.3|3136
1726040100000|2024-09-11 07:35:00|11568.4|11564.4|11570|11566|11570|11566|11566.8|11562.8|5218
1726040400000|2024-09-11 07:40:00|11571.5|11567.5|11571.5|11567.5|11571.5|11567.5|11568.4|11564.4|2233
1726040700000|2024-09-11 07:45:00|11573.1|11569.1|11573.1|11569.1|11576.2|11572.2|11573.1|11569.1|4761
1726041000000|2024-09-11 07:50:00|11574.7|11570.7|11571.5|11567.5|11574.7|11570.7|11571.5|11567.5|1246
1726041300000|2024-09-11 07:55:00|11570|11566|11568.4|11564.4|11571.5|11567.5|11568.4|11564.4|1946
1726041600000|2024-09-11 08:00:00|11570|11566|11568.4|11564.4|11571.5|11567.5|11568.4|11564.4|4636
1726041900000|2024-09-11 08:05:00|||||||||1220
1726042200000|2024-09-11 08:10:00|11566.8|11562.8|11566.8|11562.8|11566.8|11562.8|11565.3|11561.3|2930
1726042500000|2024-09-11 08:15:00|11568.4|11564.4|11565.3|11561.3|11568.4|11564.4|11565.3|11561.3|2819
1726042800000|2024-09-11 08:20:00|11563.7|11559.7|11566.8|11562.8|11566.8|11562.8|11563.7|11559.7|4884
1726043100000|2024-09-11 08:25:00|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|2126
1726043400000|2024-09-11 08:30:00|11566.8|11562.8|11566.8|11562.8|11566.8|11562.8|11565.3|11561.3|772
1726043700000|2024-09-11 08:35:00|11568.4|11564.4|11568.4|11564.4|11568.4|11564.4|11566.8|11562.8|1649
1726044000000|2024-09-11 08:40:00|11570|11566|11570|11566|11571.5|11567.5|11570|11566|3336
1726044300000|2024-09-11 08:45:00|11571.5|11567.5|11571.5|11567.5|11573.1|11569.1|11571.5|11567.5|7700
1726044600000|2024-09-11 08:50:00|11573.1|11569.1|11571.5|11567.5|11573.1|11569.1|11571.5|11567.5|2776
1726044900000|2024-09-11 08:55:00|11570|11566|11570|11566|11571.5|11567.5|11570|11566|789
1726045200000|2024-09-11 09:00:00|11571.5|11567.5|11571.5|11567.5|11571.5|11567.5|11570|11566|1650
1726045500000|2024-09-11 09:05:00|11570|11566|11570|11566|11571.5|11567.5|11570|11566|1488
1726045800000|2024-09-11 09:10:00|11568.4|11564.4|11570|11566|11570|11566|11568.4|11564.4|1273
1726046100000|2024-09-11 09:15:00|11568.4|11564.4|11573.1|11569.1|11573.1|11569.1|11568.4|11564.4|2296
1726046400000|2024-09-11 09:20:00|11574.7|11570.7|11574.7|11570.7|11574.7|11570.7|11573.1|11569.1|1891
1726046700000|2024-09-11 09:25:00|11573.1|11569.1|11571.5|11567.5|11573.1|11569.1|11571.5|11567.5|1623
1726047000000|2024-09-11 09:30:00|11573.1|11569.1|11573.1|11569.1|11573.1|11569.1|11571.5|11567.5|1427
1726047300000|2024-09-11 09:35:00|11571.5|11567.5|11571.5|11567.5|11573.1|11569.1|11571.5|11567.5|795
1726047600000|2024-09-11 09:40:00|11570|11566|11570|11566|11570|11566|11570|11566|2449
1726047900000|2024-09-11 09:45:00|11568.4|11564.4|11568.4|11564.4|11568.4|11564.4|11568.4|11564.4|728
1726048200000|2024-09-11 09:50:00|11566.8|11562.8|11566.8|11562.8|11566.8|11562.8|11566.8|11562.8|2192
1726048500000|2024-09-11 09:55:00|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|2263
1726048800000|2024-09-11 10:00:00|11563.7|11559.7|11560.6|11556.6|11565.3|11561.3|11560.6|11556.6|7147
1726049100000|2024-09-11 10:05:00|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|1883
1726049400000|2024-09-11 10:10:00|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|3964
1726049700000|2024-09-11 10:15:00|11562.2|11558.2|11560.6|11556.6|11562.2|11558.2|11560.6|11556.6|752
1726050000000|2024-09-11 10:20:00|11559|11555|11559|11555|11560.6|11556.6|11559|11555|1363
1726050300000|2024-09-11 10:25:00|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|382
1726050600000|2024-09-11 10:30:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11559|11555|3130
1726050900000|2024-09-11 10:35:00|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|623
1726051200000|2024-09-11 10:40:00|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|4076
1726051500000|2024-09-11 10:45:00|11559|11555|11559|11555|11559|11555|11559|11555|892
1726051800000|2024-09-11 10:50:00|11560.6|11556.6|11559|11555|11560.6|11556.6|11559|11555|1734
1726052100000|2024-09-11 10:55:00|11560.6|11556.6|11559|11555|11560.6|11556.6|11559|11555|2609
1726052400000|2024-09-11 11:00:00|11557.5|11553.5|11559|11555|11560.6|11556.6|11557.5|11553.5|3710
1726052700000|2024-09-11 11:05:00|11560.6|11556.6|11562.2|11558.2|11563.7|11559.7|11560.6|11556.6|3964
1726053000000|2024-09-11 11:10:00|11560.6|11556.6|11559|11555|11560.6|11556.6|11557.5|11553.5|4319
1726053300000|2024-09-11 11:15:00|11557.5|11553.5|11557.5|11553.5|11559|11555|11557.5|11553.5|3676
1726053600000|2024-09-11 11:20:00|11559|11555|11559|11555|11560.6|11556.6|11559|11555|2600
1726053900000|2024-09-11 11:25:00|11560.6|11556.6|11560.6|11556.6|11562.2|11558.2|11559|11555|2421
1726054200000|2024-09-11 11:30:00|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|1540
1726054500000|2024-09-11 11:35:00|11560.6|11556.6|11559|11555|11562.2|11558.2|11559|11555|2082
1726054800000|2024-09-11 11:40:00|11560.6|11556.6|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|1302
1726055100000|2024-09-11 11:45:00|11563.7|11559.7|11565.3|11561.3|11565.3|11561.3|11563.7|11559.7|1761
1726055400000|2024-09-11 11:50:00|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|11562.2|11558.2|3662
1726055700000|2024-09-11 11:55:00|11565.3|11561.3|11563.7|11559.7|11566.8|11562.8|11563.7|11559.7|3631
1726056000000|2024-09-11 12:00:00|11565.3|11561.3|11562.2|11558.2|11565.3|11561.3|11562.2|11558.2|6331
1726056300000|2024-09-11 12:05:00|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|1832
1726056600000|2024-09-11 12:10:00|11559|11555|11566.8|11562.8|11566.8|11562.8|11559|11555|5012
1726056900000|2024-09-11 12:15:00|11565.3|11561.3|11566.8|11562.8|11566.8|11562.8|11565.3|11561.3|5894
1726057200000|2024-09-11 12:20:00|11568.4|11564.4|11565.3|11561.3|11568.4|11564.4|11565.3|11561.3|9745
1726057500000|2024-09-11 12:25:00|11563.7|11559.7|11566.8|11562.8|11567.6|11563.6|11560.6|11556.6|8549
1726057800000|2024-09-11 12:30:00|11566.1|11562.1|11526.2|11522.2|11566.1|11562.1|11516.8|11512.8|35519
1726058100000|2024-09-11 12:35:00|11527.8|11523.8|11513.7|11509.7|11530.9|11526.9|11512.2|11508.2|27510
1726058400000|2024-09-11 12:40:00|11515.3|11511.3|11513.7|11509.7|11516.8|11512.8|11512.2|11508.2|21588
1726058700000|2024-09-11 12:45:00|11515.3|11511.3|11515.3|11511.3|11518.4|11514.4|11509|11505|17338
1726059000000|2024-09-11 12:50:00|11513.7|11509.7|11515.3|11511.3|11515.3|11511.3|11509|11505|18277
1726059300000|2024-09-11 12:55:00|11516.8|11512.8|11518.4|11514.4|11519.2|11515.2|11515.3|11511.3|12297
1726059600000|2024-09-11 13:00:00|11516.8|11512.8|11520|11516|11521.5|11517.5|11515.3|11511.3|17324
1726059900000|2024-09-11 13:05:00|11518.4|11514.4|11520|11516|11520|11516|11515.3|11511.3|14295
1726060200000|2024-09-11 13:10:00|11521.5|11517.5|11527.8|11523.8|11527.8|11523.8|11521.5|11517.5|8340
1726060500000|2024-09-11 13:15:00|11526.2|11522.2|11530.9|11526.9|11530.9|11526.9|11526.2|11522.2|13840
1726060800000|2024-09-11 13:20:00|11529.3|11525.3|11527.8|11523.8|11532.5|11528.5|11527.8|11523.8|6142
1726061100000|2024-09-11 13:25:00|11529.3|11525.3|11521.5|11517.5|11529.3|11525.3|11521.5|11517.5|12281
1726061400000|2024-09-11 13:30:00|11520|11516|11524.7|11520.7|11524.7|11520.7|11516.8|11512.8|14129
1726061700000|2024-09-11 13:35:00|11526.2|11522.2|11529.3|11525.3|11529.3|11525.3|11526.2|11522.2|6632
1726062000000|2024-09-11 13:40:00|11527.8|11523.8|11532.5|11528.5|11534|11530|11527.8|11523.8|17677
1726062300000|2024-09-11 13:45:00|11530.9|11526.9|11535.6|11531.6|11537.2|11533.2|11530.9|11526.9|10848
1726062600000|2024-09-11 13:50:00|11537.2|11533.2|11538.7|11534.7|11541.8|11537.8|11537.2|11533.2|15220
1726062900000|2024-09-11 13:55:00|11540.3|11536.3|11543.4|11539.4|11545|11541|11538.7|11534.7|13232
1726063200000|2024-09-11 14:00:00|11545|11541|11545|11541|11548.1|11544.1|11538.7|11534.7|15455
1726063500000|2024-09-11 14:05:00|11543.4|11539.4|11545|11541|11548.1|11544.1|11541.8|11537.8|9730
1726063800000|2024-09-11 14:10:00|11543.4|11539.4|11551.2|11547.2|11551.2|11547.2|11543.4|11539.4|13867
1726064100000|2024-09-11 14:15:00|11552.8|11548.8|11562.2|11558.2|11563.7|11559.7|11552.8|11548.8|25537
1726064400000|2024-09-11 14:20:00|11563.7|11559.7|11555.9|11551.9|11565.3|11561.3|11552.8|11548.8|18088
1726064700000|2024-09-11 14:25:00|11554.3|11550.3|11555.9|11551.9|11555.9|11551.9|11551.2|11547.2|4288
1726065000000|2024-09-11 14:30:00|11557.5|11553.5|11560.6|11556.6|11562.2|11558.2|11557.5|11553.5|13742
1726065300000|2024-09-11 14:35:00|11562.2|11558.2|11560.6|11556.6|11562.2|11558.2|11559|11555|10719
1726065600000|2024-09-11 14:40:00|11559|11555|11563.7|11559.7|11566.8|11562.8|11559|11555|14123
1726065900000|2024-09-11 14:45:00|11562.2|11558.2|11563.7|11559.7|11565.3|11561.3|11559|11555|10747
1726066200000|2024-09-11 14:50:00|11564.5|11560.5|11563.7|11559.7|11568.4|11564.4|11563.7|11559.7|13202
1726066500000|2024-09-11 14:55:00|11565.3|11561.3|11560.6|11556.6|11566.8|11562.8|11560.6|11556.6|10888
1726066800000|2024-09-11 15:00:00|11562.2|11558.2|11560.6|11556.6|11563.7|11559.7|11559|11555|7464
1726067100000|2024-09-11 15:05:00|11559|11555|11557.5|11553.5|11559|11555|11555.9|11551.9|12097
1726067400000|2024-09-11 15:10:00|11559|11555|11555.9|11551.9|11559|11555|11555.9|11551.9|12429
1726067700000|2024-09-11 15:15:00|11554.3|11550.3|11549.7|11545.7|11554.3|11550.3|11549.7|11545.7|6380
1726068000000|2024-09-11 15:20:00|11551.2|11547.2|11549.7|11545.7|11552.8|11548.8|11549.7|11545.7|8760
1726068300000|2024-09-11 15:25:00|11551.2|11547.2|11552.8|11548.8|11552.8|11548.8|11549.7|11545.7|4293
1726068600000|2024-09-11 15:30:00|11551.2|11547.2|11549.7|11545.7|11554.3|11550.3|11549.7|11545.7|6975
1726068900000|2024-09-11 15:35:00|11548.1|11544.1|11545|11541|11549.7|11545.7|11545|11541|3910
1726069200000|2024-09-11 15:40:00|11543.4|11539.4|11541.8|11537.8|11543.4|11539.4|11541.8|11537.8|3690
1726069500000|2024-09-11 15:45:00|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|11538.7|11534.7|6468
1726069800000|2024-09-11 15:50:00|11541.8|11537.8|11540.3|11536.3|11541.8|11537.8|11538.7|11534.7|3040
1726070100000|2024-09-11 15:55:00|11541.8|11537.8|11540.3|11536.3|11545|11541|11540.3|11536.3|18386
1726070400000|2024-09-11 16:00:00|11538.7|11534.7|11535.6|11531.6|11538.7|11534.7|11535.6|11531.6|2860
1726070700000|2024-09-11 16:05:00|11534|11530|11535.6|11531.6|11537.2|11533.2|11534|11530|2478
1726071000000|2024-09-11 16:10:00|11534|11530|11532.5|11528.5|11535.6|11531.6|11532.5|11528.5|4192
1726071300000|2024-09-11 16:15:00|11534|11530|11532.5|11528.5|11534|11530|11530.9|11526.9|4737
1726071600000|2024-09-11 16:20:00|11530.9|11526.9|11534|11530|11534|11530|11530.9|11526.9|2412
1726071900000|2024-09-11 16:25:00|11532.5|11528.5|11532.5|11528.5|11534|11530|11532.5|11528.5|3527
1726072200000|2024-09-11 16:30:00|11530.9|11526.9|11534|11530|11534|11530|11529.3|11525.3|4031
1726072500000|2024-09-11 16:35:00|11535.6|11531.6|11534|11530|11535.6|11531.6|11534|11530|6219
1726072800000|2024-09-11 16:40:00|11532.5|11528.5|11534|11530|11534|11530|11532.5|11528.5|4990
1726073100000|2024-09-11 16:45:00|11532.5|11528.5|11534|11530|11534|11530|11532.5|11528.5|1693
1726073400000|2024-09-11 16:50:00|11532.5|11528.5|11530.9|11526.9|11534|11530|11530.9|11526.9|3362
1726073700000|2024-09-11 16:55:00|11529.3|11525.3|11530.9|11526.9|11532.5|11528.5|11529.3|11525.3|6364
1726074000000|2024-09-11 17:00:00|11532.5|11528.5|11537.2|11533.2|11540.3|11536.3|11530.9|11526.9|12330
1726074300000|2024-09-11 17:05:00|11535.6|11531.6|11537.2|11533.2|11540.3|11536.3|11535.6|11531.6|8800
1726074600000|2024-09-11 17:10:00|11535.6|11531.6|11530.9|11526.9|11535.6|11531.6|11530.9|11526.9|5155
1726074900000|2024-09-11 17:15:00|11529.3|11525.3|11526.2|11522.2|11529.3|11525.3|11526.2|11522.2|10661
1726075200000|2024-09-11 17:20:00|11527.8|11523.8|11530.9|11526.9|11530.9|11526.9|11526.2|11522.2|4867
1726075500000|2024-09-11 17:25:00|11529.3|11525.3|11524.7|11520.7|11529.3|11525.3|11523.1|11519.1|8970
1726075800000|2024-09-11 17:30:00|11523.1|11519.1|11521.5|11517.5|11526.2|11522.2|11521.5|11517.5|6516
1726076100000|2024-09-11 17:35:00|11523.1|11519.1|11520|11516|11523.1|11519.1|11520|11516|4760
1726076400000|2024-09-11 17:40:00|11521.5|11517.5|11521.5|11517.5|11523.1|11519.1|11520|11516|9756
1726076700000|2024-09-11 17:45:00|11520|11516|11521.5|11517.5|11523.1|11519.1|11520|11516|4931
1726077000000|2024-09-11 17:50:00|11520|11516|11520|11516|11520|11516|11520|11516|1738
1726077300000|2024-09-11 17:55:00|11521.5|11517.5|11523.1|11519.1|11523.1|11519.1|11521.5|11517.5|2321
1726077600000|2024-09-11 18:00:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11523.1|11519.1|7597
1726077900000|2024-09-11 18:05:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11524.7|11520.7|2094
1726078200000|2024-09-11 18:10:00|11524.7|11520.7|11526.2|11522.2|11527.8|11523.8|11524.7|11520.7|6254
1726078500000|2024-09-11 18:15:00|11527.8|11523.8|11527.8|11523.8|11529.3|11525.3|11526.2|11522.2|6918
1726078800000|2024-09-11 18:20:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|4369
1726079100000|2024-09-11 18:25:00|11524.7|11520.7|11526.2|11522.2|11526.2|11522.2|11524.7|11520.7|3155
1726079400000|2024-09-11 18:30:00|11524.7|11520.7|11526.2|11522.2|11526.2|11522.2|11524.7|11520.7|1327
1726079700000|2024-09-11 18:35:00|11527.8|11523.8|11529.3|11525.3|11529.3|11525.3|11527.8|11523.8|1203
1726080000000|2024-09-11 18:40:00|11527.8|11523.8|11529.3|11525.3|11530.9|11526.9|11527.8|11523.8|4231
1726080300000|2024-09-11 18:45:00|11530.9|11526.9|11532.5|11528.5|11532.5|11528.5|11530.9|11526.9|3069
1726080600000|2024-09-11 18:50:00|11534|11530|11534|11530|11534|11530|11532.5|11528.5|2474
1726080900000|2024-09-11 18:55:00|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|7640
1726081200000|2024-09-11 19:00:00|11537.2|11533.2|11534|11530|11538.7|11534.7|11532.5|11528.5|7097
1726081500000|2024-09-11 19:05:00|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|1004
1726081800000|2024-09-11 19:10:00|11537.2|11533.2|11535.6|11531.6|11537.2|11533.2|11535.6|11531.6|2258
1726082100000|2024-09-11 19:15:00|11534|11530|11535.6|11531.6|11537.2|11533.2|11534|11530|1426
1726082400000|2024-09-11 19:20:00|11534|11530|11537.2|11533.2|11537.2|11533.2|11534|11530|728
1726082700000|2024-09-11 19:25:00|11538.7|11534.7|11538.7|11534.7|11540.3|11536.3|11538.7|11534.7|10238
1726083000000|2024-09-11 19:30:00|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|1328
1726083300000|2024-09-11 19:35:00|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|2003
1726083600000|2024-09-11 19:40:00|11534|11530|11537.2|11533.2|11537.2|11533.2|11534|11530|4966
1726083900000|2024-09-11 19:45:00|||||||||921
1726084200000|2024-09-11 19:50:00|11538.7|11534.7|11537.2|11533.2|11538.7|11534.7|11537.2|11533.2|5405
1726084500000|2024-09-11 19:55:00|11535.6|11531.6|11535.6|11531.6|11537.2|11533.2|11534|11530|10933
1726084800000|2024-09-11 20:00:00|11534|11530|11530.9|11526.9|11534|11530|11530.9|11526.9|5217
1726085100000|2024-09-11 20:05:00|11532.5|11528.5|11530.9|11526.9|11532.5|11528.5|11530.9|11526.9|1434
1726085400000|2024-09-11 20:10:00|11532.5|11528.5|11532.5|11528.5|11534|11530|11532.5|11528.5|4876
1726085700000|2024-09-11 20:15:00|11534|11530|11534|11530|11534|11530|11532.5|11528.5|3109
1726086000000|2024-09-11 20:20:00|11532.5|11528.5|11534|11530|11534|11530|11530.9|11526.9|3455
1726086300000|2024-09-11 20:25:00|11532.5|11528.5|11534|11530|11534|11530|11532.5|11528.5|1665
1726086600000|2024-09-11 20:30:00|11532.5|11528.5|11532.5|11528.5|11534|11530|11532.5|11528.5|1890
1726086900000|2024-09-11 20:35:00|11530.9|11526.9|11532.5|11528.5|11532.5|11528.5|11530.9|11526.9|2684
1726087200000|2024-09-11 20:40:00|||||||||1662
1726087500000|2024-09-11 20:45:00|11530.9|11526.9|11534|11530|11534|11530|11530.9|11526.9|2720
1726087800000|2024-09-11 20:50:00|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|11534|11530|2650
1726088100000|2024-09-11 20:55:00|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|4515
1726092000000|2024-09-11 22:00:00|11534|11530|11537.2|11533.2|11538.7|11534.7|11534|11530|1753
1726092300000|2024-09-11 22:05:00|11535.6|11531.6|11535.6|11531.6|11536.4|11532.4|11535.6|11531.6|497
1726092600000|2024-09-11 22:10:00|11534.8|11530.8|11537.2|11533.2|11537.2|11533.2|11534|11530|1094
1726092900000|2024-09-11 22:15:00|11535.6|11531.6|11537.2|11533.2|11537.2|11533.2|11535.6|11531.6|211
1726093200000|2024-09-11 22:20:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|647
1726093500000|2024-09-11 22:25:00|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|11535.6|11531.6|293
1726093800000|2024-09-11 22:30:00|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|91
1726094100000|2024-09-11 22:35:00|||||||||93
1726094400000|2024-09-11 22:40:00|11534|11530|11534|11530|11535.6|11531.6|11534|11530|581
1726094700000|2024-09-11 22:45:00|||||||||45
1726095000000|2024-09-11 22:50:00|||||||||190
1726095300000|2024-09-11 22:55:00|||||||||39
1726095600000|2024-09-11 23:00:00|||||||||357
1726095900000|2024-09-11 23:05:00|||||||||23
1726096200000|2024-09-11 23:10:00|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|260
1726096500000|2024-09-11 23:15:00|||||||||119
1726096800000|2024-09-11 23:20:00|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|545
1726097100000|2024-09-11 23:25:00|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|707
1726097400000|2024-09-11 23:30:00|11534|11530|11535.6|11531.6|11535.6|11531.6|11534|11530|550
1726097700000|2024-09-11 23:35:00|11537.2|11533.2|11535.6|11531.6|11537.2|11533.2|11535.6|11531.6|1552
1726098000000|2024-09-11 23:40:00|11536.4|11532.4|11535.6|11531.6|11537.2|11533.2|11535.6|11531.6|175
1726098300000|2024-09-11 23:45:00|11534.8|11530.8|11534|11530|11534.8|11530.8|11534|11530|333
1726098600000|2024-09-11 23:50:00|11535.6|11531.6|11534|11530|11535.6|11531.6|11534|11530|536
1726098900000|2024-09-11 23:55:00|||||||||102
1726099200000|2024-09-12 00:00:00|11532.5|11528.5|11530.9|11526.9|11532.5|11528.5|11530.9|11526.9|1147
1726099500000|2024-09-12 00:05:00|11529.3|11525.3|11527.8|11523.8|11530.9|11526.9|11527.8|11523.8|1776
1726099800000|2024-09-12 00:10:00|11529.3|11525.3|11527.8|11523.8|11529.3|11525.3|11527.8|11523.8|788
1726100100000|2024-09-12 00:15:00|11529.3|11525.3|11529.3|11525.3|11529.3|11525.3|11527.8|11523.8|441
1726100400000|2024-09-12 00:20:00|11530.9|11526.9|11532.5|11528.5|11532.5|11528.5|11529.3|11525.3|1029
1726100700000|2024-09-12 00:25:00|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|293
1726101000000|2024-09-12 00:30:00|11529.3|11525.3|11527.8|11523.8|11529.3|11525.3|11527.8|11523.8|395
1726101300000|2024-09-12 00:35:00|11526.2|11522.2|11527.8|11523.8|11529.3|11525.3|11526.2|11522.2|1228
1726101600000|2024-09-12 00:40:00|11527|11523|11526.2|11522.2|11527|11523|11524.7|11520.7|3097
1726101900000|2024-09-12 00:45:00|11524.7|11520.7|11524.7|11520.7|11526.2|11522.2|11524.7|11520.7|937
1726102200000|2024-09-12 00:50:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11524.7|11520.7|2415
1726102500000|2024-09-12 00:55:00|11527.8|11523.8|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|655
1726102800000|2024-09-12 01:00:00|11527.8|11523.8|11524.7|11520.7|11527.8|11523.8|11524.7|11520.7|5885
1726103100000|2024-09-12 01:05:00|11523.1|11519.1|11527.8|11523.8|11527.8|11523.8|11523.1|11519.1|713
1726103400000|2024-09-12 01:10:00|11529.3|11525.3|11529.3|11525.3|11529.3|11525.3|11529.3|11525.3|1013
1726103700000|2024-09-12 01:15:00|11527.8|11523.8|11526.2|11522.2|11529.3|11525.3|11526.2|11522.2|380
1726104000000|2024-09-12 01:20:00|11524.7|11520.7|11526.2|11522.2|11526.2|11522.2|11524.7|11520.7|341
1726104300000|2024-09-12 01:25:00|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|187
1726104600000|2024-09-12 01:30:00|||||||||71
1726104900000|2024-09-12 01:35:00|||||||||367
1726105200000|2024-09-12 01:40:00|11529.3|11525.3|11527.8|11523.8|11529.3|11525.3|11527.8|11523.8|533
1726105500000|2024-09-12 01:45:00|||||||||209
1726105800000|2024-09-12 01:50:00|11529.3|11525.3|11527.8|11523.8|11529.3|11525.3|11527.8|11523.8|323
1726106100000|2024-09-12 01:55:00|11526.2|11522.2|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|1013
1726106400000|2024-09-12 02:00:00|||||||||390
1726106700000|2024-09-12 02:05:00|11526.2|11522.2|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|806
1726107000000|2024-09-12 02:10:00|11524.7|11520.7|11526.2|11522.2|11526.2|11522.2|11524.7|11520.7|576
1726107300000|2024-09-12 02:15:00|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|928
1726107600000|2024-09-12 02:20:00|11526.2|11522.2|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|535
1726107900000|2024-09-12 02:25:00|11527.8|11523.8|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|177
1726108200000|2024-09-12 02:30:00|||||||||272
1726108500000|2024-09-12 02:35:00|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|309
1726108800000|2024-09-12 02:40:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|315
1726109100000|2024-09-12 02:45:00|||||||||146
1726109400000|2024-09-12 02:50:00|11527.8|11523.8|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|974
1726109700000|2024-09-12 02:55:00|||||||||71
1726110000000|2024-09-12 03:00:00|11527.8|11523.8|11529.3|11525.3|11529.3|11525.3|11527.8|11523.8|892
1726110300000|2024-09-12 03:05:00|11527.8|11523.8|11529.3|11525.3|11529.3|11525.3|11527.8|11523.8|282
1726110600000|2024-09-12 03:10:00|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|277
1726110900000|2024-09-12 03:15:00|||||||||116
1726111200000|2024-09-12 03:20:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|475
1726111500000|2024-09-12 03:25:00|||||||||77
1726111800000|2024-09-12 03:30:00|11527.8|11523.8|11529.3|11525.3|11529.3|11525.3|11527.8|11523.8|563
1726112100000|2024-09-12 03:35:00|11527.8|11523.8|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|1337
1726112400000|2024-09-12 03:40:00|||||||||406
1726112700000|2024-09-12 03:45:00|11527.8|11523.8|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|260
1726113000000|2024-09-12 03:50:00|||||||||168
1726113300000|2024-09-12 03:55:00|11527.8|11523.8|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|1080
1726113600000|2024-09-12 04:00:00|11527.8|11523.8|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|415
1726113900000|2024-09-12 04:05:00|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|436
1726114200000|2024-09-12 04:10:00|11526.2|11522.2|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|411
1726114500000|2024-09-12 04:15:00|11526.2|11522.2|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|279
1726114800000|2024-09-12 04:20:00|11526.2|11522.2|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|414
1726115100000|2024-09-12 04:25:00|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|387
1726115400000|2024-09-12 04:30:00|||||||||26
1726115700000|2024-09-12 04:35:00|||||||||40
1726116000000|2024-09-12 04:40:00|11529.3|11525.3|11529.3|11525.3|11529.3|11525.3|11527.8|11523.8|148
1726116300000|2024-09-12 04:45:00|||||||||644
1726116600000|2024-09-12 04:50:00|||||||||66
1726116900000|2024-09-12 04:55:00|||||||||27
1726117200000|2024-09-12 05:00:00|||||||||28
1726117500000|2024-09-12 05:05:00|||||||||145
1726117800000|2024-09-12 05:10:00|11527.8|11523.8|11529.3|11525.3|11529.3|11525.3|11527.8|11523.8|525
1726118100000|2024-09-12 05:15:00|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|110
1726118400000|2024-09-12 05:20:00|||||||||137
1726118700000|2024-09-12 05:25:00|||||||||23
1726119000000|2024-09-12 05:30:00|||||||||30
1726119300000|2024-09-12 05:35:00|11529.3|11525.3|11527.8|11523.8|11529.3|11525.3|11527.8|11523.8|411
1726119600000|2024-09-12 05:40:00|||||||||36
1726119900000|2024-09-12 05:45:00|11526.2|11522.2|11527.8|11523.8|11529.3|11525.3|11526.2|11522.2|1548
1726120200000|2024-09-12 05:50:00|||||||||113
1726120500000|2024-09-12 05:55:00|11529.3|11525.3|11529.3|11525.3|11529.3|11525.3|11527.8|11523.8|922
1726120800000|2024-09-12 06:00:00|11530.9|11526.9|11530.9|11526.9|11532.5|11528.5|11530.9|11526.9|2414
1726121100000|2024-09-12 06:05:00|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|11530.9|11526.9|1680
1726121400000|2024-09-12 06:10:00|11530.9|11526.9|11532.5|11528.5|11532.5|11528.5|11530.9|11526.9|609
1726121700000|2024-09-12 06:15:00|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|795
1726122000000|2024-09-12 06:20:00|11529.3|11525.3|11527.8|11523.8|11529.3|11525.3|11527.8|11523.8|3607
1726122300000|2024-09-12 06:25:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|1231
1726122600000|2024-09-12 06:30:00|11527.8|11523.8|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|2154
1726122900000|2024-09-12 06:35:00|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|850
1726123200000|2024-09-12 06:40:00|11526.2|11522.2|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|1424
1726123500000|2024-09-12 06:45:00|11529.3|11525.3|11527.8|11523.8|11529.3|11525.3|11527.8|11523.8|1511
1726123800000|2024-09-12 06:50:00|11526.2|11522.2|11524.7|11520.7|11526.2|11522.2|11524.7|11520.7|2469
1726124100000|2024-09-12 06:55:00|11523.1|11519.1|11524.7|11520.7|11524.7|11520.7|11523.1|11519.1|4969
1726124400000|2024-09-12 07:00:00|11526.2|11522.2|11523.1|11519.1|11526.2|11522.2|11523.1|11519.1|3036
1726124700000|2024-09-12 07:05:00|11524.7|11520.7|11521.5|11517.5|11524.7|11520.7|11521.5|11517.5|2280
1726125000000|2024-09-12 07:10:00|11520|11516|11521.5|11517.5|11521.5|11517.5|11520|11516|1941
1726125300000|2024-09-12 07:15:00|||||||||1119
1726125600000|2024-09-12 07:20:00|11520|11516|11520|11516|11521.5|11517.5|11520|11516|686
1726125900000|2024-09-12 07:25:00|11518.4|11514.4|11518.4|11514.4|11518.4|11514.4|11518.4|11514.4|2619
1726126200000|2024-09-12 07:30:00|11520|11516|11521.5|11517.5|11521.5|11517.5|11518.4|11514.4|2263
1726126500000|2024-09-12 07:35:00|11520|11516|11523.1|11519.1|11523.1|11519.1|11520|11516|1834
1726126800000|2024-09-12 07:40:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11520|11516|3461
1726127100000|2024-09-12 07:45:00|11520|11516|11520|11516|11521.5|11517.5|11518.4|11514.4|1431
1726127400000|2024-09-12 07:50:00|11521.5|11517.5|11521.5|11517.5|11523.1|11519.1|11521.5|11517.5|1665
1726127700000|2024-09-12 07:55:00|11523.1|11519.1|11521.5|11517.5|11523.1|11519.1|11521.5|11517.5|1552
1726128000000|2024-09-12 08:00:00|11523.1|11519.1|11523.1|11519.1|11524.7|11520.7|11521.5|11517.5|3727
1726128300000|2024-09-12 08:05:00|11524.7|11520.7|11523.1|11519.1|11524.7|11520.7|11523.1|11519.1|3116
1726128600000|2024-09-12 08:10:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11523.1|11519.1|2381
1726128900000|2024-09-12 08:15:00|11523.1|11519.1|11520|11516|11524.7|11520.7|11520|11516|7649
1726129200000|2024-09-12 08:20:00|11518.4|11514.4|11520|11516|11520|11516|11518.4|11514.4|1472
1726129500000|2024-09-12 08:25:00|11521.5|11517.5|11523.1|11519.1|11523.1|11519.1|11520|11516|1941
1726129800000|2024-09-12 08:30:00|11524.7|11520.7|11523.1|11519.1|11524.7|11520.7|11523.1|11519.1|2658
1726130100000|2024-09-12 08:35:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|3422
1726130400000|2024-09-12 08:40:00|11523.1|11519.1|11521.5|11517.5|11524.7|11520.7|11521.5|11517.5|1606
1726130700000|2024-09-12 08:45:00|11523.1|11519.1|11521.5|11517.5|11523.1|11519.1|11521.5|11517.5|2677
1726131000000|2024-09-12 08:50:00|||||||||421
1726131300000|2024-09-12 08:55:00|11520|11516|11520|11516|11520|11516|11520|11516|5893
1726131600000|2024-09-12 09:00:00|||||||||850
1726131900000|2024-09-12 09:05:00|11518.4|11514.4|11520|11516|11520|11516|11518.4|11514.4|6093
1726132200000|2024-09-12 09:10:00|11518.4|11514.4|11520|11516|11520|11516|11518.4|11514.4|2561
1726132500000|2024-09-12 09:15:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|234
1726132800000|2024-09-12 09:20:00|11520|11516|11520|11516|11520|11516|11520|11516|924
1726133100000|2024-09-12 09:25:00|11521.5|11517.5|11520|11516|11521.5|11517.5|11520|11516|612
1726133400000|2024-09-12 09:30:00|||||||||140
1726133700000|2024-09-12 09:35:00|11521.5|11517.5|11520|11516|11521.5|11517.5|11520|11516|1480
1726134000000|2024-09-12 09:40:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|407
1726134300000|2024-09-12 09:45:00|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|685
1726134600000|2024-09-12 09:50:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|3936
1726134900000|2024-09-12 09:55:00|11520|11516|11521.5|11517.5|11521.5|11517.5|11520|11516|1576
1726135200000|2024-09-12 10:00:00|||||||||166
1726135500000|2024-09-12 10:05:00|||||||||192
1726135800000|2024-09-12 10:10:00|11520|11516|11520|11516|11521.5|11517.5|11520|11516|1651
1726136100000|2024-09-12 10:15:00|11521.5|11517.5|11520|11516|11521.5|11517.5|11520|11516|790
1726136400000|2024-09-12 10:20:00|11521.5|11517.5|11520|11516|11521.5|11517.5|11518.4|11514.4|1852
1726136700000|2024-09-12 10:25:00|11518.4|11514.4|11518.4|11514.4|11520|11516|11518.4|11514.4|716
1726137000000|2024-09-12 10:30:00|11520|11516|11520|11516|11520|11516|11520|11516|1548
1726137300000|2024-09-12 10:35:00|||||||||576
1726137600000|2024-09-12 10:40:00|||||||||1359
1726137900000|2024-09-12 10:45:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|1999
1726138200000|2024-09-12 10:50:00|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|11521.5|11517.5|3939
1726138500000|2024-09-12 10:55:00|||||||||435
1726138800000|2024-09-12 11:00:00|||||||||613
1726139100000|2024-09-12 11:05:00|11524.7|11520.7|11523.1|11519.1|11524.7|11520.7|11523.1|11519.1|2013
1726139400000|2024-09-12 11:10:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11523.1|11519.1|1627
1726139700000|2024-09-12 11:15:00|11526.2|11522.2|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|710
1726140000000|2024-09-12 11:20:00|||||||||1553
1726140300000|2024-09-12 11:25:00|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|2599
1726140600000|2024-09-12 11:30:00|11529.3|11525.3|11529.3|11525.3|11529.3|11525.3|11527.8|11523.8|4262
1726140900000|2024-09-12 11:35:00|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|1523
1726141200000|2024-09-12 11:40:00|11532.5|11528.5|11527.8|11523.8|11532.5|11528.5|11527.8|11523.8|5868
1726141500000|2024-09-12 11:45:00|11526.2|11522.2|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|3747
1726141800000|2024-09-12 11:50:00|11526.2|11522.2|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|2121
1726142100000|2024-09-12 11:55:00|11529.3|11525.3|11527.8|11523.8|11529.3|11525.3|11527.8|11523.8|4995
1726142400000|2024-09-12 12:00:00|11529.3|11525.3|11529.3|11525.3|11530.9|11526.9|11529.3|11525.3|3663
1726142700000|2024-09-12 12:05:00|11530.9|11526.9|11529.3|11525.3|11530.9|11526.9|11527.8|11523.8|3039
1726143000000|2024-09-12 12:10:00|11527.8|11523.8|11529.3|11525.3|11530.9|11526.9|11527.8|11523.8|3201
1726143300000|2024-09-12 12:15:00|11530.9|11526.9|11534|11530|11535.6|11531.6|11524.7|11520.7|7757
1726143600000|2024-09-12 12:20:00|11532.5|11528.5|11537.2|11533.2|11537.2|11533.2|11532.5|11528.5|5490
1726143900000|2024-09-12 12:25:00|11535.6|11531.6|11536.4|11532.4|11538.7|11534.7|11532.5|11528.5|10088
1726144200000|2024-09-12 12:30:00|11551.2|11547.2|11532.5|11528.5|11551.2|11547.2|11521.5|11517.5|33362
1726144500000|2024-09-12 12:35:00|11534|11530|11543.4|11539.4|11546.5|11542.5|11532.5|11528.5|19541
1726144800000|2024-09-12 12:40:00|11545|11541|11543.4|11539.4|11549.7|11545.7|11541.8|11537.8|19776
1726145100000|2024-09-12 12:45:00|11541.8|11537.8|11546.5|11542.5|11551.2|11547.2|11541.8|11537.8|15710
1726145400000|2024-09-12 12:50:00|11545|11541|11541.8|11537.8|11546.5|11542.5|11540.3|11536.3|9518
1726145700000|2024-09-12 12:55:00|11543.4|11539.4|11543.4|11539.4|11546.5|11542.5|11541.8|11537.8|9535
1726146000000|2024-09-12 13:00:00|11545|11541|11545|11541|11546.5|11542.5|11540.3|11536.3|8248
1726146300000|2024-09-12 13:05:00|11543.4|11539.4|11537.2|11533.2|11545|11541|11537.2|11533.2|8203
1726146600000|2024-09-12 13:10:00|11535.6|11531.6|11537.2|11533.2|11538.7|11534.7|11532.5|11528.5|8103
1726146900000|2024-09-12 13:15:00|11538.7|11534.7|11532.5|11528.5|11540.3|11536.3|11532.5|11528.5|9850
1726147200000|2024-09-12 13:20:00|11530.9|11526.9|11526.2|11522.2|11532.5|11528.5|11524.7|11520.7|6670
1726147500000|2024-09-12 13:25:00|11524.7|11520.7|11527.8|11523.8|11530.9|11526.9|11524.7|11520.7|7361
1726147800000|2024-09-12 13:30:00|11529.3|11525.3|11516.8|11512.8|11529.3|11525.3|11513.7|11509.7|15704
1726148100000|2024-09-12 13:35:00|11518.4|11514.4|11526.2|11522.2|11526.2|11522.2|11516.8|11512.8|10922
1726148400000|2024-09-12 13:40:00|11524.7|11520.7|11524.7|11520.7|11526.2|11522.2|11521.5|11517.5|6782
1726148700000|2024-09-12 13:45:00|11526.2|11522.2|11535.6|11531.6|11535.6|11531.6|11526.2|11522.2|11395
1726149000000|2024-09-12 13:50:00|11537.2|11533.2|11529.3|11525.3|11538.7|11534.7|11529.3|11525.3|12837
1726149300000|2024-09-12 13:55:00|11530.9|11526.9|11532.5|11528.5|11535.6|11531.6|11529.3|11525.3|8578
1726149600000|2024-09-12 14:00:00|11530.9|11526.9|11526.2|11522.2|11530.9|11526.9|11524.7|11520.7|9425
1726149900000|2024-09-12 14:05:00|11524.7|11520.7|11521.5|11517.5|11524.7|11520.7|11521.5|11517.5|12715
1726150200000|2024-09-12 14:10:00|11523.1|11519.1|11513.7|11509.7|11523.1|11519.1|11513.7|11509.7|9113
1726150500000|2024-09-12 14:15:00|11515.3|11511.3|11516.8|11512.8|11516.8|11512.8|11513.7|11509.7|10320
1726150800000|2024-09-12 14:20:00|11515.3|11511.3|11515.3|11511.3|11516.8|11512.8|11515.3|11511.3|6982
1726151100000|2024-09-12 14:25:00|11513.7|11509.7|11513.7|11509.7|11516.8|11512.8|11513.7|11509.7|6528
1726151400000|2024-09-12 14:30:00|11515.3|11511.3|11509|11505|11515.3|11511.3|11509|11505|6745
1726151700000|2024-09-12 14:35:00|11510.6|11506.6|11513.7|11509.7|11515.3|11511.3|11509|11505|10018
1726152000000|2024-09-12 14:40:00|11512.2|11508.2|11513.7|11509.7|11515.3|11511.3|11512.2|11508.2|6359
1726152300000|2024-09-12 14:45:00|11515.3|11511.3|11515.3|11511.3|11520|11516|11515.3|11511.3|12198
1726152600000|2024-09-12 14:50:00|11513.7|11509.7|11507.5|11503.5|11515.3|11511.3|11507.5|11503.5|5078
1726152900000|2024-09-12 14:55:00|11509|11505|11513.7|11509.7|11513.7|11509.7|11507.5|11503.5|6891
1726153200000|2024-09-12 15:00:00|11515.3|11511.3|11513.7|11509.7|11518.4|11514.4|11513.7|11509.7|8168
1726153500000|2024-09-12 15:05:00|11512.2|11508.2|11515.3|11511.3|11515.3|11511.3|11512.2|11508.2|2767
1726153800000|2024-09-12 15:10:00|11513.7|11509.7|11513.7|11509.7|11515.3|11511.3|11512.2|11508.2|4982
1726154100000|2024-09-12 15:15:00|11512.2|11508.2|11510.6|11506.6|11515.3|11511.3|11509|11505|7868
1726154400000|2024-09-12 15:20:00|11512.2|11508.2|11513.7|11509.7|11513.7|11509.7|11510.6|11506.6|4046
1726154700000|2024-09-12 15:25:00|11512.2|11508.2|11513.7|11509.7|11513.7|11509.7|11510.6|11506.6|4299
1726155000000|2024-09-12 15:30:00|11515.3|11511.3|11516.8|11512.8|11516.8|11512.8|11513.7|11509.7|5277
1726155300000|2024-09-12 15:35:00|11518.4|11514.4|11518.4|11514.4|11520|11516|11516.8|11512.8|3554
1726155600000|2024-09-12 15:40:00|11520|11516|11518.4|11514.4|11520|11516|11516.8|11512.8|2717
1726155900000|2024-09-12 15:45:00|11520|11516|11520|11516|11520|11516|11520|11516|1262
1726156200000|2024-09-12 15:50:00|11521.5|11517.5|11516.8|11512.8|11523.1|11519.1|11516.8|11512.8|7079
1726156500000|2024-09-12 15:55:00|11518.4|11514.4|11520|11516|11521.5|11517.5|11518.4|11514.4|5922
1726156800000|2024-09-12 16:00:00|11518.4|11514.4|11513.7|11509.7|11518.4|11514.4|11513.7|11509.7|5216
1726157100000|2024-09-12 16:05:00|11512.2|11508.2|11512.2|11508.2|11513.7|11509.7|11512.2|11508.2|1820
1726157400000|2024-09-12 16:10:00|11513.7|11509.7|11505.9|11501.9|11513.7|11509.7|11505.9|11501.9|5947
1726157700000|2024-09-12 16:15:00|11507.5|11503.5|11510.6|11506.6|11510.6|11506.6|11502.8|11498.8|11740
1726158000000|2024-09-12 16:20:00|11509|11505|11507.5|11503.5|11509|11505|11507.5|11503.5|3987
1726158300000|2024-09-12 16:25:00|11505.9|11501.9|11502.8|11498.8|11507.5|11503.5|11502.8|11498.8|4868
1726158600000|2024-09-12 16:30:00|11504.3|11500.3|11502.8|11498.8|11504.3|11500.3|11502.8|11498.8|5335
1726158900000|2024-09-12 16:35:00|||||||||1831
1726159200000|2024-09-12 16:40:00|11501.2|11497.2|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|7573
1726159500000|2024-09-12 16:45:00|11504.3|11500.3|11505.9|11501.9|11505.9|11501.9|11504.3|11500.3|2713
1726159800000|2024-09-12 16:50:00|11507.5|11503.5|11505.9|11501.9|11507.5|11503.5|11505.9|11501.9|4754
1726160100000|2024-09-12 16:55:00|11507.5|11503.5|11507.5|11503.5|11509|11505|11505.9|11501.9|9815
1726160400000|2024-09-12 17:00:00|11505.9|11501.9|11509|11505|11510.6|11506.6|11501.2|11497.2|11362
1726160700000|2024-09-12 17:05:00|11510.6|11506.6|11512.2|11508.2|11516.8|11512.8|11509|11505|11790
1726161000000|2024-09-12 17:10:00|11510.6|11506.6|11509|11505|11510.6|11506.6|11505.9|11501.9|4149
1726161300000|2024-09-12 17:15:00|11510.6|11506.6|11509|11505|11512.2|11508.2|11509|11505|6109
1726161600000|2024-09-12 17:20:00|11510.6|11506.6|11502.8|11498.8|11510.6|11506.6|11502.8|11498.8|4031
1726161900000|2024-09-12 17:25:00|11504.3|11500.3|11507.5|11503.5|11509|11505|11504.3|11500.3|4304
1726162200000|2024-09-12 17:30:00|11509|11505|11510.6|11506.6|11512.2|11508.2|11509|11505|4496
1726162500000|2024-09-12 17:35:00|11509|11505|11507.5|11503.5|11510.6|11506.6|11507.5|11503.5|1971
1726162800000|2024-09-12 17:40:00|11509|11505|11507.5|11503.5|11509|11505|11505.9|11501.9|4343
1726163100000|2024-09-12 17:45:00|11505.9|11501.9|11507.5|11503.5|11509|11505|11505.9|11501.9|4860
1726163400000|2024-09-12 17:50:00|11505.9|11501.9|11513.7|11509.7|11513.7|11509.7|11505.9|11501.9|10931
1726163700000|2024-09-12 17:55:00|11515.3|11511.3|11513.7|11509.7|11516.8|11512.8|11513.7|11509.7|6110
1726164000000|2024-09-12 18:00:00|11510.6|11506.6|11509|11505|11510.6|11506.6|11507.5|11503.5|11886
1726164300000|2024-09-12 18:05:00|11510.6|11506.6|11512.2|11508.2|11512.2|11508.2|11507.5|11503.5|5672
1726164600000|2024-09-12 18:10:00|11513.7|11509.7|11515.3|11511.3|11515.3|11511.3|11512.2|11508.2|1931
1726164900000|2024-09-12 18:15:00|11513.7|11509.7|11515.3|11511.3|11518.4|11514.4|11513.7|11509.7|8588
1726165200000|2024-09-12 18:20:00|11513.7|11509.7|11513.7|11509.7|11516.8|11512.8|11513.7|11509.7|7201
1726165500000|2024-09-12 18:25:00|11515.3|11511.3|11516.8|11512.8|11518.4|11514.4|11513.7|11509.7|7094
1726165800000|2024-09-12 18:30:00|11515.3|11511.3|11515.3|11511.3|11516.8|11512.8|11513.7|11509.7|5562
1726166100000|2024-09-12 18:35:00|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|11512.2|11508.2|1990
1726166400000|2024-09-12 18:40:00|11512.2|11508.2|11510.6|11506.6|11512.2|11508.2|11510.6|11506.6|5911
1726166700000|2024-09-12 18:45:00|11509|11505|11510.6|11506.6|11512.2|11508.2|11509|11505|3918
1726167000000|2024-09-12 18:50:00|11512.2|11508.2|11518.4|11514.4|11520|11516|11512.2|11508.2|10478
1726167300000|2024-09-12 18:55:00|11516.8|11512.8|11520|11516|11521.5|11517.5|11516.8|11512.8|9014
1726167600000|2024-09-12 19:00:00|11518.4|11514.4|11521.5|11517.5|11521.5|11517.5|11518.4|11514.4|14631
1726167900000|2024-09-12 19:05:00|11523.1|11519.1|11523.1|11519.1|11524.7|11520.7|11521.5|11517.5|12903
1726168200000|2024-09-12 19:10:00|11521.5|11517.5|11523.1|11519.1|11523.1|11519.1|11518.4|11514.4|8472
1726168500000|2024-09-12 19:15:00|11524.7|11520.7|11521.5|11517.5|11524.7|11520.7|11520|11516|14676
1726168800000|2024-09-12 19:20:00|11523.1|11519.1|11521.5|11517.5|11524.7|11520.7|11521.5|11517.5|5979
1726169100000|2024-09-12 19:25:00|11523.1|11519.1|11518.4|11514.4|11523.1|11519.1|11518.4|11514.4|2803
1726169400000|2024-09-12 19:30:00|11520|11516|11518.4|11514.4|11520|11516|11516.8|11512.8|3134
1726169700000|2024-09-12 19:35:00|11520|11516|11520|11516|11521.5|11517.5|11518.4|11514.4|5633
1726170000000|2024-09-12 19:40:00|11521.5|11517.5|11520|11516|11521.5|11517.5|11518.4|11514.4|4709
1726170300000|2024-09-12 19:45:00|11519.2|11515.2|11524.7|11520.7|11524.7|11520.7|11518.4|11514.4|7014
1726170600000|2024-09-12 19:50:00|11523.1|11519.1|11520|11516|11523.1|11519.1|11518.4|11514.4|4791
1726170900000|2024-09-12 19:55:00|11521.5|11517.5|11516.8|11512.8|11521.5|11517.5|11516.8|11512.8|8987
1726171200000|2024-09-12 20:00:00|11518.4|11514.4|11513.7|11509.7|11518.4|11514.4|11513.7|11509.7|3114
1726171500000|2024-09-12 20:05:00|11515.3|11511.3|11513.7|11509.7|11515.3|11511.3|11512.2|11508.2|3146
1726171800000|2024-09-12 20:10:00|11515.3|11511.3|11515.3|11511.3|11515.3|11511.3|11513.7|11509.7|5747
1726172100000|2024-09-12 20:15:00|11513.7|11509.7|11515.3|11511.3|11515.3|11511.3|11513.7|11509.7|5368
1726172400000|2024-09-12 20:20:00|11513.7|11509.7|11515.3|11511.3|11515.3|11511.3|11513.7|11509.7|1813
1726172700000|2024-09-12 20:25:00|11513.7|11509.7|11515.3|11511.3|11516.8|11512.8|11513.7|11509.7|8231
1726173000000|2024-09-12 20:30:00|11513.7|11509.7|11515.3|11511.3|11516.8|11512.8|11513.7|11509.7|3484
1726173300000|2024-09-12 20:35:00|11516.8|11512.8|11516.8|11512.8|11516.8|11512.8|11516.8|11512.8|436
1726173600000|2024-09-12 20:40:00|11518.4|11514.4|11518.4|11514.4|11520|11516|11518.4|11514.4|2090
1726173900000|2024-09-12 20:45:00|11520|11516|11520|11516|11520|11516|11518.4|11514.4|9177
1726174200000|2024-09-12 20:50:00|||||||||1015
1726174500000|2024-09-12 20:55:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11520|11516|3466
1726178400000|2024-09-12 22:00:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11523.1|11519.1|665
1726178700000|2024-09-12 22:05:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|295
1726179000000|2024-09-12 22:10:00|11524.7|11520.7|11524.7|11520.7|11526.2|11522.2|11524.7|11520.7|903
1726179300000|2024-09-12 22:15:00|||||||||37
1726179600000|2024-09-12 22:20:00|11523.1|11519.1|11524.7|11520.7|11524.7|11520.7|11523.1|11519.1|262
1726179900000|2024-09-12 22:25:00|||||||||19
1726180200000|2024-09-12 22:30:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|146
1726180500000|2024-09-12 22:35:00|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|619
1726180800000|2024-09-12 22:40:00|||||||||98
1726181100000|2024-09-12 22:45:00|||||||||24
1726181400000|2024-09-12 22:50:00|||||||||76
1726181700000|2024-09-12 22:55:00|||||||||327
1726182000000|2024-09-12 23:00:00|11529.3|11525.3|11530.9|11526.9|11530.9|11526.9|11529.3|11525.3|704
1726182300000|2024-09-12 23:05:00|11531.7|11527.7|11532.5|11528.5|11532.5|11528.5|11530.9|11526.9|900
1726182600000|2024-09-12 23:10:00|||||||||77
1726182900000|2024-09-12 23:15:00|11534|11530|11534|11530|11534|11530|11534|11530|1179
1726183200000|2024-09-12 23:20:00|11535.6|11531.6|11537.2|11533.2|11537.2|11533.2|11535.6|11531.6|1111
1726183500000|2024-09-12 23:25:00|11538.7|11534.7|11537.2|11533.2|11538.7|11534.7|11537.2|11533.2|1350
1726183800000|2024-09-12 23:30:00|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|11534|11530|1261
1726184100000|2024-09-12 23:35:00|11534|11530|11537.2|11533.2|11537.2|11533.2|11534|11530|585
1726184400000|2024-09-12 23:40:00|11535.6|11531.6|11537.2|11533.2|11537.2|11533.2|11535.6|11531.6|602
1726184700000|2024-09-12 23:45:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|411
1726185000000|2024-09-12 23:50:00|11540.3|11536.3|11538.7|11534.7|11540.3|11536.3|11538.7|11534.7|1269
1726185300000|2024-09-12 23:55:00|11540.3|11536.3|11540.3|11536.3|11541.8|11537.8|11538.7|11534.7|776
1726185600000|2024-09-13 00:00:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|2410
1726185900000|2024-09-13 00:05:00|11540.3|11536.3|11538.7|11534.7|11540.3|11536.3|11538.7|11534.7|1012
1726186200000|2024-09-13 00:10:00|11540.3|11536.3|11541.8|11537.8|11541.8|11537.8|11538.7|11534.7|426
1726186500000|2024-09-13 00:15:00|11540.3|11536.3|11541.8|11537.8|11541.8|11537.8|11540.3|11536.3|536
1726186800000|2024-09-13 00:20:00|11543.4|11539.4|11540.3|11536.3|11543.4|11539.4|11540.3|11536.3|1485
1726187100000|2024-09-13 00:25:00|11538.7|11534.7|11538.7|11534.7|11540.3|11536.3|11537.2|11533.2|981
1726187400000|2024-09-13 00:30:00|11537.2|11533.2|11540.3|11536.3|11543.4|11539.4|11537.2|11533.2|2900
1726187700000|2024-09-13 00:35:00|11541.1|11537.1|11540.3|11536.3|11541.8|11537.8|11540.3|11536.3|1500
1726188000000|2024-09-13 00:40:00|||||||||322
1726188300000|2024-09-13 00:45:00|11541.8|11537.8|11540.3|11536.3|11541.8|11537.8|11540.3|11536.3|862
1726188600000|2024-09-13 00:50:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|742
1726188900000|2024-09-13 00:55:00|11540.3|11536.3|11541.8|11537.8|11541.8|11537.8|11540.3|11536.3|746
1726189200000|2024-09-13 01:00:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|723
1726189500000|2024-09-13 01:05:00|11541.8|11537.8|11545|11541|11545|11541|11541.8|11537.8|1073
1726189800000|2024-09-13 01:10:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|934
1726190100000|2024-09-13 01:15:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|879
1726190400000|2024-09-13 01:20:00|11545|11541|11543.4|11539.4|11545|11541|11543.4|11539.4|385
1726190700000|2024-09-13 01:25:00|11545|11541|11543.4|11539.4|11545|11541|11543.4|11539.4|803
1726191000000|2024-09-13 01:30:00|11545|11541|11545|11541|11545|11541|11545|11541|101
1726191300000|2024-09-13 01:35:00|11543.4|11539.4|11545|11541|11545|11541|11543.4|11539.4|170
1726191600000|2024-09-13 01:40:00|11543.4|11539.4|11543.4|11539.4|11545|11541|11543.4|11539.4|946
1726191900000|2024-09-13 01:45:00|||||||||63
1726192200000|2024-09-13 01:50:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|1515
1726192500000|2024-09-13 01:55:00|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|387
1726192800000|2024-09-13 02:00:00|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|2350
1726193100000|2024-09-13 02:05:00|11541.8|11537.8|11540.3|11536.3|11541.8|11537.8|11540.3|11536.3|383
1726193400000|2024-09-13 02:10:00|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|2611
1726193700000|2024-09-13 02:15:00|11540.3|11536.3|11543.4|11539.4|11543.4|11539.4|11540.3|11536.3|1201
1726194000000|2024-09-13 02:20:00|||||||||119
1726194300000|2024-09-13 02:25:00|||||||||265
1726194600000|2024-09-13 02:30:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|1665
1726194900000|2024-09-13 02:35:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|251
1726195200000|2024-09-13 02:40:00|11541.8|11537.8|11541.8|11537.8|11543.4|11539.4|11541.8|11537.8|404
1726195500000|2024-09-13 02:45:00|11540.3|11536.3|11541.8|11537.8|11541.8|11537.8|11540.3|11536.3|378
1726195800000|2024-09-13 02:50:00|||||||||101
1726196100000|2024-09-13 02:55:00|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|211
1726196400000|2024-09-13 03:00:00|11541.8|11537.8|11540.3|11536.3|11541.8|11537.8|11540.3|11536.3|477
1726196700000|2024-09-13 03:05:00|||||||||65
1726197000000|2024-09-13 03:10:00|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|11540.3|11536.3|645
1726197300000|2024-09-13 03:15:00|||||||||34
1726197600000|2024-09-13 03:20:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|746
1726197900000|2024-09-13 03:25:00|11541.8|11537.8|11541.8|11537.8|11543.4|11539.4|11541.8|11537.8|259
1726198200000|2024-09-13 03:30:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|1528
1726198500000|2024-09-13 03:35:00|11545|11541|11545|11541|11545|11541|11545|11541|93
1726198800000|2024-09-13 03:40:00|||||||||432
1726199100000|2024-09-13 03:45:00|||||||||257
1726199400000|2024-09-13 03:50:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|384
1726199700000|2024-09-13 03:55:00|||||||||355
1726200000000|2024-09-13 04:00:00|11545|11541|11545|11541|11545|11541|11543.4|11539.4|538
1726200300000|2024-09-13 04:05:00|||||||||58
1726200600000|2024-09-13 04:10:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|565
1726200900000|2024-09-13 04:15:00|11545|11541|11545|11541|11545|11541|11543.4|11539.4|253
1726201200000|2024-09-13 04:20:00|||||||||205
1726201500000|2024-09-13 04:25:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|178
1726201800000|2024-09-13 04:30:00|||||||||772
1726202100000|2024-09-13 04:35:00|||||||||191
1726202400000|2024-09-13 04:40:00|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|874
1726202700000|2024-09-13 04:45:00|||||||||873
1726203000000|2024-09-13 04:50:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|1150
1726203300000|2024-09-13 04:55:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|522
1726203600000|2024-09-13 05:00:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|1282
1726203900000|2024-09-13 05:05:00|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|122
1726204200000|2024-09-13 05:10:00|||||||||439
1726204500000|2024-09-13 05:15:00|11543.4|11539.4|11541.8|11537.8|11543.4|11539.4|11541.8|11537.8|494
1726204800000|2024-09-13 05:20:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|507
1726205100000|2024-09-13 05:25:00|||||||||325
1726205400000|2024-09-13 05:30:00|||||||||110
1726205700000|2024-09-13 05:35:00|||||||||500
1726206000000|2024-09-13 05:40:00|11541.8|11537.8|11541.8|11537.8|11543.4|11539.4|11541.8|11537.8|1762
1726206300000|2024-09-13 05:45:00|||||||||127
1726206600000|2024-09-13 05:50:00|11543.4|11539.4|11546.5|11542.5|11546.5|11542.5|11543.4|11539.4|916
1726206900000|2024-09-13 05:55:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|2196
1726207200000|2024-09-13 06:00:00|11546.5|11542.5|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|1301
1726207500000|2024-09-13 06:05:00|11546.5|11542.5|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|1090
1726207800000|2024-09-13 06:10:00|||||||||374
1726208100000|2024-09-13 06:15:00|||||||||474
1726208400000|2024-09-13 06:20:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|634
1726208700000|2024-09-13 06:25:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|499
1726209000000|2024-09-13 06:30:00|11546.5|11542.5|11546.5|11542.5|11549.7|11545.7|11546.5|11542.5|3546
1726209300000|2024-09-13 06:35:00|||||||||92
1726209600000|2024-09-13 06:40:00|11548.1|11544.1|11545|11541|11548.1|11544.1|11545|11541|2108
1726209900000|2024-09-13 06:45:00|11543.4|11539.4|11540.3|11536.3|11545|11541|11540.3|11536.3|2842
1726210200000|2024-09-13 06:50:00|11541.8|11537.8|11541.8|11537.8|11543.4|11539.4|11540.3|11536.3|1478
1726210500000|2024-09-13 06:55:00|||||||||185
1726210800000|2024-09-13 07:00:00|11540.3|11536.3|11543.4|11539.4|11543.4|11539.4|11540.3|11536.3|1335
1726211100000|2024-09-13 07:05:00|11541.8|11537.8|11540.3|11536.3|11541.8|11537.8|11540.3|11536.3|720
1726211400000|2024-09-13 07:10:00|11541.8|11537.8|11538.7|11534.7|11541.8|11537.8|11538.7|11534.7|2711
1726211700000|2024-09-13 07:15:00|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|574
1726212000000|2024-09-13 07:20:00|11535.6|11531.6|11537.2|11533.2|11537.2|11533.2|11535.6|11531.6|1527
1726212300000|2024-09-13 07:25:00|11538.7|11534.7|11537.2|11533.2|11538.7|11534.7|11537.2|11533.2|2059
1726212600000|2024-09-13 07:30:00|11538.7|11534.7|11540.3|11536.3|11540.3|11536.3|11537.2|11533.2|1814
1726212900000|2024-09-13 07:35:00|11538.7|11534.7|11541.8|11537.8|11541.8|11537.8|11538.7|11534.7|1962
1726213200000|2024-09-13 07:40:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|459
1726213500000|2024-09-13 07:45:00|11545|11541|11545|11541|11545|11541|11545|11541|1265
1726213800000|2024-09-13 07:50:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11545|11541|2448
1726214100000|2024-09-13 07:55:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11545|11541|1568
1726214400000|2024-09-13 08:00:00|11548.1|11544.1|11551.2|11547.2|11551.2|11547.2|11548.1|11544.1|4497
1726214700000|2024-09-13 08:05:00|11552.8|11548.8|11554.3|11550.3|11554.3|11550.3|11551.2|11547.2|5493
1726215000000|2024-09-13 08:10:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11554.3|11550.3|7404
1726215300000|2024-09-13 08:15:00|11559|11555|11554.3|11550.3|11559|11555|11554.3|11550.3|2755
1726215600000|2024-09-13 08:20:00|11552.8|11548.8|11551.2|11547.2|11555.9|11551.9|11551.2|11547.2|6555
1726215900000|2024-09-13 08:25:00|11549.7|11545.7|11548.1|11544.1|11549.7|11545.7|11548.1|11544.1|2173
1726216200000|2024-09-13 08:30:00|11549.7|11545.7|11551.2|11547.2|11551.2|11547.2|11548.1|11544.1|2728
1726216500000|2024-09-13 08:35:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|4144
1726216800000|2024-09-13 08:40:00|11551.2|11547.2|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|1263
1726217100000|2024-09-13 08:45:00|11548.1|11544.1|11551.2|11547.2|11551.2|11547.2|11548.1|11544.1|711
1726217400000|2024-09-13 08:50:00|11549.7|11545.7|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|752
1726217700000|2024-09-13 08:55:00|11549.7|11545.7|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|1275
1726218000000|2024-09-13 09:00:00|11549.7|11545.7|11548.1|11544.1|11551.2|11547.2|11548.1|11544.1|4984
1726218300000|2024-09-13 09:05:00|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|11548.1|11544.1|713
1726218600000|2024-09-13 09:10:00|11551.2|11547.2|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|3612
1726218900000|2024-09-13 09:15:00|11548.1|11544.1|11548.1|11544.1|11549.7|11545.7|11548.1|11544.1|1429
1726219200000|2024-09-13 09:20:00|11546.5|11542.5|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|905
1726219500000|2024-09-13 09:25:00|11549.7|11545.7|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|2231
1726219800000|2024-09-13 09:30:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|1599
1726220100000|2024-09-13 09:35:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11545|11541|735
1726220400000|2024-09-13 09:40:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11545|11541|1571
1726220700000|2024-09-13 09:45:00|11545.8|11541.8|11543.4|11539.4|11545.8|11541.8|11543.4|11539.4|10144
1726221000000|2024-09-13 09:50:00|11545|11541|11543.4|11539.4|11545|11541|11543.4|11539.4|2114
1726221300000|2024-09-13 09:55:00|11541.8|11537.8|11545|11541|11545|11541|11541.8|11537.8|2108
1726221600000|2024-09-13 10:00:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|976
1726221900000|2024-09-13 10:05:00|11545|11541|11543.4|11539.4|11545|11541|11541.8|11537.8|1660
1726222200000|2024-09-13 10:10:00|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|11540.3|11536.3|3536
1726222500000|2024-09-13 10:15:00|||||||||387
1726222800000|2024-09-13 10:20:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|1962
1726223100000|2024-09-13 10:25:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11540.3|11536.3|1324
1726223400000|2024-09-13 10:30:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|538
1726223700000|2024-09-13 10:35:00|11545|11541|11545|11541|11545|11541|11545|11541|273
1726224000000|2024-09-13 10:40:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11545|11541|380
1726224300000|2024-09-13 10:45:00|11543.4|11539.4|11541.8|11537.8|11543.4|11539.4|11541.8|11537.8|2211
1726224600000|2024-09-13 10:50:00|11540.3|11536.3|11540.3|11536.3|11541.8|11537.8|11540.3|11536.3|2023
1726224900000|2024-09-13 10:55:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|1205
1726225200000|2024-09-13 11:00:00|11537.2|11533.2|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|5359
1726225500000|2024-09-13 11:05:00|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|890
1726225800000|2024-09-13 11:10:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|822
1726226100000|2024-09-13 11:15:00|11541.8|11537.8|11541.8|11537.8|11543.4|11539.4|11541.8|11537.8|2573
1726226400000|2024-09-13 11:20:00|11543.4|11539.4|11543.4|11539.4|11545|11541|11543.4|11539.4|654
1726226700000|2024-09-13 11:25:00|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|510
1726227000000|2024-09-13 11:30:00|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|11538.7|11534.7|2074
1726227300000|2024-09-13 11:35:00|11541.8|11537.8|11540.3|11536.3|11541.8|11537.8|11540.3|11536.3|2476
1726227600000|2024-09-13 11:40:00|11538.7|11534.7|11538.7|11534.7|11540.3|11536.3|11538.7|11534.7|1558
1726227900000|2024-09-13 11:45:00|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|11538.7|11534.7|1697
1726228200000|2024-09-13 11:50:00|11538.7|11534.7|11537.2|11533.2|11538.7|11534.7|11537.2|11533.2|3398
1726228500000|2024-09-13 11:55:00|11538.7|11534.7|11537.2|11533.2|11538.7|11534.7|11535.6|11531.6|4815
1726228800000|2024-09-13 12:00:00|11535.6|11531.6|11534|11530|11537.2|11533.2|11534|11530|4475
1726229100000|2024-09-13 12:05:00|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|11530.9|11526.9|4667
1726229400000|2024-09-13 12:10:00|11534|11530|11535.6|11531.6|11535.6|11531.6|11532.5|11528.5|2152
1726229700000|2024-09-13 12:15:00|11537.2|11533.2|11535.6|11531.6|11537.2|11533.2|11535.6|11531.6|2407
1726230000000|2024-09-13 12:20:00|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|2576
1726230300000|2024-09-13 12:25:00|11535.6|11531.6|11534|11530|11535.6|11531.6|11532.5|11528.5|4940
1726230600000|2024-09-13 12:30:00|11535.6|11531.6|11532.5|11528.5|11540.3|11536.3|11530.9|11526.9|6019
1726230900000|2024-09-13 12:35:00|11534|11530|11529.3|11525.3|11535.6|11531.6|11529.3|11525.3|3945
1726231200000|2024-09-13 12:40:00|11530.9|11526.9|11529.3|11525.3|11530.9|11526.9|11529.3|11525.3|2833
1726231500000|2024-09-13 12:45:00|11527.8|11523.8|11529.3|11525.3|11529.3|11525.3|11527.8|11523.8|3258
1726231800000|2024-09-13 12:50:00|11527.8|11523.8|11529.3|11525.3|11530.9|11526.9|11527.8|11523.8|5371
1726232100000|2024-09-13 12:55:00|11530.9|11526.9|11532.5|11528.5|11534|11530|11529.3|11525.3|10135
1726232400000|2024-09-13 13:00:00|11534|11530|11537.2|11533.2|11538.7|11534.7|11534|11530|4037
1726232700000|2024-09-13 13:05:00|11538.7|11534.7|11540.3|11536.3|11543.4|11539.4|11538.7|11534.7|9889
1726233000000|2024-09-13 13:10:00|11541.8|11537.8|11540.3|11536.3|11545|11541|11540.3|11536.3|4321
1726233300000|2024-09-13 13:15:00|11538.7|11534.7|11543.4|11539.4|11543.4|11539.4|11538.7|11534.7|8740
1726233600000|2024-09-13 13:20:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11541.8|11537.8|10580
1726233900000|2024-09-13 13:25:00|11548.1|11544.1|11545|11541|11548.1|11544.1|11543.4|11539.4|9147
1726234200000|2024-09-13 13:30:00|11546.5|11542.5|11537.2|11533.2|11546.5|11542.5|11537.2|11533.2|7815
1726234500000|2024-09-13 13:35:00|11538.7|11534.7|11541.8|11537.8|11541.8|11537.8|11538.7|11534.7|2781
1726234800000|2024-09-13 13:40:00|11543.4|11539.4|11538.7|11534.7|11543.4|11539.4|11538.7|11534.7|2797
1726235100000|2024-09-13 13:45:00|11540.3|11536.3|11538.7|11534.7|11540.3|11536.3|11535.6|11531.6|5265
1726235400000|2024-09-13 13:50:00|11540.3|11536.3|11537.2|11533.2|11541.8|11537.8|11537.2|11533.2|5278
1726235700000|2024-09-13 13:55:00|11538.7|11534.7|11535.6|11531.6|11538.7|11534.7|11534|11530|5405
1726236000000|2024-09-13 14:00:00|11534|11530|11538.7|11534.7|11538.7|11534.7|11530.9|11526.9|8496
1726236300000|2024-09-13 14:05:00|11537.2|11533.2|11532.5|11528.5|11537.2|11533.2|11530.9|11526.9|5835
1726236600000|2024-09-13 14:10:00|11534|11530|11526.2|11522.2|11534|11530|11524.7|11520.7|13227
1726236900000|2024-09-13 14:15:00|11527.8|11523.8|11529.3|11525.3|11530.9|11526.9|11526.2|11522.2|4346
1726237200000|2024-09-13 14:20:00|11530.9|11526.9|11527.8|11523.8|11530.9|11526.9|11527.8|11523.8|6921
1726237500000|2024-09-13 14:25:00|11526.2|11522.2|11529.3|11525.3|11534|11530|11526.2|11522.2|3938
1726237800000|2024-09-13 14:30:00|11530.9|11526.9|11530.9|11526.9|11535.6|11531.6|11529.3|11525.3|9723
1726238100000|2024-09-13 14:35:00|11532.5|11528.5|11532.5|11528.5|11535.6|11531.6|11529.3|11525.3|4627
1726238400000|2024-09-13 14:40:00|11530.9|11526.9|11530.9|11526.9|11532.5|11528.5|11529.3|11525.3|5383
1726238700000|2024-09-13 14:45:00|11532.5|11528.5|11529.3|11525.3|11532.5|11528.5|11527.8|11523.8|5359
1726239000000|2024-09-13 14:50:00|11530.9|11526.9|11529.3|11525.3|11530.9|11526.9|11529.3|11525.3|7070
1726239300000|2024-09-13 14:55:00|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|11529.3|11525.3|4820
1726239600000|2024-09-13 15:00:00|11532.5|11528.5|11534|11530|11535.6|11531.6|11530.9|11526.9|7831
1726239900000|2024-09-13 15:05:00|11535.6|11531.6|11532.5|11528.5|11535.6|11531.6|11532.5|11528.5|7287
1726240200000|2024-09-13 15:10:00|11534|11530|11534|11530|11534|11530|11530.9|11526.9|8370
1726240500000|2024-09-13 15:15:00|11532.5|11528.5|11534|11530|11535.6|11531.6|11530.9|11526.9|2817
1726240800000|2024-09-13 15:20:00|11535.6|11531.6|11535.6|11531.6|11538.7|11534.7|11534|11530|4008
1726241100000|2024-09-13 15:25:00|11537.2|11533.2|11535.6|11531.6|11537.2|11533.2|11535.6|11531.6|2611
1726241400000|2024-09-13 15:30:00|11537.2|11533.2|11534|11530|11537.2|11533.2|11534|11530|7379
1726241700000|2024-09-13 15:35:00|11535.6|11531.6|11532.5|11528.5|11535.6|11531.6|11532.5|11528.5|2122
1726242000000|2024-09-13 15:40:00|11530.9|11526.9|11532.5|11528.5|11532.5|11528.5|11530.9|11526.9|3645
1726242300000|2024-09-13 15:45:00|11534|11530|11534|11530|11534|11530|11532.5|11528.5|900
1726242600000|2024-09-13 15:50:00|11535.6|11531.6|11534|11530|11535.6|11531.6|11532.5|11528.5|1906
1726242900000|2024-09-13 15:55:00|11535.6|11531.6|11537.2|11533.2|11537.2|11533.2|11535.6|11531.6|5395
1726243200000|2024-09-13 16:00:00|11535.6|11531.6|11538.7|11534.7|11538.7|11534.7|11534|11530|5157
1726243500000|2024-09-13 16:05:00|11540.3|11536.3|11538.7|11534.7|11540.3|11536.3|11537.2|11533.2|2790
1726243800000|2024-09-13 16:10:00|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|320
1726244100000|2024-09-13 16:15:00|11538.7|11534.7|11540.3|11536.3|11540.3|11536.3|11538.7|11534.7|4893
1726244400000|2024-09-13 16:20:00|11538.7|11534.7|11537.2|11533.2|11540.3|11536.3|11537.2|11533.2|4030
1726244700000|2024-09-13 16:25:00|11538.7|11534.7|11541.8|11537.8|11543.4|11539.4|11537.2|11533.2|6513
1726245000000|2024-09-13 16:30:00|11543.4|11539.4|11543.4|11539.4|11545|11541|11541.8|11537.8|11079
1726245300000|2024-09-13 16:35:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11545|11541|10161
1726245600000|2024-09-13 16:40:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11543.4|11539.4|7067
1726245900000|2024-09-13 16:45:00|11543.4|11539.4|11543.4|11539.4|11545|11541|11543.4|11539.4|6923
1726246200000|2024-09-13 16:50:00|11545|11541|11545|11541|11545|11541|11543.4|11539.4|1257
1726246500000|2024-09-13 16:55:00|11543.4|11539.4|11545|11541|11545|11541|11543.4|11539.4|1235
1726246800000|2024-09-13 17:00:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11545|11541|1118
1726247100000|2024-09-13 17:05:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|2192
1726247400000|2024-09-13 17:10:00|11545|11541|11545|11541|11546.5|11542.5|11543.4|11539.4|2342
1726247700000|2024-09-13 17:15:00|11543.4|11539.4|11545|11541|11545|11541|11543.4|11539.4|3050
1726248000000|2024-09-13 17:20:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11545|11541|2664
1726248300000|2024-09-13 17:25:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11545|11541|3018
1726248600000|2024-09-13 17:30:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|3065
1726248900000|2024-09-13 17:35:00|11545|11541|11545|11541|11545|11541|11545|11541|394
1726249200000|2024-09-13 17:40:00|11543.4|11539.4|11545|11541|11545|11541|11543.4|11539.4|2924
1726249500000|2024-09-13 17:45:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|1239
1726249800000|2024-09-13 17:50:00|||||||||1732
1726250100000|2024-09-13 17:55:00|||||||||797
1726250400000|2024-09-13 18:00:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|2859
1726250700000|2024-09-13 18:05:00|11546.5|11542.5|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|1267
1726251000000|2024-09-13 18:10:00|11545|11541|11545|11541|11546.5|11542.5|11545|11541|1134
1726251300000|2024-09-13 18:15:00|11546.5|11542.5|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|1418
1726251600000|2024-09-13 18:20:00|11546.5|11542.5|11546.5|11542.5|11548.1|11544.1|11545|11541|2510
1726251900000|2024-09-13 18:25:00|11545|11541|11546.5|11542.5|11548.1|11544.1|11545|11541|2011
1726252200000|2024-09-13 18:30:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|1302
1726252500000|2024-09-13 18:35:00|||||||||868
1726252800000|2024-09-13 18:40:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11545|11541|1690
1726253100000|2024-09-13 18:45:00|11545|11541|11545|11541|11545|11541|11545|11541|389
1726253400000|2024-09-13 18:50:00|11543.4|11539.4|11545|11541|11545|11541|11543.4|11539.4|875
1726253700000|2024-09-13 18:55:00|11543.4|11539.4|11545|11541|11545|11541|11543.4|11539.4|8521
1726254000000|2024-09-13 19:00:00|11543.4|11539.4|11543.4|11539.4|11545|11541|11543.4|11539.4|4931
1726254300000|2024-09-13 19:05:00|11541.8|11537.8|11543.4|11539.4|11545|11541|11541.8|11537.8|3020
1726254600000|2024-09-13 19:10:00|||||||||2709
1726254900000|2024-09-13 19:15:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|1106
1726255200000|2024-09-13 19:20:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|2378
1726255500000|2024-09-13 19:25:00|11541.8|11537.8|11541.8|11537.8|11543.4|11539.4|11541.8|11537.8|3804
1726255800000|2024-09-13 19:30:00|||||||||865
1726256100000|2024-09-13 19:35:00|11540.3|11536.3|11540.3|11536.3|11541.8|11537.8|11540.3|11536.3|1584
1726256400000|2024-09-13 19:40:00|||||||||354
1726256700000|2024-09-13 19:45:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|5147
1726257000000|2024-09-13 19:50:00|||||||||1327
1726257300000|2024-09-13 19:55:00|11537.2|11533.2|11537.2|11533.2|11538.7|11534.7|11537.2|11533.2|5145
1726257600000|2024-09-13 20:00:00|11538.7|11534.7|11537.2|11533.2|11538.7|11534.7|11537.2|11533.2|4271
1726257900000|2024-09-13 20:05:00|||||||||1282
1726258200000|2024-09-13 20:10:00|||||||||513
1726258500000|2024-09-13 20:15:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|6748
1726258800000|2024-09-13 20:20:00|||||||||726
1726259100000|2024-09-13 20:25:00|||||||||1459
1726259400000|2024-09-13 20:30:00|||||||||1642
1726259700000|2024-09-13 20:35:00|11537.2|11533.2|11537.2|11533.2|11538.7|11534.7|11537.2|11533.2|1565
1726260000000|2024-09-13 20:40:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|1912
1726260300000|2024-09-13 20:45:00|11537.2|11533.2|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|3270
1726260600000|2024-09-13 20:50:00|||||||||974
1726260900000|2024-09-13 20:55:00|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|2060
1726437600000|2024-09-15 22:00:00|11546.5|11542.5|11549.7|11545.7|11551.2|11547.2|11543.4|11539.4|1814
1726437900000|2024-09-15 22:05:00|11551.2|11547.2|11548.1|11544.1|11551.2|11547.2|11546.5|11542.5|1050
1726438200000|2024-09-15 22:10:00|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|303
1726438500000|2024-09-15 22:15:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|322
1726438800000|2024-09-15 22:20:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|281
1726439100000|2024-09-15 22:25:00|11549.7|11545.7|11551.2|11547.2|11552.8|11548.8|11549.7|11545.7|434
1726439400000|2024-09-15 22:30:00|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|193
1726439700000|2024-09-15 22:35:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|359
1726440000000|2024-09-15 22:40:00|||||||||286
1726440300000|2024-09-15 22:45:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|422
1726440600000|2024-09-15 22:50:00|11548.1|11544.1|11545|11541|11548.1|11544.1|11545|11541|1489
1726440900000|2024-09-15 22:55:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|245
1726441200000|2024-09-15 23:00:00|||||||||662
1726441500000|2024-09-15 23:05:00|||||||||1
1726441800000|2024-09-15 23:10:00|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|11540.3|11536.3|1949
1726442100000|2024-09-15 23:15:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|228
1726442400000|2024-09-15 23:20:00|||||||||310
1726442700000|2024-09-15 23:25:00|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|11540.3|11536.3|1115
1726443000000|2024-09-15 23:30:00|11543.4|11539.4|11541.8|11537.8|11543.4|11539.4|11541.8|11537.8|200
1726443300000|2024-09-15 23:35:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|232
1726443600000|2024-09-15 23:40:00|11542.6|11538.6|11541.8|11537.8|11543.4|11539.4|11541.8|11537.8|387
1726443900000|2024-09-15 23:45:00|11540.3|11536.3|11541.8|11537.8|11541.8|11537.8|11540.3|11536.3|317
1726444200000|2024-09-15 23:50:00|||||||||160
1726444500000|2024-09-15 23:55:00|11543.4|11539.4|11541.8|11537.8|11543.4|11539.4|11541.8|11537.8|411
1726444800000|2024-09-16 00:00:00|11543.4|11539.4|11543.4|11539.4|11545|11541|11541.8|11537.8|2430
1726445100000|2024-09-16 00:05:00|11545|11541|11543.4|11539.4|11545|11541|11543.4|11539.4|969
1726445400000|2024-09-16 00:10:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|236
1726445700000|2024-09-16 00:15:00|||||||||71
1726446000000|2024-09-16 00:20:00|||||||||7
1726446300000|2024-09-16 00:25:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11545|11541|116
1726446600000|2024-09-16 00:30:00|11548.1|11544.1|11545|11541|11548.1|11544.1|11545|11541|2169
1726446900000|2024-09-16 00:35:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11545|11541|319
1726447200000|2024-09-16 00:40:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|132
1726447500000|2024-09-16 00:45:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11543.4|11539.4|641
1726447800000|2024-09-16 00:50:00|||||||||10
1726448100000|2024-09-16 00:55:00|||||||||175
1726448400000|2024-09-16 01:00:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|601
1726448700000|2024-09-16 01:05:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|1163
1726449000000|2024-09-16 01:10:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11545|11541|945
1726449300000|2024-09-16 01:15:00|||||||||113
1726449600000|2024-09-16 01:20:00|||||||||19
1726449900000|2024-09-16 01:25:00|||||||||64
1726450200000|2024-09-16 01:30:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|308
1726450500000|2024-09-16 01:35:00|||||||||32
1726450800000|2024-09-16 01:40:00|||||||||71
1726451100000|2024-09-16 01:45:00|||||||||38
1726451400000|2024-09-16 01:50:00|||||||||192
1726451700000|2024-09-16 01:55:00|||||||||160
1726452000000|2024-09-16 02:00:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|224
1726452300000|2024-09-16 02:05:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11545|11541|380
1726452600000|2024-09-16 02:10:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|357
1726452900000|2024-09-16 02:15:00|||||||||1127
1726453200000|2024-09-16 02:20:00|11546.5|11542.5|11546.5|11542.5|11548.1|11544.1|11545|11541|2585
1726453500000|2024-09-16 02:25:00|||||||||71
1726453800000|2024-09-16 02:30:00|||||||||19
1726454100000|2024-09-16 02:35:00|11545|11541|11546.5|11542.5|11548.1|11544.1|11545|11541|3098
1726454400000|2024-09-16 02:40:00|11545|11541|11546.5|11542.5|11548.1|11544.1|11545|11541|2316
1726454700000|2024-09-16 02:45:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11545|11541|1538
1726455000000|2024-09-16 02:50:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11545|11541|632
1726455300000|2024-09-16 02:55:00|||||||||11
1726455600000|2024-09-16 03:00:00|||||||||4
1726455900000|2024-09-16 03:05:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11545|11541|2337
1726456200000|2024-09-16 03:10:00|11545|11541|11545|11541|11545|11541|11545|11541|609
1726456500000|2024-09-16 03:15:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11545|11541|203
1726456800000|2024-09-16 03:20:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11545|11541|74
1726457100000|2024-09-16 03:25:00|11548.1|11544.1|11549.7|11545.7|11549.7|11545.7|11548.1|11544.1|524
1726457400000|2024-09-16 03:30:00|||||||||184
1726457700000|2024-09-16 03:35:00|||||||||82
1726458000000|2024-09-16 03:40:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|519
1726458300000|2024-09-16 03:45:00|||||||||80
1726458600000|2024-09-16 03:50:00|||||||||180
1726458900000|2024-09-16 03:55:00|||||||||46
1726459200000|2024-09-16 04:00:00|||||||||14
1726459500000|2024-09-16 04:05:00|||||||||28
1726459800000|2024-09-16 04:10:00|11549.7|11545.7|11548.1|11544.1|11549.7|11545.7|11548.1|11544.1|1908
1726460100000|2024-09-16 04:15:00|||||||||7
1726460400000|2024-09-16 04:20:00|||||||||407
1726460700000|2024-09-16 04:25:00|||||||||6
1726461000000|2024-09-16 04:30:00|||||||||2
1726461300000|2024-09-16 04:35:00|||||||||1
1726461600000|2024-09-16 04:40:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|718
1726461900000|2024-09-16 04:45:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|204
1726462200000|2024-09-16 04:50:00|||||||||77
1726462500000|2024-09-16 04:55:00|||||||||105
1726462800000|2024-09-16 05:00:00|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|224
1726463100000|2024-09-16 05:05:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|446
1726463400000|2024-09-16 05:10:00|||||||||28
1726463700000|2024-09-16 05:15:00|||||||||16
1726464000000|2024-09-16 05:20:00|||||||||94
1726464300000|2024-09-16 05:25:00|||||||||406
1726464600000|2024-09-16 05:30:00|11549.7|11545.7|11546.5|11542.5|11549.7|11545.7|11546.5|11542.5|813
1726464900000|2024-09-16 05:35:00|||||||||3
1726465200000|2024-09-16 05:40:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11545|11541|887
1726465500000|2024-09-16 05:45:00|||||||||25
1726465800000|2024-09-16 05:50:00|||||||||56
1726466100000|2024-09-16 05:55:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11545|11541|403
1726466400000|2024-09-16 06:00:00|11545|11541|11549.7|11545.7|11549.7|11545.7|11545|11541|1530
1726466700000|2024-09-16 06:05:00|11551.2|11547.2|11546.5|11542.5|11551.2|11547.2|11546.5|11542.5|912
1726467000000|2024-09-16 06:10:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|841
1726467300000|2024-09-16 06:15:00|11546.5|11542.5|11549.7|11545.7|11549.7|11545.7|11546.5|11542.5|278
1726467600000|2024-09-16 06:20:00|||||||||103
1726467900000|2024-09-16 06:25:00|11551.2|11547.2|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|2503
1726468200000|2024-09-16 06:30:00|11551.2|11547.2|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|228
1726468500000|2024-09-16 06:35:00|11551.2|11547.2|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|686
1726468800000|2024-09-16 06:40:00|||||||||1058
1726469100000|2024-09-16 06:45:00|11554.3|11550.3|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|894
1726469400000|2024-09-16 06:50:00|||||||||72
1726469700000|2024-09-16 06:55:00|11551.2|11547.2|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|1947
1726470000000|2024-09-16 07:00:00|11552.8|11548.8|11549.7|11545.7|11552.8|11548.8|11549.7|11545.7|839
1726470300000|2024-09-16 07:05:00|11551.2|11547.2|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|952
1726470600000|2024-09-16 07:10:00|11551.2|11547.2|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|844
1726470900000|2024-09-16 07:15:00|11552.8|11548.8|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|297
1726471200000|2024-09-16 07:20:00|11549.7|11545.7|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|1058
1726471500000|2024-09-16 07:25:00|11551.2|11547.2|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|490
1726471800000|2024-09-16 07:30:00|11551.2|11547.2|11552.8|11548.8|11554.3|11550.3|11551.2|11547.2|2121
1726472100000|2024-09-16 07:35:00|11554.3|11550.3|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|317
1726472400000|2024-09-16 07:40:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|1110
1726472700000|2024-09-16 07:45:00|11552.8|11548.8|11548.1|11544.1|11552.8|11548.8|11548.1|11544.1|1660
1726473000000|2024-09-16 07:50:00|11549.7|11545.7|11548.1|11544.1|11549.7|11545.7|11548.1|11544.1|461
1726473300000|2024-09-16 07:55:00|11546.5|11542.5|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|1429
1726473600000|2024-09-16 08:00:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11545|11541|1684
1726473900000|2024-09-16 08:05:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|712
1726474200000|2024-09-16 08:10:00|11549.7|11545.7|11548.1|11544.1|11549.7|11545.7|11548.1|11544.1|519
1726474500000|2024-09-16 08:15:00|11549.7|11545.7|11552.8|11548.8|11552.8|11548.8|11549.7|11545.7|2897
1726474800000|2024-09-16 08:20:00|11551.2|11547.2|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|1135
1726475100000|2024-09-16 08:25:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|1138
1726475400000|2024-09-16 08:30:00|11551.2|11547.2|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|671
1726475700000|2024-09-16 08:35:00|11549.7|11545.7|11548.1|11544.1|11551.2|11547.2|11548.1|11544.1|1065
1726476000000|2024-09-16 08:40:00|11549.7|11545.7|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|959
1726476300000|2024-09-16 08:45:00|11548.1|11544.1|11549.7|11545.7|11549.7|11545.7|11548.1|11544.1|361
1726476600000|2024-09-16 08:50:00|11548.1|11544.1|11551.2|11547.2|11551.2|11547.2|11548.1|11544.1|1630
1726476900000|2024-09-16 08:55:00|11549.7|11545.7|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|1394
1726477200000|2024-09-16 09:00:00|11548.1|11544.1|11551.2|11547.2|11551.2|11547.2|11548.1|11544.1|2296
1726477500000|2024-09-16 09:05:00|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|11548.1|11544.1|1120
1726477800000|2024-09-16 09:10:00|11548.1|11544.1|11549.7|11545.7|11549.7|11545.7|11548.1|11544.1|718
1726478100000|2024-09-16 09:15:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|3126
1726478400000|2024-09-16 09:20:00|11546.5|11542.5|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|1836
1726478700000|2024-09-16 09:25:00|11549.7|11545.7|11548.1|11544.1|11549.7|11545.7|11548.1|11544.1|2940
1726479000000|2024-09-16 09:30:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|322
1726479300000|2024-09-16 09:35:00|11545|11541|11543.4|11539.4|11545|11541|11543.4|11539.4|4575
1726479600000|2024-09-16 09:40:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|1963
1726479900000|2024-09-16 09:45:00|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|644
1726480200000|2024-09-16 09:50:00|11540.3|11536.3|11540.3|11536.3|11541.8|11537.8|11540.3|11536.3|2495
1726480500000|2024-09-16 09:55:00|||||||||570
1726480800000|2024-09-16 10:00:00|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|574
1726481100000|2024-09-16 10:05:00|11543.4|11539.4|11541.8|11537.8|11543.4|11539.4|11541.8|11537.8|987
1726481400000|2024-09-16 10:10:00|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|576
1726481700000|2024-09-16 10:15:00|11541.8|11537.8|11540.3|11536.3|11541.8|11537.8|11540.3|11536.3|1449
1726482000000|2024-09-16 10:20:00|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|561
1726482300000|2024-09-16 10:25:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|958
1726482600000|2024-09-16 10:30:00|||||||||195
1726482900000|2024-09-16 10:35:00|||||||||137
1726483200000|2024-09-16 10:40:00|||||||||385
1726483500000|2024-09-16 10:45:00|||||||||377
1726483800000|2024-09-16 10:50:00|11541.8|11537.8|11545|11541|11545|11541|11541.8|11537.8|4467
1726484100000|2024-09-16 10:55:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11545|11541|798
1726484400000|2024-09-16 11:00:00|11545|11541|11548.1|11544.1|11548.1|11544.1|11545|11541|1421
1726484700000|2024-09-16 11:05:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|5011
1726485000000|2024-09-16 11:10:00|||||||||1914
1726485300000|2024-09-16 11:15:00|11545|11541|11545|11541|11545|11541|11545|11541|3449
1726485600000|2024-09-16 11:20:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11545|11541|2574
1726485900000|2024-09-16 11:25:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|1194
1726486200000|2024-09-16 11:30:00|11545|11541|11545|11541|11545|11541|11545|11541|534
1726486500000|2024-09-16 11:35:00|11546.5|11542.5|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|1433
1726486800000|2024-09-16 11:40:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|3638
1726487100000|2024-09-16 11:45:00|||||||||784
1726487400000|2024-09-16 11:50:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|1517
1726487700000|2024-09-16 11:55:00|11549.7|11545.7|11552.8|11548.8|11552.8|11548.8|11549.7|11545.7|1748
1726488000000|2024-09-16 12:00:00|11554.3|11550.3|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|5899
1726488300000|2024-09-16 12:05:00|||||||||1701
1726488600000|2024-09-16 12:10:00|11554.3|11550.3|11552.8|11548.8|11554.3|11550.3|11551.2|11547.2|1668
1726488900000|2024-09-16 12:15:00|11554.3|11550.3|11551.2|11547.2|11554.3|11550.3|11551.2|11547.2|3091
1726489200000|2024-09-16 12:20:00|11552.8|11548.8|11554.3|11550.3|11554.3|11550.3|11551.2|11547.2|3451
1726489500000|2024-09-16 12:25:00|11555.9|11551.9|11559|11555|11559|11555|11555.9|11551.9|6500
1726489800000|2024-09-16 12:30:00|11553.6|11549.6|11555.9|11551.9|11562.2|11558.2|11552.8|11548.8|17139
1726490100000|2024-09-16 12:35:00|11554.3|11550.3|11548.1|11544.1|11554.3|11550.3|11548.1|11544.1|7251
1726490400000|2024-09-16 12:40:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11543.4|11539.4|8421
1726490700000|2024-09-16 12:45:00|11546.5|11542.5|11541.8|11537.8|11546.5|11542.5|11541.8|11537.8|4915
1726491000000|2024-09-16 12:50:00|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|11537.2|11533.2|6721
1726491300000|2024-09-16 12:55:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11540.3|11536.3|7609
1726491600000|2024-09-16 13:00:00|11545|11541|11548.1|11544.1|11548.1|11544.1|11545|11541|5569
1726491900000|2024-09-16 13:05:00|11549.7|11545.7|11548.1|11544.1|11552.8|11548.8|11546.5|11542.5|7481
1726492200000|2024-09-16 13:10:00|11546.5|11542.5|11543.4|11539.4|11546.5|11542.5|11541.8|11537.8|2520
1726492500000|2024-09-16 13:15:00|11541.8|11537.8|11543.4|11539.4|11545|11541|11541.8|11537.8|6099
1726492800000|2024-09-16 13:20:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11540.3|11536.3|4351
1726493100000|2024-09-16 13:25:00|11545|11541|11545|11541|11545|11541|11543.4|11539.4|2787
1726493400000|2024-09-16 13:30:00|11546.5|11542.5|11541.8|11537.8|11546.5|11542.5|11540.3|11536.3|6081
1726493700000|2024-09-16 13:35:00|11543.4|11539.4|11538.7|11534.7|11545|11541|11538.7|11534.7|2213
1726494000000|2024-09-16 13:40:00|11537.2|11533.2|11534|11530|11538.7|11534.7|11532.5|11528.5|9571
1726494300000|2024-09-16 13:45:00|11535.6|11531.6|11538.7|11534.7|11538.7|11534.7|11535.6|11531.6|9335
1726494600000|2024-09-16 13:50:00|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|11538.7|11534.7|4429
1726494900000|2024-09-16 13:55:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|1778
1726495200000|2024-09-16 14:00:00|11540.3|11536.3|11540.3|11536.3|11541.8|11537.8|11538.7|11534.7|2687
1726495500000|2024-09-16 14:05:00|11538.7|11534.7|11535.6|11531.6|11538.7|11534.7|11535.6|11531.6|1207
1726495800000|2024-09-16 14:10:00|11537.2|11533.2|11538.7|11534.7|11538.7|11534.7|11535.6|11531.6|4703
1726496100000|2024-09-16 14:15:00|11537.2|11533.2|11540.3|11536.3|11541.8|11537.8|11537.2|11533.2|5536
1726496400000|2024-09-16 14:20:00|11538.7|11534.7|11540.3|11536.3|11541.8|11537.8|11538.7|11534.7|2507
1726496700000|2024-09-16 14:25:00|11541.8|11537.8|11541.8|11537.8|11543.4|11539.4|11540.3|11536.3|4387
1726497000000|2024-09-16 14:30:00|11543.4|11539.4|11546.5|11542.5|11546.5|11542.5|11541.8|11537.8|4435
1726497300000|2024-09-16 14:35:00|11545|11541|11551.2|11547.2|11551.2|11547.2|11545|11541|5298
1726497600000|2024-09-16 14:40:00|11549.7|11545.7|11548.1|11544.1|11551.2|11547.2|11546.5|11542.5|6811
1726497900000|2024-09-16 14:45:00|11549.7|11545.7|11551.2|11547.2|11552.8|11548.8|11548.1|11544.1|4145
1726498200000|2024-09-16 14:50:00|11552.8|11548.8|11551.2|11547.2|11552.8|11548.8|11549.7|11545.7|2220
1726498500000|2024-09-16 14:55:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|6817
1726498800000|2024-09-16 15:00:00|11554.3|11550.3|11552.8|11548.8|11554.3|11550.3|11551.2|11547.2|4152
1726499100000|2024-09-16 15:05:00|11554.3|11550.3|11552.8|11548.8|11554.3|11550.3|11551.2|11547.2|4430
1726499400000|2024-09-16 15:10:00|11551.2|11547.2|11552.8|11548.8|11554.3|11550.3|11551.2|11547.2|6732
1726499700000|2024-09-16 15:15:00|11554.3|11550.3|11555.9|11551.9|11555.9|11551.9|11552.8|11548.8|3015
1726500000000|2024-09-16 15:20:00|11554.3|11550.3|11552.8|11548.8|11555.9|11551.9|11552.8|11548.8|2276
1726500300000|2024-09-16 15:25:00|11554.3|11550.3|11555.9|11551.9|11555.9|11551.9|11551.2|11547.2|2944
1726500600000|2024-09-16 15:30:00|11554.3|11550.3|11551.2|11547.2|11555.9|11551.9|11551.2|11547.2|7908
1726500900000|2024-09-16 15:35:00|||||||||1496
1726501200000|2024-09-16 15:40:00|11549.7|11545.7|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|2335
1726501500000|2024-09-16 15:45:00|11549.7|11545.7|11551.2|11547.2|11552.8|11548.8|11549.7|11545.7|1302
1726501800000|2024-09-16 15:50:00|11552.8|11548.8|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|1518
1726502100000|2024-09-16 15:55:00|11549.7|11545.7|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|4052
1726502400000|2024-09-16 16:00:00|11552.8|11548.8|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|1596
1726502700000|2024-09-16 16:05:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11554.3|11550.3|3697
1726503000000|2024-09-16 16:10:00|11554.3|11550.3|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|2895
1726503300000|2024-09-16 16:15:00|11551.2|11547.2|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|1176
1726503600000|2024-09-16 16:20:00|||||||||365
1726503900000|2024-09-16 16:25:00|11551.2|11547.2|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|1360
1726504200000|2024-09-16 16:30:00|11552.8|11548.8|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|9749
1726504500000|2024-09-16 16:35:00|11552.8|11548.8|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|213
1726504800000|2024-09-16 16:40:00|11549.7|11545.7|11554.3|11550.3|11554.3|11550.3|11549.7|11545.7|1923
1726505100000|2024-09-16 16:45:00|||||||||1533
1726505400000|2024-09-16 16:50:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|309
1726505700000|2024-09-16 16:55:00|11559|11555|11557.5|11553.5|11559|11555|11557.5|11553.5|3879
1726506000000|2024-09-16 17:00:00|11559|11555|11555.9|11551.9|11559|11555|11555.9|11551.9|3373
1726506300000|2024-09-16 17:05:00|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|3639
1726506600000|2024-09-16 17:10:00|11555.9|11551.9|11554.3|11550.3|11555.9|11551.9|11554.3|11550.3|1690
1726506900000|2024-09-16 17:15:00|11552.8|11548.8|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|2449
1726507200000|2024-09-16 17:20:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|594
1726507500000|2024-09-16 17:25:00|11557.5|11553.5|11555.9|11551.9|11557.5|11553.5|11555.9|11551.9|2116
1726507800000|2024-09-16 17:30:00|11554.3|11550.3|11555.9|11551.9|11557.5|11553.5|11554.3|11550.3|5239
1726508100000|2024-09-16 17:35:00|||||||||208
1726508400000|2024-09-16 17:40:00|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|2518
1726508700000|2024-09-16 17:45:00|11555.9|11551.9|11560.6|11556.6|11560.6|11556.6|11555.9|11551.9|6673
1726509000000|2024-09-16 17:50:00|11559|11555|11559|11555|11559|11555|11557.5|11553.5|1598
1726509300000|2024-09-16 17:55:00|||||||||1555
1726509600000|2024-09-16 18:00:00|11557.5|11553.5|11560.6|11556.6|11560.6|11556.6|11557.5|11553.5|3910
1726509900000|2024-09-16 18:05:00|11559|11555|11559|11555|11559|11555|11557.5|11553.5|2674
1726510200000|2024-09-16 18:10:00|11557.5|11553.5|11559|11555|11559|11555|11557.5|11553.5|6534
1726510500000|2024-09-16 18:15:00|11557.5|11553.5|11555.9|11551.9|11557.5|11553.5|11555.9|11551.9|3005
1726510800000|2024-09-16 18:20:00|11554.3|11550.3|11552.8|11548.8|11555.9|11551.9|11552.8|11548.8|3976
1726511100000|2024-09-16 18:25:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|5073
1726511400000|2024-09-16 18:30:00|11555.9|11551.9|11554.3|11550.3|11555.9|11551.9|11554.3|11550.3|1974
1726511700000|2024-09-16 18:35:00|11555.9|11551.9|11554.3|11550.3|11555.9|11551.9|11554.3|11550.3|2396
1726512000000|2024-09-16 18:40:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|1792
1726512300000|2024-09-16 18:45:00|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|891
1726512600000|2024-09-16 18:50:00|11555.9|11551.9|11559|11555|11559|11555|11555.9|11551.9|2675
1726512900000|2024-09-16 18:55:00|11557.5|11553.5|11557.5|11553.5|11559|11555|11557.5|11553.5|5123
1726513200000|2024-09-16 19:00:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|1786
1726513500000|2024-09-16 19:05:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|1079
1726513800000|2024-09-16 19:10:00|11552.8|11548.8|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|2742
1726514100000|2024-09-16 19:15:00|11552.8|11548.8|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|689
1726514400000|2024-09-16 19:20:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|1860
1726514700000|2024-09-16 19:25:00|11554.3|11550.3|11554.3|11550.3|11555.9|11551.9|11554.3|11550.3|3257
1726515000000|2024-09-16 19:30:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|5940
1726515300000|2024-09-16 19:35:00|11554.3|11550.3|11555.9|11551.9|11555.9|11551.9|11554.3|11550.3|5897
1726515600000|2024-09-16 19:40:00|11554.3|11550.3|11555.9|11551.9|11555.9|11551.9|11554.3|11550.3|1718
1726515900000|2024-09-16 19:45:00|11554.3|11550.3|11555.9|11551.9|11555.9|11551.9|11554.3|11550.3|5055
1726516200000|2024-09-16 19:50:00|11557.5|11553.5|11559|11555|11559|11555|11557.5|11553.5|6986
1726516500000|2024-09-16 19:55:00|11560.6|11556.6|11555.9|11551.9|11560.6|11556.6|11555.9|11551.9|3941
1726516800000|2024-09-16 20:00:00|11557.5|11553.5|11559|11555|11560.6|11556.6|11552.8|11548.8|10289
1726517100000|2024-09-16 20:05:00|11557.5|11553.5|11555.9|11551.9|11557.5|11553.5|11555.9|11551.9|7722
1726517400000|2024-09-16 20:10:00|11557.5|11553.5|11555.9|11551.9|11557.5|11553.5|11555.9|11551.9|1340
1726517700000|2024-09-16 20:15:00|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|1177
1726518000000|2024-09-16 20:20:00|11559|11555|11559|11555|11559|11555|11557.5|11553.5|2726
1726518300000|2024-09-16 20:25:00|11557.5|11553.5|11557.5|11553.5|11559|11555|11557.5|11553.5|1386
1726518600000|2024-09-16 20:30:00|11559|11555|11557.5|11553.5|11559|11555|11557.5|11553.5|6200
1726518900000|2024-09-16 20:35:00|11555.9|11551.9|11559|11555|11559|11555|11555.9|11551.9|4252
1726519200000|2024-09-16 20:40:00|||||||||1182
1726519500000|2024-09-16 20:45:00|||||||||1804
1726519800000|2024-09-16 20:50:00|11560.6|11556.6|11559|11555|11560.6|11556.6|11559|11555|1200
1726520100000|2024-09-16 20:55:00|11560.6|11556.6|11559|11555|11560.6|11556.6|11559|11555|2567
1726524000000|2024-09-16 22:00:00|11555.9|11551.9|11555.9|11551.9|11557.5|11553.5|11555.9|11551.9|223
1726524300000|2024-09-16 22:05:00|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|296
1726524600000|2024-09-16 22:10:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|483
1726524900000|2024-09-16 22:15:00|11557.5|11553.5|11555.9|11551.9|11557.5|11553.5|11555.9|11551.9|277
1726525200000|2024-09-16 22:20:00|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|17
1726525500000|2024-09-16 22:25:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|225
1726525800000|2024-09-16 22:30:00|||||||||23
1726526100000|2024-09-16 22:35:00|||||||||38
1726526400000|2024-09-16 22:40:00|||||||||110
1726526700000|2024-09-16 22:45:00|||||||||20
1726527000000|2024-09-16 22:50:00|||||||||35
1726527300000|2024-09-16 22:55:00|||||||||25
1726527600000|2024-09-16 23:00:00|||||||||23
1726527900000|2024-09-16 23:05:00|||||||||148
1726528200000|2024-09-16 23:10:00|||||||||2
1726528500000|2024-09-16 23:15:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|251
1726528800000|2024-09-16 23:20:00|||||||||3
1726529100000|2024-09-16 23:25:00|11557.5|11553.5|11555.9|11551.9|11557.5|11553.5|11555.9|11551.9|216
1726529400000|2024-09-16 23:30:00|||||||||44
1726529700000|2024-09-16 23:35:00|||||||||10
1726530000000|2024-09-16 23:40:00|11557.5|11553.5|11555.9|11551.9|11557.5|11553.5|11555.9|11551.9|368
1726530300000|2024-09-16 23:45:00|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|682
1726530600000|2024-09-16 23:50:00|11559|11555|11557.5|11553.5|11559|11555|11557.5|11553.5|460
1726530900000|2024-09-16 23:55:00|11559|11555|11559|11555|11559|11555|11559|11555|296
1726531200000|2024-09-17 00:00:00|11557.5|11553.5|11555.9|11551.9|11557.5|11553.5|11555.9|11551.9|468
1726531500000|2024-09-17 00:05:00|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|158
1726531800000|2024-09-17 00:10:00|11554.3|11550.3|11555.9|11551.9|11555.9|11551.9|11554.3|11550.3|934
1726532100000|2024-09-17 00:15:00|11554.3|11550.3|11555.9|11551.9|11555.9|11551.9|11552.8|11548.8|4582
1726532400000|2024-09-17 00:20:00|11554.3|11550.3|11555.9|11551.9|11555.9|11551.9|11554.3|11550.3|279
1726532700000|2024-09-17 00:25:00|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|406
1726533000000|2024-09-17 00:30:00|11559|11555|11559|11555|11559|11555|11559|11555|333
1726533300000|2024-09-17 00:35:00|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|888
1726533600000|2024-09-17 00:40:00|11555.9|11551.9|11555.9|11551.9|11557.5|11553.5|11555.9|11551.9|748
1726533900000|2024-09-17 00:45:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|570
1726534200000|2024-09-17 00:50:00|||||||||104
1726534500000|2024-09-17 00:55:00|11552.8|11548.8|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|104
1726534800000|2024-09-17 01:00:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|468
1726535100000|2024-09-17 01:05:00|||||||||142
1726535400000|2024-09-17 01:10:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|746
1726535700000|2024-09-17 01:15:00|11553.6|11549.6|11552.8|11548.8|11554.3|11550.3|11551.2|11547.2|989
1726536000000|2024-09-17 01:20:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|64
1726536300000|2024-09-17 01:25:00|11552.8|11548.8|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|672
1726536600000|2024-09-17 01:30:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|435
1726536900000|2024-09-17 01:35:00|11554.3|11550.3|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|378
1726537200000|2024-09-17 01:40:00|||||||||12
1726537500000|2024-09-17 01:45:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|570
1726537800000|2024-09-17 01:50:00|11552.8|11548.8|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|1258
1726538100000|2024-09-17 01:55:00|||||||||31
1726538400000|2024-09-17 02:00:00|11555.1|11551.1|11554.3|11550.3|11555.9|11551.9|11554.3|11550.3|351
1726538700000|2024-09-17 02:05:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11554.3|11550.3|350
1726539000000|2024-09-17 02:10:00|||||||||20
1726539300000|2024-09-17 02:15:00|||||||||15
1726539600000|2024-09-17 02:20:00|||||||||121
1726539900000|2024-09-17 02:25:00|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|234
1726540200000|2024-09-17 02:30:00|11559|11555|11559|11555|11559|11555|11559|11555|35
1726540500000|2024-09-17 02:35:00|||||||||18
1726540800000|2024-09-17 02:40:00|||||||||135
1726541100000|2024-09-17 02:45:00|11557.5|11553.5|11555.9|11551.9|11557.5|11553.5|11555.9|11551.9|245
1726541400000|2024-09-17 02:50:00|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|35
1726541700000|2024-09-17 02:55:00|||||||||10
1726542000000|2024-09-17 03:00:00|||||||||5
1726542300000|2024-09-17 03:05:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|122
1726542600000|2024-09-17 03:10:00|||||||||232
1726542900000|2024-09-17 03:15:00|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|417
1726543200000|2024-09-17 03:20:00|11559|11555|11559|11555|11559|11555|11559|11555|655
1726543500000|2024-09-17 03:25:00|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|250
1726543800000|2024-09-17 03:30:00|||||||||198
1726544100000|2024-09-17 03:35:00|11559|11555|11557.5|11553.5|11559|11555|11557.5|11553.5|338
1726544400000|2024-09-17 03:40:00|11559|11555|11557.5|11553.5|11559|11555|11557.5|11553.5|159
1726544700000|2024-09-17 03:45:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|660
1726545000000|2024-09-17 03:50:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|292
1726545300000|2024-09-17 03:55:00|||||||||83
1726545600000|2024-09-17 04:00:00|11554.3|11550.3|11555.9|11551.9|11555.9|11551.9|11554.3|11550.3|333
1726545900000|2024-09-17 04:05:00|11554.3|11550.3|11554.3|11550.3|11555.9|11551.9|11554.3|11550.3|107
1726546200000|2024-09-17 04:10:00|11555.9|11551.9|11554.3|11550.3|11555.9|11551.9|11554.3|11550.3|102
1726546500000|2024-09-17 04:15:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|96
1726546800000|2024-09-17 04:20:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|125
1726547100000|2024-09-17 04:25:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|193
1726547400000|2024-09-17 04:30:00|||||||||9
1726547700000|2024-09-17 04:35:00|||||||||4
1726548000000|2024-09-17 04:40:00|||||||||25
1726548300000|2024-09-17 04:45:00|||||||||96
1726548600000|2024-09-17 04:50:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|291
1726548900000|2024-09-17 04:55:00|||||||||202
1726549200000|2024-09-17 05:00:00|||||||||4
1726549500000|2024-09-17 05:05:00|||||||||7
1726549800000|2024-09-17 05:10:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|404
1726550100000|2024-09-17 05:15:00|||||||||53
1726550400000|2024-09-17 05:20:00|11551.2|11547.2|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|1092
1726550700000|2024-09-17 05:25:00|11551.2|11547.2|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|703
1726551000000|2024-09-17 05:30:00|11551.2|11547.2|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|320
1726551300000|2024-09-17 05:35:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|20
1726551600000|2024-09-17 05:40:00|11552.8|11548.8|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|219
1726551900000|2024-09-17 05:45:00|11552.8|11548.8|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|1025
1726552200000|2024-09-17 05:50:00|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|1082
1726552500000|2024-09-17 05:55:00|11551.2|11547.2|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|1969
1726552800000|2024-09-17 06:00:00|11548.1|11544.1|11549.7|11545.7|11549.7|11545.7|11548.1|11544.1|1466
1726553100000|2024-09-17 06:05:00|11548.1|11544.1|11549.7|11545.7|11549.7|11545.7|11546.5|11542.5|2364
1726553400000|2024-09-17 06:10:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|1311
1726553700000|2024-09-17 06:15:00|11549.7|11545.7|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|233
1726554000000|2024-09-17 06:20:00|11549.7|11545.7|11551.2|11547.2|11552.8|11548.8|11549.7|11545.7|1481
1726554300000|2024-09-17 06:25:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|851
1726554600000|2024-09-17 06:30:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|448
1726554900000|2024-09-17 06:35:00|||||||||116
1726555200000|2024-09-17 06:40:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|225
1726555500000|2024-09-17 06:45:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|1315
1726555800000|2024-09-17 06:50:00|11559|11555|11557.5|11553.5|11559|11555|11557.5|11553.5|936
1726556100000|2024-09-17 06:55:00|||||||||751
1726556400000|2024-09-17 07:00:00|11555.9|11551.9|11560.6|11556.6|11560.6|11556.6|11555.9|11551.9|663
1726556700000|2024-09-17 07:05:00|11559|11555|11563.7|11559.7|11563.7|11559.7|11559|11555|4670
1726557000000|2024-09-17 07:10:00|11565.3|11561.3|11566.8|11562.8|11566.8|11562.8|11563.7|11559.7|4182
1726557300000|2024-09-17 07:15:00|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|702
1726557600000|2024-09-17 07:20:00|11563.7|11559.7|11563.7|11559.7|11565.3|11561.3|11563.7|11559.7|4123
1726557900000|2024-09-17 07:25:00|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|2554
1726558200000|2024-09-17 07:30:00|11560.6|11556.6|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|498
1726558500000|2024-09-17 07:35:00|11560.6|11556.6|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|2906
1726558800000|2024-09-17 07:40:00|11563.7|11559.7|11562.2|11558.2|11563.7|11559.7|11562.2|11558.2|1143
1726559100000|2024-09-17 07:45:00|11563.7|11559.7|11562.2|11558.2|11563.7|11559.7|11562.2|11558.2|901
1726559400000|2024-09-17 07:50:00|11563.7|11559.7|11562.2|11558.2|11563.7|11559.7|11562.2|11558.2|2080
1726559700000|2024-09-17 07:55:00|11560.6|11556.6|11560.6|11556.6|11562.2|11558.2|11560.6|11556.6|1139
1726560000000|2024-09-17 08:00:00|11562.2|11558.2|11560.6|11556.6|11562.2|11558.2|11560.6|11556.6|197
1726560300000|2024-09-17 08:05:00|11562.2|11558.2|11560.6|11556.6|11562.2|11558.2|11560.6|11556.6|1176
1726560600000|2024-09-17 08:10:00|11562.2|11558.2|11559|11555|11562.2|11558.2|11559|11555|5611
1726560900000|2024-09-17 08:15:00|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|11559|11555|927
1726561200000|2024-09-17 08:20:00|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|143
1726561500000|2024-09-17 08:25:00|11560.6|11556.6|11563.7|11559.7|11563.7|11559.7|11560.6|11556.6|1356
1726561800000|2024-09-17 08:30:00|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|354
1726562100000|2024-09-17 08:35:00|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|395
1726562400000|2024-09-17 08:40:00|11562.2|11558.2|11562.2|11558.2|11563.7|11559.7|11562.2|11558.2|731
1726562700000|2024-09-17 08:45:00|11563.7|11559.7|11562.2|11558.2|11563.7|11559.7|11562.2|11558.2|1675
1726563000000|2024-09-17 08:50:00|||||||||1660
1726563300000|2024-09-17 08:55:00|11560.6|11556.6|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|2847
1726563600000|2024-09-17 09:00:00|11563.7|11559.7|11562.2|11558.2|11563.7|11559.7|11560.6|11556.6|3194
1726563900000|2024-09-17 09:05:00|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|11562.2|11558.2|1040
1726564200000|2024-09-17 09:10:00|11565.3|11561.3|11563.7|11559.7|11565.3|11561.3|11563.7|11559.7|2057
1726564500000|2024-09-17 09:15:00|11565.3|11561.3|11563.7|11559.7|11565.3|11561.3|11563.7|11559.7|394
1726564800000|2024-09-17 09:20:00|11565.3|11561.3|11563.7|11559.7|11565.3|11561.3|11563.7|11559.7|126
1726565100000|2024-09-17 09:25:00|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|11563.7|11559.7|262
1726565400000|2024-09-17 09:30:00|11563.7|11559.7|11563.7|11559.7|11565.3|11561.3|11562.2|11558.2|1348
1726565700000|2024-09-17 09:35:00|11562.2|11558.2|11563.7|11559.7|11563.7|11559.7|11562.2|11558.2|2186
1726566000000|2024-09-17 09:40:00|11562.2|11558.2|11562.2|11558.2|11563.7|11559.7|11562.2|11558.2|1756
1726566300000|2024-09-17 09:45:00|11560.6|11556.6|11560.6|11556.6|11562.2|11558.2|11560.6|11556.6|2456
1726566600000|2024-09-17 09:50:00|11562.2|11558.2|11560.6|11556.6|11562.2|11558.2|11560.6|11556.6|958
1726566900000|2024-09-17 09:55:00|11562.2|11558.2|11560.6|11556.6|11562.2|11558.2|11560.6|11556.6|1207
1726567200000|2024-09-17 10:00:00|||||||||467
1726567500000|2024-09-17 10:05:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11559|11555|1156
1726567800000|2024-09-17 10:10:00|11559|11555|11557.5|11553.5|11560.6|11556.6|11557.5|11553.5|870
1726568100000|2024-09-17 10:15:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|510
1726568400000|2024-09-17 10:20:00|||||||||383
1726568700000|2024-09-17 10:25:00|11554.3|11550.3|11555.9|11551.9|11555.9|11551.9|11554.3|11550.3|823
1726569000000|2024-09-17 10:30:00|11554.3|11550.3|11555.9|11551.9|11555.9|11551.9|11554.3|11550.3|1012
1726569300000|2024-09-17 10:35:00|11554.3|11550.3|11555.9|11551.9|11555.9|11551.9|11554.3|11550.3|1429
1726569600000|2024-09-17 10:40:00|11557.5|11553.5|11555.9|11551.9|11557.5|11553.5|11555.9|11551.9|586
1726569900000|2024-09-17 10:45:00|||||||||877
1726570200000|2024-09-17 10:50:00|11554.3|11550.3|11554.3|11550.3|11555.9|11551.9|11554.3|11550.3|1144
1726570500000|2024-09-17 10:55:00|11555.9|11551.9|11554.3|11550.3|11555.9|11551.9|11554.3|11550.3|1019
1726570800000|2024-09-17 11:00:00|||||||||283
1726571100000|2024-09-17 11:05:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|128
1726571400000|2024-09-17 11:10:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|823
1726571700000|2024-09-17 11:15:00|11555.9|11551.9|11555.9|11551.9|11557.5|11553.5|11554.3|11550.3|3698
1726572000000|2024-09-17 11:20:00|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|1053
1726572300000|2024-09-17 11:25:00|11559|11555|11559|11555|11559|11555|11557.5|11553.5|584
1726572600000|2024-09-17 11:30:00|11557.5|11553.5|11557.5|11553.5|11559|11555|11557.5|11553.5|1631
1726572900000|2024-09-17 11:35:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11559|11555|792
1726573200000|2024-09-17 11:40:00|11562.2|11558.2|11563.7|11559.7|11563.7|11559.7|11560.6|11556.6|3534
1726573500000|2024-09-17 11:45:00|11565.3|11561.3|11565.3|11561.3|11566.8|11562.8|11563.7|11559.7|4440
1726573800000|2024-09-17 11:50:00|11563.7|11559.7|11563.7|11559.7|11564.5|11560.5|11563.7|11559.7|1113
1726574100000|2024-09-17 11:55:00|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|3058
1726574400000|2024-09-17 12:00:00|11560.6|11556.6|11559|11555|11562.2|11558.2|11559|11555|9853
1726574700000|2024-09-17 12:05:00|11560.6|11556.6|11560.6|11556.6|11562.2|11558.2|11557.5|11553.5|7172
1726575000000|2024-09-17 12:10:00|11562.2|11558.2|11559|11555|11562.2|11558.2|11559|11555|5942
1726575300000|2024-09-17 12:15:00|11560.6|11556.6|11557.5|11553.5|11560.6|11556.6|11557.5|11553.5|3410
1726575600000|2024-09-17 12:20:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11557.5|11553.5|6547
1726575900000|2024-09-17 12:25:00|11562.2|11558.2|11563.7|11559.7|11563.7|11559.7|11559|11555|9836
1726576200000|2024-09-17 12:30:00|11562.9|11558.9|11554.3|11550.3|11570|11566|11546.5|11542.5|26825
1726576500000|2024-09-17 12:35:00|11555.9|11551.9|11545|11541|11559|11555|11545|11541|17899
1726576800000|2024-09-17 12:40:00|11543.4|11539.4|11541.8|11537.8|11546.5|11542.5|11537.2|11533.2|15603
1726577100000|2024-09-17 12:45:00|11543.4|11539.4|11541.8|11537.8|11545|11541|11538.7|11534.7|13051
1726577400000|2024-09-17 12:50:00|11540.3|11536.3|11541.8|11537.8|11541.8|11537.8|11538.7|11534.7|4055
1726577700000|2024-09-17 12:55:00|11540.3|11536.3|11543.4|11539.4|11545|11541|11537.2|11533.2|8098
1726578000000|2024-09-17 13:00:00|11545|11541|11545|11541|11546.5|11542.5|11543.4|11539.4|4116
1726578300000|2024-09-17 13:05:00|11546.5|11542.5|11549.7|11545.7|11549.7|11545.7|11545|11541|7217
1726578600000|2024-09-17 13:10:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11545|11541|4886
1726578900000|2024-09-17 13:15:00|11546.5|11542.5|11540.3|11536.3|11546.5|11542.5|11538.7|11534.7|13652
1726579200000|2024-09-17 13:20:00|11538.7|11534.7|11538.7|11534.7|11540.3|11536.3|11537.2|11533.2|11903
1726579500000|2024-09-17 13:25:00|11537.2|11533.2|11543.4|11539.4|11545|11541|11537.2|11533.2|7960
1726579800000|2024-09-17 13:30:00|11545|11541|11548.1|11544.1|11549.7|11545.7|11543.4|11539.4|9118
1726580100000|2024-09-17 13:35:00|11549.7|11545.7|11543.4|11539.4|11549.7|11545.7|11543.4|11539.4|10984
1726580400000|2024-09-17 13:40:00|11541.8|11537.8|11540.3|11536.3|11546.5|11542.5|11540.3|11536.3|8865
1726580700000|2024-09-17 13:45:00|11538.7|11534.7|11532.5|11528.5|11538.7|11534.7|11530.9|11526.9|20807
1726581000000|2024-09-17 13:50:00|11534|11530|11529.3|11525.3|11534|11530|11529.3|11525.3|7432
1726581300000|2024-09-17 13:55:00|11527.8|11523.8|11530.9|11526.9|11530.9|11526.9|11527.8|11523.8|9979
1726581600000|2024-09-17 14:00:00|11532.5|11528.5|11529.3|11525.3|11532.5|11528.5|11529.3|11525.3|5502
1726581900000|2024-09-17 14:05:00|11527.8|11523.8|11529.3|11525.3|11529.3|11525.3|11527.8|11523.8|6625
1726582200000|2024-09-17 14:10:00|11530.9|11526.9|11532.5|11528.5|11532.5|11528.5|11529.3|11525.3|3765
1726582500000|2024-09-17 14:15:00|11530.9|11526.9|11532.5|11528.5|11534|11530|11530.9|11526.9|5337
1726582800000|2024-09-17 14:20:00|11530.9|11526.9|11530.9|11526.9|11532.5|11528.5|11530.9|11526.9|6117
1726583100000|2024-09-17 14:25:00|11532.5|11528.5|11534|11530|11534|11530|11530.9|11526.9|6682
1726583400000|2024-09-17 14:30:00|11532.5|11528.5|11534|11530|11535.6|11531.6|11532.5|11528.5|5408
1726583700000|2024-09-17 14:35:00|11535.6|11531.6|11535.6|11531.6|11538.7|11534.7|11534|11530|5216
1726584000000|2024-09-17 14:40:00|11534|11530|11534|11530|11535.6|11531.6|11534|11530|1436
1726584300000|2024-09-17 14:45:00|11532.5|11528.5|11538.7|11534.7|11538.7|11534.7|11532.5|11528.5|5710
1726584600000|2024-09-17 14:50:00|11537.2|11533.2|11538.7|11534.7|11540.3|11536.3|11535.6|11531.6|14734
1726584900000|2024-09-17 14:55:00|11540.3|11536.3|11538.7|11534.7|11540.3|11536.3|11535.6|11531.6|8108
1726585200000|2024-09-17 15:00:00|11540.3|11536.3|11537.2|11533.2|11540.3|11536.3|11537.2|11533.2|7587
1726585500000|2024-09-17 15:05:00|11535.6|11531.6|11535.6|11531.6|11537.2|11533.2|11534|11530|7876
1726585800000|2024-09-17 15:10:00|11537.2|11533.2|11537.2|11533.2|11538.7|11534.7|11535.6|11531.6|5092
1726586100000|2024-09-17 15:15:00|11535.6|11531.6|11534|11530|11537.2|11533.2|11534|11530|2559
1726586400000|2024-09-17 15:20:00|11535.6|11531.6|11530.9|11526.9|11535.6|11531.6|11530.9|11526.9|4037
1726586700000|2024-09-17 15:25:00|11532.5|11528.5|11529.3|11525.3|11532.5|11528.5|11527.8|11523.8|3537
1726587000000|2024-09-17 15:30:00|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|11529.3|11525.3|452
1726587300000|2024-09-17 15:35:00|11529.3|11525.3|11530.9|11526.9|11530.9|11526.9|11529.3|11525.3|2686
1726587600000|2024-09-17 15:40:00|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|1962
1726587900000|2024-09-17 15:45:00|11534|11530|11534|11530|11534|11530|11532.5|11528.5|3846
1726588200000|2024-09-17 15:50:00|11535.6|11531.6|11535.6|11531.6|11537.2|11533.2|11534|11530|4057
1726588500000|2024-09-17 15:55:00|11534|11530|11532.5|11528.5|11535.6|11531.6|11532.5|11528.5|3071
1726588800000|2024-09-17 16:00:00|11530.9|11526.9|11534|11530|11534|11530|11530.9|11526.9|2155
1726589100000|2024-09-17 16:05:00|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|11534|11530|5293
1726589400000|2024-09-17 16:10:00|11534|11530|11532.5|11528.5|11535.6|11531.6|11532.5|11528.5|1199
1726589700000|2024-09-17 16:15:00|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|11529.3|11525.3|1346
1726590000000|2024-09-17 16:20:00|11532.5|11528.5|11529.3|11525.3|11532.5|11528.5|11529.3|11525.3|4307
1726590300000|2024-09-17 16:25:00|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|11529.3|11525.3|1956
1726590600000|2024-09-17 16:30:00|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|11530.9|11526.9|2615
1726590900000|2024-09-17 16:35:00|11534|11530|11535.6|11531.6|11535.6|11531.6|11534|11530|1033
1726591200000|2024-09-17 16:40:00|11534|11530|11535.6|11531.6|11535.6|11531.6|11534|11530|9213
1726591500000|2024-09-17 16:45:00|11537.2|11533.2|11535.6|11531.6|11537.2|11533.2|11535.6|11531.6|5099
1726591800000|2024-09-17 16:50:00|11537.2|11533.2|11535.6|11531.6|11537.2|11533.2|11534|11530|2013
1726592100000|2024-09-17 16:55:00|11534|11530|11535.6|11531.6|11537.2|11533.2|11534|11530|3725
1726592400000|2024-09-17 17:00:00|11536.4|11532.4|11530.9|11526.9|11537.2|11533.2|11530.9|11526.9|5171
1726592700000|2024-09-17 17:05:00|11529.3|11525.3|11530.9|11526.9|11532.5|11528.5|11529.3|11525.3|8773
1726593000000|2024-09-17 17:10:00|11532.5|11528.5|11535.6|11531.6|11535.6|11531.6|11529.3|11525.3|4783
1726593300000|2024-09-17 17:15:00|11534|11530|11534|11530|11535.6|11531.6|11534|11530|3613
1726593600000|2024-09-17 17:20:00|11535.6|11531.6|11534|11530|11535.6|11531.6|11532.5|11528.5|4610
1726593900000|2024-09-17 17:25:00|11532.5|11528.5|11534|11530|11534|11530|11530.9|11526.9|2160
1726594200000|2024-09-17 17:30:00|11532.5|11528.5|11529.3|11525.3|11532.5|11528.5|11529.3|11525.3|7023
1726594500000|2024-09-17 17:35:00|11530.9|11526.9|11532.5|11528.5|11532.5|11528.5|11529.3|11525.3|2549
1726594800000|2024-09-17 17:40:00|11534|11530|11534|11530|11535.6|11531.6|11534|11530|3921
1726595100000|2024-09-17 17:45:00|11535.6|11531.6|11534|11530|11535.6|11531.6|11532.5|11528.5|5836
1726595400000|2024-09-17 17:50:00|||||||||2232
1726595700000|2024-09-17 17:55:00|11535.6|11531.6|11534|11530|11535.6|11531.6|11534|11530|6056
1726596000000|2024-09-17 18:00:00|11535.6|11531.6|11534|11530|11537.2|11533.2|11534|11530|2779
1726596300000|2024-09-17 18:05:00|11532.5|11528.5|11535.6|11531.6|11535.6|11531.6|11532.5|11528.5|8618
1726596600000|2024-09-17 18:10:00|11534|11530|11537.2|11533.2|11537.2|11533.2|11534|11530|1356
1726596900000|2024-09-17 18:15:00|11535.6|11531.6|11535.6|11531.6|11537.2|11533.2|11535.6|11531.6|1999
1726597200000|2024-09-17 18:20:00|11537.2|11533.2|11537.2|11533.2|11538.7|11534.7|11535.6|11531.6|2916
1726597500000|2024-09-17 18:25:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|2540
1726597800000|2024-09-17 18:30:00|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|1057
1726598100000|2024-09-17 18:35:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|851
1726598400000|2024-09-17 18:40:00|11537.2|11533.2|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|1245
1726598700000|2024-09-17 18:45:00|11540.3|11536.3|11537.2|11533.2|11540.3|11536.3|11537.2|11533.2|8896
1726599000000|2024-09-17 18:50:00|11538.7|11534.7|11537.2|11533.2|11538.7|11534.7|11537.2|11533.2|3855
1726599300000|2024-09-17 18:55:00|11538.7|11534.7|11538.7|11534.7|11540.3|11536.3|11537.2|11533.2|3504
1726599600000|2024-09-17 19:00:00|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|11538.7|11534.7|13601
1726599900000|2024-09-17 19:05:00|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|2976
1726600200000|2024-09-17 19:10:00|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|8753
1726600500000|2024-09-17 19:15:00|11541.8|11537.8|11540.3|11536.3|11541.8|11537.8|11540.3|11536.3|4017
1726600800000|2024-09-17 19:20:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|1759
1726601100000|2024-09-17 19:25:00|11537.2|11533.2|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|5903
1726601400000|2024-09-17 19:30:00|11540.3|11536.3|11540.3|11536.3|11541.8|11537.8|11540.3|11536.3|1994
1726601700000|2024-09-17 19:35:00|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|614
1726602000000|2024-09-17 19:40:00|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|11538.7|11534.7|4888
1726602300000|2024-09-17 19:45:00|11538.7|11534.7|11538.7|11534.7|11540.3|11536.3|11538.7|11534.7|7689
1726602600000|2024-09-17 19:50:00|11537.2|11533.2|11537.2|11533.2|11538.7|11534.7|11535.6|11531.6|1500
1726602900000|2024-09-17 19:55:00|11535.6|11531.6|11537.2|11533.2|11537.2|11533.2|11535.6|11531.6|2432
1726603200000|2024-09-17 20:00:00|11538.7|11534.7|11537.2|11533.2|11538.7|11534.7|11534.8|11530.8|5807
1726603500000|2024-09-17 20:05:00|11535.6|11531.6|11537.2|11533.2|11537.2|11533.2|11535.6|11531.6|2622
1726603800000|2024-09-17 20:10:00|11535.6|11531.6|11537.2|11533.2|11537.2|11533.2|11534|11530|4117
1726604100000|2024-09-17 20:15:00|11535.6|11531.6|11535.6|11531.6|11537.2|11533.2|11535.6|11531.6|2693
1726604400000|2024-09-17 20:20:00|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|11535.6|11531.6|1931
1726604700000|2024-09-17 20:25:00|11538.7|11534.7|11537.2|11533.2|11538.7|11534.7|11537.2|11533.2|505
1726605000000|2024-09-17 20:30:00|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|2189
1726605300000|2024-09-17 20:35:00|11537.2|11533.2|11535.6|11531.6|11537.2|11533.2|11535.6|11531.6|1616
1726605600000|2024-09-17 20:40:00|11534|11530|11534|11530|11534|11530|11534|11530|1372
1726605900000|2024-09-17 20:45:00|||||||||1209
1726606200000|2024-09-17 20:50:00|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|1678
1726606500000|2024-09-17 20:55:00|11534|11530|11534|11530|11534|11530|11532.5|11528.5|3018
1726610400000|2024-09-17 22:00:00|11532.5|11528.5|11535.6|11531.6|11535.6|11531.6|11532.5|11528.5|817
1726610700000|2024-09-17 22:05:00|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|444
1726611000000|2024-09-17 22:10:00|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|144
1726611300000|2024-09-17 22:15:00|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|304
1726611600000|2024-09-17 22:20:00|||||||||10
1726611900000|2024-09-17 22:25:00|||||||||4
1726612200000|2024-09-17 22:30:00|11535.6|11531.6|11537.2|11533.2|11537.2|11533.2|11535.6|11531.6|178
1726612500000|2024-09-17 22:35:00|||||||||80
1726612800000|2024-09-17 22:40:00|||||||||5
1726613100000|2024-09-17 22:45:00|||||||||216
1726613400000|2024-09-17 22:50:00|||||||||23
1726613700000|2024-09-17 22:55:00|||||||||8
1726614000000|2024-09-17 23:00:00|11538.7|11534.7|11537.2|11533.2|11538.7|11534.7|11537.2|11533.2|758
1726614300000|2024-09-17 23:05:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|327
1726614600000|2024-09-17 23:10:00|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|304
1726614900000|2024-09-17 23:15:00|||||||||133
1726615200000|2024-09-17 23:20:00|11535.6|11531.6|11537.2|11533.2|11537.2|11533.2|11535.6|11531.6|1502
1726615500000|2024-09-17 23:25:00|11538.7|11534.7|11537.2|11533.2|11538.7|11534.7|11537.2|11533.2|1093
1726615800000|2024-09-17 23:30:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|752
1726616100000|2024-09-17 23:35:00|11537.2|11533.2|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|593
1726616400000|2024-09-17 23:40:00|||||||||18
1726616700000|2024-09-17 23:45:00|11537.2|11533.2|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|188
1726617000000|2024-09-17 23:50:00|||||||||47
1726617300000|2024-09-17 23:55:00|||||||||91
1726617600000|2024-09-18 00:00:00|11540.3|11536.3|11538.7|11534.7|11540.3|11536.3|11538.7|11534.7|280
1726617900000|2024-09-18 00:05:00|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|164
1726618200000|2024-09-18 00:10:00|11535.6|11531.6|11537.2|11533.2|11537.2|11533.2|11535.6|11531.6|404
1726618500000|2024-09-18 00:15:00|11535.6|11531.6|11538.7|11534.7|11538.7|11534.7|11535.6|11531.6|409
1726618800000|2024-09-18 00:20:00|11537.2|11533.2|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|218
1726619100000|2024-09-18 00:25:00|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|11535.6|11531.6|1193
1726619400000|2024-09-18 00:30:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|594
1726619700000|2024-09-18 00:35:00|||||||||606
1726620000000|2024-09-18 00:40:00|||||||||10
1726620300000|2024-09-18 00:45:00|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|11538.7|11534.7|407
1726620600000|2024-09-18 00:50:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11540.3|11536.3|1107
1726620900000|2024-09-18 00:55:00|11541.8|11537.8|11541.8|11537.8|11543.4|11539.4|11541.8|11537.8|1791
1726621200000|2024-09-18 01:00:00|11540.3|11536.3|11540.3|11536.3|11541.8|11537.8|11540.3|11536.3|601
1726621500000|2024-09-18 01:05:00|11538.7|11534.7|11535.6|11531.6|11538.7|11534.7|11535.6|11531.6|1239
1726621800000|2024-09-18 01:10:00|11537.2|11533.2|11535.6|11531.6|11537.2|11533.2|11535.6|11531.6|578
1726622100000|2024-09-18 01:15:00|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|192
1726622400000|2024-09-18 01:20:00|||||||||173
1726622700000|2024-09-18 01:25:00|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|113
1726623000000|2024-09-18 01:30:00|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|89
1726623300000|2024-09-18 01:35:00|||||||||123
1726623600000|2024-09-18 01:40:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|353
1726623900000|2024-09-18 01:45:00|11537.2|11533.2|11537.2|11533.2|11538.7|11534.7|11537.2|11533.2|281
1726624200000|2024-09-18 01:50:00|11538.7|11534.7|11540.3|11536.3|11540.3|11536.3|11538.7|11534.7|335
1726624500000|2024-09-18 01:55:00|11538.7|11534.7|11540.3|11536.3|11540.3|11536.3|11538.7|11534.7|433
1726624800000|2024-09-18 02:00:00|11538.7|11534.7|11538.7|11534.7|11540.3|11536.3|11538.7|11534.7|196
1726625100000|2024-09-18 02:05:00|||||||||21
1726625400000|2024-09-18 02:10:00|||||||||208
1726625700000|2024-09-18 02:15:00|||||||||94
1726626000000|2024-09-18 02:20:00|||||||||328
1726626300000|2024-09-18 02:25:00|11540.3|11536.3|11538.7|11534.7|11540.3|11536.3|11538.7|11534.7|45
1726626600000|2024-09-18 02:30:00|11540.3|11536.3|11538.7|11534.7|11540.3|11536.3|11538.7|11534.7|243
1726626900000|2024-09-18 02:35:00|11540.3|11536.3|11538.7|11534.7|11540.3|11536.3|11538.7|11534.7|547
1726627200000|2024-09-18 02:40:00|11537.2|11533.2|11537.2|11533.2|11538.7|11534.7|11537.2|11533.2|633
1726627500000|2024-09-18 02:45:00|||||||||285
1726627800000|2024-09-18 02:50:00|11535.6|11531.6|11537.2|11533.2|11537.2|11533.2|11535.6|11531.6|91
1726628100000|2024-09-18 02:55:00|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|148
1726628400000|2024-09-18 03:00:00|11537.2|11533.2|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|544
1726628700000|2024-09-18 03:05:00|||||||||22
1726629000000|2024-09-18 03:10:00|||||||||16
1726629600000|2024-09-18 03:20:00|||||||||12
1726629900000|2024-09-18 03:25:00|||||||||46
1726630200000|2024-09-18 03:30:00|11540.3|11536.3|11538.7|11534.7|11540.3|11536.3|11538.7|11534.7|578
1726630500000|2024-09-18 03:35:00|||||||||836
1726630800000|2024-09-18 03:40:00|||||||||327
1726631100000|2024-09-18 03:45:00|||||||||36
1726631400000|2024-09-18 03:50:00|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|197
1726632000000|2024-09-18 04:00:00|||||||||4
1726632300000|2024-09-18 04:05:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|945
1726632600000|2024-09-18 04:10:00|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|110
1726632900000|2024-09-18 04:15:00|11538.7|11534.7|11538.7|11534.7|11540.3|11536.3|11538.7|11534.7|358
1726633200000|2024-09-18 04:20:00|11540.3|11536.3|11538.7|11534.7|11540.3|11536.3|11538.7|11534.7|367
1726633500000|2024-09-18 04:25:00|||||||||83
1726633800000|2024-09-18 04:30:00|||||||||55
1726634100000|2024-09-18 04:35:00|||||||||541
1726634400000|2024-09-18 04:40:00|||||||||59
1726634700000|2024-09-18 04:45:00|||||||||208
1726635000000|2024-09-18 04:50:00|||||||||361
1726635300000|2024-09-18 04:55:00|11540.3|11536.3|11538.7|11534.7|11540.3|11536.3|11538.7|11534.7|844
1726635900000|2024-09-18 05:05:00|||||||||19
1726636200000|2024-09-18 05:10:00|||||||||1
1726636500000|2024-09-18 05:15:00|||||||||2
1726636800000|2024-09-18 05:20:00|||||||||20
1726637100000|2024-09-18 05:25:00|11537.2|11533.2|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|675
1726637400000|2024-09-18 05:30:00|||||||||60
1726637700000|2024-09-18 05:35:00|||||||||177
1726638000000|2024-09-18 05:40:00|11537.2|11533.2|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|453
1726638300000|2024-09-18 05:45:00|11537.2|11533.2|11537.2|11533.2|11538.7|11534.7|11537.2|11533.2|381
1726638600000|2024-09-18 05:50:00|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|1067
1726638900000|2024-09-18 05:55:00|11534|11530|11535.6|11531.6|11535.6|11531.6|11534|11530|1008
1726639200000|2024-09-18 06:00:00|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|11535.6|11531.6|1096
1726639500000|2024-09-18 06:05:00|11535.6|11531.6|11535.6|11531.6|11537.2|11533.2|11534|11530|455
1726639800000|2024-09-18 06:10:00|11534|11530|11534|11530|11535.6|11531.6|11532.5|11528.5|1042
1726640100000|2024-09-18 06:15:00|11532.5|11528.5|11534|11530|11534|11530|11532.5|11528.5|663
1726640400000|2024-09-18 06:20:00|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|124
1726640700000|2024-09-18 06:25:00|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|11535.6|11531.6|353
1726641000000|2024-09-18 06:30:00|11535.6|11531.6|11537.2|11533.2|11537.2|11533.2|11535.6|11531.6|899
1726641300000|2024-09-18 06:35:00|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|11534|11530|3007
1726641600000|2024-09-18 06:40:00|11534|11530|11534|11530|11534|11530|11534|11530|604
1726641900000|2024-09-18 06:45:00|||||||||111
1726642200000|2024-09-18 06:50:00|11532.5|11528.5|11534|11530|11535.6|11531.6|11532.5|11528.5|1112
1726642500000|2024-09-18 06:55:00|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|507
1726642800000|2024-09-18 07:00:00|11534|11530|11532.5|11528.5|11534|11530|11532.5|11528.5|515
1726643100000|2024-09-18 07:05:00|11530.9|11526.9|11530.9|11526.9|11532.5|11528.5|11530.9|11526.9|2307
1726643400000|2024-09-18 07:10:00|11532.5|11528.5|11530.9|11526.9|11532.5|11528.5|11530.9|11526.9|1533
1726643700000|2024-09-18 07:15:00|11532.5|11528.5|11534|11530|11535.6|11531.6|11530.9|11526.9|1146
1726644000000|2024-09-18 07:20:00|11535.6|11531.6|11532.5|11528.5|11535.6|11531.6|11532.5|11528.5|891
1726644300000|2024-09-18 07:25:00|||||||||60
1726644600000|2024-09-18 07:30:00|11534|11530|11532.5|11528.5|11534|11530|11530.9|11526.9|338
1726644900000|2024-09-18 07:35:00|||||||||1594
1726645200000|2024-09-18 07:40:00|11530.9|11526.9|11530.9|11526.9|11532.5|11528.5|11530.9|11526.9|1962
1726645500000|2024-09-18 07:45:00|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|11530.9|11526.9|3326
1726645800000|2024-09-18 07:50:00|11530.9|11526.9|11529.3|11525.3|11532.5|11528.5|11529.3|11525.3|2032
1726646100000|2024-09-18 07:55:00|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|11529.3|11525.3|2165
1726646400000|2024-09-18 08:00:00|11529.3|11525.3|11529.3|11525.3|11529.3|11525.3|11527.8|11523.8|2210
1726646700000|2024-09-18 08:05:00|11527.8|11523.8|11526.2|11522.2|11529.3|11525.3|11526.2|11522.2|3027
1726647000000|2024-09-18 08:10:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|2356
1726647300000|2024-09-18 08:15:00|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|2345
1726647600000|2024-09-18 08:20:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|1417
1726647900000|2024-09-18 08:25:00|11523.1|11519.1|11524.7|11520.7|11524.7|11520.7|11523.1|11519.1|122
1726648200000|2024-09-18 08:30:00|||||||||360
1726648500000|2024-09-18 08:35:00|11523.1|11519.1|11524.7|11520.7|11524.7|11520.7|11523.1|11519.1|1566
1726648800000|2024-09-18 08:40:00|11523.1|11519.1|11524.7|11520.7|11524.7|11520.7|11523.1|11519.1|801
1726649100000|2024-09-18 08:45:00|11523.1|11519.1|11524.7|11520.7|11524.7|11520.7|11523.1|11519.1|554
1726649400000|2024-09-18 08:50:00|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|1801
1726649700000|2024-09-18 08:55:00|11524.7|11520.7|11523.1|11519.1|11524.7|11520.7|11523.1|11519.1|1072
1726650000000|2024-09-18 09:00:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|1499
1726650300000|2024-09-18 09:05:00|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|2242
1726650600000|2024-09-18 09:10:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|801
1726650900000|2024-09-18 09:15:00|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|492
1726651200000|2024-09-18 09:20:00|11521.5|11517.5|11523.1|11519.1|11523.1|11519.1|11521.5|11517.5|1952
1726651500000|2024-09-18 09:25:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|186
1726651800000|2024-09-18 09:30:00|11520|11516|11521.5|11517.5|11521.5|11517.5|11520|11516|2046
1726652100000|2024-09-18 09:35:00|11520|11516|11521.5|11517.5|11521.5|11517.5|11520|11516|1303
1726652400000|2024-09-18 09:40:00|||||||||135
1726652700000|2024-09-18 09:45:00|||||||||938
1726653000000|2024-09-18 09:50:00|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|11521.5|11517.5|1544
1726653300000|2024-09-18 09:55:00|11521.5|11517.5|11523.1|11519.1|11523.1|11519.1|11521.5|11517.5|1188
1726653600000|2024-09-18 10:00:00|11524.7|11520.7|11523.1|11519.1|11524.7|11520.7|11523.1|11519.1|4362
1726653900000|2024-09-18 10:05:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|2287
1726654200000|2024-09-18 10:10:00|||||||||4020
1726654500000|2024-09-18 10:15:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|1420
1726654800000|2024-09-18 10:20:00|||||||||536
1726655100000|2024-09-18 10:25:00|||||||||1625
1726655400000|2024-09-18 10:30:00|11524.7|11520.7|11526.2|11522.2|11527.8|11523.8|11524.7|11520.7|5514
1726655700000|2024-09-18 10:35:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|864
1726656000000|2024-09-18 10:40:00|||||||||420
1726656300000|2024-09-18 10:45:00|11523.1|11519.1|11524.7|11520.7|11526.2|11522.2|11523.1|11519.1|2837
1726656600000|2024-09-18 10:50:00|11526.2|11522.2|11524.7|11520.7|11526.2|11522.2|11524.7|11520.7|2221
1726656900000|2024-09-18 10:55:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11524.7|11520.7|2554
1726657200000|2024-09-18 11:00:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|418
1726657500000|2024-09-18 11:05:00|11523.1|11519.1|11524.7|11520.7|11524.7|11520.7|11523.1|11519.1|579
1726657800000|2024-09-18 11:10:00|11523.1|11519.1|11521.5|11517.5|11523.1|11519.1|11521.5|11517.5|370
1726658100000|2024-09-18 11:15:00|11523.1|11519.1|11521.5|11517.5|11523.1|11519.1|11521.5|11517.5|1053
1726658400000|2024-09-18 11:20:00|11520|11516|11521.5|11517.5|11521.5|11517.5|11520|11516|2363
1726658700000|2024-09-18 11:25:00|11520|11516|11521.5|11517.5|11521.5|11517.5|11520|11516|1186
1726659000000|2024-09-18 11:30:00|11520|11516|11521.5|11517.5|11521.5|11517.5|11520|11516|1460
1726659300000|2024-09-18 11:35:00|11520|11516|11516.8|11512.8|11520|11516|11516.8|11512.8|1721
1726659600000|2024-09-18 11:40:00|11515.3|11511.3|11520|11516|11520|11516|11515.3|11511.3|2571
1726659900000|2024-09-18 11:45:00|11518.4|11514.4|11518.4|11514.4|11518.4|11514.4|11518.4|11514.4|760
1726660200000|2024-09-18 11:50:00|||||||||1896
1726660500000|2024-09-18 11:55:00|||||||||3584
1726660800000|2024-09-18 12:00:00|11520|11516|11516.8|11512.8|11520|11516|11516.8|11512.8|4842
1726661100000|2024-09-18 12:05:00|11515.3|11511.3|11513.7|11509.7|11515.3|11511.3|11513.7|11509.7|4072
1726661400000|2024-09-18 12:10:00|11515.3|11511.3|11510.6|11506.6|11515.3|11511.3|11510.6|11506.6|7489
1726661700000|2024-09-18 12:15:00|11512.2|11508.2|11513.7|11509.7|11513.7|11509.7|11510.6|11506.6|3348
1726662000000|2024-09-18 12:20:00|11515.3|11511.3|11512.2|11508.2|11515.3|11511.3|11512.2|11508.2|4211
1726662300000|2024-09-18 12:25:00|11510.6|11506.6|11510.6|11506.6|11512.2|11508.2|11510.6|11506.6|4355
1726662600000|2024-09-18 12:30:00|11509|11505|11513.7|11509.7|11513.7|11509.7|11509|11505|4639
1726662900000|2024-09-18 12:35:00|11515.3|11511.3|11512.2|11508.2|11515.3|11511.3|11512.2|11508.2|3941
1726663200000|2024-09-18 12:40:00|11510.6|11506.6|11510.6|11506.6|11512.2|11508.2|11510.6|11506.6|4880
1726663500000|2024-09-18 12:45:00|11512.2|11508.2|11512.2|11508.2|11513.7|11509.7|11510.6|11506.6|2983
1726663800000|2024-09-18 12:50:00|11513.7|11509.7|11510.6|11506.6|11513.7|11509.7|11509|11505|8198
1726664100000|2024-09-18 12:55:00|11509|11505|11513.7|11509.7|11513.7|11509.7|11509|11505|8676
1726664400000|2024-09-18 13:00:00|11515.3|11511.3|11518.4|11514.4|11518.4|11514.4|11515.3|11511.3|7614
1726664700000|2024-09-18 13:05:00|11520|11516|11518.4|11514.4|11520|11516|11516.8|11512.8|8417
1726665000000|2024-09-18 13:10:00|11520|11516|11516.8|11512.8|11520|11516|11516.8|11512.8|1773
1726665300000|2024-09-18 13:15:00|11515.3|11511.3|11516.8|11512.8|11516.8|11512.8|11515.3|11511.3|4134
1726665600000|2024-09-18 13:20:00|11515.3|11511.3|11513.7|11509.7|11516.8|11512.8|11513.7|11509.7|4007
1726665900000|2024-09-18 13:25:00|11512.2|11508.2|11513.7|11509.7|11515.3|11511.3|11512.2|11508.2|8155
1726666200000|2024-09-18 13:30:00|11515.3|11511.3|11515.3|11511.3|11516.8|11512.8|11513.7|11509.7|3730
1726666500000|2024-09-18 13:35:00|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|11512.2|11508.2|1190
1726666800000|2024-09-18 13:40:00|11512.2|11508.2|11513.7|11509.7|11513.7|11509.7|11510.6|11506.6|5472
1726667100000|2024-09-18 13:45:00|11512.2|11508.2|11512.2|11508.2|11513.7|11509.7|11512.2|11508.2|4050
1726667400000|2024-09-18 13:50:00|11510.6|11506.6|11512.2|11508.2|11513.7|11509.7|11509|11505|9192
1726667700000|2024-09-18 13:55:00|11513.7|11509.7|11512.2|11508.2|11513.7|11509.7|11512.2|11508.2|3309
1726668000000|2024-09-18 14:00:00|11510.6|11506.6|11510.6|11506.6|11510.6|11506.6|11509|11505|4036
1726668300000|2024-09-18 14:05:00|11512.2|11508.2|11510.6|11506.6|11512.2|11508.2|11509|11505|4547
1726668600000|2024-09-18 14:10:00|11509|11505|11509|11505|11509|11505|11507.5|11503.5|3481
1726668900000|2024-09-18 14:15:00|11507.5|11503.5|11505.9|11501.9|11507.5|11503.5|11505.9|11501.9|7515
1726669200000|2024-09-18 14:20:00|11504.3|11500.3|11504.3|11500.3|11505.9|11501.9|11504.3|11500.3|4334
1726669500000|2024-09-18 14:25:00|11502.8|11498.8|11502.8|11498.8|11504.3|11500.3|11501.2|11497.2|5570
1726669800000|2024-09-18 14:30:00|11501.2|11497.2|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|9765
1726670100000|2024-09-18 14:35:00|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|2015
1726670400000|2024-09-18 14:40:00|11502.8|11498.8|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|4338
1726670700000|2024-09-18 14:45:00|11505.9|11501.9|11502.8|11498.8|11505.9|11501.9|11502.8|11498.8|3408
1726671000000|2024-09-18 14:50:00|11504.3|11500.3|11501.2|11497.2|11504.3|11500.3|11501.2|11497.2|5835
1726671300000|2024-09-18 14:55:00|11499.7|11495.7|11501.2|11497.2|11501.2|11497.2|11499.7|11495.7|4781
1726671600000|2024-09-18 15:00:00|11499.7|11495.7|11502.8|11498.8|11502.8|11498.8|11499.7|11495.7|1523
1726671900000|2024-09-18 15:05:00|11504.3|11500.3|11504.3|11500.3|11505.9|11501.9|11504.3|11500.3|1706
1726672200000|2024-09-18 15:10:00|11502.8|11498.8|11504.3|11500.3|11505.9|11501.9|11502.8|11498.8|6944
1726672500000|2024-09-18 15:15:00|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|11504.3|11500.3|3568
1726672800000|2024-09-18 15:20:00|11504.3|11500.3|11505.9|11501.9|11505.9|11501.9|11504.3|11500.3|2611
1726673100000|2024-09-18 15:25:00|||||||||2238
1726673400000|2024-09-18 15:30:00|11507.5|11503.5|11505.9|11501.9|11507.5|11503.5|11504.3|11500.3|3083
1726673700000|2024-09-18 15:35:00|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|3189
1726674000000|2024-09-18 15:40:00|11502.8|11498.8|11502.8|11498.8|11504.3|11500.3|11501.2|11497.2|8601
1726674300000|2024-09-18 15:45:00|11504.3|11500.3|11504.3|11500.3|11505.9|11501.9|11503.6|11499.6|6890
1726674600000|2024-09-18 15:50:00|11502.8|11498.8|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|2340
1726674900000|2024-09-18 15:55:00|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|11504.3|11500.3|1578
1726675200000|2024-09-18 16:00:00|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|817
1726675500000|2024-09-18 16:05:00|||||||||1680
1726675800000|2024-09-18 16:10:00|11505.9|11501.9|11509|11505|11509|11505|11505.9|11501.9|3067
1726676100000|2024-09-18 16:15:00|11507.5|11503.5|11507.5|11503.5|11509|11505|11507.5|11503.5|2059
1726676400000|2024-09-18 16:20:00|11509|11505|11507.5|11503.5|11509|11505|11505.9|11501.9|1881
1726676700000|2024-09-18 16:25:00|11505.9|11501.9|11507.5|11503.5|11509|11505|11505.9|11501.9|2631
1726677000000|2024-09-18 16:30:00|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|1200
1726677300000|2024-09-18 16:35:00|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|2003
1726677600000|2024-09-18 16:40:00|||||||||4560
1726677900000|2024-09-18 16:45:00|11509|11505|11510.6|11506.6|11510.6|11506.6|11509|11505|2950
1726678200000|2024-09-18 16:50:00|11512.2|11508.2|11512.2|11508.2|11512.2|11508.2|11510.6|11506.6|5182
1726678500000|2024-09-18 16:55:00|11510.6|11506.6|11513.7|11509.7|11513.7|11509.7|11510.6|11506.6|2018
1726678800000|2024-09-18 17:00:00|11512.2|11508.2|11513.7|11509.7|11513.7|11509.7|11512.2|11508.2|2653
1726679100000|2024-09-18 17:05:00|11515.3|11511.3|11513.7|11509.7|11515.3|11511.3|11512.2|11508.2|9511
1726679400000|2024-09-18 17:10:00|11512.2|11508.2|11513.7|11509.7|11513.7|11509.7|11512.2|11508.2|2583
1726679700000|2024-09-18 17:15:00|11515.3|11511.3|11513.7|11509.7|11515.3|11511.3|11513.7|11509.7|2033
1726680000000|2024-09-18 17:20:00|11512.2|11508.2|11513.7|11509.7|11513.7|11509.7|11512.2|11508.2|6650
1726680300000|2024-09-18 17:25:00|11512.2|11508.2|11513.7|11509.7|11513.7|11509.7|11512.2|11508.2|4061
1726680600000|2024-09-18 17:30:00|11515.3|11511.3|11516.8|11512.8|11516.8|11512.8|11515.3|11511.3|1563
1726680900000|2024-09-18 17:35:00|11515.3|11511.3|11512.2|11508.2|11515.3|11511.3|11512.2|11508.2|7206
1726681200000|2024-09-18 17:40:00|11510.6|11506.6|11512.2|11508.2|11513.7|11509.7|11510.6|11506.6|10199
1726681500000|2024-09-18 17:45:00|11513.7|11509.7|11512.2|11508.2|11513.7|11509.7|11512.2|11508.2|1461
1726681800000|2024-09-18 17:50:00|11510.6|11506.6|11510.6|11506.6|11510.6|11506.6|11509|11505|4978
1726682100000|2024-09-18 17:55:00|11509|11505|11503.6|11499.6|11510.6|11506.6|11503.6|11499.6|4880
1726682400000|2024-09-18 18:00:00|11505.1|11501.1|11519.2|11515.2|11552|11548|11501.2|11497.2|23919
1726682700000|2024-09-18 18:05:00|11518.4|11514.4|11518.4|11514.4|11530.9|11526.9|11515.3|11511.3|15596
1726683000000|2024-09-18 18:10:00|11516.8|11512.8|11523.1|11519.1|11523.1|11519.1|11510.6|11506.6|20557
1726683300000|2024-09-18 18:15:00|11524.7|11520.7|11535.6|11531.6|11538.7|11534.7|11523.1|11519.1|23581
1726683600000|2024-09-18 18:20:00|11537.2|11533.2|11530.9|11526.9|11543.4|11539.4|11529.3|11525.3|23613
1726683900000|2024-09-18 18:25:00|11529.3|11525.3|11530.9|11526.9|11534|11530|11527.8|11523.8|12519
1726684200000|2024-09-18 18:30:00|11529.3|11525.3|11543.4|11539.4|11546.5|11542.5|11527.8|11523.8|12518
1726684500000|2024-09-18 18:35:00|11545|11541|11532.5|11528.5|11546.5|11542.5|11529.3|11525.3|16075
1726684800000|2024-09-18 18:40:00|11534|11530|11523.1|11519.1|11534|11530|11521.5|11517.5|17108
1726685100000|2024-09-18 18:45:00|11521.5|11517.5|11515.3|11511.3|11527.8|11523.8|11513.7|11509.7|25385
1726685400000|2024-09-18 18:50:00|11513.7|11509.7|11515.3|11511.3|11523.1|11519.1|11510.6|11506.6|18084
1726685700000|2024-09-18 18:55:00|11516.8|11512.8|11510.6|11506.6|11518.4|11514.4|11509|11505|22419
1726686000000|2024-09-18 19:00:00|11509|11505|11502.8|11498.8|11510.6|11506.6|11495|11491|24824
1726686300000|2024-09-18 19:05:00|11501.2|11497.2|11504.3|11500.3|11504.3|11500.3|11496.5|11492.5|10074
1726686600000|2024-09-18 19:10:00|11505.9|11501.9|11512.2|11508.2|11513.7|11509.7|11504.3|11500.3|15008
1726686900000|2024-09-18 19:15:00|11510.6|11506.6|11504.3|11500.3|11512.2|11508.2|11501.2|11497.2|8784
1726687200000|2024-09-18 19:20:00|11502.8|11498.8|11502.8|11498.8|11505.9|11501.9|11491.8|11487.8|24426
1726687500000|2024-09-18 19:25:00|11501.2|11497.2|11502.8|11498.8|11510.6|11506.6|11501.2|11497.2|18372
1726687800000|2024-09-18 19:30:00|11501.2|11497.2|11498.1|11494.1|11502.8|11498.8|11496.5|11492.5|10130
1726688100000|2024-09-18 19:35:00|11499.7|11495.7|11501.2|11497.2|11502.8|11498.8|11495|11491|10453
1726688400000|2024-09-18 19:40:00|11502.8|11498.8|11504.3|11500.3|11509|11505|11502.8|11498.8|12062
1726688700000|2024-09-18 19:45:00|11502.8|11498.8|11495|11491|11502.8|11498.8|11495|11491|6654
1726689000000|2024-09-18 19:50:00|11496.5|11492.5|11495|11491|11498.1|11494.1|11493.4|11489.4|4696
1726689300000|2024-09-18 19:55:00|11496.5|11492.5|11495|11491|11496.5|11492.5|11491.8|11487.8|9455
1726689600000|2024-09-18 20:00:00|11493.4|11489.4|11490.3|11486.3|11493.4|11489.4|11487.2|11483.2|17639
1726689900000|2024-09-18 20:05:00|11488.7|11484.7|11491.8|11487.8|11491.8|11487.8|11488.7|11484.7|3439
1726690200000|2024-09-18 20:10:00|11493.4|11489.4|11495|11491|11495|11491|11493.4|11489.4|5201
1726690500000|2024-09-18 20:15:00|11496.5|11492.5|11498.1|11494.1|11499.7|11495.7|11493.4|11489.4|4133
1726690800000|2024-09-18 20:20:00|11499.7|11495.7|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|2719
1726691100000|2024-09-18 20:25:00|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|11496.5|11492.5|2028
1726691400000|2024-09-18 20:30:00|11498.1|11494.1|11491.8|11487.8|11498.1|11494.1|11491.8|11487.8|2808
1726691700000|2024-09-18 20:35:00|11493.4|11489.4|11493.4|11489.4|11495|11491|11490.3|11486.3|5375
1726692000000|2024-09-18 20:40:00|11491.8|11487.8|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|2042
1726692300000|2024-09-18 20:45:00|11490.3|11486.3|11493.4|11489.4|11493.4|11489.4|11490.3|11486.3|3733
1726692600000|2024-09-18 20:50:00|11491.8|11487.8|11495|11491|11495|11491|11491.8|11487.8|2779
1726692900000|2024-09-18 20:55:00|11496.5|11492.5|11498.1|11494.1|11498.1|11494.1|11495|11491|2215
1726696800000|2024-09-18 22:00:00|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|11496.5|11492.5|1505
1726697100000|2024-09-18 22:05:00|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|593
1726697400000|2024-09-18 22:10:00|11497.3|11493.3|11499.7|11495.7|11499.7|11495.7|11496.5|11492.5|554
1726697700000|2024-09-18 22:15:00|11498.1|11494.1|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|537
1726698000000|2024-09-18 22:20:00|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|11498.1|11494.1|299
1726698300000|2024-09-18 22:25:00|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|191
1726698600000|2024-09-18 22:30:00|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|11498.1|11494.1|1055
1726698900000|2024-09-18 22:35:00|11498.1|11494.1|11496.5|11492.5|11498.1|11494.1|11496.5|11492.5|419
1726699200000|2024-09-18 22:40:00|11495|11491|11496.5|11492.5|11496.5|11492.5|11495|11491|366
1726699500000|2024-09-18 22:45:00|11495|11491|11496.5|11492.5|11496.5|11492.5|11495|11491|195
1726699800000|2024-09-18 22:50:00|11495.8|11491.8|11496.5|11492.5|11496.5|11492.5|11495|11491|824
1726700100000|2024-09-18 22:55:00|||||||||13
1726700400000|2024-09-18 23:00:00|11495|11491|11491.8|11487.8|11496.5|11492.5|11491.8|11487.8|1435
1726700700000|2024-09-18 23:05:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|190
1726701000000|2024-09-18 23:10:00|11491.1|11487.1|11491.8|11487.8|11491.8|11487.8|11491.1|11487.1|247
1726701300000|2024-09-18 23:15:00|11490.3|11486.3|11491.8|11487.8|11491.8|11487.8|11490.3|11486.3|138
1726701600000|2024-09-18 23:20:00|||||||||410
1726701900000|2024-09-18 23:25:00|11490.3|11486.3|11490.3|11486.3|11493.4|11489.4|11490.3|11486.3|827
1726702200000|2024-09-18 23:30:00|11488.7|11484.7|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|1793
1726702500000|2024-09-18 23:35:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|514
1726702800000|2024-09-18 23:40:00|11491.8|11487.8|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|401
1726703100000|2024-09-18 23:45:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11490.3|11486.3|687
1726703400000|2024-09-18 23:50:00|11490.3|11486.3|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|279
1726703700000|2024-09-18 23:55:00|11488.7|11484.7|11491.8|11487.8|11491.8|11487.8|11488.7|11484.7|527
1726704000000|2024-09-19 00:00:00|11490.3|11486.3|11490.3|11486.3|11491.8|11487.8|11485.6|11481.6|1559
1726704300000|2024-09-19 00:05:00|11491.8|11487.8|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|458
1726704600000|2024-09-19 00:10:00|11491.8|11487.8|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|906
1726704900000|2024-09-19 00:15:00|11491.8|11487.8|11487.2|11483.2|11491.8|11487.8|11485.6|11481.6|1388
1726705200000|2024-09-19 00:20:00|11484|11480|11484|11480|11485.6|11481.6|11480.9|11476.9|5022
1726705500000|2024-09-19 00:25:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|876
1726705800000|2024-09-19 00:30:00|11484|11480|11484|11480|11484|11480|11482.5|11478.5|1423
1726706100000|2024-09-19 00:35:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11484|11480|205
1726706400000|2024-09-19 00:40:00|||||||||818
1726706700000|2024-09-19 00:45:00|11484|11480|11482.5|11478.5|11485.6|11481.6|11482.5|11478.5|1380
1726707000000|2024-09-19 00:50:00|11484|11480|11479.3|11475.3|11484|11480|11479.3|11475.3|1989
1726707300000|2024-09-19 00:55:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|1948
1726707600000|2024-09-19 01:00:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|507
1726707900000|2024-09-19 01:05:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11479.3|11475.3|1008
1726708200000|2024-09-19 01:10:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11477.8|11473.8|2575
1726708500000|2024-09-19 01:15:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|680
1726708800000|2024-09-19 01:20:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|820
1726709100000|2024-09-19 01:25:00|||||||||993
1726709400000|2024-09-19 01:30:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|2659
1726709700000|2024-09-19 01:35:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11471.5|11467.5|3984
1726710000000|2024-09-19 01:40:00|11471.5|11467.5|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|2841
1726710300000|2024-09-19 01:45:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|1432
1726710600000|2024-09-19 01:50:00|||||||||242
1726710900000|2024-09-19 01:55:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|791
1726711200000|2024-09-19 02:00:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|686
1726711500000|2024-09-19 02:05:00|11473.9|11469.9|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|862
1726711800000|2024-09-19 02:10:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|1776
1726712100000|2024-09-19 02:15:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|1031
1726712400000|2024-09-19 02:20:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11477.8|11473.8|2239
1726712700000|2024-09-19 02:25:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|1333
1726713000000|2024-09-19 02:30:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|767
1726713300000|2024-09-19 02:35:00|11479.3|11475.3|11482.5|11478.5|11482.5|11478.5|11479.3|11475.3|698
1726713600000|2024-09-19 02:40:00|11479.3|11475.3|11476.2|11472.2|11479.3|11475.3|11476.2|11472.2|4515
1726713900000|2024-09-19 02:45:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|1428
1726714200000|2024-09-19 02:50:00|11476.2|11472.2|11479.3|11475.3|11479.3|11475.3|11474.7|11470.7|1563
1726714500000|2024-09-19 02:55:00|11477.8|11473.8|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|2192
1726714800000|2024-09-19 03:00:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|1402
1726715100000|2024-09-19 03:05:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|1859
1726715400000|2024-09-19 03:10:00|11482.5|11478.5|11485.6|11481.6|11485.6|11481.6|11482.5|11478.5|2345
1726715700000|2024-09-19 03:15:00|11484|11480|11484|11480|11485.6|11481.6|11484|11480|2125
1726716000000|2024-09-19 03:20:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11482.5|11478.5|856
1726716300000|2024-09-19 03:25:00|11484|11480|11482.5|11478.5|11484|11480|11482.5|11478.5|1318
1726716600000|2024-09-19 03:30:00|11484|11480|11484|11480|11484|11480|11482.5|11478.5|551
1726716900000|2024-09-19 03:35:00|||||||||459
1726717200000|2024-09-19 03:40:00|||||||||285
1726717500000|2024-09-19 03:45:00|||||||||233
1726717800000|2024-09-19 03:50:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11482.5|11478.5|876
1726718100000|2024-09-19 03:55:00|11484|11480|11482.5|11478.5|11484|11480|11482.5|11478.5|845
1726718400000|2024-09-19 04:00:00|11484|11480|11484|11480|11484|11480|11482.5|11478.5|464
1726718700000|2024-09-19 04:05:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|662
1726719000000|2024-09-19 04:10:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11484|11480|1226
1726719300000|2024-09-19 04:15:00|||||||||23
1726719600000|2024-09-19 04:20:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|155
1726719900000|2024-09-19 04:25:00|11485.6|11481.6|11484|11480|11487.2|11483.2|11484|11480|981
1726720200000|2024-09-19 04:30:00|11485.6|11481.6|11484|11480|11485.6|11481.6|11484|11480|741
1726720500000|2024-09-19 04:35:00|11485.6|11481.6|11484|11480|11485.6|11481.6|11484|11480|269
1726720800000|2024-09-19 04:40:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11484|11480|382
1726721100000|2024-09-19 04:45:00|11484|11480|11484|11480|11484|11480|11484|11480|207
1726721400000|2024-09-19 04:50:00|11485.6|11481.6|11484|11480|11485.6|11481.6|11484|11480|248
1726721700000|2024-09-19 04:55:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|549
1726722000000|2024-09-19 05:00:00|||||||||1314
1726722300000|2024-09-19 05:05:00|11487.2|11483.2|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|1054
1726722600000|2024-09-19 05:10:00|11487.2|11483.2|11485.6|11481.6|11488.7|11484.7|11485.6|11481.6|1333
1726722900000|2024-09-19 05:15:00|11484|11480|11485.6|11481.6|11485.6|11481.6|11484|11480|394
1726723200000|2024-09-19 05:20:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|173
1726723500000|2024-09-19 05:25:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|413
1726723800000|2024-09-19 05:30:00|11487.2|11483.2|11488.7|11484.7|11490.3|11486.3|11487.2|11483.2|1809
1726724100000|2024-09-19 05:35:00|11490.3|11486.3|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|2515
1726724400000|2024-09-19 05:40:00|11490.3|11486.3|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|899
1726724700000|2024-09-19 05:45:00|11487.2|11483.2|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|2170
1726725000000|2024-09-19 05:50:00|||||||||160
1726725300000|2024-09-19 05:55:00|11490.3|11486.3|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|374
1726725600000|2024-09-19 06:00:00|11490.3|11486.3|11493.4|11489.4|11493.4|11489.4|11490.3|11486.3|1795
1726725900000|2024-09-19 06:05:00|11491.8|11487.8|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|3023
1726726200000|2024-09-19 06:10:00|||||||||1088
1726726500000|2024-09-19 06:15:00|11490.3|11486.3|11491.8|11487.8|11491.8|11487.8|11488.7|11484.7|1898
1726726800000|2024-09-19 06:20:00|11493.4|11489.4|11487.2|11483.2|11493.4|11489.4|11487.2|11483.2|2585
1726727100000|2024-09-19 06:25:00|11488.7|11484.7|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|2789
1726727400000|2024-09-19 06:30:00|11490.3|11486.3|11491.8|11487.8|11491.8|11487.8|11490.3|11486.3|914
1726727700000|2024-09-19 06:35:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|1081
1726728000000|2024-09-19 06:40:00|11495|11491|11493.4|11489.4|11495|11491|11493.4|11489.4|1556
1726728300000|2024-09-19 06:45:00|11491.8|11487.8|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|782
1726728600000|2024-09-19 06:50:00|11495|11491|11496.5|11492.5|11496.5|11492.5|11493.4|11489.4|4107
1726728900000|2024-09-19 06:55:00|11495.8|11491.8|11496.5|11492.5|11496.5|11492.5|11493.4|11489.4|2110
1726729200000|2024-09-19 07:00:00|11495|11491|11496.5|11492.5|11496.5|11492.5|11495|11491|3479
1726729500000|2024-09-19 07:05:00|11498.1|11494.1|11498.1|11494.1|11499.7|11495.7|11496.5|11492.5|2379
1726729800000|2024-09-19 07:10:00|11499.7|11495.7|11501.2|11497.2|11502.8|11498.8|11498.1|11494.1|3974
1726730100000|2024-09-19 07:15:00|11502.8|11498.8|11501.2|11497.2|11502.8|11498.8|11501.2|11497.2|2107
1726730400000|2024-09-19 07:20:00|11502.8|11498.8|11501.2|11497.2|11502.8|11498.8|11501.2|11497.2|1756
1726730700000|2024-09-19 07:25:00|11502.8|11498.8|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|4034
1726731000000|2024-09-19 07:30:00|11502.8|11498.8|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|3717
1726731300000|2024-09-19 07:35:00|11502.8|11498.8|11499.7|11495.7|11502.8|11498.8|11499.7|11495.7|4221
1726731600000|2024-09-19 07:40:00|11501.2|11497.2|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|6506
1726731900000|2024-09-19 07:45:00|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|2641
1726732200000|2024-09-19 07:50:00|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|11504.3|11500.3|3115
1726732500000|2024-09-19 07:55:00|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|11505.9|11501.9|4576
1726732800000|2024-09-19 08:00:00|11505.9|11501.9|11504.3|11500.3|11507.5|11503.5|11504.3|11500.3|4271
1726733100000|2024-09-19 08:05:00|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|2184
1726733400000|2024-09-19 08:10:00|11504.3|11500.3|11502.8|11498.8|11504.3|11500.3|11502.8|11498.8|6344
1726733700000|2024-09-19 08:15:00|11501.2|11497.2|11501.2|11497.2|11502.8|11498.8|11499.7|11495.7|2508
1726734000000|2024-09-19 08:20:00|11502.8|11498.8|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|4564
1726734300000|2024-09-19 08:25:00|||||||||1656
1726734600000|2024-09-19 08:30:00|||||||||1247
1726734900000|2024-09-19 08:35:00|11505.9|11501.9|11504.3|11500.3|11505.9|11501.9|11504.3|11500.3|1461
1726735200000|2024-09-19 08:40:00|||||||||760
1726735500000|2024-09-19 08:45:00|11505.9|11501.9|11505.9|11501.9|11509|11505|11505.9|11501.9|8087
1726735800000|2024-09-19 08:50:00|11507.5|11503.5|11505.9|11501.9|11507.5|11503.5|11505.9|11501.9|499
1726736100000|2024-09-19 08:55:00|||||||||558
1726736400000|2024-09-19 09:00:00|||||||||143
1726736700000|2024-09-19 09:05:00|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|2132
1726737000000|2024-09-19 09:10:00|||||||||687
1726737300000|2024-09-19 09:15:00|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|337
1726737600000|2024-09-19 09:20:00|11507.5|11503.5|11505.9|11501.9|11507.5|11503.5|11505.9|11501.9|745
1726737900000|2024-09-19 09:25:00|11507.5|11503.5|11505.9|11501.9|11507.5|11503.5|11505.9|11501.9|730
1726738200000|2024-09-19 09:30:00|11504.3|11500.3|11505.9|11501.9|11505.9|11501.9|11504.3|11500.3|1082
1726738500000|2024-09-19 09:35:00|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|837
1726738800000|2024-09-19 09:40:00|11502.8|11498.8|11502.8|11498.8|11504.3|11500.3|11502.8|11498.8|1527
1726739100000|2024-09-19 09:45:00|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|11499.7|11495.7|2919
1726739400000|2024-09-19 09:50:00|||||||||680
1726739700000|2024-09-19 09:55:00|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|546
1726740000000|2024-09-19 10:00:00|11501.2|11497.2|11501.2|11497.2|11502.8|11498.8|11501.2|11497.2|5381
1726740300000|2024-09-19 10:05:00|11499.7|11495.7|11499.7|11495.7|11501.2|11497.2|11498.1|11494.1|1821
1726740600000|2024-09-19 10:10:00|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|11499.7|11495.7|2037
1726740900000|2024-09-19 10:15:00|11499.7|11495.7|11499.7|11495.7|11501.2|11497.2|11499.7|11495.7|1121
1726741200000|2024-09-19 10:20:00|11501.2|11497.2|11499.7|11495.7|11501.2|11497.2|11499.7|11495.7|1207
1726741500000|2024-09-19 10:25:00|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|1980
1726741800000|2024-09-19 10:30:00|11499.7|11495.7|11501.2|11497.2|11501.2|11497.2|11499.7|11495.7|2176
1726742100000|2024-09-19 10:35:00|||||||||2668
1726742400000|2024-09-19 10:40:00|11502.8|11498.8|11501.2|11497.2|11502.8|11498.8|11501.2|11497.2|929
1726742700000|2024-09-19 10:45:00|||||||||1004
1726743000000|2024-09-19 10:50:00|||||||||1413
1726743300000|2024-09-19 10:55:00|11502.8|11498.8|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|1179
1726743600000|2024-09-19 11:00:00|11502.8|11498.8|11499.7|11495.7|11504.3|11500.3|11498.1|11494.1|3253
1726743900000|2024-09-19 11:05:00|11498.1|11494.1|11498.1|11494.1|11499.7|11495.7|11496.5|11492.5|2332
1726744200000|2024-09-19 11:10:00|11496.5|11492.5|11493.4|11489.4|11496.5|11492.5|11493.4|11489.4|4926
1726744500000|2024-09-19 11:15:00|11491.8|11487.8|11490.3|11486.3|11495|11491|11490.3|11486.3|6172
1726744800000|2024-09-19 11:20:00|11488.7|11484.7|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|6025
1726745100000|2024-09-19 11:25:00|11490.3|11486.3|11491.8|11487.8|11491.8|11487.8|11488.7|11484.7|2981
1726745400000|2024-09-19 11:30:00|11493.4|11489.4|11496.5|11492.5|11496.5|11492.5|11493.4|11489.4|2711
1726745700000|2024-09-19 11:35:00|11495|11491|11496.5|11492.5|11498.1|11494.1|11493.4|11489.4|4295
1726746000000|2024-09-19 11:40:00|11495|11491|11498.1|11494.1|11498.1|11494.1|11495|11491|2746
1726746300000|2024-09-19 11:45:00|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|11498.1|11494.1|2643
1726746600000|2024-09-19 11:50:00|11501.2|11497.2|11498.1|11494.1|11501.2|11497.2|11496.5|11492.5|5152
1726746900000|2024-09-19 11:55:00|11496.5|11492.5|11498.1|11494.1|11499.7|11495.7|11495|11491|4770
1726747200000|2024-09-19 12:00:00|11496.5|11492.5|11496.5|11492.5|11498.1|11494.1|11495|11491|2933
1726747500000|2024-09-19 12:05:00|11495|11491|11490.3|11486.3|11495|11491|11490.3|11486.3|2411
1726747800000|2024-09-19 12:10:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11487.2|11483.2|4641
1726748100000|2024-09-19 12:15:00|11490.3|11486.3|11493.4|11489.4|11496.5|11492.5|11490.3|11486.3|5907
1726748400000|2024-09-19 12:20:00|11495|11491|11495|11491|11498.1|11494.1|11493.4|11489.4|7237
1726748700000|2024-09-19 12:25:00|11493.4|11489.4|11493.4|11489.4|11495|11491|11491.8|11487.8|5326
1726749000000|2024-09-19 12:30:00|11482.5|11478.5|11474.7|11470.7|11487.2|11483.2|11470|11466|26279
1726749300000|2024-09-19 12:35:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11466.8|11462.8|18038
1726749600000|2024-09-19 12:40:00|11470|11466|11465.3|11461.3|11470|11466|11462.2|11458.2|10991
1726749900000|2024-09-19 12:45:00|11466.8|11462.8|11462.2|11458.2|11466.8|11462.8|11462.2|11458.2|9410
1726750200000|2024-09-19 12:50:00|11463.7|11459.7|11459|11455|11463.7|11459.7|11457.5|11453.5|8608
1726750500000|2024-09-19 12:55:00|11460.6|11456.6|11454.3|11450.3|11462.2|11458.2|11452.8|11448.8|28176
1726750800000|2024-09-19 13:00:00|11455.9|11451.9|11459|11455|11459|11455|11455.9|11451.9|7033
1726751100000|2024-09-19 13:05:00|11457.5|11453.5|11462.2|11458.2|11462.2|11458.2|11457.5|11453.5|7937
1726751400000|2024-09-19 13:10:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11462.2|11458.2|10205
1726751700000|2024-09-19 13:15:00|11462.2|11458.2|11468.4|11464.4|11468.4|11464.4|11462.2|11458.2|15822
1726752000000|2024-09-19 13:20:00|11470|11466|11466.8|11462.8|11470|11466|11465.3|11461.3|12817
1726752300000|2024-09-19 13:25:00|11468.4|11464.4|11466.8|11462.8|11470|11466|11466.8|11462.8|14723
1726752600000|2024-09-19 13:30:00|11468.4|11464.4|11474.7|11470.7|11476.2|11472.2|11468.4|11464.4|17960
1726752900000|2024-09-19 13:35:00|11473.1|11469.1|11465.3|11461.3|11473.1|11469.1|11465.3|11461.3|12172
1726753200000|2024-09-19 13:40:00|11466.8|11462.8|11471.5|11467.5|11471.5|11467.5|11463.7|11459.7|9655
1726753500000|2024-09-19 13:45:00|11473.1|11469.1|11470|11466|11474.7|11470.7|11470|11466|9490
1726753800000|2024-09-19 13:50:00|11468.4|11464.4|11471.5|11467.5|11473.1|11469.1|11468.4|11464.4|3131
1726754100000|2024-09-19 13:55:00|11470|11466|11471.5|11467.5|11473.1|11469.1|11468.4|11464.4|6614
1726754400000|2024-09-19 14:00:00|11473.1|11469.1|11479.3|11475.3|11479.3|11475.3|11473.1|11469.1|10173
1726754700000|2024-09-19 14:05:00|11477.8|11473.8|11470|11466|11479.3|11475.3|11470|11466|6916
1726755000000|2024-09-19 14:10:00|11471.5|11467.5|11471.5|11467.5|11473.1|11469.1|11468.4|11464.4|5270
1726755300000|2024-09-19 14:15:00|11470|11466|11473.1|11469.1|11473.1|11469.1|11468.4|11464.4|5870
1726755600000|2024-09-19 14:20:00|11474.7|11470.7|11477.8|11473.8|11479.3|11475.3|11473.1|11469.1|8988
1726755900000|2024-09-19 14:25:00|11479.3|11475.3|11479.3|11475.3|11484|11480|11479.3|11475.3|15963
1726756200000|2024-09-19 14:30:00|11480.9|11476.9|11482.5|11478.5|11484|11480|11477.8|11473.8|20611
1726756500000|2024-09-19 14:35:00|11480.9|11476.9|11479.3|11475.3|11484|11480|11479.3|11475.3|11014
1726756800000|2024-09-19 14:40:00|11480.9|11476.9|11484|11480|11485.6|11481.6|11479.3|11475.3|10294
1726757100000|2024-09-19 14:45:00|11485.6|11481.6|11487.2|11483.2|11487.2|11483.2|11484|11480|4651
1726757400000|2024-09-19 14:50:00|11488.7|11484.7|11488.7|11484.7|11490.3|11486.3|11487.2|11483.2|11098
1726757700000|2024-09-19 14:55:00|11487.2|11483.2|11485.6|11481.6|11488.7|11484.7|11484|11480|11068
1726758000000|2024-09-19 15:00:00|11484|11480|11484|11480|11485.6|11481.6|11482.5|11478.5|5054
1726758300000|2024-09-19 15:05:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11480.9|11476.9|2824
1726758600000|2024-09-19 15:10:00|11484|11480|11482.5|11478.5|11484|11480|11480.9|11476.9|3904
1726758900000|2024-09-19 15:15:00|11480.9|11476.9|11480.9|11476.9|11484|11480|11480.9|11476.9|3749
1726759200000|2024-09-19 15:20:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|4472
1726759500000|2024-09-19 15:25:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11477.8|11473.8|9302
1726759800000|2024-09-19 15:30:00|11479.3|11475.3|11477.8|11473.8|11480.9|11476.9|11477.8|11473.8|4836
1726760100000|2024-09-19 15:35:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|2773
1726760400000|2024-09-19 15:40:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|10020
1726760700000|2024-09-19 15:45:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|4489
1726761000000|2024-09-19 15:50:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|6103
1726761300000|2024-09-19 15:55:00|11473.1|11469.1|11476.2|11472.2|11476.2|11472.2|11473.1|11469.1|4851
1726761600000|2024-09-19 16:00:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|948
1726761900000|2024-09-19 16:05:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|1593
1726762200000|2024-09-19 16:10:00|11476.2|11472.2|11473.1|11469.1|11476.2|11472.2|11473.1|11469.1|4446
1726762500000|2024-09-19 16:15:00|11473.9|11469.9|11477.8|11473.8|11477.8|11473.8|11473.1|11469.1|1507
1726762800000|2024-09-19 16:20:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|479
1726763100000|2024-09-19 16:25:00|11479.3|11475.3|11476.2|11472.2|11479.3|11475.3|11476.2|11472.2|822
1726763400000|2024-09-19 16:30:00|11474.7|11470.7|11476.2|11472.2|11479.3|11475.3|11474.7|11470.7|6766
1726763700000|2024-09-19 16:35:00|11474.7|11470.7|11474.7|11470.7|11477.8|11473.8|11474.7|11470.7|7747
1726764000000|2024-09-19 16:40:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|3506
1726764300000|2024-09-19 16:45:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|2660
1726764600000|2024-09-19 16:50:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|2746
1726764900000|2024-09-19 16:55:00|11473.1|11469.1|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|4749
1726765200000|2024-09-19 17:00:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11470|11466|8306
1726765500000|2024-09-19 17:05:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11470|11466|4383
1726765800000|2024-09-19 17:10:00|11474.7|11470.7|11473.1|11469.1|11476.2|11472.2|11471.5|11467.5|8945
1726766100000|2024-09-19 17:15:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|3111
1726766400000|2024-09-19 17:20:00|11473.1|11469.1|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|3997
1726766700000|2024-09-19 17:25:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|4198
1726767000000|2024-09-19 17:30:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|1706
1726767300000|2024-09-19 17:35:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|4549
1726767600000|2024-09-19 17:40:00|11473.1|11469.1|11470|11466|11474.7|11470.7|11470|11466|5401
1726767900000|2024-09-19 17:45:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11470|11466|2492
1726768200000|2024-09-19 17:50:00|||||||||636
1726768500000|2024-09-19 17:55:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|1523
1726768800000|2024-09-19 18:00:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|1479
1726769100000|2024-09-19 18:05:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|3390
1726769400000|2024-09-19 18:10:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|1496
1726769700000|2024-09-19 18:15:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|1574
1726770000000|2024-09-19 18:20:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|853
1726770300000|2024-09-19 18:25:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|6444
1726770600000|2024-09-19 18:30:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|4433
1726770900000|2024-09-19 18:35:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|8866
1726771200000|2024-09-19 18:40:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|7615
1726771500000|2024-09-19 18:45:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|1358
1726771800000|2024-09-19 18:50:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|6176
1726772100000|2024-09-19 18:55:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|11573
1726772400000|2024-09-19 19:00:00|11476.2|11472.2|11479.3|11475.3|11480.9|11476.9|11476.2|11472.2|13348
1726772700000|2024-09-19 19:05:00|11477.8|11473.8|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|4094
1726773000000|2024-09-19 19:10:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|3130
1726773300000|2024-09-19 19:15:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|1977
1726773600000|2024-09-19 19:20:00|11484|11480|11482.5|11478.5|11484|11480|11482.5|11478.5|6793
1726773900000|2024-09-19 19:25:00|11484|11480|11484|11480|11484|11480|11482.5|11478.5|2992
1726774200000|2024-09-19 19:30:00|11485.6|11481.6|11484|11480|11485.6|11481.6|11484|11480|5788
1726774500000|2024-09-19 19:35:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11482.5|11478.5|2545
1726774800000|2024-09-19 19:40:00|11484|11480|11484|11480|11484|11480|11482.5|11478.5|4072
1726775100000|2024-09-19 19:45:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|3112
1726775400000|2024-09-19 19:50:00|11485.6|11481.6|11482.5|11478.5|11485.6|11481.6|11482.5|11478.5|3073
1726775700000|2024-09-19 19:55:00|11484|11480|11485.6|11481.6|11487.2|11483.2|11482.5|11478.5|3125
1726776000000|2024-09-19 20:00:00|11487.2|11483.2|11487.2|11483.2|11490.3|11486.3|11485.6|11481.6|9587
1726776300000|2024-09-19 20:05:00|11488.7|11484.7|11488.7|11484.7|11490.3|11486.3|11487.2|11483.2|15878
1726776600000|2024-09-19 20:10:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|3490
1726776900000|2024-09-19 20:15:00|11491.8|11487.8|11488.7|11484.7|11491.8|11487.8|11488.7|11484.7|4936
1726777200000|2024-09-19 20:20:00|11490.3|11486.3|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|7012
1726777500000|2024-09-19 20:25:00|||||||||1683
1726777800000|2024-09-19 20:30:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|2090
1726778100000|2024-09-19 20:35:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|1125
1726778400000|2024-09-19 20:40:00|||||||||645
1726778700000|2024-09-19 20:45:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11488.7|11484.7|3077
1726779000000|2024-09-19 20:50:00|11488.7|11484.7|11490.3|11486.3|11490.3|11486.3|11488.7|11484.7|2178
1726779300000|2024-09-19 20:55:00|11491.8|11487.8|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|3259
1726783200000|2024-09-19 22:00:00|11491.8|11487.8|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|871
1726783500000|2024-09-19 22:05:00|||||||||234
1726783800000|2024-09-19 22:10:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|232
1726784100000|2024-09-19 22:15:00|||||||||436
1726784400000|2024-09-19 22:20:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|215
1726784700000|2024-09-19 22:25:00|11491.8|11487.8|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|1838
1726785000000|2024-09-19 22:30:00|||||||||122
1726785300000|2024-09-19 22:35:00|||||||||613
1726785600000|2024-09-19 22:40:00|||||||||493
1726785900000|2024-09-19 22:45:00|||||||||111
1726786200000|2024-09-19 22:50:00|11495|11491|11493.4|11489.4|11495|11491|11493.4|11489.4|279
1726786500000|2024-09-19 22:55:00|||||||||119
1726786800000|2024-09-19 23:00:00|||||||||205
1726787100000|2024-09-19 23:05:00|||||||||16
1726787400000|2024-09-19 23:10:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|186
1726787700000|2024-09-19 23:15:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|314
1726788000000|2024-09-19 23:20:00|11495|11491|11495|11491|11495|11491|11495|11491|190
1726788300000|2024-09-19 23:25:00|11493.4|11489.4|11493.4|11489.4|11495|11491|11493.4|11489.4|341
1726788600000|2024-09-19 23:30:00|11495|11491|11493.4|11489.4|11496.5|11492.5|11493.4|11489.4|1571
1726788900000|2024-09-19 23:35:00|11495|11491|11493.4|11489.4|11495|11491|11493.4|11489.4|521
1726789200000|2024-09-19 23:40:00|11491.8|11487.8|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|202
1726789500000|2024-09-19 23:45:00|11493.4|11489.4|11493.4|11489.4|11495|11491|11491.8|11487.8|712
1726789800000|2024-09-19 23:50:00|11491.8|11487.8|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|165
1726790100000|2024-09-19 23:55:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|721
1726790400000|2024-09-20 00:00:00|11490.3|11486.3|11491.8|11487.8|11491.8|11487.8|11490.3|11486.3|349
1726790700000|2024-09-20 00:05:00|11490.3|11486.3|11488.7|11484.7|11491.8|11487.8|11488.7|11484.7|516
1726791000000|2024-09-20 00:10:00|11490.3|11486.3|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|904
1726791300000|2024-09-20 00:15:00|11490.3|11486.3|11493.4|11489.4|11493.4|11489.4|11490.3|11486.3|391
1726791600000|2024-09-20 00:20:00|11491.8|11487.8|11495|11491|11495|11491|11491.8|11487.8|872
1726791900000|2024-09-20 00:25:00|11493.4|11489.4|11495|11491|11495|11491|11493.4|11489.4|860
1726792200000|2024-09-20 00:30:00|11493.4|11489.4|11495|11491|11495|11491|11493.4|11489.4|278
1726792500000|2024-09-20 00:35:00|11493.4|11489.4|11493.4|11489.4|11495|11491|11493.4|11489.4|338
1726792800000|2024-09-20 00:40:00|11495|11491|11495|11491|11496.5|11492.5|11495|11491|393
1726793100000|2024-09-20 00:45:00|11493.4|11489.4|11495|11491|11495|11491|11493.4|11489.4|358
1726793400000|2024-09-20 00:50:00|11493.4|11489.4|11495|11491|11495|11491|11493.4|11489.4|214
1726793700000|2024-09-20 00:55:00|11496.5|11492.5|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|887
1726794000000|2024-09-20 01:00:00|11499.7|11495.7|11496.5|11492.5|11499.7|11495.7|11496.5|11492.5|752
1726794300000|2024-09-20 01:05:00|11498.1|11494.1|11496.5|11492.5|11498.1|11494.1|11496.5|11492.5|948
1726794600000|2024-09-20 01:10:00|11498.1|11494.1|11496.5|11492.5|11498.1|11494.1|11496.5|11492.5|294
1726794900000|2024-09-20 01:15:00|||||||||443
1726795200000|2024-09-20 01:20:00|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|571
1726795500000|2024-09-20 01:25:00|||||||||115
1726795800000|2024-09-20 01:30:00|||||||||224
1726796100000|2024-09-20 01:35:00|11496.5|11492.5|11496.5|11492.5|11498.1|11494.1|11496.5|11492.5|793
1726796400000|2024-09-20 01:40:00|||||||||755
1726796700000|2024-09-20 01:45:00|11498.1|11494.1|11496.5|11492.5|11498.1|11494.1|11496.5|11492.5|1481
1726797000000|2024-09-20 01:50:00|11497.3|11493.3|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|634
1726797300000|2024-09-20 01:55:00|||||||||1144
1726797600000|2024-09-20 02:00:00|11496.5|11492.5|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|1585
1726797900000|2024-09-20 02:05:00|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|253
1726798200000|2024-09-20 02:10:00|11495|11491|11495|11491|11496.5|11492.5|11495|11491|445
1726798500000|2024-09-20 02:15:00|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|11495|11491|554
1726798800000|2024-09-20 02:20:00|11495|11491|11495|11491|11495|11491|11495|11491|153
1726799100000|2024-09-20 02:25:00|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|11495|11491|345
1726799400000|2024-09-20 02:30:00|11495|11491|11495|11491|11496.5|11492.5|11493.4|11489.4|342
1726799700000|2024-09-20 02:35:00|11495.8|11491.8|11495|11491|11496.5|11492.5|11495|11491|407
1726800000000|2024-09-20 02:40:00|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|11495|11491|431
1726800300000|2024-09-20 02:45:00|||||||||119
1726800600000|2024-09-20 02:50:00|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|697
1726800900000|2024-09-20 02:55:00|11497.3|11493.3|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|393
1726801200000|2024-09-20 03:00:00|11499.7|11495.7|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|630
1726801500000|2024-09-20 03:05:00|11499.7|11495.7|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|770
1726801800000|2024-09-20 03:10:00|11496.5|11492.5|11496.5|11492.5|11498.1|11494.1|11496.5|11492.5|526
1726802100000|2024-09-20 03:15:00|||||||||458
1726802400000|2024-09-20 03:20:00|11498.1|11494.1|11496.5|11492.5|11498.1|11494.1|11495|11491|665
1726802700000|2024-09-20 03:25:00|||||||||104
1726803000000|2024-09-20 03:30:00|11495|11491|11495|11491|11496.5|11492.5|11495|11491|797
1726803300000|2024-09-20 03:35:00|11496.5|11492.5|11495|11491|11496.5|11492.5|11495|11491|117
1726803600000|2024-09-20 03:40:00|11493.4|11489.4|11495|11491|11495|11491|11493.4|11489.4|1220
1726803900000|2024-09-20 03:45:00|11493.4|11489.4|11495|11491|11495|11491|11493.4|11489.4|226
1726804200000|2024-09-20 03:50:00|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|11495|11491|368
1726804500000|2024-09-20 03:55:00|11495|11491|11495|11491|11496.5|11492.5|11495|11491|63
1726804800000|2024-09-20 04:00:00|||||||||20
1726805100000|2024-09-20 04:05:00|11493.4|11489.4|11493.4|11489.4|11495|11491|11493.4|11489.4|400
1726805400000|2024-09-20 04:10:00|11495|11491|11493.4|11489.4|11495|11491|11493.4|11489.4|201
1726805700000|2024-09-20 04:15:00|||||||||111
1726806000000|2024-09-20 04:20:00|||||||||231
1726806300000|2024-09-20 04:25:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|31
1726806600000|2024-09-20 04:30:00|11490.3|11486.3|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|761
1726806900000|2024-09-20 04:35:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|425
1726807200000|2024-09-20 04:40:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|613
1726807500000|2024-09-20 04:45:00|11491.8|11487.8|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|199
1726807800000|2024-09-20 04:50:00|||||||||60
1726808100000|2024-09-20 04:55:00|11491.8|11487.8|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|369
1726808400000|2024-09-20 05:00:00|11491.8|11487.8|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|787
1726808700000|2024-09-20 05:05:00|11493.4|11489.4|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|205
1726809000000|2024-09-20 05:10:00|||||||||60
1726809300000|2024-09-20 05:15:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|373
1726809600000|2024-09-20 05:20:00|11491.8|11487.8|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|417
1726809900000|2024-09-20 05:25:00|||||||||88
1726810200000|2024-09-20 05:30:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|370
1726810500000|2024-09-20 05:35:00|11491.8|11487.8|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|282
1726810800000|2024-09-20 05:40:00|11491.8|11487.8|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|234
1726811100000|2024-09-20 05:45:00|11495|11491|11493.4|11489.4|11495|11491|11493.4|11489.4|581
1726811400000|2024-09-20 05:50:00|11491.8|11487.8|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|308
1726811700000|2024-09-20 05:55:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|187
1726812000000|2024-09-20 06:00:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|347
1726812300000|2024-09-20 06:05:00|11495|11491|11495|11491|11495|11491|11493.4|11489.4|104
1726812600000|2024-09-20 06:10:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|1986
1726812900000|2024-09-20 06:15:00|11491.8|11487.8|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|1942
1726813200000|2024-09-20 06:20:00|11495|11491|11495|11491|11495|11491|11493.4|11489.4|1747
1726813500000|2024-09-20 06:25:00|11493.4|11489.4|11495|11491|11495|11491|11493.4|11489.4|598
1726813800000|2024-09-20 06:30:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|352
1726814100000|2024-09-20 06:35:00|11491.8|11487.8|11490.3|11486.3|11491.8|11487.8|11488.7|11484.7|621
1726814400000|2024-09-20 06:40:00|11491.8|11487.8|11493.4|11489.4|11493.4|11489.4|11490.3|11486.3|664
1726814700000|2024-09-20 06:45:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|804
1726815000000|2024-09-20 06:50:00|11490.3|11486.3|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|2115
1726815300000|2024-09-20 06:55:00|11491.8|11487.8|11488.7|11484.7|11491.8|11487.8|11488.7|11484.7|3672
1726815600000|2024-09-20 07:00:00|||||||||810
1726815900000|2024-09-20 07:05:00|11487.2|11483.2|11488.7|11484.7|11488.7|11484.7|11485.6|11481.6|3004
1726816200000|2024-09-20 07:10:00|11487.2|11483.2|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|1231
1726816500000|2024-09-20 07:15:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|1230
1726816800000|2024-09-20 07:20:00|11488.7|11484.7|11490.3|11486.3|11491.8|11487.8|11487.2|11483.2|4686
1726817100000|2024-09-20 07:25:00|11491.8|11487.8|11493.4|11489.4|11493.4|11489.4|11490.3|11486.3|1801
1726817400000|2024-09-20 07:30:00|11491.8|11487.8|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|570
1726817700000|2024-09-20 07:35:00|11488.7|11484.7|11490.3|11486.3|11490.3|11486.3|11488.7|11484.7|1392
1726818000000|2024-09-20 07:40:00|11488.7|11484.7|11490.3|11486.3|11490.3|11486.3|11488.7|11484.7|1363
1726818300000|2024-09-20 07:45:00|11491.8|11487.8|11488.7|11484.7|11491.8|11487.8|11488.7|11484.7|1180
1726818600000|2024-09-20 07:50:00|11490.3|11486.3|11490.3|11486.3|11493.4|11489.4|11490.3|11486.3|1775
1726818900000|2024-09-20 07:55:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11490.3|11486.3|1232
1726819200000|2024-09-20 08:00:00|11490.3|11486.3|11493.4|11489.4|11493.4|11489.4|11490.3|11486.3|784
1726819500000|2024-09-20 08:05:00|11495|11491|11495|11491|11495|11491|11493.4|11489.4|1236
1726819800000|2024-09-20 08:10:00|11493.4|11489.4|11495|11491|11495|11491|11493.4|11489.4|653
1726820100000|2024-09-20 08:15:00|11496.5|11492.5|11498.1|11494.1|11498.1|11494.1|11495|11491|2238
1726820400000|2024-09-20 08:20:00|11496.5|11492.5|11496.5|11492.5|11498.1|11494.1|11496.5|11492.5|1450
1726820700000|2024-09-20 08:25:00|11495|11491|11499.7|11495.7|11501.2|11497.2|11495|11491|4222
1726821000000|2024-09-20 08:30:00|||||||||758
1726821300000|2024-09-20 08:35:00|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|2759
1726821600000|2024-09-20 08:40:00|11496.5|11492.5|11496.5|11492.5|11498.1|11494.1|11496.5|11492.5|2091
1726821900000|2024-09-20 08:45:00|11495|11491|11495|11491|11495|11491|11495|11491|790
1726822200000|2024-09-20 08:50:00|11496.5|11492.5|11493.4|11489.4|11496.5|11492.5|11493.4|11489.4|2442
1726822500000|2024-09-20 08:55:00|11495|11491|11495|11491|11495|11491|11493.4|11489.4|2272
1726822800000|2024-09-20 09:00:00|11496.5|11492.5|11495|11491|11496.5|11492.5|11495|11491|2119
1726823100000|2024-09-20 09:05:00|||||||||411
1726823400000|2024-09-20 09:10:00|11496.5|11492.5|11495|11491|11496.5|11492.5|11493.4|11489.4|2698
1726823700000|2024-09-20 09:15:00|11493.4|11489.4|11495|11491|11495|11491|11493.4|11489.4|1396
1726824000000|2024-09-20 09:20:00|11493.4|11489.4|11493.4|11489.4|11495|11491|11493.4|11489.4|3833
1726824300000|2024-09-20 09:25:00|11491.8|11487.8|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|2982
1726824600000|2024-09-20 09:30:00|11491.8|11487.8|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|554
1726824900000|2024-09-20 09:35:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|1041
1726825200000|2024-09-20 09:40:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|2652
1726825500000|2024-09-20 09:45:00|||||||||1625
1726825800000|2024-09-20 09:50:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|1057
1726826100000|2024-09-20 09:55:00|11487.2|11483.2|11485.6|11481.6|11488.7|11484.7|11485.6|11481.6|12102
1726826400000|2024-09-20 10:00:00|11484|11480|11485.6|11481.6|11485.6|11481.6|11484|11480|2946
1726826700000|2024-09-20 10:05:00|11484|11480|11484|11480|11484|11480|11484|11480|793
1726827000000|2024-09-20 10:10:00|||||||||657
1726827300000|2024-09-20 10:15:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|3420
1726827600000|2024-09-20 10:20:00|11484|11480|11484|11480|11484|11480|11484|11480|1400
1726827900000|2024-09-20 10:25:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11482.5|11478.5|3694
1726828200000|2024-09-20 10:30:00|||||||||1192
1726828500000|2024-09-20 10:35:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|7496
1726828800000|2024-09-20 10:40:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|922
1726829100000|2024-09-20 10:45:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|1183
1726829400000|2024-09-20 10:50:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|1781
1726829700000|2024-09-20 10:55:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|2569
1726830000000|2024-09-20 11:00:00|||||||||195
1726830300000|2024-09-20 11:05:00|11477.8|11473.8|11476.2|11472.2|11479.3|11475.3|11476.2|11472.2|2804
1726830600000|2024-09-20 11:10:00|11477.8|11473.8|11474.7|11470.7|11477.8|11473.8|11474.7|11470.7|5734
1726830900000|2024-09-20 11:15:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|679
1726831200000|2024-09-20 11:20:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|2203
1726831500000|2024-09-20 11:25:00|11473.1|11469.1|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|7762
1726831800000|2024-09-20 11:30:00|11471.5|11467.5|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|1267
1726832100000|2024-09-20 11:35:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|1117
1726832400000|2024-09-20 11:40:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11473.1|11469.1|3987
1726832700000|2024-09-20 11:45:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|839
1726833000000|2024-09-20 11:50:00|11475.4|11471.4|11473.1|11469.1|11476.2|11472.2|11473.1|11469.1|1841
1726833300000|2024-09-20 11:55:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|1785
1726833600000|2024-09-20 12:00:00|11473.1|11469.1|11476.2|11472.2|11477.8|11473.8|11473.1|11469.1|2180
1726833900000|2024-09-20 12:05:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|2846
1726834200000|2024-09-20 12:10:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|4383
1726834500000|2024-09-20 12:15:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11474.7|11470.7|4021
1726834800000|2024-09-20 12:20:00|11476.2|11472.2|11479.3|11475.3|11479.3|11475.3|11474.7|11470.7|4502
1726835100000|2024-09-20 12:25:00|11480.9|11476.9|11485.6|11481.6|11485.6|11481.6|11479.3|11475.3|7591
1726835400000|2024-09-20 12:30:00|11484|11480|11484|11480|11485.6|11481.6|11482.5|11478.5|10437
1726835700000|2024-09-20 12:35:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11482.5|11478.5|1750
1726836000000|2024-09-20 12:40:00|11484|11480|11484|11480|11484|11480|11482.5|11478.5|2230
1726836300000|2024-09-20 12:45:00|11485.6|11481.6|11482.5|11478.5|11485.6|11481.6|11480.9|11476.9|3860
1726836600000|2024-09-20 12:50:00|11480.9|11476.9|11477.8|11473.8|11482.5|11478.5|11477.8|11473.8|4301
1726836900000|2024-09-20 12:55:00|11479.3|11475.3|11479.3|11475.3|11484|11480|11479.3|11475.3|8363
1726837200000|2024-09-20 13:00:00|11480.9|11476.9|11479.3|11475.3|11482.5|11478.5|11477.8|11473.8|4884
1726837500000|2024-09-20 13:05:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|6395
1726837800000|2024-09-20 13:10:00|11479.3|11475.3|11477.8|11473.8|11480.9|11476.9|11477.8|11473.8|9247
1726838100000|2024-09-20 13:15:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11474.7|11470.7|5232
1726838400000|2024-09-20 13:20:00|11476.2|11472.2|11473.1|11469.1|11477.8|11473.8|11473.1|11469.1|3719
1726838700000|2024-09-20 13:25:00|11471.5|11467.5|11468.4|11464.4|11473.1|11469.1|11466.8|11462.8|11217
1726839000000|2024-09-20 13:30:00|11470|11466|11465.3|11461.3|11471.5|11467.5|11465.3|11461.3|4958
1726839300000|2024-09-20 13:35:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11462.2|11458.2|6693
1726839600000|2024-09-20 13:40:00|11463.7|11459.7|11470|11466|11470|11466|11463.7|11459.7|6696
1726839900000|2024-09-20 13:45:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11466.8|11462.8|3710
1726840200000|2024-09-20 13:50:00|11466.8|11462.8|11468.4|11464.4|11470|11466|11466.8|11462.8|8575
1726840500000|2024-09-20 13:55:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|9106
1726840800000|2024-09-20 14:00:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11463.7|11459.7|6911
1726841100000|2024-09-20 14:05:00|11466.8|11462.8|11463.7|11459.7|11466.8|11462.8|11463.7|11459.7|7618
1726841400000|2024-09-20 14:10:00|11465.3|11461.3|11460.6|11456.6|11466.8|11462.8|11460.6|11456.6|6869
1726841700000|2024-09-20 14:15:00|11462.2|11458.2|11462.2|11458.2|11465.3|11461.3|11462.2|11458.2|7066
1726842000000|2024-09-20 14:20:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|4176
1726842300000|2024-09-20 14:25:00|11459|11455|11460.6|11456.6|11462.2|11458.2|11459|11455|6543
1726842600000|2024-09-20 14:30:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|3217
1726842900000|2024-09-20 14:35:00|||||||||785
1726843200000|2024-09-20 14:40:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|6857
1726843500000|2024-09-20 14:45:00|11459|11455|11462.2|11458.2|11463.7|11459.7|11459|11455|2220
1726843800000|2024-09-20 14:50:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|3443
1726844100000|2024-09-20 14:55:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11459|11455|2509
1726844400000|2024-09-20 15:00:00|11459|11455|11459|11455|11459|11455|11459|11455|2477
1726844700000|2024-09-20 15:05:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11457.5|11453.5|4756
1726845000000|2024-09-20 15:10:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|3421
1726845300000|2024-09-20 15:15:00|11459|11455|11462.2|11458.2|11462.2|11458.2|11459|11455|7761
1726845600000|2024-09-20 15:20:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|4075
1726845900000|2024-09-20 15:25:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|5077
1726846200000|2024-09-20 15:30:00|11462.2|11458.2|11465.3|11461.3|11468.4|11464.4|11460.6|11456.6|9440
1726846500000|2024-09-20 15:35:00|11466.8|11462.8|11470|11466|11473.1|11469.1|11465.3|11461.3|18809
1726846800000|2024-09-20 15:40:00|11468.4|11464.4|11473.1|11469.1|11473.1|11469.1|11466.8|11462.8|8370
1726847100000|2024-09-20 15:45:00|11471.5|11467.5|11476.2|11472.2|11477.8|11473.8|11471.5|11467.5|8289
1726847400000|2024-09-20 15:50:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11471.5|11467.5|10605
1726847700000|2024-09-20 15:55:00|11477.8|11473.8|11480.9|11476.9|11480.9|11476.9|11477.8|11473.8|9139
1726848000000|2024-09-20 16:00:00|11481.7|11477.7|11484|11480|11484|11480|11477.8|11473.8|17123
1726848300000|2024-09-20 16:05:00|11482.5|11478.5|11484|11480|11484|11480|11480.9|11476.9|4020
1726848600000|2024-09-20 16:10:00|11485.6|11481.6|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|2141
1726848900000|2024-09-20 16:15:00|11485.6|11481.6|11488.7|11484.7|11490.3|11486.3|11485.6|11481.6|10642
1726849200000|2024-09-20 16:20:00|11490.3|11486.3|11488.7|11484.7|11490.3|11486.3|11487.2|11483.2|3139
1726849500000|2024-09-20 16:25:00|11490.3|11486.3|11488.7|11484.7|11491.8|11487.8|11488.7|11484.7|10556
1726849800000|2024-09-20 16:30:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11485.6|11481.6|5202
1726850100000|2024-09-20 16:35:00|11488.7|11484.7|11488.7|11484.7|11490.3|11486.3|11487.2|11483.2|5143
1726850400000|2024-09-20 16:40:00|11490.3|11486.3|11491.8|11487.8|11491.8|11487.8|11490.3|11486.3|4348
1726850700000|2024-09-20 16:45:00|11490.3|11486.3|11493.4|11489.4|11495|11491|11490.3|11486.3|7861
1726851000000|2024-09-20 16:50:00|11495|11491|11493.4|11489.4|11495|11491|11493.4|11489.4|2322
1726851300000|2024-09-20 16:55:00|11495|11491|11495|11491|11496.5|11492.5|11495|11491|3517
1726851600000|2024-09-20 17:00:00|11493.4|11489.4|11491.8|11487.8|11495|11491|11490.3|11486.3|4607
1726851900000|2024-09-20 17:05:00|11490.3|11486.3|11491.8|11487.8|11491.8|11487.8|11490.3|11486.3|1520
1726852200000|2024-09-20 17:10:00|||||||||1594
1726852500000|2024-09-20 17:15:00|11490.3|11486.3|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|5473
1726852800000|2024-09-20 17:20:00|11491.8|11487.8|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|3083
1726853100000|2024-09-20 17:25:00|11490.3|11486.3|11491.8|11487.8|11493.4|11489.4|11490.3|11486.3|8216
1726853400000|2024-09-20 17:30:00|11490.3|11486.3|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|2107
1726853700000|2024-09-20 17:35:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|2294
1726854000000|2024-09-20 17:40:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|2123
1726854300000|2024-09-20 17:45:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|1872
1726854600000|2024-09-20 17:50:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|1262
1726854900000|2024-09-20 17:55:00|11485.6|11481.6|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|1138
1726855200000|2024-09-20 18:00:00|11484|11480|11485.6|11481.6|11485.6|11481.6|11482.5|11478.5|3343
1726855500000|2024-09-20 18:05:00|11484|11480|11488.7|11484.7|11488.7|11484.7|11484|11480|7690
1726855800000|2024-09-20 18:10:00|11487.9|11483.9|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|2080
1726856100000|2024-09-20 18:15:00|11488.7|11484.7|11485.6|11481.6|11488.7|11484.7|11485.6|11481.6|1890
1726856400000|2024-09-20 18:20:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|1683
1726856700000|2024-09-20 18:25:00|11485.6|11481.6|11488.7|11484.7|11488.7|11484.7|11485.6|11481.6|2679
1726857000000|2024-09-20 18:30:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11485.6|11481.6|3160
1726857300000|2024-09-20 18:35:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|1060
1726857600000|2024-09-20 18:40:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11485.6|11481.6|2828
1726857900000|2024-09-20 18:45:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|823
1726858200000|2024-09-20 18:50:00|||||||||2796
1726858500000|2024-09-20 18:55:00|11490.3|11486.3|11487.2|11483.2|11490.3|11486.3|11484|11480|25964
1726858800000|2024-09-20 19:00:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|4980
1726859100000|2024-09-20 19:05:00|11487.2|11483.2|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|3797
1726859400000|2024-09-20 19:10:00|||||||||632
1726859700000|2024-09-20 19:15:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|797
1726860000000|2024-09-20 19:20:00|||||||||929
1726860300000|2024-09-20 19:25:00|11488.7|11484.7|11490.3|11486.3|11490.3|11486.3|11487.2|11483.2|1575
1726860600000|2024-09-20 19:30:00|11488.7|11484.7|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|1202
1726860900000|2024-09-20 19:35:00|11490.3|11486.3|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|3818
1726861200000|2024-09-20 19:40:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|3674
1726861500000|2024-09-20 19:45:00|11488.7|11484.7|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|1678
1726861800000|2024-09-20 19:50:00|||||||||1929
1726862100000|2024-09-20 19:55:00|11485.6|11481.6|11482.5|11478.5|11485.6|11481.6|11482.5|11478.5|3691
1726862400000|2024-09-20 20:00:00|11484|11480|11477.8|11473.8|11484|11480|11477.8|11473.8|5715
1726862700000|2024-09-20 20:05:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|3524
1726863000000|2024-09-20 20:10:00|||||||||1862
1726863300000|2024-09-20 20:15:00|||||||||754
1726863600000|2024-09-20 20:20:00|||||||||538
1726863900000|2024-09-20 20:25:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|4779
1726864200000|2024-09-20 20:30:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|1906
1726864500000|2024-09-20 20:35:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|6449
1726864800000|2024-09-20 20:40:00|||||||||286
1726865100000|2024-09-20 20:45:00|||||||||2529
1726865400000|2024-09-20 20:50:00|||||||||1170
1726865700000|2024-09-20 20:55:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|4990
1727042400000|2024-09-22 22:00:00|11468.4|11464.4|11474.7|11470.7|11476.2|11472.2|11468.4|11464.4|1998
1727042700000|2024-09-22 22:05:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|324
1727043000000|2024-09-22 22:10:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|699
1727043300000|2024-09-22 22:15:00|11476.2|11472.2|11479.3|11475.3|11479.3|11475.3|11476.2|11472.2|890
1727043600000|2024-09-22 22:20:00|||||||||602
1727043900000|2024-09-22 22:25:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|298
1727044200000|2024-09-22 22:30:00|||||||||22
1727044500000|2024-09-22 22:35:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|212
1727044800000|2024-09-22 22:40:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|630
1727045100000|2024-09-22 22:45:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|667
1727045400000|2024-09-22 22:50:00|||||||||230
1727045700000|2024-09-22 22:55:00|11475.4|11471.4|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|897
1727046000000|2024-09-22 23:00:00|11473.1|11469.1|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|2494
1727046300000|2024-09-22 23:05:00|||||||||709
1727046600000|2024-09-22 23:10:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|842
1727046900000|2024-09-22 23:15:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|133
1727047200000|2024-09-22 23:20:00|||||||||15
1727047500000|2024-09-22 23:25:00|||||||||225
1727047800000|2024-09-22 23:30:00|||||||||4
1727048100000|2024-09-22 23:35:00|||||||||4
1727048400000|2024-09-22 23:40:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|254
1727048700000|2024-09-22 23:45:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|55
1727049000000|2024-09-22 23:50:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|94
1727049300000|2024-09-22 23:55:00|||||||||183
1727049600000|2024-09-23 00:00:00|11471.5|11467.5|11473.1|11469.1|11474.7|11470.7|11471.5|11467.5|408
1727049900000|2024-09-23 00:05:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|260
1727050200000|2024-09-23 00:10:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|829
1727050500000|2024-09-23 00:15:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|927
1727050800000|2024-09-23 00:20:00|11473.9|11469.9|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|1618
1727051100000|2024-09-23 00:25:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|298
1727051400000|2024-09-23 00:30:00|11470|11466|11470|11466|11471.5|11467.5|11470|11466|1039
1727051700000|2024-09-23 00:35:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|894
1727052000000|2024-09-23 00:40:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|421
1727052300000|2024-09-23 00:45:00|||||||||188
1727052600000|2024-09-23 00:50:00|||||||||19
1727052900000|2024-09-23 00:55:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|100
1727053200000|2024-09-23 01:00:00|11470|11466|11468.4|11464.4|11470|11466|11468.4|11464.4|1740
1727053500000|2024-09-23 01:05:00|||||||||88
1727053800000|2024-09-23 01:10:00|||||||||206
1727054100000|2024-09-23 01:15:00|||||||||40
1727054400000|2024-09-23 01:20:00|||||||||91
1727054700000|2024-09-23 01:25:00|||||||||210
1727055000000|2024-09-23 01:30:00|||||||||62
1727055300000|2024-09-23 01:35:00|||||||||46
1727055600000|2024-09-23 01:40:00|||||||||107
1727055900000|2024-09-23 01:45:00|||||||||23
1727056200000|2024-09-23 01:50:00|||||||||33
1727056500000|2024-09-23 01:55:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|291
1727056800000|2024-09-23 02:00:00|||||||||184
1727057100000|2024-09-23 02:05:00|||||||||254
1727057400000|2024-09-23 02:10:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|309
1727057700000|2024-09-23 02:15:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|151
1727058000000|2024-09-23 02:20:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|749
1727058300000|2024-09-23 02:25:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|536
1727058600000|2024-09-23 02:30:00|||||||||353
1727058900000|2024-09-23 02:35:00|||||||||98
1727059200000|2024-09-23 02:40:00|||||||||60
1727059500000|2024-09-23 02:45:00|||||||||174
1727059800000|2024-09-23 02:50:00|||||||||10
1727060100000|2024-09-23 02:55:00|||||||||20
1727060400000|2024-09-23 03:00:00|||||||||1
1727060700000|2024-09-23 03:05:00|||||||||6
1727061000000|2024-09-23 03:10:00|11470|11466|11470|11466|11470|11466|11470|11466|20
1727061300000|2024-09-23 03:15:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|213
1727061600000|2024-09-23 03:20:00|||||||||252
1727061900000|2024-09-23 03:25:00|||||||||2
1727062200000|2024-09-23 03:30:00|11470|11466|11470|11466|11470|11466|11468.4|11464.4|201
1727062500000|2024-09-23 03:35:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|403
1727062800000|2024-09-23 03:40:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11468.4|11464.4|1401
1727063100000|2024-09-23 03:45:00|||||||||3
1727063400000|2024-09-23 03:50:00|||||||||402
1727063700000|2024-09-23 03:55:00|||||||||17
1727064000000|2024-09-23 04:00:00|||||||||71
1727064300000|2024-09-23 04:05:00|||||||||3
1727064900000|2024-09-23 04:15:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|56
1727065200000|2024-09-23 04:20:00|||||||||58
1727065500000|2024-09-23 04:25:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|313
1727065800000|2024-09-23 04:30:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|150
1727066100000|2024-09-23 04:35:00|||||||||170
1727066400000|2024-09-23 04:40:00|||||||||23
1727066700000|2024-09-23 04:45:00|||||||||262
1727067000000|2024-09-23 04:50:00|||||||||14
1727067300000|2024-09-23 04:55:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|461
1727067600000|2024-09-23 05:00:00|||||||||316
1727067900000|2024-09-23 05:05:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|3869
1727068200000|2024-09-23 05:10:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|695
1727068500000|2024-09-23 05:15:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|410
1727068800000|2024-09-23 05:20:00|||||||||80
1727069100000|2024-09-23 05:25:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|554
1727069400000|2024-09-23 05:30:00|||||||||4
1727069700000|2024-09-23 05:35:00|||||||||105
1727070000000|2024-09-23 05:40:00|||||||||254
1727070300000|2024-09-23 05:45:00|||||||||33
1727070600000|2024-09-23 05:50:00|||||||||52
1727070900000|2024-09-23 05:55:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|274
1727071200000|2024-09-23 06:00:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|1021
1727071500000|2024-09-23 06:05:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11463.7|11459.7|1007
1727071800000|2024-09-23 06:10:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|612
1727072100000|2024-09-23 06:15:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|809
1727072400000|2024-09-23 06:20:00|11460.6|11456.6|11463.7|11459.7|11463.7|11459.7|11460.6|11456.6|1628
1727072700000|2024-09-23 06:25:00|11462.2|11458.2|11466.8|11462.8|11466.8|11462.8|11462.2|11458.2|1464
1727073000000|2024-09-23 06:30:00|||||||||1313
1727073300000|2024-09-23 06:35:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|481
1727073600000|2024-09-23 06:40:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|1028
1727073900000|2024-09-23 06:45:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|211
1727074200000|2024-09-23 06:50:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|1256
1727074500000|2024-09-23 06:55:00|11467.6|11463.6|11468.4|11464.4|11470|11466|11467.6|11463.6|457
1727074800000|2024-09-23 07:00:00|11466.8|11462.8|11465.3|11461.3|11470|11466|11465.3|11461.3|2470
1727075100000|2024-09-23 07:05:00|11466.8|11462.8|11470|11466|11470|11466|11465.3|11461.3|1346
1727075400000|2024-09-23 07:10:00|11471.5|11467.5|11473.1|11469.1|11474.7|11470.7|11471.5|11467.5|3962
1727075700000|2024-09-23 07:15:00|11476.2|11472.2|11480.9|11476.9|11482.5|11478.5|11476.2|11472.2|13200
1727076000000|2024-09-23 07:20:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11477.8|11473.8|5017
1727076300000|2024-09-23 07:25:00|11479.3|11475.3|11477.8|11473.8|11480.9|11476.9|11476.2|11472.2|2966
1727076600000|2024-09-23 07:30:00|11479.3|11475.3|11479.3|11475.3|11482.5|11478.5|11474.7|11470.7|7753
1727076900000|2024-09-23 07:35:00|11477.8|11473.8|11476.2|11472.2|11479.3|11475.3|11476.2|11472.2|3440
1727077200000|2024-09-23 07:40:00|11477.8|11473.8|11480.9|11476.9|11480.9|11476.9|11476.2|11472.2|5000
1727077500000|2024-09-23 07:45:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|1137
1727077800000|2024-09-23 07:50:00|11477.8|11473.8|11476.2|11472.2|11479.3|11475.3|11474.7|11470.7|2047
1727078100000|2024-09-23 07:55:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|986
1727078400000|2024-09-23 08:00:00|11479.3|11475.3|11477.8|11473.8|11480.9|11476.9|11477.8|11473.8|3059
1727078700000|2024-09-23 08:05:00|11479.3|11475.3|11482.5|11478.5|11482.5|11478.5|11479.3|11475.3|4179
1727079000000|2024-09-23 08:10:00|11480.9|11476.9|11484|11480|11484|11480|11479.3|11475.3|2389
1727079300000|2024-09-23 08:15:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11480.9|11476.9|2097
1727079600000|2024-09-23 08:20:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|2683
1727079900000|2024-09-23 08:25:00|11484|11480|11480.9|11476.9|11484|11480|11480.9|11476.9|5042
1727080200000|2024-09-23 08:30:00|11479.3|11475.3|11480.9|11476.9|11482.5|11478.5|11479.3|11475.3|2283
1727080500000|2024-09-23 08:35:00|11479.3|11475.3|11482.5|11478.5|11484|11480|11479.3|11475.3|1669
1727080800000|2024-09-23 08:40:00|11484|11480|11482.5|11478.5|11484|11480|11480.9|11476.9|213
1727081100000|2024-09-23 08:45:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|137
1727081400000|2024-09-23 08:50:00|||||||||434
1727081700000|2024-09-23 08:55:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|719
1727082000000|2024-09-23 09:00:00|11484|11480|11479.3|11475.3|11484|11480|11479.3|11475.3|1142
1727082300000|2024-09-23 09:05:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|1096
1727082600000|2024-09-23 09:10:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|3038
1727082900000|2024-09-23 09:15:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|1287
1727083200000|2024-09-23 09:20:00|||||||||460
1727083500000|2024-09-23 09:25:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|2771
1727083800000|2024-09-23 09:30:00|11478.6|11474.6|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|2676
1727084100000|2024-09-23 09:35:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|2210
1727084400000|2024-09-23 09:40:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|1088
1727084700000|2024-09-23 09:45:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|1181
1727085000000|2024-09-23 09:50:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|197
1727085300000|2024-09-23 09:55:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|1887
1727085600000|2024-09-23 10:00:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|949
1727085900000|2024-09-23 10:05:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11479.3|11475.3|2606
1727086200000|2024-09-23 10:10:00|||||||||300
1727086500000|2024-09-23 10:15:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|1998
1727086800000|2024-09-23 10:20:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|715
1727087100000|2024-09-23 10:25:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|151
1727087400000|2024-09-23 10:30:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|1572
1727087700000|2024-09-23 10:35:00|11474.7|11470.7|11477.8|11473.8|11477.8|11473.8|11474.7|11470.7|2906
1727088000000|2024-09-23 10:40:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|762
1727088300000|2024-09-23 10:45:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|1544
1727088600000|2024-09-23 10:50:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|360
1727088900000|2024-09-23 10:55:00|11474.7|11470.7|11473.1|11469.1|11476.2|11472.2|11473.1|11469.1|1031
1727089200000|2024-09-23 11:00:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|3334
1727089500000|2024-09-23 11:05:00|||||||||800
1727089800000|2024-09-23 11:10:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|457
1727090100000|2024-09-23 11:15:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|4376
1727090400000|2024-09-23 11:20:00|11473.1|11469.1|11470|11466|11473.1|11469.1|11470|11466|1179
1727090700000|2024-09-23 11:25:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|969
1727091000000|2024-09-23 11:30:00|11471.5|11467.5|11471.5|11467.5|11473.1|11469.1|11470|11466|6257
1727091300000|2024-09-23 11:35:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|1698
1727091600000|2024-09-23 11:40:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11470|11466|2806
1727091900000|2024-09-23 11:45:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|1897
1727092200000|2024-09-23 11:50:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|1226
1727092500000|2024-09-23 11:55:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|1500
1727092800000|2024-09-23 12:00:00|11473.1|11469.1|11473.1|11469.1|11474.7|11470.7|11471.5|11467.5|2963
1727093100000|2024-09-23 12:05:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|3521
1727093400000|2024-09-23 12:10:00|11474.7|11470.7|11468.4|11464.4|11476.2|11472.2|11468.4|11464.4|4760
1727093700000|2024-09-23 12:15:00|11466.8|11462.8|11465.3|11461.3|11470|11466|11465.3|11461.3|6417
1727094000000|2024-09-23 12:20:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11465.3|11461.3|8424
1727094300000|2024-09-23 12:25:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|5192
1727094600000|2024-09-23 12:30:00|11463.7|11459.7|11462.2|11458.2|11465.3|11461.3|11462.2|11458.2|8870
1727094900000|2024-09-23 12:35:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|2838
1727095200000|2024-09-23 12:40:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11462.2|11458.2|3489
1727095500000|2024-09-23 12:45:00|11465.3|11461.3|11462.2|11458.2|11465.3|11461.3|11462.2|11458.2|8751
1727095800000|2024-09-23 12:50:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|4586
1727096100000|2024-09-23 12:55:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11459|11455|10248
1727096400000|2024-09-23 13:00:00|11459|11455|11459|11455|11460.6|11456.6|11459|11455|6078
1727096700000|2024-09-23 13:05:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|3022
1727097000000|2024-09-23 13:10:00|11460.6|11456.6|11462.2|11458.2|11463.7|11459.7|11460.6|11456.6|4102
1727097300000|2024-09-23 13:15:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|5347
1727097600000|2024-09-23 13:20:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11459|11455|1936
1727097900000|2024-09-23 13:25:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|4091
1727098200000|2024-09-23 13:30:00|11463.7|11459.7|11463.7|11459.7|11466.8|11462.8|11462.2|11458.2|7322
1727098500000|2024-09-23 13:35:00|11465.3|11461.3|11466.8|11462.8|11468.4|11464.4|11463.7|11459.7|4475
1727098800000|2024-09-23 13:40:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11462.2|11458.2|8690
1727099100000|2024-09-23 13:45:00|11476.2|11472.2|11452.8|11448.8|11478.6|11474.6|11449.7|11445.7|27310
1727099400000|2024-09-23 13:50:00|11454.3|11450.3|11451.2|11447.2|11455.9|11451.9|11451.2|11447.2|7828
1727099700000|2024-09-23 13:55:00|11449.7|11445.7|11445|11441|11449.7|11445.7|11445|11441|14991
1727100000000|2024-09-23 14:00:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11440.3|11436.3|12220
1727100300000|2024-09-23 14:05:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|8366
1727100600000|2024-09-23 14:10:00|11438.7|11434.7|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|7435
1727100900000|2024-09-23 14:15:00|11440.3|11436.3|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|7547
1727101200000|2024-09-23 14:20:00|11440.3|11436.3|11443.4|11439.4|11445|11441|11440.3|11436.3|4359
1727101500000|2024-09-23 14:25:00|11445|11441|11445|11441|11445|11441|11441.8|11437.8|4182
1727101800000|2024-09-23 14:30:00|11443.4|11439.4|11446.5|11442.5|11448.1|11444.1|11443.4|11439.4|6626
1727102100000|2024-09-23 14:35:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11446.5|11442.5|5155
1727102400000|2024-09-23 14:40:00|11446.5|11442.5|11451.2|11447.2|11451.2|11447.2|11445|11441|5199
1727102700000|2024-09-23 14:45:00|11449.7|11445.7|11446.5|11442.5|11449.7|11445.7|11446.5|11442.5|5075
1727103000000|2024-09-23 14:50:00|11448.1|11444.1|11448.1|11444.1|11451.2|11447.2|11448.1|11444.1|4061
1727103300000|2024-09-23 14:55:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|5108
1727103600000|2024-09-23 15:00:00|11448.1|11444.1|11454.3|11450.3|11454.3|11450.3|11448.1|11444.1|5232
1727103900000|2024-09-23 15:05:00|11452.8|11448.8|11449.7|11445.7|11452.8|11448.8|11448.1|11444.1|7835
1727104200000|2024-09-23 15:10:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11446.5|11442.5|6974
1727104500000|2024-09-23 15:15:00|11451.2|11447.2|11452.8|11448.8|11452.8|11448.8|11449.7|11445.7|4735
1727104800000|2024-09-23 15:20:00|11454.3|11450.3|11451.2|11447.2|11454.3|11450.3|11449.7|11445.7|2381
1727105100000|2024-09-23 15:25:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|2968
1727105400000|2024-09-23 15:30:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|8514
1727105700000|2024-09-23 15:35:00|11452.8|11448.8|11454.3|11450.3|11454.3|11450.3|11451.2|11447.2|3945
1727106000000|2024-09-23 15:40:00|11452.8|11448.8|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|4058
1727106300000|2024-09-23 15:45:00|11454.3|11450.3|11457.5|11453.5|11457.5|11453.5|11454.3|11450.3|5094
1727106600000|2024-09-23 15:50:00|11459|11455|11459|11455|11459|11455|11459|11455|1347
1727106900000|2024-09-23 15:55:00|11460.6|11456.6|11468.4|11464.4|11468.4|11464.4|11459|11455|11857
1727107200000|2024-09-23 16:00:00|11470|11466|11466.8|11462.8|11471.5|11467.5|11466.8|11462.8|19587
1727107500000|2024-09-23 16:05:00|11465.3|11461.3|11470|11466|11470|11466|11463.7|11459.7|11556
1727107800000|2024-09-23 16:10:00|11471.5|11467.5|11471.5|11467.5|11474.7|11470.7|11470|11466|11728
1727108100000|2024-09-23 16:15:00|11473.1|11469.1|11476.2|11472.2|11476.2|11472.2|11471.5|11467.5|6199
1727108400000|2024-09-23 16:20:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|3220
1727108700000|2024-09-23 16:25:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|9609
1727109000000|2024-09-23 16:30:00|11476.2|11472.2|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|17785
1727109300000|2024-09-23 16:35:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11476.2|11472.2|18209
1727109600000|2024-09-23 16:40:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11477.8|11473.8|7182
1727109900000|2024-09-23 16:45:00|11479.3|11475.3|11477.8|11473.8|11480.9|11476.9|11476.2|11472.2|7710
1727110200000|2024-09-23 16:50:00|11476.2|11472.2|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|3726
1727110500000|2024-09-23 16:55:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|5156
1727110800000|2024-09-23 17:00:00|11479.3|11475.3|11479.3|11475.3|11482.5|11478.5|11477.8|11473.8|10482
1727111100000|2024-09-23 17:05:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|1058
1727111400000|2024-09-23 17:10:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|2590
1727111700000|2024-09-23 17:15:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|2355
1727112000000|2024-09-23 17:20:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|3272
1727112300000|2024-09-23 17:25:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|3506
1727112600000|2024-09-23 17:30:00|||||||||302
1727112900000|2024-09-23 17:35:00|11477.8|11473.8|11480.9|11476.9|11480.9|11476.9|11477.8|11473.8|3849
1727113200000|2024-09-23 17:40:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11482.5|11478.5|1320
1727113500000|2024-09-23 17:45:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|2409
1727113800000|2024-09-23 17:50:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|2219
1727114100000|2024-09-23 17:55:00|11480.9|11476.9|11477.8|11473.8|11480.9|11476.9|11477.8|11473.8|1866
1727114400000|2024-09-23 18:00:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|7238
1727114700000|2024-09-23 18:05:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|593
1727115000000|2024-09-23 18:10:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|6001
1727115300000|2024-09-23 18:15:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|623
1727115600000|2024-09-23 18:20:00|||||||||457
1727115900000|2024-09-23 18:25:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|1354
1727116200000|2024-09-23 18:30:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|5772
1727116500000|2024-09-23 18:35:00|11478.6|11474.6|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|7879
1727116800000|2024-09-23 18:40:00|||||||||789
1727117100000|2024-09-23 18:45:00|11477.8|11473.8|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|5116
1727117400000|2024-09-23 18:50:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|1380
1727117700000|2024-09-23 18:55:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|5244
1727118000000|2024-09-23 19:00:00|11476.2|11472.2|11474.7|11470.7|11477.8|11473.8|11474.7|11470.7|3252
1727118300000|2024-09-23 19:05:00|11473.1|11469.1|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|1780
1727118600000|2024-09-23 19:10:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|2291
1727118900000|2024-09-23 19:15:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|1082
1727119200000|2024-09-23 19:20:00|||||||||1138
1727119500000|2024-09-23 19:25:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|564
1727119800000|2024-09-23 19:30:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|3840
1727120100000|2024-09-23 19:35:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|1470
1727120400000|2024-09-23 19:40:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|2512
1727120700000|2024-09-23 19:45:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|1815
1727121000000|2024-09-23 19:50:00|11471.5|11467.5|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|8116
1727121300000|2024-09-23 19:55:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|4483
1727121600000|2024-09-23 20:00:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|5664
1727121900000|2024-09-23 20:05:00|11471.5|11467.5|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|4019
1727122200000|2024-09-23 20:10:00|||||||||774
1727122500000|2024-09-23 20:15:00|||||||||45
1727122800000|2024-09-23 20:20:00|||||||||326
1727123100000|2024-09-23 20:25:00|||||||||1150
1727123400000|2024-09-23 20:30:00|||||||||520
1727123700000|2024-09-23 20:35:00|11470|11466|11470|11466|11471.5|11467.5|11470|11466|3032
1727124000000|2024-09-23 20:40:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|1609
1727124300000|2024-09-23 20:45:00|||||||||1153
1727124600000|2024-09-23 20:50:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|2235
1727124900000|2024-09-23 20:55:00|||||||||1939
1727128800000|2024-09-23 22:00:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11470|11466|1361
1727129100000|2024-09-23 22:05:00|||||||||132
1727129400000|2024-09-23 22:10:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|303
1727129700000|2024-09-23 22:15:00|||||||||8
1727130000000|2024-09-23 22:20:00|11472.3|11468.3|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|624
1727130300000|2024-09-23 22:25:00|||||||||22
1727130600000|2024-09-23 22:30:00|||||||||18
1727130900000|2024-09-23 22:35:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|489
1727131200000|2024-09-23 22:40:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|153
1727131500000|2024-09-23 22:45:00|11473.1|11469.1|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|239
1727131800000|2024-09-23 22:50:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|461
1727132100000|2024-09-23 22:55:00|||||||||731
1727132400000|2024-09-23 23:00:00|||||||||1
1727132700000|2024-09-23 23:05:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|26
1727133000000|2024-09-23 23:10:00|||||||||116
1727133300000|2024-09-23 23:15:00|||||||||2
1727133600000|2024-09-23 23:20:00|||||||||42
1727133900000|2024-09-23 23:25:00|||||||||3
1727134200000|2024-09-23 23:30:00|||||||||7
1727134500000|2024-09-23 23:35:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|348
1727134800000|2024-09-23 23:40:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|233
1727135100000|2024-09-23 23:45:00|||||||||174
1727135400000|2024-09-23 23:50:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|226
1727135700000|2024-09-23 23:55:00|||||||||93
1727136000000|2024-09-24 00:00:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|599
1727136300000|2024-09-24 00:05:00|||||||||545
1727136600000|2024-09-24 00:10:00|||||||||7
1727136900000|2024-09-24 00:15:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|356
1727137200000|2024-09-24 00:20:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|1861
1727137500000|2024-09-24 00:25:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|220
1727137800000|2024-09-24 00:30:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|137
1727138100000|2024-09-24 00:35:00|11476.2|11472.2|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|1821
1727138400000|2024-09-24 00:40:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|956
1727138700000|2024-09-24 00:45:00|11477|11473|11476.2|11472.2|11477|11473|11476.2|11472.2|654
1727139000000|2024-09-24 00:50:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|86
1727139300000|2024-09-24 00:55:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|170
1727139600000|2024-09-24 01:00:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|239
1727139900000|2024-09-24 01:05:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11470|11466|1163
1727140200000|2024-09-24 01:10:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|224
1727140500000|2024-09-24 01:15:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|790
1727140800000|2024-09-24 01:20:00|11471.5|11467.5|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|1293
1727141100000|2024-09-24 01:25:00|||||||||827
1727141400000|2024-09-24 01:30:00|11473.1|11469.1|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|3171
1727141700000|2024-09-24 01:35:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|589
1727142000000|2024-09-24 01:40:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|562
1727142300000|2024-09-24 01:45:00|11473.1|11469.1|11476.2|11472.2|11476.2|11472.2|11473.1|11469.1|561
1727142600000|2024-09-24 01:50:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|616
1727142900000|2024-09-24 01:55:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|369
1727143200000|2024-09-24 02:00:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|525
1727143500000|2024-09-24 02:05:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|1228
1727143800000|2024-09-24 02:10:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|604
1727144100000|2024-09-24 02:15:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|127
1727144400000|2024-09-24 02:20:00|||||||||10
1727144700000|2024-09-24 02:25:00|||||||||229
1727145000000|2024-09-24 02:30:00|||||||||82
1727145300000|2024-09-24 02:35:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|183
1727145600000|2024-09-24 02:40:00|||||||||144
1727145900000|2024-09-24 02:45:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|87
1727146200000|2024-09-24 02:50:00|||||||||9
1727146500000|2024-09-24 02:55:00|||||||||698
1727146800000|2024-09-24 03:00:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|888
1727147100000|2024-09-24 03:05:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|385
1727147400000|2024-09-24 03:10:00|||||||||213
1727147700000|2024-09-24 03:15:00|||||||||2
1727148000000|2024-09-24 03:20:00|11470|11466|11470|11466|11471.5|11467.5|11470|11466|963
1727148300000|2024-09-24 03:25:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|519
1727148600000|2024-09-24 03:30:00|||||||||87
1727148900000|2024-09-24 03:35:00|||||||||39
1727149200000|2024-09-24 03:40:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|1533
1727149500000|2024-09-24 03:45:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|453
1727149800000|2024-09-24 03:50:00|||||||||43
1727150100000|2024-09-24 03:55:00|||||||||43
1727150400000|2024-09-24 04:00:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|886
1727150700000|2024-09-24 04:05:00|11466.8|11462.8|11465.3|11461.3|11468.4|11464.4|11465.3|11461.3|1674
1727151000000|2024-09-24 04:10:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|986
1727151300000|2024-09-24 04:15:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|220
1727151600000|2024-09-24 04:20:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|555
1727151900000|2024-09-24 04:25:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|82
1727152200000|2024-09-24 04:30:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|502
1727152500000|2024-09-24 04:35:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|588
1727152800000|2024-09-24 04:40:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|202
1727153100000|2024-09-24 04:45:00|||||||||466
1727153400000|2024-09-24 04:50:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|270
1727153700000|2024-09-24 04:55:00|||||||||8
1727154000000|2024-09-24 05:00:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11
1727154300000|2024-09-24 05:05:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|318
1727154600000|2024-09-24 05:10:00|||||||||938
1727154900000|2024-09-24 05:15:00|11464.5|11460.5|11465.3|11461.3|11465.3|11461.3|11464.5|11460.5|769
1727155200000|2024-09-24 05:20:00|||||||||91
1727155500000|2024-09-24 05:25:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|420
1727155800000|2024-09-24 05:30:00|||||||||103
1727156100000|2024-09-24 05:35:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|1920
1727156400000|2024-09-24 05:40:00|11470|11466|11468.4|11464.4|11470|11466|11468.4|11464.4|2197
1727156700000|2024-09-24 05:45:00|11470|11466|11468.4|11464.4|11470|11466|11468.4|11464.4|1285
1727157000000|2024-09-24 05:50:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|127
1727157300000|2024-09-24 05:55:00|11466.8|11462.8|11470|11466|11470|11466|11466.8|11462.8|1020
1727157600000|2024-09-24 06:00:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|734
1727157900000|2024-09-24 06:05:00|11470|11466|11466.8|11462.8|11470|11466|11466.8|11462.8|1612
1727158200000|2024-09-24 06:10:00|11468.4|11464.4|11470|11466|11470|11466|11466.8|11462.8|1111
1727158500000|2024-09-24 06:15:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|572
1727158800000|2024-09-24 06:20:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|766
1727159100000|2024-09-24 06:25:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|687
1727159400000|2024-09-24 06:30:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|927
1727159700000|2024-09-24 06:35:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|4250
1727160000000|2024-09-24 06:40:00|11466.8|11462.8|11463.7|11459.7|11466.8|11462.8|11463.7|11459.7|1261
1727160300000|2024-09-24 06:45:00|11462.2|11458.2|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|1309
1727160600000|2024-09-24 06:50:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|1298
1727160900000|2024-09-24 06:55:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|518
1727161200000|2024-09-24 07:00:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|2680
1727161500000|2024-09-24 07:05:00|||||||||381
1727161800000|2024-09-24 07:10:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11457.5|11453.5|2150
1727162100000|2024-09-24 07:15:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|991
1727162400000|2024-09-24 07:20:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|1944
1727162700000|2024-09-24 07:25:00|11459|11455|11459|11455|11462.2|11458.2|11459|11455|2722
1727163000000|2024-09-24 07:30:00|||||||||1129
1727163300000|2024-09-24 07:35:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|1242
1727163600000|2024-09-24 07:40:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|1573
1727163900000|2024-09-24 07:45:00|11459|11455|11459|11455|11459|11455|11457.5|11453.5|1582
1727164200000|2024-09-24 07:50:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|1609
1727164500000|2024-09-24 07:55:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|1942
1727164800000|2024-09-24 08:00:00|11459|11455|11455.9|11451.9|11459|11455|11455.9|11451.9|4338
1727165100000|2024-09-24 08:05:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|1403
1727165400000|2024-09-24 08:10:00|11457.5|11453.5|11452.8|11448.8|11457.5|11453.5|11452.8|11448.8|2604
1727165700000|2024-09-24 08:15:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|6095
1727166000000|2024-09-24 08:20:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|290
1727166300000|2024-09-24 08:25:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|2187
1727166600000|2024-09-24 08:30:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|7722
1727166900000|2024-09-24 08:35:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|1815
1727167200000|2024-09-24 08:40:00|11445|11441|11445|11441|11446.5|11442.5|11445|11441|4039
1727167500000|2024-09-24 08:45:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|3261
1727167800000|2024-09-24 08:50:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11446.5|11442.5|1692
1727168100000|2024-09-24 08:55:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|5246
1727168400000|2024-09-24 09:00:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|642
1727168700000|2024-09-24 09:05:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11445|11441|4145
1727169000000|2024-09-24 09:10:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|1182
1727169300000|2024-09-24 09:15:00|||||||||430
1727169600000|2024-09-24 09:20:00|11445|11441|11445|11441|11445|11441|11445|11441|465
1727169900000|2024-09-24 09:25:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|1875
1727170200000|2024-09-24 09:30:00|11445|11441|11446.5|11442.5|11448.1|11444.1|11445|11441|1093
1727170500000|2024-09-24 09:35:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|818
1727170800000|2024-09-24 09:40:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|2980
1727171100000|2024-09-24 09:45:00|11443.4|11439.4|11445|11441|11446.5|11442.5|11443.4|11439.4|1396
1727171400000|2024-09-24 09:50:00|||||||||566
1727171700000|2024-09-24 09:55:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|1346
1727172000000|2024-09-24 10:00:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|1071
1727172300000|2024-09-24 10:05:00|||||||||1219
1727172600000|2024-09-24 10:10:00|11443.4|11439.4|11445|11441|11446.5|11442.5|11443.4|11439.4|3020
1727172900000|2024-09-24 10:15:00|||||||||1066
1727173200000|2024-09-24 10:20:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|498
1727173500000|2024-09-24 10:25:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|629
1727173800000|2024-09-24 10:30:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|2700
1727174100000|2024-09-24 10:35:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|895
1727174400000|2024-09-24 10:40:00|||||||||354
1727174700000|2024-09-24 10:45:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|5451
1727175000000|2024-09-24 10:50:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|1562
1727175300000|2024-09-24 10:55:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11448.1|11444.1|1928
1727175600000|2024-09-24 11:00:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|4707
1727175900000|2024-09-24 11:05:00|11449.7|11445.7|11446.5|11442.5|11449.7|11445.7|11446.5|11442.5|1824
1727176200000|2024-09-24 11:10:00|11445|11441|11446.5|11442.5|11448.1|11444.1|11445|11441|6186
1727176500000|2024-09-24 11:15:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|1517
1727176800000|2024-09-24 11:20:00|11445|11441|11446.5|11442.5|11448.1|11444.1|11445|11441|2520
1727177100000|2024-09-24 11:25:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|4244
1727177400000|2024-09-24 11:30:00|11445|11441|11441.8|11437.8|11446.5|11442.5|11441.8|11437.8|3759
1727177700000|2024-09-24 11:35:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|5639
1727178000000|2024-09-24 11:40:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|2384
1727178300000|2024-09-24 11:45:00|11438.7|11434.7|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|2019
1727178600000|2024-09-24 11:50:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|2098
1727178900000|2024-09-24 11:55:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|3942
1727179200000|2024-09-24 12:00:00|11438.7|11434.7|11441.8|11437.8|11441.8|11437.8|11435.6|11431.6|5773
1727179500000|2024-09-24 12:05:00|11440.3|11436.3|11443.4|11439.4|11445|11441|11440.3|11436.3|10784
1727179800000|2024-09-24 12:10:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11443.4|11439.4|7254
1727180100000|2024-09-24 12:15:00|11445|11441|11441.8|11437.8|11446.5|11442.5|11441.8|11437.8|5048
1727180400000|2024-09-24 12:20:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|9511
1727180700000|2024-09-24 12:25:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11435.6|11431.6|6969
1727181000000|2024-09-24 12:30:00|11435.6|11431.6|11437.2|11433.2|11437.2|11433.2|11434|11430|6667
1727181300000|2024-09-24 12:35:00|11438.7|11434.7|11435.6|11431.6|11438.7|11434.7|11432.5|11428.5|12966
1727181600000|2024-09-24 12:40:00|11434|11430|11440.3|11436.3|11440.3|11436.3|11434|11430|7007
1727181900000|2024-09-24 12:45:00|11438.7|11434.7|11438.7|11434.7|11441.8|11437.8|11437.2|11433.2|6108
1727182200000|2024-09-24 12:50:00|11440.3|11436.3|11441.8|11437.8|11443.4|11439.4|11438.7|11434.7|3422
1727182500000|2024-09-24 12:55:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|16945
1727182800000|2024-09-24 13:00:00|11441.8|11437.8|11441.8|11437.8|11445|11441|11438.7|11434.7|7528
1727183100000|2024-09-24 13:05:00|11440.3|11436.3|11441.8|11437.8|11445|11441|11440.3|11436.3|3736
1727183400000|2024-09-24 13:10:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|3217
1727183700000|2024-09-24 13:15:00|11443.4|11439.4|11445|11441|11445|11441|11441.8|11437.8|7096
1727184000000|2024-09-24 13:20:00|11443.4|11439.4|11448.1|11444.1|11449.7|11445.7|11443.4|11439.4|5826
1727184300000|2024-09-24 13:25:00|11449.7|11445.7|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|13194
1727184600000|2024-09-24 13:30:00|11449.7|11445.7|11449.7|11445.7|11452.8|11448.8|11448.1|11444.1|17453
1727184900000|2024-09-24 13:35:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11446.5|11442.5|10108
1727185200000|2024-09-24 13:40:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11443.4|11439.4|5690
1727185500000|2024-09-24 13:45:00|11445|11441|11446.5|11442.5|11448.1|11444.1|11443.4|11439.4|7977
1727185800000|2024-09-24 13:50:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11445|11441|6253
1727186100000|2024-09-24 13:55:00|11448.1|11444.1|11449.7|11445.7|11452.8|11448.8|11446.5|11442.5|7204
1727186400000|2024-09-24 14:00:00|11451.2|11447.2|11462.2|11458.2|11463.7|11459.7|11449.7|11445.7|24914
1727186700000|2024-09-24 14:05:00|11463.7|11459.7|11468.4|11464.4|11468.4|11464.4|11462.2|11458.2|11155
1727187000000|2024-09-24 14:10:00|11466.8|11462.8|11463.7|11459.7|11466.8|11462.8|11462.2|11458.2|13100
1727187300000|2024-09-24 14:15:00|11465.3|11461.3|11471.5|11467.5|11473.1|11469.1|11463.7|11459.7|13726
1727187600000|2024-09-24 14:20:00|11470|11466|11474.7|11470.7|11476.2|11472.2|11470|11466|12991
1727187900000|2024-09-24 14:25:00|11476.2|11472.2|11477.8|11473.8|11480.9|11476.9|11474.7|11470.7|26783
1727188200000|2024-09-24 14:30:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|15939
1727188500000|2024-09-24 14:35:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|12476
1727188800000|2024-09-24 14:40:00|11477.8|11473.8|11474.7|11470.7|11477.8|11473.8|11473.1|11469.1|11199
1727189100000|2024-09-24 14:45:00|11476.2|11472.2|11479.3|11475.3|11479.3|11475.3|11476.2|11472.2|4629
1727189400000|2024-09-24 14:50:00|11477.8|11473.8|11480.9|11476.9|11480.9|11476.9|11476.2|11472.2|5948
1727189700000|2024-09-24 14:55:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|5580
1727190000000|2024-09-24 15:00:00|11480.9|11476.9|11477.8|11473.8|11480.9|11476.9|11477.8|11473.8|6695
1727190300000|2024-09-24 15:05:00|11476.2|11472.2|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|3999
1727190600000|2024-09-24 15:10:00|11479.3|11475.3|11480.9|11476.9|11482.5|11478.5|11477.8|11473.8|3377
1727190900000|2024-09-24 15:15:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11479.3|11475.3|3533
1727191200000|2024-09-24 15:20:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|5870
1727191500000|2024-09-24 15:25:00|11480.9|11476.9|11479.3|11475.3|11482.5|11478.5|11479.3|11475.3|3346
1727191800000|2024-09-24 15:30:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|4025
1727192100000|2024-09-24 15:35:00|11474.7|11470.7|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|4608
1727192400000|2024-09-24 15:40:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|6848
1727192700000|2024-09-24 15:45:00|11473.1|11469.1|11473.1|11469.1|11476.2|11472.2|11473.1|11469.1|8315
1727193000000|2024-09-24 15:50:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|4882
1727193300000|2024-09-24 15:55:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|2432
1727193600000|2024-09-24 16:00:00|11476.2|11472.2|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|2498
1727193900000|2024-09-24 16:05:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11477.8|11473.8|7440
1727194200000|2024-09-24 16:10:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11482.5|11478.5|1449
1727194500000|2024-09-24 16:15:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|3809
1727194800000|2024-09-24 16:20:00|11484|11480|11482.5|11478.5|11484|11480|11480.9|11476.9|5770
1727195100000|2024-09-24 16:25:00|11484|11480|11480.9|11476.9|11484|11480|11480.9|11476.9|4790
1727195400000|2024-09-24 16:30:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|1427
1727195700000|2024-09-24 16:35:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|1993
1727196000000|2024-09-24 16:40:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|10350
1727196300000|2024-09-24 16:45:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|2634
1727196600000|2024-09-24 16:50:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|640
1727196900000|2024-09-24 16:55:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|2410
1727197200000|2024-09-24 17:00:00|11482.5|11478.5|11480.9|11476.9|11484|11480|11480.9|11476.9|2341
1727197500000|2024-09-24 17:05:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|5049
1727197800000|2024-09-24 17:10:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|3624
1727198100000|2024-09-24 17:15:00|11477.8|11473.8|11474.7|11470.7|11477.8|11473.8|11474.7|11470.7|2486
1727198400000|2024-09-24 17:20:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|4432
1727198700000|2024-09-24 17:25:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|3923
1727199000000|2024-09-24 17:30:00|11474.7|11470.7|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|4560
1727199300000|2024-09-24 17:35:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|1569
1727199600000|2024-09-24 17:40:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|1383
1727199900000|2024-09-24 17:45:00|||||||||929
1727200200000|2024-09-24 17:50:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|633
1727200500000|2024-09-24 17:55:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|2723
1727200800000|2024-09-24 18:00:00|11480.9|11476.9|11484|11480|11485.6|11481.6|11480.9|11476.9|2126
1727201100000|2024-09-24 18:05:00|11485.6|11481.6|11485.6|11481.6|11487.2|11483.2|11484|11480|2424
1727201400000|2024-09-24 18:10:00|11484|11480|11484|11480|11485.6|11481.6|11484|11480|1307
1727201700000|2024-09-24 18:15:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11482.5|11478.5|5351
1727202000000|2024-09-24 18:20:00|11487.2|11483.2|11490.3|11486.3|11491.8|11487.8|11487.2|11483.2|8901
1727202300000|2024-09-24 18:25:00|11491.8|11487.8|11488.7|11484.7|11491.8|11487.8|11488.7|11484.7|5101
1727202600000|2024-09-24 18:30:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11488.7|11484.7|1091
1727202900000|2024-09-24 18:35:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|8326
1727203200000|2024-09-24 18:40:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|1770
1727203500000|2024-09-24 18:45:00|11485.6|11481.6|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|1053
1727203800000|2024-09-24 18:50:00|||||||||1316
1727204100000|2024-09-24 18:55:00|11484|11480|11485.6|11481.6|11487.2|11483.2|11484|11480|8339
1727204400000|2024-09-24 19:00:00|11484|11480|11485.6|11481.6|11487.2|11483.2|11482.5|11478.5|5392
1727204700000|2024-09-24 19:05:00|11487.2|11483.2|11488.7|11484.7|11488.7|11484.7|11485.6|11481.6|10028
1727205000000|2024-09-24 19:10:00|11487.2|11483.2|11488.7|11484.7|11490.3|11486.3|11487.2|11483.2|7799
1727205300000|2024-09-24 19:15:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|2452
1727205600000|2024-09-24 19:20:00|||||||||1127
1727205900000|2024-09-24 19:25:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|1893
1727206200000|2024-09-24 19:30:00|11490.3|11486.3|11487.2|11483.2|11490.3|11486.3|11487.2|11483.2|4075
1727206500000|2024-09-24 19:35:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|1151
1727206800000|2024-09-24 19:40:00|11490.3|11486.3|11488.7|11484.7|11490.3|11486.3|11487.2|11483.2|4691
1727207100000|2024-09-24 19:45:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|2185
1727207400000|2024-09-24 19:50:00|11488.7|11484.7|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|2201
1727207700000|2024-09-24 19:55:00|11490.3|11486.3|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|5588
1727208000000|2024-09-24 20:00:00|11487.2|11483.2|11488.7|11484.7|11490.3|11486.3|11487.2|11483.2|7811
1727208300000|2024-09-24 20:05:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|1953
1727208600000|2024-09-24 20:10:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|3558
1727208900000|2024-09-24 20:15:00|||||||||2306
1727209200000|2024-09-24 20:20:00|11487.2|11483.2|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|3457
1727209500000|2024-09-24 20:25:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|949
1727209800000|2024-09-24 20:30:00|11491.8|11487.8|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|7737
1727210100000|2024-09-24 20:35:00|||||||||1745
1727210400000|2024-09-24 20:40:00|||||||||1581
1727210700000|2024-09-24 20:45:00|11488.7|11484.7|11490.3|11486.3|11490.3|11486.3|11488.7|11484.7|2854
1727211000000|2024-09-24 20:50:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|2700
1727211300000|2024-09-24 20:55:00|||||||||2708
1727215200000|2024-09-24 22:00:00|11493.4|11489.4|11490.3|11486.3|11493.4|11489.4|11490.3|11486.3|853
1727215500000|2024-09-24 22:05:00|||||||||371
1727215800000|2024-09-24 22:10:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|800
1727216100000|2024-09-24 22:15:00|||||||||227
1727216400000|2024-09-24 22:20:00|||||||||168
1727216700000|2024-09-24 22:25:00|||||||||1
1727217000000|2024-09-24 22:30:00|||||||||272
1727217300000|2024-09-24 22:35:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|696
1727217600000|2024-09-24 22:40:00|||||||||13
1727217900000|2024-09-24 22:45:00|||||||||27
1727218200000|2024-09-24 22:50:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|136
1727218500000|2024-09-24 22:55:00|11490.3|11486.3|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|1655
1727218800000|2024-09-24 23:00:00|11490.3|11486.3|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|483
1727219100000|2024-09-24 23:05:00|11487.9|11483.9|11487.2|11483.2|11487.9|11483.9|11487.2|11483.2|610
1727219400000|2024-09-24 23:10:00|11488.7|11484.7|11490.3|11486.3|11490.3|11486.3|11488.7|11484.7|662
1727219700000|2024-09-24 23:15:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|550
1727220000000|2024-09-24 23:20:00|||||||||3
1727220300000|2024-09-24 23:25:00|||||||||4
1727220600000|2024-09-24 23:30:00|||||||||157
1727220900000|2024-09-24 23:35:00|11490.3|11486.3|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|257
1727221200000|2024-09-24 23:40:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11488.7|11484.7|224
1727221500000|2024-09-24 23:45:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|121
1727221800000|2024-09-24 23:50:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|249
1727222100000|2024-09-24 23:55:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|427
1727222400000|2024-09-25 00:00:00|11490.3|11486.3|11490.3|11486.3|11491.8|11487.8|11488.7|11484.7|907
1727222700000|2024-09-25 00:05:00|11491.8|11487.8|11488.7|11484.7|11491.8|11487.8|11488.7|11484.7|312
1727223000000|2024-09-25 00:10:00|11490.3|11486.3|11487.2|11483.2|11490.3|11486.3|11487.2|11483.2|1319
1727223300000|2024-09-25 00:15:00|11485.6|11481.6|11487.2|11483.2|11488.7|11484.7|11485.6|11481.6|1177
1727223600000|2024-09-25 00:20:00|||||||||521
1727223900000|2024-09-25 00:25:00|11488.7|11484.7|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|731
1727224200000|2024-09-25 00:30:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|344
1727224500000|2024-09-25 00:35:00|11487.2|11483.2|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|314
1727224800000|2024-09-25 00:40:00|11486.4|11482.4|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|279
1727225100000|2024-09-25 00:45:00|||||||||1061
1727225400000|2024-09-25 00:50:00|||||||||1391
1727225700000|2024-09-25 00:55:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|1121
1727226000000|2024-09-25 01:00:00|11485.6|11481.6|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|1327
1727226300000|2024-09-25 01:05:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|275
1727226600000|2024-09-25 01:10:00|11484|11480|11482.5|11478.5|11485.6|11481.6|11482.5|11478.5|1052
1727226900000|2024-09-25 01:15:00|11484|11480|11485.6|11481.6|11485.6|11481.6|11484|11480|887
1727227200000|2024-09-25 01:20:00|11484|11480|11484|11480|11484|11480|11482.5|11478.5|1024
1727227500000|2024-09-25 01:25:00|||||||||139
1727227800000|2024-09-25 01:30:00|11485.6|11481.6|11484|11480|11487.2|11483.2|11484|11480|2161
1727228100000|2024-09-25 01:35:00|11485.6|11481.6|11487.2|11483.2|11487.2|11483.2|11484|11480|3833
1727228400000|2024-09-25 01:40:00|11485.6|11481.6|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|1978
1727228700000|2024-09-25 01:45:00|11484|11480|11484|11480|11485.6|11481.6|11484|11480|272
1727229000000|2024-09-25 01:50:00|||||||||173
1727229300000|2024-09-25 01:55:00|||||||||113
1727229600000|2024-09-25 02:00:00|||||||||48
1727229900000|2024-09-25 02:05:00|||||||||564
1727230200000|2024-09-25 02:10:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|571
1727230500000|2024-09-25 02:15:00|11484|11480|11484|11480|11484|11480|11482.5|11478.5|471
1727230800000|2024-09-25 02:20:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|274
1727231100000|2024-09-25 02:25:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|890
1727231400000|2024-09-25 02:30:00|||||||||41
1727231700000|2024-09-25 02:35:00|||||||||59
1727232000000|2024-09-25 02:40:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11484|11480|734
1727232300000|2024-09-25 02:45:00|||||||||132
1727232600000|2024-09-25 02:50:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|1691
1727232900000|2024-09-25 02:55:00|11485.6|11481.6|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|441
1727233200000|2024-09-25 03:00:00|||||||||93
1727233500000|2024-09-25 03:05:00|||||||||165
1727233800000|2024-09-25 03:10:00|||||||||87
1727234100000|2024-09-25 03:15:00|||||||||33
1727234400000|2024-09-25 03:20:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|516
1727234700000|2024-09-25 03:25:00|||||||||39
1727235000000|2024-09-25 03:30:00|||||||||191
1727235300000|2024-09-25 03:35:00|11487.2|11483.2|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|925
1727235600000|2024-09-25 03:40:00|||||||||40
1727235900000|2024-09-25 03:45:00|||||||||26
1727236200000|2024-09-25 03:50:00|11484|11480|11484|11480|11484|11480|11484|11480|222
1727236500000|2024-09-25 03:55:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|292
1727236800000|2024-09-25 04:00:00|11484|11480|11482.5|11478.5|11485.6|11481.6|11482.5|11478.5|1434
1727237100000|2024-09-25 04:05:00|11484|11480|11484|11480|11484|11480|11482.5|11478.5|288
1727237400000|2024-09-25 04:10:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|1132
1727237700000|2024-09-25 04:15:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|127
1727238000000|2024-09-25 04:20:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|571
1727238300000|2024-09-25 04:25:00|||||||||107
1727238600000|2024-09-25 04:30:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|303
1727238900000|2024-09-25 04:35:00|||||||||22
1727239200000|2024-09-25 04:40:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11482.5|11478.5|239
1727239500000|2024-09-25 04:45:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|1155
1727239800000|2024-09-25 04:50:00|||||||||32
1727240100000|2024-09-25 04:55:00|||||||||19
1727240400000|2024-09-25 05:00:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|1066
1727240700000|2024-09-25 05:05:00|||||||||1648
1727241000000|2024-09-25 05:10:00|||||||||146
1727241300000|2024-09-25 05:15:00|||||||||51
1727241600000|2024-09-25 05:20:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|1282
1727241900000|2024-09-25 05:25:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|30
1727242200000|2024-09-25 05:30:00|||||||||140
1727242500000|2024-09-25 05:35:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|574
1727242800000|2024-09-25 05:40:00|11484|11480|11484|11480|11484|11480|11482.5|11478.5|443
1727243100000|2024-09-25 05:45:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|249
1727243400000|2024-09-25 05:50:00|11487.2|11483.2|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|834
1727243700000|2024-09-25 05:55:00|11484|11480|11485.6|11481.6|11485.6|11481.6|11484|11480|761
1727244000000|2024-09-25 06:00:00|11484|11480|11484|11480|11485.6|11481.6|11484|11480|497
1727244300000|2024-09-25 06:05:00|11484.8|11480.8|11485.6|11481.6|11485.6|11481.6|11484.8|11480.8|470
1727244600000|2024-09-25 06:10:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|637
1727244900000|2024-09-25 06:15:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|2948
1727245200000|2024-09-25 06:20:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|729
1727245500000|2024-09-25 06:25:00|||||||||442
1727245800000|2024-09-25 06:30:00|11489.5|11485.5|11488.7|11484.7|11489.5|11485.5|11488.7|11484.7|1415
1727246100000|2024-09-25 06:35:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|752
1727246400000|2024-09-25 06:40:00|11485.6|11481.6|11487.2|11483.2|11488.7|11484.7|11485.6|11481.6|795
1727246700000|2024-09-25 06:45:00|11485.6|11481.6|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|934
1727247000000|2024-09-25 06:50:00|11484|11480|11485.6|11481.6|11485.6|11481.6|11484|11480|359
1727247300000|2024-09-25 06:55:00|||||||||399
1727247600000|2024-09-25 07:00:00|11484|11480|11487.2|11483.2|11487.2|11483.2|11484|11480|2274
1727247900000|2024-09-25 07:05:00|11488.7|11484.7|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|1471
1727248200000|2024-09-25 07:10:00|11488.7|11484.7|11490.3|11486.3|11490.3|11486.3|11488.7|11484.7|620
1727248500000|2024-09-25 07:15:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|1535
1727248800000|2024-09-25 07:20:00|11490.3|11486.3|11491.8|11487.8|11493.4|11489.4|11490.3|11486.3|2957
1727249100000|2024-09-25 07:25:00|11490.3|11486.3|11485.6|11481.6|11490.3|11486.3|11485.6|11481.6|3904
1727249400000|2024-09-25 07:30:00|11487.2|11483.2|11484|11480|11487.2|11483.2|11484|11480|1214
1727249700000|2024-09-25 07:35:00|11484.8|11480.8|11485.6|11481.6|11487.2|11483.2|11484|11480|931
1727250000000|2024-09-25 07:40:00|11484|11480|11484|11480|11485.6|11481.6|11484|11480|1442
1727250300000|2024-09-25 07:45:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|1550
1727250600000|2024-09-25 07:50:00|||||||||1194
1727250900000|2024-09-25 07:55:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|1662
1727251200000|2024-09-25 08:00:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|769
1727251500000|2024-09-25 08:05:00|11484|11480|11482.5|11478.5|11484|11480|11482.5|11478.5|1052
1727251800000|2024-09-25 08:10:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|1689
1727252100000|2024-09-25 08:15:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|2343
1727252400000|2024-09-25 08:20:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|438
1727252700000|2024-09-25 08:25:00|||||||||660
1727253000000|2024-09-25 08:30:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|1093
1727253300000|2024-09-25 08:35:00|11482.5|11478.5|11479.3|11475.3|11482.5|11478.5|11479.3|11475.3|4162
1727253600000|2024-09-25 08:40:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|2612
1727253900000|2024-09-25 08:45:00|||||||||1903
1727254200000|2024-09-25 08:50:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|1172
1727254500000|2024-09-25 08:55:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|1449
1727254800000|2024-09-25 09:00:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|1805
1727255100000|2024-09-25 09:05:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|2013
1727255400000|2024-09-25 09:10:00|||||||||382
1727255700000|2024-09-25 09:15:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|2318
1727256000000|2024-09-25 09:20:00|||||||||595
1727256300000|2024-09-25 09:25:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|2811
1727256600000|2024-09-25 09:30:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|1655
1727256900000|2024-09-25 09:35:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|462
1727257200000|2024-09-25 09:40:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|246
1727257500000|2024-09-25 09:45:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|1759
1727257800000|2024-09-25 09:50:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|1528
1727258100000|2024-09-25 09:55:00|||||||||1548
1727258400000|2024-09-25 10:00:00|||||||||490
1727258700000|2024-09-25 10:05:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|1236
1727259000000|2024-09-25 10:10:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|853
1727259300000|2024-09-25 10:15:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|3053
1727259600000|2024-09-25 10:20:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|1459
1727259900000|2024-09-25 10:25:00|||||||||860
1727260200000|2024-09-25 10:30:00|11473.1|11469.1|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|2531
1727260500000|2024-09-25 10:35:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|1647
1727260800000|2024-09-25 10:40:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|1481
1727261100000|2024-09-25 10:45:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|312
1727261400000|2024-09-25 10:50:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|4761
1727261700000|2024-09-25 10:55:00|11470|11466|11470|11466|11470|11466|11470|11466|4503
1727262000000|2024-09-25 11:00:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11468.4|11464.4|2862
1727262300000|2024-09-25 11:05:00|||||||||1433
1727262600000|2024-09-25 11:10:00|||||||||921
1727262900000|2024-09-25 11:15:00|11470|11466|11470|11466|11470|11466|11468.4|11464.4|1756
1727263200000|2024-09-25 11:20:00|||||||||761
1727263500000|2024-09-25 11:25:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|2857
1727263800000|2024-09-25 11:30:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|3551
1727264100000|2024-09-25 11:35:00|||||||||1464
1727264400000|2024-09-25 11:40:00|||||||||585
1727264700000|2024-09-25 11:45:00|||||||||543
1727265000000|2024-09-25 11:50:00|||||||||676
1727265300000|2024-09-25 11:55:00|11470|11466|11468.4|11464.4|11470|11466|11468.4|11464.4|5323
1727265600000|2024-09-25 12:00:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|4286
1727265900000|2024-09-25 12:05:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|2687
1727266200000|2024-09-25 12:10:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11462.2|11458.2|5860
1727266500000|2024-09-25 12:15:00|11462.2|11458.2|11460.6|11456.6|11463.7|11459.7|11460.6|11456.6|5827
1727266800000|2024-09-25 12:20:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11459|11455|3694
1727267100000|2024-09-25 12:25:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11460.6|11456.6|8057
1727267400000|2024-09-25 12:30:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11463.7|11459.7|8609
1727267700000|2024-09-25 12:35:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11465.3|11461.3|3037
1727268000000|2024-09-25 12:40:00|11470|11466|11471.5|11467.5|11473.1|11469.1|11468.4|11464.4|8307
1727268300000|2024-09-25 12:45:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|4879
1727268600000|2024-09-25 12:50:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|3837
1727268900000|2024-09-25 12:55:00|11471.5|11467.5|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|9401
1727269200000|2024-09-25 13:00:00|11473.1|11469.1|11473.1|11469.1|11474.7|11470.7|11471.5|11467.5|6953
1727269500000|2024-09-25 13:05:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11470|11466|7192
1727269800000|2024-09-25 13:10:00|11471.5|11467.5|11474.7|11470.7|11476.2|11472.2|11470|11466|12031
1727270100000|2024-09-25 13:15:00|11473.1|11469.1|11473.1|11469.1|11474.7|11470.7|11471.5|11467.5|6951
1727270400000|2024-09-25 13:20:00|11474.7|11470.7|11470|11466|11474.7|11470.7|11470|11466|7353
1727270700000|2024-09-25 13:25:00|11468.4|11464.4|11470|11466|11471.5|11467.5|11468.4|11464.4|1887
1727271000000|2024-09-25 13:30:00|11468.4|11464.4|11466.8|11462.8|11471.5|11467.5|11465.3|11461.3|8052
1727271300000|2024-09-25 13:35:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|3293
1727271600000|2024-09-25 13:40:00|11466.8|11462.8|11462.2|11458.2|11468.4|11464.4|11460.6|11456.6|27095
1727271900000|2024-09-25 13:45:00|11463.7|11459.7|11463.7|11459.7|11466.8|11462.8|11462.2|11458.2|8951
1727272200000|2024-09-25 13:50:00|11465.3|11461.3|11470|11466|11470|11466|11465.3|11461.3|7025
1727272500000|2024-09-25 13:55:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|6193
1727272800000|2024-09-25 14:00:00|11466.8|11462.8|11462.2|11458.2|11468.4|11464.4|11462.2|11458.2|6680
1727273100000|2024-09-25 14:05:00|11460.6|11456.6|11463.7|11459.7|11465.3|11461.3|11460.6|11456.6|6827
1727273400000|2024-09-25 14:10:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|954
1727273700000|2024-09-25 14:15:00|11459|11455|11459|11455|11460.6|11456.6|11457.5|11453.5|7465
1727274000000|2024-09-25 14:20:00|11460.6|11456.6|11459|11455|11462.2|11458.2|11459|11455|2540
1727274300000|2024-09-25 14:25:00|11457.5|11453.5|11460.6|11456.6|11462.2|11458.2|11457.5|11453.5|6213
1727274600000|2024-09-25 14:30:00|11459|11455|11460.6|11456.6|11462.2|11458.2|11459|11455|3935
1727274900000|2024-09-25 14:35:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|2375
1727275200000|2024-09-25 14:40:00|11460.6|11456.6|11462.2|11458.2|11463.7|11459.7|11460.6|11456.6|4236
1727275500000|2024-09-25 14:45:00|11460.6|11456.6|11463.7|11459.7|11465.3|11461.3|11460.6|11456.6|5124
1727275800000|2024-09-25 14:50:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|4101
1727276100000|2024-09-25 14:55:00|11462.2|11458.2|11460.6|11456.6|11465.3|11461.3|11459|11455|9636
1727276400000|2024-09-25 15:00:00|11462.2|11458.2|11460.6|11456.6|11465.3|11461.3|11460.6|11456.6|8057
1727276700000|2024-09-25 15:05:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11459|11455|1473
1727277000000|2024-09-25 15:10:00|11460.6|11456.6|11462.2|11458.2|11463.7|11459.7|11460.6|11456.6|4004
1727277300000|2024-09-25 15:15:00|11460.6|11456.6|11459|11455|11462.2|11458.2|11459|11455|1827
1727277600000|2024-09-25 15:20:00|||||||||5293
1727277900000|2024-09-25 15:25:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|5088
1727278200000|2024-09-25 15:30:00|11454.3|11450.3|11459|11455|11459|11455|11454.3|11450.3|2504
1727278500000|2024-09-25 15:35:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|1700
1727278800000|2024-09-25 15:40:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11459|11455|2373
1727279100000|2024-09-25 15:45:00|11462.2|11458.2|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|6135
1727279400000|2024-09-25 15:50:00|11460.6|11456.6|11462.2|11458.2|11463.7|11459.7|11460.6|11456.6|5520
1727279700000|2024-09-25 15:55:00|11460.6|11456.6|11462.2|11458.2|11463.7|11459.7|11460.6|11456.6|4467
1727280000000|2024-09-25 16:00:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|3363
1727280300000|2024-09-25 16:05:00|||||||||983
1727280600000|2024-09-25 16:10:00|||||||||1673
1727280900000|2024-09-25 16:15:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11462.2|11458.2|2458
1727281200000|2024-09-25 16:20:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|6252
1727281500000|2024-09-25 16:25:00|||||||||1988
1727281800000|2024-09-25 16:30:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11463.7|11459.7|5512
1727282100000|2024-09-25 16:35:00|11464.5|11460.5|11466.8|11462.8|11466.8|11462.8|11463.7|11459.7|4280
1727282400000|2024-09-25 16:40:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|6976
1727282700000|2024-09-25 16:45:00|11465.3|11461.3|11465.3|11461.3|11468.4|11464.4|11465.3|11461.3|3140
1727283000000|2024-09-25 16:50:00|11466.8|11462.8|11463.7|11459.7|11466.8|11462.8|11463.7|11459.7|3233
1727283300000|2024-09-25 16:55:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|2970
1727283600000|2024-09-25 17:00:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11460.6|11456.6|8704
1727283900000|2024-09-25 17:05:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|1818
1727284200000|2024-09-25 17:10:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|4421
1727284500000|2024-09-25 17:15:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|2338
1727284800000|2024-09-25 17:20:00|11459|11455|11459|11455|11459|11455|11457.5|11453.5|3073
1727285100000|2024-09-25 17:25:00|11457.5|11453.5|11459|11455|11459|11455|11455.9|11451.9|5451
1727285400000|2024-09-25 17:30:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|1934
1727285700000|2024-09-25 17:35:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|917
1727286000000|2024-09-25 17:40:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|1373
1727286300000|2024-09-25 17:45:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|3332
1727286600000|2024-09-25 17:50:00|||||||||1927
1727286900000|2024-09-25 17:55:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|1627
1727287200000|2024-09-25 18:00:00|11460.6|11456.6|11462.2|11458.2|11463.7|11459.7|11460.6|11456.6|3800
1727287500000|2024-09-25 18:05:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|890
1727287800000|2024-09-25 18:10:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|4736
1727288100000|2024-09-25 18:15:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|2064
1727288400000|2024-09-25 18:20:00|11462.2|11458.2|11462.2|11458.2|11463.7|11459.7|11460.6|11456.6|1623
1727288700000|2024-09-25 18:25:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|2682
1727289000000|2024-09-25 18:30:00|11462.2|11458.2|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|2593
1727289300000|2024-09-25 18:35:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|3079
1727289600000|2024-09-25 18:40:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|3588
1727289900000|2024-09-25 18:45:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11459|11455|6200
1727290200000|2024-09-25 18:50:00|11459|11455|11459|11455|11459|11455|11457.5|11453.5|7651
1727290500000|2024-09-25 18:55:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11457.5|11453.5|10053
1727290800000|2024-09-25 19:00:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|5245
1727291100000|2024-09-25 19:05:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|7182
1727291400000|2024-09-25 19:10:00|11457.5|11453.5|11454.3|11450.3|11457.5|11453.5|11454.3|11450.3|1492
1727291700000|2024-09-25 19:15:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11454.3|11450.3|3110
1727292000000|2024-09-25 19:20:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|2458
1727292300000|2024-09-25 19:25:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|1529
1727292600000|2024-09-25 19:30:00|||||||||260
1727292900000|2024-09-25 19:35:00|||||||||644
1727293200000|2024-09-25 19:40:00|||||||||1830
1727293500000|2024-09-25 19:45:00|||||||||1288
1727293800000|2024-09-25 19:50:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|2158
1727294100000|2024-09-25 19:55:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|12094
1727294400000|2024-09-25 20:00:00|11452.8|11448.8|11451.2|11447.2|11454.3|11450.3|11451.2|11447.2|8858
1727294700000|2024-09-25 20:05:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|5069
1727295000000|2024-09-25 20:10:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|3012
1727295300000|2024-09-25 20:15:00|||||||||714
1727295600000|2024-09-25 20:20:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|1891
1727295900000|2024-09-25 20:25:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|2238
1727296200000|2024-09-25 20:30:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|3358
1727296500000|2024-09-25 20:35:00|||||||||1430
1727296800000|2024-09-25 20:40:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|3585
1727297100000|2024-09-25 20:45:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|2257
1727297400000|2024-09-25 20:50:00|||||||||1285
1727297700000|2024-09-25 20:55:00|||||||||3571
1727301600000|2024-09-25 22:00:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|588
1727301900000|2024-09-25 22:05:00|||||||||57
1727302200000|2024-09-25 22:10:00|||||||||179
1727302500000|2024-09-25 22:15:00|||||||||17
1727302800000|2024-09-25 22:20:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|205
1727303100000|2024-09-25 22:25:00|||||||||21
1727303400000|2024-09-25 22:30:00|||||||||6
1727303700000|2024-09-25 22:35:00|||||||||160
1727304000000|2024-09-25 22:40:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|788
1727304300000|2024-09-25 22:45:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|289
1727304600000|2024-09-25 22:50:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|488
1727304900000|2024-09-25 22:55:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|339
1727305200000|2024-09-25 23:00:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|861
1727305500000|2024-09-25 23:05:00|||||||||364
1727305800000|2024-09-25 23:10:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|251
1727306100000|2024-09-25 23:15:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|353
1727306400000|2024-09-25 23:20:00|||||||||334
1727306700000|2024-09-25 23:25:00|||||||||151
1727307000000|2024-09-25 23:30:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|533
1727307300000|2024-09-25 23:35:00|||||||||73
1727307600000|2024-09-25 23:40:00|||||||||58
1727307900000|2024-09-25 23:45:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|167
1727308200000|2024-09-25 23:50:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|323
1727308500000|2024-09-25 23:55:00|||||||||9
1727308800000|2024-09-26 00:00:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|996
1727309100000|2024-09-26 00:05:00|11459|11455|11459|11455|11459|11455|11459|11455|764
1727309400000|2024-09-26 00:10:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11457.5|11453.5|889
1727309700000|2024-09-26 00:15:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|506
1727310000000|2024-09-26 00:20:00|||||||||219
1727310300000|2024-09-26 00:25:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|432
1727310600000|2024-09-26 00:30:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|122
1727310900000|2024-09-26 00:35:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|920
1727311200000|2024-09-26 00:40:00|11459|11455|11459|11455|11459|11455|11459|11455|786
1727311500000|2024-09-26 00:45:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|1089
1727311800000|2024-09-26 00:50:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11457.5|11453.5|665
1727312100000|2024-09-26 00:55:00|||||||||171
1727312400000|2024-09-26 01:00:00|||||||||147
1727312700000|2024-09-26 01:05:00|||||||||205
1727313000000|2024-09-26 01:10:00|||||||||20
1727313300000|2024-09-26 01:15:00|||||||||38
1727313600000|2024-09-26 01:20:00|||||||||464
1727313900000|2024-09-26 01:25:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|1472
1727314200000|2024-09-26 01:30:00|11455.9|11451.9|11452.8|11448.8|11455.9|11451.9|11452.8|11448.8|1653
1727314500000|2024-09-26 01:35:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|1145
1727314800000|2024-09-26 01:40:00|11452.8|11448.8|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|652
1727315100000|2024-09-26 01:45:00|11452.8|11448.8|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|451
1727315400000|2024-09-26 01:50:00|||||||||169
1727315700000|2024-09-26 01:55:00|||||||||167
1727316000000|2024-09-26 02:00:00|11452.8|11448.8|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|708
1727316300000|2024-09-26 02:05:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|699
1727316600000|2024-09-26 02:10:00|||||||||127
1727316900000|2024-09-26 02:15:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|532
1727317200000|2024-09-26 02:20:00|||||||||51
1727317500000|2024-09-26 02:25:00|||||||||44
1727317800000|2024-09-26 02:30:00|11452.8|11448.8|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|359
1727318100000|2024-09-26 02:35:00|||||||||11
1727318400000|2024-09-26 02:40:00|||||||||28
1727318700000|2024-09-26 02:45:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|109
1727319000000|2024-09-26 02:50:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|566
1727319300000|2024-09-26 02:55:00|11452.8|11448.8|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|282
1727319600000|2024-09-26 03:00:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|428
1727319900000|2024-09-26 03:05:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|237
1727320200000|2024-09-26 03:10:00|||||||||24
1727320500000|2024-09-26 03:15:00|||||||||122
1727320800000|2024-09-26 03:20:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|2080
1727321100000|2024-09-26 03:25:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|275
1727321400000|2024-09-26 03:30:00|||||||||463
1727321700000|2024-09-26 03:35:00|||||||||37
1727322000000|2024-09-26 03:40:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|843
1727322300000|2024-09-26 03:45:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|736
1727322600000|2024-09-26 03:50:00|||||||||206
1727322900000|2024-09-26 03:55:00|||||||||174
1727323200000|2024-09-26 04:00:00|11452.8|11448.8|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|255
1727323500000|2024-09-26 04:05:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|429
1727323800000|2024-09-26 04:10:00|11452.8|11448.8|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|330
1727324100000|2024-09-26 04:15:00|11452.8|11448.8|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|179
1727324400000|2024-09-26 04:20:00|||||||||5
1727324700000|2024-09-26 04:25:00|||||||||327
1727325000000|2024-09-26 04:30:00|||||||||49
1727325300000|2024-09-26 04:35:00|||||||||12
1727325600000|2024-09-26 04:40:00|||||||||121
1727325900000|2024-09-26 04:45:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|608
1727326200000|2024-09-26 04:50:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|104
1727326500000|2024-09-26 04:55:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|510
1727326800000|2024-09-26 05:00:00|||||||||86
1727327100000|2024-09-26 05:05:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|275
1727327400000|2024-09-26 05:10:00|||||||||7
1727327700000|2024-09-26 05:15:00|||||||||19
1727328000000|2024-09-26 05:20:00|||||||||50
1727328300000|2024-09-26 05:25:00|||||||||129
1727328600000|2024-09-26 05:30:00|||||||||309
1727328900000|2024-09-26 05:35:00|||||||||277
1727329200000|2024-09-26 05:40:00|||||||||38
1727329500000|2024-09-26 05:45:00|||||||||231
1727329800000|2024-09-26 05:50:00|11452.8|11448.8|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|1160
1727330100000|2024-09-26 05:55:00|||||||||779
1727330400000|2024-09-26 06:00:00|11452.8|11448.8|11457.5|11453.5|11457.5|11453.5|11452.8|11448.8|2846
1727330700000|2024-09-26 06:05:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|1884
1727331000000|2024-09-26 06:10:00|11456.7|11452.7|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|2724
1727331300000|2024-09-26 06:15:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|2392
1727331600000|2024-09-26 06:20:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|850
1727331900000|2024-09-26 06:25:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|663
1727332200000|2024-09-26 06:30:00|11459|11455|11459|11455|11459|11455|11457.5|11453.5|2334
1727332500000|2024-09-26 06:35:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|594
1727332800000|2024-09-26 06:40:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|576
1727333100000|2024-09-26 06:45:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|2014
1727333400000|2024-09-26 06:50:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11457.5|11453.5|789
1727333700000|2024-09-26 06:55:00|11459|11455|11457.5|11453.5|11459|11455|11455.9|11451.9|2735
1727334000000|2024-09-26 07:00:00|11455.9|11451.9|11459|11455|11459|11455|11455.9|11451.9|2613
1727334300000|2024-09-26 07:05:00|||||||||611
1727334600000|2024-09-26 07:10:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|1971
1727334900000|2024-09-26 07:15:00|11457.5|11453.5|11460.6|11456.6|11460.6|11456.6|11457.5|11453.5|1792
1727335200000|2024-09-26 07:20:00|11459|11455|11459|11455|11460.6|11456.6|11457.5|11453.5|977
1727335500000|2024-09-26 07:25:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|685
1727335800000|2024-09-26 07:30:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11452.8|11448.8|2184
1727336100000|2024-09-26 07:35:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|1079
1727336400000|2024-09-26 07:40:00|11451.2|11447.2|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|1545
1727336700000|2024-09-26 07:45:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|2010
1727337000000|2024-09-26 07:50:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|1692
1727337300000|2024-09-26 07:55:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|3349
1727337600000|2024-09-26 08:00:00|11458.3|11454.3|11455.9|11451.9|11459|11455|11455.9|11451.9|2342
1727337900000|2024-09-26 08:05:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|1390
1727338200000|2024-09-26 08:10:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|1655
1727338500000|2024-09-26 08:15:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|864
1727338800000|2024-09-26 08:20:00|11455.9|11451.9|11459|11455|11459|11455|11455.9|11451.9|1090
1727339100000|2024-09-26 08:25:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11457.5|11453.5|2578
1727339400000|2024-09-26 08:30:00|11458.3|11454.3|11457.5|11453.5|11459|11455|11457.5|11453.5|1957
1727339700000|2024-09-26 08:35:00|11459|11455|11459|11455|11459|11455|11459|11455|605
1727340000000|2024-09-26 08:40:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|1306
1727340300000|2024-09-26 08:45:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|579
1727340600000|2024-09-26 08:50:00|11459|11455|11459|11455|11459|11455|11457.5|11453.5|1210
1727340900000|2024-09-26 08:55:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|1193
1727341200000|2024-09-26 09:00:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11459|11455|875
1727341500000|2024-09-26 09:05:00|||||||||1406
1727341800000|2024-09-26 09:10:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11459|11455|804
1727342100000|2024-09-26 09:15:00|11461.4|11457.4|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|550
1727342400000|2024-09-26 09:20:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|1351
1727342700000|2024-09-26 09:25:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|376
1727343000000|2024-09-26 09:30:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|450
1727343300000|2024-09-26 09:35:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11459|11455|1111
1727343600000|2024-09-26 09:40:00|||||||||760
1727343900000|2024-09-26 09:45:00|||||||||267
1727344200000|2024-09-26 09:50:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|691
1727344500000|2024-09-26 09:55:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|1623
1727344800000|2024-09-26 10:00:00|||||||||884
1727345100000|2024-09-26 10:05:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|1122
1727345400000|2024-09-26 10:10:00|11462.2|11458.2|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|1190
1727345700000|2024-09-26 10:15:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|1160
1727346000000|2024-09-26 10:20:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|3139
1727346300000|2024-09-26 10:25:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|1868
1727346600000|2024-09-26 10:30:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11459|11455|6853
1727346900000|2024-09-26 10:35:00|11459|11455|11462.2|11458.2|11462.2|11458.2|11459|11455|1848
1727347200000|2024-09-26 10:40:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|794
1727347500000|2024-09-26 10:45:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|1231
1727347800000|2024-09-26 10:50:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|690
1727348100000|2024-09-26 10:55:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|2226
1727348400000|2024-09-26 11:00:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|1026
1727348700000|2024-09-26 11:05:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|2892
1727349000000|2024-09-26 11:10:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|2437
1727349300000|2024-09-26 11:15:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|2884
1727349600000|2024-09-26 11:20:00|11465.3|11461.3|11463.7|11459.7|11466.8|11462.8|11463.7|11459.7|980
1727349900000|2024-09-26 11:25:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|372
1727350200000|2024-09-26 11:30:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|802
1727350500000|2024-09-26 11:35:00|||||||||328
1727350800000|2024-09-26 11:40:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|1637
1727351100000|2024-09-26 11:45:00|||||||||279
1727351400000|2024-09-26 11:50:00|11468.4|11464.4|11465.3|11461.3|11468.4|11464.4|11465.3|11461.3|2119
1727351700000|2024-09-26 11:55:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|2030
1727352000000|2024-09-26 12:00:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|2956
1727352300000|2024-09-26 12:05:00|11468.4|11464.4|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|5655
1727352600000|2024-09-26 12:10:00|11473.1|11469.1|11473.1|11469.1|11474.7|11470.7|11471.5|11467.5|5109
1727352900000|2024-09-26 12:15:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11470|11466|7129
1727353200000|2024-09-26 12:20:00|11471.5|11467.5|11474.7|11470.7|11476.2|11472.2|11471.5|11467.5|8649
1727353500000|2024-09-26 12:25:00|11476.2|11472.2|11470|11466|11476.2|11472.2|11470|11466|9425
1727353800000|2024-09-26 12:30:00|11470.8|11466.8|11446.5|11442.5|11474.7|11470.7|11443.4|11439.4|31561
1727354100000|2024-09-26 12:35:00|11448.1|11444.1|11438.7|11434.7|11448.1|11444.1|11438.7|11434.7|22822
1727354400000|2024-09-26 12:40:00|11437.2|11433.2|11443.4|11439.4|11443.4|11439.4|11437.2|11433.2|8535
1727354700000|2024-09-26 12:45:00|11441.8|11437.8|11446.5|11442.5|11448.1|11444.1|11440.3|11436.3|9612
1727355000000|2024-09-26 12:50:00|11448.1|11444.1|11445|11441|11448.1|11444.1|11445|11441|7033
1727355300000|2024-09-26 12:55:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11443.4|11439.4|17089
1727355600000|2024-09-26 13:00:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|6197
1727355900000|2024-09-26 13:05:00|11441.8|11437.8|11452.8|11448.8|11454.3|11450.3|11441.8|11437.8|17574
1727356200000|2024-09-26 13:10:00|11451.2|11447.2|11454.3|11450.3|11454.3|11450.3|11449.7|11445.7|6461
1727356500000|2024-09-26 13:15:00|11455.9|11451.9|11452.8|11448.8|11459|11455|11451.2|11447.2|10896
1727356800000|2024-09-26 13:20:00|11451.2|11447.2|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|5535
1727357100000|2024-09-26 13:25:00|11454.3|11450.3|11455.9|11451.9|11457.5|11453.5|11452.8|11448.8|10026
1727357400000|2024-09-26 13:30:00|11454.3|11450.3|11460.6|11456.6|11460.6|11456.6|11452.8|11448.8|7050
1727357700000|2024-09-26 13:35:00|11459|11455|11449.7|11445.7|11460.6|11456.6|11449.7|11445.7|6737
1727358000000|2024-09-26 13:40:00|11448.1|11444.1|11445|11441|11449.7|11445.7|11445|11441|12227
1727358300000|2024-09-26 13:45:00|11446.5|11442.5|11443.4|11439.4|11446.5|11442.5|11440.3|11436.3|12540
1727358600000|2024-09-26 13:50:00|11445|11441|11445|11441|11446.5|11442.5|11443.4|11439.4|7550
1727358900000|2024-09-26 13:55:00|11443.4|11439.4|11446.5|11442.5|11448.1|11444.1|11443.4|11439.4|12420
1727359200000|2024-09-26 14:00:00|11445|11441|11441.8|11437.8|11448.1|11444.1|11441.8|11437.8|5760
1727359500000|2024-09-26 14:05:00|11443.4|11439.4|11438.7|11434.7|11443.4|11439.4|11438.7|11434.7|15763
1727359800000|2024-09-26 14:10:00|11440.3|11436.3|11438.7|11434.7|11441.8|11437.8|11438.7|11434.7|15856
1727360100000|2024-09-26 14:15:00|11437.2|11433.2|11440.3|11436.3|11441.8|11437.8|11437.2|11433.2|9058
1727360400000|2024-09-26 14:20:00|11438.7|11434.7|11435.6|11431.6|11440.3|11436.3|11435.6|11431.6|12525
1727360700000|2024-09-26 14:25:00|11434|11430|11429.3|11425.3|11435.6|11431.6|11429.3|11425.3|12643
1727361000000|2024-09-26 14:30:00|11427.8|11423.8|11432.5|11428.5|11432.5|11428.5|11424.7|11420.7|13616
1727361300000|2024-09-26 14:35:00|11434|11430|11435.6|11431.6|11435.6|11431.6|11432.5|11428.5|7693
1727361600000|2024-09-26 14:40:00|11434|11430|11437.2|11433.2|11437.2|11433.2|11434|11430|4130
1727361900000|2024-09-26 14:45:00|11438.7|11434.7|11443.4|11439.4|11445|11441|11437.2|11433.2|23847
1727362200000|2024-09-26 14:50:00|11441.8|11437.8|11443.4|11439.4|11446.5|11442.5|11441.8|11437.8|11140
1727362500000|2024-09-26 14:55:00|11445|11441|11445|11441|11448.1|11444.1|11443.4|11439.4|11627
1727362800000|2024-09-26 15:00:00|11446.5|11442.5|11440.3|11436.3|11446.5|11442.5|11440.3|11436.3|8482
1727363100000|2024-09-26 15:05:00|11441.8|11437.8|11438.7|11434.7|11441.8|11437.8|11438.7|11434.7|5099
1727363400000|2024-09-26 15:10:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|7610
1727363700000|2024-09-26 15:15:00|11438.7|11434.7|11438.7|11434.7|11440.3|11436.3|11435.6|11431.6|5981
1727364000000|2024-09-26 15:20:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11438.7|11434.7|4716
1727364300000|2024-09-26 15:25:00|11440.3|11436.3|11438.7|11434.7|11441.8|11437.8|11437.2|11433.2|3967
1727364600000|2024-09-26 15:30:00|11437.2|11433.2|11438.7|11434.7|11441.8|11437.8|11437.2|11433.2|4235
1727364900000|2024-09-26 15:35:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11437.2|11433.2|3072
1727365200000|2024-09-26 15:40:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11437.2|11433.2|3902
1727365500000|2024-09-26 15:45:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|954
1727365800000|2024-09-26 15:50:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|4374
1727366100000|2024-09-26 15:55:00|11435.6|11431.6|11434|11430|11437.2|11433.2|11434|11430|4500
1727366400000|2024-09-26 16:00:00|11435.6|11431.6|11434|11430|11437.2|11433.2|11434|11430|6771
1727366700000|2024-09-26 16:05:00|11432.5|11428.5|11434|11430|11434|11430|11432.5|11428.5|6022
1727367000000|2024-09-26 16:10:00|11435.6|11431.6|11437.2|11433.2|11438.7|11434.7|11434|11430|3391
1727367300000|2024-09-26 16:15:00|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|486
1727367600000|2024-09-26 16:20:00|11434|11430|11434|11430|11434|11430|11432.5|11428.5|3954
1727367900000|2024-09-26 16:25:00|11432.5|11428.5|11434|11430|11434|11430|11432.5|11428.5|2514
1727368200000|2024-09-26 16:30:00|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|843
1727368500000|2024-09-26 16:35:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|4021
1727368800000|2024-09-26 16:40:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11434|11430|4086
1727369100000|2024-09-26 16:45:00|11434|11430|11434|11430|11434|11430|11434|11430|4798
1727369400000|2024-09-26 16:50:00|11432.5|11428.5|11426.2|11422.2|11432.5|11428.5|11426.2|11422.2|12401
1727369700000|2024-09-26 16:55:00|11427.8|11423.8|11429.3|11425.3|11430.1|11426.1|11426.2|11422.2|15705
1727370000000|2024-09-26 17:00:00|11430.9|11426.9|11435.6|11431.6|11435.6|11431.6|11429.3|11425.3|15114
1727370300000|2024-09-26 17:05:00|11434|11430|11434|11430|11434|11430|11432.5|11428.5|3195
1727370600000|2024-09-26 17:10:00|11435.6|11431.6|11440.3|11436.3|11440.3|11436.3|11435.6|11431.6|5827
1727370900000|2024-09-26 17:15:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|3830
1727371200000|2024-09-26 17:20:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11440.3|11436.3|5495
1727371500000|2024-09-26 17:25:00|11441.8|11437.8|11441.8|11437.8|11445|11441|11441.8|11437.8|7847
1727371800000|2024-09-26 17:30:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|4574
1727372100000|2024-09-26 17:35:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11437.2|11433.2|1469
1727372400000|2024-09-26 17:40:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|5591
1727372700000|2024-09-26 17:45:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11437.2|11433.2|3932
1727373000000|2024-09-26 17:50:00|11438.7|11434.7|11437.2|11433.2|11440.3|11436.3|11437.2|11433.2|5965
1727373300000|2024-09-26 17:55:00|11438.7|11434.7|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|3889
1727373600000|2024-09-26 18:00:00|11437.2|11433.2|11437.2|11433.2|11438.7|11434.7|11435.6|11431.6|2325
1727373900000|2024-09-26 18:05:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|1135
1727374200000|2024-09-26 18:10:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|2399
1727374500000|2024-09-26 18:15:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|1402
1727374800000|2024-09-26 18:20:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|2988
1727375100000|2024-09-26 18:25:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|3959
1727375400000|2024-09-26 18:30:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|1605
1727375700000|2024-09-26 18:35:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|2070
1727376000000|2024-09-26 18:40:00|11438.7|11434.7|11441.8|11437.8|11441.8|11437.8|11438.7|11434.7|3315
1727376300000|2024-09-26 18:45:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|1564
1727376600000|2024-09-26 18:50:00|11438.7|11434.7|11441.8|11437.8|11441.8|11437.8|11438.7|11434.7|3956
1727376900000|2024-09-26 18:55:00|11440.3|11436.3|11443.4|11439.4|11443.4|11439.4|11440.3|11436.3|7473
1727377200000|2024-09-26 19:00:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|7842
1727377500000|2024-09-26 19:05:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|4718
1727377800000|2024-09-26 19:10:00|11448.1|11444.1|11445|11441|11448.1|11444.1|11445|11441|2386
1727378100000|2024-09-26 19:15:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11443.4|11439.4|2284
1727378400000|2024-09-26 19:20:00|||||||||1242
1727378700000|2024-09-26 19:25:00|||||||||1817
1727379000000|2024-09-26 19:30:00|11441.8|11437.8|11438.7|11434.7|11441.8|11437.8|11437.2|11433.2|6382
1727379300000|2024-09-26 19:35:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|2268
1727379600000|2024-09-26 19:40:00|11438.7|11434.7|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|2034
1727379900000|2024-09-26 19:45:00|11437.2|11433.2|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|2061
1727380200000|2024-09-26 19:50:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|2399
1727380500000|2024-09-26 19:55:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|8051
1727380800000|2024-09-26 20:00:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|10096
1727381100000|2024-09-26 20:05:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|1287
1727381400000|2024-09-26 20:10:00|11441.8|11437.8|11440.3|11436.3|11443.4|11439.4|11440.3|11436.3|6117
1727381700000|2024-09-26 20:15:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|1821
1727382000000|2024-09-26 20:20:00|11438.7|11434.7|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|1238
1727382300000|2024-09-26 20:25:00|11437.2|11433.2|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|1092
1727382600000|2024-09-26 20:30:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|1106
1727382900000|2024-09-26 20:35:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|3054
1727383200000|2024-09-26 20:40:00|||||||||1535
1727383500000|2024-09-26 20:45:00|11437.2|11433.2|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|1995
1727383800000|2024-09-26 20:50:00|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|2049
1727384100000|2024-09-26 20:55:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|2833
1727388000000|2024-09-26 22:00:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|674
1727388300000|2024-09-26 22:05:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|266
1727388600000|2024-09-26 22:10:00|11437.2|11433.2|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|237
1727388900000|2024-09-26 22:15:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|545
1727389200000|2024-09-26 22:20:00|||||||||10
1727389500000|2024-09-26 22:25:00|||||||||2
1727389800000|2024-09-26 22:30:00|||||||||811
1727390100000|2024-09-26 22:35:00|||||||||110
1727390400000|2024-09-26 22:40:00|||||||||79
1727390700000|2024-09-26 22:45:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|74
1727391000000|2024-09-26 22:50:00|||||||||162
1727391300000|2024-09-26 22:55:00|||||||||32
1727391600000|2024-09-26 23:00:00|||||||||18
1727391900000|2024-09-26 23:05:00|||||||||138
1727392200000|2024-09-26 23:10:00|||||||||41
1727392500000|2024-09-26 23:15:00|||||||||58
1727392800000|2024-09-26 23:20:00|||||||||19
1727393100000|2024-09-26 23:25:00|||||||||41
1727393400000|2024-09-26 23:30:00|||||||||134
1727393700000|2024-09-26 23:35:00|||||||||367
1727394000000|2024-09-26 23:40:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|733
1727394300000|2024-09-26 23:45:00|11440.3|11436.3|11437.2|11433.2|11440.3|11436.3|11437.2|11433.2|687
1727394600000|2024-09-26 23:50:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11437.2|11433.2|736
1727394900000|2024-09-26 23:55:00|||||||||84
1727395200000|2024-09-27 00:00:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|1028
1727395500000|2024-09-27 00:05:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|931
1727395800000|2024-09-27 00:10:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|965
1727396100000|2024-09-27 00:15:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|599
1727396400000|2024-09-27 00:20:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|82
1727396700000|2024-09-27 00:25:00|||||||||296
1727397000000|2024-09-27 00:30:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|3000
1727397300000|2024-09-27 00:35:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11435.6|11431.6|802
1727397600000|2024-09-27 00:40:00|11435.6|11431.6|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|1064
1727397900000|2024-09-27 00:45:00|||||||||157
1727398200000|2024-09-27 00:50:00|||||||||109
1727398500000|2024-09-27 00:55:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|884
1727398800000|2024-09-27 01:00:00|11437.2|11433.2|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|573
1727399100000|2024-09-27 01:05:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|183
1727399400000|2024-09-27 01:10:00|||||||||77
1727399700000|2024-09-27 01:15:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|282
1727400000000|2024-09-27 01:20:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|890
1727400300000|2024-09-27 01:25:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|1033
1727400600000|2024-09-27 01:30:00|11438.7|11434.7|11441.8|11437.8|11441.8|11437.8|11438.7|11434.7|1051
1727400900000|2024-09-27 01:35:00|11442.6|11438.6|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|978
1727401200000|2024-09-27 01:40:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|423
1727401500000|2024-09-27 01:45:00|||||||||303
1727401800000|2024-09-27 01:50:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|288
1727402100000|2024-09-27 01:55:00|||||||||138
1727402400000|2024-09-27 02:00:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|412
1727402700000|2024-09-27 02:05:00|||||||||1561
1727403000000|2024-09-27 02:10:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|583
1727403300000|2024-09-27 02:15:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|85
1727403600000|2024-09-27 02:20:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|195
1727403900000|2024-09-27 02:25:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|776
1727404200000|2024-09-27 02:30:00|||||||||42
1727404500000|2024-09-27 02:35:00|||||||||32
1727404800000|2024-09-27 02:40:00|||||||||950
1727405100000|2024-09-27 02:45:00|||||||||4
1727405400000|2024-09-27 02:50:00|||||||||55
1727405700000|2024-09-27 02:55:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|736
1727406000000|2024-09-27 03:00:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|134
1727406300000|2024-09-27 03:05:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|294
1727406600000|2024-09-27 03:10:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|363
1727406900000|2024-09-27 03:15:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|85
1727407200000|2024-09-27 03:20:00|||||||||134
1727407500000|2024-09-27 03:25:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|193
1727407800000|2024-09-27 03:30:00|||||||||27
1727408100000|2024-09-27 03:35:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|1004
1727408400000|2024-09-27 03:40:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|146
1727408700000|2024-09-27 03:45:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|629
1727409000000|2024-09-27 03:50:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|266
1727409300000|2024-09-27 03:55:00|||||||||455
1727409600000|2024-09-27 04:00:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|451
1727409900000|2024-09-27 04:05:00|||||||||326
1727410200000|2024-09-27 04:10:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|847
1727410500000|2024-09-27 04:15:00|||||||||308
1727410800000|2024-09-27 04:20:00|||||||||618
1727411100000|2024-09-27 04:25:00|||||||||179
1727411400000|2024-09-27 04:30:00|||||||||12
1727411700000|2024-09-27 04:35:00|||||||||420
1727412000000|2024-09-27 04:40:00|||||||||30
1727412300000|2024-09-27 04:45:00|11438.7|11434.7|11435.6|11431.6|11438.7|11434.7|11435.6|11431.6|368
1727412600000|2024-09-27 04:50:00|||||||||1051
1727412900000|2024-09-27 04:55:00|11434|11430|11434|11430|11434|11430|11434|11430|730
1727413200000|2024-09-27 05:00:00|11432.5|11428.5|11434|11430|11434|11430|11432.5|11428.5|1288
1727413500000|2024-09-27 05:05:00|||||||||1310
1727413800000|2024-09-27 05:10:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11434|11430|476
1727414100000|2024-09-27 05:15:00|||||||||50
1727414400000|2024-09-27 05:20:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11434|11430|1144
1727414700000|2024-09-27 05:25:00|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|11434|11430|994
1727415000000|2024-09-27 05:30:00|||||||||181
1727415300000|2024-09-27 05:35:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|66
1727415600000|2024-09-27 05:40:00|||||||||308
1727415900000|2024-09-27 05:45:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|1012
1727416200000|2024-09-27 05:50:00|11435.6|11431.6|11437.2|11433.2|11438.7|11434.7|11435.6|11431.6|1248
1727416500000|2024-09-27 05:55:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|2148
1727416800000|2024-09-27 06:00:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|474
1727417100000|2024-09-27 06:05:00|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|461
1727417400000|2024-09-27 06:10:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|213
1727417700000|2024-09-27 06:15:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|1773
1727418000000|2024-09-27 06:20:00|11437.2|11433.2|11438.7|11434.7|11440.3|11436.3|11437.2|11433.2|12806
1727418300000|2024-09-27 06:25:00|11437.2|11433.2|11434|11430|11437.2|11433.2|11432.5|11428.5|8169
1727418600000|2024-09-27 06:30:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|6699
1727418900000|2024-09-27 06:35:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11427.8|11423.8|5564
1727419200000|2024-09-27 06:40:00|11429.3|11425.3|11434|11430|11434|11430|11429.3|11425.3|1718
1727419500000|2024-09-27 06:45:00|11435.6|11431.6|11445|11441|11446.5|11442.5|11435.6|11431.6|18826
1727419800000|2024-09-27 06:50:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|7040
1727420100000|2024-09-27 06:55:00|11446.5|11442.5|11448.1|11444.1|11449.7|11445.7|11446.5|11442.5|2598
1727420400000|2024-09-27 07:00:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11448.1|11444.1|3862
1727420700000|2024-09-27 07:05:00|11451.2|11447.2|11452.8|11448.8|11454.3|11450.3|11449.7|11445.7|7211
1727421000000|2024-09-27 07:10:00|11453.6|11449.6|11454.3|11450.3|11455.9|11451.9|11453.6|11449.6|3520
1727421300000|2024-09-27 07:15:00|11455.9|11451.9|11454.3|11450.3|11457.5|11453.5|11452.8|11448.8|5337
1727421600000|2024-09-27 07:20:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|2798
1727421900000|2024-09-27 07:25:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|813
1727422200000|2024-09-27 07:30:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|1245
1727422500000|2024-09-27 07:35:00|11455.9|11451.9|11460.6|11456.6|11460.6|11456.6|11454.3|11450.3|5345
1727422800000|2024-09-27 07:40:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|1199
1727423100000|2024-09-27 07:45:00|11459|11455|11455.9|11451.9|11459|11455|11455.9|11451.9|1109
1727423400000|2024-09-27 07:50:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|1735
1727423700000|2024-09-27 07:55:00|11459|11455|11459|11455|11460.6|11456.6|11457.5|11453.5|3367
1727424000000|2024-09-27 08:00:00|11460.6|11456.6|11457.5|11453.5|11460.6|11456.6|11457.5|11453.5|1981
1727424300000|2024-09-27 08:05:00|11459|11455|11454.3|11450.3|11459|11455|11452.8|11448.8|11135
1727424600000|2024-09-27 08:10:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|2992
1727424900000|2024-09-27 08:15:00|11454.3|11450.3|11451.2|11447.2|11454.3|11450.3|11451.2|11447.2|4863
1727425200000|2024-09-27 08:20:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|3620
1727425500000|2024-09-27 08:25:00|11449.7|11445.7|11446.5|11442.5|11449.7|11445.7|11446.5|11442.5|1481
1727425800000|2024-09-27 08:30:00|11448.1|11444.1|11445|11441|11448.1|11444.1|11445|11441|1121
1727426100000|2024-09-27 08:35:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|407
1727426400000|2024-09-27 08:40:00|||||||||163
1727426700000|2024-09-27 08:45:00|11445|11441|11448.1|11444.1|11448.1|11444.1|11445|11441|391
1727427000000|2024-09-27 08:50:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|3951
1727427300000|2024-09-27 08:55:00|11451.2|11447.2|11448.1|11444.1|11451.2|11447.2|11448.1|11444.1|1633
1727427600000|2024-09-27 09:00:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|856
1727427900000|2024-09-27 09:05:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|2578
1727428200000|2024-09-27 09:10:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|1227
1727428500000|2024-09-27 09:15:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|270
1727428800000|2024-09-27 09:20:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|2371
1727429100000|2024-09-27 09:25:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|1990
1727429400000|2024-09-27 09:30:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|824
1727429700000|2024-09-27 09:35:00|||||||||378
1727430000000|2024-09-27 09:40:00|11445|11441|11445|11441|11446.5|11442.5|11445|11441|1886
1727430300000|2024-09-27 09:45:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|1058
1727430600000|2024-09-27 09:50:00|11445|11441|11443.4|11439.4|11445|11441|11443.4|11439.4|2153
1727430900000|2024-09-27 09:55:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|307
1727431200000|2024-09-27 10:00:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|246
1727431500000|2024-09-27 10:05:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|2054
1727431800000|2024-09-27 10:10:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|961
1727432100000|2024-09-27 10:15:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|951
1727432400000|2024-09-27 10:20:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|766
1727432700000|2024-09-27 10:25:00|||||||||272
1727433000000|2024-09-27 10:30:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|1976
1727433300000|2024-09-27 10:35:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|1303
1727433600000|2024-09-27 10:40:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|86
1727433900000|2024-09-27 10:45:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|2911
1727434200000|2024-09-27 10:50:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|3757
1727434500000|2024-09-27 10:55:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|6764
1727434800000|2024-09-27 11:00:00|11440.3|11436.3|11440.3|11436.3|11443.4|11439.4|11440.3|11436.3|2046
1727435100000|2024-09-27 11:05:00|11441.8|11437.8|11443.4|11439.4|11445|11441|11441.8|11437.8|3526
1727435400000|2024-09-27 11:10:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|2649
1727435700000|2024-09-27 11:15:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|952
1727436000000|2024-09-27 11:20:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|881
1727436300000|2024-09-27 11:25:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|1572
1727436600000|2024-09-27 11:30:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11443.4|11439.4|836
1727436900000|2024-09-27 11:35:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|665
1727437200000|2024-09-27 11:40:00|11442.6|11438.6|11445|11441|11445|11441|11441.8|11437.8|2372
1727437500000|2024-09-27 11:45:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|2179
1727437800000|2024-09-27 11:50:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|992
1727438100000|2024-09-27 11:55:00|11443.4|11439.4|11448.1|11444.1|11448.1|11444.1|11443.4|11439.4|5220
1727438400000|2024-09-27 12:00:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|3108
1727438700000|2024-09-27 12:05:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|5218
1727439000000|2024-09-27 12:10:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|4408
1727439300000|2024-09-27 12:15:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|6412
1727439600000|2024-09-27 12:20:00|11449.7|11445.7|11452.8|11448.8|11454.3|11450.3|11449.7|11445.7|9760
1727439900000|2024-09-27 12:25:00|11451.2|11447.2|11448.1|11444.1|11451.2|11447.2|11448.1|11444.1|5913
1727440200000|2024-09-27 12:30:00|11449.7|11445.7|11460.6|11456.6|11463.7|11459.7|11446.5|11442.5|26066
1727440500000|2024-09-27 12:35:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11455.9|11451.9|14017
1727440800000|2024-09-27 12:40:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11455.9|11451.9|5795
1727441100000|2024-09-27 12:45:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11460.6|11456.6|8901
1727441400000|2024-09-27 12:50:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11462.2|11458.2|10533
1727441700000|2024-09-27 12:55:00|11463.7|11459.7|11466.8|11462.8|11466.8|11462.8|11463.7|11459.7|12484
1727442000000|2024-09-27 13:00:00|11468.4|11464.4|11462.2|11458.2|11468.4|11464.4|11462.2|11458.2|7227
1727442300000|2024-09-27 13:05:00|11463.7|11459.7|11460.6|11456.6|11463.7|11459.7|11460.6|11456.6|5876
1727442600000|2024-09-27 13:10:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11460.6|11456.6|6378
1727442900000|2024-09-27 13:15:00|11462.2|11458.2|11462.2|11458.2|11465.3|11461.3|11462.2|11458.2|3906
1727443200000|2024-09-27 13:20:00|11463.7|11459.7|11457.5|11453.5|11463.7|11459.7|11457.5|11453.5|8188
1727443500000|2024-09-27 13:25:00|11459|11455|11455.9|11451.9|11459|11455|11454.3|11450.3|9292
1727443800000|2024-09-27 13:30:00|11454.3|11450.3|11457.5|11453.5|11457.5|11453.5|11452.8|11448.8|7780
1727444100000|2024-09-27 13:35:00|11455.9|11451.9|11460.6|11456.6|11460.6|11456.6|11455.9|11451.9|3374
1727444400000|2024-09-27 13:40:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11459|11455|7793
1727444700000|2024-09-27 13:45:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11460.6|11456.6|6891
1727445000000|2024-09-27 13:50:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|2181
1727445300000|2024-09-27 13:55:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11462.2|11458.2|1978
1727445600000|2024-09-27 14:00:00|11462.2|11458.2|11463.7|11459.7|11465.3|11461.3|11459|11455|10390
1727445900000|2024-09-27 14:05:00|11462.2|11458.2|11465.3|11461.3|11466.8|11462.8|11462.2|11458.2|4228
1727446200000|2024-09-27 14:10:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11460.6|11456.6|5163
1727446500000|2024-09-27 14:15:00|11463.7|11459.7|11460.6|11456.6|11463.7|11459.7|11460.6|11456.6|1630
1727446800000|2024-09-27 14:20:00|11459|11455|11455.9|11451.9|11460.6|11456.6|11455.9|11451.9|4504
1727447100000|2024-09-27 14:25:00|11457.5|11453.5|11454.3|11450.3|11457.5|11453.5|11454.3|11450.3|5723
1727447400000|2024-09-27 14:30:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11454.3|11450.3|7239
1727447700000|2024-09-27 14:35:00|11459|11455|11454.3|11450.3|11459|11455|11452.8|11448.8|3535
1727448000000|2024-09-27 14:40:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11451.2|11447.2|4305
1727448300000|2024-09-27 14:45:00|11454.3|11450.3|11451.2|11447.2|11455.9|11451.9|11449.7|11445.7|6104
1727448600000|2024-09-27 14:50:00|11449.7|11445.7|11452.8|11448.8|11454.3|11450.3|11449.7|11445.7|3905
1727448900000|2024-09-27 14:55:00|11451.2|11447.2|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|9848
1727449200000|2024-09-27 15:00:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11451.2|11447.2|5650
1727449500000|2024-09-27 15:05:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|1486
1727449800000|2024-09-27 15:10:00|11455.9|11451.9|11454.3|11450.3|11457.5|11453.5|11454.3|11450.3|3146
1727450100000|2024-09-27 15:15:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|1941
1727450400000|2024-09-27 15:20:00|11454.3|11450.3|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|5714
1727450700000|2024-09-27 15:25:00|11457.5|11453.5|11459|11455|11460.6|11456.6|11457.5|11453.5|12084
1727451000000|2024-09-27 15:30:00|11460.6|11456.6|11457.5|11453.5|11460.6|11456.6|11455.9|11451.9|6357
1727451300000|2024-09-27 15:35:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|945
1727451600000|2024-09-27 15:40:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|2886
1727451900000|2024-09-27 15:45:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|3140
1727452200000|2024-09-27 15:50:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11459|11455|13328
1727452500000|2024-09-27 15:55:00|11462.2|11458.2|11465.3|11461.3|11465.3|11461.3|11462.2|11458.2|5255
1727452800000|2024-09-27 16:00:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11465.3|11461.3|5907
1727453100000|2024-09-27 16:05:00|11468.4|11464.4|11470|11466|11470|11466|11466.8|11462.8|4218
1727453400000|2024-09-27 16:10:00|11471.5|11467.5|11471.5|11467.5|11474.7|11470.7|11470|11466|8660
1727453700000|2024-09-27 16:15:00|11473.1|11469.1|11471.5|11467.5|11474.7|11470.7|11470|11466|11570
1727454000000|2024-09-27 16:20:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|4422
1727454300000|2024-09-27 16:25:00|11474.7|11470.7|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|4689
1727454600000|2024-09-27 16:30:00|11470|11466|11474.7|11470.7|11474.7|11470.7|11470|11466|7055
1727454900000|2024-09-27 16:35:00|11473.1|11469.1|11476.2|11472.2|11476.2|11472.2|11473.1|11469.1|3869
1727455200000|2024-09-27 16:40:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|7416
1727455500000|2024-09-27 16:45:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|2321
1727455800000|2024-09-27 16:50:00|11474.7|11470.7|11473.1|11469.1|11476.2|11472.2|11473.1|11469.1|5971
1727456100000|2024-09-27 16:55:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|7550
1727456400000|2024-09-27 17:00:00|11471.5|11467.5|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|2066
1727456700000|2024-09-27 17:05:00|11473.1|11469.1|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|2946
1727457000000|2024-09-27 17:10:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|1569
1727457300000|2024-09-27 17:15:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|3547
1727457600000|2024-09-27 17:20:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|1364
1727457900000|2024-09-27 17:25:00|11474.7|11470.7|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|2239
1727458200000|2024-09-27 17:30:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|2245
1727458500000|2024-09-27 17:35:00|11473.1|11469.1|11476.2|11472.2|11476.2|11472.2|11473.1|11469.1|1892
1727458800000|2024-09-27 17:40:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|1770
1727459100000|2024-09-27 17:45:00|11473.1|11469.1|11473.1|11469.1|11474.7|11470.7|11471.5|11467.5|3154
1727459400000|2024-09-27 17:50:00|11471.5|11467.5|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|3824
1727459700000|2024-09-27 17:55:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|5519
1727460000000|2024-09-27 18:00:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|932
1727460300000|2024-09-27 18:05:00|11471.5|11467.5|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|1523
1727460600000|2024-09-27 18:10:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|3688
1727460900000|2024-09-27 18:15:00|11471.5|11467.5|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|2945
1727461200000|2024-09-27 18:20:00|11473.1|11469.1|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|3801
1727461500000|2024-09-27 18:25:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|3093
1727461800000|2024-09-27 18:30:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|4286
1727462100000|2024-09-27 18:35:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|3944
1727462400000|2024-09-27 18:40:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|3286
1727462700000|2024-09-27 18:45:00|11473.1|11469.1|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|2632
1727463000000|2024-09-27 18:50:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11471.5|11467.5|5135
1727463300000|2024-09-27 18:55:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|7992
1727463600000|2024-09-27 19:00:00|11473.1|11469.1|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|4862
1727463900000|2024-09-27 19:05:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|1803
1727464200000|2024-09-27 19:10:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|3617
1727464500000|2024-09-27 19:15:00|||||||||1183
1727464800000|2024-09-27 19:20:00|||||||||2242
1727465100000|2024-09-27 19:25:00|||||||||319
1727465400000|2024-09-27 19:30:00|||||||||826
1727465700000|2024-09-27 19:35:00|11473.1|11469.1|11473.1|11469.1|11474.7|11470.7|11471.5|11467.5|6957
1727466000000|2024-09-27 19:40:00|11471.5|11467.5|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|3973
1727466300000|2024-09-27 19:45:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|3033
1727466600000|2024-09-27 19:50:00|11470|11466|11470|11466|11471.5|11467.5|11470|11466|5509
1727466900000|2024-09-27 19:55:00|11468.4|11464.4|11476.2|11472.2|11476.2|11472.2|11466.8|11462.8|13132
1727467200000|2024-09-27 20:00:00|11474.7|11470.7|11471.5|11467.5|11474.7|11470.7|11470|11466|12169
1727467500000|2024-09-27 20:05:00|||||||||741
1727467800000|2024-09-27 20:10:00|11470|11466|11470|11466|11470|11466|11470|11466|2289
1727468100000|2024-09-27 20:15:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11470|11466|3768
1727468400000|2024-09-27 20:20:00|||||||||2455
1727468700000|2024-09-27 20:25:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|546
1727469000000|2024-09-27 20:30:00|||||||||1328
1727469300000|2024-09-27 20:35:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|1577
1727469600000|2024-09-27 20:40:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|975
1727469900000|2024-09-27 20:45:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|1041
1727470200000|2024-09-27 20:50:00|||||||||1408
1727470500000|2024-09-27 20:55:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|3791
1727647200000|2024-09-29 22:00:00|11471.5|11467.5|11468.4|11464.4|11473.1|11469.1|11468.4|11464.4|1863
1727647500000|2024-09-29 22:05:00|11470|11466|11471.5|11467.5|11473.1|11469.1|11470|11466|1502
1727647800000|2024-09-29 22:10:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|489
1727648100000|2024-09-29 22:15:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|530
1727648400000|2024-09-29 22:20:00|11473.9|11469.9|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|754
1727648700000|2024-09-29 22:25:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|1170
1727649000000|2024-09-29 22:30:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|555
1727649300000|2024-09-29 22:35:00|||||||||251
1727649600000|2024-09-29 22:40:00|||||||||82
1727649900000|2024-09-29 22:45:00|||||||||9
1727650200000|2024-09-29 22:50:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|212
1727650500000|2024-09-29 22:55:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|1447
1727650800000|2024-09-29 23:00:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|1251
1727651100000|2024-09-29 23:05:00|||||||||38
1727651400000|2024-09-29 23:10:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|869
1727651700000|2024-09-29 23:15:00|||||||||111
1727652000000|2024-09-29 23:20:00|||||||||11
1727652300000|2024-09-29 23:25:00|||||||||38
1727652600000|2024-09-29 23:30:00|||||||||17
1727652900000|2024-09-29 23:35:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|365
1727653200000|2024-09-29 23:40:00|11470|11466|11471.5|11467.5|11473.1|11469.1|11470|11466|507
1727653500000|2024-09-29 23:45:00|11470|11466|11470|11466|11470|11466|11470|11466|377
1727653800000|2024-09-29 23:50:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|442
1727654100000|2024-09-29 23:55:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11470|11466|396
1727654400000|2024-09-30 00:00:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|769
1727654700000|2024-09-30 00:05:00|11470|11466|11470|11466|11471.5|11467.5|11470|11466|588
1727655000000|2024-09-30 00:10:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|957
1727655300000|2024-09-30 00:15:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11468.4|11464.4|394
1727655600000|2024-09-30 00:20:00|11470|11466|11468.4|11464.4|11470|11466|11468.4|11464.4|427
1727655900000|2024-09-30 00:25:00|11466.8|11462.8|11470|11466|11470|11466|11466.8|11462.8|739
1727656200000|2024-09-30 00:30:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|799
1727656500000|2024-09-30 00:35:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11468.4|11464.4|288
1727656800000|2024-09-30 00:40:00|11470|11466|11470|11466|11470|11466|11470|11466|28
1727657100000|2024-09-30 00:45:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11470|11466|237
1727657400000|2024-09-30 00:50:00|11470|11466|11468.4|11464.4|11470|11466|11468.4|11464.4|643
1727657700000|2024-09-30 00:55:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|454
1727658000000|2024-09-30 01:00:00|11470|11466|11468.4|11464.4|11470|11466|11468.4|11464.4|1002
1727658300000|2024-09-30 01:05:00|11470|11466|11468.4|11464.4|11470|11466|11468.4|11464.4|642
1727658600000|2024-09-30 01:10:00|11470|11466|11470|11466|11470|11466|11470|11466|210
1727658900000|2024-09-30 01:15:00|||||||||44
1727659200000|2024-09-30 01:20:00|11471.5|11467.5|11471.5|11467.5|11473.1|11469.1|11470|11466|1104
1727659500000|2024-09-30 01:25:00|11470|11466|11473.1|11469.1|11473.1|11469.1|11470|11466|568
1727659800000|2024-09-30 01:30:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11470|11466|831
1727660100000|2024-09-30 01:35:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11470|11466|367
1727660400000|2024-09-30 01:40:00|11470|11466|11470|11466|11471.5|11467.5|11470|11466|170
1727660700000|2024-09-30 01:45:00|11468.4|11464.4|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|1763
1727661000000|2024-09-30 01:50:00|11473.1|11469.1|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|913
1727661300000|2024-09-30 01:55:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|207
1727661600000|2024-09-30 02:00:00|||||||||31
1727661900000|2024-09-30 02:05:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|53
1727662200000|2024-09-30 02:10:00|11472.3|11468.3|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|527
1727662500000|2024-09-30 02:15:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|90
1727662800000|2024-09-30 02:20:00|||||||||54
1727663100000|2024-09-30 02:25:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|962
1727663400000|2024-09-30 02:30:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|270
1727663700000|2024-09-30 02:35:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|1087
1727664000000|2024-09-30 02:40:00|||||||||30
1727664300000|2024-09-30 02:45:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11470|11466|581
1727664600000|2024-09-30 02:50:00|11470|11466|11470|11466|11470|11466|11470|11466|529
1727664900000|2024-09-30 02:55:00|||||||||193
1727665200000|2024-09-30 03:00:00|||||||||118
1727665500000|2024-09-30 03:05:00|||||||||128
1727665800000|2024-09-30 03:10:00|||||||||5
1727666100000|2024-09-30 03:15:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11470|11466|209
1727666400000|2024-09-30 03:20:00|11470.8|11466.8|11470|11466|11471.5|11467.5|11470|11466|116
1727666700000|2024-09-30 03:25:00|||||||||137
1727667000000|2024-09-30 03:30:00|||||||||14
1727667300000|2024-09-30 03:35:00|||||||||15
1727667600000|2024-09-30 03:40:00|||||||||1315
1727667900000|2024-09-30 03:45:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11468.4|11464.4|938
1727668200000|2024-09-30 03:50:00|11470|11466|11470|11466|11470|11466|11468.4|11464.4|319
1727668500000|2024-09-30 03:55:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11468.4|11464.4|230
1727668800000|2024-09-30 04:00:00|11470|11466|11468.4|11464.4|11470|11466|11468.4|11464.4|229
1727669100000|2024-09-30 04:05:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|612
1727669400000|2024-09-30 04:10:00|11470|11466|11470|11466|11470|11466|11468.4|11464.4|517
1727669700000|2024-09-30 04:15:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11468.4|11464.4|372
1727670000000|2024-09-30 04:20:00|11470|11466|11468.4|11464.4|11470|11466|11468.4|11464.4|471
1727670300000|2024-09-30 04:25:00|||||||||44
1727670600000|2024-09-30 04:30:00|11470|11466|11470|11466|11470|11466|11470|11466|184
1727670900000|2024-09-30 04:35:00|||||||||9
1727671200000|2024-09-30 04:40:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|82
1727671500000|2024-09-30 04:45:00|11470|11466|11468.4|11464.4|11470|11466|11468.4|11464.4|495
1727671800000|2024-09-30 04:50:00|||||||||70
1727672100000|2024-09-30 04:55:00|11470|11466|11470|11466|11470|11466|11470|11466|29
1727672400000|2024-09-30 05:00:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|214
1727672700000|2024-09-30 05:05:00|11470|11466|11470|11466|11470|11466|11470|11466|737
1727673000000|2024-09-30 05:10:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11470|11466|448
1727673300000|2024-09-30 05:15:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11470|11466|300
1727673600000|2024-09-30 05:20:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11470|11466|664
1727673900000|2024-09-30 05:25:00|11470|11466|11470|11466|11470|11466|11470|11466|608
1727674200000|2024-09-30 05:30:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|739
1727674500000|2024-09-30 05:35:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11470|11466|763
1727674800000|2024-09-30 05:40:00|||||||||530
1727675100000|2024-09-30 05:45:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|595
1727675400000|2024-09-30 05:50:00|||||||||183
1727675700000|2024-09-30 05:55:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|460
1727676000000|2024-09-30 06:00:00|11470|11466|11470|11466|11470|11466|11468.4|11464.4|856
1727676300000|2024-09-30 06:05:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11468.4|11464.4|1363
1727676600000|2024-09-30 06:10:00|11470|11466|11470|11466|11470|11466|11468.4|11464.4|599
1727676900000|2024-09-30 06:15:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|2046
1727677200000|2024-09-30 06:20:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|1430
1727677500000|2024-09-30 06:25:00|11471.5|11467.5|11468.4|11464.4|11471.5|11467.5|11468.4|11464.4|567
1727677800000|2024-09-30 06:30:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|3449
1727678100000|2024-09-30 06:35:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|1129
1727678400000|2024-09-30 06:40:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|1859
1727678700000|2024-09-30 06:45:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|1026
1727679000000|2024-09-30 06:50:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|510
1727679300000|2024-09-30 06:55:00|||||||||504
1727679600000|2024-09-30 07:00:00|||||||||325
1727679900000|2024-09-30 07:05:00|11466.8|11462.8|11468.4|11464.4|11470|11466|11466.8|11462.8|1605
1727680200000|2024-09-30 07:10:00|11470|11466|11465.3|11461.3|11470|11466|11465.3|11461.3|2660
1727680500000|2024-09-30 07:15:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|1301
1727680800000|2024-09-30 07:20:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|766
1727681100000|2024-09-30 07:25:00|11463.7|11459.7|11466.8|11462.8|11466.8|11462.8|11463.7|11459.7|3481
1727681400000|2024-09-30 07:30:00|11468.4|11464.4|11465.3|11461.3|11468.4|11464.4|11463.7|11459.7|3474
1727681700000|2024-09-30 07:35:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|1934
1727682000000|2024-09-30 07:40:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|1792
1727682300000|2024-09-30 07:45:00|11462.2|11458.2|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|1845
1727682600000|2024-09-30 07:50:00|11463.7|11459.7|11460.6|11456.6|11463.7|11459.7|11460.6|11456.6|831
1727682900000|2024-09-30 07:55:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11459|11455|4072
1727683200000|2024-09-30 08:00:00|11459.8|11455.8|11457.5|11453.5|11459.8|11455.8|11457.5|11453.5|4839
1727683500000|2024-09-30 08:05:00|11455.9|11451.9|11459|11455|11459|11455|11455.9|11451.9|11285
1727683800000|2024-09-30 08:10:00|11457.5|11453.5|11455.9|11451.9|11459|11455|11455.9|11451.9|3163
1727684100000|2024-09-30 08:15:00|11454.3|11450.3|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|2214
1727684400000|2024-09-30 08:20:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|1313
1727684700000|2024-09-30 08:25:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|2452
1727685000000|2024-09-30 08:30:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|997
1727685300000|2024-09-30 08:35:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|2703
1727685600000|2024-09-30 08:40:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|497
1727685900000|2024-09-30 08:45:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|612
1727686200000|2024-09-30 08:50:00|11454.3|11450.3|11451.2|11447.2|11454.3|11450.3|11451.2|11447.2|2889
1727686500000|2024-09-30 08:55:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|2453
1727686800000|2024-09-30 09:00:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|1168
1727687100000|2024-09-30 09:05:00|11452.8|11448.8|11454.3|11450.3|11454.3|11450.3|11451.2|11447.2|1558
1727687400000|2024-09-30 09:10:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|332
1727687700000|2024-09-30 09:15:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|633
1727688000000|2024-09-30 09:20:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|2706
1727688300000|2024-09-30 09:25:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|2751
1727688600000|2024-09-30 09:30:00|11452.8|11448.8|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|1476
1727688900000|2024-09-30 09:35:00|||||||||137
1727689200000|2024-09-30 09:40:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|679
1727689500000|2024-09-30 09:45:00|||||||||436
1727689800000|2024-09-30 09:50:00|11452.8|11448.8|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|767
1727690100000|2024-09-30 09:55:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|808
1727690400000|2024-09-30 10:00:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|2486
1727690700000|2024-09-30 10:05:00|||||||||229
1727691000000|2024-09-30 10:10:00|||||||||441
1727691300000|2024-09-30 10:15:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|3382
1727691600000|2024-09-30 10:20:00|||||||||511
1727691900000|2024-09-30 10:25:00|||||||||727
1727692200000|2024-09-30 10:30:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|1104
1727692500000|2024-09-30 10:35:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|735
1727692800000|2024-09-30 10:40:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|927
1727693100000|2024-09-30 10:45:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|900
1727693400000|2024-09-30 10:50:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|2758
1727693700000|2024-09-30 10:55:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|1318
1727694000000|2024-09-30 11:00:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11455.9|11451.9|1597
1727694300000|2024-09-30 11:05:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|2104
1727694600000|2024-09-30 11:10:00|11459|11455|11459|11455|11460.6|11456.6|11457.5|11453.5|1324
1727694900000|2024-09-30 11:15:00|||||||||822
1727695200000|2024-09-30 11:20:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|982
1727695500000|2024-09-30 11:25:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|1908
1727695800000|2024-09-30 11:30:00|||||||||3877
1727696100000|2024-09-30 11:35:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|840
1727696400000|2024-09-30 11:40:00|11459|11455|11455.9|11451.9|11460.6|11456.6|11455.9|11451.9|1673
1727696700000|2024-09-30 11:45:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|2060
1727697000000|2024-09-30 11:50:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|1828
1727697300000|2024-09-30 11:55:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|619
1727697600000|2024-09-30 12:00:00|11455.9|11451.9|11451.2|11447.2|11455.9|11451.9|11451.2|11447.2|5496
1727697900000|2024-09-30 12:05:00|11452|11448|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|2911
1727698200000|2024-09-30 12:10:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|4840
1727698500000|2024-09-30 12:15:00|11449.7|11445.7|11443.4|11439.4|11449.7|11445.7|11443.4|11439.4|5963
1727698800000|2024-09-30 12:20:00|11445|11441|11443.4|11439.4|11445|11441|11443.4|11439.4|3369
1727699100000|2024-09-30 12:25:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|4003
1727699400000|2024-09-30 12:30:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|3849
1727699700000|2024-09-30 12:35:00|11443.4|11439.4|11445|11441|11446.5|11442.5|11443.4|11439.4|2981
1727700000000|2024-09-30 12:40:00|11446.5|11442.5|11449.7|11445.7|11449.7|11445.7|11445|11441|5830
1727700300000|2024-09-30 12:45:00|11448.1|11444.1|11446.5|11442.5|11449.7|11445.7|11445|11441|7226
1727700600000|2024-09-30 12:50:00|11448.1|11444.1|11445|11441|11448.1|11444.1|11443.4|11439.4|8930
1727700900000|2024-09-30 12:55:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|4931
1727701200000|2024-09-30 13:00:00|11446.5|11442.5|11448.1|11444.1|11451.2|11447.2|11441.8|11437.8|12147
1727701500000|2024-09-30 13:05:00|11449.7|11445.7|11455.9|11451.9|11457.5|11453.5|11449.7|11445.7|9401
1727701800000|2024-09-30 13:10:00|11457.5|11453.5|11452.8|11448.8|11457.5|11453.5|11452.8|11448.8|5688
1727702100000|2024-09-30 13:15:00|11454.3|11450.3|11459|11455|11460.6|11456.6|11454.3|11450.3|9987
1727702400000|2024-09-30 13:20:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11455.9|11451.9|6380
1727702700000|2024-09-30 13:25:00|11459|11455|11462.2|11458.2|11463.7|11459.7|11457.5|11453.5|14555
1727703000000|2024-09-30 13:30:00|11463.7|11459.7|11462.2|11458.2|11465.3|11461.3|11460.6|11456.6|8204
1727703300000|2024-09-30 13:35:00|11460.6|11456.6|11457.5|11453.5|11462.2|11458.2|11457.5|11453.5|9133
1727703600000|2024-09-30 13:40:00|11455.9|11451.9|11454.3|11450.3|11457.5|11453.5|11454.3|11450.3|6563
1727703900000|2024-09-30 13:45:00|11452.8|11448.8|11457.5|11453.5|11457.5|11453.5|11451.2|11447.2|8495
1727704200000|2024-09-30 13:50:00|11459|11455|11462.2|11458.2|11463.7|11459.7|11459|11455|3013
1727704500000|2024-09-30 13:55:00|11463.7|11459.7|11460.6|11456.6|11463.7|11459.7|11460.6|11456.6|7822
1727704800000|2024-09-30 14:00:00|11459|11455|11460.6|11456.6|11463.7|11459.7|11459|11455|3700
1727705100000|2024-09-30 14:05:00|11459|11455|11459|11455|11463.7|11459.7|11459|11455|4038
1727705400000|2024-09-30 14:10:00|11460.6|11456.6|11463.7|11459.7|11465.3|11461.3|11460.6|11456.6|3232
1727705700000|2024-09-30 14:15:00|11462.2|11458.2|11460.6|11456.6|11463.7|11459.7|11457.5|11453.5|4816
1727706000000|2024-09-30 14:20:00|11462.2|11458.2|11459|11455|11462.2|11458.2|11459|11455|3559
1727706300000|2024-09-30 14:25:00|11460.6|11456.6|11459|11455|11463.7|11459.7|11459|11455|4031
1727706600000|2024-09-30 14:30:00|11460.6|11456.6|11462.2|11458.2|11463.7|11459.7|11457.5|11453.5|7194
1727706900000|2024-09-30 14:35:00|11460.6|11456.6|11463.7|11459.7|11465.3|11461.3|11460.6|11456.6|1518
1727707200000|2024-09-30 14:40:00|11462.2|11458.2|11455.9|11451.9|11463.7|11459.7|11455.9|11451.9|2529
1727707500000|2024-09-30 14:45:00|11457.5|11453.5|11452.8|11448.8|11457.5|11453.5|11451.2|11447.2|6857
1727707800000|2024-09-30 14:50:00|11451.2|11447.2|11449.7|11445.7|11452.8|11448.8|11449.7|11445.7|7342
1727708100000|2024-09-30 14:55:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|3723
1727708400000|2024-09-30 15:00:00|11449.7|11445.7|11451.2|11447.2|11454.3|11450.3|11449.7|11445.7|6205
1727708700000|2024-09-30 15:05:00|11449.7|11445.7|11448.1|11444.1|11451.2|11447.2|11448.1|11444.1|4958
1727709000000|2024-09-30 15:10:00|11446.5|11442.5|11449.7|11445.7|11449.7|11445.7|11446.5|11442.5|5235
1727709300000|2024-09-30 15:15:00|11451.2|11447.2|11449.7|11445.7|11452.8|11448.8|11449.7|11445.7|5196
1727709600000|2024-09-30 15:20:00|11451.2|11447.2|11452.8|11448.8|11452.8|11448.8|11449.7|11445.7|4517
1727709900000|2024-09-30 15:25:00|11451.2|11447.2|11448.1|11444.1|11451.2|11447.2|11448.1|11444.1|2001
1727710200000|2024-09-30 15:30:00|11449.7|11445.7|11446.5|11442.5|11452.8|11448.8|11445|11441|6565
1727710500000|2024-09-30 15:35:00|11445|11441|11446.5|11442.5|11448.1|11444.1|11445|11441|4599
1727710800000|2024-09-30 15:40:00|11445|11441|11445|11441|11446.5|11442.5|11445|11441|4982
1727711100000|2024-09-30 15:45:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|2103
1727711400000|2024-09-30 15:50:00|11443.4|11439.4|11446.5|11442.5|11448.1|11444.1|11443.4|11439.4|4240
1727711700000|2024-09-30 15:55:00|11445|11441|11448.1|11444.1|11448.1|11444.1|11445|11441|5405
1727712000000|2024-09-30 16:00:00|11446.5|11442.5|11449.7|11445.7|11449.7|11445.7|11446.5|11442.5|7485
1727712300000|2024-09-30 16:05:00|11451.2|11447.2|11448.1|11444.1|11451.2|11447.2|11448.1|11444.1|3333
1727712600000|2024-09-30 16:10:00|11446.5|11442.5|11449.7|11445.7|11449.7|11445.7|11446.5|11442.5|4253
1727712900000|2024-09-30 16:15:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|1666
1727713200000|2024-09-30 16:20:00|11449.7|11445.7|11452.8|11448.8|11454.3|11450.3|11449.7|11445.7|5905
1727713500000|2024-09-30 16:25:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|4457
1727713800000|2024-09-30 16:30:00|11455.9|11451.9|11457.5|11453.5|11459|11455|11455.9|11451.9|14772
1727714100000|2024-09-30 16:35:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|916
1727714400000|2024-09-30 16:40:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|2053
1727714700000|2024-09-30 16:45:00|11455.9|11451.9|11459|11455|11459|11455|11455.9|11451.9|2862
1727715000000|2024-09-30 16:50:00|11460.6|11456.6|11459|11455|11462.2|11458.2|11459|11455|4644
1727715300000|2024-09-30 16:55:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|6631
1727715600000|2024-09-30 17:00:00|11460.6|11456.6|11457.5|11453.5|11460.6|11456.6|11457.5|11453.5|2107
1727715900000|2024-09-30 17:05:00|11459|11455|11459|11455|11459|11455|11457.5|11453.5|1210
1727716200000|2024-09-30 17:10:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11459|11455|1982
1727716500000|2024-09-30 17:15:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11459|11455|1309
1727716800000|2024-09-30 17:20:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|4186
1727717100000|2024-09-30 17:25:00|11460.6|11456.6|11462.2|11458.2|11463.7|11459.7|11460.6|11456.6|5318
1727717400000|2024-09-30 17:30:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|1463
1727717700000|2024-09-30 17:35:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|1711
1727718000000|2024-09-30 17:40:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|2717
1727718300000|2024-09-30 17:45:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|2808
1727718600000|2024-09-30 17:50:00|11459|11455|11457.5|11453.5|11460.6|11456.6|11457.5|11453.5|2986
1727718900000|2024-09-30 17:55:00|11461.4|11457.4|11455.9|11451.9|11463.7|11459.7|11452.8|11448.8|9898
1727719200000|2024-09-30 18:00:00|11454.3|11450.3|11457.5|11453.5|11457.5|11453.5|11454.3|11450.3|1399
1727719500000|2024-09-30 18:05:00|11455.9|11451.9|11448.1|11444.1|11455.9|11451.9|11445|11441|15630
1727719800000|2024-09-30 18:10:00|11446.5|11442.5|11434|11430|11448.1|11444.1|11430.9|11426.9|23187
1727720100000|2024-09-30 18:15:00|11435.6|11431.6|11429.3|11425.3|11435.6|11431.6|11429.3|11425.3|14518
1727720400000|2024-09-30 18:20:00|11427.8|11423.8|11430.9|11426.9|11430.9|11426.9|11426.2|11422.2|21196
1727720700000|2024-09-30 18:25:00|11429.3|11425.3|11427.8|11423.8|11430.9|11426.9|11427.8|11423.8|10906
1727721000000|2024-09-30 18:30:00|11429.3|11425.3|11432.5|11428.5|11434|11430|11429.3|11425.3|8065
1727721300000|2024-09-30 18:35:00|11430.9|11426.9|11432.5|11428.5|11432.5|11428.5|11427.8|11423.8|7605
1727721600000|2024-09-30 18:40:00|11434|11430|11437.2|11433.2|11437.2|11433.2|11434|11430|18829
1727721900000|2024-09-30 18:45:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11434|11430|7021
1727722200000|2024-09-30 18:50:00|11434|11430|11434|11430|11435.6|11431.6|11432.5|11428.5|12920
1727722500000|2024-09-30 18:55:00|11432.5|11428.5|11429.3|11425.3|11432.5|11428.5|11429.3|11425.3|15568
1727722800000|2024-09-30 19:00:00|11430.9|11426.9|11432.5|11428.5|11434|11430|11429.3|11425.3|14767
1727723100000|2024-09-30 19:05:00|11434|11430|11432.5|11428.5|11434|11430|11430.9|11426.9|3128
1727723400000|2024-09-30 19:10:00|11430.9|11426.9|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|11147
1727723700000|2024-09-30 19:15:00|11427.8|11423.8|11427.8|11423.8|11429.3|11425.3|11427.8|11423.8|6764
1727724000000|2024-09-30 19:20:00|11429.3|11425.3|11430.9|11426.9|11430.9|11426.9|11429.3|11425.3|5340
1727724300000|2024-09-30 19:25:00|11429.3|11425.3|11427.8|11423.8|11430.9|11426.9|11427.8|11423.8|7045
1727724600000|2024-09-30 19:30:00|11429.3|11425.3|11427.8|11423.8|11429.3|11425.3|11426.2|11422.2|4350
1727724900000|2024-09-30 19:35:00|11429.3|11425.3|11430.9|11426.9|11432.5|11428.5|11427.8|11423.8|2968
1727725200000|2024-09-30 19:40:00|11429.3|11425.3|11432.5|11428.5|11432.5|11428.5|11429.3|11425.3|6607
1727725500000|2024-09-30 19:45:00|11434|11430|11432.5|11428.5|11434|11430|11432.5|11428.5|7528
1727725800000|2024-09-30 19:50:00|11430.9|11426.9|11435.6|11431.6|11435.6|11431.6|11430.9|11426.9|8993
1727726100000|2024-09-30 19:55:00|11437.2|11433.2|11438.7|11434.7|11441.8|11437.8|11435.6|11431.6|45501
1727726400000|2024-09-30 20:00:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11435.6|11431.6|25310
1727726700000|2024-09-30 20:05:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|5502
1727727000000|2024-09-30 20:10:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|5482
1727727300000|2024-09-30 20:15:00|||||||||4986
1727727600000|2024-09-30 20:20:00|||||||||4059
1727727900000|2024-09-30 20:25:00|11440.3|11436.3|11443.4|11439.4|11443.4|11439.4|11440.3|11436.3|3146
1727728200000|2024-09-30 20:30:00|11444.2|11440.2|11443.4|11439.4|11445|11441|11443.4|11439.4|4194
1727728500000|2024-09-30 20:35:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|803
1727728800000|2024-09-30 20:40:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|1101
1727729100000|2024-09-30 20:45:00|||||||||3559
1727729400000|2024-09-30 20:50:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|1679
1727729700000|2024-09-30 20:55:00|||||||||5111
1727733600000|2024-09-30 22:00:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|328
1727733900000|2024-09-30 22:05:00|11441.8|11437.8|11445|11441|11445|11441|11441.8|11437.8|1115
1727734200000|2024-09-30 22:10:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11443.4|11439.4|705
1727734500000|2024-09-30 22:15:00|11445|11441|11443.4|11439.4|11445|11441|11443.4|11439.4|414
1727734800000|2024-09-30 22:20:00|11445|11441|11443.4|11439.4|11445|11441|11443.4|11439.4|344
1727735100000|2024-09-30 22:25:00|11445|11441|11443.4|11439.4|11445|11441|11443.4|11439.4|493
1727735400000|2024-09-30 22:30:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|478
1727735700000|2024-09-30 22:35:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|460
1727736000000|2024-09-30 22:40:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11443.4|11439.4|434
1727736300000|2024-09-30 22:45:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|272
1727736600000|2024-09-30 22:50:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|304
1727736900000|2024-09-30 22:55:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|1026
1727737200000|2024-09-30 23:00:00|||||||||242
1727737500000|2024-09-30 23:05:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|553
1727737800000|2024-09-30 23:10:00|11445|11441|11445|11441|11445|11441|11445|11441|31
1727738100000|2024-09-30 23:15:00|||||||||4
1727738400000|2024-09-30 23:20:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|540
1727738700000|2024-09-30 23:25:00|||||||||1160
1727739000000|2024-09-30 23:30:00|||||||||42
1727739300000|2024-09-30 23:35:00|||||||||100
1727739600000|2024-09-30 23:40:00|||||||||50
1727739900000|2024-09-30 23:45:00|||||||||115
1727740200000|2024-09-30 23:50:00|11445|11441|11445|11441|11446.5|11442.5|11445|11441|205
1727740500000|2024-09-30 23:55:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|1055
1727740800000|2024-10-01 00:00:00|11443.4|11439.4|11448.1|11444.1|11448.1|11444.1|11443.4|11439.4|1768
1727741100000|2024-10-01 00:05:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|532
1727741400000|2024-10-01 00:10:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|871
1727741700000|2024-10-01 00:15:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|578
1727742000000|2024-10-01 00:20:00|||||||||59
1727742300000|2024-10-01 00:25:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|499
1727742600000|2024-10-01 00:30:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|1134
1727742900000|2024-10-01 00:35:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|617
1727743200000|2024-10-01 00:40:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|436
1727743500000|2024-10-01 00:45:00|||||||||303
1727743800000|2024-10-01 00:50:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|615
1727744100000|2024-10-01 00:55:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|886
1727744400000|2024-10-01 01:00:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|3562
1727744700000|2024-10-01 01:05:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|386
1727745000000|2024-10-01 01:10:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|424
1727745300000|2024-10-01 01:15:00|||||||||185
1727745600000|2024-10-01 01:20:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|651
1727745900000|2024-10-01 01:25:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|523
1727746200000|2024-10-01 01:30:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|329
1727746500000|2024-10-01 01:35:00|||||||||74
1727746800000|2024-10-01 01:40:00|||||||||120
1727747100000|2024-10-01 01:45:00|||||||||183
1727747400000|2024-10-01 01:50:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|584
1727747700000|2024-10-01 01:55:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|234
1727748000000|2024-10-01 02:00:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|312
1727748300000|2024-10-01 02:05:00|||||||||244
1727748600000|2024-10-01 02:10:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|625
1727748900000|2024-10-01 02:15:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|1035
1727749200000|2024-10-01 02:20:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|506
1727749500000|2024-10-01 02:25:00|||||||||43
1727749800000|2024-10-01 02:30:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|284
1727750100000|2024-10-01 02:35:00|||||||||17
1727750400000|2024-10-01 02:40:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|355
1727750700000|2024-10-01 02:45:00|||||||||817
1727751000000|2024-10-01 02:50:00|11445|11441|11445|11441|11445|11441|11445|11441|849
1727751300000|2024-10-01 02:55:00|||||||||131
1727751600000|2024-10-01 03:00:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11445|11441|1263
1727751900000|2024-10-01 03:05:00|11445|11441|11445|11441|11446.5|11442.5|11445|11441|864
1727752200000|2024-10-01 03:10:00|||||||||29
1727752500000|2024-10-01 03:15:00|||||||||342
1727752800000|2024-10-01 03:20:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11443.4|11439.4|159
1727753100000|2024-10-01 03:25:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|587
1727753400000|2024-10-01 03:30:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|1943
1727753700000|2024-10-01 03:35:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|185
1727754000000|2024-10-01 03:40:00|||||||||28
1727754300000|2024-10-01 03:45:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|1033
1727754600000|2024-10-01 03:50:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|211
1727754900000|2024-10-01 03:55:00|||||||||67
1727755200000|2024-10-01 04:00:00|||||||||61
1727755500000|2024-10-01 04:05:00|||||||||64
1727755800000|2024-10-01 04:10:00|||||||||12
1727756100000|2024-10-01 04:15:00|||||||||353
1727756400000|2024-10-01 04:20:00|||||||||133
1727756700000|2024-10-01 04:25:00|||||||||8
1727757000000|2024-10-01 04:30:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|210
1727757300000|2024-10-01 04:35:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|658
1727757600000|2024-10-01 04:40:00|||||||||13
1727757900000|2024-10-01 04:45:00|||||||||405
1727758200000|2024-10-01 04:50:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|398
1727758500000|2024-10-01 04:55:00|||||||||116
1727758800000|2024-10-01 05:00:00|||||||||120
1727759100000|2024-10-01 05:05:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|1287
1727759400000|2024-10-01 05:10:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|271
1727759700000|2024-10-01 05:15:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|215
1727760000000|2024-10-01 05:20:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|297
1727760300000|2024-10-01 05:25:00|||||||||35
1727760600000|2024-10-01 05:30:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|1230
1727760900000|2024-10-01 05:35:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|360
1727761200000|2024-10-01 05:40:00|||||||||7
1727761500000|2024-10-01 05:45:00|||||||||7
1727761800000|2024-10-01 05:50:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|786
1727762100000|2024-10-01 05:55:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|1324
1727762400000|2024-10-01 06:00:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|1431
1727762700000|2024-10-01 06:05:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|321
1727763000000|2024-10-01 06:10:00|11441.1|11437.1|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|1377
1727763300000|2024-10-01 06:15:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|613
1727763600000|2024-10-01 06:20:00|11438.7|11434.7|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|1892
1727763900000|2024-10-01 06:25:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|550
1727764200000|2024-10-01 06:30:00|11437.2|11433.2|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|2724
1727764500000|2024-10-01 06:35:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|1010
1727764800000|2024-10-01 06:40:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|156
1727765100000|2024-10-01 06:45:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|1696
1727765400000|2024-10-01 06:50:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|1625
1727765700000|2024-10-01 06:55:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|1766
1727766000000|2024-10-01 07:00:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|3101
1727766300000|2024-10-01 07:05:00|11446.5|11442.5|11455.9|11451.9|11455.9|11451.9|11446.5|11442.5|3107
1727766600000|2024-10-01 07:10:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11452.8|11448.8|5321
1727766900000|2024-10-01 07:15:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11454.3|11450.3|3455
1727767200000|2024-10-01 07:20:00|11459|11455|11454.3|11450.3|11459|11455|11454.3|11450.3|4230
1727767500000|2024-10-01 07:25:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|2213
1727767800000|2024-10-01 07:30:00|11455.9|11451.9|11452.8|11448.8|11455.9|11451.9|11452.8|11448.8|1242
1727768100000|2024-10-01 07:35:00|11451.2|11447.2|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|1976
1727768400000|2024-10-01 07:40:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|1545
1727768700000|2024-10-01 07:45:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|1290
1727769000000|2024-10-01 07:50:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|656
1727769300000|2024-10-01 07:55:00|11452.8|11448.8|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|2078
1727769600000|2024-10-01 08:00:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|1490
1727769900000|2024-10-01 08:05:00|11457.5|11453.5|11455.9|11451.9|11459|11455|11455.9|11451.9|3216
1727770200000|2024-10-01 08:10:00|11457.5|11453.5|11460.6|11456.6|11460.6|11456.6|11455.9|11451.9|2424
1727770500000|2024-10-01 08:15:00|11459|11455|11457.5|11453.5|11460.6|11456.6|11457.5|11453.5|3573
1727770800000|2024-10-01 08:20:00|11455.9|11451.9|11459|11455|11459|11455|11455.9|11451.9|1650
1727771100000|2024-10-01 08:25:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|1110
1727771400000|2024-10-01 08:30:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|2084
1727771700000|2024-10-01 08:35:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|3353
1727772000000|2024-10-01 08:40:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11459|11455|1862
1727772300000|2024-10-01 08:45:00|||||||||549
1727772600000|2024-10-01 08:50:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|697
1727772900000|2024-10-01 08:55:00|11460.6|11456.6|11463.7|11459.7|11463.7|11459.7|11460.6|11456.6|3877
1727773200000|2024-10-01 09:00:00|11465.3|11461.3|11466.8|11462.8|11468.4|11464.4|11463.7|11459.7|3548
1727773500000|2024-10-01 09:05:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|2591
1727773800000|2024-10-01 09:10:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|1398
1727774100000|2024-10-01 09:15:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|708
1727774400000|2024-10-01 09:20:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|864
1727774700000|2024-10-01 09:25:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|2110
1727775000000|2024-10-01 09:30:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|1238
1727775300000|2024-10-01 09:35:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|1679
1727775600000|2024-10-01 09:40:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|4907
1727775900000|2024-10-01 09:45:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|1441
1727776200000|2024-10-01 09:50:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|1064
1727776500000|2024-10-01 09:55:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|864
1727776800000|2024-10-01 10:00:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|1364
1727777100000|2024-10-01 10:05:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|4289
1727777400000|2024-10-01 10:10:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11470|11466|4794
1727777700000|2024-10-01 10:15:00|11470|11466|11470|11466|11471.5|11467.5|11470|11466|1871
1727778000000|2024-10-01 10:20:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|2420
1727778300000|2024-10-01 10:25:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|1328
1727778600000|2024-10-01 10:30:00|||||||||643
1727778900000|2024-10-01 10:35:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|544
1727779200000|2024-10-01 10:40:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|2164
1727779500000|2024-10-01 10:45:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|994
1727779800000|2024-10-01 10:50:00|11470|11466|11466.8|11462.8|11470|11466|11466.8|11462.8|1930
1727780100000|2024-10-01 10:55:00|||||||||897
1727780400000|2024-10-01 11:00:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|1288
1727780700000|2024-10-01 11:05:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|2075
1727781000000|2024-10-01 11:10:00|11465.3|11461.3|11468.4|11464.4|11468.4|11464.4|11465.3|11461.3|2966
1727781300000|2024-10-01 11:15:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|2522
1727781600000|2024-10-01 11:20:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|2039
1727781900000|2024-10-01 11:25:00|11470|11466|11468.4|11464.4|11471.5|11467.5|11468.4|11464.4|3158
1727782200000|2024-10-01 11:30:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|1176
1727782500000|2024-10-01 11:35:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11466.8|11462.8|2238
1727782800000|2024-10-01 11:40:00|||||||||283
1727783100000|2024-10-01 11:45:00|11466.8|11462.8|11471.5|11467.5|11471.5|11467.5|11466.8|11462.8|2268
1727783400000|2024-10-01 11:50:00|11470|11466|11470|11466|11471.5|11467.5|11468.4|11464.4|2586
1727783700000|2024-10-01 11:55:00|11468.4|11464.4|11466.8|11462.8|11470|11466|11466.8|11462.8|3834
1727784000000|2024-10-01 12:00:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|3890
1727784300000|2024-10-01 12:05:00|11466.8|11462.8|11463.7|11459.7|11466.8|11462.8|11463.7|11459.7|2450
1727784600000|2024-10-01 12:10:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11462.2|11458.2|7254
1727784900000|2024-10-01 12:15:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11463.7|11459.7|18924
1727785200000|2024-10-01 12:20:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11463.7|11459.7|5426
1727785500000|2024-10-01 12:25:00|11470|11466|11470|11466|11471.5|11467.5|11468.4|11464.4|9796
1727785800000|2024-10-01 12:30:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|5094
1727786100000|2024-10-01 12:35:00|11471.5|11467.5|11468.4|11464.4|11471.5|11467.5|11468.4|11464.4|3999
1727786400000|2024-10-01 12:40:00|11470|11466|11470|11466|11471.5|11467.5|11470|11466|3969
1727786700000|2024-10-01 12:45:00|11468.4|11464.4|11470|11466|11470|11466|11466.8|11462.8|2518
1727787000000|2024-10-01 12:50:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|6103
1727787300000|2024-10-01 12:55:00|11471.5|11467.5|11468.4|11464.4|11471.5|11467.5|11468.4|11464.4|6591
1727787600000|2024-10-01 13:00:00|11466.8|11462.8|11470|11466|11470|11466|11466.8|11462.8|4938
1727787900000|2024-10-01 13:05:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|2733
1727788200000|2024-10-01 13:10:00|11471.5|11467.5|11471.5|11467.5|11473.1|11469.1|11470|11466|4249
1727788500000|2024-10-01 13:15:00|11470|11466|11473.1|11469.1|11473.1|11469.1|11470|11466|3115
1727788800000|2024-10-01 13:20:00|11471.5|11467.5|11473.1|11469.1|11474.7|11470.7|11471.5|11467.5|7940
1727789100000|2024-10-01 13:25:00|11474.7|11470.7|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|10197
1727789400000|2024-10-01 13:30:00|11470|11466|11491.8|11487.8|11491.8|11487.8|11470|11466|35748
1727789700000|2024-10-01 13:35:00|11493.4|11489.4|11493.4|11489.4|11496.5|11492.5|11490.3|11486.3|47262
1727790000000|2024-10-01 13:40:00|11491.8|11487.8|11495|11491|11499.7|11495.7|11491.8|11487.8|22543
1727790300000|2024-10-01 13:45:00|11496.5|11492.5|11490.3|11486.3|11496.5|11492.5|11488.7|11484.7|22125
1727790600000|2024-10-01 13:50:00|11488.7|11484.7|11487.2|11483.2|11491.8|11487.8|11485.6|11481.6|13339
1727790900000|2024-10-01 13:55:00|11488.7|11484.7|11489.5|11485.5|11491.8|11487.8|11485.6|11481.6|14326
1727791200000|2024-10-01 14:00:00|11490.3|11486.3|11490.3|11486.3|11502.8|11498.8|11473.1|11469.1|31959
1727791500000|2024-10-01 14:05:00|11488.7|11484.7|11501.2|11497.2|11502.8|11498.8|11487.2|11483.2|21634
1727791800000|2024-10-01 14:10:00|11499.7|11495.7|11493.4|11489.4|11501.2|11497.2|11491.8|11487.8|13213
1727792100000|2024-10-01 14:15:00|11494.2|11490.2|11495|11491|11498.1|11494.1|11493.4|11489.4|9469
1727792400000|2024-10-01 14:20:00|11493.4|11489.4|11488.7|11484.7|11495|11491|11487.2|11483.2|13485
1727792700000|2024-10-01 14:25:00|11490.3|11486.3|11495|11491|11496.5|11492.5|11487.2|11483.2|13602
1727793000000|2024-10-01 14:30:00|11493.4|11489.4|11488.7|11484.7|11498.1|11494.1|11488.7|11484.7|13450
1727793300000|2024-10-01 14:35:00|11487.2|11483.2|11484|11480|11488.7|11484.7|11484|11480|8806
1727793600000|2024-10-01 14:40:00|11485.6|11481.6|11488.7|11484.7|11490.3|11486.3|11484|11480|10675
1727793900000|2024-10-01 14:45:00|11487.2|11483.2|11490.3|11486.3|11491.8|11487.8|11485.6|11481.6|7480
1727794200000|2024-10-01 14:50:00|11488.7|11484.7|11491.8|11487.8|11496.5|11492.5|11487.2|11483.2|19978
1727794500000|2024-10-01 14:55:00|11490.3|11486.3|11488.7|11484.7|11491.8|11487.8|11488.7|11484.7|9683
1727794800000|2024-10-01 15:00:00|11490.3|11486.3|11485.6|11481.6|11490.3|11486.3|11485.6|11481.6|7935
1727795100000|2024-10-01 15:05:00|11487.2|11483.2|11488.7|11484.7|11491.8|11487.8|11485.6|11481.6|13979
1727795400000|2024-10-01 15:10:00|11487.2|11483.2|11490.3|11486.3|11490.3|11486.3|11487.2|11483.2|6771
1727795700000|2024-10-01 15:15:00|11491.8|11487.8|11490.3|11486.3|11491.8|11487.8|11488.7|11484.7|6087
1727796000000|2024-10-01 15:20:00|11491.8|11487.8|11487.2|11483.2|11491.8|11487.8|11487.2|11483.2|5521
1727796300000|2024-10-01 15:25:00|11485.6|11481.6|11485.6|11481.6|11490.3|11486.3|11484|11480|4886
1727796600000|2024-10-01 15:30:00|11487.2|11483.2|11480.9|11476.9|11487.2|11483.2|11480.9|11476.9|7896
1727796900000|2024-10-01 15:35:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11477.8|11473.8|8332
1727797200000|2024-10-01 15:40:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11479.3|11475.3|4417
1727797500000|2024-10-01 15:45:00|11482.5|11478.5|11484|11480|11485.6|11481.6|11480.9|11476.9|5366
1727797800000|2024-10-01 15:50:00|11485.6|11481.6|11484|11480|11485.6|11481.6|11482.5|11478.5|4051
1727798100000|2024-10-01 15:55:00|11485.6|11481.6|11488.7|11484.7|11488.7|11484.7|11484|11480|8152
1727798400000|2024-10-01 16:00:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|4633
1727798700000|2024-10-01 16:05:00|11488.7|11484.7|11490.3|11486.3|11490.3|11486.3|11488.7|11484.7|3887
1727799000000|2024-10-01 16:10:00|11491.8|11487.8|11493.4|11489.4|11493.4|11489.4|11490.3|11486.3|3206
1727799300000|2024-10-01 16:15:00|11491.8|11487.8|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|3063
1727799600000|2024-10-01 16:20:00|11495|11491|11493.4|11489.4|11495|11491|11493.4|11489.4|2632
1727799900000|2024-10-01 16:25:00|11495|11491|11496.5|11492.5|11496.5|11492.5|11493.4|11489.4|6306
1727800200000|2024-10-01 16:30:00|11495|11491|11493.4|11489.4|11502.8|11498.8|11493.4|11489.4|27474
1727800500000|2024-10-01 16:35:00|11495|11491|11501.2|11497.2|11501.2|11497.2|11493.4|11489.4|10148
1727800800000|2024-10-01 16:40:00|11499.7|11495.7|11501.2|11497.2|11501.2|11497.2|11498.1|11494.1|9230
1727801100000|2024-10-01 16:45:00|11499.7|11495.7|11496.5|11492.5|11502.8|11498.8|11495|11491|12318
1727801400000|2024-10-01 16:50:00|11495|11491|11495|11491|11496.5|11492.5|11493.4|11489.4|9688
1727801700000|2024-10-01 16:55:00|11496.5|11492.5|11490.3|11486.3|11498.1|11494.1|11490.3|11486.3|11859
1727802000000|2024-10-01 17:00:00|11488.7|11484.7|11496.5|11492.5|11496.5|11492.5|11488.7|11484.7|11925
1727802300000|2024-10-01 17:05:00|11498.1|11494.1|11493.4|11489.4|11498.1|11494.1|11493.4|11489.4|7915
1727802600000|2024-10-01 17:10:00|11495|11491|11493.4|11489.4|11495|11491|11493.4|11489.4|11507
1727802900000|2024-10-01 17:15:00|11495|11491|11495|11491|11496.5|11492.5|11495|11491|5695
1727803200000|2024-10-01 17:20:00|11493.4|11489.4|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|2389
1727803500000|2024-10-01 17:25:00|11490.3|11486.3|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|5590
1727803800000|2024-10-01 17:30:00|11490.3|11486.3|11480.9|11476.9|11490.3|11486.3|11479.3|11475.3|18809
1727804100000|2024-10-01 17:35:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11480.9|11476.9|5433
1727804400000|2024-10-01 17:40:00|11484|11480|11479.3|11475.3|11484|11480|11479.3|11475.3|3793
1727804700000|2024-10-01 17:45:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|4674
1727805000000|2024-10-01 17:50:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|4614
1727805300000|2024-10-01 17:55:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11470|11466|10620
1727805600000|2024-10-01 18:00:00|11471.5|11467.5|11473.1|11469.1|11474.7|11470.7|11471.5|11467.5|8440
1727805900000|2024-10-01 18:05:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11468.4|11464.4|2050
1727806200000|2024-10-01 18:10:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|6658
1727806500000|2024-10-01 18:15:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|2948
1727806800000|2024-10-01 18:20:00|11463.7|11459.7|11465.3|11461.3|11466.8|11462.8|11463.7|11459.7|2392
1727807100000|2024-10-01 18:25:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11465.3|11461.3|8666
1727807400000|2024-10-01 18:30:00|11470|11466|11468.4|11464.4|11471.5|11467.5|11465.3|11461.3|4430
1727807700000|2024-10-01 18:35:00|11470|11466|11468.4|11464.4|11470|11466|11468.4|11464.4|4642
1727808000000|2024-10-01 18:40:00|11470|11466|11468.4|11464.4|11470|11466|11466.8|11462.8|6518
1727808300000|2024-10-01 18:45:00|11466.8|11462.8|11470|11466|11470|11466|11466.8|11462.8|3249
1727808600000|2024-10-01 18:50:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|4561
1727808900000|2024-10-01 18:55:00|11470|11466|11470|11466|11470|11466|11466.8|11462.8|9986
1727809200000|2024-10-01 19:00:00|11471.5|11467.5|11473.1|11469.1|11474.7|11470.7|11471.5|11467.5|6266
1727809500000|2024-10-01 19:05:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|8212
1727809800000|2024-10-01 19:10:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|5158
1727810100000|2024-10-01 19:15:00|11470|11466|11470|11466|11470|11466|11470|11466|1588
1727810400000|2024-10-01 19:20:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|2788
1727810700000|2024-10-01 19:25:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|4669
1727811000000|2024-10-01 19:30:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|3155
1727811300000|2024-10-01 19:35:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|2380
1727811600000|2024-10-01 19:40:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|2522
1727811900000|2024-10-01 19:45:00|11470.8|11466.8|11473.1|11469.1|11473.1|11469.1|11470.8|11466.8|1813
1727812200000|2024-10-01 19:50:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|3065
1727812500000|2024-10-01 19:55:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11470|11466|5077
1727812800000|2024-10-01 20:00:00|11474.7|11470.7|11473.1|11469.1|11476.2|11472.2|11471.5|11467.5|6824
1727813100000|2024-10-01 20:05:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|1767
1727813400000|2024-10-01 20:10:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|1995
1727813700000|2024-10-01 20:15:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|2446
1727814000000|2024-10-01 20:20:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|1995
1727814300000|2024-10-01 20:25:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|912
1727814600000|2024-10-01 20:30:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|1260
1727814900000|2024-10-01 20:35:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|4364
1727815200000|2024-10-01 20:40:00|||||||||2161
1727815500000|2024-10-01 20:45:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|2531
1727815800000|2024-10-01 20:50:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|971
1727816100000|2024-10-01 20:55:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|3188
1727820000000|2024-10-01 22:00:00|11476.2|11472.2|11479.3|11475.3|11479.3|11475.3|11474.7|11470.7|544
1727820300000|2024-10-01 22:05:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|354
1727820600000|2024-10-01 22:10:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|194
1727820900000|2024-10-01 22:15:00|||||||||264
1727821200000|2024-10-01 22:20:00|11477.8|11473.8|11480.9|11476.9|11482.5|11478.5|11477.8|11473.8|1547
1727821500000|2024-10-01 22:25:00|||||||||541
1727821800000|2024-10-01 22:30:00|11480.1|11476.1|11479.3|11475.3|11480.1|11476.1|11479.3|11475.3|218
1727822100000|2024-10-01 22:35:00|||||||||557
1727822400000|2024-10-01 22:40:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|401
1727822700000|2024-10-01 22:45:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|205
1727823000000|2024-10-01 22:50:00|||||||||4
1727823300000|2024-10-01 22:55:00|||||||||140
1727823600000|2024-10-01 23:00:00|||||||||268
1727823900000|2024-10-01 23:05:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|1272
1727824200000|2024-10-01 23:10:00|11480.1|11476.1|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|168
1727824500000|2024-10-01 23:15:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|249
1727824800000|2024-10-01 23:20:00|||||||||55
1727825100000|2024-10-01 23:25:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|297
1727825400000|2024-10-01 23:30:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|375
1727825700000|2024-10-01 23:35:00|||||||||276
1727826000000|2024-10-01 23:40:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|600
1727826300000|2024-10-01 23:45:00|||||||||104
1727826600000|2024-10-01 23:50:00|||||||||90
1727826900000|2024-10-01 23:55:00|||||||||211
1727827200000|2024-10-02 00:00:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|218
1727827500000|2024-10-02 00:05:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|395
1727827800000|2024-10-02 00:10:00|||||||||94
1727828100000|2024-10-02 00:15:00|11474.7|11470.7|11477.8|11473.8|11477.8|11473.8|11474.7|11470.7|806
1727828400000|2024-10-02 00:20:00|||||||||417
1727828700000|2024-10-02 00:25:00|11479.3|11475.3|11482.5|11478.5|11482.5|11478.5|11479.3|11475.3|2274
1727829000000|2024-10-02 00:30:00|11484|11480|11482.5|11478.5|11484|11480|11482.5|11478.5|1142
1727829300000|2024-10-02 00:35:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|401
1727829600000|2024-10-02 00:40:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|165
1727829900000|2024-10-02 00:45:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|1380
1727830200000|2024-10-02 00:50:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|1111
1727830500000|2024-10-02 00:55:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|320
1727830800000|2024-10-02 01:00:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|393
1727831100000|2024-10-02 01:05:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|1163
1727831400000|2024-10-02 01:10:00|||||||||151
1727831700000|2024-10-02 01:15:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|303
1727832000000|2024-10-02 01:20:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|576
1727832300000|2024-10-02 01:25:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|1069
1727832600000|2024-10-02 01:30:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|477
1727832900000|2024-10-02 01:35:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|884
1727833200000|2024-10-02 01:40:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|693
1727833500000|2024-10-02 01:45:00|||||||||65
1727833800000|2024-10-02 01:50:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|547
1727834100000|2024-10-02 01:55:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|258
1727834400000|2024-10-02 02:00:00|||||||||33
1727834700000|2024-10-02 02:05:00|||||||||348
1727835000000|2024-10-02 02:10:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|322
1727835300000|2024-10-02 02:15:00|||||||||273
1727835600000|2024-10-02 02:20:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|213
1727835900000|2024-10-02 02:25:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|253
1727836200000|2024-10-02 02:30:00|||||||||35
1727836500000|2024-10-02 02:35:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|338
1727836800000|2024-10-02 02:40:00|||||||||227
1727837100000|2024-10-02 02:45:00|||||||||439
1727837400000|2024-10-02 02:50:00|11473.9|11469.9|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|1277
1727837700000|2024-10-02 02:55:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|882
1727838000000|2024-10-02 03:00:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|109
1727838300000|2024-10-02 03:05:00|||||||||60
1727838600000|2024-10-02 03:10:00|11473.1|11469.1|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|841
1727838900000|2024-10-02 03:15:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|1709
1727839200000|2024-10-02 03:20:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|930
1727839500000|2024-10-02 03:25:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|471
1727839800000|2024-10-02 03:30:00|11470|11466|11470|11466|11471.5|11467.5|11470|11466|1636
1727840100000|2024-10-02 03:35:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|139
1727840400000|2024-10-02 03:40:00|11470|11466|11470|11466|11470|11466|11468.4|11464.4|851
1727840700000|2024-10-02 03:45:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|130
1727841000000|2024-10-02 03:50:00|||||||||22
1727841300000|2024-10-02 03:55:00|||||||||77
1727841600000|2024-10-02 04:00:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|432
1727841900000|2024-10-02 04:05:00|||||||||219
1727842200000|2024-10-02 04:10:00|||||||||234
1727842500000|2024-10-02 04:15:00|||||||||6
1727842800000|2024-10-02 04:20:00|||||||||780
1727843100000|2024-10-02 04:25:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11470|11466|662
1727843400000|2024-10-02 04:30:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|766
1727843700000|2024-10-02 04:35:00|||||||||128
1727844000000|2024-10-02 04:40:00|||||||||53
1727844300000|2024-10-02 04:45:00|||||||||53
1727844600000|2024-10-02 04:50:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|464
1727844900000|2024-10-02 04:55:00|11474.7|11470.7|11477.8|11473.8|11480.9|11476.9|11474.7|11470.7|5818
1727845200000|2024-10-02 05:00:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|1251
1727845500000|2024-10-02 05:05:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|627
1727845800000|2024-10-02 05:10:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|1231
1727846100000|2024-10-02 05:15:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|1419
1727846400000|2024-10-02 05:20:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|1256
1727846700000|2024-10-02 05:25:00|11477.8|11473.8|11480.9|11476.9|11480.9|11476.9|11477.8|11473.8|715
1727847000000|2024-10-02 05:30:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|722
1727847300000|2024-10-02 05:35:00|11482.5|11478.5|11479.3|11475.3|11482.5|11478.5|11479.3|11475.3|2059
1727847600000|2024-10-02 05:40:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|893
1727847900000|2024-10-02 05:45:00|11479.3|11475.3|11482.5|11478.5|11482.5|11478.5|11479.3|11475.3|1965
1727848200000|2024-10-02 05:50:00|11484|11480|11482.5|11478.5|11484|11480|11482.5|11478.5|1279
1727848500000|2024-10-02 05:55:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|1033
1727848800000|2024-10-02 06:00:00|11482.5|11478.5|11477.8|11473.8|11482.5|11478.5|11477.8|11473.8|2151
1727849100000|2024-10-02 06:05:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|1140
1727849400000|2024-10-02 06:10:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|318
1727849700000|2024-10-02 06:15:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|1196
1727850000000|2024-10-02 06:20:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|415
1727850300000|2024-10-02 06:25:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|1278
1727850600000|2024-10-02 06:30:00|11476.2|11472.2|11473.1|11469.1|11476.2|11472.2|11473.1|11469.1|521
1727850900000|2024-10-02 06:35:00|11471.5|11467.5|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|2399
1727851200000|2024-10-02 06:40:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|733
1727851500000|2024-10-02 06:45:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|1648
1727851800000|2024-10-02 06:50:00|||||||||200
1727852100000|2024-10-02 06:55:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|722
1727852400000|2024-10-02 07:00:00|11473.1|11469.1|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|1552
1727852700000|2024-10-02 07:05:00|11470|11466|11470|11466|11471.5|11467.5|11470|11466|2032
1727853000000|2024-10-02 07:10:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11468.4|11464.4|2812
1727853300000|2024-10-02 07:15:00|11466.8|11462.8|11470|11466|11470|11466|11466.8|11462.8|2533
1727853600000|2024-10-02 07:20:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|2930
1727853900000|2024-10-02 07:25:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11466.8|11462.8|3479
1727854200000|2024-10-02 07:30:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|2536
1727854500000|2024-10-02 07:35:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|2613
1727854800000|2024-10-02 07:40:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|1426
1727855100000|2024-10-02 07:45:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|4256
1727855400000|2024-10-02 07:50:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|2650
1727855700000|2024-10-02 07:55:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11460.6|11456.6|2960
1727856000000|2024-10-02 08:00:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|1806
1727856300000|2024-10-02 08:05:00|11460.6|11456.6|11462.2|11458.2|11463.7|11459.7|11460.6|11456.6|3038
1727856600000|2024-10-02 08:10:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|2393
1727856900000|2024-10-02 08:15:00|11462.9|11458.9|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|1430
1727857200000|2024-10-02 08:20:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|1440
1727857500000|2024-10-02 08:25:00|||||||||228
1727857800000|2024-10-02 08:30:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11459|11455|3298
1727858100000|2024-10-02 08:35:00|||||||||325
1727858400000|2024-10-02 08:40:00|||||||||115
1727858700000|2024-10-02 08:45:00|11459|11455|11459|11455|11460.6|11456.6|11459|11455|2374
1727859000000|2024-10-02 08:50:00|||||||||63
1727859300000|2024-10-02 08:55:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|2817
1727859600000|2024-10-02 09:00:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|1332
1727859900000|2024-10-02 09:05:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|2887
1727860200000|2024-10-02 09:10:00|11459|11455|11459|11455|11459|11455|11457.5|11453.5|1085
1727860500000|2024-10-02 09:15:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|2061
1727860800000|2024-10-02 09:20:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|749
1727861100000|2024-10-02 09:25:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|3199
1727861400000|2024-10-02 09:30:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|858
1727861700000|2024-10-02 09:35:00|||||||||328
1727862000000|2024-10-02 09:40:00|||||||||384
1727862300000|2024-10-02 09:45:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|2403
1727862600000|2024-10-02 09:50:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|1862
1727862900000|2024-10-02 09:55:00|||||||||400
1727863200000|2024-10-02 10:00:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|500
1727863500000|2024-10-02 10:05:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|3579
1727863800000|2024-10-02 10:10:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|428
1727864100000|2024-10-02 10:15:00|11459.8|11455.8|11459|11455|11460.6|11456.6|11459|11455|2233
1727864400000|2024-10-02 10:20:00|||||||||97
1727864700000|2024-10-02 10:25:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|1089
1727865000000|2024-10-02 10:30:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11457.5|11453.5|1756
1727865300000|2024-10-02 10:35:00|11459|11455|11459|11455|11459|11455|11457.5|11453.5|3189
1727865600000|2024-10-02 10:40:00|||||||||312
1727865900000|2024-10-02 10:45:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11457.5|11453.5|973
1727866200000|2024-10-02 10:50:00|||||||||334
1727866500000|2024-10-02 10:55:00|||||||||458
1727866800000|2024-10-02 11:00:00|11459|11455|11459|11455|11460.6|11456.6|11459|11455|2887
1727867100000|2024-10-02 11:05:00|11457.5|11453.5|11462.2|11458.2|11462.2|11458.2|11457.5|11453.5|5097
1727867400000|2024-10-02 11:10:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|3488
1727867700000|2024-10-02 11:15:00|11460.6|11456.6|11463.7|11459.7|11463.7|11459.7|11460.6|11456.6|1925
1727868000000|2024-10-02 11:20:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|1661
1727868300000|2024-10-02 11:25:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|6097
1727868600000|2024-10-02 11:30:00|11463.7|11459.7|11460.6|11456.6|11465.3|11461.3|11460.6|11456.6|3508
1727868900000|2024-10-02 11:35:00|11459|11455|11459|11455|11460.6|11456.6|11459|11455|1594
1727869200000|2024-10-02 11:40:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|2011
1727869500000|2024-10-02 11:45:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|3165
1727869800000|2024-10-02 11:50:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|2960
1727870100000|2024-10-02 11:55:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|542
1727870400000|2024-10-02 12:00:00|11460.6|11456.6|11459|11455|11462.2|11458.2|11459|11455|2873
1727870700000|2024-10-02 12:05:00|11460.6|11456.6|11462.2|11458.2|11463.7|11459.7|11459|11455|4075
1727871000000|2024-10-02 12:10:00|11460.6|11456.6|11455.9|11451.9|11460.6|11456.6|11455.9|11451.9|6191
1727871300000|2024-10-02 12:15:00|11455.1|11451.1|11448.1|11444.1|11455.9|11451.9|11446.5|11442.5|21582
1727871600000|2024-10-02 12:20:00|11446.5|11442.5|11443.4|11439.4|11448.1|11444.1|11443.4|11439.4|14724
1727871900000|2024-10-02 12:25:00|11445|11441|11438.7|11434.7|11445|11441|11438.7|11434.7|9268
1727872200000|2024-10-02 12:30:00|11437.2|11433.2|11441.8|11437.8|11441.8|11437.8|11437.2|11433.2|10559
1727872500000|2024-10-02 12:35:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|9243
1727872800000|2024-10-02 12:40:00|11440.3|11436.3|11437.2|11433.2|11440.3|11436.3|11437.2|11433.2|6515
1727873100000|2024-10-02 12:45:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11434|11430|9116
1727873400000|2024-10-02 12:50:00|11437.2|11433.2|11434|11430|11437.2|11433.2|11434|11430|8107
1727873700000|2024-10-02 12:55:00|11432.5|11428.5|11432.5|11428.5|11434|11430|11430.9|11426.9|15292
1727874000000|2024-10-02 13:00:00|11430.9|11426.9|11432.5|11428.5|11434|11430|11430.9|11426.9|9393
1727874300000|2024-10-02 13:05:00|11434|11430|11434|11430|11435.6|11431.6|11432.5|11428.5|8859
1727874600000|2024-10-02 13:10:00|11432.5|11428.5|11432.5|11428.5|11434|11430|11432.5|11428.5|3394
1727874900000|2024-10-02 13:15:00|11430.9|11426.9|11434|11430|11435.6|11431.6|11430.9|11426.9|4276
1727875200000|2024-10-02 13:20:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|8727
1727875500000|2024-10-02 13:25:00|11429.3|11425.3|11432.5|11428.5|11434|11430|11429.3|11425.3|7234
1727875800000|2024-10-02 13:30:00|11430.9|11426.9|11427.8|11423.8|11430.9|11426.9|11427.8|11423.8|13947
1727876100000|2024-10-02 13:35:00|11426.2|11422.2|11429.3|11425.3|11429.3|11425.3|11423.1|11419.1|13382
1727876400000|2024-10-02 13:40:00|11430.9|11426.9|11432.5|11428.5|11432.5|11428.5|11429.3|11425.3|10477
1727876700000|2024-10-02 13:45:00|11430.9|11426.9|11427.8|11423.8|11430.9|11426.9|11427.8|11423.8|5826
1727877000000|2024-10-02 13:50:00|11429.3|11425.3|11429.3|11425.3|11430.9|11426.9|11427.8|11423.8|6548
1727877300000|2024-10-02 13:55:00|11427.8|11423.8|11429.3|11425.3|11430.9|11426.9|11426.2|11422.2|6761
1727877600000|2024-10-02 14:00:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11426.2|11422.2|3683
1727877900000|2024-10-02 14:05:00|11431.7|11427.7|11435.6|11431.6|11435.6|11431.6|11431.7|11427.7|14593
1727878200000|2024-10-02 14:10:00|11434|11430|11434|11430|11435.6|11431.6|11432.5|11428.5|5106
1727878500000|2024-10-02 14:15:00|11435.6|11431.6|11432.5|11428.5|11435.6|11431.6|11432.5|11428.5|3976
1727878800000|2024-10-02 14:20:00|11434|11430|11437.2|11433.2|11438.7|11434.7|11432.5|11428.5|4472
1727879100000|2024-10-02 14:25:00|11438.7|11434.7|11435.6|11431.6|11438.7|11434.7|11434|11430|11457
1727879400000|2024-10-02 14:30:00|11437.2|11433.2|11432.5|11428.5|11437.2|11433.2|11432.5|11428.5|4035
1727879700000|2024-10-02 14:35:00|11434|11430|11432.5|11428.5|11435.6|11431.6|11432.5|11428.5|6876
1727880000000|2024-10-02 14:40:00|11434|11430|11430.9|11426.9|11434|11430|11430.9|11426.9|5654
1727880300000|2024-10-02 14:45:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|4369
1727880600000|2024-10-02 14:50:00|11429.3|11425.3|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|5490
1727880900000|2024-10-02 14:55:00|11432.5|11428.5|11432.5|11428.5|11434|11430|11430.9|11426.9|3229
1727881200000|2024-10-02 15:00:00|11434|11430|11435.6|11431.6|11435.6|11431.6|11434|11430|9614
1727881500000|2024-10-02 15:05:00|11434|11430|11437.2|11433.2|11438.7|11434.7|11434|11430|2509
1727881800000|2024-10-02 15:10:00|11438.7|11434.7|11437.2|11433.2|11440.3|11436.3|11437.2|11433.2|4837
1727882100000|2024-10-02 15:15:00|11435.6|11431.6|11440.3|11436.3|11440.3|11436.3|11435.6|11431.6|9424
1727882400000|2024-10-02 15:20:00|11438.7|11434.7|11437.2|11433.2|11440.3|11436.3|11435.6|11431.6|5453
1727882700000|2024-10-02 15:25:00|11436.4|11432.4|11437.2|11433.2|11438.7|11434.7|11435.6|11431.6|6829
1727883000000|2024-10-02 15:30:00|11435.6|11431.6|11438.7|11434.7|11438.7|11434.7|11435.6|11431.6|3549
1727883300000|2024-10-02 15:35:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|4968
1727883600000|2024-10-02 15:40:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|3414
1727883900000|2024-10-02 15:45:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|3316
1727884200000|2024-10-02 15:50:00|11440.3|11436.3|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|2182
1727884500000|2024-10-02 15:55:00|11443.4|11439.4|11448.1|11444.1|11448.1|11444.1|11441.8|11437.8|11008
1727884800000|2024-10-02 16:00:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11445|11441|10660
1727885100000|2024-10-02 16:05:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|13073
1727885400000|2024-10-02 16:10:00|11445|11441|11445|11441|11445|11441|11445|11441|2645
1727885700000|2024-10-02 16:15:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|2428
1727886000000|2024-10-02 16:20:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|1988
1727886300000|2024-10-02 16:25:00|11443.4|11439.4|11443.4|11439.4|11446.5|11442.5|11443.4|11439.4|3740
1727886600000|2024-10-02 16:30:00|11441.8|11437.8|11443.4|11439.4|11445|11441|11441.8|11437.8|3070
1727886900000|2024-10-02 16:35:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|2654
1727887200000|2024-10-02 16:40:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|3166
1727887500000|2024-10-02 16:45:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|3696
1727887800000|2024-10-02 16:50:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|1356
1727888100000|2024-10-02 16:55:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|1500
1727888400000|2024-10-02 17:00:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|2868
1727888700000|2024-10-02 17:05:00|||||||||387
1727889000000|2024-10-02 17:10:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|2356
1727889300000|2024-10-02 17:15:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11440.3|11436.3|1360
1727889600000|2024-10-02 17:20:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|1531
1727889900000|2024-10-02 17:25:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11441.8|11437.8|3472
1727890200000|2024-10-02 17:30:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|1559
1727890500000|2024-10-02 17:35:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|1319
1727890800000|2024-10-02 17:40:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|3700
1727891100000|2024-10-02 17:45:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|1125
1727891400000|2024-10-02 17:50:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|2291
1727891700000|2024-10-02 17:55:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|2800
1727892000000|2024-10-02 18:00:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11445|11441|1208
1727892300000|2024-10-02 18:05:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|761
1727892600000|2024-10-02 18:10:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|852
1727892900000|2024-10-02 18:15:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|1267
1727893200000|2024-10-02 18:20:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|685
1727893500000|2024-10-02 18:25:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|3836
1727893800000|2024-10-02 18:30:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|458
1727894100000|2024-10-02 18:35:00|||||||||724
1727894400000|2024-10-02 18:40:00|||||||||447
1727894700000|2024-10-02 18:45:00|11445|11441|11445|11441|11445|11441|11445|11441|2001
1727895000000|2024-10-02 18:50:00|||||||||2778
1727895300000|2024-10-02 18:55:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11443.4|11439.4|21808
1727895600000|2024-10-02 19:00:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|4078
1727895900000|2024-10-02 19:05:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|1000
1727896200000|2024-10-02 19:10:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|2909
1727896500000|2024-10-02 19:15:00|||||||||672
1727896800000|2024-10-02 19:20:00|11445|11441|11445|11441|11445|11441|11445|11441|1384
1727897100000|2024-10-02 19:25:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|2397
1727897400000|2024-10-02 19:30:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11443.4|11439.4|1064
1727897700000|2024-10-02 19:35:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|836
1727898000000|2024-10-02 19:40:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|2142
1727898300000|2024-10-02 19:45:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|813
1727898600000|2024-10-02 19:50:00|||||||||1058
1727898900000|2024-10-02 19:55:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11443.4|11439.4|6727
1727899200000|2024-10-02 20:00:00|11445|11441|11445|11441|11446.5|11442.5|11445|11441|9420
1727899500000|2024-10-02 20:05:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11445|11441|1765
1727899800000|2024-10-02 20:10:00|11445.8|11441.8|11446.5|11442.5|11446.5|11442.5|11445|11441|1948
1727900100000|2024-10-02 20:15:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|1540
1727900400000|2024-10-02 20:20:00|||||||||319
1727900700000|2024-10-02 20:25:00|||||||||1163
1727901000000|2024-10-02 20:30:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11445|11441|3809
1727901300000|2024-10-02 20:35:00|11447.3|11443.3|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|6256
1727901600000|2024-10-02 20:40:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|1034
1727901900000|2024-10-02 20:45:00|11445|11441|11443.4|11439.4|11446.5|11442.5|11443.4|11439.4|2212
1727902200000|2024-10-02 20:50:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|1696
1727902500000|2024-10-02 20:55:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|2111
1727906400000|2024-10-02 22:00:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|271
1727906700000|2024-10-02 22:05:00|||||||||149
1727907000000|2024-10-02 22:10:00|||||||||47
1727907300000|2024-10-02 22:15:00|||||||||84
1727907600000|2024-10-02 22:20:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|317
1727907900000|2024-10-02 22:25:00|11445|11441|11445|11441|11445|11441|11445|11441|735
1727908200000|2024-10-02 22:30:00|||||||||78
1727908500000|2024-10-02 22:35:00|||||||||8
1727908800000|2024-10-02 22:40:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|108
1727909100000|2024-10-02 22:45:00|||||||||126
1727909400000|2024-10-02 22:50:00|||||||||1
1727909700000|2024-10-02 22:55:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|114
1727910000000|2024-10-02 23:00:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|73
1727910300000|2024-10-02 23:05:00|||||||||284
1727910600000|2024-10-02 23:10:00|||||||||24
1727910900000|2024-10-02 23:15:00|||||||||51
1727911200000|2024-10-02 23:20:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|829
1727911500000|2024-10-02 23:25:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|1307
1727911800000|2024-10-02 23:30:00|11442.6|11438.6|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|392
1727912100000|2024-10-02 23:35:00|||||||||36
1727912400000|2024-10-02 23:40:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|26
1727912700000|2024-10-02 23:45:00|11441.8|11437.8|11441.8|11437.8|11442.6|11438.6|11441.8|11437.8|176
1727913000000|2024-10-02 23:50:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|621
1727913300000|2024-10-02 23:55:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|272
1727913600000|2024-10-03 00:00:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11437.2|11433.2|1608
1727913900000|2024-10-03 00:05:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|1027
1727914200000|2024-10-03 00:10:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11437.2|11433.2|2892
1727914500000|2024-10-03 00:15:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|1299
1727914800000|2024-10-03 00:20:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|361
1727915100000|2024-10-03 00:25:00|||||||||1331
1727915400000|2024-10-03 00:30:00|11437.2|11433.2|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|229
1727915700000|2024-10-03 00:35:00|11437.2|11433.2|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|813
1727916000000|2024-10-03 00:40:00|||||||||57
1727916300000|2024-10-03 00:45:00|||||||||337
1727916600000|2024-10-03 00:50:00|||||||||21
1727916900000|2024-10-03 00:55:00|11437.2|11433.2|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|177
1727917200000|2024-10-03 01:00:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|618
1727917500000|2024-10-03 01:05:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|557
1727917800000|2024-10-03 01:10:00|11435.6|11431.6|11438.7|11434.7|11438.7|11434.7|11435.6|11431.6|4727
1727918100000|2024-10-03 01:15:00|11437.2|11433.2|11438.7|11434.7|11438.7|11434.7|11435.6|11431.6|3367
1727918400000|2024-10-03 01:20:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|1140
1727918700000|2024-10-03 01:25:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|292
1727919000000|2024-10-03 01:30:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|302
1727919300000|2024-10-03 01:35:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|2598
1727919600000|2024-10-03 01:40:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|336
1727919900000|2024-10-03 01:45:00|11441.1|11437.1|11440.3|11436.3|11441.1|11437.1|11440.3|11436.3|785
1727920200000|2024-10-03 01:50:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|681
1727920500000|2024-10-03 01:55:00|11437.2|11433.2|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|1628
1727920800000|2024-10-03 02:00:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|686
1727921100000|2024-10-03 02:05:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|467
1727921400000|2024-10-03 02:10:00|||||||||29
1727921700000|2024-10-03 02:15:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|56
1727922000000|2024-10-03 02:20:00|||||||||158
1727922300000|2024-10-03 02:25:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|528
1727922600000|2024-10-03 02:30:00|||||||||67
1727922900000|2024-10-03 02:35:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|206
1727923200000|2024-10-03 02:40:00|||||||||1
1727923500000|2024-10-03 02:45:00|||||||||358
1727923800000|2024-10-03 02:50:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|260
1727924100000|2024-10-03 02:55:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|302
1727924400000|2024-10-03 03:00:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|137
1727924700000|2024-10-03 03:05:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|788
1727925000000|2024-10-03 03:10:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|136
1727925300000|2024-10-03 03:15:00|||||||||1
1727925600000|2024-10-03 03:20:00|||||||||415
1727925900000|2024-10-03 03:25:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|722
1727926200000|2024-10-03 03:30:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|909
1727926500000|2024-10-03 03:35:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|453
1727926800000|2024-10-03 03:40:00|||||||||487
1727927100000|2024-10-03 03:45:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|957
1727927700000|2024-10-03 03:55:00|11438.7|11434.7|11437.2|11433.2|11440.3|11436.3|11437.2|11433.2|447
1727928000000|2024-10-03 04:00:00|||||||||30
1727928300000|2024-10-03 04:05:00|||||||||273
1727928600000|2024-10-03 04:10:00|11435.6|11431.6|11434|11430|11437.2|11433.2|11434|11430|1244
1727928900000|2024-10-03 04:15:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11434|11430|462
1727929200000|2024-10-03 04:20:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11434|11430|341
1727929500000|2024-10-03 04:25:00|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|11434|11430|287
1727929800000|2024-10-03 04:30:00|||||||||129
1727930100000|2024-10-03 04:35:00|||||||||409
1727930400000|2024-10-03 04:40:00|||||||||593
1727930700000|2024-10-03 04:45:00|||||||||190
1727931000000|2024-10-03 04:50:00|||||||||79
1727931300000|2024-10-03 04:55:00|||||||||189
1727931600000|2024-10-03 05:00:00|11434|11430|11435.6|11431.6|11435.6|11431.6|11434|11430|107
1727931900000|2024-10-03 05:05:00|11437.2|11433.2|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|794
1727932200000|2024-10-03 05:10:00|11436.4|11432.4|11437.2|11433.2|11438.7|11434.7|11436.4|11432.4|2177
1727932500000|2024-10-03 05:15:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|1301
1727932800000|2024-10-03 05:20:00|||||||||475
1727933100000|2024-10-03 05:25:00|||||||||302
1727933400000|2024-10-03 05:30:00|11437.2|11433.2|11438.7|11434.7|11440.3|11436.3|11437.2|11433.2|1382
1727933700000|2024-10-03 05:35:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|1248
1727934000000|2024-10-03 05:40:00|11437.2|11433.2|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|298
1727934300000|2024-10-03 05:45:00|||||||||221
1727934600000|2024-10-03 05:50:00|11437.2|11433.2|11440.3|11436.3|11440.3|11436.3|11437.2|11433.2|2089
1727934900000|2024-10-03 05:55:00|||||||||189
1727935200000|2024-10-03 06:00:00|11438.7|11434.7|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|935
1727935500000|2024-10-03 06:05:00|||||||||287
1727935800000|2024-10-03 06:10:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|586
1727936100000|2024-10-03 06:15:00|11435.6|11431.6|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|712
1727936400000|2024-10-03 06:20:00|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|1227
1727936700000|2024-10-03 06:25:00|11437.2|11433.2|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|949
1727937000000|2024-10-03 06:30:00|11437.2|11433.2|11440.3|11436.3|11440.3|11436.3|11435.6|11431.6|2166
1727937300000|2024-10-03 06:35:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|2971
1727937600000|2024-10-03 06:40:00|11440.3|11436.3|11437.2|11433.2|11440.3|11436.3|11437.2|11433.2|287
1727937900000|2024-10-03 06:45:00|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|11434|11430|1466
1727938200000|2024-10-03 06:50:00|||||||||71
1727938500000|2024-10-03 06:55:00|||||||||29
1727938800000|2024-10-03 07:00:00|11437.2|11433.2|11432.5|11428.5|11437.2|11433.2|11432.5|11428.5|3812
1727939100000|2024-10-03 07:05:00|11430.9|11426.9|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|4102
1727939400000|2024-10-03 07:10:00|11430.9|11426.9|11430.9|11426.9|11430.9|11426.9|11430.9|11426.9|2299
1727939700000|2024-10-03 07:15:00|11429.3|11425.3|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|6275
1727940000000|2024-10-03 07:20:00|11430.9|11426.9|11430.9|11426.9|11430.9|11426.9|11429.3|11425.3|6645
1727940300000|2024-10-03 07:25:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|1138
1727940600000|2024-10-03 07:30:00|11430.9|11426.9|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|1622
1727940900000|2024-10-03 07:35:00|11429.3|11425.3|11430.9|11426.9|11430.9|11426.9|11429.3|11425.3|3109
1727941200000|2024-10-03 07:40:00|11429.3|11425.3|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|1217
1727941500000|2024-10-03 07:45:00|11430.9|11426.9|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|1407
1727941800000|2024-10-03 07:50:00|11430.9|11426.9|11432.5|11428.5|11434|11430|11430.9|11426.9|2955
1727942100000|2024-10-03 07:55:00|11434|11430|11434|11430|11434|11430|11432.5|11428.5|1475
1727942400000|2024-10-03 08:00:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|2112
1727942700000|2024-10-03 08:05:00|11429.3|11425.3|11430.9|11426.9|11430.9|11426.9|11429.3|11425.3|1754
1727943000000|2024-10-03 08:10:00|11429.3|11425.3|11430.9|11426.9|11430.9|11426.9|11429.3|11425.3|3077
1727943300000|2024-10-03 08:15:00|11429.3|11425.3|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|990
1727943600000|2024-10-03 08:20:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|431
1727943900000|2024-10-03 08:25:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|1777
1727944200000|2024-10-03 08:30:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|908
1727944500000|2024-10-03 08:35:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|172
1727944800000|2024-10-03 08:40:00|11427.8|11423.8|11429.3|11425.3|11430.9|11426.9|11427.8|11423.8|3501
1727945100000|2024-10-03 08:45:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|564
1727945400000|2024-10-03 08:50:00|||||||||1245
1727945700000|2024-10-03 08:55:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|1669
1727946000000|2024-10-03 09:00:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|8149
1727946300000|2024-10-03 09:05:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|2664
1727946600000|2024-10-03 09:10:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|1343
1727946900000|2024-10-03 09:15:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|1922
1727947200000|2024-10-03 09:20:00|11426.2|11422.2|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|4619
1727947500000|2024-10-03 09:25:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|1807
1727947800000|2024-10-03 09:30:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|1253
1727948100000|2024-10-03 09:35:00|11426.2|11422.2|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|1408
1727948400000|2024-10-03 09:40:00|||||||||1411
1727948700000|2024-10-03 09:45:00|||||||||570
1727949000000|2024-10-03 09:50:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|700
1727949300000|2024-10-03 09:55:00|11429.3|11425.3|11427.8|11423.8|11429.3|11425.3|11427.8|11423.8|3727
1727949600000|2024-10-03 10:00:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|513
1727949900000|2024-10-03 10:05:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|1033
1727950200000|2024-10-03 10:10:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|446
1727950500000|2024-10-03 10:15:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|4387
1727950800000|2024-10-03 10:20:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|328
1727951100000|2024-10-03 10:25:00|||||||||936
1727951400000|2024-10-03 10:30:00|||||||||1321
1727951700000|2024-10-03 10:35:00|||||||||676
1727952000000|2024-10-03 10:40:00|||||||||119
1727952300000|2024-10-03 10:45:00|||||||||1737
1727952600000|2024-10-03 10:50:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|1486
1727952900000|2024-10-03 10:55:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|678
1727953200000|2024-10-03 11:00:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|5660
1727953500000|2024-10-03 11:05:00|11424.7|11420.7|11424.7|11420.7|11426.2|11422.2|11424.7|11420.7|676
1727953800000|2024-10-03 11:10:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|360
1727954100000|2024-10-03 11:15:00|||||||||475
1727954400000|2024-10-03 11:20:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|1470
1727954700000|2024-10-03 11:25:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|1327
1727955000000|2024-10-03 11:30:00|||||||||1027
1727955300000|2024-10-03 11:35:00|||||||||343
1727955600000|2024-10-03 11:40:00|11429.3|11425.3|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|6688
1727955900000|2024-10-03 11:45:00|11430.9|11426.9|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|3400
1727956200000|2024-10-03 11:50:00|||||||||1029
1727956500000|2024-10-03 11:55:00|11430.9|11426.9|11429.3|11425.3|11432.5|11428.5|11429.3|11425.3|4288
1727956800000|2024-10-03 12:00:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|6215
1727957100000|2024-10-03 12:05:00|11424.7|11420.7|11427.8|11423.8|11427.8|11423.8|11424.7|11420.7|6922
1727957400000|2024-10-03 12:10:00|11426.2|11422.2|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|2517
1727957700000|2024-10-03 12:15:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|3559
1727958000000|2024-10-03 12:20:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|2601
1727958300000|2024-10-03 12:25:00|11424.7|11420.7|11423.9|11419.9|11426.2|11422.2|11423.1|11419.1|5504
1727958600000|2024-10-03 12:30:00|11425.4|11421.4|11423.1|11419.1|11432.5|11428.5|11420|11416|24793
1727958900000|2024-10-03 12:35:00|11424.7|11420.7|11424.7|11420.7|11429.3|11425.3|11423.1|11419.1|10022
1727959200000|2024-10-03 12:40:00|11423.1|11419.1|11426.2|11422.2|11426.2|11422.2|11421.5|11417.5|4157
1727959500000|2024-10-03 12:45:00|11424.7|11420.7|11421.5|11417.5|11427.8|11423.8|11421.5|11417.5|11484
1727959800000|2024-10-03 12:50:00|11420|11416|11421.5|11417.5|11423.1|11419.1|11420|11416|4698
1727960100000|2024-10-03 12:55:00|11420|11416|11415.3|11411.3|11421.5|11417.5|11413.7|11409.7|18538
1727960400000|2024-10-03 13:00:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11413.7|11409.7|8309
1727960700000|2024-10-03 13:05:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|2870
1727961000000|2024-10-03 13:10:00|11416.8|11412.8|11420|11416|11420|11416|11416.8|11412.8|3216
1727961300000|2024-10-03 13:15:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|5700
1727961600000|2024-10-03 13:20:00|11415.3|11411.3|11418.4|11414.4|11420|11416|11415.3|11411.3|2539
1727961900000|2024-10-03 13:25:00|11420|11416|11418.4|11414.4|11420|11416|11416.8|11412.8|5722
1727962200000|2024-10-03 13:30:00|11420|11416|11420|11416|11421.5|11417.5|11418.4|11414.4|4236
1727962500000|2024-10-03 13:35:00|11418.4|11414.4|11421.5|11417.5|11421.5|11417.5|11418.4|11414.4|6210
1727962800000|2024-10-03 13:40:00|11420|11416|11418.4|11414.4|11421.5|11417.5|11418.4|11414.4|5612
1727963100000|2024-10-03 13:45:00|11419.2|11415.2|11424.7|11420.7|11424.7|11420.7|11418.4|11414.4|4853
1727963400000|2024-10-03 13:50:00|11423.1|11419.1|11418.4|11414.4|11423.1|11419.1|11415.3|11411.3|8409
1727963700000|2024-10-03 13:55:00|11416.8|11412.8|11420|11416|11420|11416|11416.8|11412.8|6079
1727964000000|2024-10-03 14:00:00|11402.8|11398.8|11407.5|11403.5|11410.6|11406.6|11398.1|11394.1|34515
1727964300000|2024-10-03 14:05:00|11405.9|11401.9|11405.9|11401.9|11410.6|11406.6|11404.3|11400.3|16466
1727964600000|2024-10-03 14:10:00|11404.3|11400.3|11415.3|11411.3|11423.1|11419.1|11404.3|11400.3|24177
1727964900000|2024-10-03 14:15:00|11413.7|11409.7|11409|11405|11416.8|11412.8|11407.5|11403.5|26447
1727965200000|2024-10-03 14:20:00|11410.6|11406.6|11416.8|11412.8|11416.8|11412.8|11409|11405|16538
1727965500000|2024-10-03 14:25:00|11415.3|11411.3|11413.7|11409.7|11418.4|11414.4|11412.2|11408.2|16514
1727965800000|2024-10-03 14:30:00|11412.2|11408.2|11412.2|11408.2|11416.8|11412.8|11410.6|11406.6|12440
1727966100000|2024-10-03 14:35:00|11413.7|11409.7|11407.5|11403.5|11413.7|11409.7|11405.9|11401.9|8652
1727966400000|2024-10-03 14:40:00|11405.9|11401.9|11404.3|11400.3|11407.5|11403.5|11402.8|11398.8|8333
1727966700000|2024-10-03 14:45:00|11402.8|11398.8|11404.3|11400.3|11407.5|11403.5|11402.8|11398.8|6266
1727967000000|2024-10-03 14:50:00|11402.8|11398.8|11407.5|11403.5|11407.5|11403.5|11402.8|11398.8|6092
1727967300000|2024-10-03 14:55:00|11409|11405|11409|11405|11410.6|11406.6|11405.9|11401.9|8086
1727967600000|2024-10-03 15:00:00|11410.6|11406.6|11413.7|11409.7|11413.7|11409.7|11407.5|11403.5|8826
1727967900000|2024-10-03 15:05:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|8475
1727968200000|2024-10-03 15:10:00|11413.7|11409.7|11418.4|11414.4|11418.4|11414.4|11413.7|11409.7|4373
1727968500000|2024-10-03 15:15:00|11420|11416|11420|11416|11420|11416|11418.4|11414.4|2753
1727968800000|2024-10-03 15:20:00|11421.5|11417.5|11416.8|11412.8|11421.5|11417.5|11416.8|11412.8|5101
1727969100000|2024-10-03 15:25:00|11418.4|11414.4|11415.3|11411.3|11418.4|11414.4|11413.7|11409.7|8105
1727969400000|2024-10-03 15:30:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|3138
1727969700000|2024-10-03 15:35:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11412.2|11408.2|4778
1727970000000|2024-10-03 15:40:00|11413.7|11409.7|11412.2|11408.2|11416.8|11412.8|11412.2|11408.2|6451
1727970300000|2024-10-03 15:45:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|4484
1727970600000|2024-10-03 15:50:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|3039
1727970900000|2024-10-03 15:55:00|11412.2|11408.2|11407.5|11403.5|11412.2|11408.2|11407.5|11403.5|12867
1727971200000|2024-10-03 16:00:00|11409|11405|11409|11405|11409|11405|11409|11405|1064
1727971500000|2024-10-03 16:05:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11404.3|11400.3|5285
1727971800000|2024-10-03 16:10:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11407.5|11403.5|5120
1727972100000|2024-10-03 16:15:00|11409|11405|11409|11405|11410.6|11406.6|11407.5|11403.5|2585
1727972400000|2024-10-03 16:20:00|11407.5|11403.5|11409|11405|11409|11405|11407.5|11403.5|3447
1727972700000|2024-10-03 16:25:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11405.9|11401.9|3361
1727973000000|2024-10-03 16:30:00|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|1011
1727973300000|2024-10-03 16:35:00|11404.3|11400.3|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|558
1727973600000|2024-10-03 16:40:00|11407.5|11403.5|11405.9|11401.9|11409|11405|11405.9|11401.9|1328
1727973900000|2024-10-03 16:45:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|1405
1727974200000|2024-10-03 16:50:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|3069
1727974500000|2024-10-03 16:55:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|2310
1727974800000|2024-10-03 17:00:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|4189
1727975100000|2024-10-03 17:05:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11409|11405|2019
1727975400000|2024-10-03 17:10:00|11409|11405|11409|11405|11410.6|11406.6|11407.5|11403.5|3869
1727975700000|2024-10-03 17:15:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|2346
1727976000000|2024-10-03 17:20:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|6218
1727976300000|2024-10-03 17:25:00|11402.8|11398.8|11405.9|11401.9|11405.9|11401.9|11402.8|11398.8|12564
1727976600000|2024-10-03 17:30:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|1369
1727976900000|2024-10-03 17:35:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|2793
1727977200000|2024-10-03 17:40:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|1231
1727977500000|2024-10-03 17:45:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|2060
1727977800000|2024-10-03 17:50:00|11404.3|11400.3|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|1333
1727978100000|2024-10-03 17:55:00|11402.8|11398.8|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|3286
1727978400000|2024-10-03 18:00:00|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|5125
1727978700000|2024-10-03 18:05:00|11404.3|11400.3|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|2742
1727979000000|2024-10-03 18:10:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|3748
1727979300000|2024-10-03 18:15:00|11402.8|11398.8|11402.8|11398.8|11404.3|11400.3|11401.2|11397.2|5224
1727979600000|2024-10-03 18:20:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|1452
1727979900000|2024-10-03 18:25:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|3026
1727980200000|2024-10-03 18:30:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|3217
1727980500000|2024-10-03 18:35:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|6052
1727980800000|2024-10-03 18:40:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|3942
1727981100000|2024-10-03 18:45:00|||||||||1428
1727981400000|2024-10-03 18:50:00|11396.5|11392.5|11395|11391|11398.1|11394.1|11395|11391|10500
1727981700000|2024-10-03 18:55:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11393.4|11389.4|13413
1727982000000|2024-10-03 19:00:00|11395|11391|11395|11391|11395|11391|11393.4|11389.4|7569
1727982300000|2024-10-03 19:05:00|11393.4|11389.4|11391.8|11387.8|11395|11391|11391.8|11387.8|12210
1727982600000|2024-10-03 19:10:00|11393.4|11389.4|11395|11391|11395|11391|11393.4|11389.4|6061
1727982900000|2024-10-03 19:15:00|11396.5|11392.5|11395|11391|11396.5|11392.5|11395|11391|14072
1727983200000|2024-10-03 19:20:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|626
1727983500000|2024-10-03 19:25:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|3433
1727983800000|2024-10-03 19:30:00|||||||||860
1727984100000|2024-10-03 19:35:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|5887
1727984400000|2024-10-03 19:40:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|5717
1727984700000|2024-10-03 19:45:00|||||||||2019
1727985000000|2024-10-03 19:50:00|||||||||1845
1727985300000|2024-10-03 19:55:00|11396.5|11392.5|11395|11391|11396.5|11392.5|11395|11391|6571
1727985600000|2024-10-03 20:00:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|10065
1727985900000|2024-10-03 20:05:00|11395|11391|11393.4|11389.4|11395|11391|11393.4|11389.4|5681
1727986200000|2024-10-03 20:10:00|11395|11391|11395|11391|11395|11391|11395|11391|2209
1727986500000|2024-10-03 20:15:00|||||||||2713
1727986800000|2024-10-03 20:20:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11395|11391|3931
1727987100000|2024-10-03 20:25:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|4079
1727987400000|2024-10-03 20:30:00|||||||||4897
1727987700000|2024-10-03 20:35:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|1769
1727988000000|2024-10-03 20:40:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|1899
1727988300000|2024-10-03 20:45:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|4283
1727988600000|2024-10-03 20:50:00|||||||||1018
1727988900000|2024-10-03 20:55:00|||||||||4682
1727992800000|2024-10-03 22:00:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|636
1727993100000|2024-10-03 22:05:00|11398.9|11394.9|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|103
1727993400000|2024-10-03 22:10:00|||||||||76
1727993700000|2024-10-03 22:15:00|11398.9|11394.9|11399.7|11395.7|11399.7|11395.7|11398.9|11394.9|880
1727994000000|2024-10-03 22:20:00|||||||||155
1727994300000|2024-10-03 22:25:00|||||||||66
1727994600000|2024-10-03 22:30:00|11398.1|11394.1|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|1293
1727994900000|2024-10-03 22:35:00|11398.1|11394.1|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|225
1727995200000|2024-10-03 22:40:00|||||||||46
1727995500000|2024-10-03 22:45:00|||||||||372
1727995800000|2024-10-03 22:50:00|11398.1|11394.1|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|217
1727996100000|2024-10-03 22:55:00|||||||||23
1727996400000|2024-10-03 23:00:00|||||||||214
1727996700000|2024-10-03 23:05:00|||||||||28
1727997000000|2024-10-03 23:10:00|||||||||13
1727997300000|2024-10-03 23:15:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|124
1727997600000|2024-10-03 23:20:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|379
1727997900000|2024-10-03 23:25:00|||||||||32
1727998200000|2024-10-03 23:30:00|||||||||2
1727998500000|2024-10-03 23:35:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|869
1727998800000|2024-10-03 23:40:00|||||||||266
1727999100000|2024-10-03 23:45:00|11396.5|11392.5|11399.7|11395.7|11399.7|11395.7|11396.5|11392.5|738
1727999400000|2024-10-03 23:50:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|722
1727999700000|2024-10-03 23:55:00|||||||||174
1728000000000|2024-10-04 00:00:00|11396.5|11392.5|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|1046
1728000300000|2024-10-04 00:05:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|1448
1728000600000|2024-10-04 00:10:00|11402.8|11398.8|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|1617
1728000900000|2024-10-04 00:15:00|11404.3|11400.3|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|632
1728001200000|2024-10-04 00:20:00|11401.2|11397.2|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|2020
1728001500000|2024-10-04 00:25:00|11404.3|11400.3|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|448
1728001800000|2024-10-04 00:30:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|714
1728002100000|2024-10-04 00:35:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|1278
1728002400000|2024-10-04 00:40:00|11401.2|11397.2|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|536
1728002700000|2024-10-04 00:45:00|11398.1|11394.1|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|1921
1728003000000|2024-10-04 00:50:00|11401.2|11397.2|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|855
1728003300000|2024-10-04 00:55:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|361
1728003600000|2024-10-04 01:00:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|538
1728003900000|2024-10-04 01:05:00|11401.2|11397.2|11401.2|11397.2|11404.3|11400.3|11399.7|11395.7|3201
1728004200000|2024-10-04 01:10:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|717
1728004500000|2024-10-04 01:15:00|11402.8|11398.8|11399.7|11395.7|11402.8|11398.8|11399.7|11395.7|1020
1728004800000|2024-10-04 01:20:00|11401.2|11397.2|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|334
1728005100000|2024-10-04 01:25:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|179
1728005400000|2024-10-04 01:30:00|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|127
1728005700000|2024-10-04 01:35:00|11401.2|11397.2|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|260
1728006000000|2024-10-04 01:40:00|11401.2|11397.2|11399.7|11395.7|11402.8|11398.8|11399.7|11395.7|448
1728006300000|2024-10-04 01:45:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|297
1728006600000|2024-10-04 01:50:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|312
1728006900000|2024-10-04 01:55:00|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|411
1728007200000|2024-10-04 02:00:00|||||||||179
1728007500000|2024-10-04 02:05:00|11401.2|11397.2|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|756
1728007800000|2024-10-04 02:10:00|11402|11398|11401.2|11397.2|11402|11398|11401.2|11397.2|64
1728008100000|2024-10-04 02:15:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|490
1728008400000|2024-10-04 02:20:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|424
1728008700000|2024-10-04 02:25:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|269
1728009000000|2024-10-04 02:30:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|1270
1728009300000|2024-10-04 02:35:00|||||||||143
1728009600000|2024-10-04 02:40:00|||||||||75
1728009900000|2024-10-04 02:45:00|||||||||225
1728010200000|2024-10-04 02:50:00|||||||||53
1728010500000|2024-10-04 02:55:00|||||||||49
1728010800000|2024-10-04 03:00:00|||||||||347
1728011100000|2024-10-04 03:05:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|963
1728011400000|2024-10-04 03:10:00|||||||||562
1728011700000|2024-10-04 03:15:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|298
1728012000000|2024-10-04 03:20:00|||||||||129
1728012300000|2024-10-04 03:25:00|||||||||303
1728012600000|2024-10-04 03:30:00|11396.5|11392.5|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|527
1728012900000|2024-10-04 03:35:00|11396.5|11392.5|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|295
1728013200000|2024-10-04 03:40:00|||||||||199
1728013500000|2024-10-04 03:45:00|11396.5|11392.5|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|265
1728013800000|2024-10-04 03:50:00|11398.1|11394.1|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|257
1728014100000|2024-10-04 03:55:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|184
1728014400000|2024-10-04 04:00:00|11396.5|11392.5|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|264
1728014700000|2024-10-04 04:05:00|||||||||118
1728015000000|2024-10-04 04:10:00|||||||||207
1728015300000|2024-10-04 04:15:00|||||||||274
1728015600000|2024-10-04 04:20:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|408
1728015900000|2024-10-04 04:25:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|172
1728016200000|2024-10-04 04:30:00|||||||||236
1728016500000|2024-10-04 04:35:00|||||||||6
1728016800000|2024-10-04 04:40:00|11398.9|11394.9|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|726
1728017100000|2024-10-04 04:45:00|||||||||36
1728017400000|2024-10-04 04:50:00|||||||||112
1728017700000|2024-10-04 04:55:00|11396.5|11392.5|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|785
1728018000000|2024-10-04 05:00:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|98
1728018300000|2024-10-04 05:05:00|11398.1|11394.1|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|121
1728018600000|2024-10-04 05:10:00|11395|11391|11396.5|11392.5|11396.5|11392.5|11395|11391|349
1728018900000|2024-10-04 05:15:00|||||||||230
1728019200000|2024-10-04 05:20:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|3300
1728019500000|2024-10-04 05:25:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|701
1728019800000|2024-10-04 05:30:00|||||||||19
1728020100000|2024-10-04 05:35:00|11401.2|11397.2|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|231
1728020400000|2024-10-04 05:40:00|||||||||69
1728020700000|2024-10-04 05:45:00|||||||||532
1728021000000|2024-10-04 05:50:00|||||||||198
1728021300000|2024-10-04 05:55:00|||||||||389
1728021600000|2024-10-04 06:00:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|891
1728021900000|2024-10-04 06:05:00|11402.8|11398.8|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|967
1728022200000|2024-10-04 06:10:00|11404.3|11400.3|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|895
1728022500000|2024-10-04 06:15:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|327
1728022800000|2024-10-04 06:20:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|952
1728023100000|2024-10-04 06:25:00|11399.7|11395.7|11402.8|11398.8|11402.8|11398.8|11399.7|11395.7|3425
1728023400000|2024-10-04 06:30:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|2101
1728023700000|2024-10-04 06:35:00|11399.7|11395.7|11404.3|11400.3|11404.3|11400.3|11399.7|11395.7|5248
1728024000000|2024-10-04 06:40:00|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|2591
1728024300000|2024-10-04 06:45:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|2484
1728024600000|2024-10-04 06:50:00|11405.9|11401.9|11402.8|11398.8|11405.9|11401.9|11402.8|11398.8|3337
1728024900000|2024-10-04 06:55:00|11401.2|11397.2|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|818
1728025200000|2024-10-04 07:00:00|11398.1|11394.1|11399.7|11395.7|11401.2|11397.2|11398.1|11394.1|3062
1728025500000|2024-10-04 07:05:00|11401.2|11397.2|11399.7|11395.7|11401.2|11397.2|11398.1|11394.1|4044
1728025800000|2024-10-04 07:10:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11396.5|11392.5|3055
1728026100000|2024-10-04 07:15:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|1162
1728026400000|2024-10-04 07:20:00|11398.1|11394.1|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|1608
1728026700000|2024-10-04 07:25:00|11398.1|11394.1|11401.2|11397.2|11401.2|11397.2|11398.1|11394.1|842
1728027000000|2024-10-04 07:30:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11398.1|11394.1|1273
1728027300000|2024-10-04 07:35:00|11399.7|11395.7|11404.3|11400.3|11404.3|11400.3|11399.7|11395.7|2008
1728027600000|2024-10-04 07:40:00|11402.8|11398.8|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|629
1728027900000|2024-10-04 07:45:00|11401.2|11397.2|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|1506
1728028200000|2024-10-04 07:50:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|1073
1728028500000|2024-10-04 07:55:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|817
1728028800000|2024-10-04 08:00:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|2037
1728029100000|2024-10-04 08:05:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|693
1728029400000|2024-10-04 08:10:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11398.1|11394.1|971
1728029700000|2024-10-04 08:15:00|11401.2|11397.2|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|1084
1728030000000|2024-10-04 08:20:00|||||||||109
1728030300000|2024-10-04 08:25:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|302
1728030600000|2024-10-04 08:30:00|11396.5|11392.5|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|2080
1728030900000|2024-10-04 08:35:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|597
1728031200000|2024-10-04 08:40:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|583
1728031500000|2024-10-04 08:45:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|1306
1728031800000|2024-10-04 08:50:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|1085
1728032100000|2024-10-04 08:55:00|11399.7|11395.7|11398.1|11394.1|11401.2|11397.2|11398.1|11394.1|2098
1728032400000|2024-10-04 09:00:00|||||||||806
1728032700000|2024-10-04 09:05:00|11396.5|11392.5|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|1605
1728033000000|2024-10-04 09:10:00|11396.5|11392.5|11395|11391|11398.1|11394.1|11395|11391|1517
1728033300000|2024-10-04 09:15:00|11393.4|11389.4|11395|11391|11396.5|11392.5|11393.4|11389.4|3662
1728033600000|2024-10-04 09:20:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|3835
1728033900000|2024-10-04 09:25:00|11395|11391|11393.4|11389.4|11395|11391|11393.4|11389.4|959
1728034200000|2024-10-04 09:30:00|||||||||344
1728034500000|2024-10-04 09:35:00|||||||||464
1728034800000|2024-10-04 09:40:00|11395|11391|11391.8|11387.8|11395|11391|11391.8|11387.8|1505
1728035100000|2024-10-04 09:45:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|6197
1728035400000|2024-10-04 09:50:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|9593
1728035700000|2024-10-04 09:55:00|||||||||828
1728036000000|2024-10-04 10:00:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|2225
1728036300000|2024-10-04 10:05:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|2375
1728036600000|2024-10-04 10:10:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|2899
1728036900000|2024-10-04 10:15:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|2314
1728037200000|2024-10-04 10:20:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|2000
1728037500000|2024-10-04 10:25:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|3368
1728037800000|2024-10-04 10:30:00|11387.2|11383.2|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|5245
1728038100000|2024-10-04 10:35:00|11387.2|11383.2|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|1697
1728038400000|2024-10-04 10:40:00|11384|11380|11385.6|11381.6|11385.6|11381.6|11384|11380|1380
1728038700000|2024-10-04 10:45:00|||||||||302
1728039000000|2024-10-04 10:50:00|11384|11380|11385.6|11381.6|11385.6|11381.6|11384|11380|3025
1728039300000|2024-10-04 10:55:00|11387.2|11383.2|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|1350
1728039600000|2024-10-04 11:00:00|11386.4|11382.4|11385.6|11381.6|11387.2|11383.2|11384|11380|2672
1728039900000|2024-10-04 11:05:00|11384|11380|11384|11380|11384|11380|11384|11380|685
1728040200000|2024-10-04 11:10:00|11382.5|11378.5|11384|11380|11384|11380|11382.5|11378.5|869
1728040500000|2024-10-04 11:15:00|11382.5|11378.5|11382.5|11378.5|11384|11380|11382.5|11378.5|2291
1728040800000|2024-10-04 11:20:00|11380.9|11376.9|11384|11380|11384|11380|11380.9|11376.9|4310
1728041100000|2024-10-04 11:25:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|2043
1728041400000|2024-10-04 11:30:00|||||||||2187
1728041700000|2024-10-04 11:35:00|||||||||1391
1728042000000|2024-10-04 11:40:00|11384|11380|11382.5|11378.5|11384|11380|11380.9|11376.9|3648
1728042300000|2024-10-04 11:45:00|11384|11380|11380.9|11376.9|11384|11380|11380.9|11376.9|4256
1728042600000|2024-10-04 11:50:00|11382.5|11378.5|11379.3|11375.3|11382.5|11378.5|11377.8|11373.8|2693
1728042900000|2024-10-04 11:55:00|11380.9|11376.9|11377.8|11373.8|11380.9|11376.9|11377.8|11373.8|7595
1728043200000|2024-10-04 12:00:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|5663
1728043500000|2024-10-04 12:05:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|4779
1728043800000|2024-10-04 12:10:00|11379.3|11375.3|11380.9|11376.9|11380.9|11376.9|11377.8|11373.8|13599
1728044100000|2024-10-04 12:15:00|11382.5|11378.5|11380.9|11376.9|11382.5|11378.5|11380.9|11376.9|3539
1728044400000|2024-10-04 12:20:00|11379.3|11375.3|11377.8|11373.8|11380.9|11376.9|11377.8|11373.8|6870
1728044700000|2024-10-04 12:25:00|11376.2|11372.2|11378.6|11374.6|11380.9|11376.9|11376.2|11372.2|6395
1728045000000|2024-10-04 12:30:00|11352.8|11348.8|11315.3|11311.3|11352.8|11348.8|11301.2|11297.2|52799
1728045300000|2024-10-04 12:35:00|11313.7|11309.7|11323.1|11319.1|11324.7|11320.7|11310.6|11306.6|30067
1728045600000|2024-10-04 12:40:00|11321.5|11317.5|11323.1|11319.1|11326.2|11322.2|11316.8|11312.8|30725
1728045900000|2024-10-04 12:45:00|11321.5|11317.5|11320|11316|11329.3|11325.3|11320|11316|25308
1728046200000|2024-10-04 12:50:00|11318.4|11314.4|11321.5|11317.5|11324.7|11320.7|11315.3|11311.3|25294
1728046500000|2024-10-04 12:55:00|11320|11316|11316.8|11312.8|11321.5|11317.5|11313.7|11309.7|30931
1728046800000|2024-10-04 13:00:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11313.7|11309.7|15162
1728047100000|2024-10-04 13:05:00|11316.8|11312.8|11315.3|11311.3|11320|11316|11313.7|11309.7|13352
1728047400000|2024-10-04 13:10:00|11314.5|11310.5|11312.2|11308.2|11316.8|11312.8|11310.6|11306.6|15938
1728047700000|2024-10-04 13:15:00|11310.6|11306.6|11310.6|11306.6|11313.7|11309.7|11309|11305|17755
1728048000000|2024-10-04 13:20:00|11309|11305|11301.2|11297.2|11309|11305|11299.7|11295.7|24122
1728048300000|2024-10-04 13:25:00|11299.7|11295.7|11302.8|11298.8|11302.8|11298.8|11299.7|11295.7|17477
1728048600000|2024-10-04 13:30:00|11304.3|11300.3|11310.6|11306.6|11312.2|11308.2|11304.3|11300.3|17617
1728048900000|2024-10-04 13:35:00|11312.2|11308.2|11316.8|11312.8|11316.8|11312.8|11310.6|11306.6|16999
1728049200000|2024-10-04 13:40:00|11315.3|11311.3|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|11096
1728049500000|2024-10-04 13:45:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11312.2|11308.2|15027
1728049800000|2024-10-04 13:50:00|11313.7|11309.7|11318.4|11314.4|11318.4|11314.4|11312.2|11308.2|18720
1728050100000|2024-10-04 13:55:00|11320|11316|11321.5|11317.5|11323.1|11319.1|11318.4|11314.4|11568
1728050400000|2024-10-04 14:00:00|11320|11316|11316.8|11312.8|11321.5|11317.5|11316.8|11312.8|8242
1728050700000|2024-10-04 14:05:00|11315.3|11311.3|11321.5|11317.5|11324.7|11320.7|11315.3|11311.3|11388
1728051000000|2024-10-04 14:10:00|11323.1|11319.1|11318.4|11314.4|11324.7|11320.7|11318.4|11314.4|14111
1728051300000|2024-10-04 14:15:00|11320|11316|11313.7|11309.7|11320|11316|11312.2|11308.2|7142
1728051600000|2024-10-04 14:20:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11310.6|11306.6|13917
1728051900000|2024-10-04 14:25:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11309|11305|10640
1728052200000|2024-10-04 14:30:00|11312.2|11308.2|11312.2|11308.2|11318.4|11314.4|11310.6|11306.6|23013
1728052500000|2024-10-04 14:35:00|11313.7|11309.7|11312.2|11308.2|11315.3|11311.3|11310.6|11306.6|6245
1728052800000|2024-10-04 14:40:00|11313.7|11309.7|11313.7|11309.7|11316.8|11312.8|11312.2|11308.2|6413
1728053100000|2024-10-04 14:45:00|11312.2|11308.2|11310.6|11306.6|11313.7|11309.7|11309|11305|3343
1728053400000|2024-10-04 14:50:00|11309|11305|11307.5|11303.5|11309|11305|11305.9|11301.9|9249
1728053700000|2024-10-04 14:55:00|11305.9|11301.9|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|5738
1728054000000|2024-10-04 15:00:00|11304.3|11300.3|11307.5|11303.5|11309|11305|11304.3|11300.3|11737
1728054300000|2024-10-04 15:05:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11302.8|11298.8|8778
1728054600000|2024-10-04 15:10:00|11304.3|11300.3|11309|11305|11309|11305|11304.3|11300.3|8923
1728054900000|2024-10-04 15:15:00|11307.5|11303.5|11307.5|11303.5|11310.6|11306.6|11307.5|11303.5|2969
1728055200000|2024-10-04 15:20:00|11305.9|11301.9|11304.3|11300.3|11310.6|11306.6|11304.3|11300.3|5257
1728055500000|2024-10-04 15:25:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|3668
1728055800000|2024-10-04 15:30:00|11303.6|11299.6|11305.9|11301.9|11305.9|11301.9|11302.8|11298.8|11040
1728056100000|2024-10-04 15:35:00|11304.3|11300.3|11301.2|11297.2|11305.9|11301.9|11301.2|11297.2|3879
1728056400000|2024-10-04 15:40:00|11299.7|11295.7|11298.1|11294.1|11301.2|11297.2|11298.1|11294.1|7540
1728056700000|2024-10-04 15:45:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|5781
1728057000000|2024-10-04 15:50:00|11299.7|11295.7|11302.8|11298.8|11302.8|11298.8|11296.5|11292.5|17527
1728057300000|2024-10-04 15:55:00|11301.2|11297.2|11305.9|11301.9|11305.9|11301.9|11301.2|11297.2|10300
1728057600000|2024-10-04 16:00:00|11304.3|11300.3|11307.5|11303.5|11309|11305|11304.3|11300.3|13393
1728057900000|2024-10-04 16:05:00|11306.7|11302.7|11305.9|11301.9|11309|11305|11305.9|11301.9|5295
1728058200000|2024-10-04 16:10:00|11304.3|11300.3|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|4419
1728058500000|2024-10-04 16:15:00|11301.2|11297.2|11298.1|11294.1|11301.2|11297.2|11298.1|11294.1|6267
1728058800000|2024-10-04 16:20:00|11299.7|11295.7|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|6988
1728059100000|2024-10-04 16:25:00|11298.1|11294.1|11295|11291|11298.1|11294.1|11295|11291|4021
1728059400000|2024-10-04 16:30:00|11296.5|11292.5|11295|11291|11298.1|11294.1|11295|11291|3358
1728059700000|2024-10-04 16:35:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|8409
1728060000000|2024-10-04 16:40:00|11298.1|11294.1|11295|11291|11298.1|11294.1|11295|11291|3462
1728060300000|2024-10-04 16:45:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|2330
1728060600000|2024-10-04 16:50:00|11296.5|11292.5|11293.4|11289.4|11296.5|11292.5|11293.4|11289.4|3738
1728060900000|2024-10-04 16:55:00|11295|11291|11291.8|11287.8|11295|11291|11291.8|11287.8|3735
1728061200000|2024-10-04 17:00:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|1804
1728061500000|2024-10-04 17:05:00|11293.4|11289.4|11295|11291|11296.5|11292.5|11293.4|11289.4|3816
1728061800000|2024-10-04 17:10:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|5436
1728062100000|2024-10-04 17:15:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|4318
1728062400000|2024-10-04 17:20:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|2432
1728062700000|2024-10-04 17:25:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|4698
1728063000000|2024-10-04 17:30:00|11293.4|11289.4|11295|11291|11296.5|11292.5|11293.4|11289.4|1188
1728063300000|2024-10-04 17:35:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|1187
1728063600000|2024-10-04 17:40:00|11295|11291|11298.1|11294.1|11298.1|11294.1|11295|11291|2616
1728063900000|2024-10-04 17:45:00|11296.5|11292.5|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|4892
1728064200000|2024-10-04 17:50:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|1252
1728064500000|2024-10-04 17:55:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|4283
1728064800000|2024-10-04 18:00:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|1740
1728065100000|2024-10-04 18:05:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|3802
1728065400000|2024-10-04 18:10:00|11293.4|11289.4|11291.8|11287.8|11295|11291|11291.8|11287.8|2706
1728065700000|2024-10-04 18:15:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|2068
1728066000000|2024-10-04 18:20:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|3702
1728066300000|2024-10-04 18:25:00|11291.8|11287.8|11295|11291|11295|11291|11291.8|11287.8|6535
1728066600000|2024-10-04 18:30:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|2702
1728066900000|2024-10-04 18:35:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|4975
1728067200000|2024-10-04 18:40:00|||||||||1628
1728067500000|2024-10-04 18:45:00|||||||||2810
1728067800000|2024-10-04 18:50:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|14456
1728068100000|2024-10-04 18:55:00|11288.7|11284.7|11285.6|11281.6|11288.7|11284.7|11285.6|11281.6|24272
1728068400000|2024-10-04 19:00:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11284|11280|10663
1728068700000|2024-10-04 19:05:00|||||||||1259
1728069000000|2024-10-04 19:10:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|6183
1728069300000|2024-10-04 19:15:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|8480
1728069600000|2024-10-04 19:20:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|1563
1728069900000|2024-10-04 19:25:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|2880
1728070200000|2024-10-04 19:30:00|||||||||747
1728070500000|2024-10-04 19:35:00|||||||||1856
1728070800000|2024-10-04 19:40:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|4641
1728071100000|2024-10-04 19:45:00|||||||||2689
1728071400000|2024-10-04 19:50:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|4394
1728071700000|2024-10-04 19:55:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|7618
1728072000000|2024-10-04 20:00:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|7862
1728072300000|2024-10-04 20:05:00|11291.8|11287.8|11290.3|11286.3|11293.4|11289.4|11290.3|11286.3|3710
1728072600000|2024-10-04 20:10:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|3273
1728072900000|2024-10-04 20:15:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|2011
1728073200000|2024-10-04 20:20:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|2428
1728073500000|2024-10-04 20:25:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|2277
1728073800000|2024-10-04 20:30:00|||||||||576
1728074100000|2024-10-04 20:35:00|||||||||1309
1728074400000|2024-10-04 20:40:00|11295|11291|11295|11291|11295|11291|11295|11291|753
1728074700000|2024-10-04 20:45:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|2336
1728075000000|2024-10-04 20:50:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|4208
1728075300000|2024-10-04 20:55:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|4101
1728252000000|2024-10-06 22:00:00|11277.8|11273.8|11274.7|11270.7|11280.9|11276.9|11270|11266|8343
1728252300000|2024-10-06 22:05:00|11273.1|11269.1|11276.2|11272.2|11276.2|11272.2|11271.5|11267.5|2402
1728252600000|2024-10-06 22:10:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|1879
1728252900000|2024-10-06 22:15:00|11276.2|11272.2|11277.8|11273.8|11279.3|11275.3|11271.5|11267.5|2990
1728253200000|2024-10-06 22:20:00|11279.3|11275.3|11277.8|11273.8|11280.9|11276.9|11277.8|11273.8|1273
1728253500000|2024-10-06 22:25:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|203
1728253800000|2024-10-06 22:30:00|11278.6|11274.6|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|793
1728254100000|2024-10-06 22:35:00|11280.9|11276.9|11277.8|11273.8|11280.9|11276.9|11277.8|11273.8|243
1728254400000|2024-10-06 22:40:00|||||||||626
1728254700000|2024-10-06 22:45:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|1824
1728255000000|2024-10-06 22:50:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|486
1728255300000|2024-10-06 22:55:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|414
1728255600000|2024-10-06 23:00:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11275.4|11271.4|804
1728255900000|2024-10-06 23:05:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|392
1728256200000|2024-10-06 23:10:00|||||||||382
1728256500000|2024-10-06 23:15:00|||||||||274
1728256800000|2024-10-06 23:20:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|624
1728257100000|2024-10-06 23:25:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|460
1728257400000|2024-10-06 23:30:00|||||||||193
1728257700000|2024-10-06 23:35:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|1150
1728258000000|2024-10-06 23:40:00|11281.7|11277.7|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|2991
1728258300000|2024-10-06 23:45:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11280.9|11276.9|2197
1728258600000|2024-10-06 23:50:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|508
1728258900000|2024-10-06 23:55:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|362
1728259200000|2024-10-07 00:00:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|1203
1728259500000|2024-10-07 00:05:00|11282.5|11278.5|11279.3|11275.3|11282.5|11278.5|11279.3|11275.3|1417
1728259800000|2024-10-07 00:10:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|1707
1728260100000|2024-10-07 00:15:00|11277.8|11273.8|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|2188
1728260400000|2024-10-07 00:20:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|3358
1728260700000|2024-10-07 00:25:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|949
1728261000000|2024-10-07 00:30:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|749
1728261300000|2024-10-07 00:35:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|460
1728261600000|2024-10-07 00:40:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|1640
1728261900000|2024-10-07 00:45:00|||||||||88
1728262200000|2024-10-07 00:50:00|11276.2|11272.2|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|1349
1728262500000|2024-10-07 00:55:00|11280.9|11276.9|11284|11280|11285.6|11281.6|11280.9|11276.9|3486
1728262800000|2024-10-07 01:00:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|1038
1728263100000|2024-10-07 01:05:00|11286.4|11282.4|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|1320
1728263400000|2024-10-07 01:10:00|11286.4|11282.4|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|1361
1728263700000|2024-10-07 01:15:00|11284|11280|11285.6|11281.6|11287.2|11283.2|11284|11280|1763
1728264000000|2024-10-07 01:20:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|606
1728264300000|2024-10-07 01:25:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|585
1728264600000|2024-10-07 01:30:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|820
1728264900000|2024-10-07 01:35:00|11285.6|11281.6|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|1427
1728265200000|2024-10-07 01:40:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|617
1728265500000|2024-10-07 01:45:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|1175
1728265800000|2024-10-07 01:50:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|1012
1728266100000|2024-10-07 01:55:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|601
1728266400000|2024-10-07 02:00:00|||||||||661
1728266700000|2024-10-07 02:05:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|1598
1728267000000|2024-10-07 02:10:00|||||||||673
1728267300000|2024-10-07 02:15:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|581
1728267600000|2024-10-07 02:20:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|2556
1728267900000|2024-10-07 02:25:00|||||||||909
1728268200000|2024-10-07 02:30:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|651
1728268500000|2024-10-07 02:35:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|153
1728268800000|2024-10-07 02:40:00|||||||||816
1728269100000|2024-10-07 02:45:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|88
1728269400000|2024-10-07 02:50:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|815
1728269700000|2024-10-07 02:55:00|||||||||65
1728270000000|2024-10-07 03:00:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|601
1728270300000|2024-10-07 03:05:00|||||||||55
1728270600000|2024-10-07 03:10:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|756
1728270900000|2024-10-07 03:15:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|751
1728271200000|2024-10-07 03:20:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|574
1728271500000|2024-10-07 03:25:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|430
1728271800000|2024-10-07 03:30:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|1056
1728272100000|2024-10-07 03:35:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|859
1728272400000|2024-10-07 03:40:00|||||||||19
1728272700000|2024-10-07 03:45:00|||||||||649
1728273000000|2024-10-07 03:50:00|||||||||93
1728273300000|2024-10-07 03:55:00|||||||||67
1728273600000|2024-10-07 04:00:00|11287.9|11283.9|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|465
1728273900000|2024-10-07 04:05:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|353
1728274200000|2024-10-07 04:10:00|||||||||92
1728274500000|2024-10-07 04:15:00|||||||||484
1728274800000|2024-10-07 04:20:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|926
1728275100000|2024-10-07 04:25:00|||||||||226
1728275400000|2024-10-07 04:30:00|||||||||112
1728275700000|2024-10-07 04:35:00|||||||||568
1728276000000|2024-10-07 04:40:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|1419
1728276300000|2024-10-07 04:45:00|11284|11280|11284|11280|11284|11280|11284|11280|791
1728276600000|2024-10-07 04:50:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|1334
1728276900000|2024-10-07 04:55:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|474
1728277200000|2024-10-07 05:00:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|1061
1728277500000|2024-10-07 05:05:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|1164
1728277800000|2024-10-07 05:10:00|||||||||385
1728278100000|2024-10-07 05:15:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|823
1728278400000|2024-10-07 05:20:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|548
1728278700000|2024-10-07 05:25:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|554
1728279000000|2024-10-07 05:30:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|1357
1728279300000|2024-10-07 05:35:00|11284|11280|11284|11280|11284|11280|11284|11280|1063
1728279600000|2024-10-07 05:40:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|1107
1728279900000|2024-10-07 05:45:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|543
1728280200000|2024-10-07 05:50:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|2356
1728280500000|2024-10-07 05:55:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|758
1728280800000|2024-10-07 06:00:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|1649
1728281100000|2024-10-07 06:05:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|915
1728281400000|2024-10-07 06:10:00|11279.3|11275.3|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|3262
1728281700000|2024-10-07 06:15:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|1734
1728282000000|2024-10-07 06:20:00|11282.5|11278.5|11279.3|11275.3|11282.5|11278.5|11279.3|11275.3|1522
1728282300000|2024-10-07 06:25:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|933
1728282600000|2024-10-07 06:30:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|1012
1728282900000|2024-10-07 06:35:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|927
1728283200000|2024-10-07 06:40:00|11274.7|11270.7|11273.1|11269.1|11276.2|11272.2|11273.1|11269.1|3359
1728283500000|2024-10-07 06:45:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|4062
1728283800000|2024-10-07 06:50:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|2668
1728284100000|2024-10-07 06:55:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|1804
1728284400000|2024-10-07 07:00:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|2042
1728284700000|2024-10-07 07:05:00|11277.8|11273.8|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|2254
1728285000000|2024-10-07 07:10:00|11277.8|11273.8|11274.7|11270.7|11277.8|11273.8|11273.1|11269.1|3728
1728285300000|2024-10-07 07:15:00|11273.1|11269.1|11270|11266|11274.7|11270.7|11270|11266|5163
1728285600000|2024-10-07 07:20:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|7470
1728285900000|2024-10-07 07:25:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|3547
1728286200000|2024-10-07 07:30:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|3826
1728286500000|2024-10-07 07:35:00|11270|11266|11270|11266|11271.5|11267.5|11268.4|11264.4|5066
1728286800000|2024-10-07 07:40:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|1393
1728287100000|2024-10-07 07:45:00|||||||||1387
1728287400000|2024-10-07 07:50:00|11271.5|11267.5|11268.4|11264.4|11271.5|11267.5|11268.4|11264.4|2429
1728287700000|2024-10-07 07:55:00|11266.8|11262.8|11266.8|11262.8|11270|11266|11266.8|11262.8|2621
1728288000000|2024-10-07 08:00:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|4579
1728288300000|2024-10-07 08:05:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|3201
1728288600000|2024-10-07 08:10:00|11268.4|11264.4|11266.8|11262.8|11270|11266|11266.8|11262.8|2190
1728288900000|2024-10-07 08:15:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|1318
1728289200000|2024-10-07 08:20:00|11270|11266|11266.8|11262.8|11270|11266|11266.8|11262.8|2206
1728289500000|2024-10-07 08:25:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|1074
1728289800000|2024-10-07 08:30:00|11270|11266|11270|11266|11270|11266|11270|11266|2439
1728290100000|2024-10-07 08:35:00|11268.4|11264.4|11265.3|11261.3|11270|11266|11265.3|11261.3|7774
1728290400000|2024-10-07 08:40:00|11263.7|11259.7|11260.6|11256.6|11265.3|11261.3|11260.6|11256.6|10558
1728290700000|2024-10-07 08:45:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|2433
1728291000000|2024-10-07 08:50:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|6155
1728291300000|2024-10-07 08:55:00|11259|11255|11259|11255|11259|11255|11257.5|11253.5|6787
1728291600000|2024-10-07 09:00:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11255.9|11251.9|2785
1728291900000|2024-10-07 09:05:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|3374
1728292200000|2024-10-07 09:10:00|11257.5|11253.5|11255.9|11251.9|11259|11255|11255.9|11251.9|6535
1728292500000|2024-10-07 09:15:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|2494
1728292800000|2024-10-07 09:20:00|11257.5|11253.5|11259|11255|11259|11255|11255.9|11251.9|2926
1728293100000|2024-10-07 09:25:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|3880
1728293400000|2024-10-07 09:30:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|2494
1728293700000|2024-10-07 09:35:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|1777
1728294000000|2024-10-07 09:40:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|1983
1728294300000|2024-10-07 09:45:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|4189
1728294600000|2024-10-07 09:50:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|2134
1728294900000|2024-10-07 09:55:00|11265.3|11261.3|11263.7|11259.7|11266.8|11262.8|11263.7|11259.7|2090
1728295200000|2024-10-07 10:00:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11262.2|11258.2|4437
1728295500000|2024-10-07 10:05:00|11262.2|11258.2|11262.2|11258.2|11265.3|11261.3|11262.2|11258.2|3767
1728295800000|2024-10-07 10:10:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|4742
1728296100000|2024-10-07 10:15:00|11259|11255|11259|11255|11259|11255|11259|11255|1048
1728296400000|2024-10-07 10:20:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|3224
1728296700000|2024-10-07 10:25:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11257.5|11253.5|14439
1728297000000|2024-10-07 10:30:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|9287
1728297300000|2024-10-07 10:35:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|3089
1728297600000|2024-10-07 10:40:00|11262.2|11258.2|11259|11255|11262.2|11258.2|11259|11255|3318
1728297900000|2024-10-07 10:45:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|2537
1728298200000|2024-10-07 10:50:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11255.9|11251.9|7257
1728298500000|2024-10-07 10:55:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|4019
1728298800000|2024-10-07 11:00:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|1889
1728299100000|2024-10-07 11:05:00|11252.8|11248.8|11259|11255|11259|11255|11252.8|11248.8|6528
1728299400000|2024-10-07 11:10:00|11257.5|11253.5|11255.9|11251.9|11259|11255|11255.9|11251.9|4576
1728299700000|2024-10-07 11:15:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11255.9|11251.9|4869
1728300000000|2024-10-07 11:20:00|11259|11255|11259|11255|11259|11255|11259|11255|764
1728300300000|2024-10-07 11:25:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|3530
1728300600000|2024-10-07 11:30:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11259|11255|3260
1728300900000|2024-10-07 11:35:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|4179
1728301200000|2024-10-07 11:40:00|11260.6|11256.6|11262.2|11258.2|11263.7|11259.7|11260.6|11256.6|5366
1728301500000|2024-10-07 11:45:00|11260.6|11256.6|11257.5|11253.5|11260.6|11256.6|11257.5|11253.5|4690
1728301800000|2024-10-07 11:50:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11257.5|11253.5|3732
1728302100000|2024-10-07 11:55:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|5053
1728302400000|2024-10-07 12:00:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|4546
1728302700000|2024-10-07 12:05:00|11263.7|11259.7|11268.4|11264.4|11270|11266|11263.7|11259.7|15702
1728303000000|2024-10-07 12:10:00|11270|11266|11266.8|11262.8|11270|11266|11266.8|11262.8|3194
1728303300000|2024-10-07 12:15:00|11266.1|11262.1|11265.3|11261.3|11268.4|11264.4|11265.3|11261.3|3652
1728303600000|2024-10-07 12:20:00|11263.7|11259.7|11257.5|11253.5|11263.7|11259.7|11255.9|11251.9|7121
1728303900000|2024-10-07 12:25:00|11259|11255|11255.9|11251.9|11259|11255|11255.9|11251.9|8919
1728304200000|2024-10-07 12:30:00|11254.3|11250.3|11252.8|11248.8|11257.5|11253.5|11252.8|11248.8|12265
1728304500000|2024-10-07 12:35:00|11254.3|11250.3|11251.2|11247.2|11254.3|11250.3|11249.7|11245.7|11213
1728304800000|2024-10-07 12:40:00|11252.8|11248.8|11260.6|11256.6|11260.6|11256.6|11252.8|11248.8|8392
1728305100000|2024-10-07 12:45:00|11259|11255|11259|11255|11260.6|11256.6|11257.5|11253.5|11947
1728305400000|2024-10-07 12:50:00|11257.5|11253.5|11254.3|11250.3|11257.5|11253.5|11252.8|11248.8|10163
1728305700000|2024-10-07 12:55:00|11255.9|11251.9|11246.5|11242.5|11255.9|11251.9|11245|11241|15765
1728306000000|2024-10-07 13:00:00|11245|11241|11249.7|11245.7|11249.7|11245.7|11245|11241|16434
1728306300000|2024-10-07 13:05:00|11248.1|11244.1|11259|11255|11259|11255|11248.1|11244.1|14837
1728306600000|2024-10-07 13:10:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11255.9|11251.9|7594
1728306900000|2024-10-07 13:15:00|11255.9|11251.9|11251.2|11247.2|11255.9|11251.9|11249.7|11245.7|8590
1728307200000|2024-10-07 13:20:00|11252.8|11248.8|11249.7|11245.7|11252.8|11248.8|11248.1|11244.1|7626
1728307500000|2024-10-07 13:25:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11248.1|11244.1|5344
1728307800000|2024-10-07 13:30:00|11248.1|11244.1|11257.5|11253.5|11257.5|11253.5|11248.1|11244.1|7248
1728308100000|2024-10-07 13:35:00|11259|11255|11255.9|11251.9|11259|11255|11255.9|11251.9|9565
1728308400000|2024-10-07 13:40:00|11254.3|11250.3|11262.2|11258.2|11262.2|11258.2|11254.3|11250.3|14221
1728308700000|2024-10-07 13:45:00|11260.6|11256.6|11262.2|11258.2|11266.8|11262.8|11260.6|11256.6|30856
1728309000000|2024-10-07 13:50:00|11260.6|11256.6|11259|11255|11263.7|11259.7|11259|11255|10087
1728309300000|2024-10-07 13:55:00|11257.5|11253.5|11255.9|11251.9|11259|11255|11254.3|11250.3|14279
1728309600000|2024-10-07 14:00:00|11254.3|11250.3|11252.8|11248.8|11255.9|11251.9|11249.7|11245.7|7258
1728309900000|2024-10-07 14:05:00|11251.2|11247.2|11255.9|11251.9|11255.9|11251.9|11251.2|11247.2|9126
1728310200000|2024-10-07 14:10:00|11254.3|11250.3|11257.5|11253.5|11257.5|11253.5|11254.3|11250.3|6989
1728310500000|2024-10-07 14:15:00|11255.9|11251.9|11248.1|11244.1|11257.5|11253.5|11246.5|11242.5|9161
1728310800000|2024-10-07 14:20:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11246.5|11242.5|10607
1728311100000|2024-10-07 14:25:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|7748
1728311400000|2024-10-07 14:30:00|11252.8|11248.8|11248.1|11244.1|11252.8|11248.8|11248.1|11244.1|8359
1728311700000|2024-10-07 14:35:00|11246.5|11242.5|11252.8|11248.8|11254.3|11250.3|11246.5|11242.5|9424
1728312000000|2024-10-07 14:40:00|11254.3|11250.3|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|14045
1728312300000|2024-10-07 14:45:00|11257.5|11253.5|11254.3|11250.3|11257.5|11253.5|11252.8|11248.8|9156
1728312600000|2024-10-07 14:50:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11249.7|11245.7|9997
1728312900000|2024-10-07 14:55:00|11251.2|11247.2|11249.7|11245.7|11252.8|11248.8|11249.7|11245.7|9876
1728313200000|2024-10-07 15:00:00|11251.2|11247.2|11254.3|11250.3|11254.3|11250.3|11249.7|11245.7|3484
1728313500000|2024-10-07 15:05:00|11252.8|11248.8|11255.9|11251.9|11257.5|11253.5|11252.8|11248.8|10659
1728313800000|2024-10-07 15:10:00|11254.3|11250.3|11251.2|11247.2|11255.9|11251.9|11251.2|11247.2|3272
1728314100000|2024-10-07 15:15:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|5448
1728314400000|2024-10-07 15:20:00|11254.3|11250.3|11255.9|11251.9|11257.5|11253.5|11252.8|11248.8|3858
1728314700000|2024-10-07 15:25:00|11257.5|11253.5|11259|11255|11259|11255|11255.9|11251.9|7874
1728315000000|2024-10-07 15:30:00|11260.6|11256.6|11257.5|11253.5|11260.6|11256.6|11257.5|11253.5|8321
1728315300000|2024-10-07 15:35:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|4294
1728315600000|2024-10-07 15:40:00|11260.6|11256.6|11255.9|11251.9|11260.6|11256.6|11255.9|11251.9|2472
1728315900000|2024-10-07 15:45:00|11257.5|11253.5|11254.3|11250.3|11257.5|11253.5|11252.8|11248.8|3869
1728316200000|2024-10-07 15:50:00|11255.9|11251.9|11252.8|11248.8|11255.9|11251.9|11252.8|11248.8|5333
1728316500000|2024-10-07 15:55:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|1849
1728316800000|2024-10-07 16:00:00|11249.7|11245.7|11248.1|11244.1|11251.2|11247.2|11248.1|11244.1|9304
1728317100000|2024-10-07 16:05:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|8002
1728317400000|2024-10-07 16:10:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|2043
1728317700000|2024-10-07 16:15:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|4322
1728318000000|2024-10-07 16:20:00|||||||||2116
1728318300000|2024-10-07 16:25:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|7972
1728318600000|2024-10-07 16:30:00|11248.1|11244.1|11249.7|11245.7|11251.2|11247.2|11248.1|11244.1|4141
1728318900000|2024-10-07 16:35:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|4712
1728319200000|2024-10-07 16:40:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|6627
1728319500000|2024-10-07 16:45:00|11249.7|11245.7|11252.8|11248.8|11252.8|11248.8|11249.7|11245.7|3900
1728319800000|2024-10-07 16:50:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|2254
1728320100000|2024-10-07 16:55:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|1425
1728320400000|2024-10-07 17:00:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|3608
1728320700000|2024-10-07 17:05:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|1542
1728321000000|2024-10-07 17:10:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|2035
1728321300000|2024-10-07 17:15:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|5210
1728321600000|2024-10-07 17:20:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|2332
1728321900000|2024-10-07 17:25:00|11259|11255|11259|11255|11260.6|11256.6|11257.5|11253.5|5616
1728322200000|2024-10-07 17:30:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|5093
1728322500000|2024-10-07 17:35:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|1350
1728322800000|2024-10-07 17:40:00|11262.2|11258.2|11259|11255|11262.2|11258.2|11259|11255|3815
1728323100000|2024-10-07 17:45:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11259|11255|9150
1728323400000|2024-10-07 17:50:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|2171
1728323700000|2024-10-07 17:55:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|2903
1728324000000|2024-10-07 18:00:00|11259|11255|11259|11255|11260.6|11256.6|11257.5|11253.5|8594
1728324300000|2024-10-07 18:05:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|5217
1728324600000|2024-10-07 18:10:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|2116
1728324900000|2024-10-07 18:15:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|3083
1728325200000|2024-10-07 18:20:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|3228
1728325500000|2024-10-07 18:25:00|||||||||1836
1728325800000|2024-10-07 18:30:00|11257.5|11253.5|11260.6|11256.6|11260.6|11256.6|11257.5|11253.5|8921
1728326100000|2024-10-07 18:35:00|11259|11255|11257.5|11253.5|11259|11255|11255.9|11251.9|6749
1728326400000|2024-10-07 18:40:00|||||||||3687
1728326700000|2024-10-07 18:45:00|11259|11255|11259|11255|11259|11255|11257.5|11253.5|4368
1728327000000|2024-10-07 18:50:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|17147
1728327300000|2024-10-07 18:55:00|11254.3|11250.3|11251.2|11247.2|11254.3|11250.3|11248.1|11244.1|14848
1728327600000|2024-10-07 19:00:00|11252.8|11248.8|11249.7|11245.7|11252.8|11248.8|11249.7|11245.7|8666
1728327900000|2024-10-07 19:05:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|6150
1728328200000|2024-10-07 19:10:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11249.7|11245.7|6122
1728328500000|2024-10-07 19:15:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|4914
1728328800000|2024-10-07 19:20:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|1006
1728329100000|2024-10-07 19:25:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|7406
1728329400000|2024-10-07 19:30:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|6372
1728329700000|2024-10-07 19:35:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|5970
1728330000000|2024-10-07 19:40:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|2983
1728330300000|2024-10-07 19:45:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|2606
1728330600000|2024-10-07 19:50:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|3230
1728330900000|2024-10-07 19:55:00|11251.2|11247.2|11254.3|11250.3|11254.3|11250.3|11251.2|11247.2|4708
1728331200000|2024-10-07 20:00:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|11283
1728331500000|2024-10-07 20:05:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|4347
1728331800000|2024-10-07 20:10:00|||||||||871
1728332100000|2024-10-07 20:15:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|3916
1728332400000|2024-10-07 20:20:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|2855
1728332700000|2024-10-07 20:25:00|||||||||2764
1728333000000|2024-10-07 20:30:00|11254.3|11250.3|11251.2|11247.2|11254.3|11250.3|11249.7|11245.7|8994
1728333300000|2024-10-07 20:35:00|11249.7|11245.7|11252.8|11248.8|11252.8|11248.8|11249.7|11245.7|2523
1728333600000|2024-10-07 20:40:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|2357
1728333900000|2024-10-07 20:45:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|1922
1728334200000|2024-10-07 20:50:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|797
1728334500000|2024-10-07 20:55:00|||||||||3013
1728338400000|2024-10-07 22:00:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|1670
1728338700000|2024-10-07 22:05:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|777
1728339000000|2024-10-07 22:10:00|||||||||197
1728339300000|2024-10-07 22:15:00|||||||||109
1728339600000|2024-10-07 22:20:00|||||||||3
1728339900000|2024-10-07 22:25:00|||||||||242
1728340200000|2024-10-07 22:30:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|1535
1728340500000|2024-10-07 22:35:00|11254.3|11250.3|11251.2|11247.2|11254.3|11250.3|11251.2|11247.2|3616
1728340800000|2024-10-07 22:40:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|846
1728341100000|2024-10-07 22:45:00|||||||||40
1728341400000|2024-10-07 22:50:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|24
1728341700000|2024-10-07 22:55:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|1222
1728342000000|2024-10-07 23:00:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|1270
1728342300000|2024-10-07 23:05:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|1224
1728342600000|2024-10-07 23:10:00|||||||||674
1728342900000|2024-10-07 23:15:00|11254.3|11250.3|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|1017
1728343200000|2024-10-07 23:20:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|711
1728343500000|2024-10-07 23:25:00|||||||||38
1728343800000|2024-10-07 23:30:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|949
1728344100000|2024-10-07 23:35:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|909
1728344400000|2024-10-07 23:40:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|375
1728344700000|2024-10-07 23:45:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|557
1728345000000|2024-10-07 23:50:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|301
1728345300000|2024-10-07 23:55:00|11259|11255|11259|11255|11259|11255|11257.5|11253.5|223
1728345600000|2024-10-08 00:00:00|11258.3|11254.3|11255.9|11251.9|11258.3|11254.3|11254.3|11250.3|1152
1728345900000|2024-10-08 00:05:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|566
1728346200000|2024-10-08 00:10:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11255.9|11251.9|1026
1728346500000|2024-10-08 00:15:00|11259|11255|11259|11255|11259|11255|11257.5|11253.5|1204
1728346800000|2024-10-08 00:20:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|1409
1728347100000|2024-10-08 00:25:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|1229
1728347400000|2024-10-08 00:30:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|2658
1728347700000|2024-10-08 00:35:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|2917
1728348000000|2024-10-08 00:40:00|11260.6|11256.6|11263.7|11259.7|11263.7|11259.7|11260.6|11256.6|1350
1728348300000|2024-10-08 00:45:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|966
1728348600000|2024-10-08 00:50:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|1186
1728348900000|2024-10-08 00:55:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|939
1728349200000|2024-10-08 01:00:00|11263.7|11259.7|11262.2|11258.2|11265.3|11261.3|11262.2|11258.2|1058
1728349500000|2024-10-08 01:05:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|402
1728349800000|2024-10-08 01:10:00|11262.2|11258.2|11265.3|11261.3|11265.3|11261.3|11262.2|11258.2|658
1728350100000|2024-10-08 01:15:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1411
1728350400000|2024-10-08 01:20:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|966
1728350700000|2024-10-08 01:25:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|1403
1728351000000|2024-10-08 01:30:00|11265.3|11261.3|11268.4|11264.4|11268.4|11264.4|11265.3|11261.3|873
1728351300000|2024-10-08 01:35:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|874
1728351600000|2024-10-08 01:40:00|||||||||268
1728351900000|2024-10-08 01:45:00|11268.4|11264.4|11265.3|11261.3|11268.4|11264.4|11265.3|11261.3|1820
1728352200000|2024-10-08 01:50:00|||||||||547
1728352500000|2024-10-08 01:55:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|1042
1728352800000|2024-10-08 02:00:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|598
1728353100000|2024-10-08 02:05:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|837
1728353400000|2024-10-08 02:10:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|922
1728353700000|2024-10-08 02:15:00|||||||||336
1728354000000|2024-10-08 02:20:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|511
1728354300000|2024-10-08 02:25:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|2214
1728354600000|2024-10-08 02:30:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|2198
1728354900000|2024-10-08 02:35:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|2942
1728355200000|2024-10-08 02:40:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|2178
1728355500000|2024-10-08 02:45:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|1300
1728355800000|2024-10-08 02:50:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|566
1728356100000|2024-10-08 02:55:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|1461
1728356400000|2024-10-08 03:00:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|550
1728356700000|2024-10-08 03:05:00|||||||||85
1728357000000|2024-10-08 03:10:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|435
1728357300000|2024-10-08 03:15:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|321
1728357600000|2024-10-08 03:20:00|||||||||293
1728357900000|2024-10-08 03:25:00|||||||||230
1728358200000|2024-10-08 03:30:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|331
1728358500000|2024-10-08 03:35:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|586
1728358800000|2024-10-08 03:40:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|343
1728359100000|2024-10-08 03:45:00|||||||||231
1728359400000|2024-10-08 03:50:00|||||||||743
1728359700000|2024-10-08 03:55:00|11270|11266|11270|11266|11270|11266|11270|11266|165
1728360000000|2024-10-08 04:00:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|1419
1728360300000|2024-10-08 04:05:00|||||||||202
1728360600000|2024-10-08 04:10:00|||||||||25
1728360900000|2024-10-08 04:15:00|||||||||519
1728361200000|2024-10-08 04:20:00|||||||||359
1728361500000|2024-10-08 04:25:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|322
1728361800000|2024-10-08 04:30:00|||||||||19
1728362100000|2024-10-08 04:35:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270.8|11266.8|551
1728362400000|2024-10-08 04:40:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|524
1728362700000|2024-10-08 04:45:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|243
1728363000000|2024-10-08 04:50:00|||||||||7
1728363300000|2024-10-08 04:55:00|||||||||114
1728363600000|2024-10-08 05:00:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|295
1728363900000|2024-10-08 05:05:00|11270|11266|11270|11266|11270|11266|11270|11266|367
1728364200000|2024-10-08 05:10:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|544
1728364500000|2024-10-08 05:15:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|907
1728364800000|2024-10-08 05:20:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|126
1728365100000|2024-10-08 05:25:00|||||||||78
1728365400000|2024-10-08 05:30:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|1032
1728365700000|2024-10-08 05:35:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|572
1728366000000|2024-10-08 05:40:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|382
1728366300000|2024-10-08 05:45:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|242
1728366600000|2024-10-08 05:50:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|437
1728366900000|2024-10-08 05:55:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|826
1728367200000|2024-10-08 06:00:00|11271.5|11267.5|11268.4|11264.4|11271.5|11267.5|11268.4|11264.4|2649
1728367500000|2024-10-08 06:05:00|11270|11266|11270|11266|11270|11266|11270|11266|776
1728367800000|2024-10-08 06:10:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|1069
1728368100000|2024-10-08 06:15:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|1358
1728368400000|2024-10-08 06:20:00|11271.5|11267.5|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|1132
1728368700000|2024-10-08 06:25:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|2412
1728369000000|2024-10-08 06:30:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|2967
1728369300000|2024-10-08 06:35:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|890
1728369600000|2024-10-08 06:40:00|11270.8|11266.8|11271.5|11267.5|11271.5|11267.5|11270|11266|1108
1728369900000|2024-10-08 06:45:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|1782
1728370200000|2024-10-08 06:50:00|11270|11266|11270|11266|11270|11266|11270|11266|1038
1728370500000|2024-10-08 06:55:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|2377
1728370800000|2024-10-08 07:00:00|11268.4|11264.4|11266.8|11262.8|11270|11266|11266.8|11262.8|3487
1728371100000|2024-10-08 07:05:00|11266.1|11262.1|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|4681
1728371400000|2024-10-08 07:10:00|11268.4|11264.4|11271.5|11267.5|11273.1|11269.1|11268.4|11264.4|3668
1728371700000|2024-10-08 07:15:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|1666
1728372000000|2024-10-08 07:20:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|1289
1728372300000|2024-10-08 07:25:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|1290
1728372600000|2024-10-08 07:30:00|11273.1|11269.1|11270|11266|11274.7|11270.7|11270|11266|3266
1728372900000|2024-10-08 07:35:00|11268.4|11264.4|11270|11266|11270|11266|11266.8|11262.8|1959
1728373200000|2024-10-08 07:40:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11266.8|11262.8|1205
1728373500000|2024-10-08 07:45:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1314
1728373800000|2024-10-08 07:50:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|284
1728374100000|2024-10-08 07:55:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|2958
1728374400000|2024-10-08 08:00:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|2181
1728374700000|2024-10-08 08:05:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1341
1728375000000|2024-10-08 08:10:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|856
1728375300000|2024-10-08 08:15:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|1383
1728375600000|2024-10-08 08:20:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|825
1728375900000|2024-10-08 08:25:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|827
1728376200000|2024-10-08 08:30:00|11266.8|11262.8|11265.3|11261.3|11268.4|11264.4|11265.3|11261.3|2947
1728376500000|2024-10-08 08:35:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|5792
1728376800000|2024-10-08 08:40:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|2144
1728377100000|2024-10-08 08:45:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|1700
1728377400000|2024-10-08 08:50:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|673
1728377700000|2024-10-08 08:55:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|1379
1728378000000|2024-10-08 09:00:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|1460
1728378300000|2024-10-08 09:05:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|2483
1728378600000|2024-10-08 09:10:00|||||||||317
1728378900000|2024-10-08 09:15:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|2147
1728379200000|2024-10-08 09:20:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|1025
1728379500000|2024-10-08 09:25:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|2182
1728379800000|2024-10-08 09:30:00|11259|11255|11259|11255|11259|11255|11257.5|11253.5|4570
1728380100000|2024-10-08 09:35:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|1328
1728380400000|2024-10-08 09:40:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|388
1728380700000|2024-10-08 09:45:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|1330
1728381000000|2024-10-08 09:50:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|1585
1728381300000|2024-10-08 09:55:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|1732
1728381600000|2024-10-08 10:00:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|684
1728381900000|2024-10-08 10:05:00|11259|11255|11259|11255|11259|11255|11259|11255|229
1728382200000|2024-10-08 10:10:00|||||||||396
1728382500000|2024-10-08 10:15:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|899
1728382800000|2024-10-08 10:20:00|||||||||1454
1728383100000|2024-10-08 10:25:00|||||||||361
1728383400000|2024-10-08 10:30:00|11259|11255|11259|11255|11259|11255|11259|11255|184
1728383700000|2024-10-08 10:35:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|1988
1728384000000|2024-10-08 10:40:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|3874
1728384300000|2024-10-08 10:45:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|3437
1728384600000|2024-10-08 10:50:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|3825
1728384900000|2024-10-08 10:55:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|1000
1728385200000|2024-10-08 11:00:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|1389
1728385500000|2024-10-08 11:05:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|769
1728385800000|2024-10-08 11:10:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|530
1728386100000|2024-10-08 11:15:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|597
1728386400000|2024-10-08 11:20:00|11254.3|11250.3|11252.8|11248.8|11255.9|11251.9|11252.8|11248.8|3553
1728386700000|2024-10-08 11:25:00|||||||||392
1728387000000|2024-10-08 11:30:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|1607
1728387300000|2024-10-08 11:35:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|1043
1728387600000|2024-10-08 11:40:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|1104
1728387900000|2024-10-08 11:45:00|11252.8|11248.8|11255.9|11251.9|11255.9|11251.9|11252.8|11248.8|4072
1728388200000|2024-10-08 11:50:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|1699
1728388500000|2024-10-08 11:55:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|2252
1728388800000|2024-10-08 12:00:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|1659
1728389100000|2024-10-08 12:05:00|11251.2|11247.2|11249.7|11245.7|11252.8|11248.8|11248.1|11244.1|4246
1728389400000|2024-10-08 12:10:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|7397
1728389700000|2024-10-08 12:15:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|2403
1728390000000|2024-10-08 12:20:00|11248.1|11244.1|11245|11241|11248.1|11244.1|11243.4|11239.4|11499
1728390300000|2024-10-08 12:25:00|11243.4|11239.4|11240.3|11236.3|11245|11241|11238.7|11234.7|10088
1728390600000|2024-10-08 12:30:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|5060
1728390900000|2024-10-08 12:35:00|11238.7|11234.7|11241.8|11237.8|11241.8|11237.8|11237.2|11233.2|2922
1728391200000|2024-10-08 12:40:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11243.4|11239.4|5113
1728391500000|2024-10-08 12:45:00|11241.8|11237.8|11241.8|11237.8|11245|11241|11241.8|11237.8|7300
1728391800000|2024-10-08 12:50:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11241.8|11237.8|7886
1728392100000|2024-10-08 12:55:00|11241.8|11237.8|11246.5|11242.5|11246.5|11242.5|11241.8|11237.8|12652
1728392400000|2024-10-08 13:00:00|11245|11241|11243.4|11239.4|11246.5|11242.5|11241.8|11237.8|5758
1728392700000|2024-10-08 13:05:00|11241.8|11237.8|11238.7|11234.7|11241.8|11237.8|11237.2|11233.2|10513
1728393000000|2024-10-08 13:10:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11235.6|11231.6|10135
1728393300000|2024-10-08 13:15:00|11240.3|11236.3|11238.7|11234.7|11243.4|11239.4|11238.7|11234.7|6802
1728393600000|2024-10-08 13:20:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|3516
1728393900000|2024-10-08 13:25:00|11240.3|11236.3|11237.2|11233.2|11240.3|11236.3|11237.2|11233.2|3982
1728394200000|2024-10-08 13:30:00|11238.7|11234.7|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|5325
1728394500000|2024-10-08 13:35:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|4319
1728394800000|2024-10-08 13:40:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11237.2|11233.2|5117
1728395100000|2024-10-08 13:45:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|2532
1728395400000|2024-10-08 13:50:00|11238.7|11234.7|11235.6|11231.6|11238.7|11234.7|11234|11230|4345
1728395700000|2024-10-08 13:55:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|5412
1728396000000|2024-10-08 14:00:00|11234|11230|11237.2|11233.2|11238.7|11234.7|11234|11230|3432
1728396300000|2024-10-08 14:05:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|3608
1728396600000|2024-10-08 14:10:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|3561
1728396900000|2024-10-08 14:15:00|11241.8|11237.8|11246.5|11242.5|11246.5|11242.5|11240.3|11236.3|8706
1728397200000|2024-10-08 14:20:00|11245|11241|11241.8|11237.8|11245|11241|11241.8|11237.8|5046
1728397500000|2024-10-08 14:25:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|6967
1728397800000|2024-10-08 14:30:00|11243.4|11239.4|11241.8|11237.8|11245|11241|11241.8|11237.8|4928
1728398100000|2024-10-08 14:35:00|11240.3|11236.3|11243.4|11239.4|11243.4|11239.4|11240.3|11236.3|7172
1728398400000|2024-10-08 14:40:00|11245|11241|11245|11241|11245|11241|11245|11241|4929
1728398700000|2024-10-08 14:45:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11243.4|11239.4|8039
1728399000000|2024-10-08 14:50:00|11245|11241|11246.5|11242.5|11248.1|11244.1|11245|11241|4939
1728399300000|2024-10-08 14:55:00|11245|11241|11248.1|11244.1|11249.7|11245.7|11245|11241|7434
1728399600000|2024-10-08 15:00:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|7254
1728399900000|2024-10-08 15:05:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|3743
1728400200000|2024-10-08 15:10:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|4295
1728400500000|2024-10-08 15:15:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|1961
1728400800000|2024-10-08 15:20:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|7131
1728401100000|2024-10-08 15:25:00|11251.2|11247.2|11254.3|11250.3|11254.3|11250.3|11251.2|11247.2|5834
1728401400000|2024-10-08 15:30:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|5999
1728401700000|2024-10-08 15:35:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11251.2|11247.2|3823
1728402000000|2024-10-08 15:40:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|903
1728402300000|2024-10-08 15:45:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|2301
1728402600000|2024-10-08 15:50:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11255.9|11251.9|9112
1728402900000|2024-10-08 15:55:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|4522
1728403200000|2024-10-08 16:00:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|2164
1728403500000|2024-10-08 16:05:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|1646
1728403800000|2024-10-08 16:10:00|||||||||833
1728404100000|2024-10-08 16:15:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|2217
1728404400000|2024-10-08 16:20:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|416
1728404700000|2024-10-08 16:25:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|3999
1728405000000|2024-10-08 16:30:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|1174
1728405300000|2024-10-08 16:35:00|11255.9|11251.9|11257.5|11253.5|11259|11255|11255.9|11251.9|969
1728405600000|2024-10-08 16:40:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|531
1728405900000|2024-10-08 16:45:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|1859
1728406200000|2024-10-08 16:50:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|1847
1728406500000|2024-10-08 16:55:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|3769
1728406800000|2024-10-08 17:00:00|11255.9|11251.9|11249.7|11245.7|11255.9|11251.9|11249.7|11245.7|5439
1728407100000|2024-10-08 17:05:00|11248.1|11244.1|11248.1|11244.1|11251.2|11247.2|11248.1|11244.1|5717
1728407400000|2024-10-08 17:10:00|11249.7|11245.7|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|6515
1728407700000|2024-10-08 17:15:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|5676
1728408000000|2024-10-08 17:20:00|11249.7|11245.7|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|1947
1728408300000|2024-10-08 17:25:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|1220
1728408600000|2024-10-08 17:30:00|||||||||698
1728408900000|2024-10-08 17:35:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|3470
1728409200000|2024-10-08 17:40:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|3520
1728409500000|2024-10-08 17:45:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|423
1728409800000|2024-10-08 17:50:00|||||||||257
1728410100000|2024-10-08 17:55:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|2102
1728410400000|2024-10-08 18:00:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|1006
1728410700000|2024-10-08 18:05:00|||||||||497
1728411000000|2024-10-08 18:10:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|2411
1728411300000|2024-10-08 18:15:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|1134
1728411600000|2024-10-08 18:20:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|2195
1728411900000|2024-10-08 18:25:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|1906
1728412200000|2024-10-08 18:30:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|1940
1728412500000|2024-10-08 18:35:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|3397
1728412800000|2024-10-08 18:40:00|11252.8|11248.8|11251.2|11247.2|11254.3|11250.3|11251.2|11247.2|5272
1728413100000|2024-10-08 18:45:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|2998
1728413400000|2024-10-08 18:50:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|211
1728413700000|2024-10-08 18:55:00|11254.3|11250.3|11248.1|11244.1|11254.3|11250.3|11248.1|11244.1|24692
1728414000000|2024-10-08 19:00:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|2873
1728414300000|2024-10-08 19:05:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|3125
1728414600000|2024-10-08 19:10:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|867
1728414900000|2024-10-08 19:15:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|6892
1728415200000|2024-10-08 19:20:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|6910
1728415500000|2024-10-08 19:25:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|3402
1728415800000|2024-10-08 19:30:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11248.1|11244.1|11268
1728416100000|2024-10-08 19:35:00|||||||||279
1728416400000|2024-10-08 19:40:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|2870
1728416700000|2024-10-08 19:45:00|11254.3|11250.3|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|2221
1728417000000|2024-10-08 19:50:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|5474
1728417300000|2024-10-08 19:55:00|11257.5|11253.5|11259|11255|11259|11255|11255.9|11251.9|7756
1728417600000|2024-10-08 20:00:00|11257.5|11253.5|11254.3|11250.3|11257.5|11253.5|11252.8|11248.8|12522
1728417900000|2024-10-08 20:05:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11254.3|11250.3|2914
1728418200000|2024-10-08 20:10:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|593
1728418500000|2024-10-08 20:15:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|1263
1728418800000|2024-10-08 20:20:00|||||||||1236
1728419100000|2024-10-08 20:25:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|3378
1728419400000|2024-10-08 20:30:00|||||||||532
1728419700000|2024-10-08 20:35:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|1053
1728420000000|2024-10-08 20:40:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|1712
1728420300000|2024-10-08 20:45:00|||||||||1115
1728420600000|2024-10-08 20:50:00|||||||||851
1728420900000|2024-10-08 20:55:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|2837
1728424800000|2024-10-08 22:00:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|615
1728425100000|2024-10-08 22:05:00|||||||||334
1728425400000|2024-10-08 22:10:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|97
1728425700000|2024-10-08 22:15:00|||||||||162
1728426000000|2024-10-08 22:20:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|173
1728426300000|2024-10-08 22:25:00|||||||||94
1728426600000|2024-10-08 22:30:00|||||||||5
1728426900000|2024-10-08 22:35:00|||||||||12
1728427200000|2024-10-08 22:40:00|11259|11255|11259|11255|11259|11255|11259|11255|210
1728427500000|2024-10-08 22:45:00|||||||||346
1728427800000|2024-10-08 22:50:00|||||||||1253
1728428100000|2024-10-08 22:55:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|215
1728428400000|2024-10-08 23:00:00|11259|11255|11257.5|11253.5|11259|11255|11255.9|11251.9|1059
1728428700000|2024-10-08 23:05:00|||||||||316
1728429000000|2024-10-08 23:10:00|||||||||101
1728429300000|2024-10-08 23:15:00|||||||||3
1728429600000|2024-10-08 23:20:00|||||||||10
1728429900000|2024-10-08 23:25:00|11258.3|11254.3|11257.5|11253.5|11259|11255|11255.9|11251.9|3512
1728430200000|2024-10-08 23:30:00|11255.9|11251.9|11257.5|11253.5|11259|11255|11255.9|11251.9|736
1728430500000|2024-10-08 23:35:00|||||||||73
1728430800000|2024-10-08 23:40:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11257.5|11253.5|929
1728431100000|2024-10-08 23:45:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|597
1728431400000|2024-10-08 23:50:00|11259|11255|11259|11255|11259|11255|11257.5|11253.5|1242
1728431700000|2024-10-08 23:55:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|1020
1728432000000|2024-10-09 00:00:00|11259|11255|11259|11255|11259|11255|11257.5|11253.5|530
1728432300000|2024-10-09 00:05:00|||||||||207
1728432600000|2024-10-09 00:10:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|229
1728432900000|2024-10-09 00:15:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|104
1728433200000|2024-10-09 00:20:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|912
1728433500000|2024-10-09 00:25:00|||||||||20
1728433800000|2024-10-09 00:30:00|11259|11255|11259|11255|11259|11255|11257.5|11253.5|805
1728434100000|2024-10-09 00:35:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|58
1728434400000|2024-10-09 00:40:00|||||||||18
1728434700000|2024-10-09 00:45:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|774
1728435000000|2024-10-09 00:50:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|321
1728435300000|2024-10-09 00:55:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|288
1728435600000|2024-10-09 01:00:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|434
1728435900000|2024-10-09 01:05:00|11259|11255|11259|11255|11259|11255|11259|11255|179
1728436200000|2024-10-09 01:10:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|650
1728436500000|2024-10-09 01:15:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|419
1728436800000|2024-10-09 01:20:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259.8|11255.8|136
1728437100000|2024-10-09 01:25:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|465
1728437400000|2024-10-09 01:30:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|778
1728437700000|2024-10-09 01:35:00|11260.6|11256.6|11257.5|11253.5|11260.6|11256.6|11257.5|11253.5|756
1728438000000|2024-10-09 01:40:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|2342
1728438300000|2024-10-09 01:45:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|942
1728438600000|2024-10-09 01:50:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|1085
1728438900000|2024-10-09 01:55:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|1176
1728439200000|2024-10-09 02:00:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|1948
1728439500000|2024-10-09 02:05:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|2824
1728439800000|2024-10-09 02:10:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|469
1728440100000|2024-10-09 02:15:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|1274
1728440400000|2024-10-09 02:20:00|11266.8|11262.8|11263.7|11259.7|11266.8|11262.8|11263.7|11259.7|4694
1728440700000|2024-10-09 02:25:00|||||||||229
1728441000000|2024-10-09 02:30:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|2995
1728441300000|2024-10-09 02:35:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|1274
1728441600000|2024-10-09 02:40:00|||||||||48
1728441900000|2024-10-09 02:45:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|5280
1728442200000|2024-10-09 02:50:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|1484
1728442500000|2024-10-09 02:55:00|||||||||68
1728442800000|2024-10-09 03:00:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|1096
1728443100000|2024-10-09 03:05:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|1436
1728443400000|2024-10-09 03:10:00|||||||||51
1728443700000|2024-10-09 03:15:00|||||||||44
1728444000000|2024-10-09 03:20:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|74
1728444300000|2024-10-09 03:25:00|11259|11255|11259|11255|11259|11255|11259|11255|1247
1728444600000|2024-10-09 03:30:00|11259.8|11255.8|11259|11255|11260.6|11256.6|11259|11255|324
1728444900000|2024-10-09 03:35:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|484
1728445200000|2024-10-09 03:40:00|||||||||92
1728445500000|2024-10-09 03:45:00|||||||||56
1728445800000|2024-10-09 03:50:00|||||||||6
1728446100000|2024-10-09 03:55:00|11259|11255|11259|11255|11259|11255|11259|11255|16
1728446400000|2024-10-09 04:00:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|121
1728446700000|2024-10-09 04:05:00|||||||||699
1728447000000|2024-10-09 04:10:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|55
1728447300000|2024-10-09 04:15:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|3317
1728447600000|2024-10-09 04:20:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|58
1728447900000|2024-10-09 04:25:00|11259|11255|11259|11255|11259|11255|11259|11255|414
1728448200000|2024-10-09 04:30:00|||||||||119
1728448500000|2024-10-09 04:35:00|||||||||223
1728448800000|2024-10-09 04:40:00|||||||||6
1728449100000|2024-10-09 04:45:00|||||||||239
1728449400000|2024-10-09 04:50:00|||||||||183
1728449700000|2024-10-09 04:55:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|37
1728450000000|2024-10-09 05:00:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|1631
1728450300000|2024-10-09 05:05:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|2659
1728450600000|2024-10-09 05:10:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|697
1728450900000|2024-10-09 05:15:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|203
1728451200000|2024-10-09 05:20:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|875
1728451500000|2024-10-09 05:25:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|237
1728451800000|2024-10-09 05:30:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|198
1728452100000|2024-10-09 05:35:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|727
1728452400000|2024-10-09 05:40:00|||||||||220
1728452700000|2024-10-09 05:45:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|1433
1728453000000|2024-10-09 05:50:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|1623
1728453300000|2024-10-09 05:55:00|||||||||36
1728453600000|2024-10-09 06:00:00|11251.2|11247.2|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|1835
1728453900000|2024-10-09 06:05:00|11251.2|11247.2|11254.3|11250.3|11254.3|11250.3|11251.2|11247.2|973
1728454200000|2024-10-09 06:10:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|456
1728454500000|2024-10-09 06:15:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|977
1728454800000|2024-10-09 06:20:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|1546
1728455100000|2024-10-09 06:25:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|1087
1728455400000|2024-10-09 06:30:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|496
1728455700000|2024-10-09 06:35:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|292
1728456000000|2024-10-09 06:40:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|970
1728456300000|2024-10-09 06:45:00|11257.5|11253.5|11260.6|11256.6|11262.2|11258.2|11257.5|11253.5|3607
1728456600000|2024-10-09 06:50:00|11259|11255|11259|11255|11259|11255|11259|11255|458
1728456900000|2024-10-09 06:55:00|11257.5|11253.5|11260.6|11256.6|11260.6|11256.6|11257.5|11253.5|3594
1728457200000|2024-10-09 07:00:00|11259|11255|11259|11255|11259|11255|11257.5|11253.5|2717
1728457500000|2024-10-09 07:05:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|1404
1728457800000|2024-10-09 07:10:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|3480
1728458100000|2024-10-09 07:15:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|3101
1728458400000|2024-10-09 07:20:00|||||||||78
1728458700000|2024-10-09 07:25:00|11259|11255|11259|11255|11259|11255|11255.9|11251.9|1758
1728459000000|2024-10-09 07:30:00|11257.5|11253.5|11259|11255|11260.6|11256.6|11257.5|11253.5|2863
1728459300000|2024-10-09 07:35:00|11257.5|11253.5|11260.6|11256.6|11260.6|11256.6|11257.5|11253.5|2603
1728459600000|2024-10-09 07:40:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|1569
1728459900000|2024-10-09 07:45:00|11259|11255|11257.5|11253.5|11260.6|11256.6|11257.5|11253.5|1566
1728460200000|2024-10-09 07:50:00|11259|11255|11257.5|11253.5|11259|11255|11255.9|11251.9|1144
1728460500000|2024-10-09 07:55:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|2497
1728460800000|2024-10-09 08:00:00|11254.3|11250.3|11252.8|11248.8|11255.9|11251.9|11252.8|11248.8|2165
1728461100000|2024-10-09 08:05:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|528
1728461400000|2024-10-09 08:10:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|1272
1728461700000|2024-10-09 08:15:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|681
1728462000000|2024-10-09 08:20:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|639
1728462300000|2024-10-09 08:25:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|2858
1728462600000|2024-10-09 08:30:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|1038
1728462900000|2024-10-09 08:35:00|||||||||108
1728463200000|2024-10-09 08:40:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|945
1728463500000|2024-10-09 08:45:00|11255.1|11251.1|11255.9|11251.9|11255.9|11251.9|11255.1|11251.1|1236
1728463800000|2024-10-09 08:50:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11256.7|11252.7|2347
1728464100000|2024-10-09 08:55:00|11255.9|11251.9|11254.3|11250.3|11257.5|11253.5|11254.3|11250.3|2139
1728464400000|2024-10-09 09:00:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|1728
1728464700000|2024-10-09 09:05:00|11257.5|11253.5|11259|11255|11259|11255|11255.9|11251.9|982
1728465000000|2024-10-09 09:10:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|2937
1728465300000|2024-10-09 09:15:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|2679
1728465600000|2024-10-09 09:20:00|11259|11255|11259|11255|11259|11255|11259|11255|1510
1728465900000|2024-10-09 09:25:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|740
1728466200000|2024-10-09 09:30:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|566
1728466500000|2024-10-09 09:35:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|981
1728466800000|2024-10-09 09:40:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|1768
1728467100000|2024-10-09 09:45:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|1005
1728467400000|2024-10-09 09:50:00|||||||||31
1728467700000|2024-10-09 09:55:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|252
1728468000000|2024-10-09 10:00:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|812
1728468300000|2024-10-09 10:05:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|1050
1728468600000|2024-10-09 10:10:00|||||||||334
1728468900000|2024-10-09 10:15:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|1898
1728469200000|2024-10-09 10:20:00|11259|11255|11259|11255|11259|11255|11257.5|11253.5|2141
1728469500000|2024-10-09 10:25:00|||||||||382
1728469800000|2024-10-09 10:30:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|1782
1728470100000|2024-10-09 10:35:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|1050
1728470400000|2024-10-09 10:40:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|1513
1728470700000|2024-10-09 10:45:00|11259|11255|11259|11255|11259|11255|11259|11255|1297
1728471000000|2024-10-09 10:50:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|2521
1728471300000|2024-10-09 10:55:00|11259|11255|11255.9|11251.9|11259|11255|11255.9|11251.9|1298
1728471600000|2024-10-09 11:00:00|||||||||1201
1728471900000|2024-10-09 11:05:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|1779
1728472200000|2024-10-09 11:10:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|674
1728472500000|2024-10-09 11:15:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|726
1728472800000|2024-10-09 11:20:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|1559
1728473100000|2024-10-09 11:25:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|826
1728473400000|2024-10-09 11:30:00|11255.9|11251.9|11252.8|11248.8|11257.5|11253.5|11251.2|11247.2|2206
1728473700000|2024-10-09 11:35:00|||||||||344
1728474000000|2024-10-09 11:40:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|1512
1728474300000|2024-10-09 11:45:00|11250.4|11246.4|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|3264
1728474600000|2024-10-09 11:50:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|2682
1728474900000|2024-10-09 11:55:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|1847
1728475200000|2024-10-09 12:00:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|1837
1728475500000|2024-10-09 12:05:00|11249.7|11245.7|11246.5|11242.5|11249.7|11245.7|11246.5|11242.5|2884
1728475800000|2024-10-09 12:10:00|11248.1|11244.1|11245|11241|11248.1|11244.1|11243.4|11239.4|4858
1728476100000|2024-10-09 12:15:00|11246.5|11242.5|11243.4|11239.4|11246.5|11242.5|11243.4|11239.4|6782
1728476400000|2024-10-09 12:20:00|11241.8|11237.8|11243.4|11239.4|11245|11241|11241.8|11237.8|3629
1728476700000|2024-10-09 12:25:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|3265
1728477000000|2024-10-09 12:30:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|1202
1728477300000|2024-10-09 12:35:00|11247.3|11243.3|11243.4|11239.4|11248.1|11244.1|11243.4|11239.4|3159
1728477600000|2024-10-09 12:40:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|1895
1728477900000|2024-10-09 12:45:00|11243.4|11239.4|11248.1|11244.1|11248.1|11244.1|11243.4|11239.4|1992
1728478200000|2024-10-09 12:50:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|3733
1728478500000|2024-10-09 12:55:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11245|11241|2755
1728478800000|2024-10-09 13:00:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|1988
1728479100000|2024-10-09 13:05:00|11249.7|11245.7|11246.5|11242.5|11249.7|11245.7|11246.5|11242.5|2966
1728479400000|2024-10-09 13:10:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|5635
1728479700000|2024-10-09 13:15:00|11246.5|11242.5|11240.3|11236.3|11246.5|11242.5|11238.7|11234.7|7939
1728480000000|2024-10-09 13:20:00|11238.7|11234.7|11241.8|11237.8|11243.4|11239.4|11238.7|11234.7|7454
1728480300000|2024-10-09 13:25:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|7325
1728480600000|2024-10-09 13:30:00|11241.8|11237.8|11240.3|11236.3|11243.4|11239.4|11240.3|11236.3|6989
1728480900000|2024-10-09 13:35:00|11241.8|11237.8|11237.2|11233.2|11241.8|11237.8|11237.2|11233.2|4244
1728481200000|2024-10-09 13:40:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11237.2|11233.2|4845
1728481500000|2024-10-09 13:45:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11235.6|11231.6|7195
1728481800000|2024-10-09 13:50:00|11240.3|11236.3|11237.2|11233.2|11240.3|11236.3|11237.2|11233.2|2333
1728482100000|2024-10-09 13:55:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|3490
1728482400000|2024-10-09 14:00:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|2027
1728482700000|2024-10-09 14:05:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11237.2|11233.2|4012
1728483000000|2024-10-09 14:10:00|11243.4|11239.4|11240.3|11236.3|11243.4|11239.4|11240.3|11236.3|3473
1728483300000|2024-10-09 14:15:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11237.2|11233.2|6180
1728483600000|2024-10-09 14:20:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|5437
1728483900000|2024-10-09 14:25:00|11240.3|11236.3|11243.4|11239.4|11243.4|11239.4|11240.3|11236.3|4911
1728484200000|2024-10-09 14:30:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|3428
1728484500000|2024-10-09 14:35:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|4336
1728484800000|2024-10-09 14:40:00|11238.7|11234.7|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|12519
1728485100000|2024-10-09 14:45:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|3073
1728485400000|2024-10-09 14:50:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|3295
1728485700000|2024-10-09 14:55:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|4810
1728486000000|2024-10-09 15:00:00|11237.2|11233.2|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|8343
1728486300000|2024-10-09 15:05:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|5524
1728486600000|2024-10-09 15:10:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11235.6|11231.6|7618
1728486900000|2024-10-09 15:15:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|3672
1728487200000|2024-10-09 15:20:00|11239.5|11235.5|11237.2|11233.2|11240.3|11236.3|11237.2|11233.2|7252
1728487500000|2024-10-09 15:25:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11234|11230|4333
1728487800000|2024-10-09 15:30:00|||||||||4771
1728488100000|2024-10-09 15:35:00|||||||||1258
1728488400000|2024-10-09 15:40:00|||||||||3184
1728488700000|2024-10-09 15:45:00|||||||||2604
1728489000000|2024-10-09 15:50:00|11234|11230|11232.5|11228.5|11235.6|11231.6|11232.5|11228.5|5357
1728489300000|2024-10-09 15:55:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11232.5|11228.5|5120
1728489600000|2024-10-09 16:00:00|11234|11230|11234|11230|11234|11230|11234|11230|3395
1728489900000|2024-10-09 16:05:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|2195
1728490200000|2024-10-09 16:10:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|1629
1728490500000|2024-10-09 16:15:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|1931
1728490800000|2024-10-09 16:20:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|7430
1728491100000|2024-10-09 16:25:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|2604
1728491400000|2024-10-09 16:30:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|3393
1728491700000|2024-10-09 16:35:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|3872
1728492000000|2024-10-09 16:40:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|2865
1728492300000|2024-10-09 16:45:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11226.2|11222.2|5243
1728492600000|2024-10-09 16:50:00|11226.2|11222.2|11229.3|11225.3|11229.3|11225.3|11226.2|11222.2|4626
1728492900000|2024-10-09 16:55:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|6871
1728493200000|2024-10-09 17:00:00|11224.7|11220.7|11226.2|11222.2|11227.8|11223.8|11224.7|11220.7|7574
1728493500000|2024-10-09 17:05:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11221.5|11217.5|9092
1728493800000|2024-10-09 17:10:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|4457
1728494100000|2024-10-09 17:15:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|1851
1728494400000|2024-10-09 17:20:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|3639
1728494700000|2024-10-09 17:25:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|1173
1728495000000|2024-10-09 17:30:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|3274
1728495300000|2024-10-09 17:35:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|6166
1728495600000|2024-10-09 17:40:00|11220.8|11216.8|11220|11216|11221.5|11217.5|11218.4|11214.4|12329
1728495900000|2024-10-09 17:45:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|2558
1728496200000|2024-10-09 17:50:00|11216.8|11212.8|11218.4|11214.4|11220|11216|11216.8|11212.8|6918
1728496500000|2024-10-09 17:55:00|11220|11216|11218.4|11214.4|11221.5|11217.5|11218.4|11214.4|7150
1728496800000|2024-10-09 18:00:00|11220|11216|11221.5|11217.5|11223.1|11219.1|11220|11216|1983
1728497100000|2024-10-09 18:05:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11218.4|11214.4|2355
1728497400000|2024-10-09 18:10:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11220|11216|3515
1728497700000|2024-10-09 18:15:00|11220|11216|11223.1|11219.1|11223.1|11219.1|11220|11216|4583
1728498000000|2024-10-09 18:20:00|11221.5|11217.5|11226.2|11222.2|11226.2|11222.2|11221.5|11217.5|5060
1728498300000|2024-10-09 18:25:00|11227.8|11223.8|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|3085
1728498600000|2024-10-09 18:30:00|11227.8|11223.8|11226.2|11222.2|11229.3|11225.3|11226.2|11222.2|5103
1728498900000|2024-10-09 18:35:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|2782
1728499200000|2024-10-09 18:40:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|3048
1728499500000|2024-10-09 18:45:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|1581
1728499800000|2024-10-09 18:50:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|11804
1728500100000|2024-10-09 18:55:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11220|11216|21739
1728500400000|2024-10-09 19:00:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|4976
1728500700000|2024-10-09 19:05:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|4419
1728501000000|2024-10-09 19:10:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|5069
1728501300000|2024-10-09 19:15:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|3077
1728501600000|2024-10-09 19:20:00|11223.1|11219.1|11226.2|11222.2|11226.2|11222.2|11223.1|11219.1|3029
1728501900000|2024-10-09 19:25:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|3200
1728502200000|2024-10-09 19:30:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11221.5|11217.5|8235
1728502500000|2024-10-09 19:35:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|1972
1728502800000|2024-10-09 19:40:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|8268
1728503100000|2024-10-09 19:45:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|8174
1728503400000|2024-10-09 19:50:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|4351
1728503700000|2024-10-09 19:55:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|5174
1728504000000|2024-10-09 20:00:00|11221.5|11217.5|11220|11216|11223.1|11219.1|11218.4|11214.4|8281
1728504300000|2024-10-09 20:05:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|2759
1728504600000|2024-10-09 20:10:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|8393
1728504900000|2024-10-09 20:15:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|4410
1728505200000|2024-10-09 20:20:00|11216.8|11212.8|11218.4|11214.4|11220|11216|11216.8|11212.8|8234
1728505500000|2024-10-09 20:25:00|||||||||1577
1728505800000|2024-10-09 20:30:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|4312
1728506100000|2024-10-09 20:35:00|||||||||968
1728506400000|2024-10-09 20:40:00|||||||||5288
1728506700000|2024-10-09 20:45:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|7134
1728507000000|2024-10-09 20:50:00|||||||||3578
1728507300000|2024-10-09 20:55:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|3436
1728511200000|2024-10-09 22:00:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|451
1728511500000|2024-10-09 22:05:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|736
1728511800000|2024-10-09 22:10:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|335
1728512100000|2024-10-09 22:15:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|122
1728512400000|2024-10-09 22:20:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|1244
1728512700000|2024-10-09 22:25:00|||||||||75
1728513000000|2024-10-09 22:30:00|||||||||62
1728513300000|2024-10-09 22:35:00|||||||||36
1728513600000|2024-10-09 22:40:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|264
1728513900000|2024-10-09 22:45:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|771
1728514200000|2024-10-09 22:50:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|444
1728514500000|2024-10-09 22:55:00|11216.1|11212.1|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|211
1728514800000|2024-10-09 23:00:00|11215.3|11211.3|11215.3|11211.3|11216.1|11212.1|11215.3|11211.3|33
1728515100000|2024-10-09 23:05:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|322
1728515400000|2024-10-09 23:10:00|||||||||109
1728515700000|2024-10-09 23:15:00|||||||||4
1728516000000|2024-10-09 23:20:00|||||||||66
1728516300000|2024-10-09 23:25:00|||||||||18
1728516600000|2024-10-09 23:30:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|759
1728516900000|2024-10-09 23:35:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|358
1728517200000|2024-10-09 23:40:00|||||||||565
1728517500000|2024-10-09 23:45:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|488
1728517800000|2024-10-09 23:50:00|||||||||74
1728518100000|2024-10-09 23:55:00|11216.1|11212.1|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|393
1728518400000|2024-10-10 00:00:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|1132
1728518700000|2024-10-10 00:05:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|297
1728519000000|2024-10-10 00:10:00|11220|11216|11220|11216|11220|11216|11218.4|11214.4|655
1728519300000|2024-10-10 00:15:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|612
1728519600000|2024-10-10 00:20:00|11218.4|11214.4|11223.1|11219.1|11223.1|11219.1|11218.4|11214.4|2507
1728519900000|2024-10-10 00:25:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|1053
1728520200000|2024-10-10 00:30:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|656
1728520500000|2024-10-10 00:35:00|||||||||418
1728520800000|2024-10-10 00:40:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|519
1728521100000|2024-10-10 00:45:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|1186
1728521400000|2024-10-10 00:50:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|2012
1728521700000|2024-10-10 00:55:00|||||||||668
1728522000000|2024-10-10 01:00:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|750
1728522300000|2024-10-10 01:05:00|||||||||43
1728522600000|2024-10-10 01:10:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|676
1728522900000|2024-10-10 01:15:00|||||||||218
1728523200000|2024-10-10 01:20:00|||||||||79
1728523500000|2024-10-10 01:25:00|||||||||81
1728523800000|2024-10-10 01:30:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|478
1728524100000|2024-10-10 01:35:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|639
1728524400000|2024-10-10 01:40:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|302
1728524700000|2024-10-10 01:45:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|330
1728525000000|2024-10-10 01:50:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|175
1728525300000|2024-10-10 01:55:00|||||||||430
1728525600000|2024-10-10 02:00:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|634
1728525900000|2024-10-10 02:05:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|414
1728526200000|2024-10-10 02:10:00|11220|11216|11220|11216|11220|11216|11218.4|11214.4|575
1728526500000|2024-10-10 02:15:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|607
1728526800000|2024-10-10 02:20:00|||||||||192
1728527100000|2024-10-10 02:25:00|||||||||208
1728527400000|2024-10-10 02:30:00|||||||||181
1728527700000|2024-10-10 02:35:00|||||||||740
1728528000000|2024-10-10 02:40:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11218.4|11214.4|931
1728528300000|2024-10-10 02:45:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|323
1728528600000|2024-10-10 02:50:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|879
1728528900000|2024-10-10 02:55:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|857
1728529200000|2024-10-10 03:00:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|328
1728529500000|2024-10-10 03:05:00|||||||||32
1728529800000|2024-10-10 03:10:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|979
1728530100000|2024-10-10 03:15:00|||||||||75
1728530400000|2024-10-10 03:20:00|||||||||508
1728530700000|2024-10-10 03:25:00|||||||||198
1728531000000|2024-10-10 03:30:00|||||||||224
1728531300000|2024-10-10 03:35:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|1184
1728531600000|2024-10-10 03:40:00|||||||||234
1728531900000|2024-10-10 03:45:00|||||||||121
1728532200000|2024-10-10 03:50:00|||||||||22
1728532500000|2024-10-10 03:55:00|||||||||36
1728532800000|2024-10-10 04:00:00|||||||||141
1728533100000|2024-10-10 04:05:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|1314
1728533400000|2024-10-10 04:10:00|||||||||16
1728533700000|2024-10-10 04:15:00|||||||||184
1728534000000|2024-10-10 04:20:00|11220|11216|11220|11216|11220|11216|11220|11216|73
1728534300000|2024-10-10 04:25:00|||||||||167
1728534600000|2024-10-10 04:30:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|505
1728534900000|2024-10-10 04:35:00|11220|11216|11220|11216|11220|11216|11220|11216|157
1728535200000|2024-10-10 04:40:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|234
1728535500000|2024-10-10 04:45:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|201
1728535800000|2024-10-10 04:50:00|||||||||47
1728536100000|2024-10-10 04:55:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|839
1728536400000|2024-10-10 05:00:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|508
1728536700000|2024-10-10 05:05:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|678
1728537000000|2024-10-10 05:10:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|304
1728537300000|2024-10-10 05:15:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|157
1728537600000|2024-10-10 05:20:00|||||||||198
1728537900000|2024-10-10 05:25:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11215.3|11211.3|2696
1728538200000|2024-10-10 05:30:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|250
1728538500000|2024-10-10 05:35:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|93
1728538800000|2024-10-10 05:40:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|95
1728539100000|2024-10-10 05:45:00|||||||||216
1728539400000|2024-10-10 05:50:00|11220|11216|11220|11216|11220|11216|11220|11216|705
1728539700000|2024-10-10 05:55:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11216.8|11212.8|2021
1728540000000|2024-10-10 06:00:00|11220|11216|11220|11216|11220|11216|11218.4|11214.4|1849
1728540300000|2024-10-10 06:05:00|11219.2|11215.2|11218.4|11214.4|11220|11216|11218.4|11214.4|1532
1728540600000|2024-10-10 06:10:00|11220|11216|11220|11216|11220|11216|11218.4|11214.4|762
1728540900000|2024-10-10 06:15:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|744
1728541200000|2024-10-10 06:20:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|1552
1728541500000|2024-10-10 06:25:00|11215.3|11211.3|11218.4|11214.4|11218.4|11214.4|11215.3|11211.3|2205
1728541800000|2024-10-10 06:30:00|11220|11216|11220|11216|11220|11216|11220|11216|1237
1728542100000|2024-10-10 06:35:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|1137
1728542400000|2024-10-10 06:40:00|||||||||369
1728542700000|2024-10-10 06:45:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|1368
1728543000000|2024-10-10 06:50:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|1785
1728543300000|2024-10-10 06:55:00|11218.4|11214.4|11216.8|11212.8|11220|11216|11216.8|11212.8|2058
1728543600000|2024-10-10 07:00:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|760
1728543900000|2024-10-10 07:05:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|3108
1728544200000|2024-10-10 07:10:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11216.8|11212.8|5017
1728544500000|2024-10-10 07:15:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|1586
1728544800000|2024-10-10 07:20:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|1389
1728545100000|2024-10-10 07:25:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|1218
1728545400000|2024-10-10 07:30:00|11220|11216|11218.4|11214.4|11220|11216|11216.8|11212.8|1039
1728545700000|2024-10-10 07:35:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|773
1728546000000|2024-10-10 07:40:00|11215.3|11211.3|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|1465
1728546300000|2024-10-10 07:45:00|11218.4|11214.4|11215.3|11211.3|11218.4|11214.4|11213.7|11209.7|1641
1728546600000|2024-10-10 07:50:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|1780
1728546900000|2024-10-10 07:55:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|1644
1728547200000|2024-10-10 08:00:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|2803
1728547500000|2024-10-10 08:05:00|11210.6|11206.6|11209|11205|11212.2|11208.2|11209|11205|3028
1728547800000|2024-10-10 08:10:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11207.5|11203.5|4852
1728548100000|2024-10-10 08:15:00|11209|11205|11209|11205|11209|11205|11205.9|11201.9|1342
1728548400000|2024-10-10 08:20:00|||||||||1181
1728548700000|2024-10-10 08:25:00|11207.5|11203.5|11210.6|11206.6|11210.6|11206.6|11207.5|11203.5|3948
1728549000000|2024-10-10 08:30:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|2536
1728549300000|2024-10-10 08:35:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|1057
1728549600000|2024-10-10 08:40:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|1152
1728549900000|2024-10-10 08:45:00|11210.6|11206.6|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|2282
1728550200000|2024-10-10 08:50:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|1402
1728550500000|2024-10-10 08:55:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|822
1728550800000|2024-10-10 09:00:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|564
1728551100000|2024-10-10 09:05:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|2787
1728551400000|2024-10-10 09:10:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|1352
1728551700000|2024-10-10 09:15:00|||||||||405
1728552000000|2024-10-10 09:20:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|716
1728552300000|2024-10-10 09:25:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|1534
1728552600000|2024-10-10 09:30:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|567
1728552900000|2024-10-10 09:35:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1414
1728553200000|2024-10-10 09:40:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|331
1728553500000|2024-10-10 09:45:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|927
1728553800000|2024-10-10 09:50:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|1193
1728554100000|2024-10-10 09:55:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1153
1728554400000|2024-10-10 10:00:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|245
1728554700000|2024-10-10 10:05:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|621
1728555000000|2024-10-10 10:10:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|993
1728555300000|2024-10-10 10:15:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|853
1728555600000|2024-10-10 10:20:00|11210.6|11206.6|11210.6|11206.6|11211.4|11207.4|11210.6|11206.6|2841
1728555900000|2024-10-10 10:25:00|||||||||281
1728556200000|2024-10-10 10:30:00|11212.2|11208.2|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|1456
1728556500000|2024-10-10 10:35:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1245
1728556800000|2024-10-10 10:40:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|493
1728557100000|2024-10-10 10:45:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|1206
1728557400000|2024-10-10 10:50:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|2101
1728557700000|2024-10-10 10:55:00|11212.2|11208.2|11210.6|11206.6|11213.7|11209.7|11210.6|11206.6|1298
1728558000000|2024-10-10 11:00:00|11209|11205|11207.5|11203.5|11210.6|11206.6|11207.5|11203.5|2606
1728558300000|2024-10-10 11:05:00|||||||||1430
1728558600000|2024-10-10 11:10:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|1412
1728558900000|2024-10-10 11:15:00|||||||||3226
1728559200000|2024-10-10 11:20:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|2724
1728559500000|2024-10-10 11:25:00|11199.7|11195.7|11202.8|11198.8|11202.8|11198.8|11199.7|11195.7|4132
1728559800000|2024-10-10 11:30:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|1834
1728560100000|2024-10-10 11:35:00|11202.8|11198.8|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|2316
1728560400000|2024-10-10 11:40:00|11204.3|11200.3|11201.2|11197.2|11204.3|11200.3|11201.2|11197.2|1573
1728560700000|2024-10-10 11:45:00|11199.7|11195.7|11201.2|11197.2|11202.8|11198.8|11199.7|11195.7|4161
1728561000000|2024-10-10 11:50:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11199.7|11195.7|6479
1728561300000|2024-10-10 11:55:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|2573
1728561600000|2024-10-10 12:00:00|11201.2|11197.2|11202.8|11198.8|11202.8|11198.8|11199.7|11195.7|12179
1728561900000|2024-10-10 12:05:00|11201.2|11197.2|11207.5|11203.5|11209|11205|11201.2|11197.2|4162
1728562200000|2024-10-10 12:10:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|3643
1728562500000|2024-10-10 12:15:00|11207.5|11203.5|11210.6|11206.6|11210.6|11206.6|11207.5|11203.5|3171
1728562800000|2024-10-10 12:20:00|11209|11205|11205.9|11201.9|11209|11205|11204.3|11200.3|12094
1728563100000|2024-10-10 12:25:00|11207.5|11203.5|11205.1|11201.1|11207.5|11203.5|11198.9|11194.9|10414
1728563400000|2024-10-10 12:30:00|11208.3|11204.3|11227.8|11223.8|11237.2|11233.2|11173.1|11169.1|35290
1728563700000|2024-10-10 12:35:00|11229.3|11225.3|11207.5|11203.5|11232.5|11228.5|11207.5|11203.5|33997
1728564000000|2024-10-10 12:40:00|11206.7|11202.7|11216.8|11212.8|11220|11216|11201.2|11197.2|26429
1728564300000|2024-10-10 12:45:00|11215.3|11211.3|11230.9|11226.9|11230.9|11226.9|11215.3|11211.3|25374
1728564600000|2024-10-10 12:50:00|11229.3|11225.3|11230.9|11226.9|11237.2|11233.2|11229.3|11225.3|21855
1728564900000|2024-10-10 12:55:00|11232.5|11228.5|11227.8|11223.8|11232.5|11228.5|11224.7|11220.7|16133
1728565200000|2024-10-10 13:00:00|11229.3|11225.3|11237.2|11233.2|11237.2|11233.2|11220|11216|12073
1728565500000|2024-10-10 13:05:00|11235.6|11231.6|11232.5|11228.5|11235.6|11231.6|11226.2|11222.2|11471
1728565800000|2024-10-10 13:10:00|11230.9|11226.9|11226.2|11222.2|11230.9|11226.9|11223.1|11219.1|8061
1728566100000|2024-10-10 13:15:00|11224.7|11220.7|11224.7|11220.7|11229.3|11225.3|11221.5|11217.5|12732
1728566400000|2024-10-10 13:20:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11220|11216|6997
1728566700000|2024-10-10 13:25:00|11223.1|11219.1|11216.8|11212.8|11224.7|11220.7|11216.8|11212.8|11547
1728567000000|2024-10-10 13:30:00|11215.3|11211.3|11213.7|11209.7|11218.4|11214.4|11212.2|11208.2|10718
1728567300000|2024-10-10 13:35:00|11215.3|11211.3|11216.8|11212.8|11220|11216|11213.7|11209.7|6736
1728567600000|2024-10-10 13:40:00|11215.3|11211.3|11221.5|11217.5|11224.7|11220.7|11215.3|11211.3|9635
1728567900000|2024-10-10 13:45:00|11223.1|11219.1|11226.2|11222.2|11226.2|11222.2|11218.4|11214.4|5573
1728568200000|2024-10-10 13:50:00|11227.8|11223.8|11224.7|11220.7|11229.3|11225.3|11224.7|11220.7|17340
1728568500000|2024-10-10 13:55:00|11226.2|11222.2|11215.3|11211.3|11226.2|11222.2|11215.3|11211.3|6321
1728568800000|2024-10-10 14:00:00|11216.8|11212.8|11220|11216|11223.1|11219.1|11216.8|11212.8|7190
1728569100000|2024-10-10 14:05:00|11218.4|11214.4|11215.3|11211.3|11218.4|11214.4|11215.3|11211.3|3863
1728569400000|2024-10-10 14:10:00|11216.8|11212.8|11220|11216|11224.7|11220.7|11215.3|11211.3|13581
1728569700000|2024-10-10 14:15:00|11221.5|11217.5|11213.7|11209.7|11223.1|11219.1|11212.2|11208.2|6532
1728570000000|2024-10-10 14:20:00|11212.2|11208.2|11212.2|11208.2|11216.8|11212.8|11210.6|11206.6|18561
1728570300000|2024-10-10 14:25:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11207.5|11203.5|10918
1728570600000|2024-10-10 14:30:00|11212.2|11208.2|11210.6|11206.6|11213.7|11209.7|11209|11205|8322
1728570900000|2024-10-10 14:35:00|11209|11205|11209|11205|11212.2|11208.2|11207.5|11203.5|10873
1728571200000|2024-10-10 14:40:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11204.3|11200.3|10603
1728571500000|2024-10-10 14:45:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11202.8|11198.8|8592
1728571800000|2024-10-10 14:50:00|11202.8|11198.8|11207.5|11203.5|11209|11205|11202.8|11198.8|7672
1728572100000|2024-10-10 14:55:00|11205.9|11201.9|11207.5|11203.5|11209|11205|11205.9|11201.9|14110
1728572400000|2024-10-10 15:00:00|11205.9|11201.9|11201.2|11197.2|11209|11205|11201.2|11197.2|6736
1728572700000|2024-10-10 15:05:00|11199.7|11195.7|11205.9|11201.9|11205.9|11201.9|11198.1|11194.1|10946
1728573000000|2024-10-10 15:10:00|11207.5|11203.5|11210.6|11206.6|11210.6|11206.6|11205.9|11201.9|10046
1728573300000|2024-10-10 15:15:00|11212.2|11208.2|11216.8|11212.8|11216.8|11212.8|11212.2|11208.2|8767
1728573600000|2024-10-10 15:20:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|3553
1728573900000|2024-10-10 15:25:00|11218.4|11214.4|11223.1|11219.1|11224.7|11220.7|11218.4|11214.4|13194
1728574200000|2024-10-10 15:30:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11218.4|11214.4|6034
1728574500000|2024-10-10 15:35:00|11218.4|11214.4|11223.1|11219.1|11224.7|11220.7|11218.4|11214.4|8938
1728574800000|2024-10-10 15:40:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11220|11216|4502
1728575100000|2024-10-10 15:45:00|11223.1|11219.1|11220|11216|11223.1|11219.1|11220|11216|3934
1728575400000|2024-10-10 15:50:00|11218.4|11214.4|11221.5|11217.5|11221.5|11217.5|11218.4|11214.4|3259
1728575700000|2024-10-10 15:55:00|11220|11216|11220|11216|11221.5|11217.5|11218.4|11214.4|2639
1728576000000|2024-10-10 16:00:00|11221.5|11217.5|11218.4|11214.4|11221.5|11217.5|11218.4|11214.4|1427
1728576300000|2024-10-10 16:05:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|5002
1728576600000|2024-10-10 16:10:00|11220|11216|11223.1|11219.1|11223.1|11219.1|11220|11216|4193
1728576900000|2024-10-10 16:15:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|2407
1728577200000|2024-10-10 16:20:00|11220|11216|11221.5|11217.5|11223.1|11219.1|11220|11216|2886
1728577500000|2024-10-10 16:25:00|11223.1|11219.1|11226.2|11222.2|11226.2|11222.2|11221.5|11217.5|3188
1728577800000|2024-10-10 16:30:00|11227.8|11223.8|11224.7|11220.7|11227.8|11223.8|11223.1|11219.1|5867
1728578100000|2024-10-10 16:35:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|2162
1728578400000|2024-10-10 16:40:00|11223.1|11219.1|11212.2|11208.2|11223.1|11219.1|11210.6|11206.6|9748
1728578700000|2024-10-10 16:45:00|11213.7|11209.7|11202.8|11198.8|11213.7|11209.7|11201.2|11197.2|22794
1728579000000|2024-10-10 16:50:00|11201.2|11197.2|11204.3|11200.3|11209|11205|11201.2|11197.2|10157
1728579300000|2024-10-10 16:55:00|11205.9|11201.9|11198.1|11194.1|11205.9|11201.9|11198.1|11194.1|8720
1728579600000|2024-10-10 17:00:00|11199.7|11195.7|11201.2|11197.2|11205.9|11201.9|11198.1|11194.1|10570
1728579900000|2024-10-10 17:05:00|11199.7|11195.7|11196.5|11192.5|11199.7|11195.7|11191.8|11187.8|19096
1728580200000|2024-10-10 17:10:00|11198.1|11194.1|11191.8|11187.8|11198.1|11194.1|11190.3|11186.3|10321
1728580500000|2024-10-10 17:15:00|11193.4|11189.4|11198.1|11194.1|11198.1|11194.1|11193.4|11189.4|22028
1728580800000|2024-10-10 17:20:00|11199.7|11195.7|11199.7|11195.7|11202.8|11198.8|11199.7|11195.7|12450
1728581100000|2024-10-10 17:25:00|11201.2|11197.2|11198.1|11194.1|11201.2|11197.2|11198.1|11194.1|6530
1728581400000|2024-10-10 17:30:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11195|11191|7956
1728581700000|2024-10-10 17:35:00|11199.7|11195.7|11202.8|11198.8|11202.8|11198.8|11199.7|11195.7|5395
1728582000000|2024-10-10 17:40:00|11201.2|11197.2|11202.8|11198.8|11204.3|11200.3|11201.2|11197.2|3798
1728582300000|2024-10-10 17:45:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11202.8|11198.8|9676
1728582600000|2024-10-10 17:50:00|11204.3|11200.3|11204.3|11200.3|11207.5|11203.5|11202.8|11198.8|7085
1728582900000|2024-10-10 17:55:00|11205.9|11201.9|11205.1|11201.1|11207.5|11203.5|11205.1|11201.1|5103
1728583200000|2024-10-10 18:00:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11202.8|11198.8|2135
1728583500000|2024-10-10 18:05:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11207.5|11203.5|5979
1728583800000|2024-10-10 18:10:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|2724
1728584100000|2024-10-10 18:15:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|4080
1728584400000|2024-10-10 18:20:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|3463
1728584700000|2024-10-10 18:25:00|||||||||501
1728585000000|2024-10-10 18:30:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|3882
1728585300000|2024-10-10 18:35:00|11210.6|11206.6|11215.3|11211.3|11215.3|11211.3|11210.6|11206.6|8746
1728585600000|2024-10-10 18:40:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|4980
1728585900000|2024-10-10 18:45:00|11213.7|11209.7|11215.3|11211.3|11216.8|11212.8|11213.7|11209.7|5078
1728586200000|2024-10-10 18:50:00|11213.7|11209.7|11212.2|11208.2|11215.3|11211.3|11210.6|11206.6|15482
1728586500000|2024-10-10 18:55:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11209|11205|10208
1728586800000|2024-10-10 19:00:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11207.5|11203.5|6172
1728587100000|2024-10-10 19:05:00|11209|11205|11209|11205|11209|11205|11209|11205|1795
1728587400000|2024-10-10 19:10:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|2030
1728587700000|2024-10-10 19:15:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|2135
1728588000000|2024-10-10 19:20:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|2147
1728588300000|2024-10-10 19:25:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|1542
1728588600000|2024-10-10 19:30:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11213.7|11209.7|4183
1728588900000|2024-10-10 19:35:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|5630
1728589200000|2024-10-10 19:40:00|11218.4|11214.4|11221.5|11217.5|11221.5|11217.5|11218.4|11214.4|4854
1728589500000|2024-10-10 19:45:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|5607
1728589800000|2024-10-10 19:50:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|3054
1728590100000|2024-10-10 19:55:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11220|11216|5454
1728590400000|2024-10-10 20:00:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|5985
1728590700000|2024-10-10 20:05:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|1426
1728591000000|2024-10-10 20:10:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|1593
1728591300000|2024-10-10 20:15:00|11224.7|11220.7|11226.2|11222.2|11227.8|11223.8|11224.7|11220.7|3397
1728591600000|2024-10-10 20:20:00|11224.7|11220.7|11227.8|11223.8|11227.8|11223.8|11224.7|11220.7|3984
1728591900000|2024-10-10 20:25:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|2630
1728592200000|2024-10-10 20:30:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|2214
1728592500000|2024-10-10 20:35:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|1247
1728592800000|2024-10-10 20:40:00|||||||||1527
1728593100000|2024-10-10 20:45:00|||||||||776
1728593400000|2024-10-10 20:50:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|3575
1728593700000|2024-10-10 20:55:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|4018
1728597600000|2024-10-10 22:00:00|11227.8|11223.8|11224.7|11220.7|11227.8|11223.8|11224.7|11220.7|425
1728597900000|2024-10-10 22:05:00|||||||||108
1728598200000|2024-10-10 22:10:00|||||||||64
1728598500000|2024-10-10 22:15:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|309
1728598800000|2024-10-10 22:20:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|747
1728599100000|2024-10-10 22:25:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|733
1728599400000|2024-10-10 22:30:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|110
1728599700000|2024-10-10 22:35:00|||||||||315
1728600000000|2024-10-10 22:40:00|||||||||74
1728600300000|2024-10-10 22:45:00|||||||||18
1728600600000|2024-10-10 22:50:00|||||||||61
1728600900000|2024-10-10 22:55:00|||||||||248
1728601200000|2024-10-10 23:00:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|449
1728601500000|2024-10-10 23:05:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|401
1728601800000|2024-10-10 23:10:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|211
1728602100000|2024-10-10 23:15:00|||||||||12
1728602400000|2024-10-10 23:20:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|208
1728602700000|2024-10-10 23:25:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|224
1728603000000|2024-10-10 23:30:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|78
1728603300000|2024-10-10 23:35:00|||||||||42
1728603600000|2024-10-10 23:40:00|||||||||145
1728603900000|2024-10-10 23:45:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|529
1728604200000|2024-10-10 23:50:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|198
1728604500000|2024-10-10 23:55:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|165
1728604800000|2024-10-11 00:00:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|654
1728605100000|2024-10-11 00:05:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|539
1728605400000|2024-10-11 00:10:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11223.1|11219.1|1373
1728605700000|2024-10-11 00:15:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|452
1728606000000|2024-10-11 00:20:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|457
1728606300000|2024-10-11 00:25:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|670
1728606600000|2024-10-11 00:30:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|307
1728606900000|2024-10-11 00:35:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|940
1728607200000|2024-10-11 00:40:00|||||||||259
1728607500000|2024-10-11 00:45:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|285
1728607800000|2024-10-11 00:50:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|580
1728608100000|2024-10-11 00:55:00|11227.8|11223.8|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|446
1728608400000|2024-10-11 01:00:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|623
1728608700000|2024-10-11 01:05:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|428
1728609000000|2024-10-11 01:10:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|449
1728609300000|2024-10-11 01:15:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|404
1728609600000|2024-10-11 01:20:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|100
1728609900000|2024-10-11 01:25:00|11227.8|11223.8|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|197
1728610200000|2024-10-11 01:30:00|||||||||25
1728610500000|2024-10-11 01:35:00|||||||||24
1728610800000|2024-10-11 01:40:00|||||||||7
1728611100000|2024-10-11 01:45:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|1048
1728611400000|2024-10-11 01:50:00|11232.5|11228.5|11229.3|11225.3|11232.5|11228.5|11229.3|11225.3|1683
1728611700000|2024-10-11 01:55:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|741
1728612000000|2024-10-11 02:00:00|||||||||86
1728612300000|2024-10-11 02:05:00|||||||||76
1728612600000|2024-10-11 02:10:00|||||||||9
1728612900000|2024-10-11 02:15:00|||||||||19
1728613200000|2024-10-11 02:20:00|||||||||262
1728613500000|2024-10-11 02:25:00|||||||||314
1728613800000|2024-10-11 02:30:00|||||||||100
1728614100000|2024-10-11 02:35:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|349
1728614400000|2024-10-11 02:40:00|||||||||276
1728614700000|2024-10-11 02:45:00|||||||||743
1728615000000|2024-10-11 02:50:00|||||||||331
1728615300000|2024-10-11 02:55:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|548
1728615600000|2024-10-11 03:00:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|109
1728615900000|2024-10-11 03:05:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|507
1728616200000|2024-10-11 03:10:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|56
1728616500000|2024-10-11 03:15:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|283
1728616800000|2024-10-11 03:20:00|||||||||4
1728617100000|2024-10-11 03:25:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|397
1728617400000|2024-10-11 03:30:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|17
1728617700000|2024-10-11 03:35:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|618
1728618000000|2024-10-11 03:40:00|||||||||29
1728618300000|2024-10-11 03:45:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|715
1728618600000|2024-10-11 03:50:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|303
1728618900000|2024-10-11 03:55:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|295
1728619200000|2024-10-11 04:00:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|116
1728619500000|2024-10-11 04:05:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|107
1728619800000|2024-10-11 04:10:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|283
1728620100000|2024-10-11 04:15:00|||||||||11
1728620400000|2024-10-11 04:20:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|503
1728620700000|2024-10-11 04:25:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|963
1728621000000|2024-10-11 04:30:00|||||||||265
1728621300000|2024-10-11 04:35:00|||||||||13
1728621600000|2024-10-11 04:40:00|||||||||37
1728622200000|2024-10-11 04:50:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|409
1728622500000|2024-10-11 04:55:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|591
1728622800000|2024-10-11 05:00:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|136
1728623100000|2024-10-11 05:05:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|1106
1728623400000|2024-10-11 05:10:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|1160
1728623700000|2024-10-11 05:15:00|||||||||8
1728624000000|2024-10-11 05:20:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|996
1728624300000|2024-10-11 05:25:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|1602
1728624600000|2024-10-11 05:30:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|4648
1728624900000|2024-10-11 05:35:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|660
1728625200000|2024-10-11 05:40:00|||||||||66
1728625500000|2024-10-11 05:45:00|||||||||849
1728625800000|2024-10-11 05:50:00|||||||||1070
1728626100000|2024-10-11 05:55:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|83
1728626400000|2024-10-11 06:00:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|3987
1728626700000|2024-10-11 06:05:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|983
1728627000000|2024-10-11 06:10:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|1185
1728627300000|2024-10-11 06:15:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11220|11216|4239
1728627600000|2024-10-11 06:20:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|1247
1728627900000|2024-10-11 06:25:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|403
1728628200000|2024-10-11 06:30:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|467
1728628500000|2024-10-11 06:35:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|917
1728628800000|2024-10-11 06:40:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11223.1|11219.1|1388
1728629100000|2024-10-11 06:45:00|11224.7|11220.7|11227.8|11223.8|11227.8|11223.8|11224.7|11220.7|825
1728629400000|2024-10-11 06:50:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|1305
1728629700000|2024-10-11 06:55:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|2183
1728630000000|2024-10-11 07:00:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|1318
1728630300000|2024-10-11 07:05:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|455
1728630600000|2024-10-11 07:10:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|1160
1728630900000|2024-10-11 07:15:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|1199
1728631200000|2024-10-11 07:20:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|462
1728631500000|2024-10-11 07:25:00|||||||||536
1728631800000|2024-10-11 07:30:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11220|11216|2012
1728632100000|2024-10-11 07:35:00|11220|11216|11220|11216|11220|11216|11220|11216|234
1728632400000|2024-10-11 07:40:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|3364
1728632700000|2024-10-11 07:45:00|||||||||465
1728633000000|2024-10-11 07:50:00|||||||||517
1728633300000|2024-10-11 07:55:00|||||||||210
1728633600000|2024-10-11 08:00:00|11220|11216|11220|11216|11220|11216|11220|11216|1048
1728633900000|2024-10-11 08:05:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|2135
1728634200000|2024-10-11 08:10:00|||||||||1529
1728634500000|2024-10-11 08:15:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|445
1728634800000|2024-10-11 08:20:00|11220|11216|11220|11216|11220|11216|11220|11216|2711
1728635100000|2024-10-11 08:25:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|532
1728635400000|2024-10-11 08:30:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|741
1728635700000|2024-10-11 08:35:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|966
1728636000000|2024-10-11 08:40:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|1321
1728636300000|2024-10-11 08:45:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|1953
1728636600000|2024-10-11 08:50:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|1711
1728636900000|2024-10-11 08:55:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|1000
1728637200000|2024-10-11 09:00:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|1769
1728637500000|2024-10-11 09:05:00|11220|11216|11216.8|11212.8|11220|11216|11216.8|11212.8|1592
1728637800000|2024-10-11 09:10:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|563
1728638100000|2024-10-11 09:15:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|1739
1728638400000|2024-10-11 09:20:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|2422
1728638700000|2024-10-11 09:25:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|387
1728639000000|2024-10-11 09:30:00|||||||||2484
1728639300000|2024-10-11 09:35:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|1389
1728639600000|2024-10-11 09:40:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|1070
1728639900000|2024-10-11 09:45:00|11213.7|11209.7|11210.6|11206.6|11213.7|11209.7|11210.6|11206.6|2140
1728640200000|2024-10-11 09:50:00|||||||||1241
1728640500000|2024-10-11 09:55:00|||||||||354
1728640800000|2024-10-11 10:00:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|1555
1728641100000|2024-10-11 10:05:00|||||||||712
1728641400000|2024-10-11 10:10:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|2069
1728641700000|2024-10-11 10:15:00|||||||||197
1728642000000|2024-10-11 10:20:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|218
1728642300000|2024-10-11 10:25:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|1027
1728642600000|2024-10-11 10:30:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11209|11205|285
1728642900000|2024-10-11 10:35:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|524
1728643200000|2024-10-11 10:40:00|11212.2|11208.2|11209|11205|11212.2|11208.2|11209|11205|1081
1728643500000|2024-10-11 10:45:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11207.5|11203.5|1045
1728643800000|2024-10-11 10:50:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|1170
1728644100000|2024-10-11 10:55:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|1650
1728644400000|2024-10-11 11:00:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11207.5|11203.5|861
1728644700000|2024-10-11 11:05:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11204.3|11200.3|1608
1728645000000|2024-10-11 11:10:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|532
1728645300000|2024-10-11 11:15:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|1594
1728645600000|2024-10-11 11:20:00|||||||||96
1728645900000|2024-10-11 11:25:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|874
1728646200000|2024-10-11 11:30:00|11207.5|11203.5|11205.9|11201.9|11209|11205|11205.9|11201.9|1765
1728646500000|2024-10-11 11:35:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11207.5|11203.5|835
1728646800000|2024-10-11 11:40:00|11209|11205|11205.9|11201.9|11209|11205|11205.9|11201.9|1758
1728647100000|2024-10-11 11:45:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|854
1728647400000|2024-10-11 11:50:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11202.8|11198.8|4471
1728647700000|2024-10-11 11:55:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11204.3|11200.3|1311
1728648000000|2024-10-11 12:00:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|1894
1728648300000|2024-10-11 12:05:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|7621
1728648600000|2024-10-11 12:10:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11209|11205|3582
1728648900000|2024-10-11 12:15:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|5112
1728649200000|2024-10-11 12:20:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11209|11205|2927
1728649500000|2024-10-11 12:25:00|11209|11205|11213.7|11209.7|11213.7|11209.7|11209|11205|4101
1728649800000|2024-10-11 12:30:00|11208.3|11204.3|11218.4|11214.4|11223.1|11219.1|11206.7|11202.7|23894
1728650100000|2024-10-11 12:35:00|11216.8|11212.8|11202.8|11198.8|11216.8|11212.8|11202.8|11198.8|26613
1728650400000|2024-10-11 12:40:00|11201.2|11197.2|11202.8|11198.8|11205.9|11201.9|11199.7|11195.7|20518
1728650700000|2024-10-11 12:45:00|11201.2|11197.2|11202.8|11198.8|11202.8|11198.8|11196.5|11192.5|16859
1728651000000|2024-10-11 12:50:00|11201.2|11197.2|11205.9|11201.9|11207.5|11203.5|11201.2|11197.2|13733
1728651300000|2024-10-11 12:55:00|11204.3|11200.3|11210.6|11206.6|11210.6|11206.6|11204.3|11200.3|10975
1728651600000|2024-10-11 13:00:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|6477
1728651900000|2024-10-11 13:05:00|11210.6|11206.6|11205.9|11201.9|11213.7|11209.7|11205.9|11201.9|5783
1728652200000|2024-10-11 13:10:00|11204.3|11200.3|11209|11205|11209|11205|11204.3|11200.3|4879
1728652500000|2024-10-11 13:15:00|11210.6|11206.6|11212.2|11208.2|11213.7|11209.7|11209|11205|5323
1728652800000|2024-10-11 13:20:00|11213.7|11209.7|11210.6|11206.6|11213.7|11209.7|11209|11205|611
1728653100000|2024-10-11 13:25:00|11212.2|11208.2|11212.2|11208.2|11215.3|11211.3|11210.6|11206.6|4815
1728653400000|2024-10-11 13:30:00|11210.6|11206.6|11213.7|11209.7|11215.3|11211.3|11209|11205|5877
1728653700000|2024-10-11 13:35:00|11212.2|11208.2|11216.8|11212.8|11216.8|11212.8|11212.2|11208.2|6084
1728654000000|2024-10-11 13:40:00|11215.3|11211.3|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|6593
1728654300000|2024-10-11 13:45:00|11212.2|11208.2|11213.7|11209.7|11216.8|11212.8|11212.2|11208.2|6041
1728654600000|2024-10-11 13:50:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11210.6|11206.6|7178
1728654900000|2024-10-11 13:55:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|5334
1728655200000|2024-10-11 14:00:00|11213.7|11209.7|11209|11205|11216.8|11212.8|11207.5|11203.5|8054
1728655500000|2024-10-11 14:05:00|11207.5|11203.5|11205.9|11201.9|11210.6|11206.6|11204.3|11200.3|6983
1728655800000|2024-10-11 14:10:00|11207.5|11203.5|11210.6|11206.6|11210.6|11206.6|11205.9|11201.9|4582
1728656100000|2024-10-11 14:15:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|5108
1728656400000|2024-10-11 14:20:00|11210.6|11206.6|11209|11205|11212.2|11208.2|11209|11205|3160
1728656700000|2024-10-11 14:25:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11204.3|11200.3|3774
1728657000000|2024-10-11 14:30:00|11207.5|11203.5|11210.6|11206.6|11210.6|11206.6|11205.9|11201.9|4360
1728657300000|2024-10-11 14:35:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11210.6|11206.6|1196
1728657600000|2024-10-11 14:40:00|11212.2|11208.2|11213.7|11209.7|11216.8|11212.8|11212.2|11208.2|3103
1728657900000|2024-10-11 14:45:00|11212.2|11208.2|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|2864
1728658200000|2024-10-11 14:50:00|11216.8|11212.8|11220|11216|11220|11216|11215.3|11211.3|5733
1728658500000|2024-10-11 14:55:00|11219.2|11215.2|11215.3|11211.3|11220|11216|11215.3|11211.3|5149
1728658800000|2024-10-11 15:00:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11215.3|11211.3|2343
1728659100000|2024-10-11 15:05:00|11216.8|11212.8|11218.4|11214.4|11220|11216|11216.8|11212.8|2420
1728659400000|2024-10-11 15:10:00|11216.8|11212.8|11220|11216|11221.5|11217.5|11216.8|11212.8|5004
1728659700000|2024-10-11 15:15:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|1549
1728660000000|2024-10-11 15:20:00|11220|11216|11223.1|11219.1|11224.7|11220.7|11220|11216|1073
1728660300000|2024-10-11 15:25:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11223.1|11219.1|3379
1728660600000|2024-10-11 15:30:00|11227.8|11223.8|11229.3|11225.3|11229.3|11225.3|11226.2|11222.2|14489
1728660900000|2024-10-11 15:35:00|11227.8|11223.8|11224.7|11220.7|11229.3|11225.3|11224.7|11220.7|12433
1728661200000|2024-10-11 15:40:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|2117
1728661500000|2024-10-11 15:45:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|1426
1728661800000|2024-10-11 15:50:00|||||||||995
1728662100000|2024-10-11 15:55:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|1641
1728662400000|2024-10-11 16:00:00|11224.7|11220.7|11227.8|11223.8|11227.8|11223.8|11223.1|11219.1|1894
1728662700000|2024-10-11 16:05:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|2494
1728663000000|2024-10-11 16:10:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|1383
1728663300000|2024-10-11 16:15:00|11225.4|11221.4|11227.8|11223.8|11227.8|11223.8|11224.7|11220.7|3166
1728663600000|2024-10-11 16:20:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11224.7|11220.7|489
1728663900000|2024-10-11 16:25:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|7913
1728664200000|2024-10-11 16:30:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|3280
1728664500000|2024-10-11 16:35:00|||||||||925
1728664800000|2024-10-11 16:40:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|600
1728665100000|2024-10-11 16:45:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|537
1728665400000|2024-10-11 16:50:00|11227.8|11223.8|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|1775
1728665700000|2024-10-11 16:55:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|3152
1728666000000|2024-10-11 17:00:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11229.3|11225.3|6494
1728666300000|2024-10-11 17:05:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|958
1728666600000|2024-10-11 17:10:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|1358
1728666900000|2024-10-11 17:15:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|3507
1728667200000|2024-10-11 17:20:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|779
1728667500000|2024-10-11 17:25:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|5787
1728667800000|2024-10-11 17:30:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|3946
1728668100000|2024-10-11 17:35:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|240
1728668400000|2024-10-11 17:40:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|972
1728668700000|2024-10-11 17:45:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|694
1728669000000|2024-10-11 17:50:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|263
1728669300000|2024-10-11 17:55:00|11223.1|11219.1|11229.3|11225.3|11229.3|11225.3|11223.1|11219.1|8311
1728669600000|2024-10-11 18:00:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11224.7|11220.7|1822
1728669900000|2024-10-11 18:05:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|501
1728670200000|2024-10-11 18:10:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|2160
1728670500000|2024-10-11 18:15:00|11224.7|11220.7|11227.8|11223.8|11227.8|11223.8|11224.7|11220.7|841
1728670800000|2024-10-11 18:20:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|815
1728671100000|2024-10-11 18:25:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|2170
1728671400000|2024-10-11 18:30:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|810
1728671700000|2024-10-11 18:35:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|438
1728672000000|2024-10-11 18:40:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|1376
1728672300000|2024-10-11 18:45:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|2080
1728672600000|2024-10-11 18:50:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|1027
1728672900000|2024-10-11 18:55:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|9870
1728673200000|2024-10-11 19:00:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|6348
1728673500000|2024-10-11 19:05:00|||||||||1039
1728673800000|2024-10-11 19:10:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|1521
1728674100000|2024-10-11 19:15:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|4021
1728674400000|2024-10-11 19:20:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|5905
1728674700000|2024-10-11 19:25:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|2630
1728675000000|2024-10-11 19:30:00|||||||||3847
1728675300000|2024-10-11 19:35:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|4688
1728675600000|2024-10-11 19:40:00|||||||||2026
1728675900000|2024-10-11 19:45:00|11220|11216|11224.7|11220.7|11224.7|11220.7|11220|11216|4481
1728676200000|2024-10-11 19:50:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|3590
1728676500000|2024-10-11 19:55:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11218.4|11214.4|10543
1728676800000|2024-10-11 20:00:00|11220|11216|11216.8|11212.8|11221.5|11217.5|11216.8|11212.8|3877
1728677100000|2024-10-11 20:05:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|2909
1728677400000|2024-10-11 20:10:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|5010
1728677700000|2024-10-11 20:15:00|11212.2|11208.2|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|1168
1728678000000|2024-10-11 20:20:00|||||||||779
1728678300000|2024-10-11 20:25:00|11212.2|11208.2|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|3291
1728678600000|2024-10-11 20:30:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|1416
1728678900000|2024-10-11 20:35:00|||||||||115
1728679200000|2024-10-11 20:40:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|1704
1728679500000|2024-10-11 20:45:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|3689
1728679800000|2024-10-11 20:50:00|||||||||1241
1728680100000|2024-10-11 20:55:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|5420
1728856800000|2024-10-13 22:00:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11202.8|11198.8|2665
1728857100000|2024-10-13 22:05:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|556
1728857400000|2024-10-13 22:10:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|1071
1728857700000|2024-10-13 22:15:00|||||||||26
1728858000000|2024-10-13 22:20:00|||||||||15
1728858300000|2024-10-13 22:25:00|||||||||115
1728858600000|2024-10-13 22:30:00|||||||||44
1728858900000|2024-10-13 22:35:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|1457
1728859200000|2024-10-13 22:40:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|323
1728859500000|2024-10-13 22:45:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|408
1728859800000|2024-10-13 22:50:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|175
1728860100000|2024-10-13 22:55:00|||||||||23
1728860400000|2024-10-13 23:00:00|||||||||38
1728860700000|2024-10-13 23:05:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|341
1728861000000|2024-10-13 23:10:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|233
1728861300000|2024-10-13 23:15:00|||||||||108
1728861600000|2024-10-13 23:20:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|455
1728861900000|2024-10-13 23:25:00|||||||||531
1728862200000|2024-10-13 23:30:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|1218
1728862500000|2024-10-13 23:35:00|||||||||5
1728862800000|2024-10-13 23:40:00|||||||||22
1728863100000|2024-10-13 23:45:00|||||||||22
1728863400000|2024-10-13 23:50:00|||||||||28
1728863700000|2024-10-13 23:55:00|||||||||48
1728864000000|2024-10-14 00:00:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|387
1728864300000|2024-10-14 00:05:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|61
1728864600000|2024-10-14 00:10:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|64
1728864900000|2024-10-14 00:15:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|638
1728865200000|2024-10-14 00:20:00|||||||||180
1728865500000|2024-10-14 00:25:00|11209|11205|11209|11205|11209|11205|11209|11205|178
1728865800000|2024-10-14 00:30:00|||||||||16
1728866100000|2024-10-14 00:35:00|||||||||35
1728866400000|2024-10-14 00:40:00|||||||||61
1728866700000|2024-10-14 00:45:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|262
1728867000000|2024-10-14 00:50:00|||||||||29
1728867300000|2024-10-14 00:55:00|||||||||25
1728867600000|2024-10-14 01:00:00|||||||||29
1728867900000|2024-10-14 01:05:00|||||||||19
1728868200000|2024-10-14 01:10:00|||||||||8
1728868500000|2024-10-14 01:15:00|||||||||64
1728868800000|2024-10-14 01:20:00|||||||||9
1728869100000|2024-10-14 01:25:00|||||||||246
1728869400000|2024-10-14 01:30:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|450
1728869700000|2024-10-14 01:35:00|||||||||135
1728870000000|2024-10-14 01:40:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|717
1728870300000|2024-10-14 01:45:00|11209|11205|11209|11205|11209|11205|11209|11205|55
1728870600000|2024-10-14 01:50:00|||||||||21
1728870900000|2024-10-14 01:55:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|326
1728871200000|2024-10-14 02:00:00|||||||||84
1728871500000|2024-10-14 02:05:00|||||||||358
1728871800000|2024-10-14 02:10:00|||||||||148
1728872100000|2024-10-14 02:15:00|||||||||292
1728872400000|2024-10-14 02:20:00|||||||||18
1728872700000|2024-10-14 02:25:00|||||||||28
1728873000000|2024-10-14 02:30:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|1180
1728873300000|2024-10-14 02:35:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|1494
1728873600000|2024-10-14 02:40:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|567
1728873900000|2024-10-14 02:45:00|||||||||4
1728874200000|2024-10-14 02:50:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11207.5|11203.5|531
1728874500000|2024-10-14 02:55:00|||||||||7
1728874800000|2024-10-14 03:00:00|||||||||24
1728875100000|2024-10-14 03:05:00|||||||||247
1728875400000|2024-10-14 03:10:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|337
1728875700000|2024-10-14 03:15:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|96
1728876000000|2024-10-14 03:20:00|||||||||96
1728876300000|2024-10-14 03:25:00|||||||||42
1728876600000|2024-10-14 03:30:00|||||||||59
1728876900000|2024-10-14 03:35:00|||||||||351
1728877200000|2024-10-14 03:40:00|||||||||109
1728877500000|2024-10-14 03:45:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|590
1728877800000|2024-10-14 03:50:00|||||||||33
1728878100000|2024-10-14 03:55:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|471
1728878400000|2024-10-14 04:00:00|||||||||6
1728878700000|2024-10-14 04:05:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|760
1728879000000|2024-10-14 04:10:00|||||||||307
1728879300000|2024-10-14 04:15:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|211
1728879600000|2024-10-14 04:20:00|||||||||5
1728879900000|2024-10-14 04:25:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|8
1728880200000|2024-10-14 04:30:00|||||||||4
1728880500000|2024-10-14 04:35:00|||||||||4
1728880800000|2024-10-14 04:40:00|||||||||6
1728881100000|2024-10-14 04:45:00|||||||||24
1728881400000|2024-10-14 04:50:00|||||||||106
1728881700000|2024-10-14 04:55:00|||||||||6
1728882000000|2024-10-14 05:00:00|||||||||2
1728882300000|2024-10-14 05:05:00|||||||||529
1728882600000|2024-10-14 05:10:00|||||||||10
1728882900000|2024-10-14 05:15:00|||||||||209
1728883200000|2024-10-14 05:20:00|||||||||185
1728883500000|2024-10-14 05:25:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|1862
1728883800000|2024-10-14 05:30:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|119
1728884100000|2024-10-14 05:35:00|||||||||558
1728884400000|2024-10-14 05:40:00|||||||||128
1728884700000|2024-10-14 05:45:00|11209|11205|11209|11205|11209|11205|11209|11205|414
1728885000000|2024-10-14 05:50:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|1328
1728885300000|2024-10-14 05:55:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|253
1728885600000|2024-10-14 06:00:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|634
1728885900000|2024-10-14 06:05:00|||||||||189
1728886200000|2024-10-14 06:10:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11207.5|11203.5|495
1728886500000|2024-10-14 06:15:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|372
1728886800000|2024-10-14 06:20:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|982
1728887100000|2024-10-14 06:25:00|11209|11205|11207.5|11203.5|11210.6|11206.6|11207.5|11203.5|1119
1728887400000|2024-10-14 06:30:00|||||||||289
1728887700000|2024-10-14 06:35:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|1444
1728888000000|2024-10-14 06:40:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|187
1728888300000|2024-10-14 06:45:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|1024
1728888600000|2024-10-14 06:50:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|1280
1728888900000|2024-10-14 06:55:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|363
1728889200000|2024-10-14 07:00:00|11210.6|11206.6|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|2499
1728889500000|2024-10-14 07:05:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|757
1728889800000|2024-10-14 07:10:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|984
1728890100000|2024-10-14 07:15:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|267
1728890400000|2024-10-14 07:20:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|1036
1728890700000|2024-10-14 07:25:00|||||||||221
1728891000000|2024-10-14 07:30:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|279
1728891300000|2024-10-14 07:35:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|671
1728891600000|2024-10-14 07:40:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|1276
1728891900000|2024-10-14 07:45:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|907
1728892200000|2024-10-14 07:50:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|780
1728892500000|2024-10-14 07:55:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|198
1728892800000|2024-10-14 08:00:00|||||||||77
1728893100000|2024-10-14 08:05:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11207.5|11203.5|212
1728893400000|2024-10-14 08:10:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11202.8|11198.8|4610
1728893700000|2024-10-14 08:15:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|1103
1728894000000|2024-10-14 08:20:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|759
1728894300000|2024-10-14 08:25:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|1062
1728894600000|2024-10-14 08:30:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|948
1728894900000|2024-10-14 08:35:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|936
1728895200000|2024-10-14 08:40:00|||||||||4
1728895500000|2024-10-14 08:45:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|825
1728895800000|2024-10-14 08:50:00|||||||||459
1728896100000|2024-10-14 08:55:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|1498
1728896400000|2024-10-14 09:00:00|||||||||748
1728896700000|2024-10-14 09:05:00|||||||||574
1728897000000|2024-10-14 09:10:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|352
1728897300000|2024-10-14 09:15:00|||||||||500
1728897600000|2024-10-14 09:20:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|1553
1728897900000|2024-10-14 09:25:00|||||||||637
1728898200000|2024-10-14 09:30:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|2131
1728898500000|2024-10-14 09:35:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|335
1728898800000|2024-10-14 09:40:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|724
1728899100000|2024-10-14 09:45:00|11201.2|11197.2|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|3304
1728899400000|2024-10-14 09:50:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|3527
1728899700000|2024-10-14 09:55:00|11196.5|11192.5|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|2848
1728900000000|2024-10-14 10:00:00|||||||||2082
1728900300000|2024-10-14 10:05:00|||||||||503
1728900600000|2024-10-14 10:10:00|||||||||602
1728900900000|2024-10-14 10:15:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|1632
1728901200000|2024-10-14 10:20:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|2040
1728901500000|2024-10-14 10:25:00|||||||||398
1728901800000|2024-10-14 10:30:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|896
1728902100000|2024-10-14 10:35:00|||||||||62
1728902400000|2024-10-14 10:40:00|||||||||502
1728902700000|2024-10-14 10:45:00|||||||||142
1728903000000|2024-10-14 10:50:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|2680
1728903300000|2024-10-14 10:55:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|2143
1728903600000|2024-10-14 11:00:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|1153
1728903900000|2024-10-14 11:05:00|||||||||682
1728904200000|2024-10-14 11:10:00|||||||||846
1728904500000|2024-10-14 11:15:00|||||||||758
1728904800000|2024-10-14 11:20:00|||||||||348
1728905100000|2024-10-14 11:25:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11193.4|11189.4|2608
1728905400000|2024-10-14 11:30:00|||||||||677
1728905700000|2024-10-14 11:35:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|1535
1728906000000|2024-10-14 11:40:00|11195|11191|11195|11191|11195|11191|11195|11191|1248
1728906300000|2024-10-14 11:45:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|1064
1728906600000|2024-10-14 11:50:00|11195|11191|11195|11191|11195|11191|11195|11191|512
1728906900000|2024-10-14 11:55:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|1530
1728907200000|2024-10-14 12:00:00|||||||||241
1728907500000|2024-10-14 12:05:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|3825
1728907800000|2024-10-14 12:10:00|11190.3|11186.3|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|2393
1728908100000|2024-10-14 12:15:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11182.5|11178.5|1753
1728908400000|2024-10-14 12:20:00|11182.5|11178.5|11180.9|11176.9|11184|11180|11179.3|11175.3|8924
1728908700000|2024-10-14 12:25:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|4258
1728909000000|2024-10-14 12:30:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|2418
1728909300000|2024-10-14 12:35:00|||||||||1217
1728909600000|2024-10-14 12:40:00|||||||||1934
1728909900000|2024-10-14 12:45:00|11184|11180|11185.6|11181.6|11187.2|11183.2|11184|11180|2007
1728910200000|2024-10-14 12:50:00|11187.2|11183.2|11185.6|11181.6|11190.3|11186.3|11185.6|11181.6|5052
1728910500000|2024-10-14 12:55:00|11184|11180|11184|11180|11184|11180|11182.5|11178.5|8915
1728910800000|2024-10-14 13:00:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|3033
1728911100000|2024-10-14 13:05:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|2184
1728911400000|2024-10-14 13:10:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|2491
1728911700000|2024-10-14 13:15:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11177.8|11173.8|6914
1728912000000|2024-10-14 13:20:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|1500
1728912300000|2024-10-14 13:25:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|5068
1728912600000|2024-10-14 13:30:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|3689
1728912900000|2024-10-14 13:35:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|5907
1728913200000|2024-10-14 13:40:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11179.3|11175.3|2195
1728913500000|2024-10-14 13:45:00|11182.5|11178.5|11179.3|11175.3|11182.5|11178.5|11179.3|11175.3|3839
1728913800000|2024-10-14 13:50:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|4437
1728914100000|2024-10-14 13:55:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|1248
1728914400000|2024-10-14 14:00:00|||||||||1572
1728914700000|2024-10-14 14:05:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|1217
1728915000000|2024-10-14 14:10:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|2827
1728915300000|2024-10-14 14:15:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|1868
1728915600000|2024-10-14 14:20:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|2121
1728915900000|2024-10-14 14:25:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|1111
1728916200000|2024-10-14 14:30:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|1230
1728916500000|2024-10-14 14:35:00|11179.3|11175.3|11177.8|11173.8|11180.9|11176.9|11177.8|11173.8|859
1728916800000|2024-10-14 14:40:00|11179.3|11175.3|11184|11180|11184|11180|11179.3|11175.3|2116
1728917100000|2024-10-14 14:45:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|2319
1728917400000|2024-10-14 14:50:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|1904
1728917700000|2024-10-14 14:55:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|1909
1728918000000|2024-10-14 15:00:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|3196
1728918300000|2024-10-14 15:05:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|606
1728918600000|2024-10-14 15:10:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|1307
1728918900000|2024-10-14 15:15:00|11184|11180|11184|11180|11184|11180|11184|11180|684
1728919200000|2024-10-14 15:20:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|1419
1728919500000|2024-10-14 15:25:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|3171
1728919800000|2024-10-14 15:30:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|1000
1728920100000|2024-10-14 15:35:00|||||||||897
1728920400000|2024-10-14 15:40:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|1702
1728920700000|2024-10-14 15:45:00|||||||||571
1728921000000|2024-10-14 15:50:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|671
1728921300000|2024-10-14 15:55:00|||||||||546
1728921600000|2024-10-14 16:00:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|675
1728921900000|2024-10-14 16:05:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|462
1728922200000|2024-10-14 16:10:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|455
1728922500000|2024-10-14 16:15:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|1258
1728922800000|2024-10-14 16:20:00|||||||||167
1728923100000|2024-10-14 16:25:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|3020
1728923400000|2024-10-14 16:30:00|||||||||247
1728923700000|2024-10-14 16:35:00|||||||||363
1728924000000|2024-10-14 16:40:00|11184|11180|11184|11180|11184|11180|11184|11180|1060
1728924300000|2024-10-14 16:45:00|||||||||574
1728924600000|2024-10-14 16:50:00|||||||||530
1728924900000|2024-10-14 16:55:00|||||||||830
1728925200000|2024-10-14 17:00:00|||||||||314
1728925500000|2024-10-14 17:05:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|2671
1728925800000|2024-10-14 17:10:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|378
1728926100000|2024-10-14 17:15:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|373
1728926400000|2024-10-14 17:20:00|||||||||29
1728926700000|2024-10-14 17:25:00|||||||||464
1728927000000|2024-10-14 17:30:00|||||||||125
1728927300000|2024-10-14 17:35:00|||||||||138
1728927600000|2024-10-14 17:40:00|||||||||289
1728927900000|2024-10-14 17:45:00|||||||||139
1728928200000|2024-10-14 17:50:00|||||||||163
1728928500000|2024-10-14 17:55:00|||||||||574
1728928800000|2024-10-14 18:00:00|11187.9|11183.9|11190.3|11186.3|11190.3|11186.3|11187.9|11183.9|650
1728929100000|2024-10-14 18:05:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|522
1728929400000|2024-10-14 18:10:00|||||||||151
1728929700000|2024-10-14 18:15:00|||||||||609
1728930000000|2024-10-14 18:20:00|||||||||253
1728930300000|2024-10-14 18:25:00|||||||||574
1728930600000|2024-10-14 18:30:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|1036
1728930900000|2024-10-14 18:35:00|||||||||179
1728931200000|2024-10-14 18:40:00|||||||||169
1728931500000|2024-10-14 18:45:00|||||||||341
1728931800000|2024-10-14 18:50:00|||||||||595
1728932100000|2024-10-14 18:55:00|11185.6|11181.6|11187.2|11183.2|11190.3|11186.3|11185.6|11181.6|10955
1728932400000|2024-10-14 19:00:00|11188.7|11184.7|11196.5|11192.5|11196.5|11192.5|11180.9|11176.9|23640
1728932700000|2024-10-14 19:05:00|11195|11191|11195|11191|11195|11191|11195|11191|3727
1728933000000|2024-10-14 19:10:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|245
1728933300000|2024-10-14 19:15:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|1337
1728933600000|2024-10-14 19:20:00|||||||||478
1728933900000|2024-10-14 19:25:00|11199.7|11195.7|11196.5|11192.5|11199.7|11195.7|11196.5|11192.5|2535
1728934200000|2024-10-14 19:30:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|1190
1728934500000|2024-10-14 19:35:00|||||||||597
1728934800000|2024-10-14 19:40:00|||||||||2181
1728935100000|2024-10-14 19:45:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|2160
1728935400000|2024-10-14 19:50:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|2226
1728935700000|2024-10-14 19:55:00|11199.7|11195.7|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|3712
1728936000000|2024-10-14 20:00:00|||||||||2049
1728936300000|2024-10-14 20:05:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|1658
1728936600000|2024-10-14 20:10:00|||||||||195
1728936900000|2024-10-14 20:15:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|2005
1728937200000|2024-10-14 20:20:00|11199.7|11195.7|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|1370
1728937500000|2024-10-14 20:25:00|||||||||102
1728937800000|2024-10-14 20:30:00|||||||||202
1728938100000|2024-10-14 20:35:00|||||||||599
1728938400000|2024-10-14 20:40:00|||||||||456
1728938700000|2024-10-14 20:45:00|11199.7|11195.7|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|6012
1728939000000|2024-10-14 20:50:00|11200.4|11196.4|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|2321
1728939300000|2024-10-14 20:55:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|3577
1728943200000|2024-10-14 22:00:00|11201.2|11197.2|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|887
1728943500000|2024-10-14 22:05:00|||||||||138
1728943800000|2024-10-14 22:10:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|898
1728944100000|2024-10-14 22:15:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|123
1728944400000|2024-10-14 22:20:00|||||||||9
1728944700000|2024-10-14 22:25:00|||||||||3
1728945000000|2024-10-14 22:30:00|||||||||179
1728945300000|2024-10-14 22:35:00|||||||||11
1728945600000|2024-10-14 22:40:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|508
1728945900000|2024-10-14 22:45:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|84
1728946200000|2024-10-14 22:50:00|||||||||1
1728946500000|2024-10-14 22:55:00|||||||||54
1728946800000|2024-10-14 23:00:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11
1728947100000|2024-10-14 23:05:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|122
1728947400000|2024-10-14 23:10:00|11199.7|11195.7|11201.2|11197.2|11202.8|11198.8|11199.7|11195.7|447
1728947700000|2024-10-14 23:15:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11201.2|11197.2|419
1728948000000|2024-10-14 23:20:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|542
1728948300000|2024-10-14 23:25:00|||||||||38
1728948600000|2024-10-14 23:30:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|285
1728948900000|2024-10-14 23:35:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|1879
1728949200000|2024-10-14 23:40:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|710
1728949500000|2024-10-14 23:45:00|||||||||470
1728949800000|2024-10-14 23:50:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|225
1728950100000|2024-10-14 23:55:00|||||||||143
1728950400000|2024-10-15 00:00:00|11204.3|11200.3|11205.9|11201.9|11207.5|11203.5|11202.8|11198.8|2489
1728950700000|2024-10-15 00:05:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|320
1728951000000|2024-10-15 00:10:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|817
1728951300000|2024-10-15 00:15:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|693
1728951600000|2024-10-15 00:20:00|11207.5|11203.5|11209|11205|11210.6|11206.6|11207.5|11203.5|899
1728951900000|2024-10-15 00:25:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|587
1728952200000|2024-10-15 00:30:00|11209|11205|11210.6|11206.6|11212.2|11208.2|11209|11205|1009
1728952500000|2024-10-15 00:35:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|839
1728952800000|2024-10-15 00:40:00|11209|11205|11210.6|11206.6|11212.2|11208.2|11209|11205|1052
1728953100000|2024-10-15 00:45:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|1019
1728953400000|2024-10-15 00:50:00|||||||||266
1728953700000|2024-10-15 00:55:00|||||||||770
1728954000000|2024-10-15 01:00:00|||||||||512
1728954300000|2024-10-15 01:05:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1051
1728954600000|2024-10-15 01:10:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|1874
1728954900000|2024-10-15 01:15:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|1655
1728955200000|2024-10-15 01:20:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|207
1728955500000|2024-10-15 01:25:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|792
1728955800000|2024-10-15 01:30:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|1117
1728956100000|2024-10-15 01:35:00|||||||||832
1728956400000|2024-10-15 01:40:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|1338
1728956700000|2024-10-15 01:45:00|||||||||169
1728957000000|2024-10-15 01:50:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|110
1728957300000|2024-10-15 01:55:00|||||||||401
1728957600000|2024-10-15 02:00:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|272
1728957900000|2024-10-15 02:05:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|700
1728958200000|2024-10-15 02:10:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|423
1728958500000|2024-10-15 02:15:00|||||||||626
1728958800000|2024-10-15 02:20:00|||||||||113
1728959100000|2024-10-15 02:25:00|||||||||127
1728959400000|2024-10-15 02:30:00|||||||||290
1728959700000|2024-10-15 02:35:00|||||||||753
1728960000000|2024-10-15 02:40:00|||||||||17
1728960300000|2024-10-15 02:45:00|||||||||31
1728960600000|2024-10-15 02:50:00|||||||||631
1728960900000|2024-10-15 02:55:00|||||||||23
1728961200000|2024-10-15 03:00:00|||||||||180
1728961500000|2024-10-15 03:05:00|||||||||33
1728961800000|2024-10-15 03:10:00|||||||||360
1728962100000|2024-10-15 03:15:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|148
1728962400000|2024-10-15 03:20:00|11210.6|11206.6|11213.7|11209.7|11213.7|11209.7|11210.6|11206.6|1717
1728962700000|2024-10-15 03:25:00|||||||||107
1728963000000|2024-10-15 03:30:00|||||||||32
1728963300000|2024-10-15 03:35:00|||||||||11
1728963600000|2024-10-15 03:40:00|||||||||157
1728963900000|2024-10-15 03:45:00|||||||||5
1728964200000|2024-10-15 03:50:00|||||||||18
1728964500000|2024-10-15 03:55:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|853
1728964800000|2024-10-15 04:00:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|386
1728965100000|2024-10-15 04:05:00|||||||||3
1728965400000|2024-10-15 04:10:00|||||||||431
1728965700000|2024-10-15 04:15:00|||||||||29
1728966000000|2024-10-15 04:20:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|1635
1728966300000|2024-10-15 04:25:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|1735
1728966600000|2024-10-15 04:30:00|11209|11205|11209|11205|11209|11205|11209|11205|59
1728966900000|2024-10-15 04:35:00|||||||||162
1728967200000|2024-10-15 04:40:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11207.5|11203.5|1944
1728967500000|2024-10-15 04:45:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|545
1728967800000|2024-10-15 04:50:00|11209|11205|11209|11205|11209|11205|11209|11205|470
1728968100000|2024-10-15 04:55:00|||||||||13
1728968400000|2024-10-15 05:00:00|||||||||149
1728968700000|2024-10-15 05:05:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|574
1728969000000|2024-10-15 05:10:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|1436
1728969300000|2024-10-15 05:15:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|1101
1728969600000|2024-10-15 05:20:00|||||||||220
1728969900000|2024-10-15 05:25:00|||||||||133
1728970200000|2024-10-15 05:30:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|712
1728970500000|2024-10-15 05:35:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|1581
1728970800000|2024-10-15 05:40:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|631
1728971100000|2024-10-15 05:45:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|697
1728971400000|2024-10-15 05:50:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|312
1728971700000|2024-10-15 05:55:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|104
1728972000000|2024-10-15 06:00:00|11205.9|11201.9|11209|11205|11210.6|11206.6|11205.9|11201.9|2200
1728972300000|2024-10-15 06:05:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|736
1728972600000|2024-10-15 06:10:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|459
1728972900000|2024-10-15 06:15:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|1097
1728973200000|2024-10-15 06:20:00|11210.6|11206.6|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|1031
1728973500000|2024-10-15 06:25:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|1020
1728973800000|2024-10-15 06:30:00|11210.6|11206.6|11209|11205|11212.2|11208.2|11209|11205|852
1728974100000|2024-10-15 06:35:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|1650
1728974400000|2024-10-15 06:40:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|290
1728974700000|2024-10-15 06:45:00|11209|11205|11210.6|11206.6|11212.2|11208.2|11209|11205|1098
1728975000000|2024-10-15 06:50:00|11212.2|11208.2|11210.6|11206.6|11213.7|11209.7|11210.6|11206.6|3807
1728975300000|2024-10-15 06:55:00|11211.4|11207.4|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|2414
1728975600000|2024-10-15 07:00:00|11213.7|11209.7|11216.8|11212.8|11216.8|11212.8|11213.7|11209.7|5525
1728975900000|2024-10-15 07:05:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11213.7|11209.7|1729
1728976200000|2024-10-15 07:10:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|2867
1728976500000|2024-10-15 07:15:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|639
1728976800000|2024-10-15 07:20:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11213.7|11209.7|3120
1728977100000|2024-10-15 07:25:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11215.3|11211.3|2439
1728977400000|2024-10-15 07:30:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|3849
1728977700000|2024-10-15 07:35:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11213.7|11209.7|2204
1728978000000|2024-10-15 07:40:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|2638
1728978300000|2024-10-15 07:45:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|570
1728978600000|2024-10-15 07:50:00|11216.8|11212.8|11215.3|11211.3|11218.4|11214.4|11215.3|11211.3|1207
1728978900000|2024-10-15 07:55:00|11213.7|11209.7|11216.8|11212.8|11216.8|11212.8|11213.7|11209.7|2185
1728979200000|2024-10-15 08:00:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|1695
1728979500000|2024-10-15 08:05:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|4183
1728979800000|2024-10-15 08:10:00|11218.4|11214.4|11218.4|11214.4|11221.5|11217.5|11218.4|11214.4|2617
1728980100000|2024-10-15 08:15:00|11220|11216|11220|11216|11220|11216|11218.4|11214.4|2059
1728980400000|2024-10-15 08:20:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|1222
1728980700000|2024-10-15 08:25:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|1889
1728981000000|2024-10-15 08:30:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|1077
1728981300000|2024-10-15 08:35:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|787
1728981600000|2024-10-15 08:40:00|||||||||834
1728981900000|2024-10-15 08:45:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|973
1728982200000|2024-10-15 08:50:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|2931
1728982500000|2024-10-15 08:55:00|11221.5|11217.5|11218.4|11214.4|11221.5|11217.5|11218.4|11214.4|1517
1728982800000|2024-10-15 09:00:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|4571
1728983100000|2024-10-15 09:05:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|1701
1728983400000|2024-10-15 09:10:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|1086
1728983700000|2024-10-15 09:15:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|2799
1728984000000|2024-10-15 09:20:00|||||||||965
1728984300000|2024-10-15 09:25:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|2319
1728984600000|2024-10-15 09:30:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|1066
1728984900000|2024-10-15 09:35:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|1215
1728985200000|2024-10-15 09:40:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|2488
1728985500000|2024-10-15 09:45:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|4496
1728985800000|2024-10-15 09:50:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|4675
1728986100000|2024-10-15 09:55:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|2476
1728986400000|2024-10-15 10:00:00|||||||||3413
1728986700000|2024-10-15 10:05:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|934
1728987000000|2024-10-15 10:10:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|392
1728987300000|2024-10-15 10:15:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|2729
1728987600000|2024-10-15 10:20:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|492
1728987900000|2024-10-15 10:25:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|1178
1728988200000|2024-10-15 10:30:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|5359
1728988500000|2024-10-15 10:35:00|||||||||1150
1728988800000|2024-10-15 10:40:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|1653
1728989100000|2024-10-15 10:45:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|1305
1728989400000|2024-10-15 10:50:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|3814
1728989700000|2024-10-15 10:55:00|||||||||1071
1728990000000|2024-10-15 11:00:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|1702
1728990300000|2024-10-15 11:05:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|2364
1728990600000|2024-10-15 11:10:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|1880
1728990900000|2024-10-15 11:15:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|1814
1728991200000|2024-10-15 11:20:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|504
1728991500000|2024-10-15 11:25:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|3492
1728991800000|2024-10-15 11:30:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|820
1728992100000|2024-10-15 11:35:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|949
1728992400000|2024-10-15 11:40:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|3870
1728992700000|2024-10-15 11:45:00|||||||||582
1728993000000|2024-10-15 11:50:00|11220|11216|11220|11216|11220|11216|11218.4|11214.4|1972
1728993300000|2024-10-15 11:55:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|2895
1728993600000|2024-10-15 12:00:00|11220|11216|11218.4|11214.4|11220|11216|11216.8|11212.8|4416
1728993900000|2024-10-15 12:05:00|11216.8|11212.8|11220|11216|11220|11216|11216.8|11212.8|2113
1728994200000|2024-10-15 12:10:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11220|11216|2991
1728994500000|2024-10-15 12:15:00|11221.5|11217.5|11226.2|11222.2|11226.2|11222.2|11221.5|11217.5|3533
1728994800000|2024-10-15 12:20:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|3388
1728995100000|2024-10-15 12:25:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|3093
1728995400000|2024-10-15 12:30:00|11226.2|11222.2|11229.3|11225.3|11232.5|11228.5|11224.7|11220.7|14175
1728995700000|2024-10-15 12:35:00|11230.9|11226.9|11235.6|11231.6|11237.2|11233.2|11229.3|11225.3|12596
1728996000000|2024-10-15 12:40:00|11236.4|11232.4|11234|11230|11238.7|11234.7|11234|11230|9316
1728996300000|2024-10-15 12:45:00|11232.5|11228.5|11234|11230|11235.6|11231.6|11232.5|11228.5|11681
1728996600000|2024-10-15 12:50:00|11232.5|11228.5|11234|11230|11234|11230|11230.9|11226.9|5754
1728996900000|2024-10-15 12:55:00|11235.6|11231.6|11238.7|11234.7|11241.8|11237.8|11234|11230|25875
1728997200000|2024-10-15 13:00:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|4966
1728997500000|2024-10-15 13:05:00|11238.7|11234.7|11235.6|11231.6|11240.3|11236.3|11234|11230|11521
1728997800000|2024-10-15 13:10:00|11237.2|11233.2|11234|11230|11238.7|11234.7|11234|11230|8483
1728998100000|2024-10-15 13:15:00|11235.6|11231.6|11238.7|11234.7|11238.7|11234.7|11234|11230|4961
1728998400000|2024-10-15 13:20:00|11237.2|11233.2|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|7992
1728998700000|2024-10-15 13:25:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|5786
1728999000000|2024-10-15 13:30:00|11238.7|11234.7|11241.8|11237.8|11243.4|11239.4|11238.7|11234.7|8436
1728999300000|2024-10-15 13:35:00|11240.3|11236.3|11241.8|11237.8|11243.4|11239.4|11238.7|11234.7|5472
1728999600000|2024-10-15 13:40:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|7564
1728999900000|2024-10-15 13:45:00|11242.6|11238.6|11240.3|11236.3|11243.4|11239.4|11240.3|11236.3|5643
1729000200000|2024-10-15 13:50:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|2463
1729000500000|2024-10-15 13:55:00|11240.3|11236.3|11237.2|11233.2|11240.3|11236.3|11234|11230|4299
1729000800000|2024-10-15 14:00:00|11235.6|11231.6|11234|11230|11237.2|11233.2|11232.5|11228.5|5682
1729001100000|2024-10-15 14:05:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11234|11230|5950
1729001400000|2024-10-15 14:10:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11235.6|11231.6|7839
1729001700000|2024-10-15 14:15:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11235.6|11231.6|6959
1729002000000|2024-10-15 14:20:00|11238.7|11234.7|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|5171
1729002300000|2024-10-15 14:25:00|11238.7|11234.7|11237.2|11233.2|11240.3|11236.3|11237.2|11233.2|5978
1729002600000|2024-10-15 14:30:00|11238.7|11234.7|11240.3|11236.3|11241.8|11237.8|11237.2|11233.2|13877
1729002900000|2024-10-15 14:35:00|11238.7|11234.7|11243.4|11239.4|11243.4|11239.4|11237.2|11233.2|7377
1729003200000|2024-10-15 14:40:00|11245|11241|11246.5|11242.5|11248.1|11244.1|11243.4|11239.4|6321
1729003500000|2024-10-15 14:45:00|11245|11241|11248.1|11244.1|11249.7|11245.7|11245|11241|7449
1729003800000|2024-10-15 14:50:00|11246.5|11242.5|11243.4|11239.4|11246.5|11242.5|11243.4|11239.4|3691
1729004100000|2024-10-15 14:55:00|11241.8|11237.8|11240.3|11236.3|11243.4|11239.4|11240.3|11236.3|9461
1729004400000|2024-10-15 15:00:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|8992
1729004700000|2024-10-15 15:05:00|11238.7|11234.7|11240.3|11236.3|11241.8|11237.8|11237.2|11233.2|5204
1729005000000|2024-10-15 15:10:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|3850
1729005300000|2024-10-15 15:15:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|5170
1729005600000|2024-10-15 15:20:00|11237.2|11233.2|11237.2|11233.2|11240.3|11236.3|11237.2|11233.2|5803
1729005900000|2024-10-15 15:25:00|11238.7|11234.7|11238.7|11234.7|11241.8|11237.8|11237.2|11233.2|4531
1729006200000|2024-10-15 15:30:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|4786
1729006500000|2024-10-15 15:35:00|11240.3|11236.3|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|5599
1729006800000|2024-10-15 15:40:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|4454
1729007100000|2024-10-15 15:45:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11243.4|11239.4|5640
1729007400000|2024-10-15 15:50:00|11241.8|11237.8|11243.4|11239.4|11245|11241|11241.8|11237.8|2415
1729007700000|2024-10-15 15:55:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11243.4|11239.4|5794
1729008000000|2024-10-15 16:00:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|593
1729008300000|2024-10-15 16:05:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|8487
1729008600000|2024-10-15 16:10:00|11240.3|11236.3|11243.4|11239.4|11245|11241|11240.3|11236.3|11336
1729008900000|2024-10-15 16:15:00|11245|11241|11243.4|11239.4|11245|11241|11241.8|11237.8|7563
1729009200000|2024-10-15 16:20:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|6113
1729009500000|2024-10-15 16:25:00|11243.4|11239.4|11240.3|11236.3|11243.4|11239.4|11238.7|11234.7|6373
1729009800000|2024-10-15 16:30:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|693
1729010100000|2024-10-15 16:35:00|||||||||1219
1729010400000|2024-10-15 16:40:00|11237.2|11233.2|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|3834
1729010700000|2024-10-15 16:45:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|3551
1729011000000|2024-10-15 16:50:00|||||||||966
1729011300000|2024-10-15 16:55:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|1320
1729011600000|2024-10-15 17:00:00|11238.7|11234.7|11237.2|11233.2|11240.3|11236.3|11237.2|11233.2|2042
1729011900000|2024-10-15 17:05:00|||||||||808
1729012200000|2024-10-15 17:10:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|1242
1729012500000|2024-10-15 17:15:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|1216
1729012800000|2024-10-15 17:20:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|1920
1729013100000|2024-10-15 17:25:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|2362
1729013400000|2024-10-15 17:30:00|||||||||705
1729013700000|2024-10-15 17:35:00|11237.2|11233.2|11240.3|11236.3|11240.3|11236.3|11237.2|11233.2|798
1729014000000|2024-10-15 17:40:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|1841
1729014300000|2024-10-15 17:45:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|1126
1729014600000|2024-10-15 17:50:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|3274
1729014900000|2024-10-15 17:55:00|11237.2|11233.2|11240.3|11236.3|11240.3|11236.3|11237.2|11233.2|4251
1729015200000|2024-10-15 18:00:00|11238.7|11234.7|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|3339
1729015500000|2024-10-15 18:05:00|11238.7|11234.7|11241.8|11237.8|11241.8|11237.8|11238.7|11234.7|4150
1729015800000|2024-10-15 18:10:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|2377
1729016100000|2024-10-15 18:15:00|11244.2|11240.2|11245|11241|11245|11241|11243.4|11239.4|4339
1729016400000|2024-10-15 18:20:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|742
1729016700000|2024-10-15 18:25:00|11243.4|11239.4|11245|11241|11245|11241|11241.8|11237.8|1854
1729017000000|2024-10-15 18:30:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11245|11241|1384
1729017300000|2024-10-15 18:35:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|3836
1729017600000|2024-10-15 18:40:00|||||||||402
1729017900000|2024-10-15 18:45:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|2659
1729018200000|2024-10-15 18:50:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11245|11241|2532
1729018500000|2024-10-15 18:55:00|11245|11241|11245|11241|11245|11241|11245|11241|6545
1729018800000|2024-10-15 19:00:00|11243.4|11239.4|11245|11241|11246.5|11242.5|11243.4|11239.4|5402
1729019100000|2024-10-15 19:05:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11245|11241|8429
1729019400000|2024-10-15 19:10:00|11245|11241|11246.5|11242.5|11248.1|11244.1|11245|11241|2137
1729019700000|2024-10-15 19:15:00|11248.1|11244.1|11249.7|11245.7|11251.2|11247.2|11246.5|11242.5|4668
1729020000000|2024-10-15 19:20:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|6366
1729020300000|2024-10-15 19:25:00|||||||||1457
1729020600000|2024-10-15 19:30:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|1881
1729020900000|2024-10-15 19:35:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|4120
1729021200000|2024-10-15 19:40:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|909
1729021500000|2024-10-15 19:45:00|||||||||708
1729021800000|2024-10-15 19:50:00|||||||||2273
1729022100000|2024-10-15 19:55:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|7915
1729022400000|2024-10-15 20:00:00|11248.1|11244.1|11245|11241|11248.1|11244.1|11245|11241|10209
1729022700000|2024-10-15 20:05:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11245|11241|4513
1729023000000|2024-10-15 20:10:00|11245|11241|11245|11241|11246.5|11242.5|11245|11241|3669
1729023300000|2024-10-15 20:15:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|7018
1729023600000|2024-10-15 20:20:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|2788
1729023900000|2024-10-15 20:25:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|5799
1729024200000|2024-10-15 20:30:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|5198
1729024500000|2024-10-15 20:35:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|3770
1729024800000|2024-10-15 20:40:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|2527
1729025100000|2024-10-15 20:45:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|3664
1729025400000|2024-10-15 20:50:00|||||||||2230
1729025700000|2024-10-15 20:55:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|1366
1729029600000|2024-10-15 22:00:00|11245|11241|11245|11241|11245|11241|11245|11241|730
1729029900000|2024-10-15 22:05:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|217
1729030200000|2024-10-15 22:10:00|||||||||17
1729030500000|2024-10-15 22:15:00|||||||||37
1729030800000|2024-10-15 22:20:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|1017
1729031100000|2024-10-15 22:25:00|11245|11241|11245|11241|11245|11241|11245|11241|85
1729031400000|2024-10-15 22:30:00|||||||||342
1729031700000|2024-10-15 22:35:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|465
1729032000000|2024-10-15 22:40:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|63
1729032300000|2024-10-15 22:45:00|||||||||38
1729032600000|2024-10-15 22:50:00|11245|11241|11245|11241|11245|11241|11245|11241|308
1729032900000|2024-10-15 22:55:00|11245.8|11241.8|11246.5|11242.5|11246.5|11242.5|11245.8|11241.8|226
1729033200000|2024-10-15 23:00:00|11245.8|11241.8|11245|11241|11245.8|11241.8|11245|11241|530
1729033500000|2024-10-15 23:05:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|392
1729033800000|2024-10-15 23:10:00|||||||||27
1729034100000|2024-10-15 23:15:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|411
1729034400000|2024-10-15 23:20:00|||||||||2
1729034700000|2024-10-15 23:25:00|||||||||222
1729035000000|2024-10-15 23:30:00|||||||||58
1729035300000|2024-10-15 23:35:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|108
1729035600000|2024-10-15 23:40:00|||||||||298
1729035900000|2024-10-15 23:45:00|11245|11241|11245|11241|11246.5|11242.5|11243.4|11239.4|271
1729036200000|2024-10-15 23:50:00|||||||||316
1729036500000|2024-10-15 23:55:00|||||||||33
1729036800000|2024-10-16 00:00:00|11243.4|11239.4|11246.5|11242.5|11246.5|11242.5|11243.4|11239.4|1523
1729037100000|2024-10-16 00:05:00|11245|11241|11246.5|11242.5|11248.1|11244.1|11245|11241|765
1729037400000|2024-10-16 00:10:00|||||||||4
1729037700000|2024-10-16 00:15:00|11245|11241|11245|11241|11245|11241|11245|11241|430
1729038000000|2024-10-16 00:20:00|||||||||231
1729038300000|2024-10-16 00:25:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|56
1729038600000|2024-10-16 00:30:00|11248.1|11244.1|11243.4|11239.4|11248.1|11244.1|11243.4|11239.4|1095
1729038900000|2024-10-16 00:35:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|2372
1729039200000|2024-10-16 00:40:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|539
1729039500000|2024-10-16 00:45:00|||||||||82
1729039800000|2024-10-16 00:50:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|1579
1729040100000|2024-10-16 00:55:00|||||||||266
1729040400000|2024-10-16 01:00:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|1640
1729040700000|2024-10-16 01:05:00|11245|11241|11245|11241|11245|11241|11245|11241|440
1729041000000|2024-10-16 01:10:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|488
1729041300000|2024-10-16 01:15:00|||||||||115
1729041600000|2024-10-16 01:20:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11245|11241|614
1729041900000|2024-10-16 01:25:00|||||||||113
1729042200000|2024-10-16 01:30:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|864
1729042500000|2024-10-16 01:35:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|512
1729042800000|2024-10-16 01:40:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|494
1729043100000|2024-10-16 01:45:00|||||||||149
1729043400000|2024-10-16 01:50:00|||||||||29
1729043700000|2024-10-16 01:55:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|115
1729044000000|2024-10-16 02:00:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|454
1729044300000|2024-10-16 02:05:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|1422
1729044600000|2024-10-16 02:10:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|417
1729044900000|2024-10-16 02:15:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|295
1729045200000|2024-10-16 02:20:00|||||||||17
1729045500000|2024-10-16 02:25:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|286
1729045800000|2024-10-16 02:30:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|106
1729046100000|2024-10-16 02:35:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|3667
1729046400000|2024-10-16 02:40:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|1271
1729046700000|2024-10-16 02:45:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|147
1729047000000|2024-10-16 02:50:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|259
1729047300000|2024-10-16 02:55:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|128
1729047600000|2024-10-16 03:00:00|11245|11241|11245|11241|11245|11241|11245|11241|485
1729047900000|2024-10-16 03:05:00|11244.2|11240.2|11245|11241|11245|11241|11244.2|11240.2|450
1729048200000|2024-10-16 03:10:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|453
1729048500000|2024-10-16 03:15:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|736
1729048800000|2024-10-16 03:20:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|222
1729049100000|2024-10-16 03:25:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|454
1729049400000|2024-10-16 03:30:00|||||||||4
1729049700000|2024-10-16 03:35:00|||||||||579
1729050000000|2024-10-16 03:40:00|||||||||304
1729050300000|2024-10-16 03:45:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|65
1729050600000|2024-10-16 03:50:00|11245|11241|11245|11241|11245|11241|11245|11241|72
1729050900000|2024-10-16 03:55:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|69
1729051200000|2024-10-16 04:00:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|55
1729051500000|2024-10-16 04:05:00|||||||||286
1729051800000|2024-10-16 04:10:00|||||||||180
1729052100000|2024-10-16 04:15:00|||||||||3
1729052400000|2024-10-16 04:20:00|||||||||12
1729052700000|2024-10-16 04:25:00|||||||||9
1729053000000|2024-10-16 04:30:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|56
1729053300000|2024-10-16 04:35:00|||||||||7
1729053600000|2024-10-16 04:40:00|||||||||62
1729053900000|2024-10-16 04:45:00|||||||||15
1729054200000|2024-10-16 04:50:00|||||||||230
1729054500000|2024-10-16 04:55:00|||||||||15
1729054800000|2024-10-16 05:00:00|||||||||9
1729055100000|2024-10-16 05:05:00|||||||||1058
1729055400000|2024-10-16 05:10:00|||||||||23
1729055700000|2024-10-16 05:15:00|||||||||8
1729056000000|2024-10-16 05:20:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|166
1729056300000|2024-10-16 05:25:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|276
1729056600000|2024-10-16 05:30:00|||||||||71
1729056900000|2024-10-16 05:35:00|||||||||21
1729057200000|2024-10-16 05:40:00|||||||||87
1729057500000|2024-10-16 05:45:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|376
1729057800000|2024-10-16 05:50:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|141
1729058100000|2024-10-16 05:55:00|||||||||553
1729058400000|2024-10-16 06:00:00|11249.7|11245.7|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|5905
1729058700000|2024-10-16 06:05:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|605
1729059000000|2024-10-16 06:10:00|11251.2|11247.2|11254.3|11250.3|11254.3|11250.3|11251.2|11247.2|1998
1729059300000|2024-10-16 06:15:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|1290
1729059600000|2024-10-16 06:20:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11255.9|11251.9|3316
1729059900000|2024-10-16 06:25:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|3811
1729060200000|2024-10-16 06:30:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11257.5|11253.5|2686
1729060500000|2024-10-16 06:35:00|11259|11255|11262.2|11258.2|11262.2|11258.2|11259|11255|2418
1729060800000|2024-10-16 06:40:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|1481
1729061100000|2024-10-16 06:45:00|||||||||528
1729061400000|2024-10-16 06:50:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|1459
1729061700000|2024-10-16 06:55:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|1005
1729062000000|2024-10-16 07:00:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|2403
1729062300000|2024-10-16 07:05:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|1048
1729062600000|2024-10-16 07:10:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|2276
1729062900000|2024-10-16 07:15:00|11259|11255|11259|11255|11259|11255|11259|11255|1123
1729063200000|2024-10-16 07:20:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|808
1729063500000|2024-10-16 07:25:00|11255.9|11251.9|11254.3|11250.3|11257.5|11253.5|11254.3|11250.3|3665
1729063800000|2024-10-16 07:30:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|2364
1729064100000|2024-10-16 07:35:00|11254.3|11250.3|11257.5|11253.5|11257.5|11253.5|11254.3|11250.3|3851
1729064400000|2024-10-16 07:40:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|1361
1729064700000|2024-10-16 07:45:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|2723
1729065000000|2024-10-16 07:50:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|5119
1729065300000|2024-10-16 07:55:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|4508
1729065600000|2024-10-16 08:00:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|1269
1729065900000|2024-10-16 08:05:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|1369
1729066200000|2024-10-16 08:10:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|872
1729066500000|2024-10-16 08:15:00|||||||||678
1729066800000|2024-10-16 08:20:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|3290
1729067100000|2024-10-16 08:25:00|||||||||203
1729067400000|2024-10-16 08:30:00|||||||||299
1729067700000|2024-10-16 08:35:00|||||||||534
1729068000000|2024-10-16 08:40:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|1011
1729068300000|2024-10-16 08:45:00|||||||||403
1729068600000|2024-10-16 08:50:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|1650
1729068900000|2024-10-16 08:55:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|307
1729069200000|2024-10-16 09:00:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|778
1729069500000|2024-10-16 09:05:00|11259|11255|11259|11255|11259|11255|11259|11255|216
1729069800000|2024-10-16 09:10:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11259|11255|3033
1729070100000|2024-10-16 09:15:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|1051
1729070400000|2024-10-16 09:20:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|780
1729070700000|2024-10-16 09:25:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|5000
1729071000000|2024-10-16 09:30:00|||||||||154
1729071300000|2024-10-16 09:35:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|1220
1729071600000|2024-10-16 09:40:00|||||||||271
1729071900000|2024-10-16 09:45:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|4519
1729072200000|2024-10-16 09:50:00|||||||||503
1729072500000|2024-10-16 09:55:00|||||||||653
1729072800000|2024-10-16 10:00:00|||||||||327
1729073100000|2024-10-16 10:05:00|||||||||743
1729073400000|2024-10-16 10:10:00|||||||||568
1729073700000|2024-10-16 10:15:00|||||||||518
1729074000000|2024-10-16 10:20:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|820
1729074300000|2024-10-16 10:25:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|1595
1729074600000|2024-10-16 10:30:00|||||||||1255
1729074900000|2024-10-16 10:35:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|1858
1729075200000|2024-10-16 10:40:00|||||||||501
1729075500000|2024-10-16 10:45:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|2024
1729075800000|2024-10-16 10:50:00|||||||||655
1729076100000|2024-10-16 10:55:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|4423
1729076400000|2024-10-16 11:00:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|1052
1729076700000|2024-10-16 11:05:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|1758
1729077000000|2024-10-16 11:10:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|1285
1729077300000|2024-10-16 11:15:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|3143
1729077600000|2024-10-16 11:20:00|||||||||503
1729077900000|2024-10-16 11:25:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|3481
1729078200000|2024-10-16 11:30:00|11260.6|11256.6|11263.7|11259.7|11263.7|11259.7|11260.6|11256.6|2630
1729078500000|2024-10-16 11:35:00|11262.2|11258.2|11265.3|11261.3|11265.3|11261.3|11262.2|11258.2|2166
1729078800000|2024-10-16 11:40:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|2543
1729079100000|2024-10-16 11:45:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|2342
1729079400000|2024-10-16 11:50:00|||||||||748
1729079700000|2024-10-16 11:55:00|||||||||2307
1729080000000|2024-10-16 12:00:00|11266.8|11262.8|11263.7|11259.7|11266.8|11262.8|11263.7|11259.7|6444
1729080300000|2024-10-16 12:05:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|7010
1729080600000|2024-10-16 12:10:00|||||||||1398
1729080900000|2024-10-16 12:15:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|6701
1729081200000|2024-10-16 12:20:00|11259|11255|11259|11255|11259|11255|11259|11255|4575
1729081500000|2024-10-16 12:25:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|7380
1729081800000|2024-10-16 12:30:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|5883
1729082100000|2024-10-16 12:35:00|11259|11255|11254.3|11250.3|11259|11255|11254.3|11250.3|4889
1729082400000|2024-10-16 12:40:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|3975
1729082700000|2024-10-16 12:45:00|11251.2|11247.2|11248.1|11244.1|11251.2|11247.2|11246.5|11242.5|6104
1729083000000|2024-10-16 12:50:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11248.1|11244.1|6950
1729083300000|2024-10-16 12:55:00|11251.2|11247.2|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|5586
1729083600000|2024-10-16 13:00:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|2498
1729083900000|2024-10-16 13:05:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|9368
1729084200000|2024-10-16 13:10:00|11255.9|11251.9|11257.5|11253.5|11259|11255|11255.9|11251.9|6949
1729084500000|2024-10-16 13:15:00|11259|11255|11260.6|11256.6|11262.2|11258.2|11259|11255|13264
1729084800000|2024-10-16 13:20:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|10241
1729085100000|2024-10-16 13:25:00|11265.3|11261.3|11263.7|11259.7|11266.8|11262.8|11263.7|11259.7|10365
1729085400000|2024-10-16 13:30:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|7399
1729085700000|2024-10-16 13:35:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11259|11255|3965
1729086000000|2024-10-16 13:40:00|11262.2|11258.2|11265.3|11261.3|11265.3|11261.3|11262.2|11258.2|6637
1729086300000|2024-10-16 13:45:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|1395
1729086600000|2024-10-16 13:50:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|1483
1729086900000|2024-10-16 13:55:00|11262.2|11258.2|11263.7|11259.7|11265.3|11261.3|11262.2|11258.2|3631
1729087200000|2024-10-16 14:00:00|11265.3|11261.3|11262.2|11258.2|11265.3|11261.3|11262.2|11258.2|5236
1729087500000|2024-10-16 14:05:00|11263.7|11259.7|11260.6|11256.6|11263.7|11259.7|11260.6|11256.6|4411
1729087800000|2024-10-16 14:10:00|11262.2|11258.2|11263.7|11259.7|11265.3|11261.3|11262.2|11258.2|2360
1729088100000|2024-10-16 14:15:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11260.6|11256.6|6349
1729088400000|2024-10-16 14:20:00|||||||||893
1729088700000|2024-10-16 14:25:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11259|11255|5588
1729089000000|2024-10-16 14:30:00|11259|11255|11257.5|11253.5|11260.6|11256.6|11257.5|11253.5|4559
1729089300000|2024-10-16 14:35:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|5272
1729089600000|2024-10-16 14:40:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11257.5|11253.5|1343
1729089900000|2024-10-16 14:45:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|3907
1729090200000|2024-10-16 14:50:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|1399
1729090500000|2024-10-16 14:55:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11259|11255|7269
1729090800000|2024-10-16 15:00:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11260.6|11256.6|10126
1729091100000|2024-10-16 15:05:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11263.7|11259.7|3601
1729091400000|2024-10-16 15:10:00|11270|11266|11270|11266|11270|11266|11266.8|11262.8|6764
1729091700000|2024-10-16 15:15:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|5661
1729092000000|2024-10-16 15:20:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|748
1729092300000|2024-10-16 15:25:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|4212
1729092600000|2024-10-16 15:30:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|2567
1729092900000|2024-10-16 15:35:00|11266.8|11262.8|11262.2|11258.2|11266.8|11262.8|11262.2|11258.2|4134
1729093200000|2024-10-16 15:40:00|11263.7|11259.7|11260.6|11256.6|11263.7|11259.7|11260.6|11256.6|1287
1729093500000|2024-10-16 15:45:00|11262.2|11258.2|11257.5|11253.5|11262.2|11258.2|11257.5|11253.5|5840
1729093800000|2024-10-16 15:50:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11257.5|11253.5|5861
1729094100000|2024-10-16 15:55:00|11262.2|11258.2|11259|11255|11262.2|11258.2|11257.5|11253.5|8472
1729094400000|2024-10-16 16:00:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11255.9|11251.9|6565
1729094700000|2024-10-16 16:05:00|11259|11255|11259|11255|11259|11255|11257.5|11253.5|2289
1729095000000|2024-10-16 16:10:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|2691
1729095300000|2024-10-16 16:15:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|1104
1729095600000|2024-10-16 16:20:00|11259|11255|11259|11255|11259|11255|11257.5|11253.5|1419
1729095900000|2024-10-16 16:25:00|||||||||1321
1729096200000|2024-10-16 16:30:00|||||||||1581
1729096500000|2024-10-16 16:35:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|1114
1729096800000|2024-10-16 16:40:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|5343
1729097100000|2024-10-16 16:45:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|905
1729097400000|2024-10-16 16:50:00|11259|11255|11259|11255|11259|11255|11259|11255|372
1729097700000|2024-10-16 16:55:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|1040
1729098000000|2024-10-16 17:00:00|11259|11255|11255.9|11251.9|11259|11255|11255.9|11251.9|1712
1729098300000|2024-10-16 17:05:00|||||||||886
1729098600000|2024-10-16 17:10:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|3843
1729098900000|2024-10-16 17:15:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|229
1729099200000|2024-10-16 17:20:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|1653
1729099500000|2024-10-16 17:25:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|1384
1729099800000|2024-10-16 17:30:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|2202
1729100100000|2024-10-16 17:35:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|662
1729100400000|2024-10-16 17:40:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|879
1729100700000|2024-10-16 17:45:00|11254.3|11250.3|11257.5|11253.5|11257.5|11253.5|11254.3|11250.3|2785
1729101000000|2024-10-16 17:50:00|11259|11255|11257.5|11253.5|11259|11255|11255.9|11251.9|4650
1729101300000|2024-10-16 17:55:00|||||||||523
1729101600000|2024-10-16 18:00:00|11259|11255|11259|11255|11259|11255|11259|11255|1579
1729101900000|2024-10-16 18:05:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|1603
1729102200000|2024-10-16 18:10:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|636
1729102500000|2024-10-16 18:15:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|9713
1729102800000|2024-10-16 18:20:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|1722
1729103100000|2024-10-16 18:25:00|||||||||873
1729103400000|2024-10-16 18:30:00|11259|11255|11259|11255|11259|11255|11257.5|11253.5|1727
1729103700000|2024-10-16 18:35:00|11257.5|11253.5|11255.9|11251.9|11259|11255|11255.9|11251.9|3456
1729104000000|2024-10-16 18:40:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|1255
1729104300000|2024-10-16 18:45:00|||||||||837
1729104600000|2024-10-16 18:50:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|10463
1729104900000|2024-10-16 18:55:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|19863
1729105200000|2024-10-16 19:00:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|1436
1729105500000|2024-10-16 19:05:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|5336
1729105800000|2024-10-16 19:10:00|||||||||3045
1729106100000|2024-10-16 19:15:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|7800
1729106400000|2024-10-16 19:20:00|||||||||2480
1729106700000|2024-10-16 19:25:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|6040
1729107000000|2024-10-16 19:30:00|||||||||1075
1729107300000|2024-10-16 19:35:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|3688
1729107600000|2024-10-16 19:40:00|||||||||1008
1729107900000|2024-10-16 19:45:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|1666
1729108200000|2024-10-16 19:50:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|2136
1729108500000|2024-10-16 19:55:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|1947
1729108800000|2024-10-16 20:00:00|11255.9|11251.9|11257.5|11253.5|11259|11255|11255.9|11251.9|6857
1729109100000|2024-10-16 20:05:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|1283
1729109400000|2024-10-16 20:10:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|1674
1729109700000|2024-10-16 20:15:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|4771
1729110000000|2024-10-16 20:20:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|2754
1729110300000|2024-10-16 20:25:00|||||||||623
1729110600000|2024-10-16 20:30:00|||||||||912
1729110900000|2024-10-16 20:35:00|||||||||768
1729111200000|2024-10-16 20:40:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|2268
1729111500000|2024-10-16 20:45:00|||||||||1409
1729111800000|2024-10-16 20:50:00|||||||||1518
1729112100000|2024-10-16 20:55:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|3659
1729116000000|2024-10-16 22:00:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|616
1729116300000|2024-10-16 22:05:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|82
1729116600000|2024-10-16 22:10:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|521
1729116900000|2024-10-16 22:15:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|436
1729117200000|2024-10-16 22:20:00|||||||||734
1729117500000|2024-10-16 22:25:00|||||||||43
1729117800000|2024-10-16 22:30:00|||||||||202
1729118100000|2024-10-16 22:35:00|||||||||147
1729118400000|2024-10-16 22:40:00|||||||||16
1729118700000|2024-10-16 22:45:00|||||||||11
1729119000000|2024-10-16 22:50:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|707
1729119300000|2024-10-16 22:55:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|422
1729119600000|2024-10-16 23:00:00|||||||||5
1729119900000|2024-10-16 23:05:00|||||||||50
1729120200000|2024-10-16 23:10:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|31
1729120500000|2024-10-16 23:15:00|||||||||2
1729120800000|2024-10-16 23:20:00|||||||||102
1729121100000|2024-10-16 23:25:00|||||||||364
1729121400000|2024-10-16 23:30:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|414
1729121700000|2024-10-16 23:35:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|712
1729122000000|2024-10-16 23:40:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|253
1729122300000|2024-10-16 23:45:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|223
1729122600000|2024-10-16 23:50:00|||||||||56
1729122900000|2024-10-16 23:55:00|||||||||41
1729123200000|2024-10-17 00:00:00|||||||||16
1729123500000|2024-10-17 00:05:00|||||||||440
1729123800000|2024-10-17 00:10:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|168
1729124100000|2024-10-17 00:15:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|31
1729124400000|2024-10-17 00:20:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|1048
1729124700000|2024-10-17 00:25:00|||||||||818
1729125000000|2024-10-17 00:30:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|2226
1729125300000|2024-10-17 00:35:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|1161
1729125600000|2024-10-17 00:40:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|1728
1729125900000|2024-10-17 00:45:00|||||||||722
1729126200000|2024-10-17 00:50:00|11245|11241|11245|11241|11245|11241|11245|11241|700
1729126500000|2024-10-17 00:55:00|||||||||288
1729126800000|2024-10-17 01:00:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11245|11241|1567
1729127100000|2024-10-17 01:05:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|283
1729127400000|2024-10-17 01:10:00|||||||||66
1729127700000|2024-10-17 01:15:00|||||||||56
1729128000000|2024-10-17 01:20:00|11245|11241|11245|11241|11245|11241|11245|11241|161
1729128300000|2024-10-17 01:25:00|||||||||8
1729128600000|2024-10-17 01:30:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|709
1729128900000|2024-10-17 01:35:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11245|11241|876
1729129200000|2024-10-17 01:40:00|||||||||467
1729129500000|2024-10-17 01:45:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|348
1729129800000|2024-10-17 01:50:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|169
1729130100000|2024-10-17 01:55:00|||||||||237
1729130400000|2024-10-17 02:00:00|11245|11241|11245|11241|11245|11241|11245|11241|604
1729130700000|2024-10-17 02:05:00|||||||||165
1729131000000|2024-10-17 02:10:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|729
1729131300000|2024-10-17 02:15:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|279
1729131600000|2024-10-17 02:20:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|500
1729131900000|2024-10-17 02:25:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11245|11241|130
1729132200000|2024-10-17 02:30:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|1775
1729132500000|2024-10-17 02:35:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|276
1729132800000|2024-10-17 02:40:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|835
1729133100000|2024-10-17 02:45:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|736
1729133400000|2024-10-17 02:50:00|||||||||358
1729133700000|2024-10-17 02:55:00|||||||||107
1729134000000|2024-10-17 03:00:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|1086
1729134300000|2024-10-17 03:05:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|3608
1729134600000|2024-10-17 03:10:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|807
1729134900000|2024-10-17 03:15:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|395
1729135200000|2024-10-17 03:20:00|||||||||245
1729135500000|2024-10-17 03:25:00|||||||||58
1729135800000|2024-10-17 03:30:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|5096
1729136100000|2024-10-17 03:35:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|1157
1729136400000|2024-10-17 03:40:00|||||||||18
1729136700000|2024-10-17 03:45:00|||||||||8
1729137000000|2024-10-17 03:50:00|||||||||540
1729137300000|2024-10-17 03:55:00|11245|11241|11245|11241|11245|11241|11245|11241|322
1729137600000|2024-10-17 04:00:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11245|11241|136
1729137900000|2024-10-17 04:05:00|||||||||124
1729138200000|2024-10-17 04:10:00|||||||||12
1729138500000|2024-10-17 04:15:00|||||||||68
1729138800000|2024-10-17 04:20:00|||||||||9
1729139100000|2024-10-17 04:25:00|||||||||161
1729139400000|2024-10-17 04:30:00|11245|11241|11245|11241|11245|11241|11245|11241|768
1729139700000|2024-10-17 04:35:00|||||||||11
1729140000000|2024-10-17 04:40:00|||||||||240
1729140300000|2024-10-17 04:45:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|590
1729140600000|2024-10-17 04:50:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11243.4|11239.4|819
1729140900000|2024-10-17 04:55:00|||||||||145
1729141200000|2024-10-17 05:00:00|||||||||251
1729141500000|2024-10-17 05:05:00|||||||||431
1729141800000|2024-10-17 05:10:00|||||||||59
1729142100000|2024-10-17 05:15:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|208
1729142400000|2024-10-17 05:20:00|||||||||138
1729142700000|2024-10-17 05:25:00|||||||||159
1729143000000|2024-10-17 05:30:00|||||||||352
1729143300000|2024-10-17 05:35:00|||||||||333
1729143600000|2024-10-17 05:40:00|||||||||256
1729143900000|2024-10-17 05:45:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|585
1729144200000|2024-10-17 05:50:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|200
1729144500000|2024-10-17 05:55:00|11241.8|11237.8|11245|11241|11245|11241|11241.8|11237.8|2258
1729144800000|2024-10-17 06:00:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|2393
1729145100000|2024-10-17 06:05:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|998
1729145400000|2024-10-17 06:10:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|1324
1729145700000|2024-10-17 06:15:00|||||||||318
1729146000000|2024-10-17 06:20:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|1083
1729146300000|2024-10-17 06:25:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|678
1729146600000|2024-10-17 06:30:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|598
1729146900000|2024-10-17 06:35:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|4077
1729147200000|2024-10-17 06:40:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|937
1729147500000|2024-10-17 06:45:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|193
1729147800000|2024-10-17 06:50:00|||||||||487
1729148100000|2024-10-17 06:55:00|||||||||677
1729148400000|2024-10-17 07:00:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11241.8|11237.8|1759
1729148700000|2024-10-17 07:05:00|11245|11241|11243.4|11239.4|11245|11241|11241.8|11237.8|2364
1729149000000|2024-10-17 07:10:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|1501
1729149300000|2024-10-17 07:15:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|344
1729149600000|2024-10-17 07:20:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|1731
1729149900000|2024-10-17 07:25:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|8416
1729150200000|2024-10-17 07:30:00|||||||||238
1729150500000|2024-10-17 07:35:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|1582
1729150800000|2024-10-17 07:40:00|||||||||1777
1729151100000|2024-10-17 07:45:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|1415
1729151400000|2024-10-17 07:50:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|595
1729151700000|2024-10-17 07:55:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|739
1729152000000|2024-10-17 08:00:00|||||||||993
1729152300000|2024-10-17 08:05:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|5258
1729152600000|2024-10-17 08:10:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11235.6|11231.6|4924
1729152900000|2024-10-17 08:15:00|11235.6|11231.6|11238.7|11234.7|11238.7|11234.7|11235.6|11231.6|2803
1729153200000|2024-10-17 08:20:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|1874
1729153500000|2024-10-17 08:25:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|1353
1729153800000|2024-10-17 08:30:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|302
1729154100000|2024-10-17 08:35:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|1064
1729154400000|2024-10-17 08:40:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|930
1729154700000|2024-10-17 08:45:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|506
1729155000000|2024-10-17 08:50:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|2305
1729155300000|2024-10-17 08:55:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|558
1729155600000|2024-10-17 09:00:00|||||||||813
1729155900000|2024-10-17 09:05:00|||||||||563
1729156200000|2024-10-17 09:10:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|3232
1729156500000|2024-10-17 09:15:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|1763
1729156800000|2024-10-17 09:20:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|216
1729157100000|2024-10-17 09:25:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|2507
1729157400000|2024-10-17 09:30:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|2921
1729157700000|2024-10-17 09:35:00|||||||||338
1729158000000|2024-10-17 09:40:00|||||||||117
1729158300000|2024-10-17 09:45:00|||||||||204
1729158600000|2024-10-17 09:50:00|||||||||905
1729158900000|2024-10-17 09:55:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|1927
1729159200000|2024-10-17 10:00:00|11242.6|11238.6|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|794
1729159500000|2024-10-17 10:05:00|||||||||594
1729159800000|2024-10-17 10:10:00|||||||||144
1729160100000|2024-10-17 10:15:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|506
1729160400000|2024-10-17 10:20:00|||||||||219
1729160700000|2024-10-17 10:25:00|||||||||2017
1729161000000|2024-10-17 10:30:00|||||||||466
1729161300000|2024-10-17 10:35:00|||||||||1054
1729161600000|2024-10-17 10:40:00|||||||||1726
1729161900000|2024-10-17 10:45:00|||||||||301
1729162200000|2024-10-17 10:50:00|11245|11241|11245|11241|11245|11241|11245|11241|304
1729162500000|2024-10-17 10:55:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|2415
1729162800000|2024-10-17 11:00:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|1049
1729163100000|2024-10-17 11:05:00|||||||||170
1729163400000|2024-10-17 11:10:00|||||||||269
1729163700000|2024-10-17 11:15:00|11245|11241|11245|11241|11245|11241|11245|11241|859
1729164000000|2024-10-17 11:20:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11243.4|11239.4|2312
1729164300000|2024-10-17 11:25:00|||||||||273
1729164600000|2024-10-17 11:30:00|11245|11241|11243.4|11239.4|11245|11241|11241.8|11237.8|2230
1729164900000|2024-10-17 11:35:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|2315
1729165200000|2024-10-17 11:40:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11241.8|11237.8|9006
1729165500000|2024-10-17 11:45:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|1757
1729165800000|2024-10-17 11:50:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|735
1729166100000|2024-10-17 11:55:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|1153
1729166400000|2024-10-17 12:00:00|11243.4|11239.4|11245|11241|11245|11241|11241.8|11237.8|2308
1729166700000|2024-10-17 12:05:00|11243.4|11239.4|11246.5|11242.5|11246.5|11242.5|11243.4|11239.4|2071
1729167000000|2024-10-17 12:10:00|11245|11241|11243.4|11239.4|11246.5|11242.5|11243.4|11239.4|7809
1729167300000|2024-10-17 12:15:00|11241.8|11237.8|11245|11241|11248.1|11244.1|11240.3|11236.3|10140
1729167600000|2024-10-17 12:20:00|11243.4|11239.4|11240.3|11236.3|11245|11241|11238.7|11234.7|6460
1729167900000|2024-10-17 12:25:00|11241.8|11237.8|11242.6|11238.6|11245|11241|11241.8|11237.8|8281
1729168200000|2024-10-17 12:30:00|11229.3|11225.3|11215.3|11211.3|11237.2|11233.2|11210.6|11206.6|34513
1729168500000|2024-10-17 12:35:00|11216.8|11212.8|11216.8|11212.8|11220|11216|11213.7|11209.7|20951
1729168800000|2024-10-17 12:40:00|11215.3|11211.3|11220|11216|11223.1|11219.1|11215.3|11211.3|16185
1729169100000|2024-10-17 12:45:00|11218.4|11214.4|11220|11216|11221.5|11217.5|11216.8|11212.8|5586
1729169400000|2024-10-17 12:50:00|11218.4|11214.4|11223.1|11219.1|11223.1|11219.1|11216.8|11212.8|11324
1729169700000|2024-10-17 12:55:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11218.4|11214.4|21295
1729170000000|2024-10-17 13:00:00|11223.1|11219.1|11215.3|11211.3|11223.1|11219.1|11215.3|11211.3|8327
1729170300000|2024-10-17 13:05:00|11213.7|11209.7|11212.2|11208.2|11215.3|11211.3|11210.6|11206.6|12682
1729170600000|2024-10-17 13:10:00|11213.7|11209.7|11212.2|11208.2|11215.3|11211.3|11209|11205|11631
1729170900000|2024-10-17 13:15:00|11213.7|11209.7|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|5812
1729171200000|2024-10-17 13:20:00|11212.2|11208.2|11216.8|11212.8|11216.8|11212.8|11212.2|11208.2|7867
1729171500000|2024-10-17 13:25:00|11215.3|11211.3|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|7201
1729171800000|2024-10-17 13:30:00|11215.3|11211.3|11218.4|11214.4|11220|11216|11215.3|11211.3|7044
1729172100000|2024-10-17 13:35:00|11216.8|11212.8|11220|11216|11223.1|11219.1|11216.8|11212.8|9349
1729172400000|2024-10-17 13:40:00|11221.5|11217.5|11213.7|11209.7|11221.5|11217.5|11213.7|11209.7|8261
1729172700000|2024-10-17 13:45:00|11212.2|11208.2|11207.5|11203.5|11213.7|11209.7|11207.5|11203.5|9232
1729173000000|2024-10-17 13:50:00|11205.9|11201.9|11209|11205|11210.6|11206.6|11205.9|11201.9|15082
1729173300000|2024-10-17 13:55:00|11207.5|11203.5|11210.6|11206.6|11212.2|11208.2|11207.5|11203.5|6671
1729173600000|2024-10-17 14:00:00|11212.2|11208.2|11209|11205|11212.2|11208.2|11209|11205|7820
1729173900000|2024-10-17 14:05:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11205.9|11201.9|11914
1729174200000|2024-10-17 14:10:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11207.5|11203.5|8259
1729174500000|2024-10-17 14:15:00|11210.6|11206.6|11209|11205|11212.2|11208.2|11209|11205|8025
1729174800000|2024-10-17 14:20:00|11210.6|11206.6|11209|11205|11212.2|11208.2|11209|11205|7442
1729175100000|2024-10-17 14:25:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11207.5|11203.5|4128
1729175400000|2024-10-17 14:30:00|11207.5|11203.5|11209|11205|11210.6|11206.6|11207.5|11203.5|6610
1729175700000|2024-10-17 14:35:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11205.9|11201.9|8393
1729176000000|2024-10-17 14:40:00|11209|11205|11209|11205|11209|11205|11205.9|11201.9|4779
1729176300000|2024-10-17 14:45:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|8634
1729176600000|2024-10-17 14:50:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|4645
1729176900000|2024-10-17 14:55:00|11207.5|11203.5|11209|11205|11210.6|11206.6|11207.5|11203.5|6636
1729177200000|2024-10-17 15:00:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|6397
1729177500000|2024-10-17 15:05:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|6509
1729177800000|2024-10-17 15:10:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|4248
1729178100000|2024-10-17 15:15:00|11204.3|11200.3|11207.5|11203.5|11207.5|11203.5|11204.3|11200.3|4975
1729178400000|2024-10-17 15:20:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|6159
1729178700000|2024-10-17 15:25:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|3245
1729179000000|2024-10-17 15:30:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|4710
1729179300000|2024-10-17 15:35:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11209|11205|3394
1729179600000|2024-10-17 15:40:00|11209|11205|11209|11205|11209|11205|11209|11205|2190
1729179900000|2024-10-17 15:45:00|11210.6|11206.6|11207.5|11203.5|11210.6|11206.6|11207.5|11203.5|4060
1729180200000|2024-10-17 15:50:00|11205.9|11201.9|11209|11205|11209|11205|11205.9|11201.9|2616
1729180500000|2024-10-17 15:55:00|11207.5|11203.5|11210.6|11206.6|11210.6|11206.6|11207.5|11203.5|4919
1729180800000|2024-10-17 16:00:00|11209|11205|11204.3|11200.3|11209|11205|11204.3|11200.3|4670
1729181100000|2024-10-17 16:05:00|11202.8|11198.8|11204.3|11200.3|11205.9|11201.9|11202.8|11198.8|6401
1729181400000|2024-10-17 16:10:00|11202.8|11198.8|11204.3|11200.3|11205.1|11201.1|11202.8|11198.8|2472
1729181700000|2024-10-17 16:15:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|2308
1729182000000|2024-10-17 16:20:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|5157
1729182300000|2024-10-17 16:25:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|2928
1729182600000|2024-10-17 16:30:00|11207.5|11203.5|11209|11205|11210.6|11206.6|11207.5|11203.5|1602
1729182900000|2024-10-17 16:35:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|2536
1729183200000|2024-10-17 16:40:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|5333
1729183500000|2024-10-17 16:45:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|4233
1729183800000|2024-10-17 16:50:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|3600
1729184100000|2024-10-17 16:55:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11205.9|11201.9|2820
1729184400000|2024-10-17 17:00:00|11205.9|11201.9|11207.5|11203.5|11209|11205|11205.9|11201.9|2127
1729184700000|2024-10-17 17:05:00|11209|11205|11209|11205|11210.6|11206.6|11207.5|11203.5|3954
1729185000000|2024-10-17 17:10:00|||||||||352
1729185300000|2024-10-17 17:15:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11207.5|11203.5|1958
1729185600000|2024-10-17 17:20:00|11209|11205|11209|11205|11209|11205|11209|11205|1814
1729185900000|2024-10-17 17:25:00|||||||||463
1729186200000|2024-10-17 17:30:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|2195
1729186500000|2024-10-17 17:35:00|11207.5|11203.5|11205.9|11201.9|11209|11205|11205.9|11201.9|2231
1729186800000|2024-10-17 17:40:00|11204.3|11200.3|11207.5|11203.5|11207.5|11203.5|11204.3|11200.3|5244
1729187100000|2024-10-17 17:45:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|2818
1729187400000|2024-10-17 17:50:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|703
1729187700000|2024-10-17 17:55:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|1874
1729188000000|2024-10-17 18:00:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|1899
1729188300000|2024-10-17 18:05:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|1494
1729188600000|2024-10-17 18:10:00|||||||||920
1729188900000|2024-10-17 18:15:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|768
1729189200000|2024-10-17 18:20:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|1581
1729189500000|2024-10-17 18:25:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|5776
1729189800000|2024-10-17 18:30:00|||||||||1365
1729190100000|2024-10-17 18:35:00|11209|11205|11209|11205|11209|11205|11209|11205|545
1729190400000|2024-10-17 18:40:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|1759
1729190700000|2024-10-17 18:45:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|1938
1729191000000|2024-10-17 18:50:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|5727
1729191300000|2024-10-17 18:55:00|||||||||18511
1729191600000|2024-10-17 19:00:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|5199
1729191900000|2024-10-17 19:05:00|||||||||855
1729192200000|2024-10-17 19:10:00|11207.5|11203.5|11210.6|11206.6|11210.6|11206.6|11207.5|11203.5|3582
1729192500000|2024-10-17 19:15:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|1861
1729192800000|2024-10-17 19:20:00|||||||||3153
1729193100000|2024-10-17 19:25:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|1104
1729193400000|2024-10-17 19:30:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|786
1729193700000|2024-10-17 19:35:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|4944
1729194000000|2024-10-17 19:40:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|2734
1729194300000|2024-10-17 19:45:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|2900
1729194600000|2024-10-17 19:50:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|1415
1729194900000|2024-10-17 19:55:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|12849
1729195200000|2024-10-17 20:00:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11207.5|11203.5|6690
1729195500000|2024-10-17 20:05:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|3630
1729195800000|2024-10-17 20:10:00|||||||||1288
1729196100000|2024-10-17 20:15:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|740
1729196400000|2024-10-17 20:20:00|||||||||463
1729196700000|2024-10-17 20:25:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|1857
1729197000000|2024-10-17 20:30:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|2124
1729197300000|2024-10-17 20:35:00|11209|11205|11209|11205|11209|11205|11209|11205|656
1729197600000|2024-10-17 20:40:00|||||||||1512
1729197900000|2024-10-17 20:45:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|3340
1729198200000|2024-10-17 20:50:00|||||||||1430
1729198500000|2024-10-17 20:55:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|2315
1729202400000|2024-10-17 22:00:00|||||||||246
1729202700000|2024-10-17 22:05:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|536
1729203000000|2024-10-17 22:10:00|||||||||308
1729203300000|2024-10-17 22:15:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|369
1729203600000|2024-10-17 22:20:00|||||||||176
1729203900000|2024-10-17 22:25:00|||||||||166
1729204200000|2024-10-17 22:30:00|||||||||48
1729204500000|2024-10-17 22:35:00|||||||||65
1729204800000|2024-10-17 22:40:00|||||||||10
1729205100000|2024-10-17 22:45:00|||||||||44
1729205400000|2024-10-17 22:50:00|||||||||10
1729205700000|2024-10-17 22:55:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|355
1729206000000|2024-10-17 23:00:00|||||||||82
1729206300000|2024-10-17 23:05:00|||||||||30
1729206600000|2024-10-17 23:10:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|978
1729206900000|2024-10-17 23:15:00|11209.8|11205.8|11210.6|11206.6|11210.6|11206.6|11209|11205|89
1729207200000|2024-10-17 23:20:00|||||||||2
1729207500000|2024-10-17 23:25:00|||||||||6
1729207800000|2024-10-17 23:30:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|927
1729208100000|2024-10-17 23:35:00|||||||||9
1729208400000|2024-10-17 23:40:00|11209|11205|11209|11205|11209|11205|11209|11205|410
1729208700000|2024-10-17 23:45:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|791
1729209000000|2024-10-17 23:50:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|1377
1729209300000|2024-10-17 23:55:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|311
1729209600000|2024-10-18 00:00:00|11209|11205|11212.2|11208.2|11212.2|11208.2|11209|11205|389
1729209900000|2024-10-18 00:05:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|509
1729210200000|2024-10-18 00:10:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|464
1729210500000|2024-10-18 00:15:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|350
1729210800000|2024-10-18 00:20:00|11212.9|11208.9|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|424
1729211100000|2024-10-18 00:25:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|244
1729211400000|2024-10-18 00:30:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|640
1729211700000|2024-10-18 00:35:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|212
1729212000000|2024-10-18 00:40:00|||||||||211
1729212300000|2024-10-18 00:45:00|11212.2|11208.2|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|725
1729212600000|2024-10-18 00:50:00|11213.7|11209.7|11212.2|11208.2|11215.3|11211.3|11212.2|11208.2|919
1729212900000|2024-10-18 00:55:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|410
1729213200000|2024-10-18 01:00:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|304
1729213500000|2024-10-18 01:05:00|||||||||44
1729213800000|2024-10-18 01:10:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1065
1729214100000|2024-10-18 01:15:00|||||||||56
1729214400000|2024-10-18 01:20:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|1034
1729214700000|2024-10-18 01:25:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|2207
1729215000000|2024-10-18 01:30:00|11210.6|11206.6|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|1491
1729215300000|2024-10-18 01:35:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|659
1729215600000|2024-10-18 01:40:00|11212.9|11208.9|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|757
1729215900000|2024-10-18 01:45:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|163
1729216200000|2024-10-18 01:50:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|399
1729216500000|2024-10-18 01:55:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|413
1729216800000|2024-10-18 02:00:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|1401
1729217100000|2024-10-18 02:05:00|11209|11205|11209|11205|11209|11205|11209|11205|613
1729217400000|2024-10-18 02:10:00|||||||||1797
1729217700000|2024-10-18 02:15:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|412
1729218000000|2024-10-18 02:20:00|||||||||1272
1729218300000|2024-10-18 02:25:00|||||||||88
1729218600000|2024-10-18 02:30:00|||||||||34
1729218900000|2024-10-18 02:35:00|11209.8|11205.8|11209|11205|11210.6|11206.6|11209|11205|422
1729219200000|2024-10-18 02:40:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|355
1729219500000|2024-10-18 02:45:00|||||||||400
1729219800000|2024-10-18 02:50:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|207
1729220100000|2024-10-18 02:55:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|3839
1729220400000|2024-10-18 03:00:00|11209|11205|11209|11205|11209|11205|11209|11205|630
1729220700000|2024-10-18 03:05:00|||||||||1288
1729221000000|2024-10-18 03:10:00|||||||||73
1729221300000|2024-10-18 03:15:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|202
1729221600000|2024-10-18 03:20:00|||||||||116
1729221900000|2024-10-18 03:25:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|149
1729222200000|2024-10-18 03:30:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|329
1729222500000|2024-10-18 03:35:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|751
1729222800000|2024-10-18 03:40:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|396
1729223100000|2024-10-18 03:45:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|44
1729223400000|2024-10-18 03:50:00|||||||||5
1729223700000|2024-10-18 03:55:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|421
1729224000000|2024-10-18 04:00:00|||||||||14
1729224300000|2024-10-18 04:05:00|||||||||224
1729224600000|2024-10-18 04:10:00|||||||||24
1729224900000|2024-10-18 04:15:00|||||||||74
1729225200000|2024-10-18 04:20:00|||||||||32
1729225500000|2024-10-18 04:25:00|||||||||101
1729225800000|2024-10-18 04:30:00|11209|11205|11209|11205|11209|11205|11209|11205|447
1729226100000|2024-10-18 04:35:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|789
1729226400000|2024-10-18 04:40:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|219
1729226700000|2024-10-18 04:45:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|176
1729227000000|2024-10-18 04:50:00|||||||||40
1729227300000|2024-10-18 04:55:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|211
1729227600000|2024-10-18 05:00:00|||||||||15
1729227900000|2024-10-18 05:05:00|||||||||4
1729228200000|2024-10-18 05:10:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|227
1729228500000|2024-10-18 05:15:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|540
1729228800000|2024-10-18 05:20:00|||||||||75
1729229100000|2024-10-18 05:25:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|639
1729229400000|2024-10-18 05:30:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|218
1729229700000|2024-10-18 05:35:00|||||||||3
1729230000000|2024-10-18 05:40:00|||||||||433
1729230300000|2024-10-18 05:45:00|||||||||83
1729230600000|2024-10-18 05:50:00|11209|11205|11209|11205|11209|11205|11209|11205|168
1729230900000|2024-10-18 05:55:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|799
1729231200000|2024-10-18 06:00:00|11205.9|11201.9|11207.5|11203.5|11209|11205|11205.9|11201.9|1061
1729231500000|2024-10-18 06:05:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|371
1729231800000|2024-10-18 06:10:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|800
1729232100000|2024-10-18 06:15:00|11205.9|11201.9|11204.3|11200.3|11207.5|11203.5|11204.3|11200.3|1699
1729232400000|2024-10-18 06:20:00|11202.8|11198.8|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|2441
1729232700000|2024-10-18 06:25:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|1766
1729233000000|2024-10-18 06:30:00|11202.8|11198.8|11199.7|11195.7|11204.3|11200.3|11199.7|11195.7|1978
1729233300000|2024-10-18 06:35:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|5507
1729233600000|2024-10-18 06:40:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|3193
1729233900000|2024-10-18 06:45:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|1472
1729234200000|2024-10-18 06:50:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11195|11191|2999
1729234500000|2024-10-18 06:55:00|11195|11191|11198.1|11194.1|11198.1|11194.1|11195|11191|2852
1729234800000|2024-10-18 07:00:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|1195
1729235100000|2024-10-18 07:05:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|4637
1729235400000|2024-10-18 07:10:00|11202.8|11198.8|11199.7|11195.7|11202.8|11198.8|11199.7|11195.7|2136
1729235700000|2024-10-18 07:15:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|3821
1729236000000|2024-10-18 07:20:00|11199.7|11195.7|11196.5|11192.5|11199.7|11195.7|11195|11191|4737
1729236300000|2024-10-18 07:25:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|4481
1729236600000|2024-10-18 07:30:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11195|11191|4384
1729236900000|2024-10-18 07:35:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|857
1729237200000|2024-10-18 07:40:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11196.5|11192.5|2660
1729237500000|2024-10-18 07:45:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|1540
1729237800000|2024-10-18 07:50:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|498
1729238100000|2024-10-18 07:55:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|5367
1729238400000|2024-10-18 08:00:00|||||||||1218
1729238700000|2024-10-18 08:05:00|11199.7|11195.7|11201.2|11197.2|11202.8|11198.8|11199.7|11195.7|3730
1729239000000|2024-10-18 08:10:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|2205
1729239300000|2024-10-18 08:15:00|11201.2|11197.2|11201.2|11197.2|11202.8|11198.8|11199.7|11195.7|4003
1729239600000|2024-10-18 08:20:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|719
1729239900000|2024-10-18 08:25:00|11201.2|11197.2|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|705
1729240200000|2024-10-18 08:30:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|314
1729240500000|2024-10-18 08:35:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|1039
1729240800000|2024-10-18 08:40:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|996
1729241100000|2024-10-18 08:45:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|1020
1729241400000|2024-10-18 08:50:00|11201.2|11197.2|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|1033
1729241700000|2024-10-18 08:55:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|1354
1729242000000|2024-10-18 09:00:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|499
1729242300000|2024-10-18 09:05:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|1921
1729242600000|2024-10-18 09:10:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|2715
1729242900000|2024-10-18 09:15:00|||||||||406
1729243200000|2024-10-18 09:20:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|2041
1729243500000|2024-10-18 09:25:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|4635
1729243800000|2024-10-18 09:30:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|1565
1729244100000|2024-10-18 09:35:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|791
1729244400000|2024-10-18 09:40:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|2595
1729244700000|2024-10-18 09:45:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|1549
1729245000000|2024-10-18 09:50:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|3216
1729245300000|2024-10-18 09:55:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|988
1729245600000|2024-10-18 10:00:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|703
1729245900000|2024-10-18 10:05:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|325
1729246200000|2024-10-18 10:10:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11207.5|11203.5|4093
1729246500000|2024-10-18 10:15:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11207.5|11203.5|998
1729246800000|2024-10-18 10:20:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|1354
1729247100000|2024-10-18 10:25:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|1312
1729247400000|2024-10-18 10:30:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|3897
1729247700000|2024-10-18 10:35:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|1163
1729248000000|2024-10-18 10:40:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|887
1729248300000|2024-10-18 10:45:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|1803
1729248600000|2024-10-18 10:50:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|1144
1729248900000|2024-10-18 10:55:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|1331
1729249200000|2024-10-18 11:00:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|639
1729249500000|2024-10-18 11:05:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11207.5|11203.5|464
1729249800000|2024-10-18 11:10:00|11209|11205|11205.9|11201.9|11209|11205|11205.9|11201.9|1903
1729250100000|2024-10-18 11:15:00|||||||||3368
1729250400000|2024-10-18 11:20:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|2970
1729250700000|2024-10-18 11:25:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|6353
1729251000000|2024-10-18 11:30:00|11202.8|11198.8|11201.2|11197.2|11204.3|11200.3|11201.2|11197.2|6448
1729251300000|2024-10-18 11:35:00|11199.7|11195.7|11201.2|11197.2|11201.2|11197.2|11198.1|11194.1|4824
1729251600000|2024-10-18 11:40:00|||||||||1013
1729251900000|2024-10-18 11:45:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|1159
1729252200000|2024-10-18 11:50:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|1142
1729252500000|2024-10-18 11:55:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|2541
1729252800000|2024-10-18 12:00:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11198.1|11194.1|5145
1729253100000|2024-10-18 12:05:00|11201.2|11197.2|11202.8|11198.8|11202.8|11198.8|11199.7|11195.7|2357
1729253400000|2024-10-18 12:10:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|2020
1729253700000|2024-10-18 12:15:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|2661
1729254000000|2024-10-18 12:20:00|11201.2|11197.2|11205.9|11201.9|11205.9|11201.9|11199.7|11195.7|17087
1729254300000|2024-10-18 12:25:00|11204.3|11200.3|11210.6|11206.6|11210.6|11206.6|11204.3|11200.3|10680
1729254600000|2024-10-18 12:30:00|11212.2|11208.2|11220|11216|11221.5|11217.5|11212.2|11208.2|28591
1729254900000|2024-10-18 12:35:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|13005
1729255200000|2024-10-18 12:40:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11213.7|11209.7|3374
1729255500000|2024-10-18 12:45:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11215.3|11211.3|4218
1729255800000|2024-10-18 12:50:00|11220|11216|11220|11216|11221.5|11217.5|11218.4|11214.4|7556
1729256100000|2024-10-18 12:55:00|11221.5|11217.5|11218.4|11214.4|11223.1|11219.1|11218.4|11214.4|14129
1729256400000|2024-10-18 13:00:00|11220|11216|11221.5|11217.5|11223.1|11219.1|11218.4|11214.4|8422
1729256700000|2024-10-18 13:05:00|11220|11216|11221.5|11217.5|11223.1|11219.1|11220|11216|4813
1729257000000|2024-10-18 13:10:00|11220|11216|11218.4|11214.4|11220|11216|11216.8|11212.8|1881
1729257300000|2024-10-18 13:15:00|11216.8|11212.8|11221.5|11217.5|11221.5|11217.5|11216.8|11212.8|10493
1729257600000|2024-10-18 13:20:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|9845
1729257900000|2024-10-18 13:25:00|11223.1|11219.1|11226.2|11222.2|11226.2|11222.2|11223.1|11219.1|12311
1729258200000|2024-10-18 13:30:00|11227.8|11223.8|11227.8|11223.8|11230.9|11226.9|11226.2|11222.2|7780
1729258500000|2024-10-18 13:35:00|11229.3|11225.3|11226.2|11222.2|11230.9|11226.9|11226.2|11222.2|6473
1729258800000|2024-10-18 13:40:00|11224.7|11220.7|11221.5|11217.5|11226.2|11222.2|11221.5|11217.5|8228
1729259100000|2024-10-18 13:45:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|7983
1729259400000|2024-10-18 13:50:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|3718
1729259700000|2024-10-18 13:55:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11223.1|11219.1|6583
1729260000000|2024-10-18 14:00:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11224.7|11220.7|1844
1729260300000|2024-10-18 14:05:00|11227.8|11223.8|11224.7|11220.7|11227.8|11223.8|11224.7|11220.7|4388
1729260600000|2024-10-18 14:10:00|11223.1|11219.1|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|6379
1729260900000|2024-10-18 14:15:00|11226.2|11222.2|11224.7|11220.7|11227.8|11223.8|11224.7|11220.7|3521
1729261200000|2024-10-18 14:20:00|11223.1|11219.1|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|5048
1729261500000|2024-10-18 14:25:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|1881
1729261800000|2024-10-18 14:30:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|8894
1729262100000|2024-10-18 14:35:00|11221.5|11217.5|11224.7|11220.7|11224.7|11220.7|11221.5|11217.5|3551
1729262400000|2024-10-18 14:40:00|11223.1|11219.1|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|3485
1729262700000|2024-10-18 14:45:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|1219
1729263000000|2024-10-18 14:50:00|11227.8|11223.8|11224.7|11220.7|11227.8|11223.8|11223.1|11219.1|2147
1729263300000|2024-10-18 14:55:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|5402
1729263600000|2024-10-18 15:00:00|11224.7|11220.7|11227.8|11223.8|11227.8|11223.8|11224.7|11220.7|1603
1729263900000|2024-10-18 15:05:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|3699
1729264200000|2024-10-18 15:10:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|1066
1729264500000|2024-10-18 15:15:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|1680
1729264800000|2024-10-18 15:20:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|2447
1729265100000|2024-10-18 15:25:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|9148
1729265400000|2024-10-18 15:30:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|5321
1729265700000|2024-10-18 15:35:00|11226.2|11222.2|11223.1|11219.1|11227.8|11223.8|11223.1|11219.1|11978
1729266000000|2024-10-18 15:40:00|||||||||461
1729266300000|2024-10-18 15:45:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|846
1729266600000|2024-10-18 15:50:00|11224.7|11220.7|11221.5|11217.5|11224.7|11220.7|11221.5|11217.5|3081
1729266900000|2024-10-18 15:55:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|2914
1729267200000|2024-10-18 16:00:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|2589
1729267500000|2024-10-18 16:05:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|8159
1729267800000|2024-10-18 16:10:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|6630
1729268100000|2024-10-18 16:15:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|2208
1729268400000|2024-10-18 16:20:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|1779
1729268700000|2024-10-18 16:25:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|622
1729269000000|2024-10-18 16:30:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|2642
1729269300000|2024-10-18 16:35:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|3353
1729269600000|2024-10-18 16:40:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|2094
1729269900000|2024-10-18 16:45:00|||||||||1284
1729270200000|2024-10-18 16:50:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|3256
1729270500000|2024-10-18 16:55:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|4261
1729270800000|2024-10-18 17:00:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|2121
1729271100000|2024-10-18 17:05:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|3485
1729271400000|2024-10-18 17:10:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|2058
1729271700000|2024-10-18 17:15:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|1239
1729272000000|2024-10-18 17:20:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|369
1729272300000|2024-10-18 17:25:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11220|11216|7613
1729272600000|2024-10-18 17:30:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|6668
1729272900000|2024-10-18 17:35:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|822
1729273200000|2024-10-18 17:40:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|618
1729273500000|2024-10-18 17:45:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|1656
1729273800000|2024-10-18 17:50:00|||||||||861
1729274100000|2024-10-18 17:55:00|11216.8|11212.8|11220|11216|11220|11216|11216.8|11212.8|17704
1729274400000|2024-10-18 18:00:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|2330
1729274700000|2024-10-18 18:05:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|1841
1729275000000|2024-10-18 18:10:00|||||||||160
1729275300000|2024-10-18 18:15:00|||||||||237
1729275600000|2024-10-18 18:20:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|3022
1729275900000|2024-10-18 18:25:00|||||||||906
1729276200000|2024-10-18 18:30:00|||||||||318
1729276500000|2024-10-18 18:35:00|||||||||537
1729276800000|2024-10-18 18:40:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|910
1729277100000|2024-10-18 18:45:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|3867
1729277400000|2024-10-18 18:50:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|1877
1729277700000|2024-10-18 18:55:00|11226.2|11222.2|11223.1|11219.1|11226.2|11222.2|11223.1|11219.1|10795
1729278000000|2024-10-18 19:00:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11221.5|11217.5|6968
1729278300000|2024-10-18 19:05:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|1926
1729278600000|2024-10-18 19:10:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|4182
1729278900000|2024-10-18 19:15:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|747
1729279200000|2024-10-18 19:20:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|988
1729279500000|2024-10-18 19:25:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|2126
1729279800000|2024-10-18 19:30:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|2403
1729280100000|2024-10-18 19:35:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|1724
1729280400000|2024-10-18 19:40:00|||||||||567
1729280700000|2024-10-18 19:45:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|1593
1729281000000|2024-10-18 19:50:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|2430
1729281300000|2024-10-18 19:55:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|1908
1729281600000|2024-10-18 20:00:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|9465
1729281900000|2024-10-18 20:05:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|2120
1729282200000|2024-10-18 20:10:00|||||||||1929
1729282500000|2024-10-18 20:15:00|||||||||308
1729282800000|2024-10-18 20:20:00|||||||||53
1729283100000|2024-10-18 20:25:00|||||||||132
1729283400000|2024-10-18 20:30:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|2725
1729283700000|2024-10-18 20:35:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|299
1729284000000|2024-10-18 20:40:00|||||||||551
1729284300000|2024-10-18 20:45:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|2536
1729284600000|2024-10-18 20:50:00|||||||||1582
1729284900000|2024-10-18 20:55:00|11220|11216|11220|11216|11220|11216|11220|11216|4305
1729461600000|2024-10-20 22:00:00|11216.8|11212.8|11220|11216|11220|11216|11215.3|11211.3|1497
1729461900000|2024-10-20 22:05:00|11219.2|11215.2|11218.4|11214.4|11219.2|11215.2|11218.4|11214.4|227
1729462200000|2024-10-20 22:10:00|11217.6|11213.6|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|38
1729462500000|2024-10-20 22:15:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|1710
1729462800000|2024-10-20 22:20:00|||||||||98
1729463100000|2024-10-20 22:25:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|412
1729463400000|2024-10-20 22:30:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1228
1729463700000|2024-10-20 22:35:00|||||||||1235
1729464000000|2024-10-20 22:40:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1209
1729464300000|2024-10-20 22:45:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1236
1729464600000|2024-10-20 22:50:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|2800
1729464900000|2024-10-20 22:55:00|||||||||77
1729465200000|2024-10-20 23:00:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|536
1729465500000|2024-10-20 23:05:00|||||||||575
1729465800000|2024-10-20 23:10:00|||||||||256
1729466100000|2024-10-20 23:15:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|98
1729466400000|2024-10-20 23:20:00|||||||||24
1729466700000|2024-10-20 23:25:00|||||||||484
1729467000000|2024-10-20 23:30:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|727
1729467300000|2024-10-20 23:35:00|||||||||68
1729467600000|2024-10-20 23:40:00|||||||||386
1729467900000|2024-10-20 23:45:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|795
1729468200000|2024-10-20 23:50:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|272
1729468500000|2024-10-20 23:55:00|||||||||505
1729468800000|2024-10-21 00:00:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|468
1729469100000|2024-10-21 00:05:00|11210.6|11206.6|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|1625
1729469400000|2024-10-21 00:10:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|1540
1729469700000|2024-10-21 00:15:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|429
1729470000000|2024-10-21 00:20:00|||||||||123
1729470300000|2024-10-21 00:25:00|||||||||129
1729470600000|2024-10-21 00:30:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|357
1729470900000|2024-10-21 00:35:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|533
1729471200000|2024-10-21 00:40:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|636
1729471500000|2024-10-21 00:45:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|256
1729471800000|2024-10-21 00:50:00|||||||||930
1729472100000|2024-10-21 00:55:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|427
1729472400000|2024-10-21 01:00:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|537
1729472700000|2024-10-21 01:05:00|||||||||91
1729473000000|2024-10-21 01:10:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1227
1729473300000|2024-10-21 01:15:00|||||||||340
1729473600000|2024-10-21 01:20:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|537
1729473900000|2024-10-21 01:25:00|||||||||350
1729474200000|2024-10-21 01:30:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|151
1729474500000|2024-10-21 01:35:00|||||||||290
1729474800000|2024-10-21 01:40:00|11220|11216|11220|11216|11220|11216|11218.4|11214.4|662
1729475100000|2024-10-21 01:45:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|1002
1729475400000|2024-10-21 01:50:00|11220|11216|11220|11216|11220|11216|11218.4|11214.4|349
1729475700000|2024-10-21 01:55:00|||||||||22
1729476000000|2024-10-21 02:00:00|||||||||40
1729476300000|2024-10-21 02:05:00|||||||||33
1729476600000|2024-10-21 02:10:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|825
1729476900000|2024-10-21 02:15:00|||||||||42
1729477200000|2024-10-21 02:20:00|||||||||28
1729477500000|2024-10-21 02:25:00|||||||||56
1729477800000|2024-10-21 02:30:00|||||||||396
1729478100000|2024-10-21 02:35:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|15
1729478400000|2024-10-21 02:40:00|11220|11216|11220|11216|11220|11216|11218.4|11214.4|462
1729478700000|2024-10-21 02:45:00|||||||||8
1729479000000|2024-10-21 02:50:00|||||||||39
1729479300000|2024-10-21 02:55:00|||||||||418
1729479600000|2024-10-21 03:00:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|385
1729479900000|2024-10-21 03:05:00|11220|11216|11220|11216|11220|11216|11220|11216|62
1729480200000|2024-10-21 03:10:00|||||||||11
1729480500000|2024-10-21 03:15:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|349
1729480800000|2024-10-21 03:20:00|||||||||138
1729481100000|2024-10-21 03:25:00|||||||||18
1729481400000|2024-10-21 03:30:00|||||||||244
1729481700000|2024-10-21 03:35:00|||||||||189
1729482000000|2024-10-21 03:40:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|50
1729482300000|2024-10-21 03:45:00|||||||||2
1729482600000|2024-10-21 03:50:00|11220|11216|11220|11216|11220|11216|11220|11216|31
1729482900000|2024-10-21 03:55:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|166
1729483200000|2024-10-21 04:00:00|||||||||8
1729483500000|2024-10-21 04:05:00|||||||||50
1729483800000|2024-10-21 04:10:00|||||||||11
1729484100000|2024-10-21 04:15:00|||||||||122
1729484400000|2024-10-21 04:20:00|||||||||153
1729484700000|2024-10-21 04:25:00|||||||||7
1729485000000|2024-10-21 04:30:00|||||||||344
1729485300000|2024-10-21 04:35:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|220
1729485600000|2024-10-21 04:40:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|1108
1729485900000|2024-10-21 04:45:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|92
1729486200000|2024-10-21 04:50:00|11220|11216|11220|11216|11220|11216|11220|11216|86
1729486500000|2024-10-21 04:55:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|923
1729486800000|2024-10-21 05:00:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|325
1729487100000|2024-10-21 05:05:00|||||||||410
1729487400000|2024-10-21 05:10:00|||||||||9
1729487700000|2024-10-21 05:15:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|1148
1729488000000|2024-10-21 05:20:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|202
1729488300000|2024-10-21 05:25:00|||||||||1006
1729488600000|2024-10-21 05:30:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|82
1729488900000|2024-10-21 05:35:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|231
1729489200000|2024-10-21 05:40:00|||||||||18
1729489500000|2024-10-21 05:45:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|361
1729489800000|2024-10-21 05:50:00|||||||||403
1729490100000|2024-10-21 05:55:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|861
1729490400000|2024-10-21 06:00:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|179
1729490700000|2024-10-21 06:05:00|||||||||13
1729491000000|2024-10-21 06:10:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|2900
1729491300000|2024-10-21 06:15:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|616
1729491600000|2024-10-21 06:20:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|232
1729491900000|2024-10-21 06:25:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|77
1729492200000|2024-10-21 06:30:00|11220|11216|11220|11216|11220|11216|11220|11216|140
1729492500000|2024-10-21 06:35:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|800
1729492800000|2024-10-21 06:40:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|821
1729493100000|2024-10-21 06:45:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|2060
1729493400000|2024-10-21 06:50:00|||||||||331
1729493700000|2024-10-21 06:55:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|712
1729494000000|2024-10-21 07:00:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|2425
1729494300000|2024-10-21 07:05:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|675
1729494600000|2024-10-21 07:10:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|4596
1729494900000|2024-10-21 07:15:00|||||||||325
1729495200000|2024-10-21 07:20:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|1980
1729495500000|2024-10-21 07:25:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|1035
1729495800000|2024-10-21 07:30:00|||||||||1246
1729496100000|2024-10-21 07:35:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|1152
1729496400000|2024-10-21 07:40:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|976
1729496700000|2024-10-21 07:45:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|480
1729497000000|2024-10-21 07:50:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|654
1729497300000|2024-10-21 07:55:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|202
1729497600000|2024-10-21 08:00:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|928
1729497900000|2024-10-21 08:05:00|11209|11205|11209|11205|11209|11205|11209|11205|362
1729498200000|2024-10-21 08:10:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|2464
1729498500000|2024-10-21 08:15:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|1071
1729498800000|2024-10-21 08:20:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|1386
1729499100000|2024-10-21 08:25:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|3475
1729499400000|2024-10-21 08:30:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|734
1729499700000|2024-10-21 08:35:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|413
1729500000000|2024-10-21 08:40:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|7343
1729500300000|2024-10-21 08:45:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|8762
1729500600000|2024-10-21 08:50:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|3347
1729500900000|2024-10-21 08:55:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|1248
1729501200000|2024-10-21 09:00:00|11198.1|11194.1|11195|11191|11198.1|11194.1|11195|11191|4430
1729501500000|2024-10-21 09:05:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|6206
1729501800000|2024-10-21 09:10:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11195|11191|4396
1729502100000|2024-10-21 09:15:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|2027
1729502400000|2024-10-21 09:20:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|885
1729502700000|2024-10-21 09:25:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11196.5|11192.5|3481
1729503000000|2024-10-21 09:30:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|500
1729503300000|2024-10-21 09:35:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|1708
1729503600000|2024-10-21 09:40:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|438
1729503900000|2024-10-21 09:45:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|1685
1729504200000|2024-10-21 09:50:00|11196.5|11192.5|11195|11191|11198.1|11194.1|11195|11191|968
1729504500000|2024-10-21 09:55:00|11196.5|11192.5|11193.4|11189.4|11196.5|11192.5|11191.8|11187.8|9858
1729504800000|2024-10-21 10:00:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|2466
1729505100000|2024-10-21 10:05:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|1510
1729505400000|2024-10-21 10:10:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|4579
1729505700000|2024-10-21 10:15:00|11190.3|11186.3|11190.3|11186.3|11191.8|11187.8|11188.7|11184.7|2110
1729506000000|2024-10-21 10:20:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|2322
1729506300000|2024-10-21 10:25:00|||||||||786
1729506600000|2024-10-21 10:30:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|1618
1729506900000|2024-10-21 10:35:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11184|11180|7149
1729507200000|2024-10-21 10:40:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|2385
1729507500000|2024-10-21 10:45:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|3273
1729507800000|2024-10-21 10:50:00|||||||||2219
1729508100000|2024-10-21 10:55:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|1235
1729508400000|2024-10-21 11:00:00|||||||||558
1729508700000|2024-10-21 11:05:00|||||||||1468
1729509000000|2024-10-21 11:10:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|484
1729509300000|2024-10-21 11:15:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|1197
1729509600000|2024-10-21 11:20:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|2444
1729509900000|2024-10-21 11:25:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|2458
1729510200000|2024-10-21 11:30:00|11187.2|11183.2|11184|11180|11188.7|11184.7|11184|11180|6971
1729510500000|2024-10-21 11:35:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|2419
1729510800000|2024-10-21 11:40:00|11184|11180|11184|11180|11184|11180|11184|11180|1887
1729511100000|2024-10-21 11:45:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|706
1729511400000|2024-10-21 11:50:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|4306
1729511700000|2024-10-21 11:55:00|||||||||1080
1729512000000|2024-10-21 12:00:00|11187.2|11183.2|11184|11180|11187.2|11183.2|11184|11180|5125
1729512300000|2024-10-21 12:05:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|5241
1729512600000|2024-10-21 12:10:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|1953
1729512900000|2024-10-21 12:15:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|2271
1729513200000|2024-10-21 12:20:00|11184|11180|11187.2|11183.2|11187.2|11183.2|11184|11180|7580
1729513500000|2024-10-21 12:25:00|11185.6|11181.6|11188.7|11184.7|11188.7|11184.7|11185.6|11181.6|5398
1729513800000|2024-10-21 12:30:00|11190.3|11186.3|11190.3|11186.3|11193.4|11189.4|11188.7|11184.7|20387
1729514100000|2024-10-21 12:35:00|11191.8|11187.8|11188.7|11184.7|11191.8|11187.8|11187.2|11183.2|3501
1729514400000|2024-10-21 12:40:00|11190.3|11186.3|11185.6|11181.6|11191.8|11187.8|11185.6|11181.6|14246
1729514700000|2024-10-21 12:45:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11182.5|11178.5|7762
1729515000000|2024-10-21 12:50:00|11185.6|11181.6|11184|11180|11187.2|11183.2|11184|11180|5666
1729515300000|2024-10-21 12:55:00|11182.5|11178.5|11185.6|11181.6|11185.6|11181.6|11180.9|11176.9|12264
1729515600000|2024-10-21 13:00:00|11184|11180|11184|11180|11184|11180|11182.5|11178.5|3904
1729515900000|2024-10-21 13:05:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|14448
1729516200000|2024-10-21 13:10:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|4142
1729516500000|2024-10-21 13:15:00|11184|11180|11184|11180|11185.6|11181.6|11182.5|11178.5|12977
1729516800000|2024-10-21 13:20:00|11183.3|11179.3|11184|11180|11184|11180|11180.9|11176.9|3924
1729517100000|2024-10-21 13:25:00|11182.5|11178.5|11185.6|11181.6|11185.6|11181.6|11180.9|11176.9|7253
1729517400000|2024-10-21 13:30:00|11184|11180|11187.2|11183.2|11187.2|11183.2|11184|11180|4303
1729517700000|2024-10-21 13:35:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|7500
1729518000000|2024-10-21 13:40:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|4098
1729518300000|2024-10-21 13:45:00|11185.6|11181.6|11182.5|11178.5|11188.7|11184.7|11180.9|11176.9|10097
1729518600000|2024-10-21 13:50:00|11180.9|11176.9|11179.3|11175.3|11184|11180|11179.3|11175.3|4591
1729518900000|2024-10-21 13:55:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|15348
1729519200000|2024-10-21 14:00:00|11177.8|11173.8|11179.3|11175.3|11180.9|11176.9|11176.2|11172.2|14468
1729519500000|2024-10-21 14:05:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|7361
1729519800000|2024-10-21 14:10:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11176.2|11172.2|3628
1729520100000|2024-10-21 14:15:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|3351
1729520400000|2024-10-21 14:20:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|4422
1729520700000|2024-10-21 14:25:00|11174.7|11170.7|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|7725
1729521000000|2024-10-21 14:30:00|11174.7|11170.7|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|9255
1729521300000|2024-10-21 14:35:00|11171.5|11167.5|11173.1|11169.1|11174.7|11170.7|11171.5|11167.5|6284
1729521600000|2024-10-21 14:40:00|11171.5|11167.5|11174.7|11170.7|11174.7|11170.7|11171.5|11167.5|3675
1729521900000|2024-10-21 14:45:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11170|11166|4946
1729522200000|2024-10-21 14:50:00|11170|11166|11171.5|11167.5|11171.5|11167.5|11170|11166|4401
1729522500000|2024-10-21 14:55:00|11170|11166|11170|11166|11171.5|11167.5|11168.4|11164.4|10840
1729522800000|2024-10-21 15:00:00|11168.4|11164.4|11166.8|11162.8|11170|11166|11166.8|11162.8|6869
1729523100000|2024-10-21 15:05:00|11168.4|11164.4|11162.2|11158.2|11168.4|11164.4|11160.6|11156.6|22170
1729523400000|2024-10-21 15:10:00|11160.6|11156.6|11165.3|11161.3|11165.3|11161.3|11160.6|11156.6|14540
1729523700000|2024-10-21 15:15:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|2456
1729524000000|2024-10-21 15:20:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11165.3|11161.3|6692
1729524300000|2024-10-21 15:25:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|10242
1729524600000|2024-10-21 15:30:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|6013
1729524900000|2024-10-21 15:35:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|7544
1729525200000|2024-10-21 15:40:00|11159|11155|11160.6|11156.6|11163.7|11159.7|11159|11155|8841
1729525500000|2024-10-21 15:45:00|11159|11155|11162.2|11158.2|11162.2|11158.2|11159|11155|3714
1729525800000|2024-10-21 15:50:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|5975
1729526100000|2024-10-21 15:55:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|8615
1729526400000|2024-10-21 16:00:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|2151
1729526700000|2024-10-21 16:05:00|||||||||1365
1729527000000|2024-10-21 16:10:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|2704
1729527300000|2024-10-21 16:15:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|6257
1729527600000|2024-10-21 16:20:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|2505
1729527900000|2024-10-21 16:25:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11157.5|11153.5|5897
1729528200000|2024-10-21 16:30:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|8194
1729528500000|2024-10-21 16:35:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11157.5|11153.5|6137
1729528800000|2024-10-21 16:40:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|4697
1729529100000|2024-10-21 16:45:00|11155.9|11151.9|11157.5|11153.5|11159|11155|11155.9|11151.9|5946
1729529400000|2024-10-21 16:50:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|2352
1729529700000|2024-10-21 16:55:00|||||||||860
1729530000000|2024-10-21 17:00:00|||||||||2964
1729530300000|2024-10-21 17:05:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|3185
1729530600000|2024-10-21 17:10:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|1226
1729530900000|2024-10-21 17:15:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|8340
1729531200000|2024-10-21 17:20:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|7156
1729531500000|2024-10-21 17:25:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|5998
1729531800000|2024-10-21 17:30:00|||||||||2734
1729532100000|2024-10-21 17:35:00|11159|11155|11159|11155|11159|11155|11159|11155|2564
1729532400000|2024-10-21 17:40:00|||||||||1075
1729532700000|2024-10-21 17:45:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|6262
1729533000000|2024-10-21 17:50:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11159|11155|3744
1729533300000|2024-10-21 17:55:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|3986
1729533600000|2024-10-21 18:00:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|1711
1729533900000|2024-10-21 18:05:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|2032
1729534200000|2024-10-21 18:10:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|1093
1729534500000|2024-10-21 18:15:00|||||||||859
1729534800000|2024-10-21 18:20:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|2101
1729535100000|2024-10-21 18:25:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|2849
1729535400000|2024-10-21 18:30:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|10713
1729535700000|2024-10-21 18:35:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|1898
1729536000000|2024-10-21 18:40:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|3474
1729536300000|2024-10-21 18:45:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|3333
1729536600000|2024-10-21 18:50:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|1127
1729536900000|2024-10-21 18:55:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|25517
1729537200000|2024-10-21 19:00:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|3078
1729537500000|2024-10-21 19:05:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|1198
1729537800000|2024-10-21 19:10:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|2056
1729538100000|2024-10-21 19:15:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|6763
1729538400000|2024-10-21 19:20:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|2576
1729538700000|2024-10-21 19:25:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|1490
1729539000000|2024-10-21 19:30:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|8189
1729539300000|2024-10-21 19:35:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|2256
1729539600000|2024-10-21 19:40:00|11155.9|11151.9|11152.8|11148.8|11155.9|11151.9|11152.8|11148.8|7791
1729539900000|2024-10-21 19:45:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|8806
1729540200000|2024-10-21 19:50:00|||||||||1892
1729540500000|2024-10-21 19:55:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|14196
1729540800000|2024-10-21 20:00:00|11151.2|11147.2|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|10864
1729541100000|2024-10-21 20:05:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|4860
1729541400000|2024-10-21 20:10:00|||||||||1657
1729541700000|2024-10-21 20:15:00|||||||||1035
1729542000000|2024-10-21 20:20:00|||||||||1786
1729542300000|2024-10-21 20:25:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|2099
1729542600000|2024-10-21 20:30:00|||||||||2606
1729542900000|2024-10-21 20:35:00|||||||||3284
1729543200000|2024-10-21 20:40:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|1495
1729543500000|2024-10-21 20:45:00|||||||||1895
1729543800000|2024-10-21 20:50:00|||||||||2049
1729544100000|2024-10-21 20:55:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|6681
1729548000000|2024-10-21 22:00:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|910
1729548300000|2024-10-21 22:05:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|1624
1729548600000|2024-10-21 22:10:00|||||||||121
1729548900000|2024-10-21 22:15:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|578
1729549200000|2024-10-21 22:20:00|||||||||463
1729549500000|2024-10-21 22:25:00|||||||||196
1729549800000|2024-10-21 22:30:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|895
1729550100000|2024-10-21 22:35:00|||||||||17
1729550400000|2024-10-21 22:40:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|744
1729550700000|2024-10-21 22:45:00|||||||||308
1729551000000|2024-10-21 22:50:00|||||||||631
1729551300000|2024-10-21 22:55:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|1539
1729551600000|2024-10-21 23:00:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|565
1729551900000|2024-10-21 23:05:00|||||||||180
1729552200000|2024-10-21 23:10:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|243
1729552500000|2024-10-21 23:15:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|950
1729552800000|2024-10-21 23:20:00|||||||||617
1729553100000|2024-10-21 23:25:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|293
1729553400000|2024-10-21 23:30:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|611
1729553700000|2024-10-21 23:35:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|238
1729554000000|2024-10-21 23:40:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|188
1729554300000|2024-10-21 23:45:00|||||||||362
1729554600000|2024-10-21 23:50:00|11150.4|11146.4|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|826
1729554900000|2024-10-21 23:55:00|11148.9|11144.9|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|1297
1729555200000|2024-10-22 00:00:00|11149.7|11145.7|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|1468
1729555500000|2024-10-22 00:05:00|11146.5|11142.5|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|830
1729555800000|2024-10-22 00:10:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|2528
1729556100000|2024-10-22 00:15:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|870
1729556400000|2024-10-22 00:20:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|1684
1729556700000|2024-10-22 00:25:00|||||||||215
1729557000000|2024-10-22 00:30:00|||||||||93
1729557300000|2024-10-22 00:35:00|||||||||188
1729557600000|2024-10-22 00:40:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|265
1729557900000|2024-10-22 00:45:00|||||||||237
1729558200000|2024-10-22 00:50:00|||||||||98
1729558500000|2024-10-22 00:55:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|1238
1729558800000|2024-10-22 01:00:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|883
1729559100000|2024-10-22 01:05:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|712
1729559400000|2024-10-22 01:10:00|||||||||286
1729559700000|2024-10-22 01:15:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|768
1729560000000|2024-10-22 01:20:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|605
1729560300000|2024-10-22 01:25:00|||||||||399
1729560600000|2024-10-22 01:30:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|2009
1729560900000|2024-10-22 01:35:00|||||||||99
1729561200000|2024-10-22 01:40:00|||||||||140
1729561500000|2024-10-22 01:45:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|212
1729561800000|2024-10-22 01:50:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|434
1729562100000|2024-10-22 01:55:00|||||||||121
1729562400000|2024-10-22 02:00:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|539
1729562700000|2024-10-22 02:05:00|||||||||494
1729563000000|2024-10-22 02:10:00|||||||||80
1729563300000|2024-10-22 02:15:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|1087
1729563600000|2024-10-22 02:20:00|||||||||238
1729563900000|2024-10-22 02:25:00|||||||||517
1729564200000|2024-10-22 02:30:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|3280
1729564500000|2024-10-22 02:35:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|1433
1729564800000|2024-10-22 02:40:00|||||||||16
1729565100000|2024-10-22 02:45:00|11145|11141|11145|11141|11145|11141|11145|11141|1049
1729565400000|2024-10-22 02:50:00|11143.4|11139.4|11141.8|11137.8|11145|11141|11141.8|11137.8|3310
1729565700000|2024-10-22 02:55:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|1957
1729566000000|2024-10-22 03:00:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|2738
1729566300000|2024-10-22 03:05:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|2306
1729566600000|2024-10-22 03:10:00|||||||||793
1729566900000|2024-10-22 03:15:00|||||||||835
1729567200000|2024-10-22 03:20:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|1651
1729567500000|2024-10-22 03:25:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|2166
1729567800000|2024-10-22 03:30:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|4087
1729568100000|2024-10-22 03:35:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|1151
1729568400000|2024-10-22 03:40:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|1343
1729568700000|2024-10-22 03:45:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|1426
1729569000000|2024-10-22 03:50:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|1320
1729569300000|2024-10-22 03:55:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|278
1729569600000|2024-10-22 04:00:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|139
1729569900000|2024-10-22 04:05:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|1346
1729570200000|2024-10-22 04:10:00|11138.7|11134.7|11137.2|11133.2|11140.3|11136.3|11137.2|11133.2|2154
1729570500000|2024-10-22 04:15:00|||||||||189
1729570800000|2024-10-22 04:20:00|||||||||1453
1729571100000|2024-10-22 04:25:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|999
1729571400000|2024-10-22 04:30:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|864
1729571700000|2024-10-22 04:35:00|||||||||719
1729572000000|2024-10-22 04:40:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|3565
1729572300000|2024-10-22 04:45:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|1048
1729572600000|2024-10-22 04:50:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|3617
1729572900000|2024-10-22 04:55:00|11138.7|11134.7|11135.6|11131.6|11138.7|11134.7|11134|11130|3554
1729573200000|2024-10-22 05:00:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|1659
1729573500000|2024-10-22 05:05:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|2013
1729573800000|2024-10-22 05:10:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|1263
1729574100000|2024-10-22 05:15:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|1614
1729574400000|2024-10-22 05:20:00|11134|11130|11134|11130|11134|11130|11134|11130|380
1729574700000|2024-10-22 05:25:00|||||||||594
1729575000000|2024-10-22 05:30:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|812
1729575300000|2024-10-22 05:35:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|434
1729575600000|2024-10-22 05:40:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|2220
1729575900000|2024-10-22 05:45:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|2440
1729576200000|2024-10-22 05:50:00|11130.9|11126.9|11134|11130|11134|11130|11130.9|11126.9|2120
1729576500000|2024-10-22 05:55:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|1493
1729576800000|2024-10-22 06:00:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|1066
1729577100000|2024-10-22 06:05:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|2014
1729577400000|2024-10-22 06:10:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11134|11130|1844
1729577700000|2024-10-22 06:15:00|||||||||887
1729578000000|2024-10-22 06:20:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|713
1729578300000|2024-10-22 06:25:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|1700
1729578600000|2024-10-22 06:30:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|1651
1729578900000|2024-10-22 06:35:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|1042
1729579200000|2024-10-22 06:40:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|2550
1729579500000|2024-10-22 06:45:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|1072
1729579800000|2024-10-22 06:50:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|1841
1729580100000|2024-10-22 06:55:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|3623
1729580400000|2024-10-22 07:00:00|11134|11130|11138.7|11134.7|11138.7|11134.7|11134|11130|2779
1729580700000|2024-10-22 07:05:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|3203
1729581000000|2024-10-22 07:10:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|2770
1729581300000|2024-10-22 07:15:00|11135.6|11131.6|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|2892
1729581600000|2024-10-22 07:20:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|2445
1729581900000|2024-10-22 07:25:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|1064
1729582200000|2024-10-22 07:30:00|11135.6|11131.6|11134|11130|11137.2|11133.2|11134|11130|2194
1729582500000|2024-10-22 07:35:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|1355
1729582800000|2024-10-22 07:40:00|11130.9|11126.9|11134|11130|11134|11130|11130.9|11126.9|3781
1729583100000|2024-10-22 07:45:00|11135.6|11131.6|11132.5|11128.5|11135.6|11131.6|11132.5|11128.5|8977
1729583400000|2024-10-22 07:50:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|1415
1729583700000|2024-10-22 07:55:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|3008
1729584000000|2024-10-22 08:00:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|1966
1729584300000|2024-10-22 08:05:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11137.2|11133.2|1929
1729584600000|2024-10-22 08:10:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|6733
1729584900000|2024-10-22 08:15:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|1082
1729585200000|2024-10-22 08:20:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|2539
1729585500000|2024-10-22 08:25:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|2207
1729585800000|2024-10-22 08:30:00|11137.2|11133.2|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|2417
1729586100000|2024-10-22 08:35:00|11134|11130|11137.2|11133.2|11137.2|11133.2|11134|11130|4457
1729586400000|2024-10-22 08:40:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|1939
1729586700000|2024-10-22 08:45:00|||||||||215
1729587000000|2024-10-22 08:50:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|4086
1729587300000|2024-10-22 08:55:00|11134|11130|11137.2|11133.2|11137.2|11133.2|11134|11130|7010
1729587600000|2024-10-22 09:00:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|729
1729587900000|2024-10-22 09:05:00|11140.3|11136.3|11137.2|11133.2|11140.3|11136.3|11137.2|11133.2|1914
1729588200000|2024-10-22 09:10:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|226
1729588500000|2024-10-22 09:15:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|2282
1729588800000|2024-10-22 09:20:00|11135.6|11131.6|11134|11130|11137.2|11133.2|11134|11130|1317
1729589100000|2024-10-22 09:25:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|1484
1729589400000|2024-10-22 09:30:00|11134|11130|11137.2|11133.2|11137.2|11133.2|11134|11130|433
1729589700000|2024-10-22 09:35:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|579
1729590000000|2024-10-22 09:40:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|652
1729590300000|2024-10-22 09:45:00|11135.6|11131.6|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|2430
1729590600000|2024-10-22 09:50:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|3124
1729590900000|2024-10-22 09:55:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|1374
1729591200000|2024-10-22 10:00:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|1167
1729591500000|2024-10-22 10:05:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|1417
1729591800000|2024-10-22 10:10:00|11136.4|11132.4|11140.3|11136.3|11140.3|11136.3|11135.6|11131.6|7466
1729592100000|2024-10-22 10:15:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|3748
1729592400000|2024-10-22 10:20:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|5319
1729592700000|2024-10-22 10:25:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|1289
1729593000000|2024-10-22 10:30:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|2495
1729593300000|2024-10-22 10:35:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|681
1729593600000|2024-10-22 10:40:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|3370
1729593900000|2024-10-22 10:45:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|1826
1729594200000|2024-10-22 10:50:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|4259
1729594500000|2024-10-22 10:55:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|3336
1729594800000|2024-10-22 11:00:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|3464
1729595100000|2024-10-22 11:05:00|||||||||1198
1729595400000|2024-10-22 11:10:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|1923
1729595700000|2024-10-22 11:15:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11135.6|11131.6|1417
1729596000000|2024-10-22 11:20:00|11137.2|11133.2|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|1513
1729596300000|2024-10-22 11:25:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11138.7|11134.7|1452
1729596600000|2024-10-22 11:30:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|2998
1729596900000|2024-10-22 11:35:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|2035
1729597200000|2024-10-22 11:40:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|4059
1729597500000|2024-10-22 11:45:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11137.2|11133.2|5530
1729597800000|2024-10-22 11:50:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|4081
1729598100000|2024-10-22 11:55:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|2808
1729598400000|2024-10-22 12:00:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1628
1729598700000|2024-10-22 12:05:00|11143.4|11139.4|11148.1|11144.1|11148.1|11144.1|11143.4|11139.4|11028
1729599000000|2024-10-22 12:10:00|11146.5|11142.5|11151.2|11147.2|11151.2|11147.2|11146.5|11142.5|5095
1729599300000|2024-10-22 12:15:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11148.1|11144.1|7801
1729599600000|2024-10-22 12:20:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|8219
1729599900000|2024-10-22 12:25:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|3925
1729600200000|2024-10-22 12:30:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|6150
1729600500000|2024-10-22 12:35:00|11146.5|11142.5|11151.2|11147.2|11151.2|11147.2|11146.5|11142.5|3090
1729600800000|2024-10-22 12:40:00|11149.7|11145.7|11154.3|11150.3|11154.3|11150.3|11149.7|11145.7|8685
1729601100000|2024-10-22 12:45:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|13662
1729601400000|2024-10-22 12:50:00|11149.7|11145.7|11148.1|11144.1|11151.2|11147.2|11146.5|11142.5|7506
1729601700000|2024-10-22 12:55:00|11146.5|11142.5|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|8591
1729602000000|2024-10-22 13:00:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|4846
1729602300000|2024-10-22 13:05:00|11152.8|11148.8|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|2982
1729602600000|2024-10-22 13:10:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|6274
1729602900000|2024-10-22 13:15:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11154.3|11150.3|7605
1729603200000|2024-10-22 13:20:00|11159|11155|11159|11155|11160.6|11156.6|11157.5|11153.5|12968
1729603500000|2024-10-22 13:25:00|11157.5|11153.5|11159|11155|11160.6|11156.6|11157.5|11153.5|9587
1729603800000|2024-10-22 13:30:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11157.5|11153.5|11343
1729604100000|2024-10-22 13:35:00|11159|11155|11162.2|11158.2|11165.3|11161.3|11159|11155|13930
1729604400000|2024-10-22 13:40:00|11160.6|11156.6|11157.5|11153.5|11160.6|11156.6|11157.5|11153.5|6122
1729604700000|2024-10-22 13:45:00|11159|11155|11159|11155|11162.2|11158.2|11159|11155|13929
1729605000000|2024-10-22 13:50:00|11157.5|11153.5|11155.9|11151.9|11159|11155|11154.3|11150.3|11841
1729605300000|2024-10-22 13:55:00|11154.3|11150.3|11152.8|11148.8|11155.9|11151.9|11151.2|11147.2|17032
1729605600000|2024-10-22 14:00:00|11151.2|11147.2|11148.1|11144.1|11152.8|11148.8|11148.1|11144.1|6653
1729605900000|2024-10-22 14:05:00|11149.7|11145.7|11152.8|11148.8|11152.8|11148.8|11148.1|11144.1|10965
1729606200000|2024-10-22 14:10:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11151.2|11147.2|10439
1729606500000|2024-10-22 14:15:00|11152.8|11148.8|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|7376
1729606800000|2024-10-22 14:20:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|7449
1729607100000|2024-10-22 14:25:00|11149.7|11145.7|11146.5|11142.5|11149.7|11145.7|11146.5|11142.5|12684
1729607400000|2024-10-22 14:30:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|6504
1729607700000|2024-10-22 14:35:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|4141
1729608000000|2024-10-22 14:40:00|11145|11141|11145|11141|11145|11141|11141.8|11137.8|11360
1729608300000|2024-10-22 14:45:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11145|11141|7682
1729608600000|2024-10-22 14:50:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|4671
1729608900000|2024-10-22 14:55:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|2814
1729609200000|2024-10-22 15:00:00|11145|11141|11145|11141|11146.5|11142.5|11143.4|11139.4|9926
1729609500000|2024-10-22 15:05:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|7347
1729609800000|2024-10-22 15:10:00|11146.5|11142.5|11143.4|11139.4|11146.5|11142.5|11143.4|11139.4|1364
1729610100000|2024-10-22 15:15:00|11145|11141|11143.4|11139.4|11145|11141|11141.8|11137.8|6814
1729610400000|2024-10-22 15:20:00|11141.8|11137.8|11140.3|11136.3|11143.4|11139.4|11138.7|11134.7|3962
1729610700000|2024-10-22 15:25:00|11138.7|11134.7|11137.2|11133.2|11140.3|11136.3|11135.6|11131.6|12265
1729611000000|2024-10-22 15:30:00|11138.7|11134.7|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|8217
1729611300000|2024-10-22 15:35:00|11134|11130|11135.6|11131.6|11137.2|11133.2|11134|11130|13643
1729611600000|2024-10-22 15:40:00|11134|11130|11134|11130|11137.2|11133.2|11134|11130|10057
1729611900000|2024-10-22 15:45:00|11132.5|11128.5|11134|11130|11135.6|11131.6|11132.5|11128.5|8445
1729612200000|2024-10-22 15:50:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|2792
1729612500000|2024-10-22 15:55:00|11134|11130|11134|11130|11135.6|11131.6|11132.5|11128.5|6507
1729612800000|2024-10-22 16:00:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|7048
1729613100000|2024-10-22 16:05:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|6911
1729613400000|2024-10-22 16:10:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|9133
1729613700000|2024-10-22 16:15:00|||||||||2833
1729614000000|2024-10-22 16:20:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|3943
1729614300000|2024-10-22 16:25:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|4174
1729614600000|2024-10-22 16:30:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|3626
1729614900000|2024-10-22 16:35:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|6850
1729615200000|2024-10-22 16:40:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|4077
1729615500000|2024-10-22 16:45:00|11132.5|11128.5|11134|11130|11134|11130|11130.9|11126.9|3303
1729615800000|2024-10-22 16:50:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|2626
1729616100000|2024-10-22 16:55:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|1865
1729616400000|2024-10-22 17:00:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|6381
1729616700000|2024-10-22 17:05:00|11141.8|11137.8|11138.7|11134.7|11141.8|11137.8|11137.2|11133.2|3994
1729617000000|2024-10-22 17:10:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|4423
1729617300000|2024-10-22 17:15:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|1301
1729617600000|2024-10-22 17:20:00|11138.7|11134.7|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|3275
1729617900000|2024-10-22 17:25:00|11137.2|11133.2|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|5189
1729618200000|2024-10-22 17:30:00|11137.2|11133.2|11141.8|11137.8|11141.8|11137.8|11135.6|11131.6|5320
1729618500000|2024-10-22 17:35:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|4020
1729618800000|2024-10-22 17:40:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|14476
1729619100000|2024-10-22 17:45:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|2587
1729619400000|2024-10-22 17:50:00|11140.3|11136.3|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|6211
1729619700000|2024-10-22 17:55:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|9499
1729620000000|2024-10-22 18:00:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|1892
1729620300000|2024-10-22 18:05:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|2677
1729620600000|2024-10-22 18:10:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|3482
1729620900000|2024-10-22 18:15:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|2112
1729621200000|2024-10-22 18:20:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|2149
1729621500000|2024-10-22 18:25:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|1245
1729621800000|2024-10-22 18:30:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|5322
1729622100000|2024-10-22 18:35:00|11140.3|11136.3|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|2096
1729622400000|2024-10-22 18:40:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|2307
1729622700000|2024-10-22 18:45:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|9049
1729623000000|2024-10-22 18:50:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|6396
1729623300000|2024-10-22 18:55:00|11137.2|11133.2|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|12878
1729623600000|2024-10-22 19:00:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|6765
1729623900000|2024-10-22 19:05:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|4719
1729624200000|2024-10-22 19:10:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|14160
1729624500000|2024-10-22 19:15:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|1357
1729624800000|2024-10-22 19:20:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|1455
1729625100000|2024-10-22 19:25:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|3377
1729625400000|2024-10-22 19:30:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|4694
1729625700000|2024-10-22 19:35:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|5027
1729626000000|2024-10-22 19:40:00|11138.7|11134.7|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|13794
1729626300000|2024-10-22 19:45:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|2833
1729626600000|2024-10-22 19:50:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|1979
1729626900000|2024-10-22 19:55:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|7416
1729627200000|2024-10-22 20:00:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11134|11130|14648
1729627500000|2024-10-22 20:05:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|3484
1729627800000|2024-10-22 20:10:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|2792
1729628100000|2024-10-22 20:15:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|2774
1729628400000|2024-10-22 20:20:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|1720
1729628700000|2024-10-22 20:25:00|||||||||1853
1729629000000|2024-10-22 20:30:00|11134|11130|11134|11130|11134|11130|11134|11130|765
1729629300000|2024-10-22 20:35:00|||||||||946
1729629600000|2024-10-22 20:40:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|2573
1729629900000|2024-10-22 20:45:00|||||||||1063
1729630200000|2024-10-22 20:50:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|2039
1729630500000|2024-10-22 20:55:00|11134|11130|11134|11130|11134|11130|11134|11130|3681
1729634400000|2024-10-22 22:00:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|846
1729634700000|2024-10-22 22:05:00|11136.4|11132.4|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|670
1729635000000|2024-10-22 22:10:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|117
1729635300000|2024-10-22 22:15:00|||||||||40
1729635600000|2024-10-22 22:20:00|||||||||6
1729635900000|2024-10-22 22:25:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|83
1729636200000|2024-10-22 22:30:00|||||||||39
1729636500000|2024-10-22 22:35:00|||||||||1
1729636800000|2024-10-22 22:40:00|||||||||8
1729637100000|2024-10-22 22:45:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|437
1729637400000|2024-10-22 22:50:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|106
1729637700000|2024-10-22 22:55:00|||||||||2
1729638000000|2024-10-22 23:00:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|80
1729638300000|2024-10-22 23:05:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|305
1729638600000|2024-10-22 23:10:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|67
1729638900000|2024-10-22 23:15:00|11136.4|11132.4|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|244
1729639200000|2024-10-22 23:20:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|144
1729639500000|2024-10-22 23:25:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|130
1729639800000|2024-10-22 23:30:00|||||||||13
1729640100000|2024-10-22 23:35:00|||||||||5
1729640400000|2024-10-22 23:40:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|91
1729640700000|2024-10-22 23:45:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|598
1729641000000|2024-10-22 23:50:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|932
1729641300000|2024-10-22 23:55:00|||||||||122
1729641600000|2024-10-23 00:00:00|11133.3|11129.3|11132.5|11128.5|11134|11130|11132.5|11128.5|74
1729641900000|2024-10-23 00:05:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|753
1729642200000|2024-10-23 00:10:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|0
1729643100000|2024-10-23 00:25:00|11128.6|11124.6|11127.8|11123.8|11136.4|11132.4|11126.2|11122.2|22013
1729643400000|2024-10-23 00:30:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|1097
1729643700000|2024-10-23 00:35:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11126.2|11122.2|1567
1729644000000|2024-10-23 00:40:00|11130.1|11126.1|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|516
1729644300000|2024-10-23 00:45:00|11130.9|11126.9|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|780
1729644600000|2024-10-23 00:50:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|952
1729644900000|2024-10-23 00:55:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|306
1729645200000|2024-10-23 01:00:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|369
1729645500000|2024-10-23 01:05:00|11126.2|11122.2|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|532
1729645800000|2024-10-23 01:10:00|11127.8|11123.8|11124.7|11120.7|11129.3|11125.3|11124.7|11120.7|1625
1729646100000|2024-10-23 01:15:00|||||||||531
1729646400000|2024-10-23 01:20:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|2745
1729646700000|2024-10-23 01:25:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1487
1729647000000|2024-10-23 01:30:00|11126.2|11122.2|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|761
1729647300000|2024-10-23 01:35:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|1548
1729647600000|2024-10-23 01:40:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|500
1729647900000|2024-10-23 01:45:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|1208
1729648200000|2024-10-23 01:50:00|||||||||104
1729648500000|2024-10-23 01:55:00|||||||||1254
1729648800000|2024-10-23 02:00:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|915
1729649100000|2024-10-23 02:05:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|1736
1729649400000|2024-10-23 02:10:00|11123.9|11119.9|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|699
1729649700000|2024-10-23 02:15:00|||||||||156
1729650000000|2024-10-23 02:20:00|||||||||475
1729650300000|2024-10-23 02:25:00|||||||||376
1729650600000|2024-10-23 02:30:00|||||||||34
1729650900000|2024-10-23 02:35:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|331
1729651200000|2024-10-23 02:40:00|||||||||136
1729651500000|2024-10-23 02:45:00|11120|11116|11120|11116|11120|11116|11120|11116|757
1729651800000|2024-10-23 02:50:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|206
1729652100000|2024-10-23 02:55:00|11119.2|11115.2|11118.4|11114.4|11120|11116|11118.4|11114.4|720
1729652400000|2024-10-23 03:00:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|745
1729652700000|2024-10-23 03:05:00|||||||||653
1729653000000|2024-10-23 03:10:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|980
1729653300000|2024-10-23 03:15:00|11120|11116|11120|11116|11120|11116|11120|11116|527
1729653600000|2024-10-23 03:20:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|2675
1729653900000|2024-10-23 03:25:00|||||||||102
1729654200000|2024-10-23 03:30:00|||||||||1407
1729654500000|2024-10-23 03:35:00|||||||||125
1729654800000|2024-10-23 03:40:00|||||||||20
1729655100000|2024-10-23 03:45:00|||||||||365
1729655400000|2024-10-23 03:50:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|434
1729655700000|2024-10-23 03:55:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|608
1729656000000|2024-10-23 04:00:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11118.4|11114.4|656
1729656300000|2024-10-23 04:05:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|385
1729656600000|2024-10-23 04:10:00|||||||||104
1729656900000|2024-10-23 04:15:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|266
1729657200000|2024-10-23 04:20:00|11120|11116|11120|11116|11120|11116|11120|11116|145
1729657500000|2024-10-23 04:25:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|601
1729657800000|2024-10-23 04:30:00|||||||||208
1729658100000|2024-10-23 04:35:00|||||||||379
1729658400000|2024-10-23 04:40:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|686
1729658700000|2024-10-23 04:45:00|||||||||145
1729659000000|2024-10-23 04:50:00|11120|11116|11120|11116|11120|11116|11120|11116|173
1729659300000|2024-10-23 04:55:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|730
1729659600000|2024-10-23 05:00:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|934
1729659900000|2024-10-23 05:05:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|692
1729660200000|2024-10-23 05:10:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|2730
1729660500000|2024-10-23 05:15:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|1541
1729660800000|2024-10-23 05:20:00|||||||||1731
1729661100000|2024-10-23 05:25:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|569
1729661400000|2024-10-23 05:30:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1779
1729661700000|2024-10-23 05:35:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1473
1729662000000|2024-10-23 05:40:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|704
1729662300000|2024-10-23 05:45:00|||||||||342
1729662600000|2024-10-23 05:50:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|2573
1729662900000|2024-10-23 05:55:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|963
1729663200000|2024-10-23 06:00:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1038
1729663500000|2024-10-23 06:05:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1097
1729663800000|2024-10-23 06:10:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|986
1729664100000|2024-10-23 06:15:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|3804
1729664400000|2024-10-23 06:20:00|||||||||498
1729664700000|2024-10-23 06:25:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|1972
1729665000000|2024-10-23 06:30:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|3528
1729665300000|2024-10-23 06:35:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|2821
1729665600000|2024-10-23 06:40:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|2061
1729665900000|2024-10-23 06:45:00|||||||||799
1729666200000|2024-10-23 06:50:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|2197
1729666500000|2024-10-23 06:55:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|1340
1729666800000|2024-10-23 07:00:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|2042
1729667100000|2024-10-23 07:05:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|1317
1729667400000|2024-10-23 07:10:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1055
1729667700000|2024-10-23 07:15:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1667
1729668000000|2024-10-23 07:20:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|663
1729668300000|2024-10-23 07:25:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|1038
1729668600000|2024-10-23 07:30:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|1466
1729668900000|2024-10-23 07:35:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|599
1729669200000|2024-10-23 07:40:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|1273
1729669500000|2024-10-23 07:45:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|1889
1729669800000|2024-10-23 07:50:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|1925
1729670100000|2024-10-23 07:55:00|11120|11116|11123.1|11119.1|11123.1|11119.1|11120|11116|2689
1729670400000|2024-10-23 08:00:00|||||||||356
1729670700000|2024-10-23 08:05:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|1042
1729671000000|2024-10-23 08:10:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|1520
1729671300000|2024-10-23 08:15:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|3049
1729671600000|2024-10-23 08:20:00|11123.1|11119.1|11121.5|11117.5|11124.7|11120.7|11121.5|11117.5|1829
1729671900000|2024-10-23 08:25:00|11123.1|11119.1|11120|11116|11123.1|11119.1|11120|11116|1771
1729672200000|2024-10-23 08:30:00|11121.5|11117.5|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|1785
1729672500000|2024-10-23 08:35:00|||||||||837
1729672800000|2024-10-23 08:40:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|2119
1729673100000|2024-10-23 08:45:00|||||||||744
1729673400000|2024-10-23 08:50:00|||||||||1634
1729673700000|2024-10-23 08:55:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1298
1729674000000|2024-10-23 09:00:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|3706
1729674300000|2024-10-23 09:05:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|991
1729674600000|2024-10-23 09:10:00|||||||||568
1729674900000|2024-10-23 09:15:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|1321
1729675200000|2024-10-23 09:20:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|4881
1729675500000|2024-10-23 09:25:00|11113.7|11109.7|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|2939
1729675800000|2024-10-23 09:30:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|2776
1729676100000|2024-10-23 09:35:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|1082
1729676400000|2024-10-23 09:40:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|264
1729676700000|2024-10-23 09:45:00|||||||||651
1729677000000|2024-10-23 09:50:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|1150
1729677300000|2024-10-23 09:55:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|661
1729677600000|2024-10-23 10:00:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|1078
1729677900000|2024-10-23 10:05:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|1054
1729678200000|2024-10-23 10:10:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|2144
1729678500000|2024-10-23 10:15:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|384
1729678800000|2024-10-23 10:20:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1723
1729679100000|2024-10-23 10:25:00|||||||||667
1729679400000|2024-10-23 10:30:00|||||||||82
1729679700000|2024-10-23 10:35:00|||||||||1251
1729680000000|2024-10-23 10:40:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1010
1729680300000|2024-10-23 10:45:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|4231
1729680600000|2024-10-23 10:50:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|1160
1729680900000|2024-10-23 10:55:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|5091
1729681200000|2024-10-23 11:00:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|745
1729681500000|2024-10-23 11:05:00|11127.8|11123.8|11123.1|11119.1|11127.8|11123.8|11123.1|11119.1|3599
1729681800000|2024-10-23 11:10:00|||||||||1058
1729682100000|2024-10-23 11:15:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|972
1729682400000|2024-10-23 11:20:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|6847
1729682700000|2024-10-23 11:25:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|6717
1729683000000|2024-10-23 11:30:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|2152
1729683300000|2024-10-23 11:35:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|1828
1729683600000|2024-10-23 11:40:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|4385
1729683900000|2024-10-23 11:45:00|11116.8|11112.8|11118.4|11114.4|11120|11116|11116.8|11112.8|6236
1729684200000|2024-10-23 11:50:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|1421
1729684500000|2024-10-23 11:55:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|2849
1729684800000|2024-10-23 12:00:00|11118.4|11114.4|11120|11116|11120|11116|11116.8|11112.8|2487
1729685100000|2024-10-23 12:05:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11120|11116|4652
1729685400000|2024-10-23 12:10:00|11120|11116|11116.8|11112.8|11120|11116|11115.3|11111.3|4079
1729685700000|2024-10-23 12:15:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|5725
1729686000000|2024-10-23 12:20:00|11113.7|11109.7|11112.2|11108.2|11115.3|11111.3|11110.6|11106.6|8887
1729686300000|2024-10-23 12:25:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|7561
1729686600000|2024-10-23 12:30:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|10267
1729686900000|2024-10-23 12:35:00|11109|11105|11110.6|11106.6|11112.2|11108.2|11109|11105|5980
1729687200000|2024-10-23 12:40:00|||||||||993
1729687500000|2024-10-23 12:45:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|5903
1729687800000|2024-10-23 12:50:00|11113.7|11109.7|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|6913
1729688100000|2024-10-23 12:55:00|11109|11105|11112.2|11108.2|11112.2|11108.2|11109|11105|7729
1729688400000|2024-10-23 13:00:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|10427
1729688700000|2024-10-23 13:05:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|2312
1729689000000|2024-10-23 13:10:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11109|11105|6019
1729689300000|2024-10-23 13:15:00|11110.6|11106.6|11109|11105|11112.2|11108.2|11109|11105|8065
1729689600000|2024-10-23 13:20:00|11110.6|11106.6|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|4168
1729689900000|2024-10-23 13:25:00|11105.9|11101.9|11107.5|11103.5|11109|11105|11105.9|11101.9|10365
1729690200000|2024-10-23 13:30:00|11105.9|11101.9|11107.5|11103.5|11109|11105|11105.9|11101.9|8871
1729690500000|2024-10-23 13:35:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|10149
1729690800000|2024-10-23 13:40:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|4739
1729691100000|2024-10-23 13:45:00|11110.6|11106.6|11105.9|11101.9|11112.2|11108.2|11105.9|11101.9|8861
1729691400000|2024-10-23 13:50:00|11104.3|11100.3|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|13650
1729691700000|2024-10-23 13:55:00|11102.8|11098.8|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|14933
1729692000000|2024-10-23 14:00:00|11101.2|11097.2|11104.3|11100.3|11104.3|11100.3|11098.1|11094.1|13338
1729692300000|2024-10-23 14:05:00|11102.8|11098.8|11105.9|11101.9|11107.5|11103.5|11102.8|11098.8|9194
1729692600000|2024-10-23 14:10:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11105.9|11101.9|9798
1729692900000|2024-10-23 14:15:00|11109|11105|11105.9|11101.9|11110.6|11106.6|11104.3|11100.3|10033
1729693200000|2024-10-23 14:20:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|13878
1729693500000|2024-10-23 14:25:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|5996
1729693800000|2024-10-23 14:30:00|11102.8|11098.8|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|14800
1729694100000|2024-10-23 14:35:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|10766
1729694400000|2024-10-23 14:40:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|1726
1729694700000|2024-10-23 14:45:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|10718
1729695000000|2024-10-23 14:50:00|11105.9|11101.9|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|4949
1729695300000|2024-10-23 14:55:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|3106
1729695600000|2024-10-23 15:00:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|1892
1729695900000|2024-10-23 15:05:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|3898
1729696200000|2024-10-23 15:10:00|11107.5|11103.5|11109|11105|11109|11105|11105.9|11101.9|4154
1729696500000|2024-10-23 15:15:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|11569
1729696800000|2024-10-23 15:20:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|6205
1729697100000|2024-10-23 15:25:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|2038
1729697400000|2024-10-23 15:30:00|11112.2|11108.2|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|3925
1729697700000|2024-10-23 15:35:00|11113.7|11109.7|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|5937
1729698000000|2024-10-23 15:40:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|7133
1729698300000|2024-10-23 15:45:00|11120|11116|11116.8|11112.8|11120|11116|11115.3|11111.3|6184
1729698600000|2024-10-23 15:50:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|5485
1729698900000|2024-10-23 15:55:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|2938
1729699200000|2024-10-23 16:00:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|3916
1729699500000|2024-10-23 16:05:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|655
1729699800000|2024-10-23 16:10:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1688
1729700100000|2024-10-23 16:15:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|2125
1729700400000|2024-10-23 16:20:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|5361
1729700700000|2024-10-23 16:25:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1952
1729701000000|2024-10-23 16:30:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|945
1729701300000|2024-10-23 16:35:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|2594
1729701600000|2024-10-23 16:40:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|5510
1729701900000|2024-10-23 16:45:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|3680
1729702200000|2024-10-23 16:50:00|11113.7|11109.7|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|2512
1729702500000|2024-10-23 16:55:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|2017
1729702800000|2024-10-23 17:00:00|11116.1|11112.1|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|5023
1729703100000|2024-10-23 17:05:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11113.7|11109.7|6928
1729703400000|2024-10-23 17:10:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|5932
1729703700000|2024-10-23 17:15:00|11113.7|11109.7|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|8659
1729704000000|2024-10-23 17:20:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|4011
1729704300000|2024-10-23 17:25:00|11109|11105|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|5231
1729704600000|2024-10-23 17:30:00|11109|11105|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|4922
1729704900000|2024-10-23 17:35:00|11105.9|11101.9|11102.8|11098.8|11105.9|11101.9|11101.2|11097.2|7123
1729705200000|2024-10-23 17:40:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|2491
1729705500000|2024-10-23 17:45:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|6450
1729705800000|2024-10-23 17:50:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|6447
1729706100000|2024-10-23 17:55:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|4803
1729706400000|2024-10-23 18:00:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|3824
1729706700000|2024-10-23 18:05:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|5347
1729707000000|2024-10-23 18:10:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|3540
1729707300000|2024-10-23 18:15:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|3309
1729707600000|2024-10-23 18:20:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|3620
1729707900000|2024-10-23 18:25:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|3943
1729708200000|2024-10-23 18:30:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|3412
1729708500000|2024-10-23 18:35:00|||||||||1549
1729708800000|2024-10-23 18:40:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|2226
1729709100000|2024-10-23 18:45:00|11105.9|11101.9|11109|11105|11109|11105|11105.9|11101.9|2574
1729709400000|2024-10-23 18:50:00|11107.5|11103.5|11109|11105|11110.6|11106.6|11107.5|11103.5|5210
1729709700000|2024-10-23 18:55:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|20435
1729710000000|2024-10-23 19:00:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|4993
1729710300000|2024-10-23 19:05:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1271
1729710600000|2024-10-23 19:10:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|2029
1729710900000|2024-10-23 19:15:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|3711
1729711200000|2024-10-23 19:20:00|||||||||727
1729711500000|2024-10-23 19:25:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|874
1729711800000|2024-10-23 19:30:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|2542
1729712100000|2024-10-23 19:35:00|||||||||1108
1729712400000|2024-10-23 19:40:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|1424
1729712700000|2024-10-23 19:45:00|11112.2|11108.2|11109|11105|11112.2|11108.2|11109|11105|3611
1729713000000|2024-10-23 19:50:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|5445
1729713300000|2024-10-23 19:55:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|10663
1729713600000|2024-10-23 20:00:00|11110.6|11106.6|11107.5|11103.5|11112.2|11108.2|11107.5|11103.5|12278
1729713900000|2024-10-23 20:05:00|11109|11105|11109|11105|11109|11105|11109|11105|2721
1729714200000|2024-10-23 20:10:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11105.9|11101.9|12747
1729714500000|2024-10-23 20:15:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|2111
1729714800000|2024-10-23 20:20:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|9813
1729715100000|2024-10-23 20:25:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|4694
1729715400000|2024-10-23 20:30:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|1593
1729715700000|2024-10-23 20:35:00|||||||||998
1729716000000|2024-10-23 20:40:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|3000
1729716300000|2024-10-23 20:45:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|3245
1729716600000|2024-10-23 20:50:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|5197
1729716900000|2024-10-23 20:55:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|2067
1729720800000|2024-10-23 22:00:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|586
1729721100000|2024-10-23 22:05:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|244
1729721400000|2024-10-23 22:10:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|730
1729721700000|2024-10-23 22:15:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|467
1729722000000|2024-10-23 22:20:00|||||||||29
1729722300000|2024-10-23 22:25:00|||||||||63
1729722600000|2024-10-23 22:30:00|||||||||109
1729722900000|2024-10-23 22:35:00|||||||||11
1729723200000|2024-10-23 22:40:00|||||||||25
1729723500000|2024-10-23 22:45:00|||||||||200
1729724100000|2024-10-23 22:55:00|||||||||90
1729724400000|2024-10-23 23:00:00|||||||||185
1729724700000|2024-10-23 23:05:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|1228
1729725000000|2024-10-23 23:10:00|||||||||204
1729725300000|2024-10-23 23:15:00|||||||||8
1729725600000|2024-10-23 23:20:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|604
1729725900000|2024-10-23 23:25:00|||||||||3
1729726200000|2024-10-23 23:30:00|||||||||2
1729726500000|2024-10-23 23:35:00|||||||||5
1729726800000|2024-10-23 23:40:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|726
1729727100000|2024-10-23 23:45:00|||||||||47
1729727400000|2024-10-23 23:50:00|||||||||187
1729727700000|2024-10-23 23:55:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|389
1729728000000|2024-10-24 00:00:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|992
1729728300000|2024-10-24 00:05:00|11102.8|11098.8|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|473
1729728600000|2024-10-24 00:10:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|216
1729728900000|2024-10-24 00:15:00|11102.8|11098.8|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|1007
1729729200000|2024-10-24 00:20:00|||||||||426
1729729500000|2024-10-24 00:25:00|11107.5|11103.5|11109|11105|11109|11105|11105.9|11101.9|2512
1729729800000|2024-10-24 00:30:00|||||||||495
1729730100000|2024-10-24 00:35:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|1105
1729730400000|2024-10-24 00:40:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|577
1729730700000|2024-10-24 00:45:00|11109|11105|11110.6|11106.6|11112.2|11108.2|11109|11105|3963
1729731000000|2024-10-24 00:50:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1447
1729731300000|2024-10-24 00:55:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1554
1729731600000|2024-10-24 01:00:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|424
1729731900000|2024-10-24 01:05:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1230
1729732200000|2024-10-24 01:10:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|300
1729732500000|2024-10-24 01:15:00|11112.9|11108.9|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|234
1729732800000|2024-10-24 01:20:00|||||||||378
1729733100000|2024-10-24 01:25:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1021
1729733400000|2024-10-24 01:30:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|482
1729733700000|2024-10-24 01:35:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|787
1729734000000|2024-10-24 01:40:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1160
1729734300000|2024-10-24 01:45:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|709
1729734600000|2024-10-24 01:50:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|575
1729734900000|2024-10-24 01:55:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|933
1729735200000|2024-10-24 02:00:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|377
1729735500000|2024-10-24 02:05:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1616
1729735800000|2024-10-24 02:10:00|||||||||409
1729736100000|2024-10-24 02:15:00|||||||||445
1729736400000|2024-10-24 02:20:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|1912
1729736700000|2024-10-24 02:25:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|1430
1729737000000|2024-10-24 02:30:00|||||||||37
1729737300000|2024-10-24 02:35:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1706
1729737600000|2024-10-24 02:40:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|415
1729737900000|2024-10-24 02:45:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|64
1729738200000|2024-10-24 02:50:00|||||||||168
1729738500000|2024-10-24 02:55:00|||||||||281
1729738800000|2024-10-24 03:00:00|||||||||456
1729739100000|2024-10-24 03:05:00|11120|11116|11120|11116|11120|11116|11120|11116|1257
1729739400000|2024-10-24 03:10:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|313
1729739700000|2024-10-24 03:15:00|||||||||67
1729740000000|2024-10-24 03:20:00|||||||||178
1729740300000|2024-10-24 03:25:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|543
1729740600000|2024-10-24 03:30:00|||||||||56
1729740900000|2024-10-24 03:35:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1117
1729741200000|2024-10-24 03:40:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|484
1729741500000|2024-10-24 03:45:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|759
1729741800000|2024-10-24 03:50:00|||||||||13
1729742100000|2024-10-24 03:55:00|||||||||186
1729742400000|2024-10-24 04:00:00|||||||||118
1729742700000|2024-10-24 04:05:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|275
1729743000000|2024-10-24 04:10:00|||||||||10
1729743300000|2024-10-24 04:15:00|11120|11116|11120|11116|11120|11116|11120|11116|415
1729743600000|2024-10-24 04:20:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|831
1729743900000|2024-10-24 04:25:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|700
1729744200000|2024-10-24 04:30:00|||||||||215
1729744500000|2024-10-24 04:35:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|858
1729744800000|2024-10-24 04:40:00|||||||||610
1729745100000|2024-10-24 04:45:00|11122.3|11118.3|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1165
1729745400000|2024-10-24 04:50:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|553
1729745700000|2024-10-24 04:55:00|||||||||504
1729746000000|2024-10-24 05:00:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|299
1729746300000|2024-10-24 05:05:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|614
1729746600000|2024-10-24 05:10:00|||||||||231
1729746900000|2024-10-24 05:15:00|||||||||410
1729747200000|2024-10-24 05:20:00|||||||||19
1729747500000|2024-10-24 05:25:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|205
1729747800000|2024-10-24 05:30:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|765
1729748100000|2024-10-24 05:35:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|916
1729748400000|2024-10-24 05:40:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|1217
1729748700000|2024-10-24 05:45:00|||||||||98
1729749000000|2024-10-24 05:50:00|||||||||172
1729749300000|2024-10-24 05:55:00|||||||||149
1729749600000|2024-10-24 06:00:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|2696
1729749900000|2024-10-24 06:05:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1182
1729750200000|2024-10-24 06:10:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1062
1729750500000|2024-10-24 06:15:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|2135
1729750800000|2024-10-24 06:20:00|11124.7|11120.7|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|2170
1729751100000|2024-10-24 06:25:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|4043
1729751400000|2024-10-24 06:30:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1099
1729751700000|2024-10-24 06:35:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|1753
1729752000000|2024-10-24 06:40:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|1023
1729752300000|2024-10-24 06:45:00|11123.1|11119.1|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|1803
1729752600000|2024-10-24 06:50:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|970
1729752900000|2024-10-24 06:55:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|4847
1729753200000|2024-10-24 07:00:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|5864
1729753500000|2024-10-24 07:05:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|3880
1729753800000|2024-10-24 07:10:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|3415
1729754100000|2024-10-24 07:15:00|11127|11123|11129.3|11125.3|11132.5|11128.5|11127|11123|7990
1729754400000|2024-10-24 07:20:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|3606
1729754700000|2024-10-24 07:25:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|2632
1729755000000|2024-10-24 07:30:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|8420
1729755300000|2024-10-24 07:35:00|11127.8|11123.8|11134|11130|11134|11130|11126.2|11122.2|10561
1729755600000|2024-10-24 07:40:00|11132.5|11128.5|11134|11130|11135.6|11131.6|11132.5|11128.5|3672
1729755900000|2024-10-24 07:45:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|5706
1729756200000|2024-10-24 07:50:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|2555
1729756500000|2024-10-24 07:55:00|11134|11130|11134|11130|11135.6|11131.6|11132.5|11128.5|3851
1729756800000|2024-10-24 08:00:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11130.9|11126.9|7548
1729757100000|2024-10-24 08:05:00|11130.9|11126.9|11132.5|11128.5|11134|11130|11130.9|11126.9|1254
1729757400000|2024-10-24 08:10:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|3214
1729757700000|2024-10-24 08:15:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|2248
1729758000000|2024-10-24 08:20:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|1506
1729758300000|2024-10-24 08:25:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|2770
1729758600000|2024-10-24 08:30:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|3855
1729758900000|2024-10-24 08:35:00|11138.7|11134.7|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|1009
1729759200000|2024-10-24 08:40:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|377
1729759500000|2024-10-24 08:45:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|1672
1729759800000|2024-10-24 08:50:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|1371
1729760100000|2024-10-24 08:55:00|11134|11130|11134|11130|11135.6|11131.6|11132.5|11128.5|1244
1729760400000|2024-10-24 09:00:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|903
1729760700000|2024-10-24 09:05:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|1423
1729761000000|2024-10-24 09:10:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|761
1729761300000|2024-10-24 09:15:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|1292
1729761600000|2024-10-24 09:20:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|696
1729761900000|2024-10-24 09:25:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|5082
1729762200000|2024-10-24 09:30:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|2935
1729762500000|2024-10-24 09:35:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|2873
1729762800000|2024-10-24 09:40:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11135.6|11131.6|3447
1729763100000|2024-10-24 09:45:00|11140.3|11136.3|11137.2|11133.2|11140.3|11136.3|11137.2|11133.2|2631
1729763400000|2024-10-24 09:50:00|||||||||1301
1729763700000|2024-10-24 09:55:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|1571
1729764000000|2024-10-24 10:00:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|1713
1729764300000|2024-10-24 10:05:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|627
1729764600000|2024-10-24 10:10:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|884
1729764900000|2024-10-24 10:15:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|819
1729765200000|2024-10-24 10:20:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|820
1729765500000|2024-10-24 10:25:00|||||||||397
1729765800000|2024-10-24 10:30:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|2267
1729766100000|2024-10-24 10:35:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11137.2|11133.2|1996
1729766400000|2024-10-24 10:40:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1646
1729766700000|2024-10-24 10:45:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|3099
1729767000000|2024-10-24 10:50:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|3630
1729767300000|2024-10-24 10:55:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|1176
1729767600000|2024-10-24 11:00:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|1003
1729767900000|2024-10-24 11:05:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|1119
1729768200000|2024-10-24 11:10:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|1900
1729768500000|2024-10-24 11:15:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|1527
1729768800000|2024-10-24 11:20:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|2776
1729769100000|2024-10-24 11:25:00|11137.2|11133.2|11140.3|11136.3|11140.3|11136.3|11137.2|11133.2|2138
1729769400000|2024-10-24 11:30:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|1631
1729769700000|2024-10-24 11:35:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|4270
1729770000000|2024-10-24 11:40:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|1887
1729770300000|2024-10-24 11:45:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|688
1729770600000|2024-10-24 11:50:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|940
1729770900000|2024-10-24 11:55:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11137.2|11133.2|2572
1729771200000|2024-10-24 12:00:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|2742
1729771500000|2024-10-24 12:05:00|11137.2|11133.2|11137.2|11133.2|11140.3|11136.3|11137.2|11133.2|7810
1729771800000|2024-10-24 12:10:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|3741
1729772100000|2024-10-24 12:15:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|3059
1729772400000|2024-10-24 12:20:00|11135.6|11131.6|11132.5|11128.5|11137.2|11133.2|11132.5|11128.5|8341
1729772700000|2024-10-24 12:25:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|7579
1729773000000|2024-10-24 12:30:00|11127.8|11123.8|11123.1|11119.1|11130.9|11126.9|11118.4|11114.4|28305
1729773300000|2024-10-24 12:35:00|11121.5|11117.5|11124.7|11120.7|11127.8|11123.8|11120|11116|10742
1729773600000|2024-10-24 12:40:00|11126.2|11122.2|11126.2|11122.2|11130.9|11126.9|11126.2|11122.2|8110
1729773900000|2024-10-24 12:45:00|11127.8|11123.8|11123.1|11119.1|11127.8|11123.8|11121.5|11117.5|10375
1729774200000|2024-10-24 12:50:00|11121.5|11117.5|11123.1|11119.1|11124.7|11120.7|11120|11116|9462
1729774500000|2024-10-24 12:55:00|11124.7|11120.7|11123.1|11119.1|11127.8|11123.8|11123.1|11119.1|8686
1729774800000|2024-10-24 13:00:00|11121.5|11117.5|11127.8|11123.8|11127.8|11123.8|11121.5|11117.5|4620
1729775100000|2024-10-24 13:05:00|11126.2|11122.2|11124.7|11120.7|11127.8|11123.8|11123.1|11119.1|3406
1729775400000|2024-10-24 13:10:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11121.5|11117.5|6671
1729775700000|2024-10-24 13:15:00|11123.1|11119.1|11121.5|11117.5|11124.7|11120.7|11120|11116|5655
1729776000000|2024-10-24 13:20:00|11123.1|11119.1|11118.4|11114.4|11123.1|11119.1|11116.8|11112.8|10017
1729776300000|2024-10-24 13:25:00|11120|11116|11120|11116|11120|11116|11116.8|11112.8|5297
1729776600000|2024-10-24 13:30:00|11121.5|11117.5|11121.5|11117.5|11124.7|11120.7|11120|11116|7090
1729776900000|2024-10-24 13:35:00|11123.1|11119.1|11120|11116|11124.7|11120.7|11120|11116|6932
1729777200000|2024-10-24 13:40:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|5481
1729777500000|2024-10-24 13:45:00|11105.9|11101.9|11111.4|11107.4|11118.4|11114.4|11105.9|11101.9|18803
1729777800000|2024-10-24 13:50:00|11110.6|11106.6|11115.3|11111.3|11115.3|11111.3|11110.6|11106.6|9304
1729778100000|2024-10-24 13:55:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|8347
1729778400000|2024-10-24 14:00:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11115.3|11111.3|12560
1729778700000|2024-10-24 14:05:00|11123.1|11119.1|11120|11116|11124.7|11120.7|11118.4|11114.4|19745
1729779000000|2024-10-24 14:10:00|11121.5|11117.5|11118.4|11114.4|11121.5|11117.5|11116.8|11112.8|8963
1729779300000|2024-10-24 14:15:00|11116.8|11112.8|11113.7|11109.7|11118.4|11114.4|11113.7|11109.7|3897
1729779600000|2024-10-24 14:20:00|11112.2|11108.2|11116.8|11112.8|11118.4|11114.4|11112.2|11108.2|7429
1729779900000|2024-10-24 14:25:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|5508
1729780200000|2024-10-24 14:30:00|11118.4|11114.4|11121.5|11117.5|11123.1|11119.1|11118.4|11114.4|11297
1729780500000|2024-10-24 14:35:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|6484
1729780800000|2024-10-24 14:40:00|11126.2|11122.2|11132.5|11128.5|11132.5|11128.5|11126.2|11122.2|8817
1729781100000|2024-10-24 14:45:00|11134|11130|11129.3|11125.3|11134|11130|11129.3|11125.3|12153
1729781400000|2024-10-24 14:50:00|11130.9|11126.9|11132.5|11128.5|11134|11130|11129.3|11125.3|8007
1729781700000|2024-10-24 14:55:00|11130.9|11126.9|11134|11130|11135.6|11131.6|11130.9|11126.9|11692
1729782000000|2024-10-24 15:00:00|11132.5|11128.5|11138.7|11134.7|11138.7|11134.7|11132.5|11128.5|8452
1729782300000|2024-10-24 15:05:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|5776
1729782600000|2024-10-24 15:10:00|11140.3|11136.3|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|8913
1729782900000|2024-10-24 15:15:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|7083
1729783200000|2024-10-24 15:20:00|11137.2|11133.2|11134|11130|11138.7|11134.7|11134|11130|9286
1729783500000|2024-10-24 15:25:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|6091
1729783800000|2024-10-24 15:30:00|11132.5|11128.5|11130.9|11126.9|11134|11130|11130.9|11126.9|7331
1729784100000|2024-10-24 15:35:00|11132.5|11128.5|11134|11130|11134|11130|11130.9|11126.9|5544
1729784400000|2024-10-24 15:40:00|11135.6|11131.6|11132.5|11128.5|11135.6|11131.6|11132.5|11128.5|2163
1729784700000|2024-10-24 15:45:00|11134|11130|11134|11130|11135.6|11131.6|11132.5|11128.5|3635
1729785000000|2024-10-24 15:50:00|11135.6|11131.6|11134|11130|11137.2|11133.2|11134|11130|1530
1729785300000|2024-10-24 15:55:00|11132.5|11128.5|11130.9|11126.9|11134|11130|11130.9|11126.9|5452
1729785600000|2024-10-24 16:00:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|5563
1729785900000|2024-10-24 16:05:00|11129.3|11125.3|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|5026
1729786200000|2024-10-24 16:10:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|1382
1729786500000|2024-10-24 16:15:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|1384
1729786800000|2024-10-24 16:20:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|1627
1729787100000|2024-10-24 16:25:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|2285
1729787400000|2024-10-24 16:30:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|4900
1729787700000|2024-10-24 16:35:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|636
1729788000000|2024-10-24 16:40:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|1003
1729788300000|2024-10-24 16:45:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|1612
1729788600000|2024-10-24 16:50:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11134|11130|1227
1729788900000|2024-10-24 16:55:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|2794
1729789200000|2024-10-24 17:00:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|3226
1729789500000|2024-10-24 17:05:00|11130.9|11126.9|11134|11130|11134|11130|11130.9|11126.9|2010
1729789800000|2024-10-24 17:10:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|2396
1729790100000|2024-10-24 17:15:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|1263
1729790400000|2024-10-24 17:20:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|2037
1729790700000|2024-10-24 17:25:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|1798
1729791000000|2024-10-24 17:30:00|11137.2|11133.2|11140.3|11136.3|11140.3|11136.3|11137.2|11133.2|6595
1729791300000|2024-10-24 17:35:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|1877
1729791600000|2024-10-24 17:40:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|1514
1729791900000|2024-10-24 17:45:00|11140.3|11136.3|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|2621
1729792200000|2024-10-24 17:50:00|11140.3|11136.3|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|2518
1729792500000|2024-10-24 17:55:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|8583
1729792800000|2024-10-24 18:00:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|6240
1729793100000|2024-10-24 18:05:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|11133
1729793400000|2024-10-24 18:10:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|3036
1729793700000|2024-10-24 18:15:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|747
1729794000000|2024-10-24 18:20:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|3999
1729794300000|2024-10-24 18:25:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|5729
1729794600000|2024-10-24 18:30:00|11137.2|11133.2|11134|11130|11137.2|11133.2|11134|11130|10509
1729794900000|2024-10-24 18:35:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|5401
1729795200000|2024-10-24 18:40:00|11134|11130|11130.9|11126.9|11134|11130|11130.9|11126.9|2379
1729795500000|2024-10-24 18:45:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|3173
1729795800000|2024-10-24 18:50:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|1146
1729796100000|2024-10-24 18:55:00|11132.5|11128.5|11129.3|11125.3|11134|11130|11129.3|11125.3|12050
1729796400000|2024-10-24 19:00:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|8797
1729796700000|2024-10-24 19:05:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|2363
1729797000000|2024-10-24 19:10:00|11130.9|11126.9|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|4825
1729797300000|2024-10-24 19:15:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|1415
1729797600000|2024-10-24 19:20:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|2732
1729797900000|2024-10-24 19:25:00|||||||||690
1729798200000|2024-10-24 19:30:00|||||||||553
1729798500000|2024-10-24 19:35:00|||||||||1544
1729798800000|2024-10-24 19:40:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|2651
1729799100000|2024-10-24 19:45:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|2400
1729799400000|2024-10-24 19:50:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|2904
1729799700000|2024-10-24 19:55:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|5897
1729800000000|2024-10-24 20:00:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|7033
1729800300000|2024-10-24 20:05:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|8098
1729800600000|2024-10-24 20:10:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|25115
1729800900000|2024-10-24 20:15:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1905
1729801200000|2024-10-24 20:20:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|2781
1729801500000|2024-10-24 20:25:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|2089
1729801800000|2024-10-24 20:30:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|4181
1729802100000|2024-10-24 20:35:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|2079
1729802400000|2024-10-24 20:40:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|4546
1729802700000|2024-10-24 20:45:00|11118.4|11114.4|11120|11116|11121.5|11117.5|11118.4|11114.4|2023
1729803000000|2024-10-24 20:50:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|2961
1729803300000|2024-10-24 20:55:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|8013
1729807200000|2024-10-24 22:00:00|11121.5|11117.5|11126.2|11122.2|11127.8|11123.8|11121.5|11117.5|1260
1729807500000|2024-10-24 22:05:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|607
1729807800000|2024-10-24 22:10:00|||||||||393
1729808100000|2024-10-24 22:15:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|183
1729808400000|2024-10-24 22:20:00|||||||||19
1729808700000|2024-10-24 22:25:00|||||||||14
1729809000000|2024-10-24 22:30:00|||||||||13
1729809300000|2024-10-24 22:35:00|||||||||20
1729809600000|2024-10-24 22:40:00|||||||||18
1729809900000|2024-10-24 22:45:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|187
1729810200000|2024-10-24 22:50:00|||||||||236
1729810500000|2024-10-24 22:55:00|||||||||20
1729810800000|2024-10-24 23:00:00|11124.7|11120.7|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|287
1729811100000|2024-10-24 23:05:00|||||||||1
1729811400000|2024-10-24 23:10:00|||||||||1
1729811700000|2024-10-24 23:15:00|||||||||2
1729812000000|2024-10-24 23:20:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|574
1729812300000|2024-10-24 23:25:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|136
1729812600000|2024-10-24 23:30:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|135
1729812900000|2024-10-24 23:35:00|11123.1|11119.1|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|183
1729813200000|2024-10-24 23:40:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|488
1729813500000|2024-10-24 23:45:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|956
1729813800000|2024-10-24 23:50:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|45
1729814100000|2024-10-24 23:55:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|344
1729814400000|2024-10-25 00:00:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|1409
1729814700000|2024-10-25 00:05:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|624
1729815000000|2024-10-25 00:10:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|1656
1729815300000|2024-10-25 00:15:00|||||||||467
1729815600000|2024-10-25 00:20:00|||||||||324
1729815900000|2024-10-25 00:25:00|||||||||338
1729816200000|2024-10-25 00:30:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|274
1729816500000|2024-10-25 00:35:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|391
1729816800000|2024-10-25 00:40:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|156
1729817100000|2024-10-25 00:45:00|11126.2|11122.2|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|859
1729817400000|2024-10-25 00:50:00|11129.3|11125.3|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|1369
1729817700000|2024-10-25 00:55:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|490
1729818000000|2024-10-25 01:00:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|61
1729818300000|2024-10-25 01:05:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|448
1729818600000|2024-10-25 01:10:00|11134|11130|11134|11130|11134|11130|11134|11130|114
1729818900000|2024-10-25 01:15:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|455
1729819200000|2024-10-25 01:20:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|224
1729819500000|2024-10-25 01:25:00|11132.5|11128.5|11131.7|11127.7|11132.5|11128.5|11130.9|11126.9|225
1729819800000|2024-10-25 01:30:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|408
1729820100000|2024-10-25 01:35:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|708
1729820400000|2024-10-25 01:40:00|||||||||141
1729820700000|2024-10-25 01:45:00|||||||||61
1729821000000|2024-10-25 01:50:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|817
1729821300000|2024-10-25 01:55:00|||||||||41
1729821600000|2024-10-25 02:00:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|275
1729821900000|2024-10-25 02:05:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|244
1729822200000|2024-10-25 02:10:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|690
1729822500000|2024-10-25 02:15:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|203
1729822800000|2024-10-25 02:20:00|||||||||53
1729823100000|2024-10-25 02:25:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|111
1729823400000|2024-10-25 02:30:00|||||||||31
1729823700000|2024-10-25 02:35:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|41
1729824000000|2024-10-25 02:40:00|||||||||224
1729824300000|2024-10-25 02:45:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|1198
1729824600000|2024-10-25 02:50:00|11131.7|11127.7|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|393
1729824900000|2024-10-25 02:55:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|192
1729825200000|2024-10-25 03:00:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|817
1729825500000|2024-10-25 03:05:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|295
1729825800000|2024-10-25 03:10:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|300
1729826100000|2024-10-25 03:15:00|||||||||20
1729826400000|2024-10-25 03:20:00|11134|11130|11134|11130|11134|11130|11134|11130|970
1729826700000|2024-10-25 03:25:00|||||||||102
1729827000000|2024-10-25 03:30:00|||||||||9
1729827300000|2024-10-25 03:35:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|453
1729827600000|2024-10-25 03:40:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|1623
1729827900000|2024-10-25 03:45:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|831
1729828200000|2024-10-25 03:50:00|||||||||68
1729828500000|2024-10-25 03:55:00|||||||||33
1729828800000|2024-10-25 04:00:00|||||||||53
1729829100000|2024-10-25 04:05:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|324
1729829400000|2024-10-25 04:10:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|762
1729829700000|2024-10-25 04:15:00|||||||||52
1729830000000|2024-10-25 04:20:00|||||||||72
1729830300000|2024-10-25 04:25:00|||||||||38
1729830600000|2024-10-25 04:30:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|673
1729830900000|2024-10-25 04:35:00|||||||||71
1729831200000|2024-10-25 04:40:00|||||||||38
1729831500000|2024-10-25 04:45:00|||||||||11
1729831800000|2024-10-25 04:50:00|||||||||30
1729832100000|2024-10-25 04:55:00|||||||||167
1729832400000|2024-10-25 05:00:00|||||||||29
1729832700000|2024-10-25 05:05:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|1157
1729833000000|2024-10-25 05:10:00|11138.7|11134.7|11141.8|11137.8|11141.8|11137.8|11138.7|11134.7|3627
1729833300000|2024-10-25 05:15:00|11142.6|11138.6|11145|11141|11145|11141|11141.8|11137.8|3565
1729833600000|2024-10-25 05:20:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|705
1729833900000|2024-10-25 05:25:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|1047
1729834200000|2024-10-25 05:30:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|530
1729834500000|2024-10-25 05:35:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|661
1729834800000|2024-10-25 05:40:00|||||||||436
1729835100000|2024-10-25 05:45:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|428
1729835400000|2024-10-25 05:50:00|||||||||165
1729835700000|2024-10-25 05:55:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|380
1729836000000|2024-10-25 06:00:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|1261
1729836300000|2024-10-25 06:05:00|||||||||760
1729836600000|2024-10-25 06:10:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|1133
1729836900000|2024-10-25 06:15:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|553
1729837200000|2024-10-25 06:20:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|2845
1729837500000|2024-10-25 06:25:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1035
1729837800000|2024-10-25 06:30:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|1769
1729838100000|2024-10-25 06:35:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|922
1729838400000|2024-10-25 06:40:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|1121
1729838700000|2024-10-25 06:45:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|1465
1729839000000|2024-10-25 06:50:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|1468
1729839300000|2024-10-25 06:55:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|410
1729839600000|2024-10-25 07:00:00|11141.8|11137.8|11135.6|11131.6|11141.8|11137.8|11135.6|11131.6|2389
1729839900000|2024-10-25 07:05:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|519
1729840200000|2024-10-25 07:10:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|1400
1729840500000|2024-10-25 07:15:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|1706
1729840800000|2024-10-25 07:20:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1341
1729841100000|2024-10-25 07:25:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|1119
1729841400000|2024-10-25 07:30:00|11141.8|11137.8|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|904
1729841700000|2024-10-25 07:35:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|1626
1729842000000|2024-10-25 07:40:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|2945
1729842300000|2024-10-25 07:45:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|1035
1729842600000|2024-10-25 07:50:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|2648
1729842900000|2024-10-25 07:55:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|1649
1729843200000|2024-10-25 08:00:00|11141.8|11137.8|11135.6|11131.6|11141.8|11137.8|11135.6|11131.6|5182
1729843500000|2024-10-25 08:05:00|11134|11130|11134|11130|11134|11130|11134|11130|656
1729843800000|2024-10-25 08:10:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|2657
1729844100000|2024-10-25 08:15:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11132.5|11128.5|8417
1729844400000|2024-10-25 08:20:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|713
1729844700000|2024-10-25 08:25:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|289
1729845000000|2024-10-25 08:30:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|699
1729845300000|2024-10-25 08:35:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|480
1729845600000|2024-10-25 08:40:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|1087
1729845900000|2024-10-25 08:45:00|||||||||70
1729846200000|2024-10-25 08:50:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|1059
1729846500000|2024-10-25 08:55:00|11132.5|11128.5|11129.3|11125.3|11132.5|11128.5|11127.8|11123.8|3134
1729846800000|2024-10-25 09:00:00|||||||||427
1729847100000|2024-10-25 09:05:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|245
1729847400000|2024-10-25 09:10:00|11130.9|11126.9|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|940
1729847700000|2024-10-25 09:15:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|945
1729848000000|2024-10-25 09:20:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|711
1729848300000|2024-10-25 09:25:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|535
1729848600000|2024-10-25 09:30:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|1359
1729848900000|2024-10-25 09:35:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|282
1729849200000|2024-10-25 09:40:00|||||||||105
1729849500000|2024-10-25 09:45:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|2138
1729849800000|2024-10-25 09:50:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|371
1729850100000|2024-10-25 09:55:00|||||||||354
1729850400000|2024-10-25 10:00:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|1652
1729850700000|2024-10-25 10:05:00|||||||||77
1729851000000|2024-10-25 10:10:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|365
1729851300000|2024-10-25 10:15:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|522
1729851600000|2024-10-25 10:20:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|2070
1729851900000|2024-10-25 10:25:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|2092
1729852200000|2024-10-25 10:30:00|||||||||507
1729852500000|2024-10-25 10:35:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|810
1729852800000|2024-10-25 10:40:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|434
1729853100000|2024-10-25 10:45:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|1930
1729853400000|2024-10-25 10:50:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|767
1729853700000|2024-10-25 10:55:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|362
1729854000000|2024-10-25 11:00:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|958
1729854300000|2024-10-25 11:05:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|87
1729854600000|2024-10-25 11:10:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|4077
1729854900000|2024-10-25 11:15:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|1930
1729855200000|2024-10-25 11:20:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|656
1729855500000|2024-10-25 11:25:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|2129
1729855800000|2024-10-25 11:30:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|2297
1729856100000|2024-10-25 11:35:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|4486
1729856400000|2024-10-25 11:40:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|2756
1729856700000|2024-10-25 11:45:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|9073
1729857000000|2024-10-25 11:50:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|2372
1729857300000|2024-10-25 11:55:00|11138.7|11134.7|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|10934
1729857600000|2024-10-25 12:00:00|11134|11130|11132.5|11128.5|11134|11130|11130.9|11126.9|6927
1729857900000|2024-10-25 12:05:00|11134|11130|11135.6|11131.6|11137.2|11133.2|11134|11130|6141
1729858200000|2024-10-25 12:10:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|1432
1729858500000|2024-10-25 12:15:00|11130.9|11126.9|11129.3|11125.3|11132.5|11128.5|11127.8|11123.8|3851
1729858800000|2024-10-25 12:20:00|11127.8|11123.8|11124.7|11120.7|11129.3|11125.3|11124.7|11120.7|4759
1729859100000|2024-10-25 12:25:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|3458
1729859400000|2024-10-25 12:30:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|7207
1729859700000|2024-10-25 12:35:00|11127.8|11123.8|11129.3|11125.3|11134|11130|11126.2|11122.2|9186
1729860000000|2024-10-25 12:40:00|11130.9|11126.9|11137.2|11133.2|11138.7|11134.7|11130.9|11126.9|3455
1729860300000|2024-10-25 12:45:00|11138.7|11134.7|11141.8|11137.8|11143.4|11139.4|11137.2|11133.2|8132
1729860600000|2024-10-25 12:50:00|11143.4|11139.4|11138.7|11134.7|11143.4|11139.4|11137.2|11133.2|7238
1729860900000|2024-10-25 12:55:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|7078
1729861200000|2024-10-25 13:00:00|11137.2|11133.2|11140.3|11136.3|11141.8|11137.8|11137.2|11133.2|5371
1729861500000|2024-10-25 13:05:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|3953
1729861800000|2024-10-25 13:10:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|3372
1729862100000|2024-10-25 13:15:00|11137.2|11133.2|11140.3|11136.3|11140.3|11136.3|11135.6|11131.6|4201
1729862400000|2024-10-25 13:20:00|11138.7|11134.7|11141.8|11137.8|11141.8|11137.8|11137.2|11133.2|5592
1729862700000|2024-10-25 13:25:00|11142.6|11138.6|11145|11141|11145|11141|11141.8|11137.8|4889
1729863000000|2024-10-25 13:30:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11138.7|11134.7|5550
1729863300000|2024-10-25 13:35:00|11145|11141|11143.4|11139.4|11145|11141|11141.8|11137.8|3890
1729863600000|2024-10-25 13:40:00|11145|11141|11141.8|11137.8|11145|11141|11141.8|11137.8|3945
1729863900000|2024-10-25 13:45:00|11140.3|11136.3|11141.8|11137.8|11143.4|11139.4|11137.2|11133.2|6931
1729864200000|2024-10-25 13:50:00|11143.4|11139.4|11138.7|11134.7|11143.4|11139.4|11138.7|11134.7|4213
1729864500000|2024-10-25 13:55:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|3356
1729864800000|2024-10-25 14:00:00|11137.2|11133.2|11138.7|11134.7|11141.8|11137.8|11135.6|11131.6|10626
1729865100000|2024-10-25 14:05:00|11137.2|11133.2|11132.5|11128.5|11140.3|11136.3|11130.9|11126.9|11970
1729865400000|2024-10-25 14:10:00|11134|11130|11134|11130|11135.6|11131.6|11132.5|11128.5|5663
1729865700000|2024-10-25 14:15:00|11132.5|11128.5|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|1448
1729866000000|2024-10-25 14:20:00|11137.2|11133.2|11135.6|11131.6|11138.7|11134.7|11134|11130|4745
1729866300000|2024-10-25 14:25:00|11137.2|11133.2|11134|11130|11137.2|11133.2|11132.5|11128.5|4098
1729866600000|2024-10-25 14:30:00|11132.5|11128.5|11127.8|11123.8|11134|11130|11126.2|11122.2|7416
1729866900000|2024-10-25 14:35:00|11126.2|11122.2|11124.7|11120.7|11127.8|11123.8|11123.1|11119.1|8685
1729867200000|2024-10-25 14:40:00|11123.1|11119.1|11127.8|11123.8|11127.8|11123.8|11123.1|11119.1|7249
1729867500000|2024-10-25 14:45:00|11129.3|11125.3|11126.2|11122.2|11130.9|11126.9|11126.2|11122.2|5413
1729867800000|2024-10-25 14:50:00|11127.8|11123.8|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|8916
1729868100000|2024-10-25 14:55:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|19379
1729868400000|2024-10-25 15:00:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|5394
1729868700000|2024-10-25 15:05:00|11129.3|11125.3|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|11220
1729869000000|2024-10-25 15:10:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|2757
1729869300000|2024-10-25 15:15:00|11132.5|11128.5|11129.3|11125.3|11132.5|11128.5|11129.3|11125.3|3543
1729869600000|2024-10-25 15:20:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|2419
1729869900000|2024-10-25 15:25:00|11130.9|11126.9|11129.3|11125.3|11132.5|11128.5|11129.3|11125.3|13348
1729870200000|2024-10-25 15:30:00|11127.8|11123.8|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|5766
1729870500000|2024-10-25 15:35:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|2999
1729870800000|2024-10-25 15:40:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|4204
1729871100000|2024-10-25 15:45:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11120|11116|7434
1729871400000|2024-10-25 15:50:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|7354
1729871700000|2024-10-25 15:55:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|13674
1729872000000|2024-10-25 16:00:00|11120|11116|11123.1|11119.1|11124.7|11120.7|11120|11116|3513
1729872300000|2024-10-25 16:05:00|11124.7|11120.7|11121.5|11117.5|11124.7|11120.7|11121.5|11117.5|2076
1729872600000|2024-10-25 16:10:00|11123.1|11119.1|11121.5|11117.5|11124.7|11120.7|11121.5|11117.5|3929
1729872900000|2024-10-25 16:15:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|2107
1729873200000|2024-10-25 16:20:00|||||||||877
1729873500000|2024-10-25 16:25:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|1793
1729873800000|2024-10-25 16:30:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|964
1729874100000|2024-10-25 16:35:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11118.4|11114.4|4596
1729874400000|2024-10-25 16:40:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|2809
1729874700000|2024-10-25 16:45:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|2116
1729875000000|2024-10-25 16:50:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|493
1729875300000|2024-10-25 16:55:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|1132
1729875600000|2024-10-25 17:00:00|11120|11116|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|2198
1729875900000|2024-10-25 17:05:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|1889
1729876200000|2024-10-25 17:10:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1759
1729876500000|2024-10-25 17:15:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1516
1729876800000|2024-10-25 17:20:00|11120|11116|11120|11116|11120|11116|11120|11116|3638
1729877100000|2024-10-25 17:25:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|2447
1729877400000|2024-10-25 17:30:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|923
1729877700000|2024-10-25 17:35:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|2292
1729878000000|2024-10-25 17:40:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|615
1729878300000|2024-10-25 17:45:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|1601
1729878600000|2024-10-25 17:50:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|3716
1729878900000|2024-10-25 17:55:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|1346
1729879200000|2024-10-25 18:00:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1504
1729879500000|2024-10-25 18:05:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1189
1729879800000|2024-10-25 18:10:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|2357
1729880100000|2024-10-25 18:15:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1785
1729880400000|2024-10-25 18:20:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|6824
1729880700000|2024-10-25 18:25:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11109|11105|3419
1729881000000|2024-10-25 18:30:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|7848
1729881300000|2024-10-25 18:35:00|11109|11105|11112.2|11108.2|11112.2|11108.2|11109|11105|1957
1729881600000|2024-10-25 18:40:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|6849
1729881900000|2024-10-25 18:45:00|||||||||652
1729882200000|2024-10-25 18:50:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|10607
1729882500000|2024-10-25 18:55:00|11109|11105|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|35042
1729882800000|2024-10-25 19:00:00|11105.9|11101.9|11102.8|11098.8|11107.5|11103.5|11102.8|11098.8|15073
1729883100000|2024-10-25 19:05:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|23763
1729883400000|2024-10-25 19:10:00|11098.1|11094.1|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|15741
1729883700000|2024-10-25 19:15:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|9717
1729884000000|2024-10-25 19:20:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11095|11091|12314
1729884300000|2024-10-25 19:25:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11095|11091|6594
1729884600000|2024-10-25 19:30:00|||||||||1719
1729884900000|2024-10-25 19:35:00|11098.1|11094.1|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|1836
1729885200000|2024-10-25 19:40:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1851
1729885500000|2024-10-25 19:45:00|11099.7|11095.7|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|13195
1729885800000|2024-10-25 19:50:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|3412
1729886100000|2024-10-25 19:55:00|11099.7|11095.7|11102|11098|11102.8|11098.8|11099.7|11095.7|21419
1729886400000|2024-10-25 20:00:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|13305
1729886700000|2024-10-25 20:05:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|3702
1729887000000|2024-10-25 20:10:00|||||||||6926
1729887300000|2024-10-25 20:15:00|11102.8|11098.8|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|5865
1729887600000|2024-10-25 20:20:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|6406
1729887900000|2024-10-25 20:25:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|4294
1729888200000|2024-10-25 20:30:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|758
1729888500000|2024-10-25 20:35:00|||||||||1581
1729888800000|2024-10-25 20:40:00|||||||||1918
1729889100000|2024-10-25 20:45:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|2111
1729889400000|2024-10-25 20:50:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|3047
1729889700000|2024-10-25 20:55:00|||||||||3793
1730066400000|2024-10-27 22:00:00|11062.2|11058.2|11085.6|11081.6|11087.2|11083.2|11062.2|11058.2|12948
1730066700000|2024-10-27 22:05:00|11087.2|11083.2|11082.5|11078.5|11087.2|11083.2|11077.8|11073.8|5419
1730067000000|2024-10-27 22:10:00|11080.9|11076.9|11084|11080|11084|11080|11079.3|11075.3|3292
1730067300000|2024-10-27 22:15:00|11082.5|11078.5|11084|11080|11085.6|11081.6|11080.9|11076.9|2489
1730067600000|2024-10-27 22:20:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|2465
1730067900000|2024-10-27 22:25:00|11084.8|11080.8|11085.6|11081.6|11087.2|11083.2|11084.8|11080.8|1760
1730068200000|2024-10-27 22:30:00|11087.2|11083.2|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|5103
1730068500000|2024-10-27 22:35:00|11084|11080|11084|11080|11084|11080|11084|11080|844
1730068800000|2024-10-27 22:40:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|499
1730069100000|2024-10-27 22:45:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|536
1730069400000|2024-10-27 22:50:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|439
1730069700000|2024-10-27 22:55:00|11085.6|11081.6|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|1868
1730070000000|2024-10-27 23:00:00|11083.3|11079.3|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|1430
1730070300000|2024-10-27 23:05:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|700
1730070600000|2024-10-27 23:10:00|11084.8|11080.8|11080.9|11076.9|11084.8|11080.8|11079.3|11075.3|2704
1730070900000|2024-10-27 23:15:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|959
1730071200000|2024-10-27 23:20:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|552
1730071500000|2024-10-27 23:25:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|330
1730071800000|2024-10-27 23:30:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|721
1730072100000|2024-10-27 23:35:00|||||||||59
1730072400000|2024-10-27 23:40:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|881
1730072700000|2024-10-27 23:45:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|1065
1730073000000|2024-10-27 23:50:00|||||||||195
1730073300000|2024-10-27 23:55:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11082.5|11078.5|1408
1730073600000|2024-10-28 00:00:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11080.9|11076.9|2126
1730073900000|2024-10-28 00:05:00|11083.3|11079.3|11077.8|11073.8|11084|11080|11076.2|11072.2|5105
1730074200000|2024-10-28 00:10:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|1048
1730074500000|2024-10-28 00:15:00|11079.3|11075.3|11076.2|11072.2|11079.3|11075.3|11074.7|11070.7|3313
1730074800000|2024-10-28 00:20:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|886
1730075100000|2024-10-28 00:25:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|2198
1730075400000|2024-10-28 00:30:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|2218
1730075700000|2024-10-28 00:35:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|3349
1730076000000|2024-10-28 00:40:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|850
1730076300000|2024-10-28 00:45:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1895
1730076600000|2024-10-28 00:50:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|2070
1730076900000|2024-10-28 00:55:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1031
1730077200000|2024-10-28 01:00:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1210
1730077500000|2024-10-28 01:05:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|266
1730077800000|2024-10-28 01:10:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|1002
1730078100000|2024-10-28 01:15:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|611
1730078400000|2024-10-28 01:20:00|||||||||20
1730078700000|2024-10-28 01:25:00|||||||||262
1730079000000|2024-10-28 01:30:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1353
1730079300000|2024-10-28 01:35:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|454
1730079600000|2024-10-28 01:40:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|731
1730079900000|2024-10-28 01:45:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1194
1730080200000|2024-10-28 01:50:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|609
1730080500000|2024-10-28 01:55:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|259
1730080800000|2024-10-28 02:00:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|992
1730081100000|2024-10-28 02:05:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|704
1730081400000|2024-10-28 02:10:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|294
1730081700000|2024-10-28 02:15:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|1225
1730082000000|2024-10-28 02:20:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|776
1730082300000|2024-10-28 02:25:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|274
1730082600000|2024-10-28 02:30:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|171
1730082900000|2024-10-28 02:35:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|304
1730083200000|2024-10-28 02:40:00|||||||||31
1730083500000|2024-10-28 02:45:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|1315
1730083800000|2024-10-28 02:50:00|||||||||1615
1730084100000|2024-10-28 02:55:00|||||||||13
1730084400000|2024-10-28 03:00:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|603
1730084700000|2024-10-28 03:05:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|773
1730085000000|2024-10-28 03:10:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|389
1730085300000|2024-10-28 03:15:00|||||||||102
1730085600000|2024-10-28 03:20:00|||||||||164
1730085900000|2024-10-28 03:25:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1031
1730086200000|2024-10-28 03:30:00|||||||||263
1730086500000|2024-10-28 03:35:00|||||||||32
1730086800000|2024-10-28 03:40:00|||||||||233
1730087100000|2024-10-28 03:45:00|||||||||248
1730087400000|2024-10-28 03:50:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|803
1730087700000|2024-10-28 03:55:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|524
1730088000000|2024-10-28 04:00:00|||||||||145
1730088300000|2024-10-28 04:05:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|118
1730088600000|2024-10-28 04:10:00|||||||||89
1730088900000|2024-10-28 04:15:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|692
1730089200000|2024-10-28 04:20:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|289
1730089500000|2024-10-28 04:25:00|||||||||156
1730089800000|2024-10-28 04:30:00|||||||||85
1730090100000|2024-10-28 04:35:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|689
1730090400000|2024-10-28 04:40:00|||||||||102
1730090700000|2024-10-28 04:45:00|||||||||459
1730091000000|2024-10-28 04:50:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|293
1730091300000|2024-10-28 04:55:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|785
1730091600000|2024-10-28 05:00:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|604
1730091900000|2024-10-28 05:05:00|||||||||186
1730092200000|2024-10-28 05:10:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1432
1730092500000|2024-10-28 05:15:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|286
1730092800000|2024-10-28 05:20:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|1699
1730093100000|2024-10-28 05:25:00|||||||||650
1730093400000|2024-10-28 05:30:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|2570
1730093700000|2024-10-28 05:35:00|||||||||443
1730094000000|2024-10-28 05:40:00|||||||||366
1730094300000|2024-10-28 05:45:00|||||||||208
1730094600000|2024-10-28 05:50:00|||||||||656
1730094900000|2024-10-28 05:55:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|721
1730095200000|2024-10-28 06:00:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|662
1730095500000|2024-10-28 06:05:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|1009
1730095800000|2024-10-28 06:10:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|1383
1730096100000|2024-10-28 06:15:00|||||||||73
1730096400000|2024-10-28 06:20:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|2037
1730096700000|2024-10-28 06:25:00|11074.7|11070.7|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|1828
1730097000000|2024-10-28 06:30:00|11070|11066|11070|11066|11070|11066|11070|11066|3425
1730097300000|2024-10-28 06:35:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|732
1730097600000|2024-10-28 06:40:00|11070|11066|11070|11066|11070|11066|11070|11066|239
1730097900000|2024-10-28 06:45:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|2349
1730098200000|2024-10-28 06:50:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|728
1730098500000|2024-10-28 06:55:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|4682
1730098800000|2024-10-28 07:00:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1931
1730099100000|2024-10-28 07:05:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|1280
1730099400000|2024-10-28 07:10:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1031
1730099700000|2024-10-28 07:15:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|3729
1730100000000|2024-10-28 07:20:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|3273
1730100300000|2024-10-28 07:25:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|554
1730100600000|2024-10-28 07:30:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|2104
1730100900000|2024-10-28 07:35:00|11072.3|11068.3|11074.7|11070.7|11076.2|11072.2|11071.5|11067.5|5226
1730101200000|2024-10-28 07:40:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|1579
1730101500000|2024-10-28 07:45:00|11076.2|11072.2|11073.1|11069.1|11076.2|11072.2|11071.5|11067.5|1789
1730101800000|2024-10-28 07:50:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1114
1730102100000|2024-10-28 07:55:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1973
1730102400000|2024-10-28 08:00:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11070|11066|3483
1730102700000|2024-10-28 08:05:00|11071.5|11067.5|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|2140
1730103000000|2024-10-28 08:10:00|11070|11066|11071.5|11067.5|11073.1|11069.1|11070|11066|2124
1730103300000|2024-10-28 08:15:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1167
1730103600000|2024-10-28 08:20:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|2658
1730103900000|2024-10-28 08:25:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1744
1730104200000|2024-10-28 08:30:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|2018
1730104500000|2024-10-28 08:35:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1437
1730104800000|2024-10-28 08:40:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1755
1730105100000|2024-10-28 08:45:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|708
1730105400000|2024-10-28 08:50:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|2238
1730105700000|2024-10-28 08:55:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|1006
1730106000000|2024-10-28 09:00:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1824
1730106300000|2024-10-28 09:05:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|3188
1730106600000|2024-10-28 09:10:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1621
1730106900000|2024-10-28 09:15:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1534
1730107200000|2024-10-28 09:20:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|250
1730107500000|2024-10-28 09:25:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1095
1730107800000|2024-10-28 09:30:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|3933
1730108100000|2024-10-28 09:35:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|3186
1730108400000|2024-10-28 09:40:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|2802
1730108700000|2024-10-28 09:45:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1458
1730109000000|2024-10-28 09:50:00|||||||||1393
1730109300000|2024-10-28 09:55:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1405
1730109600000|2024-10-28 10:00:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|3954
1730109900000|2024-10-28 10:05:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|1989
1730110200000|2024-10-28 10:10:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|1372
1730110500000|2024-10-28 10:15:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|999
1730110800000|2024-10-28 10:20:00|11088.7|11084.7|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|5242
1730111100000|2024-10-28 10:25:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|2031
1730111400000|2024-10-28 10:30:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|4916
1730111700000|2024-10-28 10:35:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|851
1730112000000|2024-10-28 10:40:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|1362
1730112300000|2024-10-28 10:45:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|1634
1730112600000|2024-10-28 10:50:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|2319
1730112900000|2024-10-28 10:55:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|2195
1730113200000|2024-10-28 11:00:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|2872
1730113500000|2024-10-28 11:05:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|2309
1730113800000|2024-10-28 11:10:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|2515
1730114100000|2024-10-28 11:15:00|11093.4|11089.4|11088.7|11084.7|11093.4|11089.4|11088.7|11084.7|11626
1730114400000|2024-10-28 11:20:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|3741
1730114700000|2024-10-28 11:25:00|||||||||1797
1730115000000|2024-10-28 11:30:00|11090.3|11086.3|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|3934
1730115300000|2024-10-28 11:35:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|1232
1730115600000|2024-10-28 11:40:00|||||||||901
1730115900000|2024-10-28 11:45:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|3709
1730116200000|2024-10-28 11:50:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|675
1730116500000|2024-10-28 11:55:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|1503
1730116800000|2024-10-28 12:00:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|2564
1730117100000|2024-10-28 12:05:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|3069
1730117400000|2024-10-28 12:10:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|438
1730117700000|2024-10-28 12:15:00|11091.8|11087.8|11096.5|11092.5|11096.5|11092.5|11091.8|11087.8|4318
1730118000000|2024-10-28 12:20:00|11095.8|11091.8|11095|11091|11096.5|11092.5|11093.4|11089.4|7474
1730118300000|2024-10-28 12:25:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|6357
1730118600000|2024-10-28 12:30:00|11091.8|11087.8|11095|11091|11095|11091|11091.8|11087.8|5775
1730118900000|2024-10-28 12:35:00|11096.5|11092.5|11095|11091|11098.1|11094.1|11095|11091|5157
1730119200000|2024-10-28 12:40:00|11093.4|11089.4|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|7133
1730119500000|2024-10-28 12:45:00|11098.1|11094.1|11099.7|11095.7|11101.2|11097.2|11096.5|11092.5|7234
1730119800000|2024-10-28 12:50:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|8904
1730120100000|2024-10-28 12:55:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|7134
1730120400000|2024-10-28 13:00:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|4943
1730120700000|2024-10-28 13:05:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|6387
1730121000000|2024-10-28 13:10:00|11102.8|11098.8|11107.5|11103.5|11107.5|11103.5|11101.2|11097.2|3786
1730121300000|2024-10-28 13:15:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|7508
1730121600000|2024-10-28 13:20:00|11104.3|11100.3|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|7152
1730121900000|2024-10-28 13:25:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|5331
1730122200000|2024-10-28 13:30:00|11104.3|11100.3|11098.1|11094.1|11104.3|11100.3|11096.5|11092.5|6197
1730122500000|2024-10-28 13:35:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|4676
1730122800000|2024-10-28 13:40:00|11098.1|11094.1|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|6874
1730123100000|2024-10-28 13:45:00|11101.2|11097.2|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|8593
1730123400000|2024-10-28 13:50:00|11099.7|11095.7|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|7117
1730123700000|2024-10-28 13:55:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|7299
1730124000000|2024-10-28 14:00:00|11095|11091|11090.3|11086.3|11096.5|11092.5|11090.3|11086.3|5999
1730124300000|2024-10-28 14:05:00|11088.7|11084.7|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|4224
1730124600000|2024-10-28 14:10:00|11087.2|11083.2|11088.7|11084.7|11091.8|11087.8|11087.2|11083.2|9661
1730124900000|2024-10-28 14:15:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|6686
1730125200000|2024-10-28 14:20:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|5506
1730125500000|2024-10-28 14:25:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|6374
1730125800000|2024-10-28 14:30:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|1666
1730126100000|2024-10-28 14:35:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|4049
1730126400000|2024-10-28 14:40:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|4585
1730126700000|2024-10-28 14:45:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|5992
1730127000000|2024-10-28 14:50:00|11090.3|11086.3|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|2922
1730127300000|2024-10-28 14:55:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|3717
1730127600000|2024-10-28 15:00:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|6719
1730127900000|2024-10-28 15:05:00|11087.2|11083.2|11084|11080|11087.2|11083.2|11084|11080|7055
1730128200000|2024-10-28 15:10:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|2632
1730128500000|2024-10-28 15:15:00|11082.5|11078.5|11084|11080|11085.6|11081.6|11082.5|11078.5|3033
1730128800000|2024-10-28 15:20:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11082.5|11078.5|3863
1730129100000|2024-10-28 15:25:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|4240
1730129400000|2024-10-28 15:30:00|11083.3|11079.3|11077.8|11073.8|11083.3|11079.3|11076.2|11072.2|6837
1730129700000|2024-10-28 15:35:00|11079.3|11075.3|11073.1|11069.1|11080.9|11076.9|11073.1|11069.1|12406
1730130000000|2024-10-28 15:40:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|5767
1730130300000|2024-10-28 15:45:00|11076.2|11072.2|11070|11066|11076.2|11072.2|11070|11066|7469
1730130600000|2024-10-28 15:50:00|11071.5|11067.5|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|11178
1730130900000|2024-10-28 15:55:00|11066.8|11062.8|11063.7|11059.7|11070|11066|11063.7|11059.7|11395
1730131200000|2024-10-28 16:00:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11062.2|11058.2|16281
1730131500000|2024-10-28 16:05:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|5859
1730131800000|2024-10-28 16:10:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|2405
1730132100000|2024-10-28 16:15:00|11066.8|11062.8|11068.4|11064.4|11070|11066|11066.8|11062.8|6262
1730132400000|2024-10-28 16:20:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|4599
1730132700000|2024-10-28 16:25:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11066.8|11062.8|5261
1730133000000|2024-10-28 16:30:00|11066.8|11062.8|11068.4|11064.4|11070|11066|11066.8|11062.8|3226
1730133300000|2024-10-28 16:35:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|3142
1730133600000|2024-10-28 16:40:00|11065.3|11061.3|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|3089
1730133900000|2024-10-28 16:45:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|3006
1730134200000|2024-10-28 16:50:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|4039
1730134500000|2024-10-28 16:55:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|3621
1730134800000|2024-10-28 17:00:00|11068.4|11064.4|11062.2|11058.2|11068.4|11064.4|11060.6|11056.6|11183
1730135100000|2024-10-28 17:05:00|11063.7|11059.7|11065.3|11061.3|11068.4|11064.4|11063.7|11059.7|10021
1730135400000|2024-10-28 17:10:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|16512
1730135700000|2024-10-28 17:15:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|3851
1730136000000|2024-10-28 17:20:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|2393
1730136300000|2024-10-28 17:25:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|3520
1730136600000|2024-10-28 17:30:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|1703
1730136900000|2024-10-28 17:35:00|11068.4|11064.4|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|3647
1730137200000|2024-10-28 17:40:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|9951
1730137500000|2024-10-28 17:45:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|1267
1730137800000|2024-10-28 17:50:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|3737
1730138100000|2024-10-28 17:55:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|3056
1730138400000|2024-10-28 18:00:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|5989
1730138700000|2024-10-28 18:05:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|7717
1730139000000|2024-10-28 18:10:00|||||||||1158
1730139300000|2024-10-28 18:15:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|8426
1730139600000|2024-10-28 18:20:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|1983
1730139900000|2024-10-28 18:25:00|||||||||1856
1730140200000|2024-10-28 18:30:00|11071.5|11067.5|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|7956
1730140500000|2024-10-28 18:35:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|8226
1730140800000|2024-10-28 18:40:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|8194
1730141100000|2024-10-28 18:45:00|11072.3|11068.3|11074.7|11070.7|11074.7|11070.7|11070|11066|5111
1730141400000|2024-10-28 18:50:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|8935
1730141700000|2024-10-28 18:55:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|15702
1730142000000|2024-10-28 19:00:00|11074.7|11070.7|11077.8|11073.8|11077.8|11073.8|11073.1|11069.1|10816
1730142300000|2024-10-28 19:05:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|3178
1730142600000|2024-10-28 19:10:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|2460
1730142900000|2024-10-28 19:15:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|2191
1730143200000|2024-10-28 19:20:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|2104
1730143500000|2024-10-28 19:25:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|2707
1730143800000|2024-10-28 19:30:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|5190
1730144100000|2024-10-28 19:35:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1680
1730144400000|2024-10-28 19:40:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|3004
1730144700000|2024-10-28 19:45:00|||||||||3054
1730145000000|2024-10-28 19:50:00|||||||||1691
1730145300000|2024-10-28 19:55:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|9069
1730145600000|2024-10-28 20:00:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|6423
1730145900000|2024-10-28 20:05:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|2893
1730146200000|2024-10-28 20:10:00|||||||||1216
1730146500000|2024-10-28 20:15:00|11075.4|11071.4|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|9842
1730146800000|2024-10-28 20:20:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1580
1730147100000|2024-10-28 20:25:00|||||||||2280
1730147400000|2024-10-28 20:30:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|2837
1730147700000|2024-10-28 20:35:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|2201
1730148000000|2024-10-28 20:40:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11070|11066|5663
1730148300000|2024-10-28 20:45:00|||||||||1954
1730148600000|2024-10-28 20:50:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|5103
1730148900000|2024-10-28 20:55:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|6340
1730152800000|2024-10-28 22:00:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|449
1730153100000|2024-10-28 22:05:00|||||||||105
1730153400000|2024-10-28 22:10:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|688
1730153700000|2024-10-28 22:15:00|||||||||284
1730154000000|2024-10-28 22:20:00|||||||||10
1730154300000|2024-10-28 22:25:00|||||||||171
1730154900000|2024-10-28 22:35:00|||||||||11
1730155200000|2024-10-28 22:40:00|11072.3|11068.3|11073.1|11069.1|11073.1|11069.1|11072.3|11068.3|350
1730155500000|2024-10-28 22:45:00|||||||||10
1730155800000|2024-10-28 22:50:00|11073.9|11069.9|11073.1|11069.1|11073.9|11069.9|11073.1|11069.1|1341
1730156100000|2024-10-28 22:55:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|48
1730156400000|2024-10-28 23:00:00|||||||||218
1730156700000|2024-10-28 23:05:00|||||||||755
1730157300000|2024-10-28 23:15:00|||||||||6
1730157600000|2024-10-28 23:20:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1496
1730157900000|2024-10-28 23:25:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|36
1730158200000|2024-10-28 23:30:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|518
1730158500000|2024-10-28 23:35:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|207
1730158800000|2024-10-28 23:40:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|475
1730159100000|2024-10-28 23:45:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|846
1730159400000|2024-10-28 23:50:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|835
1730159700000|2024-10-28 23:55:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1164
1730160000000|2024-10-29 00:00:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1858
1730160300000|2024-10-29 00:05:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|730
1730160600000|2024-10-29 00:10:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|228
1730160900000|2024-10-29 00:15:00|||||||||81
1730161200000|2024-10-29 00:20:00|||||||||1027
1730161500000|2024-10-29 00:25:00|||||||||713
1730161800000|2024-10-29 00:30:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1446
1730162100000|2024-10-29 00:35:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|861
1730162400000|2024-10-29 00:40:00|||||||||78
1730162700000|2024-10-29 00:45:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|100
1730163000000|2024-10-29 00:50:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|320
1730163300000|2024-10-29 00:55:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|544
1730163600000|2024-10-29 01:00:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1070
1730163900000|2024-10-29 01:05:00|||||||||449
1730164200000|2024-10-29 01:10:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|169
1730164500000|2024-10-29 01:15:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|172
1730164800000|2024-10-29 01:20:00|||||||||135
1730165100000|2024-10-29 01:25:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1008
1730165400000|2024-10-29 01:30:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|436
1730165700000|2024-10-29 01:35:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|440
1730166000000|2024-10-29 01:40:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1493
1730166300000|2024-10-29 01:45:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|586
1730166600000|2024-10-29 01:50:00|||||||||98
1730166900000|2024-10-29 01:55:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|94
1730167200000|2024-10-29 02:00:00|||||||||114
1730167500000|2024-10-29 02:05:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|213
1730167800000|2024-10-29 02:10:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|135
1730168100000|2024-10-29 02:15:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|435
1730168400000|2024-10-29 02:20:00|||||||||61
1730168700000|2024-10-29 02:25:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|231
1730169000000|2024-10-29 02:30:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|671
1730169300000|2024-10-29 02:35:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|795
1730169600000|2024-10-29 02:40:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|720
1730169900000|2024-10-29 02:45:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|146
1730170200000|2024-10-29 02:50:00|||||||||98
1730170500000|2024-10-29 02:55:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|390
1730170800000|2024-10-29 03:00:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|696
1730171100000|2024-10-29 03:05:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1298
1730171400000|2024-10-29 03:10:00|||||||||302
1730171700000|2024-10-29 03:15:00|||||||||79
1730172000000|2024-10-29 03:20:00|||||||||47
1730172300000|2024-10-29 03:25:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|543
1730172600000|2024-10-29 03:30:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|341
1730172900000|2024-10-29 03:35:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|467
1730173200000|2024-10-29 03:40:00|11075.4|11071.4|11074.7|11070.7|11075.4|11071.4|11074.7|11070.7|459
1730173500000|2024-10-29 03:45:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|657
1730173800000|2024-10-29 03:50:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|112
1730174100000|2024-10-29 03:55:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|146
1730174400000|2024-10-29 04:00:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|408
1730174700000|2024-10-29 04:05:00|||||||||24
1730175000000|2024-10-29 04:10:00|11075.4|11071.4|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|650
1730175300000|2024-10-29 04:15:00|||||||||60
1730175600000|2024-10-29 04:20:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|861
1730175900000|2024-10-29 04:25:00|||||||||5
1730176200000|2024-10-29 04:30:00|||||||||20
1730176500000|2024-10-29 04:35:00|||||||||32
1730176800000|2024-10-29 04:40:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|357
1730177100000|2024-10-29 04:45:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|603
1730177400000|2024-10-29 04:50:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|268
1730177700000|2024-10-29 04:55:00|||||||||19
1730178000000|2024-10-29 05:00:00|11075.4|11071.4|11076.2|11072.2|11076.2|11072.2|11075.4|11071.4|215
1730178300000|2024-10-29 05:05:00|||||||||38
1730178600000|2024-10-29 05:10:00|||||||||84
1730178900000|2024-10-29 05:15:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|1121
1730179200000|2024-10-29 05:20:00|||||||||375
1730179500000|2024-10-29 05:25:00|||||||||92
1730179800000|2024-10-29 05:30:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|481
1730180100000|2024-10-29 05:35:00|||||||||113
1730180400000|2024-10-29 05:40:00|||||||||19
1730180700000|2024-10-29 05:45:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|155
1730181000000|2024-10-29 05:50:00|||||||||87
1730181300000|2024-10-29 05:55:00|||||||||1042
1730181600000|2024-10-29 06:00:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|517
1730181900000|2024-10-29 06:05:00|||||||||373
1730182200000|2024-10-29 06:10:00|||||||||168
1730182500000|2024-10-29 06:15:00|||||||||40
1730182800000|2024-10-29 06:20:00|||||||||8
1730183100000|2024-10-29 06:25:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|915
1730183400000|2024-10-29 06:30:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1570
1730183700000|2024-10-29 06:35:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|362
1730184000000|2024-10-29 06:40:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|388
1730184300000|2024-10-29 06:45:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|205
1730184600000|2024-10-29 06:50:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|473
1730184900000|2024-10-29 06:55:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1423
1730185200000|2024-10-29 07:00:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|1303
1730185500000|2024-10-29 07:05:00|11077.8|11073.8|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|1288
1730185800000|2024-10-29 07:10:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|866
1730186100000|2024-10-29 07:15:00|||||||||892
1730186400000|2024-10-29 07:20:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1406
1730186700000|2024-10-29 07:25:00|11076.2|11072.2|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|1501
1730187000000|2024-10-29 07:30:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|977
1730187300000|2024-10-29 07:35:00|||||||||217
1730187600000|2024-10-29 07:40:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|1339
1730187900000|2024-10-29 07:45:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11070|11066|1706
1730188200000|2024-10-29 07:50:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|698
1730188500000|2024-10-29 07:55:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|930
1730188800000|2024-10-29 08:00:00|11074.7|11070.7|11071.5|11067.5|11074.7|11070.7|11068.4|11064.4|3539
1730189100000|2024-10-29 08:05:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|1219
1730189400000|2024-10-29 08:10:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|3880
1730189700000|2024-10-29 08:15:00|11063.7|11059.7|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|2499
1730190000000|2024-10-29 08:20:00|11062.2|11058.2|11060.6|11056.6|11063.7|11059.7|11059|11055|7871
1730190300000|2024-10-29 08:25:00|11059|11055|11059|11055|11060.6|11056.6|11057.5|11053.5|4995
1730190600000|2024-10-29 08:30:00|11057.5|11053.5|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|6471
1730190900000|2024-10-29 08:35:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|3745
1730191200000|2024-10-29 08:40:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|2903
1730191500000|2024-10-29 08:45:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|3756
1730191800000|2024-10-29 08:50:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|2337
1730192100000|2024-10-29 08:55:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|2086
1730192400000|2024-10-29 09:00:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|1711
1730192700000|2024-10-29 09:05:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|2743
1730193000000|2024-10-29 09:10:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|4264
1730193300000|2024-10-29 09:15:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|4313
1730193600000|2024-10-29 09:20:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|6021
1730193900000|2024-10-29 09:25:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|4176
1730194200000|2024-10-29 09:30:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|6010
1730194500000|2024-10-29 09:35:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11055.9|11051.9|5847
1730194800000|2024-10-29 09:40:00|||||||||2116
1730195100000|2024-10-29 09:45:00|11059|11055|11059|11055|11059|11055|11059|11055|2552
1730195400000|2024-10-29 09:50:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|2584
1730195700000|2024-10-29 09:55:00|11059|11055|11059|11055|11059|11055|11059|11055|1865
1730196000000|2024-10-29 10:00:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|679
1730196300000|2024-10-29 10:05:00|11059|11055|11057.5|11053.5|11059|11055|11055.9|11051.9|1781
1730196600000|2024-10-29 10:10:00|11059|11055|11057.5|11053.5|11059|11055|11055.9|11051.9|2582
1730196900000|2024-10-29 10:15:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|484
1730197200000|2024-10-29 10:20:00|||||||||439
1730197500000|2024-10-29 10:25:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1283
1730197800000|2024-10-29 10:30:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|4032
1730198100000|2024-10-29 10:35:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11055.9|11051.9|1037
1730198400000|2024-10-29 10:40:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|1995
1730198700000|2024-10-29 10:45:00|11059|11055|11060.6|11056.6|11062.2|11058.2|11059|11055|1233
1730199000000|2024-10-29 10:50:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|1292
1730199300000|2024-10-29 10:55:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|1305
1730199600000|2024-10-29 11:00:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|2622
1730199900000|2024-10-29 11:05:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|3176
1730200200000|2024-10-29 11:10:00|11063.7|11059.7|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|1752
1730200500000|2024-10-29 11:15:00|11059|11055|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|7953
1730200800000|2024-10-29 11:20:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|1107
1730201100000|2024-10-29 11:25:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|5543
1730201400000|2024-10-29 11:30:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|3376
1730201700000|2024-10-29 11:35:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|1206
1730202000000|2024-10-29 11:40:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|3914
1730202300000|2024-10-29 11:45:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|959
1730202600000|2024-10-29 11:50:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|2126
1730202900000|2024-10-29 11:55:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|898
1730203200000|2024-10-29 12:00:00|11057.5|11053.5|11059|11055|11059|11055|11055.9|11051.9|3764
1730203500000|2024-10-29 12:05:00|11057.5|11053.5|11055.9|11051.9|11059|11055|11055.9|11051.9|3843
1730203800000|2024-10-29 12:10:00|11057.5|11053.5|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|3331
1730204100000|2024-10-29 12:15:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|3017
1730204400000|2024-10-29 12:20:00|11054.3|11050.3|11048.1|11044.1|11054.3|11050.3|11048.1|11044.1|10538
1730204700000|2024-10-29 12:25:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11045|11041|11059
1730205000000|2024-10-29 12:30:00|11046.5|11042.5|11041.8|11037.8|11046.5|11042.5|11041.8|11037.8|9591
1730205300000|2024-10-29 12:35:00|11040.3|11036.3|11043.4|11039.4|11045|11041|11040.3|11036.3|9881
1730205600000|2024-10-29 12:40:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|6357
1730205900000|2024-10-29 12:45:00|11043.4|11039.4|11041.8|11037.8|11045|11041|11041.8|11037.8|8223
1730206200000|2024-10-29 12:50:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|4317
1730206500000|2024-10-29 12:55:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|12846
1730206800000|2024-10-29 13:00:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|8936
1730207100000|2024-10-29 13:05:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|6298
1730207400000|2024-10-29 13:10:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11035.6|11031.6|8482
1730207700000|2024-10-29 13:15:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|3084
1730208000000|2024-10-29 13:20:00|11035.6|11031.6|11038.7|11034.7|11040.3|11036.3|11035.6|11031.6|4872
1730208300000|2024-10-29 13:25:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|8313
1730208600000|2024-10-29 13:30:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11032.5|11028.5|10542
1730208900000|2024-10-29 13:35:00|11037.2|11033.2|11038.7|11034.7|11040.3|11036.3|11035.6|11031.6|14015
1730209200000|2024-10-29 13:40:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|4856
1730209500000|2024-10-29 13:45:00|11038.7|11034.7|11043.4|11039.4|11043.4|11039.4|11038.7|11034.7|6289
1730209800000|2024-10-29 13:50:00|11045|11041|11041.8|11037.8|11045|11041|11040.3|11036.3|9185
1730210100000|2024-10-29 13:55:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|8042
1730210400000|2024-10-29 14:00:00|11042.6|11038.6|11052.8|11048.8|11071.5|11067.5|11042.6|11038.6|38856
1730210700000|2024-10-29 14:05:00|11054.3|11050.3|11051.2|11047.2|11057.5|11053.5|11049.7|11045.7|11270
1730211000000|2024-10-29 14:10:00|11052.8|11048.8|11045|11041|11052.8|11048.8|11043.4|11039.4|12332
1730211300000|2024-10-29 14:15:00|11046.5|11042.5|11049.7|11045.7|11051.2|11047.2|11045|11041|8688
1730211600000|2024-10-29 14:20:00|11048.1|11044.1|11055.9|11051.9|11055.9|11051.9|11048.1|11044.1|12310
1730211900000|2024-10-29 14:25:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11054.3|11050.3|11302
1730212200000|2024-10-29 14:30:00|11059|11055|11055.9|11051.9|11059|11055|11055.9|11051.9|8462
1730212500000|2024-10-29 14:35:00|11054.3|11050.3|11055.9|11051.9|11057.5|11053.5|11052.8|11048.8|11475
1730212800000|2024-10-29 14:40:00|11054.3|11050.3|11051.2|11047.2|11057.5|11053.5|11051.2|11047.2|9773
1730213100000|2024-10-29 14:45:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11046.5|11042.5|8428
1730213400000|2024-10-29 14:50:00|11048.9|11044.9|11048.1|11044.1|11051.2|11047.2|11046.5|11042.5|10397
1730213700000|2024-10-29 14:55:00|11049.7|11045.7|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|4760
1730214000000|2024-10-29 15:00:00|11049.7|11045.7|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|8804
1730214300000|2024-10-29 15:05:00|11049.7|11045.7|11040.3|11036.3|11049.7|11045.7|11040.3|11036.3|13449
1730214600000|2024-10-29 15:10:00|11038.7|11034.7|11038.7|11034.7|11041.8|11037.8|11038.7|11034.7|7302
1730214900000|2024-10-29 15:15:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11034|11030|13821
1730215200000|2024-10-29 15:20:00|11034|11030|11037.2|11033.2|11037.2|11033.2|11034|11030|5748
1730215500000|2024-10-29 15:25:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|5557
1730215800000|2024-10-29 15:30:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|4864
1730216100000|2024-10-29 15:35:00|11038.7|11034.7|11043.4|11039.4|11045|11041|11038.7|11034.7|10382
1730216400000|2024-10-29 15:40:00|11045|11041|11043.4|11039.4|11045|11041|11041.8|11037.8|3958
1730216700000|2024-10-29 15:45:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|3952
1730217000000|2024-10-29 15:50:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|4672
1730217300000|2024-10-29 15:55:00|11043.4|11039.4|11046.5|11042.5|11048.1|11044.1|11043.4|11039.4|8907
1730217600000|2024-10-29 16:00:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|9209
1730217900000|2024-10-29 16:05:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|6063
1730218200000|2024-10-29 16:10:00|11046.5|11042.5|11045|11041|11048.1|11044.1|11045|11041|5314
1730218500000|2024-10-29 16:15:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|3183
1730218800000|2024-10-29 16:20:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|8782
1730219100000|2024-10-29 16:25:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|649
1730219400000|2024-10-29 16:30:00|11041.8|11037.8|11038.7|11034.7|11041.8|11037.8|11038.7|11034.7|5805
1730219700000|2024-10-29 16:35:00|11037.2|11033.2|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|9029
1730220000000|2024-10-29 16:40:00|||||||||6131
1730220300000|2024-10-29 16:45:00|11037.2|11033.2|11043.4|11039.4|11043.4|11039.4|11037.2|11033.2|6450
1730220600000|2024-10-29 16:50:00|11041.8|11037.8|11043.4|11039.4|11045|11041|11041.8|11037.8|5114
1730220900000|2024-10-29 16:55:00|11042.6|11038.6|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|9616
1730221200000|2024-10-29 17:00:00|11041.8|11037.8|11059|11055|11059|11055|11041.8|11037.8|21812
1730221500000|2024-10-29 17:05:00|11057.5|11053.5|11059|11055|11062.2|11058.2|11057.5|11053.5|18185
1730221800000|2024-10-29 17:10:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|10383
1730222100000|2024-10-29 17:15:00|11062.2|11058.2|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|8646
1730222400000|2024-10-29 17:20:00|11063.7|11059.7|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|7685
1730222700000|2024-10-29 17:25:00|||||||||3952
1730223000000|2024-10-29 17:30:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|2182
1730223300000|2024-10-29 17:35:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|4721
1730223600000|2024-10-29 17:40:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|1646
1730223900000|2024-10-29 17:45:00|11065.3|11061.3|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|5541
1730224200000|2024-10-29 17:50:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|4905
1730224500000|2024-10-29 17:55:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|5209
1730224800000|2024-10-29 18:00:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|6870
1730225100000|2024-10-29 18:05:00|11070|11066|11068.4|11064.4|11070|11066|11066.8|11062.8|4153
1730225400000|2024-10-29 18:10:00|||||||||1303
1730225700000|2024-10-29 18:15:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|5383
1730226000000|2024-10-29 18:20:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|936
1730226300000|2024-10-29 18:25:00|||||||||2682
1730226600000|2024-10-29 18:30:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|3677
1730226900000|2024-10-29 18:35:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|1968
1730227200000|2024-10-29 18:40:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|7096
1730227500000|2024-10-29 18:45:00|11073.1|11069.1|11076.2|11072.2|11076.2|11072.2|11071.5|11067.5|17496
1730227800000|2024-10-29 18:50:00|11074.7|11070.7|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|3214
1730228100000|2024-10-29 18:55:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|22656
1730228400000|2024-10-29 19:00:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|7477
1730228700000|2024-10-29 19:05:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|5758
1730229000000|2024-10-29 19:10:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|5943
1730229300000|2024-10-29 19:15:00|||||||||1286
1730229600000|2024-10-29 19:20:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|802
1730229900000|2024-10-29 19:25:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|1008
1730230200000|2024-10-29 19:30:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|5102
1730230500000|2024-10-29 19:35:00|11074.7|11070.7|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|2989
1730230800000|2024-10-29 19:40:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|4954
1730231100000|2024-10-29 19:45:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|6551
1730231400000|2024-10-29 19:50:00|11079.3|11075.3|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|4329
1730231700000|2024-10-29 19:55:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|3642
1730232000000|2024-10-29 20:00:00|11080.9|11076.9|11084|11080|11084|11080|11080.9|11076.9|5248
1730232300000|2024-10-29 20:05:00|||||||||3721
1730232600000|2024-10-29 20:10:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|4666
1730232900000|2024-10-29 20:15:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|1632
1730233200000|2024-10-29 20:20:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|3393
1730233500000|2024-10-29 20:25:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1652
1730233800000|2024-10-29 20:30:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|5341
1730234100000|2024-10-29 20:35:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|1039
1730234400000|2024-10-29 20:40:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|3746
1730234700000|2024-10-29 20:45:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|5639
1730235000000|2024-10-29 20:50:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|2943
1730235300000|2024-10-29 20:55:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|4508
1730239200000|2024-10-29 22:00:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|774
1730239500000|2024-10-29 22:05:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|457
1730239800000|2024-10-29 22:10:00|||||||||300
1730240100000|2024-10-29 22:15:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|821
1730240400000|2024-10-29 22:20:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|637
1730240700000|2024-10-29 22:25:00|11095|11091|11095|11091|11095|11091|11095|11091|1015
1730241000000|2024-10-29 22:30:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|1688
1730241300000|2024-10-29 22:35:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|200
1730241600000|2024-10-29 22:40:00|||||||||77
1730241900000|2024-10-29 22:45:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|141
1730242200000|2024-10-29 22:50:00|||||||||25
1730242500000|2024-10-29 22:55:00|||||||||395
1730242800000|2024-10-29 23:00:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|513
1730243100000|2024-10-29 23:05:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|155
1730243400000|2024-10-29 23:10:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|1347
1730243700000|2024-10-29 23:15:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|238
1730244000000|2024-10-29 23:20:00|||||||||112
1730244300000|2024-10-29 23:25:00|||||||||382
1730244600000|2024-10-29 23:30:00|||||||||40
1730244900000|2024-10-29 23:35:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1035
1730245200000|2024-10-29 23:40:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|870
1730245500000|2024-10-29 23:45:00|11093.4|11089.4|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|327
1730245800000|2024-10-29 23:50:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|677
1730246100000|2024-10-29 23:55:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|421
1730246400000|2024-10-30 00:00:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|1290
1730246700000|2024-10-30 00:05:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|1006
1730247000000|2024-10-30 00:10:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|539
1730247300000|2024-10-30 00:15:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|739
1730247600000|2024-10-30 00:20:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|1366
1730247900000|2024-10-30 00:25:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|794
1730248200000|2024-10-30 00:30:00|11091.8|11087.8|11095|11091|11095|11091|11090.3|11086.3|3621
1730248500000|2024-10-30 00:35:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|964
1730248800000|2024-10-30 00:40:00|11095|11091|11095|11091|11095|11091|11095|11091|569
1730249100000|2024-10-30 00:45:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|1059
1730249400000|2024-10-30 00:50:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|1192
1730249700000|2024-10-30 00:55:00|11094.2|11090.2|11093.4|11089.4|11094.2|11090.2|11093.4|11089.4|1193
1730250000000|2024-10-30 01:00:00|||||||||16
1730250300000|2024-10-30 01:05:00|11095|11091|11095|11091|11095|11091|11095|11091|654
1730250600000|2024-10-30 01:10:00|||||||||137
1730250900000|2024-10-30 01:15:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|820
1730251200000|2024-10-30 01:20:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1649
1730251500000|2024-10-30 01:25:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|3486
1730251800000|2024-10-30 01:30:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|1244
1730252100000|2024-10-30 01:35:00|||||||||758
1730252400000|2024-10-30 01:40:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|936
1730252700000|2024-10-30 01:45:00|||||||||162
1730253000000|2024-10-30 01:50:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1203
1730253300000|2024-10-30 01:55:00|||||||||168
1730253600000|2024-10-30 02:00:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1124
1730253900000|2024-10-30 02:05:00|||||||||488
1730254200000|2024-10-30 02:10:00|||||||||233
1730254500000|2024-10-30 02:15:00|||||||||610
1730254800000|2024-10-30 02:20:00|||||||||76
1730255100000|2024-10-30 02:25:00|11095|11091|11095|11091|11095|11091|11095|11091|341
1730255400000|2024-10-30 02:30:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|500
1730255700000|2024-10-30 02:35:00|||||||||786
1730256000000|2024-10-30 02:40:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|292
1730256300000|2024-10-30 02:45:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|905
1730256600000|2024-10-30 02:50:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|1451
1730256900000|2024-10-30 02:55:00|11096.5|11092.5|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|4204
1730257200000|2024-10-30 03:00:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|367
1730257500000|2024-10-30 03:05:00|||||||||119
1730257800000|2024-10-30 03:10:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|825
1730258100000|2024-10-30 03:15:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|427
1730258400000|2024-10-30 03:20:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|319
1730258700000|2024-10-30 03:25:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|1222
1730259000000|2024-10-30 03:30:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|371
1730259300000|2024-10-30 03:35:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|873
1730259600000|2024-10-30 03:40:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|216
1730259900000|2024-10-30 03:45:00|||||||||218
1730260200000|2024-10-30 03:50:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|1721
1730260500000|2024-10-30 03:55:00|11095|11091|11095|11091|11095|11091|11095|11091|357
1730260800000|2024-10-30 04:00:00|||||||||35
1730261100000|2024-10-30 04:05:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|1164
1730261400000|2024-10-30 04:10:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|2446
1730261700000|2024-10-30 04:15:00|||||||||68
1730262000000|2024-10-30 04:20:00|||||||||528
1730262300000|2024-10-30 04:25:00|||||||||45
1730262600000|2024-10-30 04:30:00|||||||||156
1730262900000|2024-10-30 04:35:00|||||||||9
1730263200000|2024-10-30 04:40:00|11095|11091|11095|11091|11095|11091|11095|11091|428
1730263500000|2024-10-30 04:45:00|||||||||63
1730263800000|2024-10-30 04:50:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|2298
1730264100000|2024-10-30 04:55:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|896
1730264400000|2024-10-30 05:00:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|263
1730264700000|2024-10-30 05:05:00|||||||||60
1730265000000|2024-10-30 05:10:00|||||||||154
1730265300000|2024-10-30 05:15:00|||||||||26
1730265600000|2024-10-30 05:20:00|||||||||296
1730265900000|2024-10-30 05:25:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|1522
1730266200000|2024-10-30 05:30:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|783
1730266500000|2024-10-30 05:35:00|||||||||343
1730266800000|2024-10-30 05:40:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|839
1730267100000|2024-10-30 05:45:00|||||||||156
1730267400000|2024-10-30 05:50:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|544
1730267700000|2024-10-30 05:55:00|||||||||55
1730268000000|2024-10-30 06:00:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|709
1730268300000|2024-10-30 06:05:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|1056
1730268600000|2024-10-30 06:10:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|364
1730268900000|2024-10-30 06:15:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|540
1730269200000|2024-10-30 06:20:00|||||||||101
1730269500000|2024-10-30 06:25:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|355
1730269800000|2024-10-30 06:30:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11095|11091|527
1730270100000|2024-10-30 06:35:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|459
1730270400000|2024-10-30 06:40:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1965
1730270700000|2024-10-30 06:45:00|||||||||1760
1730271000000|2024-10-30 06:50:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|2757
1730271300000|2024-10-30 06:55:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|1203
1730271600000|2024-10-30 07:00:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|2112
1730271900000|2024-10-30 07:05:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|634
1730272200000|2024-10-30 07:10:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|989
1730272500000|2024-10-30 07:15:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|442
1730272800000|2024-10-30 07:20:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1818
1730273100000|2024-10-30 07:25:00|11095.8|11091.8|11095|11091|11096.5|11092.5|11095|11091|1711
1730273400000|2024-10-30 07:30:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|1696
1730273700000|2024-10-30 07:35:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|1517
1730274000000|2024-10-30 07:40:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11093.4|11089.4|975
1730274300000|2024-10-30 07:45:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|1119
1730274600000|2024-10-30 07:50:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|830
1730274900000|2024-10-30 07:55:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|4294
1730275200000|2024-10-30 08:00:00|11093.4|11089.4|11095|11091|11096.5|11092.5|11093.4|11089.4|2830
1730275500000|2024-10-30 08:05:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|4456
1730275800000|2024-10-30 08:10:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|3159
1730276100000|2024-10-30 08:15:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|2442
1730276400000|2024-10-30 08:20:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11095|11091|3312
1730276700000|2024-10-30 08:25:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|702
1730277000000|2024-10-30 08:30:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1630
1730277300000|2024-10-30 08:35:00|11099.7|11095.7|11101.2|11097.2|11102.8|11098.8|11098.1|11094.1|3429
1730277600000|2024-10-30 08:40:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|2080
1730277900000|2024-10-30 08:45:00|11099.7|11095.7|11104.3|11100.3|11104.3|11100.3|11099.7|11095.7|4084
1730278200000|2024-10-30 08:50:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|3925
1730278500000|2024-10-30 08:55:00|11109|11105|11110.6|11106.6|11113.7|11109.7|11109|11105|6633
1730278800000|2024-10-30 09:00:00|11107.5|11103.5|11098.1|11094.1|11109|11105|11098.1|11094.1|19002
1730279100000|2024-10-30 09:05:00|11099.7|11095.7|11104.3|11100.3|11104.3|11100.3|11098.1|11094.1|9341
1730279400000|2024-10-30 09:10:00|11102.8|11098.8|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|4783
1730279700000|2024-10-30 09:15:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|3205
1730280000000|2024-10-30 09:20:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|1780
1730280300000|2024-10-30 09:25:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|5827
1730280600000|2024-10-30 09:30:00|11102|11098|11105.9|11101.9|11105.9|11101.9|11102|11098|1756
1730280900000|2024-10-30 09:35:00|11104.3|11100.3|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|3004
1730281200000|2024-10-30 09:40:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11101.2|11097.2|4128
1730281500000|2024-10-30 09:45:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|1589
1730281800000|2024-10-30 09:50:00|11107.5|11103.5|11109|11105|11109|11105|11105.9|11101.9|3962
1730282100000|2024-10-30 09:55:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|1132
1730282400000|2024-10-30 10:00:00|11109|11105|11113.7|11109.7|11113.7|11109.7|11109|11105|3564
1730282700000|2024-10-30 10:05:00|11112.2|11108.2|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|4230
1730283000000|2024-10-30 10:10:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|3121
1730283300000|2024-10-30 10:15:00|11112.2|11108.2|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|4509
1730283600000|2024-10-30 10:20:00|11112.2|11108.2|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|3217
1730283900000|2024-10-30 10:25:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|2783
1730284200000|2024-10-30 10:30:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|2694
1730284500000|2024-10-30 10:35:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|5918
1730284800000|2024-10-30 10:40:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|460
1730285100000|2024-10-30 10:45:00|||||||||1667
1730285400000|2024-10-30 10:50:00|11109|11105|11110.6|11106.6|11112.2|11108.2|11109|11105|8450
1730285700000|2024-10-30 10:55:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1814
1730286000000|2024-10-30 11:00:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|6595
1730286300000|2024-10-30 11:05:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|4454
1730286600000|2024-10-30 11:10:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|4677
1730286900000|2024-10-30 11:15:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|2547
1730287200000|2024-10-30 11:20:00|||||||||2850
1730287500000|2024-10-30 11:25:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|2491
1730287800000|2024-10-30 11:30:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|3888
1730288100000|2024-10-30 11:35:00|11109|11105|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|3345
1730288400000|2024-10-30 11:40:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|4252
1730288700000|2024-10-30 11:45:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|2338
1730289000000|2024-10-30 11:50:00|11102.8|11098.8|11105.9|11101.9|11105.9|11101.9|11101.2|11097.2|3851
1730289300000|2024-10-30 11:55:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|1661
1730289600000|2024-10-30 12:00:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|3966
1730289900000|2024-10-30 12:05:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|6826
1730290200000|2024-10-30 12:10:00|11104.3|11100.3|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|6764
1730290500000|2024-10-30 12:15:00|11090.3|11086.3|11082.5|11078.5|11093.4|11089.4|11082.5|11078.5|23741
1730290800000|2024-10-30 12:20:00|11080.9|11076.9|11080.9|11076.9|11085.6|11081.6|11079.3|11075.3|11742
1730291100000|2024-10-30 12:25:00|11082.5|11078.5|11080.9|11076.9|11084|11080|11079.3|11075.3|14323
1730291400000|2024-10-30 12:30:00|11079.3|11075.3|11073.1|11069.1|11087.2|11083.2|11071.5|11067.5|20486
1730291700000|2024-10-30 12:35:00|11071.5|11067.5|11077.8|11073.8|11079.3|11075.3|11071.5|11067.5|13721
1730292000000|2024-10-30 12:40:00|11076.2|11072.2|11079.3|11075.3|11082.5|11078.5|11076.2|11072.2|11025
1730292300000|2024-10-30 12:45:00|11077.8|11073.8|11080.9|11076.9|11082.5|11078.5|11077.8|11073.8|11846
1730292600000|2024-10-30 12:50:00|11079.3|11075.3|11087.2|11083.2|11087.2|11083.2|11077.8|11073.8|10267
1730292900000|2024-10-30 12:55:00|11085.6|11081.6|11082.5|11078.5|11087.2|11083.2|11080.9|11076.9|9343
1730293200000|2024-10-30 13:00:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11080.9|11076.9|8717
1730293500000|2024-10-30 13:05:00|11084|11080|11087.2|11083.2|11088.7|11084.7|11084|11080|5740
1730293800000|2024-10-30 13:10:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11087.2|11083.2|12529
1730294100000|2024-10-30 13:15:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|6774
1730294400000|2024-10-30 13:20:00|11091.8|11087.8|11096.5|11092.5|11096.5|11092.5|11091.8|11087.8|8115
1730294700000|2024-10-30 13:25:00|11098.1|11094.1|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|15501
1730295000000|2024-10-30 13:30:00|11095|11091|11099.7|11095.7|11099.7|11095.7|11095|11091|8288
1730295300000|2024-10-30 13:35:00|11098.1|11094.1|11098.1|11094.1|11101.2|11097.2|11096.5|11092.5|7010
1730295600000|2024-10-30 13:40:00|11099.7|11095.7|11105.9|11101.9|11107.5|11103.5|11099.7|11095.7|15102
1730295900000|2024-10-30 13:45:00|11107.5|11103.5|11107.5|11103.5|11112.2|11108.2|11105.9|11101.9|17374
1730296200000|2024-10-30 13:50:00|11105.9|11101.9|11110.6|11106.6|11110.6|11106.6|11105.9|11101.9|13780
1730296500000|2024-10-30 13:55:00|11112.2|11108.2|11116.8|11112.8|11123.1|11119.1|11110.6|11106.6|26844
1730296800000|2024-10-30 14:00:00|11115.3|11111.3|11110.6|11106.6|11115.3|11111.3|11110.6|11106.6|11053
1730297100000|2024-10-30 14:05:00|11109|11105|11104.3|11100.3|11109|11105|11102.8|11098.8|14809
1730297400000|2024-10-30 14:10:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11102.8|11098.8|10333
1730297700000|2024-10-30 14:15:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|8504
1730298000000|2024-10-30 14:20:00|11104.3|11100.3|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|10288
1730298300000|2024-10-30 14:25:00|11099.7|11095.7|11096.5|11092.5|11099.7|11095.7|11093.4|11089.4|13714
1730298600000|2024-10-30 14:30:00|11095|11091|11093.4|11089.4|11096.5|11092.5|11091.8|11087.8|14119
1730298900000|2024-10-30 14:35:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11088.7|11084.7|5318
1730299200000|2024-10-30 14:40:00|11091.8|11087.8|11087.2|11083.2|11093.4|11089.4|11087.2|11083.2|6301
1730299500000|2024-10-30 14:45:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11080.9|11076.9|8510
1730299800000|2024-10-30 14:50:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11080.9|11076.9|13150
1730300100000|2024-10-30 14:55:00|11082.5|11078.5|11085.6|11081.6|11085.6|11081.6|11080.9|11076.9|16550
1730300400000|2024-10-30 15:00:00|11084|11080|11077.8|11073.8|11084|11080|11077.8|11073.8|6643
1730300700000|2024-10-30 15:05:00|11076.2|11072.2|11074.7|11070.7|11077.8|11073.8|11073.1|11069.1|20397
1730301000000|2024-10-30 15:10:00|11076.2|11072.2|11071.5|11067.5|11076.2|11072.2|11071.5|11067.5|7069
1730301300000|2024-10-30 15:15:00|11070|11066|11070|11066|11073.1|11069.1|11068.4|11064.4|12387
1730301600000|2024-10-30 15:20:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11066.8|11062.8|8470
1730301900000|2024-10-30 15:25:00|11068.4|11064.4|11071.5|11067.5|11071.5|11067.5|11066.8|11062.8|16127
1730302200000|2024-10-30 15:30:00|11073.1|11069.1|11077.8|11073.8|11079.3|11075.3|11073.1|11069.1|11145
1730302500000|2024-10-30 15:35:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|7787
1730302800000|2024-10-30 15:40:00|11077.8|11073.8|11074.7|11070.7|11077.8|11073.8|11073.1|11069.1|8106
1730303100000|2024-10-30 15:45:00|11073.1|11069.1|11076.2|11072.2|11076.2|11072.2|11071.5|11067.5|6804
1730303400000|2024-10-30 15:50:00|11074.7|11070.7|11079.3|11075.3|11079.3|11075.3|11074.7|11070.7|3939
1730303700000|2024-10-30 15:55:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|3180
1730304000000|2024-10-30 16:00:00|11079.3|11075.3|11084|11080|11084|11080|11079.3|11075.3|6003
1730304300000|2024-10-30 16:05:00|11085.6|11081.6|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|3209
1730304600000|2024-10-30 16:10:00|11084|11080|11082.5|11078.5|11084|11080|11079.3|11075.3|5778
1730304900000|2024-10-30 16:15:00|11080.9|11076.9|11082.5|11078.5|11084|11080|11080.9|11076.9|1886
1730305200000|2024-10-30 16:20:00|11084|11080|11085.6|11081.6|11087.2|11083.2|11082.5|11078.5|6544
1730305500000|2024-10-30 16:25:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|5772
1730305800000|2024-10-30 16:30:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|3935
1730306100000|2024-10-30 16:35:00|11088.7|11084.7|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|4254
1730306400000|2024-10-30 16:40:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|5301
1730306700000|2024-10-30 16:45:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|7660
1730307000000|2024-10-30 16:50:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|3002
1730307300000|2024-10-30 16:55:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|4144
1730307600000|2024-10-30 17:00:00|11084|11080|11079.3|11075.3|11084|11080|11079.3|11075.3|10056
1730307900000|2024-10-30 17:05:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|4663
1730308200000|2024-10-30 17:10:00|11076.2|11072.2|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|1874
1730308500000|2024-10-30 17:15:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|4188
1730308800000|2024-10-30 17:20:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|3692
1730309100000|2024-10-30 17:25:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|6774
1730309400000|2024-10-30 17:30:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|4092
1730309700000|2024-10-30 17:35:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|4192
1730310000000|2024-10-30 17:40:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|3085
1730310300000|2024-10-30 17:45:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|588
1730310600000|2024-10-30 17:50:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|3108
1730310900000|2024-10-30 17:55:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|4663
1730311200000|2024-10-30 18:00:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|5244
1730311500000|2024-10-30 18:05:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|5174
1730311800000|2024-10-30 18:10:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|3744
1730312100000|2024-10-30 18:15:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|3612
1730312400000|2024-10-30 18:20:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|1492
1730312700000|2024-10-30 18:25:00|11077|11073|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1426
1730313000000|2024-10-30 18:30:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|6279
1730313300000|2024-10-30 18:35:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|4717
1730313600000|2024-10-30 18:40:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|2800
1730313900000|2024-10-30 18:45:00|||||||||2519
1730314200000|2024-10-30 18:50:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|7991
1730314500000|2024-10-30 18:55:00|11074.7|11070.7|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|16427
1730314800000|2024-10-30 19:00:00|11070|11066|11066.8|11062.8|11070|11066|11066.8|11062.8|9722
1730315100000|2024-10-30 19:05:00|11065.3|11061.3|11060.6|11056.6|11065.3|11061.3|11059|11055|16807
1730315400000|2024-10-30 19:10:00|11059|11055|11059|11055|11063.7|11059.7|11059|11055|12350
1730315700000|2024-10-30 19:15:00|11058.3|11054.3|11055.9|11051.9|11058.3|11054.3|11054.3|11050.3|12962
1730316000000|2024-10-30 19:20:00|11057.5|11053.5|11057.5|11053.5|11060.6|11056.6|11055.9|11051.9|12867
1730316300000|2024-10-30 19:25:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|5383
1730316600000|2024-10-30 19:30:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|3093
1730316900000|2024-10-30 19:35:00|11062.2|11058.2|11059|11055|11063.7|11059.7|11059|11055|6899
1730317200000|2024-10-30 19:40:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11057.5|11053.5|4372
1730317500000|2024-10-30 19:45:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|4912
1730317800000|2024-10-30 19:50:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|2408
1730318100000|2024-10-30 19:55:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|11014
1730318400000|2024-10-30 20:00:00|11059|11055|11057.5|11053.5|11062.2|11058.2|11057.5|11053.5|9032
1730318700000|2024-10-30 20:05:00|11059|11055|11059|11055|11060.6|11056.6|11057.5|11053.5|3597
1730319000000|2024-10-30 20:10:00|||||||||2332
1730319300000|2024-10-30 20:15:00|11057.5|11053.5|11054.3|11050.3|11057.5|11053.5|11052.8|11048.8|4416
1730319600000|2024-10-30 20:20:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|3188
1730319900000|2024-10-30 20:25:00|11051.2|11047.2|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|8039
1730320200000|2024-10-30 20:30:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|4245
1730320500000|2024-10-30 20:35:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|4049
1730320800000|2024-10-30 20:40:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|3689
1730321100000|2024-10-30 20:45:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|4002
1730321400000|2024-10-30 20:50:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|4445
1730321700000|2024-10-30 20:55:00|11048.1|11044.1|11045|11041|11048.1|11044.1|11045|11041|3065
1730325600000|2024-10-30 22:00:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|1277
1730325900000|2024-10-30 22:05:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|1170
1730326200000|2024-10-30 22:10:00|||||||||454
1730326500000|2024-10-30 22:15:00|||||||||236
1730326800000|2024-10-30 22:20:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|328
1730327100000|2024-10-30 22:25:00|||||||||133
1730327400000|2024-10-30 22:30:00|||||||||50
1730327700000|2024-10-30 22:35:00|||||||||30
1730328000000|2024-10-30 22:40:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|275
1730328300000|2024-10-30 22:45:00|||||||||30
1730328600000|2024-10-30 22:50:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|3738
1730328900000|2024-10-30 22:55:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|1233
1730329200000|2024-10-30 23:00:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|133
1730329500000|2024-10-30 23:05:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|218
1730329800000|2024-10-30 23:10:00|||||||||2
1730330100000|2024-10-30 23:15:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|49
1730330400000|2024-10-30 23:20:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|34
1730330700000|2024-10-30 23:25:00|||||||||92
1730331000000|2024-10-30 23:30:00|||||||||221
1730331300000|2024-10-30 23:35:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|128
1730331600000|2024-10-30 23:40:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|314
1730331900000|2024-10-30 23:45:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|728
1730332200000|2024-10-30 23:50:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|924
1730332500000|2024-10-30 23:55:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|475
1730332800000|2024-10-31 00:00:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11048.1|11044.1|1299
1730333100000|2024-10-31 00:05:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|435
1730333400000|2024-10-31 00:10:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|810
1730333700000|2024-10-31 00:15:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|132
1730334000000|2024-10-31 00:20:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|388
1730334300000|2024-10-31 00:25:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|654
1730334600000|2024-10-31 00:30:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|1184
1730334900000|2024-10-31 00:35:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|1182
1730335200000|2024-10-31 00:40:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|622
1730335500000|2024-10-31 00:45:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|152
1730335800000|2024-10-31 00:50:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|852
1730336100000|2024-10-31 00:55:00|11051.2|11047.2|11046.5|11042.5|11051.2|11047.2|11045|11041|2200
1730336400000|2024-10-31 01:00:00|11048.1|11044.1|11051.2|11047.2|11052.8|11048.8|11048.1|11044.1|1057
1730336700000|2024-10-31 01:05:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|225
1730337000000|2024-10-31 01:10:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|630
1730337300000|2024-10-31 01:15:00|||||||||696
1730337600000|2024-10-31 01:20:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|745
1730337900000|2024-10-31 01:25:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|936
1730338200000|2024-10-31 01:30:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|737
1730338500000|2024-10-31 01:35:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|595
1730338800000|2024-10-31 01:40:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|550
1730339100000|2024-10-31 01:45:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|853
1730339400000|2024-10-31 01:50:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|286
1730339700000|2024-10-31 01:55:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|549
1730340000000|2024-10-31 02:00:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|436
1730340300000|2024-10-31 02:05:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|794
1730340600000|2024-10-31 02:10:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|1487
1730340900000|2024-10-31 02:15:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|821
1730341200000|2024-10-31 02:20:00|||||||||169
1730341500000|2024-10-31 02:25:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|677
1730341800000|2024-10-31 02:30:00|||||||||560
1730342100000|2024-10-31 02:35:00|||||||||123
1730342400000|2024-10-31 02:40:00|||||||||303
1730342700000|2024-10-31 02:45:00|11049.7|11045.7|11052.8|11048.8|11054.3|11050.3|11049.7|11045.7|569
1730343000000|2024-10-31 02:50:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|751
1730343300000|2024-10-31 02:55:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|833
1730343600000|2024-10-31 03:00:00|11054.3|11050.3|11051.2|11047.2|11054.3|11050.3|11051.2|11047.2|579
1730343900000|2024-10-31 03:05:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|398
1730344200000|2024-10-31 03:10:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|355
1730344500000|2024-10-31 03:15:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|519
1730344800000|2024-10-31 03:20:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|3695
1730345100000|2024-10-31 03:25:00|||||||||1881
1730345400000|2024-10-31 03:30:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|3785
1730345700000|2024-10-31 03:35:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|3996
1730346000000|2024-10-31 03:40:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|719
1730346300000|2024-10-31 03:45:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|265
1730346600000|2024-10-31 03:50:00|||||||||270
1730346900000|2024-10-31 03:55:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|955
1730347200000|2024-10-31 04:00:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|273
1730347500000|2024-10-31 04:05:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|195
1730347800000|2024-10-31 04:10:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|348
1730348100000|2024-10-31 04:15:00|||||||||8
1730348400000|2024-10-31 04:20:00|||||||||316
1730348700000|2024-10-31 04:25:00|||||||||567
1730349000000|2024-10-31 04:30:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|392
1730349300000|2024-10-31 04:35:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|979
1730349600000|2024-10-31 04:40:00|||||||||63
1730349900000|2024-10-31 04:45:00|||||||||53
1730350200000|2024-10-31 04:50:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|252
1730350500000|2024-10-31 04:55:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|1402
1730350800000|2024-10-31 05:00:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|843
1730351100000|2024-10-31 05:05:00|||||||||18
1730351400000|2024-10-31 05:10:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|1052
1730351700000|2024-10-31 05:15:00|||||||||1
1730352000000|2024-10-31 05:20:00|||||||||4
1730352300000|2024-10-31 05:25:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1092
1730352600000|2024-10-31 05:30:00|11059|11055|11059|11055|11059|11055|11059|11055|1532
1730352900000|2024-10-31 05:35:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|575
1730353200000|2024-10-31 05:40:00|||||||||193
1730353500000|2024-10-31 05:45:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|593
1730353800000|2024-10-31 05:50:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|355
1730354100000|2024-10-31 05:55:00|11059|11055|11059|11055|11059|11055|11059|11055|1268
1730354400000|2024-10-31 06:00:00|||||||||385
1730354700000|2024-10-31 06:05:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|1136
1730355000000|2024-10-31 06:10:00|||||||||331
1730355300000|2024-10-31 06:15:00|11059|11055|11059|11055|11059|11055|11059|11055|418
1730355600000|2024-10-31 06:20:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|1289
1730355900000|2024-10-31 06:25:00|||||||||529
1730356200000|2024-10-31 06:30:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|1888
1730356500000|2024-10-31 06:35:00|||||||||147
1730356800000|2024-10-31 06:40:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|465
1730357100000|2024-10-31 06:45:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|659
1730357400000|2024-10-31 06:50:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|931
1730357700000|2024-10-31 06:55:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|691
1730358000000|2024-10-31 07:00:00|11060.6|11056.6|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|2552
1730358300000|2024-10-31 07:05:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|2529
1730358600000|2024-10-31 07:10:00|11052.8|11048.8|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|1004
1730358900000|2024-10-31 07:15:00|11052.8|11048.8|11057.5|11053.5|11057.5|11053.5|11052.8|11048.8|2838
1730359200000|2024-10-31 07:20:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|1756
1730359500000|2024-10-31 07:25:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|803
1730359800000|2024-10-31 07:30:00|11054.3|11050.3|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|2107
1730360100000|2024-10-31 07:35:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|2095
1730360400000|2024-10-31 07:40:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|1457
1730360700000|2024-10-31 07:45:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11051.2|11047.2|4472
1730361000000|2024-10-31 07:50:00|11057.5|11053.5|11059|11055|11060.6|11056.6|11057.5|11053.5|3063
1730361300000|2024-10-31 07:55:00|11060.6|11056.6|11059|11055|11062.2|11058.2|11059|11055|3653
1730361600000|2024-10-31 08:00:00|11057.5|11053.5|11059|11055|11059|11055|11055.9|11051.9|2034
1730361900000|2024-10-31 08:05:00|11057.5|11053.5|11055.9|11051.9|11059|11055|11055.9|11051.9|2244
1730362200000|2024-10-31 08:10:00|11054.3|11050.3|11057.5|11053.5|11059|11055|11054.3|11050.3|1512
1730362500000|2024-10-31 08:15:00|11059|11055|11059|11055|11059|11055|11055.9|11051.9|1640
1730362800000|2024-10-31 08:20:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|1814
1730363100000|2024-10-31 08:25:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|1569
1730363400000|2024-10-31 08:30:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|3505
1730363700000|2024-10-31 08:35:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|2502
1730364000000|2024-10-31 08:40:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|1783
1730364300000|2024-10-31 08:45:00|11060.6|11056.6|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|5274
1730364600000|2024-10-31 08:50:00|11060.6|11056.6|11059|11055|11062.2|11058.2|11059|11055|3205
1730364900000|2024-10-31 08:55:00|11057.5|11053.5|11054.3|11050.3|11059|11055|11054.3|11050.3|4477
1730365200000|2024-10-31 09:00:00|11055.1|11051.1|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|1963
1730365500000|2024-10-31 09:05:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|2846
1730365800000|2024-10-31 09:10:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|1358
1730366100000|2024-10-31 09:15:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|1991
1730366400000|2024-10-31 09:20:00|11049.7|11045.7|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|1652
1730366700000|2024-10-31 09:25:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|1753
1730367000000|2024-10-31 09:30:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|4272
1730367300000|2024-10-31 09:35:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|4985
1730367600000|2024-10-31 09:40:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|1185
1730367900000|2024-10-31 09:45:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11045|11041|2953
1730368200000|2024-10-31 09:50:00|11046.5|11042.5|11051.2|11047.2|11051.2|11047.2|11046.5|11042.5|3726
1730368500000|2024-10-31 09:55:00|11049.7|11045.7|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|679
1730368800000|2024-10-31 10:00:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|3295
1730369100000|2024-10-31 10:05:00|11051.2|11047.2|11055.9|11051.9|11055.9|11051.9|11051.2|11047.2|2137
1730369400000|2024-10-31 10:10:00|11054.3|11050.3|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|1969
1730369700000|2024-10-31 10:15:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|2442
1730370000000|2024-10-31 10:20:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|1982
1730370300000|2024-10-31 10:25:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|3961
1730370600000|2024-10-31 10:30:00|11062.2|11058.2|11059|11055|11062.2|11058.2|11059|11055|4622
1730370900000|2024-10-31 10:35:00|11057.5|11053.5|11055.9|11051.9|11059|11055|11055.9|11051.9|2721
1730371200000|2024-10-31 10:40:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|2655
1730371500000|2024-10-31 10:45:00|11057.5|11053.5|11059|11055|11059|11055|11055.9|11051.9|1921
1730371800000|2024-10-31 10:50:00|11057.5|11053.5|11062.2|11058.2|11062.2|11058.2|11057.5|11053.5|3177
1730372100000|2024-10-31 10:55:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|2411
1730372400000|2024-10-31 11:00:00|11060.6|11056.6|11055.9|11051.9|11062.2|11058.2|11054.3|11050.3|4154
1730372700000|2024-10-31 11:05:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|2250
1730373000000|2024-10-31 11:10:00|11052.8|11048.8|11057.5|11053.5|11057.5|11053.5|11052.8|11048.8|4886
1730373300000|2024-10-31 11:15:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|3240
1730373600000|2024-10-31 11:20:00|11054.3|11050.3|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|4392
1730373900000|2024-10-31 11:25:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|4317
1730374200000|2024-10-31 11:30:00|11052.8|11048.8|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|5290
1730374500000|2024-10-31 11:35:00|11048.1|11044.1|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|4238
1730374800000|2024-10-31 11:40:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|2657
1730375100000|2024-10-31 11:45:00|11048.1|11044.1|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|1602
1730375400000|2024-10-31 11:50:00|11052.8|11048.8|11051.2|11047.2|11054.3|11050.3|11049.7|11045.7|2290
1730375700000|2024-10-31 11:55:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|2353
1730376000000|2024-10-31 12:00:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|3331
1730376300000|2024-10-31 12:05:00|11049.7|11045.7|11055.9|11051.9|11055.9|11051.9|11049.7|11045.7|2805
1730376600000|2024-10-31 12:10:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11051.2|11047.2|6711
1730376900000|2024-10-31 12:15:00|11052.8|11048.8|11049.7|11045.7|11054.3|11050.3|11049.7|11045.7|6035
1730377200000|2024-10-31 12:20:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11045|11041|5782
1730377500000|2024-10-31 12:25:00|11048.1|11044.1|11047.3|11043.3|11049.7|11045.7|11044.2|11040.2|4991
1730377800000|2024-10-31 12:30:00|11048.1|11044.1|11051.2|11047.2|11057.5|11053.5|11035.6|11031.6|25264
1730378100000|2024-10-31 12:35:00|11049.7|11045.7|11046.5|11042.5|11054.3|11050.3|11041.8|11037.8|15550
1730378400000|2024-10-31 12:40:00|11048.1|11044.1|11048.1|11044.1|11054.3|11050.3|11045|11041|11406
1730378700000|2024-10-31 12:45:00|11046.5|11042.5|11054.3|11050.3|11054.3|11050.3|11045|11041|9545
1730379000000|2024-10-31 12:50:00|11055.9|11051.9|11052.8|11048.8|11057.5|11053.5|11049.7|11045.7|15859
1730379300000|2024-10-31 12:55:00|11051.2|11047.2|11048.1|11044.1|11052.8|11048.8|11045|11041|14051
1730379600000|2024-10-31 13:00:00|11049.7|11045.7|11038.7|11034.7|11049.7|11045.7|11038.7|11034.7|12866
1730379900000|2024-10-31 13:05:00|11040.3|11036.3|11041.8|11037.8|11043.4|11039.4|11038.7|11034.7|7346
1730380200000|2024-10-31 13:10:00|11040.3|11036.3|11041.8|11037.8|11043.4|11039.4|11038.7|11034.7|17779
1730380500000|2024-10-31 13:15:00|11043.4|11039.4|11040.3|11036.3|11043.4|11039.4|11040.3|11036.3|5092
1730380800000|2024-10-31 13:20:00|11041.8|11037.8|11040.3|11036.3|11043.4|11039.4|11038.7|11034.7|4414
1730381100000|2024-10-31 13:25:00|11041.8|11037.8|11038.7|11034.7|11041.8|11037.8|11038.7|11034.7|11514
1730381400000|2024-10-31 13:30:00|11040.3|11036.3|11046.5|11042.5|11048.1|11044.1|11037.2|11033.2|16112
1730381700000|2024-10-31 13:35:00|11048.1|11044.1|11037.2|11033.2|11049.7|11045.7|11035.6|11031.6|9746
1730382000000|2024-10-31 13:40:00|11035.6|11031.6|11034|11030|11041.8|11037.8|11034|11030|9565
1730382300000|2024-10-31 13:45:00|11035.6|11031.6|11037.2|11033.2|11040.3|11036.3|11034|11030|12891
1730382600000|2024-10-31 13:50:00|11038.7|11034.7|11021.5|11017.5|11038.7|11034.7|11021.5|11017.5|21191
1730382900000|2024-10-31 13:55:00|11023.1|11019.1|11026.2|11022.2|11027.8|11023.8|11023.1|11019.1|12953
1730383200000|2024-10-31 14:00:00|11024.7|11020.7|11021.5|11017.5|11026.2|11022.2|11020|11016|13691
1730383500000|2024-10-31 14:05:00|11020|11016|11021.5|11017.5|11023.1|11019.1|11016.8|11012.8|8422
1730383800000|2024-10-31 14:10:00|11023.1|11019.1|11032.5|11028.5|11032.5|11028.5|11023.1|11019.1|17915
1730384100000|2024-10-31 14:15:00|11030.9|11026.9|11035.6|11031.6|11035.6|11031.6|11029.3|11025.3|14974
1730384400000|2024-10-31 14:20:00|11034|11030|11035.6|11031.6|11037.2|11033.2|11032.5|11028.5|11551
1730384700000|2024-10-31 14:25:00|11034|11030|11030.9|11026.9|11034|11030|11029.3|11025.3|8905
1730385000000|2024-10-31 14:30:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11026.2|11022.2|8552
1730385300000|2024-10-31 14:35:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|5009
1730385600000|2024-10-31 14:40:00|11026.2|11022.2|11029.3|11025.3|11029.3|11025.3|11024.7|11020.7|5809
1730385900000|2024-10-31 14:45:00|11027.8|11023.8|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|6879
1730386200000|2024-10-31 14:50:00|11027.8|11023.8|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|8700
1730386500000|2024-10-31 14:55:00|11024.7|11020.7|11027.8|11023.8|11029.3|11025.3|11024.7|11020.7|8702
1730386800000|2024-10-31 15:00:00|11026.2|11022.2|11023.1|11019.1|11027.8|11023.8|11023.1|11019.1|7367
1730387100000|2024-10-31 15:05:00|11021.5|11017.5|11026.2|11022.2|11026.2|11022.2|11021.5|11017.5|7505
1730387400000|2024-10-31 15:10:00|11024.7|11020.7|11027.8|11023.8|11027.8|11023.8|11023.1|11019.1|9066
1730387700000|2024-10-31 15:15:00|11026.2|11022.2|11034|11030|11035.6|11031.6|11026.2|11022.2|9510
1730388000000|2024-10-31 15:20:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11034|11030|7962
1730388300000|2024-10-31 15:25:00|11034|11030|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|9977
1730388600000|2024-10-31 15:30:00|11034|11030|11034|11030|11037.2|11033.2|11034|11030|7192
1730388900000|2024-10-31 15:35:00|11032.5|11028.5|11035.6|11031.6|11037.2|11033.2|11032.5|11028.5|4802
1730389200000|2024-10-31 15:40:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|6765
1730389500000|2024-10-31 15:45:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11035.6|11031.6|5105
1730389800000|2024-10-31 15:50:00|11040.3|11036.3|11043.4|11039.4|11043.4|11039.4|11040.3|11036.3|3540
1730390100000|2024-10-31 15:55:00|11041.8|11037.8|11045|11041|11046.5|11042.5|11041.8|11037.8|13474
1730390400000|2024-10-31 16:00:00|11046.5|11042.5|11049.7|11045.7|11049.7|11045.7|11045|11041|8703
1730390700000|2024-10-31 16:05:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|6605
1730391000000|2024-10-31 16:10:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|5778
1730391300000|2024-10-31 16:15:00|11052.8|11048.8|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|8889
1730391600000|2024-10-31 16:20:00|11052.8|11048.8|11051.2|11047.2|11055.9|11051.9|11049.7|11045.7|11535
1730391900000|2024-10-31 16:25:00|11052.8|11048.8|11051.2|11047.2|11054.3|11050.3|11051.2|11047.2|8537
1730392200000|2024-10-31 16:30:00|11049.7|11045.7|11051.2|11047.2|11055.9|11051.9|11049.7|11045.7|8772
1730392500000|2024-10-31 16:35:00|11052.8|11048.8|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|3222
1730392800000|2024-10-31 16:40:00|11048.1|11044.1|11046.5|11042.5|11049.7|11045.7|11046.5|11042.5|2383
1730393100000|2024-10-31 16:45:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|2788
1730393400000|2024-10-31 16:50:00|11046.5|11042.5|11051.2|11047.2|11051.2|11047.2|11046.5|11042.5|2981
1730393700000|2024-10-31 16:55:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|7592
1730394000000|2024-10-31 17:00:00|11052.8|11048.8|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|5555
1730394300000|2024-10-31 17:05:00|11052.8|11048.8|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|4679
1730394600000|2024-10-31 17:10:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|8041
1730394900000|2024-10-31 17:15:00|11055.9|11051.9|11060.6|11056.6|11060.6|11056.6|11055.9|11051.9|7758
1730395200000|2024-10-31 17:20:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|4320
1730395500000|2024-10-31 17:25:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|10640
1730395800000|2024-10-31 17:30:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|7843
1730396100000|2024-10-31 17:35:00|11065.3|11061.3|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|6818
1730396400000|2024-10-31 17:40:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|3816
1730396700000|2024-10-31 17:45:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|12208
1730397000000|2024-10-31 17:50:00|11059|11055|11055.9|11051.9|11059|11055|11055.9|11051.9|4077
1730397300000|2024-10-31 17:55:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|6747
1730397600000|2024-10-31 18:00:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|3275
1730397900000|2024-10-31 18:05:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|4058
1730398200000|2024-10-31 18:10:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|7113
1730398500000|2024-10-31 18:15:00|11060.6|11056.6|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|3731
1730398800000|2024-10-31 18:20:00|11059|11055|11055.9|11051.9|11059|11055|11055.9|11051.9|1466
1730399100000|2024-10-31 18:25:00|11054.3|11050.3|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|1968
1730399400000|2024-10-31 18:30:00|11059|11055|11060.6|11056.6|11063.7|11059.7|11057.5|11053.5|12085
1730399700000|2024-10-31 18:35:00|11059|11055|11060.6|11056.6|11062.2|11058.2|11057.5|11053.5|17012
1730400000000|2024-10-31 18:40:00|11059|11055|11057.5|11053.5|11059|11055|11055.9|11051.9|9626
1730400300000|2024-10-31 18:45:00|11055.9|11051.9|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|7835
1730400600000|2024-10-31 18:50:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11048.1|11044.1|21819
1730400900000|2024-10-31 18:55:00|11049.7|11045.7|11048.1|11044.1|11052.8|11048.8|11048.1|11044.1|29716
1730401200000|2024-10-31 19:00:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11046.5|11042.5|20209
1730401500000|2024-10-31 19:05:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|9978
1730401800000|2024-10-31 19:10:00|11051.2|11047.2|11055.9|11051.9|11055.9|11051.9|11051.2|11047.2|5942
1730402100000|2024-10-31 19:15:00|11054.3|11050.3|11052.8|11048.8|11055.9|11051.9|11051.2|11047.2|10878
1730402400000|2024-10-31 19:20:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|11121
1730402700000|2024-10-31 19:25:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|10223
1730403000000|2024-10-31 19:30:00|11055.9|11051.9|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|12005
1730403300000|2024-10-31 19:35:00|11051.2|11047.2|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|14979
1730403600000|2024-10-31 19:40:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|14309
1730403900000|2024-10-31 19:45:00|11049.7|11045.7|11045|11041|11051.2|11047.2|11045|11041|13463
1730404200000|2024-10-31 19:50:00|11043.4|11039.4|11040.3|11036.3|11045|11041|11040.3|11036.3|16020
1730404500000|2024-10-31 19:55:00|11041.8|11037.8|11049.7|11045.7|11052.8|11048.8|11041.8|11037.8|35949
1730404800000|2024-10-31 20:00:00|11051.2|11047.2|11049.7|11045.7|11052.8|11048.8|11048.1|11044.1|32698
1730405100000|2024-10-31 20:05:00|11051.2|11047.2|11052.8|11048.8|11054.3|11050.3|11049.7|11045.7|13639
1730405400000|2024-10-31 20:10:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|4604
1730405700000|2024-10-31 20:15:00|11049.7|11045.7|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|6110
1730406000000|2024-10-31 20:20:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|6149
1730406300000|2024-10-31 20:25:00|||||||||2370
1730406600000|2024-10-31 20:30:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|4662
1730406900000|2024-10-31 20:35:00|11045|11041|11048.1|11044.1|11048.1|11044.1|11045|11041|2351
1730407200000|2024-10-31 20:40:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|2781
1730407500000|2024-10-31 20:45:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|1751
1730407800000|2024-10-31 20:50:00|11048.1|11044.1|11045|11041|11048.1|11044.1|11045|11041|3742
1730408100000|2024-10-31 20:55:00|||||||||3531
1730412000000|2024-10-31 22:00:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|455
1730412300000|2024-10-31 22:05:00|||||||||79
1730412600000|2024-10-31 22:10:00|||||||||495
1730412900000|2024-10-31 22:15:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|301
1730413200000|2024-10-31 22:20:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|266
1730413500000|2024-10-31 22:25:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|86
1730413800000|2024-10-31 22:30:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|438
1730414100000|2024-10-31 22:35:00|11045.8|11041.8|11046.5|11042.5|11046.5|11042.5|11045|11041|466
1730414400000|2024-10-31 22:40:00|||||||||174
1730414700000|2024-10-31 22:45:00|||||||||6
1730415000000|2024-10-31 22:50:00|||||||||26
1730415300000|2024-10-31 22:55:00|||||||||130
1730415600000|2024-10-31 23:00:00|||||||||53
1730415900000|2024-10-31 23:05:00|||||||||234
1730416200000|2024-10-31 23:10:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|332
1730416500000|2024-10-31 23:15:00|||||||||157
1730416800000|2024-10-31 23:20:00|||||||||11
1730417100000|2024-10-31 23:25:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|859
1730417400000|2024-10-31 23:30:00|||||||||141
1730417700000|2024-10-31 23:35:00|||||||||113
1730418000000|2024-10-31 23:40:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|852
1730418300000|2024-10-31 23:45:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|1471
1730418600000|2024-10-31 23:50:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|862
1730418900000|2024-10-31 23:55:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|866
1730419200000|2024-11-01 00:00:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|601
1730419500000|2024-11-01 00:05:00|11041.8|11037.8|11040.3|11036.3|11043.4|11039.4|11040.3|11036.3|1715
1730419800000|2024-11-01 00:10:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|732
1730420100000|2024-11-01 00:15:00|11040.3|11036.3|11043.4|11039.4|11043.4|11039.4|11040.3|11036.3|627
1730420400000|2024-11-01 00:20:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|546
1730420700000|2024-11-01 00:25:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|604
1730421000000|2024-11-01 00:30:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|299
1730421300000|2024-11-01 00:35:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|273
1730421600000|2024-11-01 00:40:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|151
1730421900000|2024-11-01 00:45:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|317
1730422200000|2024-11-01 00:50:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11043.4|11039.4|962
1730422500000|2024-11-01 00:55:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|1070
1730422800000|2024-11-01 01:00:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|739
1730423100000|2024-11-01 01:05:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|787
1730423400000|2024-11-01 01:10:00|||||||||454
1730423700000|2024-11-01 01:15:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|572
1730424000000|2024-11-01 01:20:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|675
1730424300000|2024-11-01 01:25:00|||||||||428
1730424600000|2024-11-01 01:30:00|11045|11041|11045|11041|11045|11041|11045|11041|797
1730424900000|2024-11-01 01:35:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|408
1730425200000|2024-11-01 01:40:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|740
1730425500000|2024-11-01 01:45:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|1370
1730425800000|2024-11-01 01:50:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|652
1730426100000|2024-11-01 01:55:00|||||||||811
1730426400000|2024-11-01 02:00:00|||||||||308
1730426700000|2024-11-01 02:05:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|1403
1730427000000|2024-11-01 02:10:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|324
1730427300000|2024-11-01 02:15:00|11048.9|11044.9|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|397
1730427600000|2024-11-01 02:20:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|465
1730427900000|2024-11-01 02:25:00|||||||||278
1730428200000|2024-11-01 02:30:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|386
1730428500000|2024-11-01 02:35:00|||||||||298
1730428800000|2024-11-01 02:40:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|347
1730429100000|2024-11-01 02:45:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|37
1730429400000|2024-11-01 02:50:00|||||||||101
1730429700000|2024-11-01 02:55:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|21
1730430000000|2024-11-01 03:00:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|82
1730430300000|2024-11-01 03:05:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|897
1730430600000|2024-11-01 03:10:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|79
1730430900000|2024-11-01 03:15:00|||||||||53
1730431200000|2024-11-01 03:20:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|454
1730431500000|2024-11-01 03:25:00|||||||||508
1730431800000|2024-11-01 03:30:00|||||||||638
1730432100000|2024-11-01 03:35:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|1107
1730432400000|2024-11-01 03:40:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|434
1730432700000|2024-11-01 03:45:00|||||||||70
1730433000000|2024-11-01 03:50:00|||||||||433
1730433300000|2024-11-01 03:55:00|||||||||98
1730433600000|2024-11-01 04:00:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|558
1730433900000|2024-11-01 04:05:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|147
1730434200000|2024-11-01 04:10:00|||||||||211
1730434500000|2024-11-01 04:15:00|||||||||44
1730434800000|2024-11-01 04:20:00|||||||||104
1730435100000|2024-11-01 04:25:00|||||||||371
1730435400000|2024-11-01 04:30:00|||||||||236
1730435700000|2024-11-01 04:35:00|||||||||63
1730436000000|2024-11-01 04:40:00|||||||||68
1730436300000|2024-11-01 04:45:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|775
1730436600000|2024-11-01 04:50:00|||||||||509
1730436900000|2024-11-01 04:55:00|||||||||62
1730437200000|2024-11-01 05:00:00|||||||||22
1730437500000|2024-11-01 05:05:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|885
1730437800000|2024-11-01 05:10:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|94
1730438100000|2024-11-01 05:15:00|||||||||263
1730438400000|2024-11-01 05:20:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|306
1730438700000|2024-11-01 05:25:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|597
1730439000000|2024-11-01 05:30:00|||||||||908
1730439300000|2024-11-01 05:35:00|||||||||71
1730439600000|2024-11-01 05:40:00|||||||||462
1730439900000|2024-11-01 05:45:00|||||||||34
1730440200000|2024-11-01 05:50:00|||||||||124
1730440500000|2024-11-01 05:55:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|670
1730440800000|2024-11-01 06:00:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|1045
1730441100000|2024-11-01 06:05:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|682
1730441400000|2024-11-01 06:10:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|262
1730441700000|2024-11-01 06:15:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|567
1730442000000|2024-11-01 06:20:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|789
1730442300000|2024-11-01 06:25:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|323
1730442600000|2024-11-01 06:30:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|363
1730442900000|2024-11-01 06:35:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|688
1730443200000|2024-11-01 06:40:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|871
1730443500000|2024-11-01 06:45:00|11051.2|11047.2|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|1692
1730443800000|2024-11-01 06:50:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|807
1730444100000|2024-11-01 06:55:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|725
1730444400000|2024-11-01 07:00:00|11052.8|11048.8|11051.2|11047.2|11054.3|11050.3|11051.2|11047.2|446
1730444700000|2024-11-01 07:05:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|1158
1730445000000|2024-11-01 07:10:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|888
1730445300000|2024-11-01 07:15:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|1069
1730445600000|2024-11-01 07:20:00|||||||||524
1730445900000|2024-11-01 07:25:00|11049.7|11045.7|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|923
1730446200000|2024-11-01 07:30:00|11051.2|11047.2|11051.2|11047.2|11054.3|11050.3|11051.2|11047.2|2234
1730446500000|2024-11-01 07:35:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|1154
1730446800000|2024-11-01 07:40:00|11050.4|11046.4|11046.5|11042.5|11050.4|11046.4|11046.5|11042.5|676
1730447100000|2024-11-01 07:45:00|||||||||384
1730447400000|2024-11-01 07:50:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|1717
1730447700000|2024-11-01 07:55:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1938
1730448000000|2024-11-01 08:00:00|11040.3|11036.3|11043.4|11039.4|11043.4|11039.4|11038.7|11034.7|4761
1730448300000|2024-11-01 08:05:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|914
1730448600000|2024-11-01 08:10:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|1320
1730448900000|2024-11-01 08:15:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|2216
1730449200000|2024-11-01 08:20:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|1432
1730449500000|2024-11-01 08:25:00|11035.6|11031.6|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|2584
1730449800000|2024-11-01 08:30:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|1136
1730450100000|2024-11-01 08:35:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|2213
1730450400000|2024-11-01 08:40:00|11034.8|11030.8|11034|11030|11035.6|11031.6|11034|11030|2173
1730450700000|2024-11-01 08:45:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|1509
1730451000000|2024-11-01 08:50:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|904
1730451300000|2024-11-01 08:55:00|11032.5|11028.5|11037.2|11033.2|11037.2|11033.2|11032.5|11028.5|2491
1730451600000|2024-11-01 09:00:00|11038.7|11034.7|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|2213
1730451900000|2024-11-01 09:05:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|2278
1730452200000|2024-11-01 09:10:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|1626
1730452500000|2024-11-01 09:15:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|1983
1730452800000|2024-11-01 09:20:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|883
1730453100000|2024-11-01 09:25:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|684
1730453400000|2024-11-01 09:30:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11034|11030|5134
1730453700000|2024-11-01 09:35:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11037.2|11033.2|3039
1730454000000|2024-11-01 09:40:00|11038.7|11034.7|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|3622
1730454300000|2024-11-01 09:45:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|1693
1730454600000|2024-11-01 09:50:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|1498
1730454900000|2024-11-01 09:55:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11034|11030|814
1730455200000|2024-11-01 10:00:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|3717
1730455500000|2024-11-01 10:05:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|1396
1730455800000|2024-11-01 10:10:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|4094
1730456100000|2024-11-01 10:15:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|965
1730456400000|2024-11-01 10:20:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1998
1730456700000|2024-11-01 10:25:00|11038.7|11034.7|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|3345
1730457000000|2024-11-01 10:30:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|603
1730457300000|2024-11-01 10:35:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|2059
1730457600000|2024-11-01 10:40:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|2611
1730457900000|2024-11-01 10:45:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|4084
1730458200000|2024-11-01 10:50:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11035.6|11031.6|2811
1730458500000|2024-11-01 10:55:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|848
1730458800000|2024-11-01 11:00:00|11038.7|11034.7|11041.8|11037.8|11041.8|11037.8|11037.2|11033.2|3867
1730459100000|2024-11-01 11:05:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|7196
1730459400000|2024-11-01 11:10:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|4343
1730459700000|2024-11-01 11:15:00|11038.7|11034.7|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|3311
1730460000000|2024-11-01 11:20:00|11041.8|11037.8|11038.7|11034.7|11041.8|11037.8|11037.2|11033.2|4829
1730460300000|2024-11-01 11:25:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11034|11030|6169
1730460600000|2024-11-01 11:30:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|2843
1730460900000|2024-11-01 11:35:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|1635
1730461200000|2024-11-01 11:40:00|11032.5|11028.5|11037.2|11033.2|11037.2|11033.2|11032.5|11028.5|2737
1730461500000|2024-11-01 11:45:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|2938
1730461800000|2024-11-01 11:50:00|11035.6|11031.6|11038.7|11034.7|11038.7|11034.7|11035.6|11031.6|5166
1730462100000|2024-11-01 11:55:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|3018
1730462400000|2024-11-01 12:00:00|11041.8|11037.8|11038.7|11034.7|11041.8|11037.8|11038.7|11034.7|5592
1730462700000|2024-11-01 12:05:00|11040.3|11036.3|11035.6|11031.6|11040.3|11036.3|11035.6|11031.6|4010
1730463000000|2024-11-01 12:10:00|11034|11030|11032.5|11028.5|11035.6|11031.6|11030.9|11026.9|5624
1730463300000|2024-11-01 12:15:00|11034|11030|11027.8|11023.8|11034|11030|11027.8|11023.8|8420
1730463600000|2024-11-01 12:20:00|11026.2|11022.2|11026.2|11022.2|11029.3|11025.3|11021.5|11017.5|10680
1730463900000|2024-11-01 12:25:00|11025.4|11021.4|11016.8|11012.8|11027.8|11023.8|11016.8|11012.8|10698
1730464200000|2024-11-01 12:30:00|11017.6|11013.6|11070|11066|11079.3|11075.3|11016.8|11012.8|28861
1730464500000|2024-11-01 12:35:00|11068.4|11064.4|11088.7|11084.7|11090.3|11086.3|11068.4|11064.4|19683
1730464800000|2024-11-01 12:40:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11079.3|11075.3|23723
1730465100000|2024-11-01 12:45:00|11088.7|11084.7|11087.2|11083.2|11091.8|11087.8|11084|11080|22843
1730465400000|2024-11-01 12:50:00|11088.7|11084.7|11093.4|11089.4|11095|11091|11084|11080|9676
1730465700000|2024-11-01 12:55:00|11095|11091|11087.2|11083.2|11095|11091|11087.2|11083.2|27158
1730466000000|2024-11-01 13:00:00|11088.7|11084.7|11074.7|11070.7|11088.7|11084.7|11073.1|11069.1|18269
1730466300000|2024-11-01 13:05:00|11073.1|11069.1|11074.7|11070.7|11076.2|11072.2|11070|11066|19639
1730466600000|2024-11-01 13:10:00|11073.1|11069.1|11079.3|11075.3|11080.9|11076.9|11070|11066|15229
1730466900000|2024-11-01 13:15:00|11077.8|11073.8|11065.3|11061.3|11079.3|11075.3|11065.3|11061.3|18660
1730467200000|2024-11-01 13:20:00|11063.7|11059.7|11065.3|11061.3|11066.8|11062.8|11060.6|11056.6|17838
1730467500000|2024-11-01 13:25:00|11066.8|11062.8|11062.2|11058.2|11066.8|11062.8|11059|11055|19319
1730467800000|2024-11-01 13:30:00|11063.7|11059.7|11062.2|11058.2|11066.8|11062.8|11060.6|11056.6|10088
1730468100000|2024-11-01 13:35:00|11060.6|11056.6|11062.2|11058.2|11065.3|11061.3|11060.6|11056.6|8160
1730468400000|2024-11-01 13:40:00|11063.7|11059.7|11070|11066|11071.5|11067.5|11060.6|11056.6|6939
1730468700000|2024-11-01 13:45:00|11068.4|11064.4|11059|11055|11071.5|11067.5|11059|11055|11558
1730469000000|2024-11-01 13:50:00|11060.6|11056.6|11060.6|11056.6|11063.7|11059.7|11059|11055|6191
1730469300000|2024-11-01 13:55:00|11059|11055|11054.3|11050.3|11060.6|11056.6|11053.6|11049.6|7280
1730469600000|2024-11-01 14:00:00|11066.8|11062.8|11038.7|11034.7|11066.8|11062.8|11038.7|11034.7|29405
1730469900000|2024-11-01 14:05:00|11040.3|11036.3|11052.8|11048.8|11054.3|11050.3|11040.3|11036.3|16487
1730470200000|2024-11-01 14:10:00|11054.3|11050.3|11049.7|11045.7|11054.3|11050.3|11048.1|11044.1|10214
1730470500000|2024-11-01 14:15:00|11048.1|11044.1|11041.8|11037.8|11048.1|11044.1|11038.7|11034.7|7540
1730470800000|2024-11-01 14:20:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11035.6|11031.6|15804
1730471100000|2024-11-01 14:25:00|11038.7|11034.7|11046.5|11042.5|11048.1|11044.1|11038.7|11034.7|13485
1730471400000|2024-11-01 14:30:00|11048.1|11044.1|11040.3|11036.3|11049.7|11045.7|11038.7|11034.7|11802
1730471700000|2024-11-01 14:35:00|11038.7|11034.7|11034|11030|11041.8|11037.8|11032.5|11028.5|10610
1730472000000|2024-11-01 14:40:00|11032.5|11028.5|11032.5|11028.5|11035.6|11031.6|11030.9|11026.9|13081
1730472300000|2024-11-01 14:45:00|11030.9|11026.9|11034|11030|11037.2|11033.2|11030.9|11026.9|10975
1730472600000|2024-11-01 14:50:00|11032.5|11028.5|11024.7|11020.7|11035.6|11031.6|11024.7|11020.7|14885
1730472900000|2024-11-01 14:55:00|11023.1|11019.1|11026.2|11022.2|11029.3|11025.3|11023.1|11019.1|11722
1730473200000|2024-11-01 15:00:00|11024.7|11020.7|11020|11016|11026.2|11022.2|11020|11016|10412
1730473500000|2024-11-01 15:05:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11016.8|11012.8|14898
1730473800000|2024-11-01 15:10:00|11023.1|11019.1|11024.7|11020.7|11026.2|11022.2|11021.5|11017.5|10689
1730474100000|2024-11-01 15:15:00|11023.1|11019.1|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|12472
1730474400000|2024-11-01 15:20:00|11026.2|11022.2|11029.3|11025.3|11029.3|11025.3|11024.7|11020.7|6786
1730474700000|2024-11-01 15:25:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|13126
1730475000000|2024-11-01 15:30:00|11027.8|11023.8|11023.1|11019.1|11029.3|11025.3|11021.5|11017.5|8221
1730475300000|2024-11-01 15:35:00|11021.5|11017.5|11023.1|11019.1|11027.8|11023.8|11021.5|11017.5|13967
1730475600000|2024-11-01 15:40:00|11024.7|11020.7|11018.4|11014.4|11024.7|11020.7|11018.4|11014.4|8485
1730475900000|2024-11-01 15:45:00|11016.8|11012.8|11009|11005|11016.8|11012.8|11009|11005|14295
1730476200000|2024-11-01 15:50:00|11010.6|11006.6|11012.2|11008.2|11015.3|11011.3|11009|11005|14077
1730476500000|2024-11-01 15:55:00|11010.6|11006.6|11013.7|11009.7|11013.7|11009.7|11010.6|11006.6|6921
1730476800000|2024-11-01 16:00:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|10795
1730477100000|2024-11-01 16:05:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11012.2|11008.2|4368
1730477400000|2024-11-01 16:10:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|4450
1730477700000|2024-11-01 16:15:00|11012.2|11008.2|11018.4|11014.4|11018.4|11014.4|11012.2|11008.2|3154
1730478000000|2024-11-01 16:20:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|6087
1730478300000|2024-11-01 16:25:00|11018.4|11014.4|11016.8|11012.8|11020|11016|11015.3|11011.3|9505
1730478600000|2024-11-01 16:30:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|1123
1730478900000|2024-11-01 16:35:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|9520
1730479200000|2024-11-01 16:40:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|10289
1730479500000|2024-11-01 16:45:00|11016.8|11012.8|11020|11016|11020|11016|11016.8|11012.8|5220
1730479800000|2024-11-01 16:50:00|11021.5|11017.5|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|8584
1730480100000|2024-11-01 16:55:00|11021.5|11017.5|11018.4|11014.4|11021.5|11017.5|11018.4|11014.4|5530
1730480400000|2024-11-01 17:00:00|11016.8|11012.8|11016.8|11012.8|11020|11016|11016.8|11012.8|3898
1730480700000|2024-11-01 17:05:00|11018.4|11014.4|11020|11016|11021.5|11017.5|11018.4|11014.4|3913
1730481000000|2024-11-01 17:10:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11016.8|11012.8|7197
1730481300000|2024-11-01 17:15:00|11016.8|11012.8|11016.8|11012.8|11020|11016|11016.8|11012.8|6135
1730481600000|2024-11-01 17:20:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11013.7|11009.7|3760
1730481900000|2024-11-01 17:25:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|1822
1730482200000|2024-11-01 17:30:00|11013.7|11009.7|11010.6|11006.6|11015.3|11011.3|11010.6|11006.6|3784
1730482500000|2024-11-01 17:35:00|11009|11005|11005.9|11001.9|11009|11005|11005.9|11001.9|5234
1730482800000|2024-11-01 17:40:00|11007.5|11003.5|11001.2|10997.2|11007.5|11003.5|11001.2|10997.2|8924
1730483100000|2024-11-01 17:45:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|5664
1730483400000|2024-11-01 17:50:00|11004.3|11000.3|11007.5|11003.5|11007.5|11003.5|11004.3|11000.3|3677
1730483700000|2024-11-01 17:55:00|11009|11005|11009|11005|11010.6|11006.6|11005.9|11001.9|5449
1730484000000|2024-11-01 18:00:00|11007.5|11003.5|11009|11005|11010.6|11006.6|11005.9|11001.9|4583
1730484300000|2024-11-01 18:05:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11004.3|11000.3|4945
1730484600000|2024-11-01 18:10:00|11005.9|11001.9|11004.3|11000.3|11007.5|11003.5|11004.3|11000.3|3818
1730484900000|2024-11-01 18:15:00|11005.9|11001.9|11007.5|11003.5|11009|11005|11005.9|11001.9|4292
1730485200000|2024-11-01 18:20:00|11008.3|11004.3|11010.6|11006.6|11012.2|11008.2|11008.3|11004.3|3881
1730485500000|2024-11-01 18:25:00|11012.2|11008.2|11010.6|11006.6|11013.7|11009.7|11010.6|11006.6|3829
1730485800000|2024-11-01 18:30:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|2831
1730486100000|2024-11-01 18:35:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|2941
1730486400000|2024-11-01 18:40:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|6828
1730486700000|2024-11-01 18:45:00|||||||||1359
1730487000000|2024-11-01 18:50:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|6999
1730487300000|2024-11-01 18:55:00|11004.3|11000.3|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|21543
1730487600000|2024-11-01 19:00:00|11004.3|11000.3|10999.7|10995.7|11004.3|11000.3|10998.1|10994.1|16665
1730487900000|2024-11-01 19:05:00|10998.1|10994.1|11002.8|10998.8|11002.8|10998.8|10998.1|10994.1|11769
1730488200000|2024-11-01 19:10:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|4733
1730488500000|2024-11-01 19:15:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|1360
1730488800000|2024-11-01 19:20:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|1137
1730489100000|2024-11-01 19:25:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|5305
1730489400000|2024-11-01 19:30:00|10998.1|10994.1|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|3760
1730489700000|2024-11-01 19:35:00|10999.7|10995.7|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|3898
1730490000000|2024-11-01 19:40:00|10995|10991|10991.8|10987.8|10995|10991|10991.8|10987.8|7162
1730490300000|2024-11-01 19:45:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|4133
1730490600000|2024-11-01 19:50:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|5493
1730490900000|2024-11-01 19:55:00|10995.8|10991.8|10996.5|10992.5|10996.5|10992.5|10995|10991|7055
1730491200000|2024-11-01 20:00:00|10998.1|10994.1|10993.4|10989.4|10998.1|10994.1|10993.4|10989.4|10043
1730491500000|2024-11-01 20:05:00|10995|10991|10993.4|10989.4|10995|10991|10991.8|10987.8|6623
1730491800000|2024-11-01 20:10:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|5937
1730492100000|2024-11-01 20:15:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|4585
1730492400000|2024-11-01 20:20:00|10991.1|10987.1|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|6186
1730492700000|2024-11-01 20:25:00|10991.1|10987.1|10991.8|10987.8|10991.8|10987.8|10991.1|10987.1|4069
1730493000000|2024-11-01 20:30:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|9729
1730493300000|2024-11-01 20:35:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|3450
1730493600000|2024-11-01 20:40:00|10993.4|10989.4|10990.3|10986.3|10993.4|10989.4|10990.3|10986.3|7322
1730493900000|2024-11-01 20:45:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|11415
1730494200000|2024-11-01 20:50:00|||||||||3733
1730494500000|2024-11-01 20:55:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|7244
1730674800000|2024-11-03 23:00:00|11041.1|11037.1|11041.8|11037.8|11052.8|11048.8|11040.3|11036.3|15061
1730675100000|2024-11-03 23:05:00|11043.4|11039.4|11045|11041|11045|11041|11035.6|11031.6|5722
1730675400000|2024-11-03 23:10:00|11043.4|11039.4|11043.4|11039.4|11048.1|11044.1|11041.8|11037.8|5313
1730675700000|2024-11-03 23:15:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1650
1730676000000|2024-11-03 23:20:00|11043.4|11039.4|11037.2|11033.2|11043.4|11039.4|11037.2|11033.2|2344
1730676300000|2024-11-03 23:25:00|11038.7|11034.7|11040.3|11036.3|11041.8|11037.8|11037.2|11033.2|2826
1730676600000|2024-11-03 23:30:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|907
1730676900000|2024-11-03 23:35:00|11038.7|11034.7|11038.7|11034.7|11041.8|11037.8|11037.2|11033.2|4779
1730677200000|2024-11-03 23:40:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|3436
1730677500000|2024-11-03 23:45:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|1634
1730677800000|2024-11-03 23:50:00|11037.2|11033.2|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|2228
1730678100000|2024-11-03 23:55:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|1073
1730678400000|2024-11-04 00:00:00|||||||||1086
1730678700000|2024-11-04 00:05:00|11038.7|11034.7|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|3938
1730679000000|2024-11-04 00:10:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|549
1730679300000|2024-11-04 00:15:00|11038.7|11034.7|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|823
1730679600000|2024-11-04 00:20:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|479
1730679900000|2024-11-04 00:25:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|720
1730680200000|2024-11-04 00:30:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|619
1730680500000|2024-11-04 00:35:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|1719
1730680800000|2024-11-04 00:40:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|887
1730681100000|2024-11-04 00:45:00|||||||||253
1730681400000|2024-11-04 00:50:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|702
1730681700000|2024-11-04 00:55:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|38
1730682000000|2024-11-04 01:00:00|||||||||558
1730682300000|2024-11-04 01:05:00|11034|11030|11034|11030|11034|11030|11034|11030|1291
1730682600000|2024-11-04 01:10:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|3481
1730682900000|2024-11-04 01:15:00|||||||||5437
1730683200000|2024-11-04 01:20:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|761
1730683500000|2024-11-04 01:25:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|546
1730683800000|2024-11-04 01:30:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|569
1730684100000|2024-11-04 01:35:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|758
1730684400000|2024-11-04 01:40:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|1082
1730684700000|2024-11-04 01:45:00|||||||||1326
1730685000000|2024-11-04 01:50:00|||||||||387
1730685300000|2024-11-04 01:55:00|||||||||152
1730685600000|2024-11-04 02:00:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1393
1730685900000|2024-11-04 02:05:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|2596
1730686200000|2024-11-04 02:10:00|||||||||324
1730686500000|2024-11-04 02:15:00|||||||||601
1730686800000|2024-11-04 02:20:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|159
1730687100000|2024-11-04 02:25:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|1680
1730687400000|2024-11-04 02:30:00|||||||||62
1730687700000|2024-11-04 02:35:00|||||||||309
1730688000000|2024-11-04 02:40:00|||||||||12
1730688300000|2024-11-04 02:45:00|||||||||13
1730688600000|2024-11-04 02:50:00|||||||||9
1730688900000|2024-11-04 02:55:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1189
1730689200000|2024-11-04 03:00:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|846
1730689500000|2024-11-04 03:05:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|649
1730689800000|2024-11-04 03:10:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|1363
1730690100000|2024-11-04 03:15:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|942
1730690400000|2024-11-04 03:20:00|11044.2|11040.2|11045|11041|11045|11041|11043.4|11039.4|1448
1730690700000|2024-11-04 03:25:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|1713
1730691000000|2024-11-04 03:30:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|1087
1730691300000|2024-11-04 03:35:00|||||||||315
1730691600000|2024-11-04 03:40:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|1542
1730691900000|2024-11-04 03:45:00|||||||||213
1730692200000|2024-11-04 03:50:00|||||||||231
1730692500000|2024-11-04 03:55:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|192
1730692800000|2024-11-04 04:00:00|||||||||601
1730693100000|2024-11-04 04:05:00|||||||||442
1730693400000|2024-11-04 04:10:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|741
1730693700000|2024-11-04 04:15:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|182
1730694000000|2024-11-04 04:20:00|||||||||87
1730694300000|2024-11-04 04:25:00|||||||||38
1730694600000|2024-11-04 04:30:00|||||||||208
1730694900000|2024-11-04 04:35:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|1488
1730695200000|2024-11-04 04:40:00|||||||||83
1730695500000|2024-11-04 04:45:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|179
1730695800000|2024-11-04 04:50:00|||||||||61
1730696100000|2024-11-04 04:55:00|||||||||108
1730696400000|2024-11-04 05:00:00|||||||||190
1730696700000|2024-11-04 05:05:00|||||||||179
1730697000000|2024-11-04 05:10:00|||||||||445
1730697300000|2024-11-04 05:15:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|278
1730697600000|2024-11-04 05:20:00|||||||||158
1730697900000|2024-11-04 05:25:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|137
1730698200000|2024-11-04 05:30:00|||||||||238
1730698500000|2024-11-04 05:35:00|||||||||92
1730698800000|2024-11-04 05:40:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|1224
1730699100000|2024-11-04 05:45:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|396
1730699400000|2024-11-04 05:50:00|||||||||53
1730699700000|2024-11-04 05:55:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1046
1730700000000|2024-11-04 06:00:00|||||||||101
1730700300000|2024-11-04 06:05:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|1571
1730700600000|2024-11-04 06:10:00|||||||||153
1730700900000|2024-11-04 06:15:00|||||||||95
1730701200000|2024-11-04 06:20:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|447
1730701500000|2024-11-04 06:25:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|490
1730701800000|2024-11-04 06:30:00|||||||||694
1730702100000|2024-11-04 06:35:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|304
1730702400000|2024-11-04 06:40:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|194
1730702700000|2024-11-04 06:45:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|1230
1730703000000|2024-11-04 06:50:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|575
1730703300000|2024-11-04 06:55:00|11044.2|11040.2|11045|11041|11045|11041|11043.4|11039.4|1258
1730703600000|2024-11-04 07:00:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|1515
1730703900000|2024-11-04 07:05:00|11041.8|11037.8|11037.2|11033.2|11041.8|11037.8|11037.2|11033.2|1821
1730704200000|2024-11-04 07:10:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|1564
1730704500000|2024-11-04 07:15:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|1417
1730704800000|2024-11-04 07:20:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11035.6|11031.6|3771
1730705100000|2024-11-04 07:25:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|849
1730705400000|2024-11-04 07:30:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|1171
1730705700000|2024-11-04 07:35:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|2821
1730706000000|2024-11-04 07:40:00|11040.3|11036.3|11035.6|11031.6|11040.3|11036.3|11035.6|11031.6|3453
1730706300000|2024-11-04 07:45:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11034|11030|4830
1730706600000|2024-11-04 07:50:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|1810
1730706900000|2024-11-04 07:55:00|11032.5|11028.5|11037.2|11033.2|11037.2|11033.2|11032.5|11028.5|2320
1730707200000|2024-11-04 08:00:00|11035.6|11031.6|11037.2|11033.2|11038.7|11034.7|11034|11030|2514
1730707500000|2024-11-04 08:05:00|11038.7|11034.7|11035.6|11031.6|11038.7|11034.7|11034|11030|1956
1730707800000|2024-11-04 08:10:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11034|11030|2570
1730708100000|2024-11-04 08:15:00|11037.2|11033.2|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|2935
1730708400000|2024-11-04 08:20:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|1526
1730708700000|2024-11-04 08:25:00|11040.3|11036.3|11041.8|11037.8|11045|11041|11040.3|11036.3|3776
1730709000000|2024-11-04 08:30:00|11040.3|11036.3|11038.7|11034.7|11041.8|11037.8|11035.6|11031.6|2318
1730709300000|2024-11-04 08:35:00|11037.9|11033.9|11035.6|11031.6|11037.9|11033.9|11034|11030|2374
1730709600000|2024-11-04 08:40:00|11037.2|11033.2|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|1823
1730709900000|2024-11-04 08:45:00|11038.7|11034.7|11038.7|11034.7|11041.8|11037.8|11037.2|11033.2|1689
1730710200000|2024-11-04 08:50:00|11040.3|11036.3|11040.3|11036.3|11043.4|11039.4|11037.2|11033.2|1624
1730710500000|2024-11-04 08:55:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|1232
1730710800000|2024-11-04 09:00:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|973
1730711100000|2024-11-04 09:05:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|1447
1730711400000|2024-11-04 09:10:00|11038.7|11034.7|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|1117
1730711700000|2024-11-04 09:15:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|899
1730712000000|2024-11-04 09:20:00|11035.6|11031.6|11040.3|11036.3|11040.3|11036.3|11035.6|11031.6|1379
1730712300000|2024-11-04 09:25:00|11038.7|11034.7|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|1523
1730712600000|2024-11-04 09:30:00|11040.3|11036.3|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|2670
1730712900000|2024-11-04 09:35:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|2152
1730713200000|2024-11-04 09:40:00|11043.4|11039.4|11046.5|11042.5|11046.5|11042.5|11043.4|11039.4|2745
1730713500000|2024-11-04 09:45:00|11045|11041|11048.1|11044.1|11048.1|11044.1|11045|11041|2923
1730713800000|2024-11-04 09:50:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|2653
1730714100000|2024-11-04 09:55:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|2366
1730714400000|2024-11-04 10:00:00|11043.4|11039.4|11040.3|11036.3|11045|11041|11038.7|11034.7|3824
1730714700000|2024-11-04 10:05:00|11038.7|11034.7|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|4672
1730715000000|2024-11-04 10:10:00|11043.4|11039.4|11038.7|11034.7|11043.4|11039.4|11038.7|11034.7|5788
1730715300000|2024-11-04 10:15:00|11040.3|11036.3|11040.3|11036.3|11043.4|11039.4|11040.3|11036.3|6164
1730715600000|2024-11-04 10:20:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|3488
1730715900000|2024-11-04 10:25:00|11040.3|11036.3|11045|11041|11045|11041|11040.3|11036.3|1280
1730716200000|2024-11-04 10:30:00|11043.4|11039.4|11046.5|11042.5|11046.5|11042.5|11043.4|11039.4|2636
1730716500000|2024-11-04 10:35:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|883
1730716800000|2024-11-04 10:40:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|912
1730717100000|2024-11-04 10:45:00|||||||||576
1730717400000|2024-11-04 10:50:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|1070
1730717700000|2024-11-04 10:55:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11045|11041|532
1730718000000|2024-11-04 11:00:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|3978
1730718300000|2024-11-04 11:05:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|5515
1730718600000|2024-11-04 11:10:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|4474
1730718900000|2024-11-04 11:15:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|2553
1730719200000|2024-11-04 11:20:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|2809
1730719500000|2024-11-04 11:25:00|||||||||165
1730719800000|2024-11-04 11:30:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|4587
1730720100000|2024-11-04 11:35:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|4319
1730720400000|2024-11-04 11:40:00|||||||||1846
1730720700000|2024-11-04 11:45:00|11052.8|11048.8|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|1659
1730721000000|2024-11-04 11:50:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|2892
1730721300000|2024-11-04 11:55:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|4210
1730721600000|2024-11-04 12:00:00|11057.5|11053.5|11055.9|11051.9|11059|11055|11055.9|11051.9|3037
1730721900000|2024-11-04 12:05:00|11054.3|11050.3|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|8153
1730722200000|2024-11-04 12:10:00|11054.3|11050.3|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|8399
1730722500000|2024-11-04 12:15:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|5454
1730722800000|2024-11-04 12:20:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|4461
1730723100000|2024-11-04 12:25:00|||||||||3152
1730723400000|2024-11-04 12:30:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|6315
1730723700000|2024-11-04 12:35:00|11052.8|11048.8|11049.7|11045.7|11052.8|11048.8|11048.1|11044.1|5660
1730724000000|2024-11-04 12:40:00|11048.1|11044.1|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|3739
1730724300000|2024-11-04 12:45:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|6438
1730724600000|2024-11-04 12:50:00|11054.3|11050.3|11051.2|11047.2|11054.3|11050.3|11049.7|11045.7|1093
1730724900000|2024-11-04 12:55:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|1558
1730725200000|2024-11-04 13:00:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|2408
1730725500000|2024-11-04 13:05:00|11051.2|11047.2|11054.3|11050.3|11054.3|11050.3|11049.7|11045.7|7186
1730725800000|2024-11-04 13:10:00|11055.9|11051.9|11052.8|11048.8|11055.9|11051.9|11051.2|11047.2|8844
1730726100000|2024-11-04 13:15:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|3857
1730726400000|2024-11-04 13:20:00|11054.3|11050.3|11049.7|11045.7|11055.9|11051.9|11049.7|11045.7|6031
1730726700000|2024-11-04 13:25:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|5482
1730727000000|2024-11-04 13:30:00|11049.7|11045.7|11048.1|11044.1|11051.2|11047.2|11046.5|11042.5|2874
1730727300000|2024-11-04 13:35:00|11046.5|11042.5|11051.2|11047.2|11052.8|11048.8|11046.5|11042.5|3928
1730727600000|2024-11-04 13:40:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|4346
1730727900000|2024-11-04 13:45:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|2625
1730728200000|2024-11-04 13:50:00|11054.3|11050.3|11059|11055|11059|11055|11054.3|11050.3|9151
1730728500000|2024-11-04 13:55:00|11060.6|11056.6|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|5522
1730728800000|2024-11-04 14:00:00|11059|11055|11059|11055|11059|11055|11055.9|11051.9|6912
1730729100000|2024-11-04 14:05:00|11060.6|11056.6|11062.2|11058.2|11063.7|11059.7|11059|11055|7856
1730729400000|2024-11-04 14:10:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11059|11055|9626
1730729700000|2024-11-04 14:15:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|4658
1730730000000|2024-11-04 14:20:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|4853
1730730300000|2024-11-04 14:25:00|11060.6|11056.6|11057.5|11053.5|11062.2|11058.2|11057.5|11053.5|5730
1730730600000|2024-11-04 14:30:00|11055.9|11051.9|11057.5|11053.5|11060.6|11056.6|11055.9|11051.9|6246
1730730900000|2024-11-04 14:35:00|11059|11055|11055.9|11051.9|11059|11055|11055.9|11051.9|10511
1730731200000|2024-11-04 14:40:00|11055.1|11051.1|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|3345
1730731500000|2024-11-04 14:45:00|11054.3|11050.3|11057.5|11053.5|11057.5|11053.5|11052.8|11048.8|2370
1730731800000|2024-11-04 14:50:00|11059|11055|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|6307
1730732100000|2024-11-04 14:55:00|11059|11055|11059|11055|11059|11055|11055.9|11051.9|4031
1730732400000|2024-11-04 15:00:00|11057.5|11053.5|11059|11055|11059|11055|11055.9|11051.9|3569
1730732700000|2024-11-04 15:05:00|11060.6|11056.6|11063.7|11059.7|11065.3|11061.3|11060.6|11056.6|3772
1730733000000|2024-11-04 15:10:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|5238
1730733300000|2024-11-04 15:15:00|11063.7|11059.7|11068.4|11064.4|11068.4|11064.4|11063.7|11059.7|5514
1730733600000|2024-11-04 15:20:00|11066.8|11062.8|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|5825
1730733900000|2024-11-04 15:25:00|11065.3|11061.3|11060.6|11056.6|11065.3|11061.3|11060.6|11056.6|3762
1730734200000|2024-11-04 15:30:00|11062.2|11058.2|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|4979
1730734500000|2024-11-04 15:35:00|11059|11055|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|4211
1730734800000|2024-11-04 15:40:00|11055.9|11051.9|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|3483
1730735100000|2024-11-04 15:45:00|11052.8|11048.8|11055.9|11051.9|11055.9|11051.9|11049.7|11045.7|12613
1730735400000|2024-11-04 15:50:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|2739
1730735700000|2024-11-04 15:55:00|11052.8|11048.8|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|10629
1730736000000|2024-11-04 16:00:00|11048.1|11044.1|11045|11041|11049.7|11045.7|11045|11041|9573
1730736300000|2024-11-04 16:05:00|11043.4|11039.4|11046.5|11042.5|11046.5|11042.5|11043.4|11039.4|6286
1730736600000|2024-11-04 16:10:00|11048.1|11044.1|11045|11041|11048.1|11044.1|11045|11041|5271
1730736900000|2024-11-04 16:15:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|4852
1730737200000|2024-11-04 16:20:00|11046.5|11042.5|11043.4|11039.4|11046.5|11042.5|11041.8|11037.8|5493
1730737500000|2024-11-04 16:25:00|11045|11041|11045|11041|11045|11041|11040.3|11036.3|7487
1730737800000|2024-11-04 16:30:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|8094
1730738100000|2024-11-04 16:35:00|11048.1|11044.1|11046.5|11042.5|11049.7|11045.7|11045|11041|8862
1730738400000|2024-11-04 16:40:00|11048.1|11044.1|11046.5|11042.5|11051.2|11047.2|11045|11041|6395
1730738700000|2024-11-04 16:45:00|11045|11041|11045|11041|11045|11041|11045|11041|2420
1730739000000|2024-11-04 16:50:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|4859
1730739300000|2024-11-04 16:55:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|2469
1730739600000|2024-11-04 17:00:00|11045|11041|11045|11041|11045|11041|11045|11041|2509
1730739900000|2024-11-04 17:05:00|11043.4|11039.4|11048.1|11044.1|11049.7|11045.7|11043.4|11039.4|1679
1730740200000|2024-11-04 17:10:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11043.4|11039.4|4000
1730740500000|2024-11-04 17:15:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|1951
1730740800000|2024-11-04 17:20:00|11045|11041|11048.1|11044.1|11048.1|11044.1|11045|11041|1831
1730741100000|2024-11-04 17:25:00|11049.7|11045.7|11046.5|11042.5|11049.7|11045.7|11046.5|11042.5|5102
1730741400000|2024-11-04 17:30:00|11048.1|11044.1|11045|11041|11048.1|11044.1|11045|11041|3799
1730741700000|2024-11-04 17:35:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|2838
1730742000000|2024-11-04 17:40:00|11041.8|11037.8|11037.2|11033.2|11041.8|11037.8|11037.2|11033.2|3240
1730742300000|2024-11-04 17:45:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11037.2|11033.2|3635
1730742600000|2024-11-04 17:50:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11035.6|11031.6|7282
1730742900000|2024-11-04 17:55:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11035.6|11031.6|2864
1730743200000|2024-11-04 18:00:00|11037.9|11033.9|11035.6|11031.6|11038.7|11034.7|11034|11030|4873
1730743500000|2024-11-04 18:05:00|11037.2|11033.2|11032.5|11028.5|11037.2|11033.2|11030.9|11026.9|6182
1730743800000|2024-11-04 18:10:00|11030.9|11026.9|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|4493
1730744100000|2024-11-04 18:15:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11026.2|11022.2|8767
1730744400000|2024-11-04 18:20:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11024.7|11020.7|6779
1730744700000|2024-11-04 18:25:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|5919
1730745000000|2024-11-04 18:30:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|6538
1730745300000|2024-11-04 18:35:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|2534
1730745600000|2024-11-04 18:40:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|4503
1730745900000|2024-11-04 18:45:00|11030.9|11026.9|11035.6|11031.6|11035.6|11031.6|11030.9|11026.9|3680
1730746200000|2024-11-04 18:50:00|11034|11030|11034|11030|11034|11030|11034|11030|443
1730746500000|2024-11-04 18:55:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11034|11030|6859
1730746800000|2024-11-04 19:00:00|11034|11030|11037.2|11033.2|11037.2|11033.2|11034|11030|1718
1730747100000|2024-11-04 19:05:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|4828
1730747400000|2024-11-04 19:10:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|5378
1730747700000|2024-11-04 19:15:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|3301
1730748000000|2024-11-04 19:20:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|934
1730748300000|2024-11-04 19:25:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|3380
1730748600000|2024-11-04 19:30:00|11037.2|11033.2|11040.3|11036.3|11040.3|11036.3|11037.2|11033.2|903
1730748900000|2024-11-04 19:35:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|4023
1730749200000|2024-11-04 19:40:00|11040.3|11036.3|11043.4|11039.4|11045|11041|11040.3|11036.3|7954
1730749500000|2024-11-04 19:45:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|3789
1730749800000|2024-11-04 19:50:00|11046.5|11042.5|11041.8|11037.8|11046.5|11042.5|11041.8|11037.8|16183
1730750100000|2024-11-04 19:55:00|11040.3|11036.3|11037.2|11033.2|11041.8|11037.8|11037.2|11033.2|21144
1730750400000|2024-11-04 20:00:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11030.9|11026.9|6710
1730750700000|2024-11-04 20:05:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|3881
1730751000000|2024-11-04 20:10:00|||||||||815
1730751300000|2024-11-04 20:15:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|2752
1730751600000|2024-11-04 20:20:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|7693
1730751900000|2024-11-04 20:25:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11034|11030|3773
1730752200000|2024-11-04 20:30:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|2592
1730752500000|2024-11-04 20:35:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|4882
1730752800000|2024-11-04 20:40:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|2294
1730753100000|2024-11-04 20:45:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|8358
1730753400000|2024-11-04 20:50:00|11040.3|11036.3|11043.4|11039.4|11043.4|11039.4|11040.3|11036.3|4950
1730753700000|2024-11-04 20:55:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|4002
1730754000000|2024-11-04 21:00:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|9042
1730754300000|2024-11-04 21:05:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|2686
1730754600000|2024-11-04 21:10:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|1852
1730754900000|2024-11-04 21:15:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|1625
1730755200000|2024-11-04 21:20:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|1115
1730755500000|2024-11-04 21:25:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|419
1730755800000|2024-11-04 21:30:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|4843
1730756100000|2024-11-04 21:35:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|4244
1730756400000|2024-11-04 21:40:00|||||||||1447
1730756700000|2024-11-04 21:45:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|3023
1730757000000|2024-11-04 21:50:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|1527
1730757300000|2024-11-04 21:55:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|2996
1730761200000|2024-11-04 23:00:00|11050.4|11046.4|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|1017
1730761500000|2024-11-04 23:05:00|||||||||77
1730761800000|2024-11-04 23:10:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|495
1730762100000|2024-11-04 23:15:00|11047.3|11043.3|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|512
1730762400000|2024-11-04 23:20:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|186
1730762700000|2024-11-04 23:25:00|||||||||4
1730763000000|2024-11-04 23:30:00|||||||||32
1730763300000|2024-11-04 23:35:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|495
1730763600000|2024-11-04 23:40:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|365
1730763900000|2024-11-04 23:45:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|734
1730764200000|2024-11-04 23:50:00|11046.5|11042.5|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|580
1730764500000|2024-11-04 23:55:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|849
1730764800000|2024-11-05 00:00:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|343
1730765100000|2024-11-05 00:05:00|11050.4|11046.4|11048.1|11044.1|11050.4|11046.4|11048.1|11044.1|149
1730765400000|2024-11-05 00:10:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|438
1730765700000|2024-11-05 00:15:00|||||||||59
1730766000000|2024-11-05 00:20:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|166
1730766300000|2024-11-05 00:25:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|475
1730766600000|2024-11-05 00:30:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|250
1730766900000|2024-11-05 00:35:00|||||||||17
1730767200000|2024-11-05 00:40:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|384
1730767500000|2024-11-05 00:45:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|704
1730767800000|2024-11-05 00:50:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|1358
1730768100000|2024-11-05 00:55:00|11045|11041|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|3210
1730768400000|2024-11-05 01:00:00|11041.8|11037.8|11040.3|11036.3|11043.4|11039.4|11040.3|11036.3|1252
1730768700000|2024-11-05 01:05:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|2783
1730769000000|2024-11-05 01:10:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|73
1730769300000|2024-11-05 01:15:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|1087
1730769600000|2024-11-05 01:20:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|516
1730769900000|2024-11-05 01:25:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|574
1730770200000|2024-11-05 01:30:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|31
1730770500000|2024-11-05 01:35:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|211
1730770800000|2024-11-05 01:40:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|584
1730771100000|2024-11-05 01:45:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|799
1730771400000|2024-11-05 01:50:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|240
1730771700000|2024-11-05 01:55:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|163
1730772000000|2024-11-05 02:00:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|839
1730772300000|2024-11-05 02:05:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|324
1730772600000|2024-11-05 02:10:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11040.3|11036.3|251
1730772900000|2024-11-05 02:15:00|||||||||144
1730773200000|2024-11-05 02:20:00|||||||||326
1730773500000|2024-11-05 02:25:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|594
1730773800000|2024-11-05 02:30:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|106
1730774100000|2024-11-05 02:35:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|186
1730774400000|2024-11-05 02:40:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|363
1730774700000|2024-11-05 02:45:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|307
1730775000000|2024-11-05 02:50:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|127
1730775300000|2024-11-05 02:55:00|||||||||27
1730775600000|2024-11-05 03:00:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|438
1730775900000|2024-11-05 03:05:00|||||||||104
1730776200000|2024-11-05 03:10:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|516
1730776500000|2024-11-05 03:15:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|409
1730776800000|2024-11-05 03:20:00|||||||||55
1730777100000|2024-11-05 03:25:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|696
1730777400000|2024-11-05 03:30:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|278
1730777700000|2024-11-05 03:35:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|361
1730778000000|2024-11-05 03:40:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|337
1730778300000|2024-11-05 03:45:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|383
1730778600000|2024-11-05 03:50:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|547
1730778900000|2024-11-05 03:55:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|333
1730779200000|2024-11-05 04:00:00|11045|11041|11045|11041|11045|11041|11045|11041|116
1730779500000|2024-11-05 04:05:00|||||||||90
1730779800000|2024-11-05 04:10:00|||||||||111
1730780100000|2024-11-05 04:15:00|||||||||10
1730780400000|2024-11-05 04:20:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|125
1730780700000|2024-11-05 04:25:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|205
1730781000000|2024-11-05 04:30:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|184
1730781300000|2024-11-05 04:35:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|314
1730781600000|2024-11-05 04:40:00|11045|11041|11045|11041|11045|11041|11045|11041|379
1730781900000|2024-11-05 04:45:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|198
1730782200000|2024-11-05 04:50:00|||||||||24
1730782500000|2024-11-05 04:55:00|||||||||179
1730782800000|2024-11-05 05:00:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|543
1730783100000|2024-11-05 05:05:00|11045|11041|11045|11041|11045|11041|11045|11041|625
1730783400000|2024-11-05 05:10:00|||||||||91
1730783700000|2024-11-05 05:15:00|||||||||52
1730784000000|2024-11-05 05:20:00|||||||||149
1730784300000|2024-11-05 05:25:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|220
1730784600000|2024-11-05 05:30:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|215
1730784900000|2024-11-05 05:35:00|||||||||19
1730785200000|2024-11-05 05:40:00|||||||||59
1730785500000|2024-11-05 05:45:00|||||||||23
1730785800000|2024-11-05 05:50:00|||||||||178
1730786100000|2024-11-05 05:55:00|||||||||36
1730786400000|2024-11-05 06:00:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|566
1730786700000|2024-11-05 06:05:00|||||||||285
1730787000000|2024-11-05 06:10:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|549
1730787300000|2024-11-05 06:15:00|||||||||704
1730787600000|2024-11-05 06:20:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|1411
1730787900000|2024-11-05 06:25:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|122
1730788200000|2024-11-05 06:30:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|2037
1730788500000|2024-11-05 06:35:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|564
1730788800000|2024-11-05 06:40:00|11045|11041|11045|11041|11045|11041|11045|11041|164
1730789100000|2024-11-05 06:45:00|||||||||341
1730789400000|2024-11-05 06:50:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|756
1730789700000|2024-11-05 06:55:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|143
1730790000000|2024-11-05 07:00:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|80
1730790300000|2024-11-05 07:05:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|623
1730790600000|2024-11-05 07:10:00|11045|11041|11046.5|11042.5|11048.1|11044.1|11045|11041|538
1730790900000|2024-11-05 07:15:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|399
1730791200000|2024-11-05 07:20:00|11045|11041|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|1431
1730791500000|2024-11-05 07:25:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|396
1730791800000|2024-11-05 07:30:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|288
1730792100000|2024-11-05 07:35:00|11045|11041|11045|11041|11045|11041|11045|11041|684
1730792400000|2024-11-05 07:40:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|334
1730792700000|2024-11-05 07:45:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|1704
1730793000000|2024-11-05 07:50:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|1206
1730793300000|2024-11-05 07:55:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|3292
1730793600000|2024-11-05 08:00:00|11035.6|11031.6|11032.5|11028.5|11037.2|11033.2|11032.5|11028.5|720
1730793900000|2024-11-05 08:05:00|11030.9|11026.9|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|7068
1730794200000|2024-11-05 08:10:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|3146
1730794500000|2024-11-05 08:15:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|2060
1730794800000|2024-11-05 08:20:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|820
1730795100000|2024-11-05 08:25:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11029.3|11025.3|2333
1730795400000|2024-11-05 08:30:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1894
1730795700000|2024-11-05 08:35:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|598
1730796000000|2024-11-05 08:40:00|11032.5|11028.5|11037.2|11033.2|11037.2|11033.2|11032.5|11028.5|1637
1730796300000|2024-11-05 08:45:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|1120
1730796600000|2024-11-05 08:50:00|11035.6|11031.6|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|2932
1730796900000|2024-11-05 08:55:00|11038.7|11034.7|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|2242
1730797200000|2024-11-05 09:00:00|11040.3|11036.3|11037.2|11033.2|11040.3|11036.3|11035.6|11031.6|2818
1730797500000|2024-11-05 09:05:00|11035.6|11031.6|11040.3|11036.3|11041.8|11037.8|11035.6|11031.6|1391
1730797800000|2024-11-05 09:10:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|1512
1730798100000|2024-11-05 09:15:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|1713
1730798400000|2024-11-05 09:20:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|2405
1730798700000|2024-11-05 09:25:00|11038.7|11034.7|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|2393
1730799000000|2024-11-05 09:30:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|2341
1730799300000|2024-11-05 09:35:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|883
1730799600000|2024-11-05 09:40:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|2943
1730799900000|2024-11-05 09:45:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|84
1730800200000|2024-11-05 09:50:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|710
1730800500000|2024-11-05 09:55:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|1880
1730800800000|2024-11-05 10:00:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|4079
1730801100000|2024-11-05 10:05:00|11040.3|11036.3|11043.4|11039.4|11043.4|11039.4|11040.3|11036.3|4188
1730801400000|2024-11-05 10:10:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|10037
1730801700000|2024-11-05 10:15:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11041.8|11037.8|1436
1730802000000|2024-11-05 10:20:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|701
1730802300000|2024-11-05 10:25:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|2449
1730802600000|2024-11-05 10:30:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1693
1730802900000|2024-11-05 10:35:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|835
1730803200000|2024-11-05 10:40:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|2399
1730803500000|2024-11-05 10:45:00|11041.8|11037.8|11038.7|11034.7|11041.8|11037.8|11038.7|11034.7|3526
1730803800000|2024-11-05 10:50:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|2433
1730804100000|2024-11-05 10:55:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|5535
1730804400000|2024-11-05 11:00:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|2951
1730804700000|2024-11-05 11:05:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11034|11030|3712
1730805000000|2024-11-05 11:10:00|11034|11030|11035.6|11031.6|11037.2|11033.2|11034|11030|1240
1730805300000|2024-11-05 11:15:00|11034|11030|11035.6|11031.6|11037.2|11033.2|11034|11030|3466
1730805600000|2024-11-05 11:20:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|2356
1730805900000|2024-11-05 11:25:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|220
1730806200000|2024-11-05 11:30:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|499
1730806500000|2024-11-05 11:35:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|899
1730806800000|2024-11-05 11:40:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|2251
1730807100000|2024-11-05 11:45:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|1227
1730807400000|2024-11-05 11:50:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|668
1730807700000|2024-11-05 11:55:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|335
1730808000000|2024-11-05 12:00:00|11037.2|11033.2|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|5391
1730808300000|2024-11-05 12:05:00|||||||||1724
1730808600000|2024-11-05 12:10:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|1228
1730808900000|2024-11-05 12:15:00|||||||||465
1730809200000|2024-11-05 12:20:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|2828
1730809500000|2024-11-05 12:25:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|1916
1730809800000|2024-11-05 12:30:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|5835
1730810100000|2024-11-05 12:35:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|5549
1730810400000|2024-11-05 12:40:00|||||||||1586
1730810700000|2024-11-05 12:45:00|||||||||1879
1730811000000|2024-11-05 12:50:00|11024.7|11020.7|11021.5|11017.5|11024.7|11020.7|11020|11016|4765
1730811300000|2024-11-05 12:55:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|4574
1730811600000|2024-11-05 13:00:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|10700
1730811900000|2024-11-05 13:05:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|3426
1730812200000|2024-11-05 13:10:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11020|11016|2991
1730812500000|2024-11-05 13:15:00|11020|11016|11023.1|11019.1|11023.1|11019.1|11020|11016|2850
1730812800000|2024-11-05 13:20:00|11021.5|11017.5|11020|11016|11023.1|11019.1|11020|11016|2546
1730813100000|2024-11-05 13:25:00|11018.4|11014.4|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|6387
1730813400000|2024-11-05 13:30:00|11020|11016|11021.5|11017.5|11023.1|11019.1|11020|11016|6315
1730813700000|2024-11-05 13:35:00|11023.1|11019.1|11024.7|11020.7|11026.2|11022.2|11021.5|11017.5|7294
1730814000000|2024-11-05 13:40:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|5708
1730814300000|2024-11-05 13:45:00|11023.1|11019.1|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|7316
1730814600000|2024-11-05 13:50:00|11024.7|11020.7|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|5941
1730814900000|2024-11-05 13:55:00|11024.7|11020.7|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|4470
1730815200000|2024-11-05 14:00:00|11027.8|11023.8|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|3466
1730815500000|2024-11-05 14:05:00|11023.1|11019.1|11027.8|11023.8|11027.8|11023.8|11023.1|11019.1|2507
1730815800000|2024-11-05 14:10:00|11029.3|11025.3|11032.5|11028.5|11032.5|11028.5|11028.6|11024.6|3360
1730816100000|2024-11-05 14:15:00|11030.9|11026.9|11027.8|11023.8|11032.5|11028.5|11027.8|11023.8|3452
1730816400000|2024-11-05 14:20:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|2596
1730816700000|2024-11-05 14:25:00|11027.8|11023.8|11030.9|11026.9|11030.9|11026.9|11027.8|11023.8|1416
1730817000000|2024-11-05 14:30:00|11029.3|11025.3|11030.9|11026.9|11032.5|11028.5|11027.8|11023.8|4674
1730817300000|2024-11-05 14:35:00|11032.5|11028.5|11030.9|11026.9|11034|11030|11030.9|11026.9|3349
1730817600000|2024-11-05 14:40:00|11032.5|11028.5|11030.9|11026.9|11034|11030|11030.9|11026.9|3331
1730817900000|2024-11-05 14:45:00|11029.3|11025.3|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|3354
1730818200000|2024-11-05 14:50:00|11026.2|11022.2|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|4744
1730818500000|2024-11-05 14:55:00|11026.2|11022.2|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|8151
1730818800000|2024-11-05 15:00:00|11015.3|11011.3|11005.9|11001.9|11016.1|11012.1|11002.8|10998.8|19772
1730819100000|2024-11-05 15:05:00|11004.3|11000.3|11001.2|10997.2|11007.5|11003.5|10999.7|10995.7|11682
1730819400000|2024-11-05 15:10:00|10999.7|10995.7|11002.8|10998.8|11004.3|11000.3|10998.1|10994.1|8894
1730819700000|2024-11-05 15:15:00|11001.2|10997.2|11001.2|10997.2|11004.3|11000.3|10999.7|10995.7|7181
1730820000000|2024-11-05 15:20:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|6415
1730820300000|2024-11-05 15:25:00|11002.8|10998.8|10998.1|10994.1|11002.8|10998.8|10996.5|10992.5|7784
1730820600000|2024-11-05 15:30:00|10999.7|10995.7|11002.8|10998.8|11002.8|10998.8|10998.1|10994.1|7622
1730820900000|2024-11-05 15:35:00|11004.3|11000.3|10999.7|10995.7|11004.3|11000.3|10999.7|10995.7|4604
1730821200000|2024-11-05 15:40:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|3801
1730821500000|2024-11-05 15:45:00|10998.1|10994.1|11001.2|10997.2|11004.3|11000.3|10998.1|10994.1|5555
1730821800000|2024-11-05 15:50:00|11002.8|10998.8|11005.9|11001.9|11005.9|11001.9|11001.2|10997.2|4062
1730822100000|2024-11-05 15:55:00|11004.3|11000.3|11004.3|11000.3|11007.5|11003.5|11002.8|10998.8|4664
1730822400000|2024-11-05 16:00:00|11005.9|11001.9|11002.8|10998.8|11007.5|11003.5|11002.8|10998.8|6100
1730822700000|2024-11-05 16:05:00|11004.3|11000.3|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|4793
1730823000000|2024-11-05 16:10:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|2111
1730823300000|2024-11-05 16:15:00|11002.8|10998.8|10999.7|10995.7|11002.8|10998.8|10999.7|10995.7|4619
1730823600000|2024-11-05 16:20:00|11001.2|10997.2|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|3795
1730823900000|2024-11-05 16:25:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|4013
1730824200000|2024-11-05 16:30:00|10998.1|10994.1|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|5926
1730824500000|2024-11-05 16:35:00|10999.7|10995.7|10998.1|10994.1|11001.2|10997.2|10996.5|10992.5|4645
1730824800000|2024-11-05 16:40:00|10996.5|10992.5|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|3479
1730825100000|2024-11-05 16:45:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|1747
1730825400000|2024-11-05 16:50:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|3427
1730825700000|2024-11-05 16:55:00|11001.2|10997.2|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|2442
1730826000000|2024-11-05 17:00:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|1380
1730826300000|2024-11-05 17:05:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|6440
1730826600000|2024-11-05 17:10:00|11001.2|10997.2|11004.3|11000.3|11004.3|11000.3|11001.2|10997.2|1969
1730826900000|2024-11-05 17:15:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|2730
1730827200000|2024-11-05 17:20:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|3621
1730827500000|2024-11-05 17:25:00|11002.8|10998.8|11007.5|11003.5|11007.5|11003.5|11002.8|10998.8|6186
1730827800000|2024-11-05 17:30:00|11005.9|11001.9|11007.5|11003.5|11009|11005|11005.9|11001.9|5431
1730828100000|2024-11-05 17:35:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|3688
1730828400000|2024-11-05 17:40:00|11010.6|11006.6|11013.7|11009.7|11016.8|11012.8|11010.6|11006.6|13284
1730828700000|2024-11-05 17:45:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|6831
1730829000000|2024-11-05 17:50:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|2429
1730829300000|2024-11-05 17:55:00|11010.6|11006.6|11007.5|11003.5|11010.6|11006.6|11007.5|11003.5|4248
1730829600000|2024-11-05 18:00:00|11006.7|11002.7|11016.8|11012.8|11016.8|11012.8|11006.7|11002.7|11230
1730829900000|2024-11-05 18:05:00|11018.4|11014.4|11018.4|11014.4|11021.5|11017.5|11018.4|11014.4|11302
1730830200000|2024-11-05 18:10:00|11020|11016|11026.2|11022.2|11029.3|11025.3|11020|11016|16144
1730830500000|2024-11-05 18:15:00|11027.8|11023.8|11032.5|11028.5|11032.5|11028.5|11027.8|11023.8|3942
1730830800000|2024-11-05 18:20:00|11030.9|11026.9|11027.8|11023.8|11030.9|11026.9|11026.2|11022.2|4970
1730831100000|2024-11-05 18:25:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|4417
1730831400000|2024-11-05 18:30:00|11029.3|11025.3|11026.2|11022.2|11029.3|11025.3|11024.7|11020.7|5869
1730831700000|2024-11-05 18:35:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|4466
1730832000000|2024-11-05 18:40:00|11024.7|11020.7|11027.8|11023.8|11029.3|11025.3|11024.7|11020.7|4361
1730832300000|2024-11-05 18:45:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|3566
1730832600000|2024-11-05 18:50:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1754
1730832900000|2024-11-05 18:55:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|1616
1730833200000|2024-11-05 19:00:00|11027.8|11023.8|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|3844
1730833500000|2024-11-05 19:05:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|5057
1730833800000|2024-11-05 19:10:00|11027.8|11023.8|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|1494
1730834100000|2024-11-05 19:15:00|11023.1|11019.1|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|6595
1730834400000|2024-11-05 19:20:00|11024.7|11020.7|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|5697
1730834700000|2024-11-05 19:25:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|6661
1730835000000|2024-11-05 19:30:00|11026.2|11022.2|11030.9|11026.9|11030.9|11026.9|11026.2|11022.2|3874
1730835300000|2024-11-05 19:35:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|4317
1730835600000|2024-11-05 19:40:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|3885
1730835900000|2024-11-05 19:45:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|2033
1730836200000|2024-11-05 19:50:00|11038.7|11034.7|11038.7|11034.7|11041.8|11037.8|11037.2|11033.2|6969
1730836500000|2024-11-05 19:55:00|11040.3|11036.3|11041.8|11037.8|11045|11041|11040.3|11036.3|21058
1730836800000|2024-11-05 20:00:00|11043.4|11039.4|11046.5|11042.5|11046.5|11042.5|11041.8|11037.8|19431
1730837100000|2024-11-05 20:05:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|6924
1730837400000|2024-11-05 20:10:00|11045|11041|11043.4|11039.4|11045|11041|11041.8|11037.8|6415
1730837700000|2024-11-05 20:15:00|11045|11041|11046.5|11042.5|11048.1|11044.1|11045|11041|6195
1730838000000|2024-11-05 20:20:00|11045|11041|11049.7|11045.7|11051.2|11047.2|11045|11041|4143
1730838300000|2024-11-05 20:25:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|6660
1730838600000|2024-11-05 20:30:00|11049.7|11045.7|11051.2|11047.2|11052.8|11048.8|11048.1|11044.1|4126
1730838900000|2024-11-05 20:35:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|6932
1730839200000|2024-11-05 20:40:00|11051.2|11047.2|11045|11041|11051.2|11047.2|11045|11041|6451
1730839500000|2024-11-05 20:45:00|11046.5|11042.5|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|3707
1730839800000|2024-11-05 20:50:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|8129
1730840100000|2024-11-05 20:55:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|6726
1730840400000|2024-11-05 21:00:00|11045|11041|11041.8|11037.8|11045|11041|11041.8|11037.8|4488
1730840700000|2024-11-05 21:05:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11041.8|11037.8|4447
1730841000000|2024-11-05 21:10:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|1839
1730841300000|2024-11-05 21:15:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|759
1730841600000|2024-11-05 21:20:00|11043.4|11039.4|11046.5|11042.5|11046.5|11042.5|11043.4|11039.4|2631
1730841900000|2024-11-05 21:25:00|11048.1|11044.1|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|5474
1730842200000|2024-11-05 21:30:00|11049.7|11045.7|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|1616
1730842500000|2024-11-05 21:35:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|1484
1730842800000|2024-11-05 21:40:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|1936
1730843100000|2024-11-05 21:45:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|1957
1730843400000|2024-11-05 21:50:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|2570
1730843700000|2024-11-05 21:55:00|11052.8|11048.8|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|4379
1730847600000|2024-11-05 23:00:00|11051.2|11047.2|11054.3|11050.3|11055.9|11051.9|11046.5|11042.5|1453
1730847900000|2024-11-05 23:05:00|11053.6|11049.6|11049.7|11045.7|11054.3|11050.3|11049.7|11045.7|965
1730848200000|2024-11-05 23:10:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11050.4|11046.4|883
1730848500000|2024-11-05 23:15:00|11051.2|11047.2|11046.5|11042.5|11051.2|11047.2|11045|11041|1364
1730848800000|2024-11-05 23:20:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|706
1730849100000|2024-11-05 23:25:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|443
1730849400000|2024-11-05 23:30:00|11048.1|11044.1|11048.1|11044.1|11051.2|11047.2|11046.5|11042.5|2526
1730849700000|2024-11-05 23:35:00|11046.5|11042.5|11051.2|11047.2|11051.2|11047.2|11046.5|11042.5|1445
1730850000000|2024-11-05 23:40:00|11049.7|11045.7|11055.9|11051.9|11057.5|11053.5|11049.7|11045.7|1594
1730850300000|2024-11-05 23:45:00|11057.5|11053.5|11054.3|11050.3|11057.5|11053.5|11052.8|11048.8|2716
1730850600000|2024-11-05 23:50:00|11055.9|11051.9|11062.2|11058.2|11063.7|11059.7|11055.9|11051.9|2047
1730850900000|2024-11-05 23:55:00|11063.7|11059.7|11063.7|11059.7|11068.4|11064.4|11062.2|11058.2|2210
1730851200000|2024-11-06 00:00:00|11062.2|11058.2|11059|11055|11063.7|11059.7|11059|11055|3166
1730851500000|2024-11-06 00:05:00|11060.6|11056.6|11054.3|11050.3|11060.6|11056.6|11052.8|11048.8|2454
1730851800000|2024-11-06 00:10:00|11052.8|11048.8|11045|11041|11052.8|11048.8|11040.3|11036.3|6027
1730852100000|2024-11-06 00:15:00|11046.5|11042.5|11040.3|11036.3|11051.2|11047.2|11038.7|11034.7|3989
1730852400000|2024-11-06 00:20:00|11039.5|11035.5|11021.5|11017.5|11040.3|11036.3|11020|11016|11509
1730852700000|2024-11-06 00:25:00|11023.1|11019.1|11020|11016|11027.8|11023.8|11018.4|11014.4|4708
1730853000000|2024-11-06 00:30:00|11021.5|11017.5|11012.2|11008.2|11021.5|11017.5|11009|11005|6564
1730853300000|2024-11-06 00:35:00|11010.6|11006.6|11012.2|11008.2|11016.8|11012.8|11007.5|11003.5|4299
1730853600000|2024-11-06 00:40:00|11011.4|11007.4|11009|11005|11015.3|11011.3|11002.8|10998.8|3393
1730853900000|2024-11-06 00:45:00|11007.5|11003.5|11010.6|11006.6|11013.7|11009.7|11004.3|11000.3|3673
1730854200000|2024-11-06 00:50:00|11009|11005|11015.3|11011.3|11016.8|11012.8|11007.5|11003.5|4381
1730854500000|2024-11-06 00:55:00|11013.7|11009.7|11015.3|11011.3|11016.8|11012.8|11012.2|11008.2|2238
1730854800000|2024-11-06 01:00:00|11013.7|11009.7|10995|10991|11013.7|11009.7|10990.3|10986.3|13006
1730855100000|2024-11-06 01:05:00|10995.8|10991.8|10993.4|10989.4|10998.1|10994.1|10988.7|10984.7|6781
1730855400000|2024-11-06 01:10:00|10995|10991|11002.8|10998.8|11004.3|11000.3|10991.8|10987.8|4370
1730855700000|2024-11-06 01:15:00|11004.3|11000.3|11007.5|11003.5|11013.7|11009.7|11002.8|10998.8|5289
1730856000000|2024-11-06 01:20:00|11006.7|11002.7|11004.3|11000.3|11012.2|11008.2|11004.3|11000.3|3720
1730856300000|2024-11-06 01:25:00|11002.8|10998.8|11005.9|11001.9|11009|11005|11002.8|10998.8|3058
1730856600000|2024-11-06 01:30:00|11004.3|11000.3|11001.2|10997.2|11007.5|11003.5|10995|10991|5169
1730856900000|2024-11-06 01:35:00|11002.8|10998.8|11005.9|11001.9|11005.9|11001.9|11001.2|10997.2|2343
1730857200000|2024-11-06 01:40:00|11007.5|11003.5|11009|11005|11009|11005|11004.3|11000.3|2702
1730857500000|2024-11-06 01:45:00|11010.6|11006.6|11007.5|11003.5|11010.6|11006.6|11002.8|10998.8|3860
1730857800000|2024-11-06 01:50:00|11009|11005|11007.5|11003.5|11010.6|11006.6|11002.8|10998.8|2864
1730858100000|2024-11-06 01:55:00|11005.9|11001.9|10999.7|10995.7|11007.5|11003.5|10998.1|10994.1|3525
1730858400000|2024-11-06 02:00:00|10998.1|10994.1|10993.4|10989.4|10998.9|10994.9|10993.4|10989.4|3485
1730858700000|2024-11-06 02:05:00|10991.8|10987.8|10987.2|10983.2|10995|10991|10982.5|10978.5|8487
1730859000000|2024-11-06 02:10:00|10985.6|10981.6|10979.3|10975.3|10988.7|10984.7|10976.2|10972.2|9662
1730859300000|2024-11-06 02:15:00|10980.9|10976.9|10973.1|10969.1|10982.5|10978.5|10968.4|10964.4|9064
1730859600000|2024-11-06 02:20:00|10971.5|10967.5|10973.1|10969.1|10979.3|10975.3|10971.5|10967.5|5980
1730859900000|2024-11-06 02:25:00|10971.5|10967.5|10959|10955|10973.1|10969.1|10957.5|10953.5|12774
1730860200000|2024-11-06 02:30:00|10960.6|10956.6|10957.5|10953.5|10963.7|10959.7|10952.8|10948.8|12109
1730860500000|2024-11-06 02:35:00|10959|10955|10954.3|10950.3|10959|10955|10949.7|10945.7|8090
1730860800000|2024-11-06 02:40:00|10952.8|10948.8|10951.2|10947.2|10959|10955|10949.7|10945.7|9299
1730861100000|2024-11-06 02:45:00|10949.7|10945.7|10952.8|10948.8|10952.8|10948.8|10945|10941|7038
1730861400000|2024-11-06 02:50:00|10954.3|10950.3|10946.5|10942.5|10955.9|10951.9|10946.5|10942.5|4915
1730861700000|2024-11-06 02:55:00|10948.1|10944.1|10941.8|10937.8|10951.2|10947.2|10940.3|10936.3|7467
1730862000000|2024-11-06 03:00:00|10940.3|10936.3|10935.6|10931.6|10940.3|10936.3|10932.5|10928.5|13406
1730862300000|2024-11-06 03:05:00|10937.2|10933.2|10949.7|10945.7|10949.7|10945.7|10935.6|10931.6|8967
1730862600000|2024-11-06 03:10:00|10951.2|10947.2|10951.2|10947.2|10957.5|10953.5|10946.5|10942.5|9697
1730862900000|2024-11-06 03:15:00|10952.8|10948.8|10948.1|10944.1|10952.8|10948.8|10943.4|10939.4|5995
1730863200000|2024-11-06 03:20:00|10949.7|10945.7|10951.2|10947.2|10962.2|10958.2|10948.1|10944.1|8388
1730863500000|2024-11-06 03:25:00|10949.7|10945.7|10943.4|10939.4|10952.8|10948.8|10941.8|10937.8|7632
1730863800000|2024-11-06 03:30:00|10945|10941|10948.1|10944.1|10948.1|10944.1|10938.7|10934.7|11181
1730864100000|2024-11-06 03:35:00|10946.5|10942.5|10930.9|10926.9|10949.7|10945.7|10930.9|10926.9|6462
1730864400000|2024-11-06 03:40:00|10929.3|10925.3|10929.3|10925.3|10930.9|10926.9|10924.7|10920.7|13251
1730864700000|2024-11-06 03:45:00|10927.8|10923.8|10929.3|10925.3|10934|10930|10926.2|10922.2|8339
1730865000000|2024-11-06 03:50:00|10930.1|10926.1|10934|10930|10934|10930|10927.8|10923.8|6077
1730865300000|2024-11-06 03:55:00|10932.5|10928.5|10932.5|10928.5|10938.7|10934.7|10929.3|10925.3|5666
1730865600000|2024-11-06 04:00:00|10930.9|10926.9|10932.5|10928.5|10935.6|10931.6|10929.3|10925.3|4943
1730865900000|2024-11-06 04:05:00|10930.9|10926.9|10941.8|10937.8|10941.8|10937.8|10930.9|10926.9|8458
1730866200000|2024-11-06 04:10:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10934|10930|7578
1730866500000|2024-11-06 04:15:00|10938.7|10934.7|10937.2|10933.2|10941.8|10937.8|10934|10930|5628
1730866800000|2024-11-06 04:20:00|10938.7|10934.7|10946.5|10942.5|10949.7|10945.7|10937.2|10933.2|5260
1730867100000|2024-11-06 04:25:00|10948.1|10944.1|10945|10941|10952.8|10948.8|10943.4|10939.4|7214
1730867400000|2024-11-06 04:30:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10943.4|10939.4|6354
1730867700000|2024-11-06 04:35:00|10948.1|10944.1|10946.5|10942.5|10952.8|10948.8|10943.4|10939.4|6255
1730868000000|2024-11-06 04:40:00|10948.1|10944.1|10951.2|10947.2|10952.8|10948.8|10946.5|10942.5|6690
1730868300000|2024-11-06 04:45:00|10949.7|10945.7|10962.2|10958.2|10962.2|10958.2|10949.7|10945.7|7241
1730868600000|2024-11-06 04:50:00|10960.6|10956.6|10965.3|10961.3|10967.6|10963.6|10960.6|10956.6|12860
1730868900000|2024-11-06 04:55:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10957.5|10953.5|8049
1730869200000|2024-11-06 05:00:00|10962.2|10958.2|10965.3|10961.3|10970|10966|10962.2|10958.2|6089
1730869500000|2024-11-06 05:05:00|10966.8|10962.8|10970|10966|10974.7|10970.7|10966.8|10962.8|11324
1730869800000|2024-11-06 05:10:00|10968.4|10964.4|10974.7|10970.7|10974.7|10970.7|10968.4|10964.4|8329
1730870100000|2024-11-06 05:15:00|10976.2|10972.2|10985.6|10981.6|10985.6|10981.6|10976.2|10972.2|8134
1730870400000|2024-11-06 05:20:00|10984.8|10980.8|10973.1|10969.1|10990.3|10986.3|10973.1|10969.1|10537
1730870700000|2024-11-06 05:25:00|10971.5|10967.5|10965.3|10961.3|10976.2|10972.2|10965.3|10961.3|7786
1730871000000|2024-11-06 05:30:00|10966.8|10962.8|10962.2|10958.2|10968.4|10964.4|10960.6|10956.6|5821
1730871300000|2024-11-06 05:35:00|10960.6|10956.6|10965.3|10961.3|10965.3|10961.3|10952.8|10948.8|10543
1730871600000|2024-11-06 05:40:00|10966.8|10962.8|10966.8|10962.8|10973.1|10969.1|10966.8|10962.8|3953
1730871900000|2024-11-06 05:45:00|10965.3|10961.3|10963.7|10959.7|10968.4|10964.4|10963.7|10959.7|5776
1730872200000|2024-11-06 05:50:00|10965.3|10961.3|10960.6|10956.6|10965.3|10961.3|10959|10955|4202
1730872500000|2024-11-06 05:55:00|10962.2|10958.2|10954.3|10950.3|10962.2|10958.2|10954.3|10950.3|2879
1730872800000|2024-11-06 06:00:00|10955.1|10951.1|10955.9|10951.9|10959|10955|10954.3|10950.3|3669
1730873100000|2024-11-06 06:05:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10951.2|10947.2|3459
1730873400000|2024-11-06 06:10:00|10957.5|10953.5|10954.3|10950.3|10959|10955|10951.2|10947.2|4641
1730873700000|2024-11-06 06:15:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10949.7|10945.7|4896
1730874000000|2024-11-06 06:20:00|10959|10955|10959|10955|10960.6|10956.6|10955.9|10951.9|4785
1730874300000|2024-11-06 06:25:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10957.5|10953.5|4957
1730874600000|2024-11-06 06:30:00|10959.8|10955.8|10957.5|10953.5|10966.8|10962.8|10954.3|10950.3|8903
1730874900000|2024-11-06 06:35:00|10955.9|10951.9|10951.2|10947.2|10959|10955|10949.7|10945.7|6524
1730875200000|2024-11-06 06:40:00|10949.7|10945.7|10946.5|10942.5|10951.2|10947.2|10940.3|10936.3|8294
1730875500000|2024-11-06 06:45:00|10945|10941|10940.3|10936.3|10949.7|10945.7|10940.3|10936.3|7792
1730875800000|2024-11-06 06:50:00|10938.7|10934.7|10945|10941|10948.1|10944.1|10935.6|10931.6|12556
1730876100000|2024-11-06 06:55:00|10946.5|10942.5|10957.5|10953.5|10957.5|10953.5|10945|10941|6192
1730876400000|2024-11-06 07:00:00|10959|10955|10957.5|10953.5|10963.7|10959.7|10951.2|10947.2|6994
1730876700000|2024-11-06 07:05:00|10955.9|10951.9|10951.2|10947.2|10957.5|10953.5|10942.6|10938.6|7794
1730877000000|2024-11-06 07:10:00|10949.7|10945.7|10957.5|10953.5|10957.5|10953.5|10948.1|10944.1|3677
1730877300000|2024-11-06 07:15:00|10955.9|10951.9|10960.6|10956.6|10960.6|10956.6|10954.3|10950.3|5006
1730877600000|2024-11-06 07:20:00|10962.2|10958.2|10959|10955|10962.2|10958.2|10957.5|10953.5|3470
1730877900000|2024-11-06 07:25:00|10957.5|10953.5|10971.5|10967.5|10974.7|10970.7|10955.9|10951.9|14980
1730878200000|2024-11-06 07:30:00|10970|10966|10968.4|10964.4|10971.5|10967.5|10965.3|10961.3|8454
1730878500000|2024-11-06 07:35:00|10966.8|10962.8|10966.8|10962.8|10971.5|10967.5|10963.7|10959.7|5983
1730878800000|2024-11-06 07:40:00|10965.3|10961.3|10976.2|10972.2|10976.2|10972.2|10965.3|10961.3|5751
1730879100000|2024-11-06 07:45:00|10977.8|10973.8|10990.3|10986.3|10990.3|10986.3|10977.8|10973.8|13475
1730879400000|2024-11-06 07:50:00|10988.7|10984.7|10979.3|10975.3|10990.3|10986.3|10974.7|10970.7|12059
1730879700000|2024-11-06 07:55:00|10977.8|10973.8|10974.7|10970.7|10979.3|10975.3|10973.1|10969.1|4407
1730880000000|2024-11-06 08:00:00|10973.1|10969.1|10970|10966|10973.1|10969.1|10968.4|10964.4|8254
1730880300000|2024-11-06 08:05:00|10968.4|10964.4|10968.4|10964.4|10971.5|10967.5|10966.8|10962.8|4059
1730880600000|2024-11-06 08:10:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10963.7|10959.7|4267
1730880900000|2024-11-06 08:15:00|10968.4|10964.4|10974.7|10970.7|10977.8|10973.8|10965.3|10961.3|4077
1730881200000|2024-11-06 08:20:00|10976.2|10972.2|10973.1|10969.1|10977.8|10973.8|10971.5|10967.5|4679
1730881500000|2024-11-06 08:25:00|10971.5|10967.5|10968.4|10964.4|10974.7|10970.7|10968.4|10964.4|2888
1730881800000|2024-11-06 08:30:00|10970|10966|10968.4|10964.4|10971.5|10967.5|10966.8|10962.8|2835
1730882100000|2024-11-06 08:35:00|10966.8|10962.8|10973.1|10969.1|10974.7|10970.7|10965.3|10961.3|6001
1730882400000|2024-11-06 08:40:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10970|10966|3569
1730882700000|2024-11-06 08:45:00|10974.7|10970.7|10979.3|10975.3|10979.3|10975.3|10974.7|10970.7|3845
1730883000000|2024-11-06 08:50:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10974.7|10970.7|3301
1730883300000|2024-11-06 08:55:00|10976.2|10972.2|10973.1|10969.1|10980.9|10976.9|10971.5|10967.5|2755
1730883600000|2024-11-06 09:00:00|10971.5|10967.5|10968.4|10964.4|10971.5|10967.5|10968.4|10964.4|3485
1730883900000|2024-11-06 09:05:00|10966.8|10962.8|10963.7|10959.7|10968.4|10964.4|10962.2|10958.2|4738
1730884200000|2024-11-06 09:10:00|10965.3|10961.3|10963.7|10959.7|10968.4|10964.4|10963.7|10959.7|5334
1730884500000|2024-11-06 09:15:00|10962.9|10958.9|10960.6|10956.6|10963.7|10959.7|10960.6|10956.6|4848
1730884800000|2024-11-06 09:20:00|10959|10955|10959|10955|10962.2|10958.2|10955.9|10951.9|3836
1730885100000|2024-11-06 09:25:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10957.5|10953.5|2363
1730885400000|2024-11-06 09:30:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10957.5|10953.5|2762
1730885700000|2024-11-06 09:35:00|10962.2|10958.2|10957.5|10953.5|10963.7|10959.7|10957.5|10953.5|2836
1730886000000|2024-11-06 09:40:00|10959|10955|10959|10955|10960.6|10956.6|10957.5|10953.5|2361
1730886300000|2024-11-06 09:45:00|10957.5|10953.5|10962.2|10958.2|10962.2|10958.2|10957.5|10953.5|2468
1730886600000|2024-11-06 09:50:00|10961.4|10957.4|10959|10955|10963.7|10959.7|10959|10955|3410
1730886900000|2024-11-06 09:55:00|10957.5|10953.5|10955.9|10951.9|10960.6|10956.6|10955.9|10951.9|4626
1730887200000|2024-11-06 10:00:00|10957.5|10953.5|10954.3|10950.3|10957.5|10953.5|10952.8|10948.8|6156
1730887500000|2024-11-06 10:05:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|2858
1730887800000|2024-11-06 10:10:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|3089
1730888100000|2024-11-06 10:15:00|10955.9|10951.9|10952.8|10948.8|10957.5|10953.5|10952.8|10948.8|3655
1730888400000|2024-11-06 10:20:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10952.8|10948.8|1665
1730888700000|2024-11-06 10:25:00|10957.5|10953.5|10959|10955|10959|10955|10954.3|10950.3|2325
1730889000000|2024-11-06 10:30:00|10957.5|10953.5|10959|10955|10962.2|10958.2|10957.5|10953.5|1919
1730889300000|2024-11-06 10:35:00|10957.5|10953.5|10952.8|10948.8|10959|10955|10952.8|10948.8|2945
1730889600000|2024-11-06 10:40:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10949.7|10945.7|2605
1730889900000|2024-11-06 10:45:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|1587
1730890200000|2024-11-06 10:50:00|10949.7|10945.7|10951.2|10947.2|10952.8|10948.8|10949.7|10945.7|3033
1730890500000|2024-11-06 10:55:00|10952.8|10948.8|10946.5|10942.5|10952.8|10948.8|10946.5|10942.5|2620
1730890800000|2024-11-06 11:00:00|10945|10941|10946.5|10942.5|10949.7|10945.7|10945|10941|5326
1730891100000|2024-11-06 11:05:00|10945|10941|10949.7|10945.7|10949.7|10945.7|10945|10941|4870
1730891400000|2024-11-06 11:10:00|10948.1|10944.1|10941.8|10937.8|10949.7|10945.7|10941.8|10937.8|4548
1730891700000|2024-11-06 11:15:00|10940.3|10936.3|10935.6|10931.6|10941.8|10937.8|10930.9|10926.9|12367
1730892000000|2024-11-06 11:20:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10932.5|10928.5|4938
1730892300000|2024-11-06 11:25:00|10934|10930|10937.2|10933.2|10937.2|10933.2|10932.5|10928.5|4154
1730892600000|2024-11-06 11:30:00|10938.7|10934.7|10945|10941|10945|10941|10938.7|10934.7|10894
1730892900000|2024-11-06 11:35:00|10943.4|10939.4|10938.7|10934.7|10943.4|10939.4|10935.6|10931.6|6566
1730893200000|2024-11-06 11:40:00|10940.3|10936.3|10934|10930|10940.3|10936.3|10934|10930|5157
1730893500000|2024-11-06 11:45:00|10932.5|10928.5|10927.8|10923.8|10934|10930|10927.8|10923.8|11497
1730893800000|2024-11-06 11:50:00|10929.3|10925.3|10932.5|10928.5|10934|10930|10927.8|10923.8|4009
1730894100000|2024-11-06 11:55:00|10930.9|10926.9|10930.9|10926.9|10932.5|10928.5|10929.3|10925.3|6295
1730894400000|2024-11-06 12:00:00|10932.5|10928.5|10929.3|10925.3|10935.6|10931.6|10929.3|10925.3|5284
1730894700000|2024-11-06 12:05:00|10927.8|10923.8|10932.5|10928.5|10934|10930|10926.2|10922.2|5939
1730895000000|2024-11-06 12:10:00|10930.9|10926.9|10927.8|10923.8|10932.5|10928.5|10927.8|10923.8|5172
1730895300000|2024-11-06 12:15:00|10929.3|10925.3|10927.8|10923.8|10930.9|10926.9|10926.2|10922.2|4075
1730895600000|2024-11-06 12:20:00|10926.2|10922.2|10927.8|10923.8|10930.9|10926.9|10926.2|10922.2|4355
1730895900000|2024-11-06 12:25:00|10926.2|10922.2|10927.8|10923.8|10929.3|10925.3|10924.7|10920.7|6824
1730896200000|2024-11-06 12:30:00|10929.3|10925.3|10935.6|10931.6|10935.6|10931.6|10927.8|10923.8|3362
1730896500000|2024-11-06 12:35:00|10937.2|10933.2|10940.3|10936.3|10943.4|10939.4|10937.2|10933.2|6919
1730896800000|2024-11-06 12:40:00|10941.8|10937.8|10949.7|10945.7|10951.2|10947.2|10937.2|10933.2|17848
1730897100000|2024-11-06 12:45:00|10948.1|10944.1|10949.7|10945.7|10955.9|10951.9|10945|10941|11491
1730897400000|2024-11-06 12:50:00|10948.1|10944.1|10946.5|10942.5|10949.7|10945.7|10943.4|10939.4|5324
1730897700000|2024-11-06 12:55:00|10945|10941|10941.8|10937.8|10945|10941|10941.8|10937.8|6452
1730898000000|2024-11-06 13:00:00|10943.4|10939.4|10946.5|10942.5|10948.1|10944.1|10943.4|10939.4|4750
1730898300000|2024-11-06 13:05:00|10948.1|10944.1|10949.7|10945.7|10951.2|10947.2|10945|10941|3269
1730898600000|2024-11-06 13:10:00|10951.2|10947.2|10949.7|10945.7|10954.3|10950.3|10949.7|10945.7|5585
1730898900000|2024-11-06 13:15:00|10951.2|10947.2|10959|10955|10962.2|10958.2|10951.2|10947.2|9925
1730899200000|2024-11-06 13:20:00|10957.5|10953.5|10948.1|10944.1|10957.5|10953.5|10946.5|10942.5|8920
1730899500000|2024-11-06 13:25:00|10946.5|10942.5|10946.5|10942.5|10949.7|10945.7|10945|10941|9843
1730899800000|2024-11-06 13:30:00|10948.1|10944.1|10951.2|10947.2|10951.2|10947.2|10945|10941|4907
1730900100000|2024-11-06 13:35:00|10952.8|10948.8|10943.4|10939.4|10954.3|10950.3|10941.8|10937.8|5438
1730900400000|2024-11-06 13:40:00|10944.2|10940.2|10952.8|10948.8|10952.8|10948.8|10944.2|10940.2|4840
1730900700000|2024-11-06 13:45:00|10954.3|10950.3|10951.2|10947.2|10954.3|10950.3|10949.7|10945.7|10252
1730901000000|2024-11-06 13:50:00|10952.8|10948.8|10952.8|10948.8|10957.5|10953.5|10951.2|10947.2|24599
1730901300000|2024-11-06 13:55:00|10951.2|10947.2|10943.4|10939.4|10952.8|10948.8|10941.8|10937.8|16884
1730901600000|2024-11-06 14:00:00|10942.6|10938.6|10940.3|10936.3|10945|10941|10940.3|10936.3|10099
1730901900000|2024-11-06 14:05:00|10938.7|10934.7|10937.2|10933.2|10941.8|10937.8|10937.2|10933.2|8136
1730902200000|2024-11-06 14:10:00|10938.7|10934.7|10940.3|10936.3|10941.8|10937.8|10935.6|10931.6|4701
1730902500000|2024-11-06 14:15:00|10938.7|10934.7|10932.5|10928.5|10940.3|10936.3|10932.5|10928.5|8478
1730902800000|2024-11-06 14:20:00|10930.9|10926.9|10927.8|10923.8|10932.5|10928.5|10927.8|10923.8|7678
1730903100000|2024-11-06 14:25:00|10926.2|10922.2|10929.3|10925.3|10930.9|10926.9|10926.2|10922.2|9814
1730903400000|2024-11-06 14:30:00|10930.9|10926.9|10935.6|10931.6|10935.6|10931.6|10930.9|10926.9|11129
1730903700000|2024-11-06 14:35:00|10934|10930|10930.9|10926.9|10935.6|10931.6|10927.8|10923.8|8109
1730904000000|2024-11-06 14:40:00|10932.5|10928.5|10932.5|10928.5|10935.6|10931.6|10929.3|10925.3|6568
1730904300000|2024-11-06 14:45:00|10930.9|10926.9|10927.8|10923.8|10934|10930|10927.8|10923.8|7869
1730904600000|2024-11-06 14:50:00|10929.3|10925.3|10932.5|10928.5|10934|10930|10927.8|10923.8|10574
1730904900000|2024-11-06 14:55:00|10930.9|10926.9|10937.2|10933.2|10943.4|10939.4|10930.9|10926.9|13349
1730905200000|2024-11-06 15:00:00|10935.6|10931.6|10941.8|10937.8|10945|10941|10934|10930|17376
1730905500000|2024-11-06 15:05:00|10943.4|10939.4|10943.4|10939.4|10945|10941|10940.3|10936.3|9037
1730905800000|2024-11-06 15:10:00|10941.8|10937.8|10946.5|10942.5|10946.5|10942.5|10941.8|10937.8|7674
1730906100000|2024-11-06 15:15:00|10945|10941|10945|10941|10949.7|10945.7|10943.4|10939.4|8266
1730906400000|2024-11-06 15:20:00|10943.4|10939.4|10941.8|10937.8|10946.5|10942.5|10941.8|10937.8|5962
1730906700000|2024-11-06 15:25:00|10943.4|10939.4|10941.8|10937.8|10945|10941|10941.8|10937.8|5757
1730907000000|2024-11-06 15:30:00|10943.4|10939.4|10948.1|10944.1|10948.1|10944.1|10941.8|10937.8|7331
1730907300000|2024-11-06 15:35:00|10949.7|10945.7|10943.4|10939.4|10951.2|10947.2|10938.7|10934.7|11010
1730907600000|2024-11-06 15:40:00|10941.8|10937.8|10938.7|10934.7|10943.4|10939.4|10938.7|10934.7|4768
1730907900000|2024-11-06 15:45:00|10937.2|10933.2|10935.6|10931.6|10938.7|10934.7|10934|10930|6903
1730908200000|2024-11-06 15:50:00|10937.2|10933.2|10941.8|10937.8|10945|10941|10937.2|10933.2|11463
1730908500000|2024-11-06 15:55:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10937.2|10933.2|10000
1730908800000|2024-11-06 16:00:00|10941.8|10937.8|10945|10941|10945|10941|10940.3|10936.3|8566
1730909100000|2024-11-06 16:05:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10940.3|10936.3|5412
1730909400000|2024-11-06 16:10:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10938.7|10934.7|5104
1730909700000|2024-11-06 16:15:00|10940.3|10936.3|10943.4|10939.4|10943.4|10939.4|10938.7|10934.7|8427
1730910000000|2024-11-06 16:20:00|10945|10941|10945|10941|10946.5|10942.5|10943.4|10939.4|4043
1730910300000|2024-11-06 16:25:00|10943.4|10939.4|10943.4|10939.4|10946.5|10942.5|10941.8|10937.8|4582
1730910600000|2024-11-06 16:30:00|10945|10941|10943.4|10939.4|10945|10941|10943.4|10939.4|2933
1730910900000|2024-11-06 16:35:00|10941.8|10937.8|10938.7|10934.7|10943.4|10939.4|10937.2|10933.2|5783
1730911200000|2024-11-06 16:40:00|10937.2|10933.2|10937.2|10933.2|10940.3|10936.3|10935.6|10931.6|4349
1730911500000|2024-11-06 16:45:00|10935.6|10931.6|10937.2|10933.2|10940.3|10936.3|10934|10930|5434
1730911800000|2024-11-06 16:50:00|10938.7|10934.7|10935.6|10931.6|10938.7|10934.7|10935.6|10931.6|4891
1730912100000|2024-11-06 16:55:00|10934|10930|10935.6|10931.6|10937.2|10933.2|10934|10930|11561
1730912400000|2024-11-06 17:00:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10934|10930|10587
1730912700000|2024-11-06 17:05:00|10935.6|10931.6|10940.3|10936.3|10940.3|10936.3|10934|10930|15861
1730913000000|2024-11-06 17:10:00|10941.8|10937.8|10945|10941|10945|10941|10940.3|10936.3|3619
1730913300000|2024-11-06 17:15:00|10946.5|10942.5|10949.7|10945.7|10951.2|10947.2|10946.5|10942.5|5290
1730913600000|2024-11-06 17:20:00|10948.1|10944.1|10952.8|10948.8|10952.8|10948.8|10948.1|10944.1|6692
1730913900000|2024-11-06 17:25:00|10951.2|10947.2|10957.5|10953.5|10959|10955|10951.2|10947.2|10137
1730914200000|2024-11-06 17:30:00|10955.9|10951.9|10959|10955|10960.6|10956.6|10954.3|10950.3|10019
1730914500000|2024-11-06 17:35:00|10960.6|10956.6|10957.5|10953.5|10960.6|10956.6|10955.9|10951.9|4089
1730914800000|2024-11-06 17:40:00|10955.9|10951.9|10954.3|10950.3|10957.5|10953.5|10952.8|10948.8|5710
1730915100000|2024-11-06 17:45:00|10955.9|10951.9|10952.8|10948.8|10957.5|10953.5|10952.8|10948.8|5065
1730915400000|2024-11-06 17:50:00|10951.2|10947.2|10954.3|10950.3|10954.3|10950.3|10951.2|10947.2|4153
1730915700000|2024-11-06 17:55:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10952.8|10948.8|4498
1730916000000|2024-11-06 18:00:00|10955.1|10951.1|10965.3|10961.3|10968.4|10964.4|10952.8|10948.8|11416
1730916300000|2024-11-06 18:05:00|10963.7|10959.7|10966.8|10962.8|10966.8|10962.8|10959|10955|12659
1730916600000|2024-11-06 18:10:00|10965.3|10961.3|10968.4|10964.4|10968.4|10964.4|10963.7|10959.7|9070
1730916900000|2024-11-06 18:15:00|10966.8|10962.8|10970|10966|10970|10966|10963.7|10959.7|3536
1730917200000|2024-11-06 18:20:00|10971.5|10967.5|10974.7|10970.7|10976.2|10972.2|10971.5|10967.5|9824
1730917500000|2024-11-06 18:25:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10970|10966|3962
1730917800000|2024-11-06 18:30:00|10970|10966|10968.4|10964.4|10971.5|10967.5|10968.4|10964.4|2954
1730918100000|2024-11-06 18:35:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|3305
1730918400000|2024-11-06 18:40:00|10965.3|10961.3|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|4788
1730918700000|2024-11-06 18:45:00|10965.3|10961.3|10963.7|10959.7|10966.8|10962.8|10962.2|10958.2|3423
1730919000000|2024-11-06 18:50:00|10962.2|10958.2|10959|10955|10963.7|10959.7|10959|10955|2772
1730919300000|2024-11-06 18:55:00|10960.6|10956.6|10955.9|10951.9|10960.6|10956.6|10955.9|10951.9|4779
1730919600000|2024-11-06 19:00:00|10957.5|10953.5|10954.3|10950.3|10957.5|10953.5|10949.7|10945.7|6526
1730919900000|2024-11-06 19:05:00|10952.8|10948.8|10946.5|10942.5|10954.3|10950.3|10945|10941|7774
1730920200000|2024-11-06 19:10:00|10945|10941|10943.4|10939.4|10945|10941|10938.7|10934.7|4910
1730920500000|2024-11-06 19:15:00|10941.8|10937.8|10945|10941|10945|10941|10938.7|10934.7|7451
1730920800000|2024-11-06 19:20:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10943.4|10939.4|2034
1730921100000|2024-11-06 19:25:00|10946.5|10942.5|10948.1|10944.1|10949.7|10945.7|10946.5|10942.5|5111
1730921400000|2024-11-06 19:30:00|10949.7|10945.7|10952.8|10948.8|10952.8|10948.8|10949.7|10945.7|5429
1730921700000|2024-11-06 19:35:00|10951.2|10947.2|10949.7|10945.7|10952.8|10948.8|10949.7|10945.7|4815
1730922000000|2024-11-06 19:40:00|10951.2|10947.2|10954.3|10950.3|10955.9|10951.9|10949.7|10945.7|5736
1730922300000|2024-11-06 19:45:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|1295
1730922600000|2024-11-06 19:50:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10952.8|10948.8|10449
1730922900000|2024-11-06 19:55:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10954.3|10950.3|10084
1730923200000|2024-11-06 20:00:00|10955.9|10951.9|10959|10955|10959|10955|10954.3|10950.3|9318
1730923500000|2024-11-06 20:05:00|10960.6|10956.6|10957.5|10953.5|10962.2|10958.2|10957.5|10953.5|6493
1730923800000|2024-11-06 20:10:00|10955.9|10951.9|10954.3|10950.3|10957.5|10953.5|10952.8|10948.8|4392
1730924100000|2024-11-06 20:15:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10952.8|10948.8|1710
1730924400000|2024-11-06 20:20:00|10954.3|10950.3|10955.9|10951.9|10957.5|10953.5|10954.3|10950.3|4231
1730924700000|2024-11-06 20:25:00|10957.5|10953.5|10954.3|10950.3|10957.5|10953.5|10954.3|10950.3|1270
1730925000000|2024-11-06 20:30:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|4518
1730925300000|2024-11-06 20:35:00|10952.8|10948.8|10955.9|10951.9|10955.9|10951.9|10952.8|10948.8|2535
1730925600000|2024-11-06 20:40:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|1663
1730925900000|2024-11-06 20:45:00|10952.8|10948.8|10946.5|10942.5|10954.3|10950.3|10946.5|10942.5|4328
1730926200000|2024-11-06 20:50:00|10948.1|10944.1|10948.1|10944.1|10951.2|10947.2|10946.5|10942.5|3106
1730926500000|2024-11-06 20:55:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10946.5|10942.5|6210
1730926800000|2024-11-06 21:00:00|10946.5|10942.5|10948.1|10944.1|10949.7|10945.7|10946.5|10942.5|3902
1730927100000|2024-11-06 21:05:00|10949.7|10945.7|10952.8|10948.8|10952.8|10948.8|10949.7|10945.7|8354
1730927400000|2024-11-06 21:10:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|2179
1730927700000|2024-11-06 21:15:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|4593
1730928000000|2024-11-06 21:20:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|3316
1730928300000|2024-11-06 21:25:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|2478
1730928600000|2024-11-06 21:30:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|598
1730928900000|2024-11-06 21:35:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|1373
1730929200000|2024-11-06 21:40:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|2701
1730929500000|2024-11-06 21:45:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|3029
1730929800000|2024-11-06 21:50:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|1917
1730930100000|2024-11-06 21:55:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|2692
1730934000000|2024-11-06 23:00:00|10951.2|10947.2|10957.5|10953.5|10957.5|10953.5|10951.2|10947.2|1283
1730934300000|2024-11-06 23:05:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|1093
1730934600000|2024-11-06 23:10:00|10959|10955|10957.5|10953.5|10962.2|10958.2|10957.5|10953.5|1582
1730934900000|2024-11-06 23:15:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10954.3|10950.3|1294
1730935200000|2024-11-06 23:20:00|10957.5|10953.5|10952.8|10948.8|10957.5|10953.5|10952.8|10948.8|408
1730935500000|2024-11-06 23:25:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|995
1730935800000|2024-11-06 23:30:00|||||||||1106
1730936100000|2024-11-06 23:35:00|||||||||422
1730936400000|2024-11-06 23:40:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|789
1730936700000|2024-11-06 23:45:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|2403
1730937000000|2024-11-06 23:50:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10952.8|10948.8|1084
1730937300000|2024-11-06 23:55:00|10954.3|10950.3|10957.5|10953.5|10957.5|10953.5|10954.3|10950.3|547
1730937600000|2024-11-07 00:00:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|473
1730937900000|2024-11-07 00:05:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|379
1730938200000|2024-11-07 00:10:00|10955.9|10951.9|10954.3|10950.3|10957.5|10953.5|10954.3|10950.3|280
1730938500000|2024-11-07 00:15:00|10955.9|10951.9|10949.7|10945.7|10955.9|10951.9|10949.7|10945.7|2109
1730938800000|2024-11-07 00:20:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|1693
1730939100000|2024-11-07 00:25:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|1050
1730939400000|2024-11-07 00:30:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|1482
1730939700000|2024-11-07 00:35:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|3040
1730940000000|2024-11-07 00:40:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|909
1730940300000|2024-11-07 00:45:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|932
1730940600000|2024-11-07 00:50:00|10952.8|10948.8|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|853
1730940900000|2024-11-07 00:55:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10949.7|10945.7|615
1730941200000|2024-11-07 01:00:00|10952.8|10948.8|10959|10955|10959|10955|10952.8|10948.8|1180
1730941500000|2024-11-07 01:05:00|10957.5|10953.5|10960.6|10956.6|10960.6|10956.6|10957.5|10953.5|819
1730941800000|2024-11-07 01:10:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|1103
1730942100000|2024-11-07 01:15:00|10955.9|10951.9|10952.8|10948.8|10955.9|10951.9|10952.8|10948.8|903
1730942400000|2024-11-07 01:20:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10948.1|10944.1|1637
1730942700000|2024-11-07 01:25:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|346
1730943000000|2024-11-07 01:30:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|3098
1730943300000|2024-11-07 01:35:00|10952.8|10948.8|10955.9|10951.9|10955.9|10951.9|10949.7|10945.7|2894
1730943600000|2024-11-07 01:40:00|||||||||391
1730943900000|2024-11-07 01:45:00|10957.5|10953.5|10957.5|10953.5|10960.6|10956.6|10957.5|10953.5|2622
1730944200000|2024-11-07 01:50:00|10955.9|10951.9|10959|10955|10959|10955|10955.9|10951.9|738
1730944500000|2024-11-07 01:55:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|677
1730944800000|2024-11-07 02:00:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|825
1730945100000|2024-11-07 02:05:00|10955.9|10951.9|10957.5|10953.5|10959|10955|10955.9|10951.9|947
1730945400000|2024-11-07 02:10:00|10959|10955|10959|10955|10959|10955|10957.5|10953.5|1972
1730945700000|2024-11-07 02:15:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10959|10955|1588
1730946000000|2024-11-07 02:20:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|1398
1730946300000|2024-11-07 02:25:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|823
1730946600000|2024-11-07 02:30:00|||||||||565
1730946900000|2024-11-07 02:35:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|1810
1730947200000|2024-11-07 02:40:00|10959|10955|10957.5|10953.5|10960.6|10956.6|10957.5|10953.5|1635
1730947500000|2024-11-07 02:45:00|10959|10955|10957.5|10953.5|10959|10955|10955.9|10951.9|1151
1730947800000|2024-11-07 02:50:00|10955.9|10951.9|10959|10955|10959|10955|10955.9|10951.9|870
1730948100000|2024-11-07 02:55:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10959|10955|762
1730948400000|2024-11-07 03:00:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|1192
1730948700000|2024-11-07 03:05:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|2649
1730949000000|2024-11-07 03:10:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|393
1730949300000|2024-11-07 03:15:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10959|10955|338
1730949600000|2024-11-07 03:20:00|10959|10955|10959|10955|10960.6|10956.6|10959|10955|227
1730949900000|2024-11-07 03:25:00|10957.5|10953.5|10960.6|10956.6|10960.6|10956.6|10957.5|10953.5|1166
1730950200000|2024-11-07 03:30:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|328
1730950500000|2024-11-07 03:35:00|10959|10955|10959|10955|10960.6|10956.6|10957.5|10953.5|690
1730950800000|2024-11-07 03:40:00|||||||||95
1730951100000|2024-11-07 03:45:00|||||||||128
1730951400000|2024-11-07 03:50:00|||||||||15
1730951700000|2024-11-07 03:55:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10959|10955|111
1730952000000|2024-11-07 04:00:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|231
1730952300000|2024-11-07 04:05:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|2401
1730952600000|2024-11-07 04:10:00|10959|10955|10960.6|10956.6|10962.2|10958.2|10959|10955|559
1730952900000|2024-11-07 04:15:00|10961.4|10957.4|10962.2|10958.2|10962.2|10958.2|10961.4|10957.4|118
1730953200000|2024-11-07 04:20:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10959|10955|750
1730953500000|2024-11-07 04:25:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|216
1730953800000|2024-11-07 04:30:00|10955.9|10951.9|10959|10955|10959|10955|10955.9|10951.9|596
1730954100000|2024-11-07 04:35:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|333
1730954400000|2024-11-07 04:40:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|366
1730954700000|2024-11-07 04:45:00|||||||||126
1730955000000|2024-11-07 04:50:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|206
1730955300000|2024-11-07 04:55:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|458
1730955600000|2024-11-07 05:00:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|372
1730955900000|2024-11-07 05:05:00|||||||||65
1730956200000|2024-11-07 05:10:00|||||||||208
1730956500000|2024-11-07 05:15:00|10953.6|10949.6|10952.8|10948.8|10953.6|10949.6|10952.8|10948.8|97
1730956800000|2024-11-07 05:20:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|1115
1730957100000|2024-11-07 05:25:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|600
1730957400000|2024-11-07 05:30:00|||||||||255
1730957700000|2024-11-07 05:35:00|||||||||386
1730958000000|2024-11-07 05:40:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|795
1730958300000|2024-11-07 05:45:00|10957.5|10953.5|10959|10955|10959|10955|10957.5|10953.5|131
1730958600000|2024-11-07 05:50:00|10957.5|10953.5|10959|10955|10959|10955|10957.5|10953.5|379
1730958900000|2024-11-07 05:55:00|||||||||134
1730959200000|2024-11-07 06:00:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10959|10955|1429
1730959500000|2024-11-07 06:05:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|136
1730959800000|2024-11-07 06:10:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|1001
1730960100000|2024-11-07 06:15:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|739
1730960400000|2024-11-07 06:20:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10959|10955|897
1730960700000|2024-11-07 06:25:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|414
1730961000000|2024-11-07 06:30:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|186
1730961300000|2024-11-07 06:35:00|10961.4|10957.4|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|719
1730961600000|2024-11-07 06:40:00|10959.8|10955.8|10959|10955|10960.6|10956.6|10959|10955|368
1730961900000|2024-11-07 06:45:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10959|10955|1349
1730962200000|2024-11-07 06:50:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10959|10955|906
1730962500000|2024-11-07 06:55:00|10959|10955|10962.2|10958.2|10962.2|10958.2|10959|10955|540
1730962800000|2024-11-07 07:00:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10962.2|10958.2|2412
1730963100000|2024-11-07 07:05:00|10966.8|10962.8|10970|10966|10970|10966|10963.7|10959.7|3949
1730963400000|2024-11-07 07:10:00|10968.4|10964.4|10970|10966|10971.5|10967.5|10968.4|10964.4|4069
1730963700000|2024-11-07 07:15:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10970|10966|3791
1730964000000|2024-11-07 07:20:00|10973.1|10969.1|10977.8|10973.8|10979.3|10975.3|10973.1|10969.1|5878
1730964300000|2024-11-07 07:25:00|10979.3|10975.3|10977.8|10973.8|10980.9|10976.9|10977.8|10973.8|3488
1730964600000|2024-11-07 07:30:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|1494
1730964900000|2024-11-07 07:35:00|10977.8|10973.8|10974.7|10970.7|10977.8|10973.8|10974.7|10970.7|1649
1730965200000|2024-11-07 07:40:00|10975.4|10971.4|10979.3|10975.3|10979.3|10975.3|10974.7|10970.7|3831
1730965500000|2024-11-07 07:45:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|1112
1730965800000|2024-11-07 07:50:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|1645
1730966100000|2024-11-07 07:55:00|10977.8|10973.8|10973.1|10969.1|10977.8|10973.8|10973.1|10969.1|2283
1730966400000|2024-11-07 08:00:00|10971.5|10967.5|10970|10966|10974.7|10970.7|10968.4|10964.4|4221
1730966700000|2024-11-07 08:05:00|10968.4|10964.4|10965.3|10961.3|10970|10966|10965.3|10961.3|1693
1730967000000|2024-11-07 08:10:00|10966.8|10962.8|10965.3|10961.3|10968.4|10964.4|10965.3|10961.3|3661
1730967300000|2024-11-07 08:15:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|3604
1730967600000|2024-11-07 08:20:00|10966.8|10962.8|10970|10966|10970|10966|10966.8|10962.8|2747
1730967900000|2024-11-07 08:25:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10966.8|10962.8|1495
1730968200000|2024-11-07 08:30:00|10970|10966|10968.4|10964.4|10971.5|10967.5|10966.8|10962.8|2516
1730968500000|2024-11-07 08:35:00|10970|10966|10970|10966|10971.5|10967.5|10966.8|10962.8|3689
1730968800000|2024-11-07 08:40:00|10969.2|10965.2|10971.5|10967.5|10971.5|10967.5|10968.4|10964.4|1793
1730969100000|2024-11-07 08:45:00|10970|10966|10973.1|10969.1|10973.1|10969.1|10970|10966|2167
1730969400000|2024-11-07 08:50:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|1064
1730969700000|2024-11-07 08:55:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|4905
1730970000000|2024-11-07 09:00:00|10973.1|10969.1|10970|10966|10973.1|10969.1|10970|10966|1474
1730970300000|2024-11-07 09:05:00|10970.8|10966.8|10970|10966|10971.5|10967.5|10968.4|10964.4|2472
1730970600000|2024-11-07 09:10:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|1056
1730970900000|2024-11-07 09:15:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|1475
1730971200000|2024-11-07 09:20:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|1813
1730971500000|2024-11-07 09:25:00|10965.3|10961.3|10968.4|10964.4|10968.4|10964.4|10965.3|10961.3|925
1730971800000|2024-11-07 09:30:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|1317
1730972100000|2024-11-07 09:35:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|2768
1730972400000|2024-11-07 09:40:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|830
1730972700000|2024-11-07 09:45:00|10966.8|10962.8|10965.3|10961.3|10968.4|10964.4|10965.3|10961.3|2068
1730973000000|2024-11-07 09:50:00|10966.8|10962.8|10963.7|10959.7|10966.8|10962.8|10963.7|10959.7|2396
1730973300000|2024-11-07 09:55:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|1329
1730973600000|2024-11-07 10:00:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|1908
1730973900000|2024-11-07 10:05:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|1110
1730974200000|2024-11-07 10:10:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|2181
1730974500000|2024-11-07 10:15:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|2404
1730974800000|2024-11-07 10:20:00|10966.8|10962.8|10963.7|10959.7|10966.8|10962.8|10963.7|10959.7|1925
1730975100000|2024-11-07 10:25:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|2252
1730975400000|2024-11-07 10:30:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|829
1730975700000|2024-11-07 10:35:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|4459
1730976000000|2024-11-07 10:40:00|10962.9|10958.9|10965.3|10961.3|10966.8|10962.8|10962.2|10958.2|4836
1730976300000|2024-11-07 10:45:00|10963.7|10959.7|10959|10955|10963.7|10959.7|10959|10955|1861
1730976600000|2024-11-07 10:50:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10959|10955|1213
1730976900000|2024-11-07 10:55:00|10959|10955|10959|10955|10960.6|10956.6|10959|10955|1438
1730977200000|2024-11-07 11:00:00|10957.5|10953.5|10954.3|10950.3|10957.5|10953.5|10954.3|10950.3|2731
1730977500000|2024-11-07 11:05:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|3400
1730977800000|2024-11-07 11:10:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10949.7|10945.7|2391
1730978100000|2024-11-07 11:15:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|3173
1730978400000|2024-11-07 11:20:00|10951.2|10947.2|10952.8|10948.8|10955.9|10951.9|10951.2|10947.2|6356
1730978700000|2024-11-07 11:25:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|1854
1730979000000|2024-11-07 11:30:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|3600
1730979300000|2024-11-07 11:35:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|1420
1730979600000|2024-11-07 11:40:00|10949.7|10945.7|10951.2|10947.2|10952.8|10948.8|10949.7|10945.7|651
1730979900000|2024-11-07 11:45:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|695
1730980200000|2024-11-07 11:50:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|2792
1730980500000|2024-11-07 11:55:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|3541
1730980800000|2024-11-07 12:00:00|10951.2|10947.2|10948.1|10944.1|10952.8|10948.8|10946.5|10942.5|4231
1730981100000|2024-11-07 12:05:00|10949.7|10945.7|10952.8|10948.8|10952.8|10948.8|10948.1|10944.1|3342
1730981400000|2024-11-07 12:10:00|10954.3|10950.3|10955.9|10951.9|10957.5|10953.5|10954.3|10950.3|3644
1730981700000|2024-11-07 12:15:00|10957.5|10953.5|10955.9|10951.9|10959|10955|10955.9|10951.9|2876
1730982000000|2024-11-07 12:20:00|10954.3|10950.3|10957.5|10953.5|10957.5|10953.5|10954.3|10950.3|2792
1730982300000|2024-11-07 12:25:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|3005
1730982600000|2024-11-07 12:30:00|10957.5|10953.5|10954.3|10950.3|10957.5|10953.5|10954.3|10950.3|2887
1730982900000|2024-11-07 12:35:00|10955.9|10951.9|10952.8|10948.8|10955.9|10951.9|10951.2|10947.2|1512
1730983200000|2024-11-07 12:40:00|10954.3|10950.3|10959|10955|10960.6|10956.6|10952.8|10948.8|2408
1730983500000|2024-11-07 12:45:00|10960.6|10956.6|10965.3|10961.3|10965.3|10961.3|10959|10955|5087
1730983800000|2024-11-07 12:50:00|10966.8|10962.8|10970|10966|10971.5|10967.5|10965.3|10961.3|9046
1730984100000|2024-11-07 12:55:00|10968.4|10964.4|10971.5|10967.5|10971.5|10967.5|10966.8|10962.8|4805
1730984400000|2024-11-07 13:00:00|10970.8|10966.8|10973.1|10969.1|10974.7|10970.7|10970|10966|7886
1730984700000|2024-11-07 13:05:00|10971.5|10967.5|10974.7|10970.7|10974.7|10970.7|10971.5|10967.5|5325
1730985000000|2024-11-07 13:10:00|10976.2|10972.2|10974.7|10970.7|10977.8|10973.8|10973.1|10969.1|8154
1730985300000|2024-11-07 13:15:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10971.5|10967.5|7342
1730985600000|2024-11-07 13:20:00|10973.1|10969.1|10970|10966|10973.1|10969.1|10968.4|10964.4|5434
1730985900000|2024-11-07 13:25:00|10971.5|10967.5|10968.4|10964.4|10971.5|10967.5|10968.4|10964.4|10296
1730986200000|2024-11-07 13:30:00|10967.6|10963.6|10963.7|10959.7|10973.1|10969.1|10960.6|10956.6|14777
1730986500000|2024-11-07 13:35:00|10965.3|10961.3|10965.3|10961.3|10973.1|10969.1|10965.3|10961.3|14002
1730986800000|2024-11-07 13:40:00|10963.7|10959.7|10966.8|10962.8|10966.8|10962.8|10960.6|10956.6|13207
1730987100000|2024-11-07 13:45:00|10968.4|10964.4|10973.1|10969.1|10974.7|10970.7|10966.8|10962.8|8994
1730987400000|2024-11-07 13:50:00|10971.5|10967.5|10980.9|10976.9|10982.5|10978.5|10971.5|10967.5|14179
1730987700000|2024-11-07 13:55:00|10982.5|10978.5|10979.3|10975.3|10982.5|10978.5|10977.8|10973.8|9573
1730988000000|2024-11-07 14:00:00|10980.9|10976.9|10988.7|10984.7|10988.7|10984.7|10980.9|10976.9|12177
1730988300000|2024-11-07 14:05:00|10987.2|10983.2|10991.8|10987.8|10991.8|10987.8|10985.6|10981.6|10032
1730988600000|2024-11-07 14:10:00|10990.3|10986.3|10985.6|10981.6|10990.3|10986.3|10985.6|10981.6|13363
1730988900000|2024-11-07 14:15:00|10987.2|10983.2|10988.7|10984.7|10990.3|10986.3|10985.6|10981.6|9571
1730989200000|2024-11-07 14:20:00|10990.3|10986.3|10984|10980|10990.3|10986.3|10982.5|10978.5|8394
1730989500000|2024-11-07 14:25:00|10982.5|10978.5|10987.2|10983.2|10988.7|10984.7|10982.5|10978.5|16689
1730989800000|2024-11-07 14:30:00|10985.6|10981.6|10988.7|10984.7|10988.7|10984.7|10984|10980|8703
1730990100000|2024-11-07 14:35:00|10990.3|10986.3|10993.4|10989.4|10995|10991|10988.7|10984.7|13987
1730990400000|2024-11-07 14:40:00|10991.8|10987.8|10990.3|10986.3|10993.4|10989.4|10990.3|10986.3|4897
1730990700000|2024-11-07 14:45:00|10991.8|10987.8|10998.1|10994.1|10998.1|10994.1|10991.8|10987.8|13405
1730991000000|2024-11-07 14:50:00|10996.5|10992.5|11005.9|11001.9|11007.5|11003.5|10996.5|10992.5|21150
1730991300000|2024-11-07 14:55:00|11004.3|11000.3|11001.2|10997.2|11007.5|11003.5|11001.2|10997.2|12385
1730991600000|2024-11-07 15:00:00|10999.7|10995.7|10999.7|10995.7|11002.8|10998.8|10999.7|10995.7|4873
1730991900000|2024-11-07 15:05:00|10998.1|10994.1|11004.3|11000.3|11004.3|11000.3|10998.1|10994.1|9342
1730992200000|2024-11-07 15:10:00|11005.9|11001.9|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|3699
1730992500000|2024-11-07 15:15:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|8431
1730992800000|2024-11-07 15:20:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|7721
1730993100000|2024-11-07 15:25:00|11004.3|11000.3|11007.5|11003.5|11009|11005|11002.8|10998.8|7687
1730993400000|2024-11-07 15:30:00|11009|11005|11009|11005|11012.2|11008.2|11007.5|11003.5|9173
1730993700000|2024-11-07 15:35:00|11007.5|11003.5|11004.3|11000.3|11009|11005|11004.3|11000.3|7360
1730994000000|2024-11-07 15:40:00|11005.9|11001.9|11009|11005|11009|11005|11004.3|11000.3|5990
1730994300000|2024-11-07 15:45:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11007.5|11003.5|13895
1730994600000|2024-11-07 15:50:00|11013.7|11009.7|11021.5|11017.5|11021.5|11017.5|11012.2|11008.2|25625
1730994900000|2024-11-07 15:55:00|11020|11016|11016.8|11012.8|11021.5|11017.5|11016.8|11012.8|13731
1730995200000|2024-11-07 16:00:00|11018.4|11014.4|11015.3|11011.3|11020|11016|11012.2|11008.2|11289
1730995500000|2024-11-07 16:05:00|11016.8|11012.8|11013.7|11009.7|11018.4|11014.4|11013.7|11009.7|7133
1730995800000|2024-11-07 16:10:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11012.2|11008.2|5107
1730996100000|2024-11-07 16:15:00|11012.2|11008.2|11005.9|11001.9|11012.2|11008.2|11005.9|11001.9|9765
1730996400000|2024-11-07 16:20:00|11004.3|11000.3|11007.5|11003.5|11009|11005|11004.3|11000.3|8447
1730996700000|2024-11-07 16:25:00|11009|11005|11007.5|11003.5|11009|11005|11002.8|10998.8|8195
1730997000000|2024-11-07 16:30:00|11009|11005|11012.2|11008.2|11012.2|11008.2|11007.5|11003.5|7166
1730997300000|2024-11-07 16:35:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11007.5|11003.5|8528
1730997600000|2024-11-07 16:40:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|1585
1730997900000|2024-11-07 16:45:00|11012.2|11008.2|11009|11005|11012.2|11008.2|11009|11005|6244
1730998200000|2024-11-07 16:50:00|11010.6|11006.6|11007.5|11003.5|11010.6|11006.6|11005.9|11001.9|7267
1730998500000|2024-11-07 16:55:00|11009|11005|11009|11005|11010.6|11006.6|11007.5|11003.5|5147
1730998800000|2024-11-07 17:00:00|11009.8|11005.8|11005.9|11001.9|11010.6|11006.6|11005.9|11001.9|3815
1730999100000|2024-11-07 17:05:00|11007.5|11003.5|11009|11005|11009|11005|11005.9|11001.9|3209
1730999400000|2024-11-07 17:10:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11009|11005|3201
1730999700000|2024-11-07 17:15:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|2215
1731000000000|2024-11-07 17:20:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11010.6|11006.6|3412
1731000300000|2024-11-07 17:25:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|1922
1731000600000|2024-11-07 17:30:00|11015.3|11011.3|11021.5|11017.5|11023.1|11019.1|11015.3|11011.3|9796
1731000900000|2024-11-07 17:35:00|11020|11016|11018.4|11014.4|11023.1|11019.1|11018.4|11014.4|3969
1731001200000|2024-11-07 17:40:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|2227
1731001500000|2024-11-07 17:45:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|1863
1731001800000|2024-11-07 17:50:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|3884
1731002100000|2024-11-07 17:55:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|2875
1731002400000|2024-11-07 18:00:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|2703
1731002700000|2024-11-07 18:05:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|3592
1731003000000|2024-11-07 18:10:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|1511
1731003300000|2024-11-07 18:15:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|1783
1731003600000|2024-11-07 18:20:00|11015.3|11011.3|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|1779
1731003900000|2024-11-07 18:25:00|11015.3|11011.3|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|5349
1731004200000|2024-11-07 18:30:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|2261
1731004500000|2024-11-07 18:35:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|3694
1731004800000|2024-11-07 18:40:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11020|11016|3303
1731005100000|2024-11-07 18:45:00|11021.5|11017.5|11016.8|11012.8|11023.1|11019.1|11016.8|11012.8|4588
1731005400000|2024-11-07 18:50:00|11018.4|11014.4|11020|11016|11020|11016|11015.3|11011.3|8786
1731005700000|2024-11-07 18:55:00|11021.5|11017.5|11024.7|11020.7|11025.4|11021.4|11020|11016|5945
1731006000000|2024-11-07 19:00:00|11023.1|11019.1|11009|11005|11027.8|11023.8|11005.9|11001.9|16007
1731006300000|2024-11-07 19:05:00|11010.6|11006.6|11007.5|11003.5|11012.2|11008.2|11005.9|11001.9|10977
1731006600000|2024-11-07 19:10:00|11005.9|11001.9|11015.3|11011.3|11015.3|11011.3|11002.8|10998.8|12504
1731006900000|2024-11-07 19:15:00|11013.7|11009.7|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|4735
1731007200000|2024-11-07 19:20:00|11012.2|11008.2|11010.6|11006.6|11013.7|11009.7|11010.6|11006.6|4809
1731007500000|2024-11-07 19:25:00|11009|11005|11009|11005|11012.2|11008.2|11007.5|11003.5|5926
1731007800000|2024-11-07 19:30:00|11010.6|11006.6|11012.2|11008.2|11015.3|11011.3|11009|11005|3999
1731008100000|2024-11-07 19:35:00|11013.7|11009.7|11012.2|11008.2|11020|11016|11010.6|11006.6|8560
1731008400000|2024-11-07 19:40:00|11010.6|11006.6|10999.7|10995.7|11010.6|11006.6|10995|10991|26137
1731008700000|2024-11-07 19:45:00|10998.1|10994.1|11012.2|11008.2|11013.7|11009.7|10998.1|10994.1|11917
1731009000000|2024-11-07 19:50:00|11013.7|11009.7|11015.3|11011.3|11020|11016|11012.2|11008.2|9830
1731009300000|2024-11-07 19:55:00|11016.8|11012.8|11020|11016|11021.5|11017.5|11015.3|11011.3|23406
1731009600000|2024-11-07 20:00:00|11021.5|11017.5|11029.3|11025.3|11030.9|11026.9|11020|11016|15793
1731009900000|2024-11-07 20:05:00|11027.8|11023.8|11027.8|11023.8|11034|11030|11024.7|11020.7|15700
1731010200000|2024-11-07 20:10:00|11029.3|11025.3|11038.7|11034.7|11041.8|11037.8|11029.3|11025.3|18030
1731010500000|2024-11-07 20:15:00|11037.2|11033.2|11034|11030|11040.3|11036.3|11030.9|11026.9|20722
1731010800000|2024-11-07 20:20:00|11035.6|11031.6|11038.7|11034.7|11040.3|11036.3|11035.6|11031.6|14897
1731011100000|2024-11-07 20:25:00|11037.2|11033.2|11032.5|11028.5|11038.7|11034.7|11030.9|11026.9|8970
1731011400000|2024-11-07 20:30:00|11030.9|11026.9|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|6732
1731011700000|2024-11-07 20:35:00|11027.8|11023.8|11026.2|11022.2|11029.3|11025.3|11023.1|11019.1|7659
1731012000000|2024-11-07 20:40:00|11027.8|11023.8|11023.1|11019.1|11027.8|11023.8|11023.1|11019.1|6543
1731012300000|2024-11-07 20:45:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|4325
1731012600000|2024-11-07 20:50:00|11024.7|11020.7|11023.1|11019.1|11026.2|11022.2|11021.5|11017.5|4753
1731012900000|2024-11-07 20:55:00|11024.7|11020.7|11029.3|11025.3|11032.5|11028.5|11024.7|11020.7|12371
1731013200000|2024-11-07 21:00:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11026.2|11022.2|7168
1731013500000|2024-11-07 21:05:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|3248
1731013800000|2024-11-07 21:10:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|2966
1731014100000|2024-11-07 21:15:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1765
1731014400000|2024-11-07 21:20:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|1589
1731014700000|2024-11-07 21:25:00|||||||||826
1731015000000|2024-11-07 21:30:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|3108
1731015300000|2024-11-07 21:35:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|2338
1731015600000|2024-11-07 21:40:00|||||||||573
1731015900000|2024-11-07 21:45:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|3649
1731016200000|2024-11-07 21:50:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|2972
1731016500000|2024-11-07 21:55:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|4288
1731020400000|2024-11-07 23:00:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|343
1731020700000|2024-11-07 23:05:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|1766
1731021000000|2024-11-07 23:10:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|1228
1731021300000|2024-11-07 23:15:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|399
1731021600000|2024-11-07 23:20:00|||||||||25
1731021900000|2024-11-07 23:25:00|11023.9|11019.9|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|685
1731022200000|2024-11-07 23:30:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|305
1731022500000|2024-11-07 23:35:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|617
1731022800000|2024-11-07 23:40:00|||||||||301
1731023100000|2024-11-07 23:45:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|699
1731023400000|2024-11-07 23:50:00|11021.5|11017.5|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|728
1731023700000|2024-11-07 23:55:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|692
1731024000000|2024-11-08 00:00:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|832
1731024300000|2024-11-08 00:05:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11024.7|11020.7|1174
1731024600000|2024-11-08 00:10:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|735
1731024900000|2024-11-08 00:15:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|962
1731025200000|2024-11-08 00:20:00|11030.9|11026.9|11026.2|11022.2|11030.9|11026.9|11026.2|11022.2|2201
1731025500000|2024-11-08 00:25:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|1511
1731025800000|2024-11-08 00:30:00|11023.1|11019.1|11020|11016|11023.1|11019.1|11020|11016|6555
1731026100000|2024-11-08 00:35:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|1366
1731026400000|2024-11-08 00:40:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|1834
1731026700000|2024-11-08 00:45:00|11020|11016|11020|11016|11020|11016|11020|11016|775
1731027000000|2024-11-08 00:50:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|414
1731027300000|2024-11-08 00:55:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|536
1731027600000|2024-11-08 01:00:00|11021.5|11017.5|11016.8|11012.8|11021.5|11017.5|11016.8|11012.8|1616
1731027900000|2024-11-08 01:05:00|11018.4|11014.4|11013.7|11009.7|11018.4|11014.4|11013.7|11009.7|1895
1731028200000|2024-11-08 01:10:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|969
1731028500000|2024-11-08 01:15:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|546
1731028800000|2024-11-08 01:20:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|469
1731029100000|2024-11-08 01:25:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|495
1731029400000|2024-11-08 01:30:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|353
1731029700000|2024-11-08 01:35:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|236
1731030000000|2024-11-08 01:40:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|565
1731030300000|2024-11-08 01:45:00|11015.3|11011.3|11020|11016|11020|11016|11015.3|11011.3|1566
1731030600000|2024-11-08 01:50:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|106
1731030900000|2024-11-08 01:55:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|1067
1731031200000|2024-11-08 02:00:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|371
1731031500000|2024-11-08 02:05:00|||||||||320
1731031800000|2024-11-08 02:10:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|1184
1731032100000|2024-11-08 02:15:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|1430
1731032400000|2024-11-08 02:20:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|279
1731032700000|2024-11-08 02:25:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|714
1731033000000|2024-11-08 02:30:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|1849
1731033300000|2024-11-08 02:35:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|1112
1731033600000|2024-11-08 02:40:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|926
1731033900000|2024-11-08 02:45:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|337
1731034200000|2024-11-08 02:50:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|806
1731034500000|2024-11-08 02:55:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|269
1731034800000|2024-11-08 03:00:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|1254
1731035100000|2024-11-08 03:05:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|929
1731035400000|2024-11-08 03:10:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|726
1731035700000|2024-11-08 03:15:00|||||||||208
1731036000000|2024-11-08 03:20:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1534
1731036300000|2024-11-08 03:25:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1006
1731036600000|2024-11-08 03:30:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|515
1731036900000|2024-11-08 03:35:00|||||||||162
1731037200000|2024-11-08 03:40:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|269
1731037500000|2024-11-08 03:45:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|284
1731037800000|2024-11-08 03:50:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|216
1731038100000|2024-11-08 03:55:00|||||||||283
1731038400000|2024-11-08 04:00:00|11029.3|11025.3|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|480
1731038700000|2024-11-08 04:05:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|294
1731039000000|2024-11-08 04:10:00|||||||||274
1731039300000|2024-11-08 04:15:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|166
1731039600000|2024-11-08 04:20:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|107
1731039900000|2024-11-08 04:25:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|367
1731040200000|2024-11-08 04:30:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|108
1731040500000|2024-11-08 04:35:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|62
1731040800000|2024-11-08 04:40:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|265
1731041100000|2024-11-08 04:45:00|||||||||960
1731041400000|2024-11-08 04:50:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|818
1731041700000|2024-11-08 04:55:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|470
1731042000000|2024-11-08 05:00:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|1032
1731042300000|2024-11-08 05:05:00|||||||||655
1731042600000|2024-11-08 05:10:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|471
1731042900000|2024-11-08 05:15:00|||||||||3
1731043200000|2024-11-08 05:20:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|277
1731043500000|2024-11-08 05:25:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|944
1731043800000|2024-11-08 05:30:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|1054
1731044100000|2024-11-08 05:35:00|11024.7|11020.7|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|3180
1731044400000|2024-11-08 05:40:00|11020|11016|11023.1|11019.1|11023.1|11019.1|11020|11016|674
1731044700000|2024-11-08 05:45:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|283
1731045000000|2024-11-08 05:50:00|||||||||43
1731045300000|2024-11-08 05:55:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|491
1731045600000|2024-11-08 06:00:00|||||||||75
1731045900000|2024-11-08 06:05:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|419
1731046200000|2024-11-08 06:10:00|||||||||181
1731046500000|2024-11-08 06:15:00|11024.7|11020.7|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|536
1731046800000|2024-11-08 06:20:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|375
1731047100000|2024-11-08 06:25:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|397
1731047400000|2024-11-08 06:30:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|156
1731047700000|2024-11-08 06:35:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|624
1731048000000|2024-11-08 06:40:00|11024.7|11020.7|11026.2|11022.2|11027.8|11023.8|11023.1|11019.1|231
1731048300000|2024-11-08 06:45:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|666
1731048600000|2024-11-08 06:50:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|1268
1731048900000|2024-11-08 06:55:00|||||||||72
1731049200000|2024-11-08 07:00:00|11027|11023|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|1561
1731049500000|2024-11-08 07:05:00|11026.2|11022.2|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|291
1731049800000|2024-11-08 07:10:00|11026.2|11022.2|11029.3|11025.3|11029.3|11025.3|11024.7|11020.7|740
1731050100000|2024-11-08 07:15:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1484
1731050400000|2024-11-08 07:20:00|11026.2|11022.2|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|1430
1731050700000|2024-11-08 07:25:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|1485
1731051000000|2024-11-08 07:30:00|11021.5|11017.5|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|1761
1731051300000|2024-11-08 07:35:00|11021.5|11017.5|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|946
1731051600000|2024-11-08 07:40:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|1519
1731051900000|2024-11-08 07:45:00|11024.7|11020.7|11027.8|11023.8|11027.8|11023.8|11023.1|11019.1|1463
1731052200000|2024-11-08 07:50:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11027.8|11023.8|2332
1731052500000|2024-11-08 07:55:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1451
1731052800000|2024-11-08 08:00:00|11029.3|11025.3|11035.6|11031.6|11035.6|11031.6|11029.3|11025.3|3200
1731053100000|2024-11-08 08:05:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11035.6|11031.6|5930
1731053400000|2024-11-08 08:10:00|11040.3|11036.3|11041.8|11037.8|11043.4|11039.4|11038.7|11034.7|7154
1731053700000|2024-11-08 08:15:00|11040.3|11036.3|11038.7|11034.7|11041.8|11037.8|11037.2|11033.2|5507
1731054000000|2024-11-08 08:20:00|11037.2|11033.2|11034|11030|11038.7|11034.7|11034|11030|2551
1731054300000|2024-11-08 08:25:00|11035.6|11031.6|11038.7|11034.7|11038.7|11034.7|11035.6|11031.6|1033
1731054600000|2024-11-08 08:30:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|3186
1731054900000|2024-11-08 08:35:00|11043.4|11039.4|11038.7|11034.7|11043.4|11039.4|11037.2|11033.2|3257
1731055200000|2024-11-08 08:40:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1235
1731055500000|2024-11-08 08:45:00|11038.7|11034.7|11041.8|11037.8|11043.4|11039.4|11037.2|11033.2|4140
1731055800000|2024-11-08 08:50:00|11043.4|11039.4|11049.7|11045.7|11049.7|11045.7|11041.8|11037.8|14090
1731056100000|2024-11-08 08:55:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|6136
1731056400000|2024-11-08 09:00:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|2864
1731056700000|2024-11-08 09:05:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|5973
1731057000000|2024-11-08 09:10:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|2705
1731057300000|2024-11-08 09:15:00|11054.3|11050.3|11049.7|11045.7|11054.3|11050.3|11049.7|11045.7|4631
1731057600000|2024-11-08 09:20:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|1219
1731057900000|2024-11-08 09:25:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|2634
1731058200000|2024-11-08 09:30:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|4227
1731058500000|2024-11-08 09:35:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|1640
1731058800000|2024-11-08 09:40:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|2619
1731059100000|2024-11-08 09:45:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|1709
1731059400000|2024-11-08 09:50:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|1211
1731059700000|2024-11-08 09:55:00|||||||||1306
1731060000000|2024-11-08 10:00:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|1037
1731060300000|2024-11-08 10:05:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|4912
1731060600000|2024-11-08 10:10:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|1534
1731060900000|2024-11-08 10:15:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|2016
1731061200000|2024-11-08 10:20:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|1075
1731061500000|2024-11-08 10:25:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|1554
1731061800000|2024-11-08 10:30:00|11051.2|11047.2|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|1525
1731062100000|2024-11-08 10:35:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|941
1731062400000|2024-11-08 10:40:00|11046.5|11042.5|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|647
1731062700000|2024-11-08 10:45:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|1419
1731063000000|2024-11-08 10:50:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|846
1731063300000|2024-11-08 10:55:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|680
1731063600000|2024-11-08 11:00:00|11048.1|11044.1|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|2290
1731063900000|2024-11-08 11:05:00|11049.7|11045.7|11046.5|11042.5|11049.7|11045.7|11046.5|11042.5|3171
1731064200000|2024-11-08 11:10:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|1686
1731064500000|2024-11-08 11:15:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|1082
1731064800000|2024-11-08 11:20:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|1200
1731065100000|2024-11-08 11:25:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11043.4|11039.4|8304
1731065400000|2024-11-08 11:30:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|1246
1731065700000|2024-11-08 11:35:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|935
1731066000000|2024-11-08 11:40:00|11046.5|11042.5|11041.8|11037.8|11046.5|11042.5|11041.8|11037.8|1381
1731066300000|2024-11-08 11:45:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|2076
1731066600000|2024-11-08 11:50:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|1613
1731066900000|2024-11-08 11:55:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1540
1731067200000|2024-11-08 12:00:00|||||||||1586
1731067500000|2024-11-08 12:05:00|||||||||928
1731067800000|2024-11-08 12:10:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|4796
1731068100000|2024-11-08 12:15:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|3288
1731068400000|2024-11-08 12:20:00|11037.2|11033.2|11034|11030|11037.2|11033.2|11034|11030|4857
1731068700000|2024-11-08 12:25:00|11035.6|11031.6|11038.7|11034.7|11038.7|11034.7|11034|11030|2971
1731069000000|2024-11-08 12:30:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|2817
1731069300000|2024-11-08 12:35:00|11040.3|11036.3|11043.4|11039.4|11043.4|11039.4|11040.3|11036.3|3646
1731069600000|2024-11-08 12:40:00|11045|11041|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|2245
1731069900000|2024-11-08 12:45:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|2225
1731070200000|2024-11-08 12:50:00|11040.3|11036.3|11038.7|11034.7|11041.8|11037.8|11038.7|11034.7|2324
1731070500000|2024-11-08 12:55:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|3573
1731070800000|2024-11-08 13:00:00|11040.3|11036.3|11043.4|11039.4|11043.4|11039.4|11040.3|11036.3|3479
1731071100000|2024-11-08 13:05:00|11041.8|11037.8|11041.8|11037.8|11045|11041|11041.8|11037.8|3495
1731071400000|2024-11-08 13:10:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|3645
1731071700000|2024-11-08 13:15:00|11038.7|11034.7|11034|11030|11040.3|11036.3|11034|11030|5929
1731072000000|2024-11-08 13:20:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|5923
1731072300000|2024-11-08 13:25:00|11032.5|11028.5|11037.2|11033.2|11037.2|11033.2|11032.5|11028.5|7264
1731072600000|2024-11-08 13:30:00|11035.6|11031.6|11027.8|11023.8|11035.6|11031.6|11027.8|11023.8|4949
1731072900000|2024-11-08 13:35:00|11029.3|11025.3|11026.2|11022.2|11030.9|11026.9|11026.2|11022.2|6910
1731073200000|2024-11-08 13:40:00|11024.7|11020.7|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|4688
1731073500000|2024-11-08 13:45:00|11023.1|11019.1|11027.8|11023.8|11029.3|11025.3|11023.1|11019.1|5965
1731073800000|2024-11-08 13:50:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11026.2|11022.2|5418
1731074100000|2024-11-08 13:55:00|11032.5|11028.5|11026.2|11022.2|11032.5|11028.5|11026.2|11022.2|8316
1731074400000|2024-11-08 14:00:00|11024.7|11020.7|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|4894
1731074700000|2024-11-08 14:05:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|5743
1731075000000|2024-11-08 14:10:00|11024.7|11020.7|11030.9|11026.9|11030.9|11026.9|11023.1|11019.1|3619
1731075300000|2024-11-08 14:15:00|11029.3|11025.3|11032.5|11028.5|11032.5|11028.5|11029.3|11025.3|5211
1731075600000|2024-11-08 14:20:00|11031.7|11027.7|11032.5|11028.5|11034|11030|11030.9|11026.9|8473
1731075900000|2024-11-08 14:25:00|11030.9|11026.9|11037.2|11033.2|11038.7|11034.7|11030.9|11026.9|6461
1731076200000|2024-11-08 14:30:00|11038.7|11034.7|11037.2|11033.2|11041.8|11037.8|11037.2|11033.2|8860
1731076500000|2024-11-08 14:35:00|11038.7|11034.7|11037.2|11033.2|11041.8|11037.8|11035.6|11031.6|8261
1731076800000|2024-11-08 14:40:00|11038.7|11034.7|11040.3|11036.3|11041.8|11037.8|11037.2|11033.2|7463
1731077100000|2024-11-08 14:45:00|11038.7|11034.7|11035.6|11031.6|11040.3|11036.3|11035.6|11031.6|9576
1731077400000|2024-11-08 14:50:00|11037.2|11033.2|11043.4|11039.4|11043.4|11039.4|11035.6|11031.6|7347
1731077700000|2024-11-08 14:55:00|11045|11041|11043.4|11039.4|11046.5|11042.5|11038.7|11034.7|10005
1731078000000|2024-11-08 15:00:00|11040.3|11036.3|11051.2|11047.2|11051.2|11047.2|11038.7|11034.7|20196
1731078300000|2024-11-08 15:05:00|11049.7|11045.7|11052.8|11048.8|11054.3|11050.3|11046.5|11042.5|15163
1731078600000|2024-11-08 15:10:00|11054.3|11050.3|11055.9|11051.9|11057.5|11053.5|11052.8|11048.8|8272
1731078900000|2024-11-08 15:15:00|11054.3|11050.3|11059|11055|11060.6|11056.6|11054.3|11050.3|11140
1731079200000|2024-11-08 15:20:00|11057.5|11053.5|11057.5|11053.5|11060.6|11056.6|11055.9|11051.9|8723
1731079500000|2024-11-08 15:25:00|11059|11055|11059|11055|11062.2|11058.2|11059|11055|10268
1731079800000|2024-11-08 15:30:00|11057.5|11053.5|11052.8|11048.8|11057.5|11053.5|11052.8|11048.8|7664
1731080100000|2024-11-08 15:35:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|13039
1731080400000|2024-11-08 15:40:00|11054.3|11050.3|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|11331
1731080700000|2024-11-08 15:45:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11052.8|11048.8|7202
1731081000000|2024-11-08 15:50:00|11054.3|11050.3|11051.2|11047.2|11055.9|11051.9|11051.2|11047.2|9935
1731081300000|2024-11-08 15:55:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|5302
1731081600000|2024-11-08 16:00:00|11049.7|11045.7|11048.1|11044.1|11052.8|11048.8|11048.1|11044.1|8777
1731081900000|2024-11-08 16:05:00|11049.7|11045.7|11046.5|11042.5|11049.7|11045.7|11046.5|11042.5|8872
1731082200000|2024-11-08 16:10:00|11045|11041|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|9620
1731082500000|2024-11-08 16:15:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|14647
1731082800000|2024-11-08 16:20:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|4999
1731083100000|2024-11-08 16:25:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11037.2|11033.2|13135
1731083400000|2024-11-08 16:30:00|11038.7|11034.7|11032.5|11028.5|11040.3|11036.3|11032.5|11028.5|8986
1731083700000|2024-11-08 16:35:00|11034|11030|11029.3|11025.3|11034|11030|11029.3|11025.3|12234
1731084000000|2024-11-08 16:40:00|11027.8|11023.8|11034|11030|11034|11030|11027.8|11023.8|9663
1731084300000|2024-11-08 16:45:00|11035.6|11031.6|11038.7|11034.7|11038.7|11034.7|11034|11030|4986
1731084600000|2024-11-08 16:50:00|11037.2|11033.2|11032.5|11028.5|11037.2|11033.2|11032.5|11028.5|6051
1731084900000|2024-11-08 16:55:00|11030.9|11026.9|11035.6|11031.6|11035.6|11031.6|11030.9|11026.9|12527
1731085200000|2024-11-08 17:00:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11034|11030|5018
1731085500000|2024-11-08 17:05:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11034|11030|3421
1731085800000|2024-11-08 17:10:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|7167
1731086100000|2024-11-08 17:15:00|11032.5|11028.5|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|1911
1731086400000|2024-11-08 17:20:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|1490
1731086700000|2024-11-08 17:25:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11029.3|11025.3|5714
1731087000000|2024-11-08 17:30:00|11034|11030|11037.2|11033.2|11037.2|11033.2|11034|11030|5287
1731087300000|2024-11-08 17:35:00|11035.6|11031.6|11027.8|11023.8|11035.6|11031.6|11027.8|11023.8|9856
1731087600000|2024-11-08 17:40:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|2930
1731087900000|2024-11-08 17:45:00|11030.9|11026.9|11034|11030|11034|11030|11029.3|11025.3|5280
1731088200000|2024-11-08 17:50:00|11032.5|11028.5|11037.2|11033.2|11037.2|11033.2|11032.5|11028.5|2616
1731088500000|2024-11-08 17:55:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|3818
1731088800000|2024-11-08 18:00:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|1614
1731089100000|2024-11-08 18:05:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|2466
1731089400000|2024-11-08 18:10:00|11038.7|11034.7|11037.2|11033.2|11040.3|11036.3|11035.6|11031.6|5863
1731089700000|2024-11-08 18:15:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|404
1731090000000|2024-11-08 18:20:00|11037.2|11033.2|11034|11030|11037.2|11033.2|11034|11030|5759
1731090300000|2024-11-08 18:25:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|3700
1731090600000|2024-11-08 18:30:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|3252
1731090900000|2024-11-08 18:35:00|11032.5|11028.5|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|6011
1731091200000|2024-11-08 18:40:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|8356
1731091500000|2024-11-08 18:45:00|11027.8|11023.8|11030.9|11026.9|11030.9|11026.9|11027.8|11023.8|3595
1731091800000|2024-11-08 18:50:00|11032.5|11028.5|11035.6|11031.6|11035.6|11031.6|11030.9|11026.9|6307
1731092100000|2024-11-08 18:55:00|11034|11030|11037.2|11033.2|11037.2|11033.2|11034|11030|2700
1731092400000|2024-11-08 19:00:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11032.5|11028.5|7522
1731092700000|2024-11-08 19:05:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11034|11030|1624
1731093000000|2024-11-08 19:10:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|2233
1731093300000|2024-11-08 19:15:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|3885
1731093600000|2024-11-08 19:20:00|11035.6|11031.6|11030.9|11026.9|11035.6|11031.6|11030.9|11026.9|4616
1731093900000|2024-11-08 19:25:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|2287
1731094200000|2024-11-08 19:30:00|11031.7|11027.7|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|6558
1731094500000|2024-11-08 19:35:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|1606
1731094800000|2024-11-08 19:40:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|770
1731095100000|2024-11-08 19:45:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|2663
1731095400000|2024-11-08 19:50:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|1664
1731095700000|2024-11-08 19:55:00|11027.8|11023.8|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|15990
1731096000000|2024-11-08 20:00:00|11027.8|11023.8|11026.2|11022.2|11029.3|11025.3|11024.7|11020.7|5815
1731096300000|2024-11-08 20:05:00|11024.7|11020.7|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|4428
1731096600000|2024-11-08 20:10:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|3991
1731096900000|2024-11-08 20:15:00|||||||||2064
1731097200000|2024-11-08 20:20:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|4905
1731097500000|2024-11-08 20:25:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|5610
1731097800000|2024-11-08 20:30:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|5607
1731098100000|2024-11-08 20:35:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|4875
1731098400000|2024-11-08 20:40:00|11027.8|11023.8|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|3368
1731098700000|2024-11-08 20:45:00|11027.8|11023.8|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|6351
1731099000000|2024-11-08 20:50:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|4740
1731099300000|2024-11-08 20:55:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|8021
1731099600000|2024-11-08 21:00:00|11030.9|11026.9|11027.8|11023.8|11032.5|11028.5|11027.8|11023.8|8757
1731099900000|2024-11-08 21:05:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|4797
1731100200000|2024-11-08 21:10:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|5015
1731100500000|2024-11-08 21:15:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|2343
1731100800000|2024-11-08 21:20:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|5688
1731101100000|2024-11-08 21:25:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1376
1731101400000|2024-11-08 21:30:00|||||||||811
1731101700000|2024-11-08 21:35:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1142
1731102000000|2024-11-08 21:40:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1551
1731102300000|2024-11-08 21:45:00|||||||||1605
1731102600000|2024-11-08 21:50:00|||||||||1242
1731102900000|2024-11-08 21:55:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|4322
1731279600000|2024-11-10 23:00:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11020|11016|2389
1731279900000|2024-11-10 23:05:00|11021.5|11017.5|11016.8|11012.8|11021.5|11017.5|11013.7|11009.7|2347
1731280200000|2024-11-10 23:10:00|11015.3|11011.3|11015.3|11011.3|11018.4|11014.4|11015.3|11011.3|1600
1731280500000|2024-11-10 23:15:00|11014.5|11010.5|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|817
1731280800000|2024-11-10 23:20:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|1296
1731281100000|2024-11-10 23:25:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|788
1731281400000|2024-11-10 23:30:00|11016.1|11012.1|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|438
1731281700000|2024-11-10 23:35:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|597
1731282000000|2024-11-10 23:40:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|597
1731282300000|2024-11-10 23:45:00|||||||||104
1731282600000|2024-11-10 23:50:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|91
1731282900000|2024-11-10 23:55:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|370
1731283200000|2024-11-11 00:00:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|361
1731283500000|2024-11-11 00:05:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|1856
1731283800000|2024-11-11 00:10:00|||||||||435
1731284100000|2024-11-11 00:15:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|1276
1731284400000|2024-11-11 00:20:00|||||||||46
1731284700000|2024-11-11 00:25:00|||||||||266
1731285000000|2024-11-11 00:30:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|1191
1731285300000|2024-11-11 00:35:00|11013.7|11009.7|11010.6|11006.6|11013.7|11009.7|11010.6|11006.6|1659
1731285600000|2024-11-11 00:40:00|11012.2|11008.2|11009|11005|11012.2|11008.2|11009|11005|1307
1731285900000|2024-11-11 00:45:00|||||||||566
1731286200000|2024-11-11 00:50:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|767
1731286500000|2024-11-11 00:55:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|1226
1731286800000|2024-11-11 01:00:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|982
1731287100000|2024-11-11 01:05:00|11009|11005|11009|11005|11009|11005|11009|11005|911
1731287400000|2024-11-11 01:10:00|||||||||73
1731287700000|2024-11-11 01:15:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|577
1731288000000|2024-11-11 01:20:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|192
1731288300000|2024-11-11 01:25:00|11009|11005|11009|11005|11009|11005|11009|11005|285
1731288600000|2024-11-11 01:30:00|||||||||329
1731288900000|2024-11-11 01:35:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|187
1731289200000|2024-11-11 01:40:00|||||||||381
1731289500000|2024-11-11 01:45:00|||||||||171
1731289800000|2024-11-11 01:50:00|||||||||652
1731290100000|2024-11-11 01:55:00|||||||||170
1731290400000|2024-11-11 02:00:00|||||||||213
1731290700000|2024-11-11 02:05:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|499
1731291000000|2024-11-11 02:10:00|||||||||20
1731291300000|2024-11-11 02:15:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|812
1731291600000|2024-11-11 02:20:00|||||||||115
1731291900000|2024-11-11 02:25:00|||||||||165
1731292200000|2024-11-11 02:30:00|||||||||170
1731292500000|2024-11-11 02:35:00|11009|11005|11009|11005|11009|11005|11009|11005|2156
1731292800000|2024-11-11 02:40:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|2857
1731293100000|2024-11-11 02:45:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|641
1731293400000|2024-11-11 02:50:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|307
1731293700000|2024-11-11 02:55:00|||||||||673
1731294000000|2024-11-11 03:00:00|||||||||121
1731294300000|2024-11-11 03:05:00|||||||||64
1731294600000|2024-11-11 03:10:00|||||||||117
1731294900000|2024-11-11 03:15:00|||||||||165
1731295200000|2024-11-11 03:20:00|||||||||220
1731295500000|2024-11-11 03:25:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|603
1731295800000|2024-11-11 03:30:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|895
1731296100000|2024-11-11 03:35:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|928
1731296400000|2024-11-11 03:40:00|||||||||531
1731296700000|2024-11-11 03:45:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|644
1731297000000|2024-11-11 03:50:00|||||||||330
1731297300000|2024-11-11 03:55:00|||||||||237
1731297600000|2024-11-11 04:00:00|||||||||14
1731297900000|2024-11-11 04:05:00|||||||||244
1731298200000|2024-11-11 04:10:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|226
1731298500000|2024-11-11 04:15:00|||||||||101
1731298800000|2024-11-11 04:20:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|588
1731299100000|2024-11-11 04:25:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|148
1731299400000|2024-11-11 04:30:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|1295
1731299700000|2024-11-11 04:35:00|11005.1|11001.1|11005.9|11001.9|11005.9|11001.9|11005.1|11001.1|1182
1731300000000|2024-11-11 04:40:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|727
1731300300000|2024-11-11 04:45:00|||||||||196
1731300600000|2024-11-11 04:50:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|223
1731300900000|2024-11-11 04:55:00|||||||||215
1731301200000|2024-11-11 05:00:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|1189
1731301500000|2024-11-11 05:05:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|707
1731301800000|2024-11-11 05:10:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|681
1731302100000|2024-11-11 05:15:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|270
1731302400000|2024-11-11 05:20:00|||||||||400
1731302700000|2024-11-11 05:25:00|||||||||1064
1731303000000|2024-11-11 05:30:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|391
1731303300000|2024-11-11 05:35:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|493
1731303600000|2024-11-11 05:40:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|316
1731303900000|2024-11-11 05:45:00|||||||||202
1731304200000|2024-11-11 05:50:00|11009|11005|11009|11005|11009|11005|11009|11005|101
1731304500000|2024-11-11 05:55:00|||||||||86
1731304800000|2024-11-11 06:00:00|||||||||17
1731305100000|2024-11-11 06:05:00|||||||||130
1731305400000|2024-11-11 06:10:00|||||||||307
1731305700000|2024-11-11 06:15:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|585
1731306000000|2024-11-11 06:20:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|464
1731306300000|2024-11-11 06:25:00|||||||||81
1731306600000|2024-11-11 06:30:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|322
1731306900000|2024-11-11 06:35:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|384
1731307200000|2024-11-11 06:40:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|492
1731307500000|2024-11-11 06:45:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|823
1731307800000|2024-11-11 06:50:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|2062
1731308100000|2024-11-11 06:55:00|||||||||159
1731308400000|2024-11-11 07:00:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|1831
1731308700000|2024-11-11 07:05:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|352
1731309000000|2024-11-11 07:10:00|||||||||346
1731309300000|2024-11-11 07:15:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|811
1731309600000|2024-11-11 07:20:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|1215
1731309900000|2024-11-11 07:25:00|11016.8|11012.8|11018.4|11014.4|11020|11016|11016.8|11012.8|4363
1731310200000|2024-11-11 07:30:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|555
1731310500000|2024-11-11 07:35:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|1457
1731310800000|2024-11-11 07:40:00|||||||||1250
1731311100000|2024-11-11 07:45:00|11020|11016|11015.3|11011.3|11020|11016|11015.3|11011.3|786
1731311400000|2024-11-11 07:50:00|||||||||1047
1731311700000|2024-11-11 07:55:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|1124
1731312000000|2024-11-11 08:00:00|11015.3|11011.3|11012.2|11008.2|11015.3|11011.3|11010.6|11006.6|1632
1731312300000|2024-11-11 08:05:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|2823
1731312600000|2024-11-11 08:10:00|11009|11005|11010.6|11006.6|11013.7|11009.7|11009|11005|6934
1731312900000|2024-11-11 08:15:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|1354
1731313200000|2024-11-11 08:20:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|3918
1731313500000|2024-11-11 08:25:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|1181
1731313800000|2024-11-11 08:30:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|1273
1731314100000|2024-11-11 08:35:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|1541
1731314400000|2024-11-11 08:40:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|2268
1731314700000|2024-11-11 08:45:00|||||||||477
1731315000000|2024-11-11 08:50:00|11002.8|10998.8|11005.9|11001.9|11007.5|11003.5|11002.8|10998.8|4181
1731315300000|2024-11-11 08:55:00|||||||||157
1731315600000|2024-11-11 09:00:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|396
1731315900000|2024-11-11 09:05:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|934
1731316200000|2024-11-11 09:10:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|544
1731316500000|2024-11-11 09:15:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|89
1731316800000|2024-11-11 09:20:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|836
1731317100000|2024-11-11 09:25:00|11010.6|11006.6|11012.2|11008.2|11013.7|11009.7|11009|11005|1856
1731317400000|2024-11-11 09:30:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|1287
1731317700000|2024-11-11 09:35:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|433
1731318000000|2024-11-11 09:40:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|2038
1731318300000|2024-11-11 09:45:00|||||||||913
1731318600000|2024-11-11 09:50:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|1137
1731318900000|2024-11-11 09:55:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|647
1731319200000|2024-11-11 10:00:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|613
1731319500000|2024-11-11 10:05:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|374
1731319800000|2024-11-11 10:10:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|1086
1731320100000|2024-11-11 10:15:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|2461
1731320400000|2024-11-11 10:20:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|970
1731320700000|2024-11-11 10:25:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|2772
1731321000000|2024-11-11 10:30:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|642
1731321300000|2024-11-11 10:35:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.1|11001.1|1433
1731321600000|2024-11-11 10:40:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|298
1731321900000|2024-11-11 10:45:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|357
1731322200000|2024-11-11 10:50:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|488
1731322500000|2024-11-11 10:55:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|832
1731322800000|2024-11-11 11:00:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|996
1731323100000|2024-11-11 11:05:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|2096
1731323400000|2024-11-11 11:10:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11004.3|11000.3|3301
1731323700000|2024-11-11 11:15:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|749
1731324000000|2024-11-11 11:20:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|459
1731324300000|2024-11-11 11:25:00|||||||||69
1731324600000|2024-11-11 11:30:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|1686
1731324900000|2024-11-11 11:35:00|||||||||38
1731325200000|2024-11-11 11:40:00|11004.3|11000.3|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|1270
1731325500000|2024-11-11 11:45:00|||||||||114
1731325800000|2024-11-11 11:50:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|1794
1731326100000|2024-11-11 11:55:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|4864
1731326400000|2024-11-11 12:00:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|4654
1731326700000|2024-11-11 12:05:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|2768
1731327000000|2024-11-11 12:10:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|1918
1731327300000|2024-11-11 12:15:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|3461
1731327600000|2024-11-11 12:20:00|||||||||733
1731327900000|2024-11-11 12:25:00|||||||||792
1731328200000|2024-11-11 12:30:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|2224
1731328500000|2024-11-11 12:35:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|2646
1731328800000|2024-11-11 12:40:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|2851
1731329100000|2024-11-11 12:45:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1157
1731329400000|2024-11-11 12:50:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|2927
1731329700000|2024-11-11 12:55:00|||||||||2478
1731330000000|2024-11-11 13:00:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|1985
1731330300000|2024-11-11 13:05:00|10995|10991|10995|10991|10995|10991|10995|10991|551
1731330600000|2024-11-11 13:10:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|694
1731330900000|2024-11-11 13:15:00|10991.8|10987.8|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|2932
1731331200000|2024-11-11 13:20:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10984|10980|6683
1731331500000|2024-11-11 13:25:00|10984|10980|10984|10980|10984|10980|10982.5|10978.5|2794
1731331800000|2024-11-11 13:30:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10982.5|10978.5|4147
1731332100000|2024-11-11 13:35:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|4445
1731332400000|2024-11-11 13:40:00|10985.6|10981.6|10984|10980|10987.2|10983.2|10984|10980|4185
1731332700000|2024-11-11 13:45:00|10985.6|10981.6|10991.8|10987.8|10991.8|10987.8|10985.6|10981.6|5309
1731333000000|2024-11-11 13:50:00|10990.3|10986.3|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|5199
1731333300000|2024-11-11 13:55:00|10990.3|10986.3|10995|10991|10995|10991|10990.3|10986.3|6586
1731333600000|2024-11-11 14:00:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|5310
1731333900000|2024-11-11 14:05:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1471
1731334200000|2024-11-11 14:10:00|||||||||696
1731334500000|2024-11-11 14:15:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|1594
1731334800000|2024-11-11 14:20:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|2056
1731335100000|2024-11-11 14:25:00|10998.1|10994.1|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|3937
1731335400000|2024-11-11 14:30:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|4435
1731335700000|2024-11-11 14:35:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|912
1731336000000|2024-11-11 14:40:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|2164
1731336300000|2024-11-11 14:45:00|10999.7|10995.7|10993.4|10989.4|10999.7|10995.7|10993.4|10989.4|4572
1731336600000|2024-11-11 14:50:00|10995|10991|10988.7|10984.7|10995|10991|10988.7|10984.7|7758
1731336900000|2024-11-11 14:55:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|5060
1731337200000|2024-11-11 15:00:00|10988.7|10984.7|10991.8|10987.8|10993.4|10989.4|10988.7|10984.7|5524
1731337500000|2024-11-11 15:05:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|711
1731337800000|2024-11-11 15:10:00|10995|10991|10990.3|10986.3|10995|10991|10990.3|10986.3|1898
1731338100000|2024-11-11 15:15:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|1296
1731338400000|2024-11-11 15:20:00|10990.3|10986.3|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|1938
1731338700000|2024-11-11 15:25:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|4152
1731339000000|2024-11-11 15:30:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|3667
1731339300000|2024-11-11 15:35:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|1584
1731339600000|2024-11-11 15:40:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|1091
1731339900000|2024-11-11 15:45:00|10991.8|10987.8|10996.5|10992.5|10996.5|10992.5|10991.8|10987.8|4493
1731340200000|2024-11-11 15:50:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|1274
1731340500000|2024-11-11 15:55:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|1826
1731340800000|2024-11-11 16:00:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|1489
1731341100000|2024-11-11 16:05:00|||||||||843
1731341400000|2024-11-11 16:10:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|3089
1731341700000|2024-11-11 16:15:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|835
1731342000000|2024-11-11 16:20:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|464
1731342300000|2024-11-11 16:25:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|2311
1731342600000|2024-11-11 16:30:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|1952
1731342900000|2024-11-11 16:35:00|10995|10991|10998.1|10994.1|10999.7|10995.7|10995|10991|1606
1731343200000|2024-11-11 16:40:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|361
1731343500000|2024-11-11 16:45:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|1397
1731343800000|2024-11-11 16:50:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|731
1731344100000|2024-11-11 16:55:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10995|10991|1103
1731344400000|2024-11-11 17:00:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|1452
1731344700000|2024-11-11 17:05:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|1411
1731345000000|2024-11-11 17:10:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|1900
1731345300000|2024-11-11 17:15:00|||||||||367
1731345600000|2024-11-11 17:20:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|951
1731345900000|2024-11-11 17:25:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|2363
1731346200000|2024-11-11 17:30:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|4209
1731346500000|2024-11-11 17:35:00|||||||||544
1731346800000|2024-11-11 17:40:00|||||||||334
1731347100000|2024-11-11 17:45:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|2084
1731347400000|2024-11-11 17:50:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|172
1731347700000|2024-11-11 17:55:00|||||||||1324
1731348000000|2024-11-11 18:00:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|717
1731348300000|2024-11-11 18:05:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|793
1731348600000|2024-11-11 18:10:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|2788
1731348900000|2024-11-11 18:15:00|||||||||313
1731349200000|2024-11-11 18:20:00|||||||||587
1731349500000|2024-11-11 18:25:00|||||||||777
1731349800000|2024-11-11 18:30:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|881
1731350100000|2024-11-11 18:35:00|||||||||355
1731350400000|2024-11-11 18:40:00|10995|10991|10995|10991|10995|10991|10995|10991|339
1731350700000|2024-11-11 18:45:00|||||||||170
1731351000000|2024-11-11 18:50:00|||||||||185
1731351300000|2024-11-11 18:55:00|||||||||1443
1731351600000|2024-11-11 19:00:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|1193
1731351900000|2024-11-11 19:05:00|||||||||222
1731352200000|2024-11-11 19:10:00|||||||||304
1731352500000|2024-11-11 19:15:00|||||||||115
1731352800000|2024-11-11 19:20:00|||||||||97
1731353100000|2024-11-11 19:25:00|||||||||591
1731353400000|2024-11-11 19:30:00|||||||||469
1731353700000|2024-11-11 19:35:00|||||||||194
1731354000000|2024-11-11 19:40:00|||||||||426
1731354300000|2024-11-11 19:45:00|||||||||475
1731354600000|2024-11-11 19:50:00|||||||||418
1731354900000|2024-11-11 19:55:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|7533
1731355200000|2024-11-11 20:00:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|2398
1731355500000|2024-11-11 20:05:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|2646
1731355800000|2024-11-11 20:10:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|1564
1731356100000|2024-11-11 20:15:00|||||||||49
1731356400000|2024-11-11 20:20:00|||||||||278
1731356700000|2024-11-11 20:25:00|||||||||114
1731357000000|2024-11-11 20:30:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|885
1731357300000|2024-11-11 20:35:00|||||||||281
1731357600000|2024-11-11 20:40:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|65
1731357900000|2024-11-11 20:45:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|367
1731358200000|2024-11-11 20:50:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|2371
1731358500000|2024-11-11 20:55:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|2971
1731358800000|2024-11-11 21:00:00|10999.7|10995.7|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|1886
1731359100000|2024-11-11 21:05:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|1910
1731359400000|2024-11-11 21:10:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|1258
1731359700000|2024-11-11 21:15:00|||||||||421
1731360000000|2024-11-11 21:20:00|||||||||547
1731360300000|2024-11-11 21:25:00|||||||||444
1731360600000|2024-11-11 21:30:00|||||||||131
1731360900000|2024-11-11 21:35:00|||||||||155
1731361200000|2024-11-11 21:40:00|||||||||3414
1731361500000|2024-11-11 21:45:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|1876
1731361800000|2024-11-11 21:50:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|436
1731362100000|2024-11-11 21:55:00|||||||||1290
1731366000000|2024-11-11 23:00:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|303
1731366300000|2024-11-11 23:05:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|217
1731366600000|2024-11-11 23:10:00|||||||||51
1731366900000|2024-11-11 23:15:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|445
1731367200000|2024-11-11 23:20:00|||||||||15
1731367500000|2024-11-11 23:25:00|||||||||276
1731367800000|2024-11-11 23:30:00|||||||||331
1731368100000|2024-11-11 23:35:00|||||||||79
1731368400000|2024-11-11 23:40:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|2284
1731368700000|2024-11-11 23:45:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|276
1731369000000|2024-11-11 23:50:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|1345
1731369300000|2024-11-11 23:55:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|427
1731369600000|2024-11-12 00:00:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|1657
1731369900000|2024-11-12 00:05:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|1267
1731370200000|2024-11-12 00:10:00|11005.9|11001.9|11009|11005|11009|11005|11004.3|11000.3|1245
1731370500000|2024-11-12 00:15:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|1263
1731370800000|2024-11-12 00:20:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|151
1731371100000|2024-11-12 00:25:00|11005.9|11001.9|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|833
1731371400000|2024-11-12 00:30:00|11004.3|11000.3|11002.8|10998.8|11005.9|11001.9|11001.2|10997.2|2513
1731371700000|2024-11-12 00:35:00|11001.2|10997.2|11005.9|11001.9|11005.9|11001.9|11001.2|10997.2|490
1731372000000|2024-11-12 00:40:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|589
1731372300000|2024-11-12 00:45:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|570
1731372600000|2024-11-12 00:50:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|49
1731372900000|2024-11-12 00:55:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|666
1731373200000|2024-11-12 01:00:00|11005.9|11001.9|11004.3|11000.3|11007.5|11003.5|11004.3|11000.3|1099
1731373500000|2024-11-12 01:05:00|11005.9|11001.9|11002.8|10998.8|11005.9|11001.9|11001.2|10997.2|1977
1731373800000|2024-11-12 01:10:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|777
1731374100000|2024-11-12 01:15:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|549
1731374400000|2024-11-12 01:20:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|1301
1731374700000|2024-11-12 01:25:00|11002.8|10998.8|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|1051
1731375000000|2024-11-12 01:30:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|307
1731375300000|2024-11-12 01:35:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|397
1731375600000|2024-11-12 01:40:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|744
1731375900000|2024-11-12 01:45:00|||||||||398
1731376200000|2024-11-12 01:50:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|568
1731376500000|2024-11-12 01:55:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|564
1731376800000|2024-11-12 02:00:00|11003.6|10999.6|11004.3|11000.3|11004.3|11000.3|11003.6|10999.6|286
1731377100000|2024-11-12 02:05:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11002.8|10998.8|253
1731377400000|2024-11-12 02:10:00|11007.5|11003.5|11010.6|11006.6|11010.6|11006.6|11005.9|11001.9|1590
1731377700000|2024-11-12 02:15:00|11009|11005|11010.6|11006.6|11012.2|11008.2|11009|11005|1789
1731378000000|2024-11-12 02:20:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|932
1731378300000|2024-11-12 02:25:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|1108
1731378600000|2024-11-12 02:30:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|616
1731378900000|2024-11-12 02:35:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|329
1731379200000|2024-11-12 02:40:00|||||||||399
1731379500000|2024-11-12 02:45:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|1406
1731379800000|2024-11-12 02:50:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|497
1731380100000|2024-11-12 02:55:00|||||||||131
1731380400000|2024-11-12 03:00:00|||||||||75
1731380700000|2024-11-12 03:05:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|348
1731381000000|2024-11-12 03:10:00|||||||||6
1731381300000|2024-11-12 03:15:00|||||||||247
1731381600000|2024-11-12 03:20:00|11012.9|11008.9|11012.2|11008.2|11012.9|11008.9|11012.2|11008.2|102
1731381900000|2024-11-12 03:25:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|1165
1731382200000|2024-11-12 03:30:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|1715
1731382500000|2024-11-12 03:35:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|1134
1731382800000|2024-11-12 03:40:00|11004.3|11000.3|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|1343
1731383100000|2024-11-12 03:45:00|11004.3|11000.3|11005.9|11001.9|11007.5|11003.5|11002.8|10998.8|1489
1731383400000|2024-11-12 03:50:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|301
1731383700000|2024-11-12 03:55:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|333
1731384000000|2024-11-12 04:00:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|214
1731384300000|2024-11-12 04:05:00|||||||||11
1731384600000|2024-11-12 04:10:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|445
1731384900000|2024-11-12 04:15:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|600
1731385200000|2024-11-12 04:20:00|11009|11005|11009|11005|11009|11005|11009|11005|203
1731385500000|2024-11-12 04:25:00|||||||||3
1731385800000|2024-11-12 04:30:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|410
1731386100000|2024-11-12 04:35:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|233
1731386400000|2024-11-12 04:40:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|139
1731386700000|2024-11-12 04:45:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|196
1731387000000|2024-11-12 04:50:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|449
1731387300000|2024-11-12 04:55:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|235
1731387600000|2024-11-12 05:00:00|||||||||600
1731387900000|2024-11-12 05:05:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|342
1731388200000|2024-11-12 05:10:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|241
1731388500000|2024-11-12 05:15:00|||||||||27
1731388800000|2024-11-12 05:20:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|604
1731389100000|2024-11-12 05:25:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|169
1731389400000|2024-11-12 05:30:00|11009|11005|11009|11005|11009|11005|11009|11005|667
1731389700000|2024-11-12 05:35:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|309
1731390000000|2024-11-12 05:40:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|373
1731390300000|2024-11-12 05:45:00|||||||||11
1731390600000|2024-11-12 05:50:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|129
1731390900000|2024-11-12 05:55:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|261
1731391200000|2024-11-12 06:00:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|496
1731391500000|2024-11-12 06:05:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|856
1731391800000|2024-11-12 06:10:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|597
1731392100000|2024-11-12 06:15:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|803
1731392400000|2024-11-12 06:20:00|||||||||381
1731392700000|2024-11-12 06:25:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|535
1731393000000|2024-11-12 06:30:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|1223
1731393300000|2024-11-12 06:35:00|||||||||36
1731393600000|2024-11-12 06:40:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|784
1731393900000|2024-11-12 06:45:00|||||||||72
1731394200000|2024-11-12 06:50:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|893
1731394500000|2024-11-12 06:55:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|797
1731394800000|2024-11-12 07:00:00|11002|10998|11001.2|10997.2|11005.9|11001.9|10999.7|10995.7|3108
1731395100000|2024-11-12 07:05:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|316
1731395400000|2024-11-12 07:10:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10995|10991|3027
1731395700000|2024-11-12 07:15:00|10995|10991|10996.5|10992.5|10998.1|10994.1|10995|10991|1414
1731396000000|2024-11-12 07:20:00|10998.1|10994.1|10995|10991|10998.1|10994.1|10995|10991|674
1731396300000|2024-11-12 07:25:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|2561
1731396600000|2024-11-12 07:30:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|2714
1731396900000|2024-11-12 07:35:00|10988.7|10984.7|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|4215
1731397200000|2024-11-12 07:40:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|1048
1731397500000|2024-11-12 07:45:00|10991.8|10987.8|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|1139
1731397800000|2024-11-12 07:50:00|10987.2|10983.2|10985.6|10981.6|10988.7|10984.7|10985.6|10981.6|2469
1731398100000|2024-11-12 07:55:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10984|10980|4658
1731398400000|2024-11-12 08:00:00|10987.2|10983.2|10985.6|10981.6|10988.7|10984.7|10985.6|10981.6|6962
1731398700000|2024-11-12 08:05:00|10987.2|10983.2|10984|10980|10987.2|10983.2|10982.5|10978.5|3974
1731399000000|2024-11-12 08:10:00|10982.5|10978.5|10979.3|10975.3|10984|10980|10979.3|10975.3|3903
1731399300000|2024-11-12 08:15:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10979.3|10975.3|3676
1731399600000|2024-11-12 08:20:00|10980.9|10976.9|10980.9|10976.9|10984|10980|10979.3|10975.3|2704
1731399900000|2024-11-12 08:25:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|3902
1731400200000|2024-11-12 08:30:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10979.3|10975.3|4054
1731400500000|2024-11-12 08:35:00|10984|10980|10985.6|10981.6|10987.2|10983.2|10982.5|10978.5|2656
1731400800000|2024-11-12 08:40:00|10987.2|10983.2|10984|10980|10987.2|10983.2|10982.5|10978.5|1585
1731401100000|2024-11-12 08:45:00|10982.5|10978.5|10987.2|10983.2|10987.2|10983.2|10982.5|10978.5|1498
1731401400000|2024-11-12 08:50:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|1768
1731401700000|2024-11-12 08:55:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|2954
1731402000000|2024-11-12 09:00:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10985.6|10981.6|2583
1731402300000|2024-11-12 09:05:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|2329
1731402600000|2024-11-12 09:10:00|10986.4|10982.4|10987.2|10983.2|10990.3|10986.3|10985.6|10981.6|2661
1731402900000|2024-11-12 09:15:00|10985.6|10981.6|10990.3|10986.3|10990.3|10986.3|10985.6|10981.6|2296
1731403200000|2024-11-12 09:20:00|10988.7|10984.7|10987.2|10983.2|10990.3|10986.3|10985.6|10981.6|1488
1731403500000|2024-11-12 09:25:00|10985.6|10981.6|10984|10980|10987.2|10983.2|10984|10980|1281
1731403800000|2024-11-12 09:30:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|1065
1731404100000|2024-11-12 09:35:00|10985.6|10981.6|10980.9|10976.9|10985.6|10981.6|10980.9|10976.9|2780
1731404400000|2024-11-12 09:40:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|1845
1731404700000|2024-11-12 09:45:00|10982.5|10978.5|10987.2|10983.2|10987.2|10983.2|10980.9|10976.9|2786
1731405000000|2024-11-12 09:50:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|954
1731405300000|2024-11-12 09:55:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|3772
1731405600000|2024-11-12 10:00:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10987.2|10983.2|4429
1731405900000|2024-11-12 10:05:00|10991.8|10987.8|10993.4|10989.4|10995|10991|10991.8|10987.8|3425
1731406200000|2024-11-12 10:10:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|1334
1731406500000|2024-11-12 10:15:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|1466
1731406800000|2024-11-12 10:20:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|1070
1731407100000|2024-11-12 10:25:00|10991.8|10987.8|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|3153
1731407400000|2024-11-12 10:30:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|2339
1731407700000|2024-11-12 10:35:00|10990.3|10986.3|10987.2|10983.2|10990.3|10986.3|10987.2|10983.2|2918
1731408000000|2024-11-12 10:40:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|2126
1731408300000|2024-11-12 10:45:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|1162
1731408600000|2024-11-12 10:50:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|868
1731408900000|2024-11-12 10:55:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|1465
1731409200000|2024-11-12 11:00:00|10988.7|10984.7|10991.8|10987.8|10991.8|10987.8|10988.7|10984.7|1267
1731409500000|2024-11-12 11:05:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|1171
1731409800000|2024-11-12 11:10:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|897
1731410100000|2024-11-12 11:15:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|1190
1731410400000|2024-11-12 11:20:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|1050
1731410700000|2024-11-12 11:25:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|1730
1731411000000|2024-11-12 11:30:00|10988.7|10984.7|10987.2|10983.2|10990.3|10986.3|10987.2|10983.2|853
1731411300000|2024-11-12 11:35:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|3116
1731411600000|2024-11-12 11:40:00|10985.6|10981.6|10982.5|10978.5|10987.2|10983.2|10982.5|10978.5|2033
1731411900000|2024-11-12 11:45:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|1467
1731412200000|2024-11-12 11:50:00|10984|10980|10980.9|10976.9|10984|10980|10980.9|10976.9|5130
1731412500000|2024-11-12 11:55:00|10979.3|10975.3|10980.9|10976.9|10984|10980|10979.3|10975.3|5547
1731412800000|2024-11-12 12:00:00|10979.3|10975.3|10974.7|10970.7|10979.3|10975.3|10973.1|10969.1|7929
1731413100000|2024-11-12 12:05:00|10973.1|10969.1|10976.2|10972.2|10976.2|10972.2|10973.1|10969.1|2789
1731413400000|2024-11-12 12:10:00|10977.8|10973.8|10980.9|10976.9|10980.9|10976.9|10976.2|10972.2|3001
1731413700000|2024-11-12 12:15:00|10979.3|10975.3|10982.5|10978.5|10982.5|10978.5|10979.3|10975.3|6219
1731414000000|2024-11-12 12:20:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|1467
1731414300000|2024-11-12 12:25:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10984|10980|3128
1731414600000|2024-11-12 12:30:00|10984|10980|10984|10980|10984|10980|10982.5|10978.5|2712
1731414900000|2024-11-12 12:35:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|1658
1731415200000|2024-11-12 12:40:00|10985.6|10981.6|10982.5|10978.5|10985.6|10981.6|10980.9|10976.9|3467
1731415500000|2024-11-12 12:45:00|10984|10980|10984|10980|10985.6|10981.6|10982.5|10978.5|4195
1731415800000|2024-11-12 12:50:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|1128
1731416100000|2024-11-12 12:55:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|2314
1731416400000|2024-11-12 13:00:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10976.2|10972.2|5579
1731416700000|2024-11-12 13:05:00|10977.8|10973.8|10976.2|10972.2|10980.9|10976.9|10976.2|10972.2|3374
1731417000000|2024-11-12 13:10:00|10977.8|10973.8|10977.8|10973.8|10980.9|10976.9|10976.2|10972.2|5403
1731417300000|2024-11-12 13:15:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|4160
1731417600000|2024-11-12 13:20:00|10977.8|10973.8|10976.2|10972.2|10979.3|10975.3|10976.2|10972.2|6151
1731417900000|2024-11-12 13:25:00|10977.8|10973.8|10973.1|10969.1|10977.8|10973.8|10971.5|10967.5|6362
1731418200000|2024-11-12 13:30:00|10974.7|10970.7|10971.5|10967.5|10976.2|10972.2|10968.4|10964.4|8459
1731418500000|2024-11-12 13:35:00|10970|10966|10966.8|10962.8|10970|10966|10966.8|10962.8|9871
1731418800000|2024-11-12 13:40:00|10965.3|10961.3|10963.7|10959.7|10968.4|10964.4|10963.7|10959.7|5644
1731419100000|2024-11-12 13:45:00|10962.2|10958.2|10966.8|10962.8|10968.4|10964.4|10962.2|10958.2|8332
1731419400000|2024-11-12 13:50:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10963.7|10959.7|5900
1731419700000|2024-11-12 13:55:00|10968.4|10964.4|10965.3|10961.3|10968.4|10964.4|10965.3|10961.3|8159
1731420000000|2024-11-12 14:00:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10963.7|10959.7|5683
1731420300000|2024-11-12 14:05:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|2927
1731420600000|2024-11-12 14:10:00|10965.3|10961.3|10966.8|10962.8|10970|10966|10965.3|10961.3|5764
1731420900000|2024-11-12 14:15:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|14498
1731421200000|2024-11-12 14:20:00|10966.8|10962.8|10965.3|10961.3|10968.4|10964.4|10965.3|10961.3|6215
1731421500000|2024-11-12 14:25:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10962.2|10958.2|10017
1731421800000|2024-11-12 14:30:00|10966.8|10962.8|10970|10966|10970|10966|10965.3|10961.3|11865
1731422100000|2024-11-12 14:35:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10968.4|10964.4|6583
1731422400000|2024-11-12 14:40:00|10974.7|10970.7|10979.3|10975.3|10979.3|10975.3|10973.1|10969.1|4639
1731422700000|2024-11-12 14:45:00|10980.9|10976.9|10979.3|10975.3|10982.5|10978.5|10979.3|10975.3|8063
1731423000000|2024-11-12 14:50:00|10977.8|10973.8|10980.9|10976.9|10982.5|10978.5|10977.8|10973.8|9204
1731423300000|2024-11-12 14:55:00|10982.5|10978.5|10979.3|10975.3|10982.5|10978.5|10979.3|10975.3|9560
1731423600000|2024-11-12 15:00:00|10980.9|10976.9|10982.5|10978.5|10984|10980|10980.9|10976.9|13431
1731423900000|2024-11-12 15:05:00|10980.9|10976.9|10976.2|10972.2|10980.9|10976.9|10974.7|10970.7|6923
1731424200000|2024-11-12 15:10:00|10974.7|10970.7|10973.1|10969.1|10976.2|10972.2|10971.5|10967.5|6473
1731424500000|2024-11-12 15:15:00|10974.7|10970.7|10976.2|10972.2|10977.8|10973.8|10971.5|10967.5|6615
1731424800000|2024-11-12 15:20:00|10977.8|10973.8|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|5068
1731425100000|2024-11-12 15:25:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|11103
1731425400000|2024-11-12 15:30:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|6491
1731425700000|2024-11-12 15:35:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|2955
1731426000000|2024-11-12 15:40:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|2934
1731426300000|2024-11-12 15:45:00|10976.2|10972.2|10970|10966|10976.2|10972.2|10970|10966|4706
1731426600000|2024-11-12 15:50:00|10968.4|10964.4|10965.3|10961.3|10970|10966|10965.3|10961.3|6915
1731426900000|2024-11-12 15:55:00|10963.7|10959.7|10968.4|10964.4|10968.4|10964.4|10963.7|10959.7|16584
1731427200000|2024-11-12 16:00:00|10970|10966|10970|10966|10971.5|10967.5|10968.4|10964.4|6446
1731427500000|2024-11-12 16:05:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|3142
1731427800000|2024-11-12 16:10:00|10968.4|10964.4|10970|10966|10971.5|10967.5|10968.4|10964.4|3827
1731428100000|2024-11-12 16:15:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|3790
1731428400000|2024-11-12 16:20:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|5135
1731428700000|2024-11-12 16:25:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10962.2|10958.2|5644
1731429000000|2024-11-12 16:30:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|1811
1731429300000|2024-11-12 16:35:00|10963.7|10959.7|10960.6|10956.6|10963.7|10959.7|10960.6|10956.6|3353
1731429600000|2024-11-12 16:40:00|10959|10955|10959|10955|10959|10955|10957.5|10953.5|14504
1731429900000|2024-11-12 16:45:00|10957.5|10953.5|10954.3|10950.3|10957.5|10953.5|10952.8|10948.8|18619
1731430200000|2024-11-12 16:50:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|17707
1731430500000|2024-11-12 16:55:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|6765
1731430800000|2024-11-12 17:00:00|10952.8|10948.8|10949.7|10945.7|10952.8|10948.8|10948.1|10944.1|5415
1731431100000|2024-11-12 17:05:00|10951.2|10947.2|10948.1|10944.1|10951.2|10947.2|10946.5|10942.5|13429
1731431400000|2024-11-12 17:10:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10943.4|10939.4|11617
1731431700000|2024-11-12 17:15:00|10943.4|10939.4|10938.7|10934.7|10943.4|10939.4|10934|10930|12167
1731432000000|2024-11-12 17:20:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|6547
1731432300000|2024-11-12 17:25:00|10938.7|10934.7|10940.3|10936.3|10941.8|10937.8|10938.7|10934.7|7618
1731432600000|2024-11-12 17:30:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10938.7|10934.7|8110
1731432900000|2024-11-12 17:35:00|10940.3|10936.3|10938.7|10934.7|10941.8|10937.8|10938.7|10934.7|9464
1731433200000|2024-11-12 17:40:00|10937.2|10933.2|10935.6|10931.6|10938.7|10934.7|10934|10930|5592
1731433500000|2024-11-12 17:45:00|10934|10930|10935.6|10931.6|10937.9|10933.9|10934|10930|4846
1731433800000|2024-11-12 17:50:00|10937.2|10933.2|10941.8|10937.8|10945|10941|10937.2|10933.2|11200
1731434100000|2024-11-12 17:55:00|10940.3|10936.3|10943.4|10939.4|10945|10941|10940.3|10936.3|7070
1731434400000|2024-11-12 18:00:00|10941.8|10937.8|10945|10941|10946.5|10942.5|10941.8|10937.8|7885
1731434700000|2024-11-12 18:05:00|10943.4|10939.4|10946.5|10942.5|10948.1|10944.1|10943.4|10939.4|6588
1731435000000|2024-11-12 18:10:00|10945|10941|10943.4|10939.4|10945|10941|10940.3|10936.3|5619
1731435300000|2024-11-12 18:15:00|10941.8|10937.8|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|3222
1731435600000|2024-11-12 18:20:00|10941.8|10937.8|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|2443
1731435900000|2024-11-12 18:25:00|10945|10941|10945|10941|10946.5|10942.5|10943.4|10939.4|5454
1731436200000|2024-11-12 18:30:00|10943.4|10939.4|10946.5|10942.5|10946.5|10942.5|10943.4|10939.4|6875
1731436500000|2024-11-12 18:35:00|10945|10941|10946.5|10942.5|10948.1|10944.1|10945|10941|8803
1731436800000|2024-11-12 18:40:00|10945|10941|10945|10941|10946.5|10942.5|10943.4|10939.4|11827
1731437100000|2024-11-12 18:45:00|10946.5|10942.5|10943.4|10939.4|10946.5|10942.5|10940.3|10936.3|4341
1731437400000|2024-11-12 18:50:00|10941.8|10937.8|10946.5|10942.5|10946.5|10942.5|10941.8|10937.8|2437
1731437700000|2024-11-12 18:55:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|2612
1731438000000|2024-11-12 19:00:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|4363
1731438300000|2024-11-12 19:05:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10945|10941|1255
1731438600000|2024-11-12 19:10:00|10945|10941|10943.4|10939.4|10946.5|10942.5|10943.4|10939.4|1372
1731438900000|2024-11-12 19:15:00|10941.8|10937.8|10945|10941|10945|10941|10941.8|10937.8|5041
1731439200000|2024-11-12 19:20:00|10943.4|10939.4|10945|10941|10946.5|10942.5|10943.4|10939.4|1875
1731439500000|2024-11-12 19:25:00|10943.4|10939.4|10945|10941|10945|10941|10943.4|10939.4|1147
1731439800000|2024-11-12 19:30:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10945|10941|1703
1731440100000|2024-11-12 19:35:00|10945|10941|10945|10941|10945|10941|10945|10941|2059
1731440400000|2024-11-12 19:40:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10945|10941|3539
1731440700000|2024-11-12 19:45:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|8888
1731441000000|2024-11-12 19:50:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|4857
1731441300000|2024-11-12 19:55:00|10947.3|10943.3|10943.4|10939.4|10947.3|10943.3|10943.4|10939.4|13236
1731441600000|2024-11-12 20:00:00|10941.8|10937.8|10938.7|10934.7|10945|10941|10938.7|10934.7|14614
1731441900000|2024-11-12 20:05:00|10940.3|10936.3|10940.3|10936.3|10943.4|10939.4|10940.3|10936.3|5122
1731442200000|2024-11-12 20:10:00|10938.7|10934.7|10941.8|10937.8|10941.8|10937.8|10938.7|10934.7|8342
1731442500000|2024-11-12 20:15:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|3805
1731442800000|2024-11-12 20:20:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|5633
1731443100000|2024-11-12 20:25:00|10941.8|10937.8|10940.3|10936.3|10943.4|10939.4|10940.3|10936.3|4492
1731443400000|2024-11-12 20:30:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10938.7|10934.7|5701
1731443700000|2024-11-12 20:35:00|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|2329
1731444000000|2024-11-12 20:40:00|10943.4|10939.4|10945|10941|10945|10941|10941.8|10937.8|4088
1731444300000|2024-11-12 20:45:00|10943.4|10939.4|10943.4|10939.4|10946.5|10942.5|10943.4|10939.4|4061
1731444600000|2024-11-12 20:50:00|10945|10941|10943.4|10939.4|10945|10941|10943.4|10939.4|5767
1731444900000|2024-11-12 20:55:00|10945|10941|10943.4|10939.4|10946.5|10942.5|10943.4|10939.4|11364
1731445200000|2024-11-12 21:00:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|3802
1731445500000|2024-11-12 21:05:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10945|10941|7036
1731445800000|2024-11-12 21:10:00|||||||||595
1731446100000|2024-11-12 21:15:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|1518
1731446400000|2024-11-12 21:20:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|6260
1731446700000|2024-11-12 21:25:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10945|10941|6327
1731447000000|2024-11-12 21:30:00|10945|10941|10945|10941|10945|10941|10945|10941|2542
1731447300000|2024-11-12 21:35:00|10943.4|10939.4|10945|10941|10945|10941|10943.4|10939.4|5223
1731447600000|2024-11-12 21:40:00|10943.4|10939.4|10945|10941|10945|10941|10943.4|10939.4|2254
1731447900000|2024-11-12 21:45:00|10943.4|10939.4|10943.4|10939.4|10945|10941|10943.4|10939.4|5559
1731448200000|2024-11-12 21:50:00|10945|10941|10945|10941|10945|10941|10945|10941|1567
1731448500000|2024-11-12 21:55:00|||||||||2435
1731452400000|2024-11-12 23:00:00|10941.8|10937.8|10945|10941|10945|10941|10941.8|10937.8|375
1731452700000|2024-11-12 23:05:00|||||||||139
1731453000000|2024-11-12 23:10:00|||||||||235
1731453300000|2024-11-12 23:15:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|318
1731453600000|2024-11-12 23:20:00|||||||||215
1731453900000|2024-11-12 23:25:00|||||||||137
1731454200000|2024-11-12 23:30:00|10945.8|10941.8|10945|10941|10946.5|10942.5|10945|10941|1021
1731454500000|2024-11-12 23:35:00|||||||||547
1731454800000|2024-11-12 23:40:00|||||||||53
1731455100000|2024-11-12 23:45:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|677
1731455400000|2024-11-12 23:50:00|10945|10941|10943.4|10939.4|10945|10941|10943.4|10939.4|364
1731455700000|2024-11-12 23:55:00|10945|10941|10941.8|10937.8|10945|10941|10941.8|10937.8|525
1731456000000|2024-11-13 00:00:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|1157
1731456300000|2024-11-13 00:05:00|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|206
1731456600000|2024-11-13 00:10:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|687
1731456900000|2024-11-13 00:15:00|10943.4|10939.4|10948.1|10944.1|10948.1|10944.1|10943.4|10939.4|1915
1731457200000|2024-11-13 00:20:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|911
1731457500000|2024-11-13 00:25:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|1061
1731457800000|2024-11-13 00:30:00|10948.1|10944.1|10949.7|10945.7|10949.7|10945.7|10946.5|10942.5|1535
1731458100000|2024-11-13 00:35:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|1072
1731458400000|2024-11-13 00:40:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|227
1731458700000|2024-11-13 00:45:00|||||||||375
1731459000000|2024-11-13 00:50:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|1309
1731459300000|2024-11-13 00:55:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|1040
1731459600000|2024-11-13 01:00:00|||||||||215
1731459900000|2024-11-13 01:05:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|2803
1731460200000|2024-11-13 01:10:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|246
1731460500000|2024-11-13 01:15:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|213
1731460800000|2024-11-13 01:20:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|1927
1731461100000|2024-11-13 01:25:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|1023
1731461400000|2024-11-13 01:30:00|10949.7|10945.7|10952.8|10948.8|10952.8|10948.8|10949.7|10945.7|1353
1731461700000|2024-11-13 01:35:00|10952|10948|10951.2|10947.2|10952|10948|10951.2|10947.2|291
1731462000000|2024-11-13 01:40:00|10952.8|10948.8|10949.7|10945.7|10952.8|10948.8|10949.7|10945.7|649
1731462300000|2024-11-13 01:45:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|1025
1731462600000|2024-11-13 01:50:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|418
1731462900000|2024-11-13 01:55:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|294
1731463200000|2024-11-13 02:00:00|10948.1|10944.1|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|992
1731463500000|2024-11-13 02:05:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|308
1731463800000|2024-11-13 02:10:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|399
1731464100000|2024-11-13 02:15:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|233
1731464400000|2024-11-13 02:20:00|||||||||24
1731464700000|2024-11-13 02:25:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|629
1731465000000|2024-11-13 02:30:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|312
1731465300000|2024-11-13 02:35:00|||||||||180
1731465600000|2024-11-13 02:40:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|403
1731465900000|2024-11-13 02:45:00|||||||||57
1731466200000|2024-11-13 02:50:00|10945|10941|10943.4|10939.4|10945|10941|10943.4|10939.4|293
1731466500000|2024-11-13 02:55:00|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|1189
1731466800000|2024-11-13 03:00:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|507
1731467100000|2024-11-13 03:05:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|517
1731467400000|2024-11-13 03:10:00|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|818
1731467700000|2024-11-13 03:15:00|||||||||271
1731468000000|2024-11-13 03:20:00|||||||||132
1731468300000|2024-11-13 03:25:00|||||||||119
1731468600000|2024-11-13 03:30:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|680
1731468900000|2024-11-13 03:35:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|953
1731469200000|2024-11-13 03:40:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|951
1731469500000|2024-11-13 03:45:00|10941.8|10937.8|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|598
1731469800000|2024-11-13 03:50:00|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|642
1731470100000|2024-11-13 03:55:00|10941.1|10937.1|10940.3|10936.3|10941.1|10937.1|10940.3|10936.3|282
1731470400000|2024-11-13 04:00:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|1091
1731470700000|2024-11-13 04:05:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|257
1731471000000|2024-11-13 04:10:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|56
1731471300000|2024-11-13 04:15:00|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|553
1731471600000|2024-11-13 04:20:00|||||||||48
1731471900000|2024-11-13 04:25:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|324
1731472200000|2024-11-13 04:30:00|10941.8|10937.8|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|845
1731472500000|2024-11-13 04:35:00|||||||||26
1731472800000|2024-11-13 04:40:00|10945|10941|10945|10941|10945|10941|10945|10941|669
1731473100000|2024-11-13 04:45:00|||||||||46
1731473400000|2024-11-13 04:50:00|||||||||73
1731473700000|2024-11-13 04:55:00|||||||||171
1731474000000|2024-11-13 05:00:00|||||||||24
1731474300000|2024-11-13 05:05:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|145
1731474600000|2024-11-13 05:10:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|538
1731474900000|2024-11-13 05:15:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|280
1731475200000|2024-11-13 05:20:00|10941.8|10937.8|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|716
1731475500000|2024-11-13 05:25:00|10941.8|10937.8|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|120
1731475800000|2024-11-13 05:30:00|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|542
1731476100000|2024-11-13 05:35:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|615
1731476400000|2024-11-13 05:40:00|||||||||37
1731476700000|2024-11-13 05:45:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|3484
1731477000000|2024-11-13 05:50:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|467
1731477300000|2024-11-13 05:55:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|626
1731477600000|2024-11-13 06:00:00|10937.2|10933.2|10935.6|10931.6|10938.7|10934.7|10935.6|10931.6|571
1731477900000|2024-11-13 06:05:00|10934|10930|10932.5|10928.5|10934|10930|10930.9|10926.9|6452
1731478200000|2024-11-13 06:10:00|||||||||1025
1731478500000|2024-11-13 06:15:00|10930.9|10926.9|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|820
1731478800000|2024-11-13 06:20:00|10934|10930|10934|10930|10934|10930|10932.5|10928.5|1751
1731479100000|2024-11-13 06:25:00|10932.5|10928.5|10934|10930|10934|10930|10932.5|10928.5|655
1731479400000|2024-11-13 06:30:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10934|10930|730
1731479700000|2024-11-13 06:35:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|608
1731480000000|2024-11-13 06:40:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|439
1731480300000|2024-11-13 06:45:00|||||||||330
1731480600000|2024-11-13 06:50:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|594
1731480900000|2024-11-13 06:55:00|||||||||259
1731481200000|2024-11-13 07:00:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10935.6|10931.6|2161
1731481500000|2024-11-13 07:05:00|10938.7|10934.7|10940.3|10936.3|10940.3|10936.3|10937.2|10933.2|1573
1731481800000|2024-11-13 07:10:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10938.7|10934.7|735
1731482100000|2024-11-13 07:15:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|767
1731482400000|2024-11-13 07:20:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|874
1731482700000|2024-11-13 07:25:00|10940.3|10936.3|10938.7|10934.7|10941.8|10937.8|10938.7|10934.7|599
1731483000000|2024-11-13 07:30:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|823
1731483300000|2024-11-13 07:35:00|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|432
1731483600000|2024-11-13 07:40:00|10940.3|10936.3|10941.8|10937.8|10943.4|10939.4|10940.3|10936.3|1734
1731483900000|2024-11-13 07:45:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|1029
1731484200000|2024-11-13 07:50:00|10938.7|10934.7|10937.2|10933.2|10940.3|10936.3|10937.2|10933.2|529
1731484500000|2024-11-13 07:55:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|939
1731484800000|2024-11-13 08:00:00|10935.6|10931.6|10935.6|10931.6|10938.7|10934.7|10935.6|10931.6|1303
1731485100000|2024-11-13 08:05:00|10937.2|10933.2|10937.2|10933.2|10938.7|10934.7|10935.6|10931.6|3317
1731485400000|2024-11-13 08:10:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10935.6|10931.6|1838
1731485700000|2024-11-13 08:15:00|10935.6|10931.6|10938.7|10934.7|10940.3|10936.3|10935.6|10931.6|1350
1731486000000|2024-11-13 08:20:00|10940.3|10936.3|10938.7|10934.7|10941.8|10937.8|10938.7|10934.7|1208
1731486300000|2024-11-13 08:25:00|10937.2|10933.2|10938.7|10934.7|10940.3|10936.3|10937.2|10933.2|871
1731486600000|2024-11-13 08:30:00|10940.3|10936.3|10945|10941|10945|10941|10938.7|10934.7|6258
1731486900000|2024-11-13 08:35:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|3543
1731487200000|2024-11-13 08:40:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10946.5|10942.5|2041
1731487500000|2024-11-13 08:45:00|10949.7|10945.7|10952.8|10948.8|10952.8|10948.8|10949.7|10945.7|3732
1731487800000|2024-11-13 08:50:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|3386
1731488100000|2024-11-13 08:55:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|4256
1731488400000|2024-11-13 09:00:00|10951.2|10947.2|10951.2|10947.2|10955.9|10951.9|10951.2|10947.2|9373
1731488700000|2024-11-13 09:05:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|1149
1731489000000|2024-11-13 09:10:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|1034
1731489300000|2024-11-13 09:15:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|2692
1731489600000|2024-11-13 09:20:00|10952.8|10948.8|10955.9|10951.9|10957.5|10953.5|10952.8|10948.8|4378
1731489900000|2024-11-13 09:25:00|10954.3|10950.3|10955.9|10951.9|10957.5|10953.5|10954.3|10950.3|2742
1731490200000|2024-11-13 09:30:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10955.9|10951.9|4973
1731490500000|2024-11-13 09:35:00|10955.9|10951.9|10959|10955|10959|10955|10955.9|10951.9|4379
1731490800000|2024-11-13 09:40:00|10957.5|10953.5|10954.3|10950.3|10957.5|10953.5|10954.3|10950.3|3449
1731491100000|2024-11-13 09:45:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|841
1731491400000|2024-11-13 09:50:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|1650
1731491700000|2024-11-13 09:55:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10952.8|10948.8|2333
1731492000000|2024-11-13 10:00:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|775
1731492300000|2024-11-13 10:05:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|1063
1731492600000|2024-11-13 10:10:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|651
1731492900000|2024-11-13 10:15:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|1355
1731493200000|2024-11-13 10:20:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|798
1731493500000|2024-11-13 10:25:00|||||||||623
1731493800000|2024-11-13 10:30:00|10948.1|10944.1|10952.8|10948.8|10952.8|10948.8|10948.1|10944.1|2495
1731494100000|2024-11-13 10:35:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10949.7|10945.7|438
1731494400000|2024-11-13 10:40:00|10949.7|10945.7|10952.8|10948.8|10952.8|10948.8|10949.7|10945.7|421
1731494700000|2024-11-13 10:45:00|10951.2|10947.2|10949.7|10945.7|10952.8|10948.8|10948.1|10944.1|2017
1731495000000|2024-11-13 10:50:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|958
1731495300000|2024-11-13 10:55:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|1539
1731495600000|2024-11-13 11:00:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|1154
1731495900000|2024-11-13 11:05:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|2317
1731496200000|2024-11-13 11:10:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|835
1731496500000|2024-11-13 11:15:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|1162
1731496800000|2024-11-13 11:20:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|1065
1731497100000|2024-11-13 11:25:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|1812
1731497400000|2024-11-13 11:30:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|990
1731497700000|2024-11-13 11:35:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|1503
1731498000000|2024-11-13 11:40:00|||||||||497
1731498300000|2024-11-13 11:45:00|10949.7|10945.7|10954.3|10950.3|10954.3|10950.3|10949.7|10945.7|1087
1731498600000|2024-11-13 11:50:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|4822
1731498900000|2024-11-13 11:55:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|1042
1731499200000|2024-11-13 12:00:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|3358
1731499500000|2024-11-13 12:05:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|2954
1731499800000|2024-11-13 12:10:00|10951.2|10947.2|10949.7|10945.7|10952.8|10948.8|10949.7|10945.7|1546
1731500100000|2024-11-13 12:15:00|10951.2|10947.2|10954.3|10950.3|10954.3|10950.3|10949.7|10945.7|1218
1731500400000|2024-11-13 12:20:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|1900
1731500700000|2024-11-13 12:25:00|10955.9|10951.9|10954.3|10950.3|10957.5|10953.5|10954.3|10950.3|1833
1731501000000|2024-11-13 12:30:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10949.7|10945.7|2190
1731501300000|2024-11-13 12:35:00|10949.7|10945.7|10948.1|10944.1|10951.2|10947.2|10948.1|10944.1|3388
1731501600000|2024-11-13 12:40:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|2232
1731501900000|2024-11-13 12:45:00|10948.1|10944.1|10949.7|10945.7|10951.2|10947.2|10948.1|10944.1|2569
1731502200000|2024-11-13 12:50:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|630
1731502500000|2024-11-13 12:55:00|10946.5|10942.5|10948.1|10944.1|10949.7|10945.7|10946.5|10942.5|5158
1731502800000|2024-11-13 13:00:00|10949.7|10945.7|10946.5|10942.5|10949.7|10945.7|10946.5|10942.5|3266
1731503100000|2024-11-13 13:05:00|10948.1|10944.1|10946.5|10942.5|10949.7|10945.7|10946.5|10942.5|2697
1731503400000|2024-11-13 13:10:00|10948.1|10944.1|10943.4|10939.4|10948.1|10944.1|10941.8|10937.8|7774
1731503700000|2024-11-13 13:15:00|10941.8|10937.8|10938.7|10934.7|10941.8|10937.8|10938.7|10934.7|7006
1731504000000|2024-11-13 13:20:00|10937.2|10933.2|10940.3|10936.3|10941.8|10937.8|10937.2|10933.2|7714
1731504300000|2024-11-13 13:25:00|10941.8|10937.8|10940.3|10936.3|10947.3|10943.3|10935.6|10931.6|5907
1731504600000|2024-11-13 13:30:00|10941.8|10937.8|10979.3|10975.3|10982.5|10978.5|10941.1|10937.1|30387
1731504900000|2024-11-13 13:35:00|10977.8|10973.8|10985.6|10981.6|10987.2|10983.2|10973.1|10969.1|24063
1731505200000|2024-11-13 13:40:00|10984|10980|10976.2|10972.2|10987.2|10983.2|10976.2|10972.2|28595
1731505500000|2024-11-13 13:45:00|10977.8|10973.8|10974.7|10970.7|10982.5|10978.5|10971.5|10967.5|23223
1731505800000|2024-11-13 13:50:00|10976.2|10972.2|10979.3|10975.3|10979.3|10975.3|10974.7|10970.7|11425
1731506100000|2024-11-13 13:55:00|10980.9|10976.9|10984|10980|10985.6|10981.6|10977.8|10973.8|13542
1731506400000|2024-11-13 14:00:00|10982.5|10978.5|10982.5|10978.5|10987.2|10983.2|10979.3|10975.3|10378
1731506700000|2024-11-13 14:05:00|10984|10980|10987.2|10983.2|10988.7|10984.7|10982.5|10978.5|6822
1731507000000|2024-11-13 14:10:00|10985.6|10981.6|10991.8|10987.8|10993.4|10989.4|10984|10980|11610
1731507300000|2024-11-13 14:15:00|10990.3|10986.3|10993.4|10989.4|10993.4|10989.4|10988.7|10984.7|10709
1731507600000|2024-11-13 14:20:00|10991.8|10987.8|10993.4|10989.4|10996.5|10992.5|10990.3|10986.3|7621
1731507900000|2024-11-13 14:25:00|10995|10991|10990.3|10986.3|10996.5|10992.5|10990.3|10986.3|14222
1731508200000|2024-11-13 14:30:00|10991.8|10987.8|10982.5|10978.5|10991.8|10987.8|10980.9|10976.9|13776
1731508500000|2024-11-13 14:35:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10973.1|10969.1|14460
1731508800000|2024-11-13 14:40:00|10977.8|10973.8|10987.2|10983.2|10987.2|10983.2|10977.8|10973.8|7954
1731509100000|2024-11-13 14:45:00|10985.6|10981.6|10977.8|10973.8|10985.6|10981.6|10977.8|10973.8|9436
1731509400000|2024-11-13 14:50:00|10979.3|10975.3|10973.1|10969.1|10979.3|10975.3|10970|10966|12910
1731509700000|2024-11-13 14:55:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10970|10966|12609
1731510000000|2024-11-13 15:00:00|10973.1|10969.1|10963.7|10959.7|10973.1|10969.1|10963.7|10959.7|13768
1731510300000|2024-11-13 15:05:00|10962.2|10958.2|10960.6|10956.6|10963.7|10959.7|10955.9|10951.9|30563
1731510600000|2024-11-13 15:10:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10954.3|10950.3|15776
1731510900000|2024-11-13 15:15:00|10962.2|10958.2|10968.4|10964.4|10968.4|10964.4|10962.2|10958.2|16077
1731511200000|2024-11-13 15:20:00|10966.8|10962.8|10965.3|10961.3|10968.4|10964.4|10962.2|10958.2|7415
1731511500000|2024-11-13 15:25:00|10963.7|10959.7|10952.8|10948.8|10963.7|10959.7|10951.2|10947.2|14989
1731511800000|2024-11-13 15:30:00|10951.2|10947.2|10955.9|10951.9|10957.5|10953.5|10951.2|10947.2|13303
1731512100000|2024-11-13 15:35:00|10954.3|10950.3|10949.7|10945.7|10955.9|10951.9|10949.7|10945.7|10667
1731512400000|2024-11-13 15:40:00|10948.1|10944.1|10954.3|10950.3|10957.5|10953.5|10945|10941|14090
1731512700000|2024-11-13 15:45:00|10955.9|10951.9|10954.3|10950.3|10960.6|10956.6|10952.8|10948.8|11389
1731513000000|2024-11-13 15:50:00|10955.9|10951.9|10962.2|10958.2|10963.7|10959.7|10955.9|10951.9|9329
1731513300000|2024-11-13 15:55:00|10963.7|10959.7|10965.3|10961.3|10968.4|10964.4|10963.7|10959.7|10936
1731513600000|2024-11-13 16:00:00|10963.7|10959.7|10955.9|10951.9|10965.3|10961.3|10955.9|10951.9|7605
1731513900000|2024-11-13 16:05:00|10954.3|10950.3|10959|10955|10960.6|10956.6|10954.3|10950.3|7374
1731514200000|2024-11-13 16:10:00|10957.5|10953.5|10960.6|10956.6|10962.2|10958.2|10957.5|10953.5|7882
1731514500000|2024-11-13 16:15:00|10959|10955|10959|10955|10962.2|10958.2|10957.5|10953.5|4795
1731514800000|2024-11-13 16:20:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10957.5|10953.5|7236
1731515100000|2024-11-13 16:25:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10955.9|10951.9|6738
1731515400000|2024-11-13 16:30:00|10960.6|10956.6|10970|10966|10970|10966|10960.6|10956.6|7181
1731515700000|2024-11-13 16:35:00|10968.4|10964.4|10963.7|10959.7|10970|10966|10962.2|10958.2|11595
1731516000000|2024-11-13 16:40:00|10962.2|10958.2|10966.8|10962.8|10968.4|10964.4|10962.2|10958.2|2911
1731516300000|2024-11-13 16:45:00|10965.3|10961.3|10970|10966|10970|10966|10965.3|10961.3|2908
1731516600000|2024-11-13 16:50:00|10968.4|10964.4|10965.3|10961.3|10968.4|10964.4|10965.3|10961.3|3011
1731516900000|2024-11-13 16:55:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10960.6|10956.6|7704
1731517200000|2024-11-13 17:00:00|10962.2|10958.2|10960.6|10956.6|10963.7|10959.7|10959|10955|2493
1731517500000|2024-11-13 17:05:00|10959|10955|10962.2|10958.2|10962.2|10958.2|10959|10955|2421
1731517800000|2024-11-13 17:10:00|10960.6|10956.6|10963.7|10959.7|10963.7|10959.7|10960.6|10956.6|1458
1731518100000|2024-11-13 17:15:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10959|10955|1194
1731518400000|2024-11-13 17:20:00|10959|10955|10954.3|10950.3|10959|10955|10954.3|10950.3|3746
1731518700000|2024-11-13 17:25:00|10955.9|10951.9|10949.7|10945.7|10955.9|10951.9|10949.7|10945.7|8042
1731519000000|2024-11-13 17:30:00|10951.2|10947.2|10952.8|10948.8|10954.3|10950.3|10949.7|10945.7|4094
1731519300000|2024-11-13 17:35:00|10951.2|10947.2|10948.1|10944.1|10952.8|10948.8|10948.1|10944.1|2156
1731519600000|2024-11-13 17:40:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10948.1|10944.1|3224
1731519900000|2024-11-13 17:45:00|10949.7|10945.7|10951.2|10947.2|10952.8|10948.8|10949.7|10945.7|2382
1731520200000|2024-11-13 17:50:00|10949.7|10945.7|10948.1|10944.1|10951.2|10947.2|10946.5|10942.5|3999
1731520500000|2024-11-13 17:55:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10946.5|10942.5|5209
1731520800000|2024-11-13 18:00:00|10948.1|10944.1|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|2217
1731521100000|2024-11-13 18:05:00|10948.1|10944.1|10940.3|10936.3|10948.1|10944.1|10940.3|10936.3|6276
1731521400000|2024-11-13 18:10:00|10938.7|10934.7|10940.3|10936.3|10940.3|10936.3|10937.2|10933.2|8115
1731521700000|2024-11-13 18:15:00|10938.7|10934.7|10941.8|10937.8|10943.4|10939.4|10938.7|10934.7|3728
1731522000000|2024-11-13 18:20:00|10940.3|10936.3|10938.7|10934.7|10941.8|10937.8|10938.7|10934.7|3669
1731522300000|2024-11-13 18:25:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10937.2|10933.2|6144
1731522600000|2024-11-13 18:30:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10940.3|10936.3|3721
1731522900000|2024-11-13 18:35:00|10943.4|10939.4|10941.8|10937.8|10945|10941|10941.8|10937.8|6563
1731523200000|2024-11-13 18:40:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|3781
1731523500000|2024-11-13 18:45:00|10940.3|10936.3|10941.8|10937.8|10943.4|10939.4|10940.3|10936.3|6611
1731523800000|2024-11-13 18:50:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10940.3|10936.3|3924
1731524100000|2024-11-13 18:55:00|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|3640
1731524400000|2024-11-13 19:00:00|10943.4|10939.4|10940.3|10936.3|10943.4|10939.4|10940.3|10936.3|2383
1731524700000|2024-11-13 19:05:00|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|10938.7|10934.7|6618
1731525000000|2024-11-13 19:10:00|10940.3|10936.3|10941.8|10937.8|10943.4|10939.4|10940.3|10936.3|7701
1731525300000|2024-11-13 19:15:00|10943.4|10939.4|10946.5|10942.5|10946.5|10942.5|10943.4|10939.4|4347
1731525600000|2024-11-13 19:20:00|10945|10941|10945|10941|10946.5|10942.5|10945|10941|2025
1731525900000|2024-11-13 19:25:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10945|10941|2038
1731526200000|2024-11-13 19:30:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|2220
1731526500000|2024-11-13 19:35:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|2693
1731526800000|2024-11-13 19:40:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|4371
1731527100000|2024-11-13 19:45:00|10951.2|10947.2|10948.1|10944.1|10951.2|10947.2|10948.1|10944.1|3401
1731527400000|2024-11-13 19:50:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10943.4|10939.4|6189
1731527700000|2024-11-13 19:55:00|10943.4|10939.4|10945|10941|10945|10941|10943.4|10939.4|6709
1731528000000|2024-11-13 20:00:00|10946.5|10942.5|10940.3|10936.3|10946.5|10942.5|10940.3|10936.3|4170
1731528300000|2024-11-13 20:05:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|3208
1731528600000|2024-11-13 20:10:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|1397
1731528900000|2024-11-13 20:15:00|10945|10941|10943.4|10939.4|10946.5|10942.5|10943.4|10939.4|2436
1731529200000|2024-11-13 20:20:00|10945|10941|10945|10941|10945|10941|10943.4|10939.4|545
1731529500000|2024-11-13 20:25:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|2512
1731529800000|2024-11-13 20:30:00|10945|10941|10945|10941|10946.5|10942.5|10945|10941|412
1731530100000|2024-11-13 20:35:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|1625
1731530400000|2024-11-13 20:40:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|2590
1731530700000|2024-11-13 20:45:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|1397
1731531000000|2024-11-13 20:50:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|4395
1731531300000|2024-11-13 20:55:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10948.1|10944.1|4655
1731531600000|2024-11-13 21:00:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10945|10941|5939
1731531900000|2024-11-13 21:05:00|10945|10941|10945|10941|10945|10941|10945|10941|1398
1731532200000|2024-11-13 21:10:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|3238
1731532500000|2024-11-13 21:15:00|10943.4|10939.4|10943.4|10939.4|10945|10941|10943.4|10939.4|1271
1731532800000|2024-11-13 21:20:00|10945|10941|10943.4|10939.4|10945|10941|10943.4|10939.4|1609
1731533100000|2024-11-13 21:25:00|10945|10941|10945|10941|10945|10941|10943.4|10939.4|1222
1731533400000|2024-11-13 21:30:00|10943.4|10939.4|10943.4|10939.4|10945|10941|10943.4|10939.4|1163
1731533700000|2024-11-13 21:35:00|10941.8|10937.8|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|1802
1731534000000|2024-11-13 21:40:00|||||||||145
1731534300000|2024-11-13 21:45:00|||||||||2579
1731534600000|2024-11-13 21:50:00|10941.8|10937.8|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|2839
1731534900000|2024-11-13 21:55:00|10941.8|10937.8|10940.3|10936.3|10943.4|10939.4|10940.3|10936.3|5017
1731538800000|2024-11-13 23:00:00|10941.8|10937.8|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|643
1731539100000|2024-11-13 23:05:00|||||||||76
1731539400000|2024-11-13 23:10:00|||||||||969
1731539700000|2024-11-13 23:15:00|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|483
1731540000000|2024-11-13 23:20:00|||||||||156
1731540300000|2024-11-13 23:25:00|||||||||139
1731540600000|2024-11-13 23:30:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|490
1731540900000|2024-11-13 23:35:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|537
1731541200000|2024-11-13 23:40:00|||||||||266
1731541500000|2024-11-13 23:45:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|409
1731541800000|2024-11-13 23:50:00|||||||||167
1731542100000|2024-11-13 23:55:00|||||||||198
1731542400000|2024-11-14 00:00:00|10939.5|10935.5|10935.6|10931.6|10940.3|10936.3|10935.6|10931.6|2024
1731542700000|2024-11-14 00:05:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|1379
1731543000000|2024-11-14 00:10:00|10934|10930|10935.6|10931.6|10935.6|10931.6|10934|10930|586
1731543300000|2024-11-14 00:15:00|10934|10930|10934|10930|10934|10930|10932.5|10928.5|1107
1731543600000|2024-11-14 00:20:00|10932.5|10928.5|10935.6|10931.6|10935.6|10931.6|10932.5|10928.5|3390
1731543900000|2024-11-14 00:25:00|10934|10930|10934|10930|10935.6|10931.6|10934|10930|1389
1731544200000|2024-11-14 00:30:00|10935.6|10931.6|10934|10930|10937.2|10933.2|10934|10930|801
1731544500000|2024-11-14 00:35:00|||||||||286
1731544800000|2024-11-14 00:40:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|369
1731545100000|2024-11-14 00:45:00|10929.3|10925.3|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|1015
1731545400000|2024-11-14 00:50:00|10929.3|10925.3|10926.2|10922.2|10929.3|10925.3|10924.7|10920.7|4096
1731545700000|2024-11-14 00:55:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|866
1731546000000|2024-11-14 01:00:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10921.5|10917.5|3197
1731546300000|2024-11-14 01:05:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|601
1731546600000|2024-11-14 01:10:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|428
1731546900000|2024-11-14 01:15:00|10923.9|10919.9|10924.7|10920.7|10924.7|10920.7|10923.9|10919.9|765
1731547200000|2024-11-14 01:20:00|10926.2|10922.2|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|2211
1731547500000|2024-11-14 01:25:00|10929.3|10925.3|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|3036
1731547800000|2024-11-14 01:30:00|||||||||794
1731548100000|2024-11-14 01:35:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|804
1731548400000|2024-11-14 01:40:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10926.2|10922.2|1424
1731548700000|2024-11-14 01:45:00|10929.3|10925.3|10926.2|10922.2|10929.3|10925.3|10926.2|10922.2|1039
1731549000000|2024-11-14 01:50:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|1148
1731549300000|2024-11-14 01:55:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|1017
1731549600000|2024-11-14 02:00:00|||||||||209
1731549900000|2024-11-14 02:05:00|10924.7|10920.7|10927.8|10923.8|10927.8|10923.8|10924.7|10920.7|2678
1731550200000|2024-11-14 02:10:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|536
1731550500000|2024-11-14 02:15:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|1016
1731550800000|2024-11-14 02:20:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|560
1731551100000|2024-11-14 02:25:00|||||||||80
1731551400000|2024-11-14 02:30:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|393
1731551700000|2024-11-14 02:35:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|986
1731552000000|2024-11-14 02:40:00|||||||||511
1731552300000|2024-11-14 02:45:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|1957
1731552600000|2024-11-14 02:50:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|328
1731552900000|2024-11-14 02:55:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|1120
1731553200000|2024-11-14 03:00:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|367
1731553500000|2024-11-14 03:05:00|||||||||31
1731553800000|2024-11-14 03:10:00|||||||||59
1731554100000|2024-11-14 03:15:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|1622
1731554400000|2024-11-14 03:20:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|1009
1731554700000|2024-11-14 03:25:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|497
1731555000000|2024-11-14 03:30:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|487
1731555300000|2024-11-14 03:35:00|||||||||761
1731555600000|2024-11-14 03:40:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|433
1731555900000|2024-11-14 03:45:00|||||||||73
1731556200000|2024-11-14 03:50:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|488
1731556500000|2024-11-14 03:55:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|589
1731556800000|2024-11-14 04:00:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|236
1731557100000|2024-11-14 04:05:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|265
1731557400000|2024-11-14 04:10:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|297
1731557700000|2024-11-14 04:15:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|809
1731558000000|2024-11-14 04:20:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|826
1731558300000|2024-11-14 04:25:00|||||||||11
1731558600000|2024-11-14 04:30:00|||||||||1231
1731558900000|2024-11-14 04:35:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|367
1731559200000|2024-11-14 04:40:00|||||||||191
1731559500000|2024-11-14 04:45:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|328
1731559800000|2024-11-14 04:50:00|||||||||5
1731560100000|2024-11-14 04:55:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|515
1731560400000|2024-11-14 05:00:00|||||||||42
1731560700000|2024-11-14 05:05:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|79
1731561000000|2024-11-14 05:10:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|525
1731561300000|2024-11-14 05:15:00|10923.1|10919.1|10926.2|10922.2|10926.2|10922.2|10923.1|10919.1|477
1731561600000|2024-11-14 05:20:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|2534
1731561900000|2024-11-14 05:25:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|829
1731562200000|2024-11-14 05:30:00|||||||||114
1731562500000|2024-11-14 05:35:00|||||||||556
1731562800000|2024-11-14 05:40:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|669
1731563100000|2024-11-14 05:45:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|193
1731563400000|2024-11-14 05:50:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|80
1731563700000|2024-11-14 05:55:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|772
1731564000000|2024-11-14 06:00:00|10923.1|10919.1|10926.2|10922.2|10926.2|10922.2|10923.1|10919.1|449
1731564300000|2024-11-14 06:05:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|800
1731564600000|2024-11-14 06:10:00|10929.3|10925.3|10929.3|10925.3|10930.9|10926.9|10927.8|10923.8|1651
1731564900000|2024-11-14 06:15:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|868
1731565200000|2024-11-14 06:20:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|1521
1731565500000|2024-11-14 06:25:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|1227
1731565800000|2024-11-14 06:30:00|10929.3|10925.3|10929.3|10925.3|10930.9|10926.9|10927.8|10923.8|1433
1731566100000|2024-11-14 06:35:00|||||||||82
1731566400000|2024-11-14 06:40:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|91
1731566700000|2024-11-14 06:45:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|450
1731567000000|2024-11-14 06:50:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|653
1731567300000|2024-11-14 06:55:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|299
1731567600000|2024-11-14 07:00:00|10929.3|10925.3|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|1199
1731567900000|2024-11-14 07:05:00|10929.3|10925.3|10932.5|10928.5|10932.5|10928.5|10929.3|10925.3|857
1731568200000|2024-11-14 07:10:00|10930.9|10926.9|10929.3|10925.3|10932.5|10928.5|10929.3|10925.3|3224
1731568500000|2024-11-14 07:15:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|1353
1731568800000|2024-11-14 07:20:00|10929.3|10925.3|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|634
1731569100000|2024-11-14 07:25:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|1684
1731569400000|2024-11-14 07:30:00|10930.9|10926.9|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|2496
1731569700000|2024-11-14 07:35:00|10934|10930|10930.9|10926.9|10934|10930|10930.9|10926.9|3025
1731570000000|2024-11-14 07:40:00|10929.3|10925.3|10932.5|10928.5|10932.5|10928.5|10929.3|10925.3|1820
1731570300000|2024-11-14 07:45:00|10930.9|10926.9|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|481
1731570600000|2024-11-14 07:50:00|10932.5|10928.5|10930.9|10926.9|10934|10930|10930.9|10926.9|3848
1731570900000|2024-11-14 07:55:00|10929.3|10925.3|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|1227
1731571200000|2024-11-14 08:00:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10926.2|10922.2|3187
1731571500000|2024-11-14 08:05:00|10929.3|10925.3|10934|10930|10934|10930|10929.3|10925.3|1480
1731571800000|2024-11-14 08:10:00|10932.5|10928.5|10929.3|10925.3|10934|10930|10929.3|10925.3|6540
1731572100000|2024-11-14 08:15:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|3450
1731572400000|2024-11-14 08:20:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|2508
1731572700000|2024-11-14 08:25:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|5250
1731573000000|2024-11-14 08:30:00|10930.9|10926.9|10927.8|10923.8|10932.5|10928.5|10927.8|10923.8|5354
1731573300000|2024-11-14 08:35:00|10926.2|10922.2|10929.3|10925.3|10929.3|10925.3|10926.2|10922.2|4159
1731573600000|2024-11-14 08:40:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|1041
1731573900000|2024-11-14 08:45:00|10930.9|10926.9|10932.5|10928.5|10932.5|10928.5|10929.3|10925.3|1634
1731574200000|2024-11-14 08:50:00|10930.9|10926.9|10934|10930|10934|10930|10930.9|10926.9|1654
1731574500000|2024-11-14 08:55:00|10932.5|10928.5|10934|10930|10934|10930|10932.5|10928.5|1894
1731574800000|2024-11-14 09:00:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|1681
1731575100000|2024-11-14 09:05:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|1425
1731575400000|2024-11-14 09:10:00|10932.5|10928.5|10929.3|10925.3|10932.5|10928.5|10929.3|10925.3|1074
1731575700000|2024-11-14 09:15:00|10927.8|10923.8|10930.9|10926.9|10930.9|10926.9|10927.8|10923.8|2757
1731576000000|2024-11-14 09:20:00|10929.3|10925.3|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|871
1731576300000|2024-11-14 09:25:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|404
1731576600000|2024-11-14 09:30:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|2348
1731576900000|2024-11-14 09:35:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|965
1731577200000|2024-11-14 09:40:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|611
1731577500000|2024-11-14 09:45:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10927.8|10923.8|1194
1731577800000|2024-11-14 09:50:00|10930.9|10926.9|10927.8|10923.8|10930.9|10926.9|10927.8|10923.8|1115
1731578100000|2024-11-14 09:55:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|900
1731578400000|2024-11-14 10:00:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|1401
1731578700000|2024-11-14 10:05:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|1916
1731579000000|2024-11-14 10:10:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|1018
1731579300000|2024-11-14 10:15:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10927.8|10923.8|1941
1731579600000|2024-11-14 10:20:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|984
1731579900000|2024-11-14 10:25:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|913
1731580200000|2024-11-14 10:30:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|977
1731580500000|2024-11-14 10:35:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10929.3|10925.3|3278
1731580800000|2024-11-14 10:40:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|917
1731581100000|2024-11-14 10:45:00|10934|10930|10934|10930|10934|10930|10932.5|10928.5|1313
1731581400000|2024-11-14 10:50:00|10935.6|10931.6|10937.2|10933.2|10937.2|10933.2|10934|10930|4140
1731581700000|2024-11-14 10:55:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|2122
1731582000000|2024-11-14 11:00:00|10937.2|10933.2|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|3210
1731582300000|2024-11-14 11:05:00|10938.7|10934.7|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|2584
1731582600000|2024-11-14 11:10:00|10941.8|10937.8|10943.4|10939.4|10943.4|10939.4|10940.3|10936.3|2474
1731582900000|2024-11-14 11:15:00|10941.8|10937.8|10940.3|10936.3|10943.4|10939.4|10940.3|10936.3|1809
1731583200000|2024-11-14 11:20:00|10938.7|10934.7|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|1455
1731583500000|2024-11-14 11:25:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|793
1731583800000|2024-11-14 11:30:00|10937.2|10933.2|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|1550
1731584100000|2024-11-14 11:35:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|1116
1731584400000|2024-11-14 11:40:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10938.7|10934.7|789
1731584700000|2024-11-14 11:45:00|10940.3|10936.3|10943.4|10939.4|10945|10941|10940.3|10936.3|5860
1731585000000|2024-11-14 11:50:00|10945|10941|10943.4|10939.4|10945|10941|10943.4|10939.4|2079
1731585300000|2024-11-14 11:55:00|10945|10941|10945|10941|10946.5|10942.5|10943.4|10939.4|3101
1731585600000|2024-11-14 12:00:00|10943.4|10939.4|10946.5|10942.5|10946.5|10942.5|10943.4|10939.4|4358
1731585900000|2024-11-14 12:05:00|10948.1|10944.1|10946.5|10942.5|10949.7|10945.7|10946.5|10942.5|6783
1731586200000|2024-11-14 12:10:00|10945|10941|10948.1|10944.1|10949.7|10945.7|10945|10941|6863
1731586500000|2024-11-14 12:15:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|707
1731586800000|2024-11-14 12:20:00|10943.4|10939.4|10943.4|10939.4|10945|10941|10943.4|10939.4|3073
1731587100000|2024-11-14 12:25:00|10945|10941|10941.8|10937.8|10945|10941|10941.8|10937.8|5277
1731587400000|2024-11-14 12:30:00|10943.4|10939.4|10946.5|10942.5|10946.5|10942.5|10941.8|10937.8|4136
1731587700000|2024-11-14 12:35:00|10948.1|10944.1|10946.5|10942.5|10949.7|10945.7|10946.5|10942.5|2523
1731588000000|2024-11-14 12:40:00|10945|10941|10946.5|10942.5|10948.1|10944.1|10945|10941|1687
1731588300000|2024-11-14 12:45:00|10945|10941|10941.8|10937.8|10946.5|10942.5|10941.8|10937.8|2828
1731588600000|2024-11-14 12:50:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|1388
1731588900000|2024-11-14 12:55:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|2064
1731589200000|2024-11-14 13:00:00|10943.4|10939.4|10941.8|10937.8|10945|10941|10941.8|10937.8|3060
1731589500000|2024-11-14 13:05:00|10943.4|10939.4|10945|10941|10945|10941|10941.8|10937.8|2131
1731589800000|2024-11-14 13:10:00|10943.4|10939.4|10940.3|10936.3|10945|10941|10940.3|10936.3|3860
1731590100000|2024-11-14 13:15:00|10941.8|10937.8|10945|10941|10945|10941|10941.8|10937.8|2781
1731590400000|2024-11-14 13:20:00|10943.4|10939.4|10949.7|10945.7|10949.7|10945.7|10941.8|10937.8|4024
1731590700000|2024-11-14 13:25:00|10948.1|10944.1|10947.3|10943.3|10952.8|10948.8|10946.5|10942.5|7411
1731591000000|2024-11-14 13:30:00|10938.7|10934.7|10926.2|10922.2|10949.7|10945.7|10923.1|10919.1|29725
1731591300000|2024-11-14 13:35:00|10927.8|10923.8|10923.1|10919.1|10929.3|10925.3|10913.7|10909.7|29602
1731591600000|2024-11-14 13:40:00|10924.7|10920.7|10923.1|10919.1|10926.2|10922.2|10920|10916|24771
1731591900000|2024-11-14 13:45:00|10921.5|10917.5|10926.2|10922.2|10929.3|10925.3|10920|10916|14181
1731592200000|2024-11-14 13:50:00|10924.7|10920.7|10929.3|10925.3|10932.5|10928.5|10924.7|10920.7|15779
1731592500000|2024-11-14 13:55:00|10927.8|10923.8|10932.5|10928.5|10932.5|10928.5|10924.7|10920.7|13783
1731592800000|2024-11-14 14:00:00|10934|10930|10938.7|10934.7|10941.8|10937.8|10932.5|10928.5|11889
1731593100000|2024-11-14 14:05:00|10937.2|10933.2|10941.8|10937.8|10943.4|10939.4|10937.2|10933.2|9870
1731593400000|2024-11-14 14:10:00|10943.4|10939.4|10946.5|10942.5|10946.5|10942.5|10941.8|10937.8|7903
1731593700000|2024-11-14 14:15:00|10945|10941|10948.1|10944.1|10949.7|10945.7|10943.4|10939.4|10657
1731594000000|2024-11-14 14:20:00|10949.7|10945.7|10952.8|10948.8|10955.9|10951.9|10945|10941|10842
1731594300000|2024-11-14 14:25:00|10954.3|10950.3|10959|10955|10962.2|10958.2|10954.3|10950.3|15257
1731594600000|2024-11-14 14:30:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10957.5|10953.5|6361
1731594900000|2024-11-14 14:35:00|10962.2|10958.2|10965.3|10961.3|10966.8|10962.8|10962.2|10958.2|10198
1731595200000|2024-11-14 14:40:00|10963.7|10959.7|10960.6|10956.6|10963.7|10959.7|10957.5|10953.5|8126
1731595500000|2024-11-14 14:45:00|10959|10955|10955.9|10951.9|10959|10955|10954.3|10950.3|5192
1731595800000|2024-11-14 14:50:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10952.8|10948.8|6582
1731596100000|2024-11-14 14:55:00|10954.3|10950.3|10957.5|10953.5|10959|10955|10954.3|10950.3|5218
1731596400000|2024-11-14 15:00:00|10959|10955|10955.9|10951.9|10962.2|10958.2|10954.3|10950.3|10119
1731596700000|2024-11-14 15:05:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10954.3|10950.3|4281
1731597000000|2024-11-14 15:10:00|10955.9|10951.9|10955.9|10951.9|10962.2|10958.2|10955.9|10951.9|9342
1731597300000|2024-11-14 15:15:00|10954.3|10950.3|10960.6|10956.6|10962.2|10958.2|10954.3|10950.3|5808
1731597600000|2024-11-14 15:20:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10959|10955|4191
1731597900000|2024-11-14 15:25:00|10962.2|10958.2|10959|10955|10962.2|10958.2|10959|10955|3441
1731598200000|2024-11-14 15:30:00|10957.5|10953.5|10952.8|10948.8|10957.5|10953.5|10952.8|10948.8|5646
1731598500000|2024-11-14 15:35:00|10953.6|10949.6|10951.2|10947.2|10954.3|10950.3|10949.7|10945.7|5118
1731598800000|2024-11-14 15:40:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10946.5|10942.5|13718
1731599100000|2024-11-14 15:45:00|10949.7|10945.7|10957.5|10953.5|10959|10955|10949.7|10945.7|6712
1731599400000|2024-11-14 15:50:00|10959|10955|10954.3|10950.3|10959|10955|10954.3|10950.3|6638
1731599700000|2024-11-14 15:55:00|10952.8|10948.8|10955.9|10951.9|10957.5|10953.5|10952.8|10948.8|4381
1731600000000|2024-11-14 16:00:00|10957.5|10953.5|10955.9|10951.9|10960.6|10956.6|10955.9|10951.9|5201
1731600300000|2024-11-14 16:05:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|3763
1731600600000|2024-11-14 16:10:00|10957.5|10953.5|10960.6|10956.6|10960.6|10956.6|10957.5|10953.5|7938
1731600900000|2024-11-14 16:15:00|10962.2|10958.2|10970|10966|10970|10966|10962.2|10958.2|8618
1731601200000|2024-11-14 16:20:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10968.4|10964.4|16324
1731601500000|2024-11-14 16:25:00|10971.5|10967.5|10966.8|10962.8|10973.1|10969.1|10966.8|10962.8|8112
1731601800000|2024-11-14 16:30:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|4385
1731602100000|2024-11-14 16:35:00|10966.8|10962.8|10965.3|10961.3|10968.4|10964.4|10965.3|10961.3|3970
1731602400000|2024-11-14 16:40:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10962.2|10958.2|6241
1731602700000|2024-11-14 16:45:00|10963.7|10959.7|10966.8|10962.8|10966.8|10962.8|10963.7|10959.7|5583
1731603000000|2024-11-14 16:50:00|10965.3|10961.3|10965.3|10961.3|10968.4|10964.4|10965.3|10961.3|2225
1731603300000|2024-11-14 16:55:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|3436
1731603600000|2024-11-14 17:00:00|10965.3|10961.3|10963.7|10959.7|10966.8|10962.8|10963.7|10959.7|3573
1731603900000|2024-11-14 17:05:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|3997
1731604200000|2024-11-14 17:10:00|10965.3|10961.3|10968.4|10964.4|10968.4|10964.4|10963.7|10959.7|2979
1731604500000|2024-11-14 17:15:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10965.3|10961.3|3214
1731604800000|2024-11-14 17:20:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10966.8|10962.8|2281
1731605100000|2024-11-14 17:25:00|10973.1|10969.1|10977.8|10973.8|10980.9|10976.9|10971.5|10967.5|8068
1731605400000|2024-11-14 17:30:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|3576
1731605700000|2024-11-14 17:35:00|10976.2|10972.2|10973.1|10969.1|10976.2|10972.2|10973.1|10969.1|5311
1731606000000|2024-11-14 17:40:00|10971.5|10967.5|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|4444
1731606300000|2024-11-14 17:45:00|10974.7|10970.7|10977.8|10973.8|10977.8|10973.8|10973.1|10969.1|6091
1731606600000|2024-11-14 17:50:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|4859
1731606900000|2024-11-14 17:55:00|10974.7|10970.7|10977.8|10973.8|10977.8|10973.8|10974.7|10970.7|5210
1731607200000|2024-11-14 18:00:00|10976.2|10972.2|10973.1|10969.1|10977.8|10973.8|10971.5|10967.5|3293
1731607500000|2024-11-14 18:05:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|669
1731607800000|2024-11-14 18:10:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10970|10966|5887
1731608100000|2024-11-14 18:15:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|1557
1731608400000|2024-11-14 18:20:00|10966.8|10962.8|10965.3|10961.3|10968.4|10964.4|10965.3|10961.3|6243
1731608700000|2024-11-14 18:25:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|4561
1731609000000|2024-11-14 18:30:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10962.2|10958.2|2513
1731609300000|2024-11-14 18:35:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|2668
1731609600000|2024-11-14 18:40:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|4358
1731609900000|2024-11-14 18:45:00|10962.2|10958.2|10959|10955|10962.2|10958.2|10959|10955|3563
1731610200000|2024-11-14 18:50:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10959|10955|2672
1731610500000|2024-11-14 18:55:00|10959|10955|10954.3|10950.3|10959|10955|10954.3|10950.3|6931
1731610800000|2024-11-14 19:00:00|10955.9|10951.9|10960.6|10956.6|10960.6|10956.6|10955.9|10951.9|2701
1731611100000|2024-11-14 19:05:00|10959|10955|10959|10955|10960.6|10956.6|10959|10955|1879
1731611400000|2024-11-14 19:10:00|10957.5|10953.5|10959|10955|10959|10955|10957.5|10953.5|415
1731611700000|2024-11-14 19:15:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|3498
1731612000000|2024-11-14 19:20:00|10959|10955|10955.9|10951.9|10959|10955|10955.9|10951.9|10386
1731612300000|2024-11-14 19:25:00|||||||||1281
1731612600000|2024-11-14 19:30:00|||||||||1348
1731612900000|2024-11-14 19:35:00|10957.5|10953.5|10959|10955|10959|10955|10955.9|10951.9|2113
1731613200000|2024-11-14 19:40:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|3424
1731613500000|2024-11-14 19:45:00|10954.3|10950.3|10959|10955|10959|10955|10954.3|10950.3|4190
1731613800000|2024-11-14 19:50:00|10957.5|10953.5|10959|10955|10960.6|10956.6|10957.5|10953.5|9343
1731614100000|2024-11-14 19:55:00|10960.6|10956.6|10955.9|10951.9|10960.6|10956.6|10954.3|10950.3|15157
1731614400000|2024-11-14 20:00:00|10954.3|10950.3|10938.7|10934.7|10955.9|10951.9|10938.7|10934.7|22354
1731614700000|2024-11-14 20:05:00|10937.2|10933.2|10926.2|10922.2|10938.7|10934.7|10924.7|10920.7|20129
1731615000000|2024-11-14 20:10:00|10927.8|10923.8|10932.5|10928.5|10934|10930|10927.8|10923.8|11908
1731615300000|2024-11-14 20:15:00|10934|10930|10938.7|10934.7|10940.3|10936.3|10929.3|10925.3|13700
1731615600000|2024-11-14 20:20:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10935.6|10931.6|8940
1731615900000|2024-11-14 20:25:00|10940.3|10936.3|10941.8|10937.8|10945|10941|10940.3|10936.3|8022
1731616200000|2024-11-14 20:30:00|10943.4|10939.4|10937.2|10933.2|10946.5|10942.5|10935.6|10931.6|11555
1731616500000|2024-11-14 20:35:00|10935.6|10931.6|10943.4|10939.4|10945|10941|10935.6|10931.6|6580
1731616800000|2024-11-14 20:40:00|10945|10941|10940.3|10936.3|10945|10941|10940.3|10936.3|4909
1731617100000|2024-11-14 20:45:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10937.2|10933.2|3678
1731617400000|2024-11-14 20:50:00|10940.3|10936.3|10930.9|10926.9|10940.3|10936.3|10929.3|10925.3|8183
1731617700000|2024-11-14 20:55:00|10932.5|10928.5|10935.6|10931.6|10938.7|10934.7|10930.9|10926.9|12197
1731618000000|2024-11-14 21:00:00|10937.2|10933.2|10932.5|10928.5|10937.2|10933.2|10932.5|10928.5|7513
1731618300000|2024-11-14 21:05:00|10934|10930|10929.3|10925.3|10934|10930|10929.3|10925.3|5879
1731618600000|2024-11-14 21:10:00|10930.9|10926.9|10927.8|10923.8|10930.9|10926.9|10926.2|10922.2|5361
1731618900000|2024-11-14 21:15:00|10926.2|10922.2|10927.8|10923.8|10929.3|10925.3|10926.2|10922.2|6227
1731619200000|2024-11-14 21:20:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10926.2|10922.2|6705
1731619500000|2024-11-14 21:25:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|5896
1731619800000|2024-11-14 21:30:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|2858
1731620100000|2024-11-14 21:35:00|10931.7|10927.7|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|2208
1731620400000|2024-11-14 21:40:00|10932.5|10928.5|10934|10930|10935.6|10931.6|10932.5|10928.5|5688
1731620700000|2024-11-14 21:45:00|10935.6|10931.6|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|2383
1731621000000|2024-11-14 21:50:00|10935.6|10931.6|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|2760
1731621300000|2024-11-14 21:55:00|10935.6|10931.6|10938.7|10934.7|10938.7|10934.7|10935.6|10931.6|2529
1731625200000|2024-11-14 23:00:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|793
1731625500000|2024-11-14 23:05:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|468
1731625800000|2024-11-14 23:10:00|||||||||141
1731626100000|2024-11-14 23:15:00|||||||||168
1731626400000|2024-11-14 23:20:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|564
1731626700000|2024-11-14 23:25:00|||||||||21
1731627000000|2024-11-14 23:30:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|201
1731627300000|2024-11-14 23:35:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|393
1731627600000|2024-11-14 23:40:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|215
1731627900000|2024-11-14 23:45:00|10932.5|10928.5|10930.9|10926.9|10934|10930|10929.3|10925.3|3562
1731628200000|2024-11-14 23:50:00|10930.1|10926.1|10930.9|10926.9|10930.9|10926.9|10930.1|10926.1|441
1731628500000|2024-11-14 23:55:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|1577
1731628800000|2024-11-15 00:00:00|10934|10930|10934|10930|10935.6|10931.6|10934|10930|742
1731629100000|2024-11-15 00:05:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10934|10930|832
1731629400000|2024-11-15 00:10:00|10934|10930|10930.9|10926.9|10934|10930|10930.9|10926.9|1504
1731629700000|2024-11-15 00:15:00|10929.3|10925.3|10929.3|10925.3|10930.9|10926.9|10927.8|10923.8|2656
1731630000000|2024-11-15 00:20:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|1402
1731630300000|2024-11-15 00:25:00|10929.3|10925.3|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|1038
1731630600000|2024-11-15 00:30:00|||||||||172
1731630900000|2024-11-15 00:35:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|1407
1731631200000|2024-11-15 00:40:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|780
1731631500000|2024-11-15 00:45:00|||||||||320
1731631800000|2024-11-15 00:50:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|715
1731632100000|2024-11-15 00:55:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|599
1731632400000|2024-11-15 01:00:00|10930.9|10926.9|10932.5|10928.5|10932.5|10928.5|10929.3|10925.3|348
1731632700000|2024-11-15 01:05:00|10934|10930|10934|10930|10934|10930|10932.5|10928.5|666
1731633000000|2024-11-15 01:10:00|10932.5|10928.5|10934|10930|10935.6|10931.6|10932.5|10928.5|668
1731633300000|2024-11-15 01:15:00|10932.5|10928.5|10932.5|10928.5|10934|10930|10932.5|10928.5|543
1731633600000|2024-11-15 01:20:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|582
1731633900000|2024-11-15 01:25:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|1002
1731634200000|2024-11-15 01:30:00|10929.3|10925.3|10926.2|10922.2|10929.3|10925.3|10926.2|10922.2|2862
1731634500000|2024-11-15 01:35:00|||||||||1239
1731634800000|2024-11-15 01:40:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|1875
1731635100000|2024-11-15 01:45:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10923.1|10919.1|1588
1731635400000|2024-11-15 01:50:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|949
1731635700000|2024-11-15 01:55:00|||||||||784
1731636000000|2024-11-15 02:00:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|462
1731636300000|2024-11-15 02:05:00|10921.5|10917.5|10924.7|10920.7|10924.7|10920.7|10921.5|10917.5|1780
1731636600000|2024-11-15 02:10:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|390
1731636900000|2024-11-15 02:15:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|813
1731637200000|2024-11-15 02:20:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|115
1731637500000|2024-11-15 02:25:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|871
1731637800000|2024-11-15 02:30:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|246
1731638100000|2024-11-15 02:35:00|||||||||72
1731638400000|2024-11-15 02:40:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|1321
1731638700000|2024-11-15 02:45:00|10928.6|10924.6|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|492
1731639000000|2024-11-15 02:50:00|10927.8|10923.8|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|55
1731639300000|2024-11-15 02:55:00|||||||||353
1731639600000|2024-11-15 03:00:00|||||||||680
1731639900000|2024-11-15 03:05:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|416
1731640200000|2024-11-15 03:10:00|||||||||2099
1731640500000|2024-11-15 03:15:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|922
1731640800000|2024-11-15 03:20:00|||||||||11
1731641100000|2024-11-15 03:25:00|||||||||218
1731641400000|2024-11-15 03:30:00|||||||||301
1731641700000|2024-11-15 03:35:00|||||||||925
1731642000000|2024-11-15 03:40:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|310
1731642300000|2024-11-15 03:45:00|||||||||690
1731642600000|2024-11-15 03:50:00|||||||||106
1731642900000|2024-11-15 03:55:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|214
1731643200000|2024-11-15 04:00:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|1774
1731643500000|2024-11-15 04:05:00|10926.2|10922.2|10929.3|10925.3|10929.3|10925.3|10926.2|10922.2|1216
1731643800000|2024-11-15 04:10:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|595
1731644100000|2024-11-15 04:15:00|10929.3|10925.3|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|756
1731644400000|2024-11-15 04:20:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|452
1731644700000|2024-11-15 04:25:00|10927.8|10923.8|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|2457
1731645000000|2024-11-15 04:30:00|||||||||152
1731645300000|2024-11-15 04:35:00|||||||||522
1731645600000|2024-11-15 04:40:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|1243
1731645900000|2024-11-15 04:45:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|646
1731646200000|2024-11-15 04:50:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|797
1731646500000|2024-11-15 04:55:00|||||||||397
1731646800000|2024-11-15 05:00:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|1643
1731647100000|2024-11-15 05:05:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|3686
1731647400000|2024-11-15 05:10:00|||||||||1129
1731647700000|2024-11-15 05:15:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|1765
1731648000000|2024-11-15 05:20:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|829
1731648300000|2024-11-15 05:25:00|||||||||269
1731648600000|2024-11-15 05:30:00|||||||||210
1731648900000|2024-11-15 05:35:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|1367
1731649200000|2024-11-15 05:40:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|2526
1731649500000|2024-11-15 05:45:00|||||||||118
1731649800000|2024-11-15 05:50:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|558
1731650100000|2024-11-15 05:55:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|135
1731650400000|2024-11-15 06:00:00|||||||||418
1731650700000|2024-11-15 06:05:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|1007
1731651000000|2024-11-15 06:10:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|1934
1731651300000|2024-11-15 06:15:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|1500
1731651600000|2024-11-15 06:20:00|10926.2|10922.2|10929.3|10925.3|10929.3|10925.3|10926.2|10922.2|1034
1731651900000|2024-11-15 06:25:00|||||||||95
1731652200000|2024-11-15 06:30:00|10930.9|10926.9|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|2254
1731652500000|2024-11-15 06:35:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|594
1731652800000|2024-11-15 06:40:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|304
1731653100000|2024-11-15 06:45:00|10932.5|10928.5|10937.2|10933.2|10937.2|10933.2|10932.5|10928.5|5455
1731653400000|2024-11-15 06:50:00|10935.6|10931.6|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|1494
1731653700000|2024-11-15 06:55:00|10934|10930|10934|10930|10935.6|10931.6|10934|10930|593
1731654000000|2024-11-15 07:00:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|1046
1731654300000|2024-11-15 07:05:00|10933.3|10929.3|10935.6|10931.6|10935.6|10931.6|10933.3|10929.3|906
1731654600000|2024-11-15 07:10:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|1422
1731654900000|2024-11-15 07:15:00|10935.6|10931.6|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|670
1731655200000|2024-11-15 07:20:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|1826
1731655500000|2024-11-15 07:25:00|10935.6|10931.6|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|510
1731655800000|2024-11-15 07:30:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|1635
1731656100000|2024-11-15 07:35:00|10935.6|10931.6|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|1143
1731656400000|2024-11-15 07:40:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|359
1731656700000|2024-11-15 07:45:00|10937.2|10933.2|10934|10930|10937.2|10933.2|10934|10930|2085
1731657000000|2024-11-15 07:50:00|10935.6|10931.6|10940.3|10936.3|10940.3|10936.3|10934|10930|2140
1731657300000|2024-11-15 07:55:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|791
1731657600000|2024-11-15 08:00:00|10940.3|10936.3|10941.8|10937.8|10943.4|10939.4|10937.2|10933.2|3478
1731657900000|2024-11-15 08:05:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|2835
1731658200000|2024-11-15 08:10:00|10940.3|10936.3|10937.2|10933.2|10940.3|10936.3|10937.2|10933.2|1839
1731658500000|2024-11-15 08:15:00|10935.6|10931.6|10934|10930|10937.2|10933.2|10934|10930|1561
1731658800000|2024-11-15 08:20:00|10935.6|10931.6|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|1656
1731659100000|2024-11-15 08:25:00|10934|10930|10937.2|10933.2|10938.7|10934.7|10934|10930|1230
1731659400000|2024-11-15 08:30:00|10935.6|10931.6|10938.7|10934.7|10938.7|10934.7|10935.6|10931.6|4442
1731659700000|2024-11-15 08:35:00|10940.3|10936.3|10941.8|10937.8|10943.4|10939.4|10938.7|10934.7|1209
1731660000000|2024-11-15 08:40:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|1155
1731660300000|2024-11-15 08:45:00|10945|10941|10943.4|10939.4|10945|10941|10941.8|10937.8|2959
1731660600000|2024-11-15 08:50:00|10945|10941|10941.8|10937.8|10945|10941|10940.3|10936.3|5651
1731660900000|2024-11-15 08:55:00|10943.4|10939.4|10940.3|10936.3|10943.4|10939.4|10940.3|10936.3|1086
1731661200000|2024-11-15 09:00:00|10941.8|10937.8|10938.7|10934.7|10941.8|10937.8|10937.2|10933.2|5706
1731661500000|2024-11-15 09:05:00|10937.2|10933.2|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|3617
1731661800000|2024-11-15 09:10:00|||||||||998
1731662100000|2024-11-15 09:15:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|3241
1731662400000|2024-11-15 09:20:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|3588
1731662700000|2024-11-15 09:25:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10935.6|10931.6|427
1731663000000|2024-11-15 09:30:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10938.7|10934.7|1436
1731663300000|2024-11-15 09:35:00|10941.8|10937.8|10946.5|10942.5|10946.5|10942.5|10941.8|10937.8|469
1731663600000|2024-11-15 09:40:00|10948.1|10944.1|10946.5|10942.5|10949.7|10945.7|10946.5|10942.5|3503
1731663900000|2024-11-15 09:45:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|1352
1731664200000|2024-11-15 09:50:00|10948.1|10944.1|10951.2|10947.2|10951.2|10947.2|10946.5|10942.5|1456
1731664500000|2024-11-15 09:55:00|10950.4|10946.4|10949.7|10945.7|10951.2|10947.2|10948.1|10944.1|2643
1731664800000|2024-11-15 10:00:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10946.5|10942.5|2189
1731665100000|2024-11-15 10:05:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|1115
1731665400000|2024-11-15 10:10:00|10948.1|10944.1|10951.2|10947.2|10952.8|10948.8|10948.1|10944.1|2471
1731665700000|2024-11-15 10:15:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|1246
1731666000000|2024-11-15 10:20:00|10952.8|10948.8|10948.1|10944.1|10952.8|10948.8|10948.1|10944.1|2178
1731666300000|2024-11-15 10:25:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10948.1|10944.1|1935
1731666600000|2024-11-15 10:30:00|10948.1|10944.1|10949.7|10945.7|10951.2|10947.2|10943.4|10939.4|7152
1731666900000|2024-11-15 10:35:00|10951.2|10947.2|10948.1|10944.1|10951.2|10947.2|10946.5|10942.5|1744
1731667200000|2024-11-15 10:40:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10945|10941|1463
1731667500000|2024-11-15 10:45:00|10948.1|10944.1|10949.7|10945.7|10949.7|10945.7|10945|10941|1746
1731667800000|2024-11-15 10:50:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|491
1731668100000|2024-11-15 10:55:00|10946.5|10942.5|10949.7|10945.7|10951.2|10947.2|10946.5|10942.5|6369
1731668400000|2024-11-15 11:00:00|10948.1|10944.1|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|1104
1731668700000|2024-11-15 11:05:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|471
1731669000000|2024-11-15 11:10:00|10946.5|10942.5|10948.1|10944.1|10949.7|10945.7|10946.5|10942.5|2324
1731669300000|2024-11-15 11:15:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|177
1731669600000|2024-11-15 11:20:00|10946.5|10942.5|10945|10941|10948.1|10944.1|10945|10941|2082
1731669900000|2024-11-15 11:25:00|10943.4|10939.4|10946.5|10942.5|10946.5|10942.5|10943.4|10939.4|1226
1731670200000|2024-11-15 11:30:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|454
1731670500000|2024-11-15 11:35:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|2200
1731670800000|2024-11-15 11:40:00|10945|10941|10943.4|10939.4|10946.5|10942.5|10943.4|10939.4|2939
1731671100000|2024-11-15 11:45:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10943.4|10939.4|2030
1731671400000|2024-11-15 11:50:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|2131
1731671700000|2024-11-15 11:55:00|10945|10941|10943.4|10939.4|10946.5|10942.5|10943.4|10939.4|1698
1731672000000|2024-11-15 12:00:00|10945|10941|10951.2|10947.2|10951.2|10947.2|10945|10941|2992
1731672300000|2024-11-15 12:05:00|10949.7|10945.7|10948.1|10944.1|10951.2|10947.2|10946.5|10942.5|2880
1731672600000|2024-11-15 12:10:00|10946.5|10942.5|10943.4|10939.4|10946.5|10942.5|10943.4|10939.4|2450
1731672900000|2024-11-15 12:15:00|10945|10941|10943.4|10939.4|10945|10941|10943.4|10939.4|1875
1731673200000|2024-11-15 12:20:00|10945|10941|10945|10941|10945|10941|10943.4|10939.4|4615
1731673500000|2024-11-15 12:25:00|10943.4|10939.4|10943.4|10939.4|10945|10941|10941.8|10937.8|6023
1731673800000|2024-11-15 12:30:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10940.3|10936.3|2232
1731674100000|2024-11-15 12:35:00|10940.3|10936.3|10938.7|10934.7|10941.8|10937.8|10938.7|10934.7|3727
1731674400000|2024-11-15 12:40:00|10937.2|10933.2|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|2996
1731674700000|2024-11-15 12:45:00|10938.7|10934.7|10941.8|10937.8|10941.8|10937.8|10938.7|10934.7|2386
1731675000000|2024-11-15 12:50:00|10943.4|10939.4|10946.5|10942.5|10948.1|10944.1|10943.4|10939.4|3451
1731675300000|2024-11-15 12:55:00|10945|10941|10948.1|10944.1|10948.1|10944.1|10945|10941|2381
1731675600000|2024-11-15 13:00:00|10949.7|10945.7|10948.1|10944.1|10951.2|10947.2|10946.5|10942.5|4104
1731675900000|2024-11-15 13:05:00|10946.5|10942.5|10949.7|10945.7|10949.7|10945.7|10946.5|10942.5|4999
1731676200000|2024-11-15 13:10:00|10951.2|10947.2|10955.9|10951.9|10957.5|10953.5|10951.2|10947.2|7568
1731676500000|2024-11-15 13:15:00|10957.5|10953.5|10951.2|10947.2|10957.5|10953.5|10951.2|10947.2|6211
1731676800000|2024-11-15 13:20:00|10952.8|10948.8|10957.5|10953.5|10957.5|10953.5|10952.8|10948.8|6652
1731677100000|2024-11-15 13:25:00|10955.9|10951.9|10953.6|10949.6|10959|10955|10952.8|10948.8|9426
1731677400000|2024-11-15 13:30:00|10952.8|10948.8|10929.3|10925.3|10955.1|10951.1|10926.2|10922.2|36033
1731677700000|2024-11-15 13:35:00|10927.8|10923.8|10932.5|10928.5|10940.3|10936.3|10924.7|10920.7|20031
1731678000000|2024-11-15 13:40:00|10930.9|10926.9|10937.2|10933.2|10940.3|10936.3|10930.9|10926.9|10810
1731678300000|2024-11-15 13:45:00|10938.7|10934.7|10943.4|10939.4|10946.5|10942.5|10935.6|10931.6|9693
1731678600000|2024-11-15 13:50:00|10941.8|10937.8|10930.9|10926.9|10945|10941|10930.9|10926.9|14692
1731678900000|2024-11-15 13:55:00|10932.5|10928.5|10930.9|10926.9|10934|10930|10929.3|10925.3|10329
1731679200000|2024-11-15 14:00:00|10932.5|10928.5|10929.3|10925.3|10934|10930|10929.3|10925.3|5878
1731679500000|2024-11-15 14:05:00|10930.9|10926.9|10930.9|10926.9|10938.7|10934.7|10930.9|10926.9|6378
1731679800000|2024-11-15 14:10:00|10929.3|10925.3|10923.1|10919.1|10930.9|10926.9|10921.5|10917.5|9821
1731680100000|2024-11-15 14:15:00|10922.3|10918.3|10916.8|10912.8|10923.1|10919.1|10915.3|10911.3|24190
1731680400000|2024-11-15 14:20:00|10918.4|10914.4|10920|10916|10923.1|10919.1|10918.4|10914.4|12926
1731680700000|2024-11-15 14:25:00|10921.5|10917.5|10916.8|10912.8|10923.1|10919.1|10913.7|10909.7|16384
1731681000000|2024-11-15 14:30:00|10918.4|10914.4|10909|10905|10918.4|10914.4|10907.5|10903.5|13579
1731681300000|2024-11-15 14:35:00|10910.6|10906.6|10898.1|10894.1|10912.2|10908.2|10896.5|10892.5|28550
1731681600000|2024-11-15 14:40:00|10899.7|10895.7|10904.3|10900.3|10907.5|10903.5|10899.7|10895.7|24807
1731681900000|2024-11-15 14:45:00|10902.8|10898.8|10904.3|10900.3|10907.5|10903.5|10902.8|10898.8|8699
1731682200000|2024-11-15 14:50:00|10902.8|10898.8|10910.6|10906.6|10912.2|10908.2|10902.8|10898.8|12930
1731682500000|2024-11-15 14:55:00|10909|10905|10912.2|10908.2|10915.3|10911.3|10909|10905|6412
1731682800000|2024-11-15 15:00:00|10910.6|10906.6|10913.7|10909.7|10913.7|10909.7|10910.6|10906.6|4382
1731683100000|2024-11-15 15:05:00|10915.3|10911.3|10920|10916|10920|10916|10912.2|10908.2|24381
1731683400000|2024-11-15 15:10:00|10918.4|10914.4|10916.8|10912.8|10920|10916|10915.3|10911.3|12728
1731683700000|2024-11-15 15:15:00|10918.4|10914.4|10923.1|10919.1|10923.1|10919.1|10916.8|10912.8|5358
1731684000000|2024-11-15 15:20:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10915.3|10911.3|4335
1731684300000|2024-11-15 15:25:00|10918.4|10914.4|10920|10916|10920|10916|10915.3|10911.3|5943
1731684600000|2024-11-15 15:30:00|10921.5|10917.5|10924.7|10920.7|10926.2|10922.2|10918.4|10914.4|5546
1731684900000|2024-11-15 15:35:00|10926.2|10922.2|10924.7|10920.7|10929.3|10925.3|10924.7|10920.7|11424
1731685200000|2024-11-15 15:40:00|10926.2|10922.2|10924.7|10920.7|10929.3|10925.3|10924.7|10920.7|6180
1731685500000|2024-11-15 15:45:00|10923.1|10919.1|10929.3|10925.3|10929.3|10925.3|10923.1|10919.1|9298
1731685800000|2024-11-15 15:50:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10927.8|10923.8|8740
1731686100000|2024-11-15 15:55:00|10930.9|10926.9|10935.6|10931.6|10937.2|10933.2|10930.9|10926.9|19679
1731686400000|2024-11-15 16:00:00|10937.2|10933.2|10941.8|10937.8|10941.8|10937.8|10937.2|10933.2|5963
1731686700000|2024-11-15 16:05:00|10943.4|10939.4|10940.3|10936.3|10945|10941|10938.7|10934.7|21527
1731687000000|2024-11-15 16:10:00|10938.7|10934.7|10938.7|10934.7|10943.4|10939.4|10935.6|10931.6|11394
1731687300000|2024-11-15 16:15:00|10940.3|10936.3|10934|10930|10940.3|10936.3|10932.5|10928.5|11636
1731687600000|2024-11-15 16:20:00|10932.5|10928.5|10932.5|10928.5|10934|10930|10929.3|10925.3|17505
1731687900000|2024-11-15 16:25:00|10930.9|10926.9|10934|10930|10937.2|10933.2|10929.3|10925.3|5946
1731688200000|2024-11-15 16:30:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10924.7|10920.7|9263
1731688500000|2024-11-15 16:35:00|10932.5|10928.5|10930.9|10926.9|10937.2|10933.2|10929.3|10925.3|7064
1731688800000|2024-11-15 16:40:00|10929.3|10925.3|10934|10930|10935.6|10931.6|10927.8|10923.8|4292
1731689100000|2024-11-15 16:45:00|10932.5|10928.5|10935.6|10931.6|10935.6|10931.6|10930.9|10926.9|8610
1731689400000|2024-11-15 16:50:00|10937.2|10933.2|10937.2|10933.2|10938.7|10934.7|10935.6|10931.6|3917
1731689700000|2024-11-15 16:55:00|10935.6|10931.6|10935.6|10931.6|10937.2|10933.2|10934|10930|4209
1731690000000|2024-11-15 17:00:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10935.6|10931.6|4224
1731690300000|2024-11-15 17:05:00|10937.2|10933.2|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|2436
1731690600000|2024-11-15 17:10:00|10935.6|10931.6|10943.4|10939.4|10943.4|10939.4|10935.6|10931.6|5248
1731690900000|2024-11-15 17:15:00|10941.8|10937.8|10940.3|10936.3|10943.4|10939.4|10940.3|10936.3|3995
1731691200000|2024-11-15 17:20:00|10941.8|10937.8|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|2037
1731691500000|2024-11-15 17:25:00|10945|10941|10948.1|10944.1|10948.1|10944.1|10945|10941|4877
1731691800000|2024-11-15 17:30:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10946.5|10942.5|7200
1731692100000|2024-11-15 17:35:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10949.7|10945.7|8357
1731692400000|2024-11-15 17:40:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|10824
1731692700000|2024-11-15 17:45:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|3465
1731693000000|2024-11-15 17:50:00|10951.2|10947.2|10954.3|10950.3|10954.3|10950.3|10951.2|10947.2|4353
1731693300000|2024-11-15 17:55:00|10955.9|10951.9|10952.8|10948.8|10955.9|10951.9|10951.2|10947.2|8373
1731693600000|2024-11-15 18:00:00|10951.2|10947.2|10954.3|10950.3|10955.9|10951.9|10951.2|10947.2|7833
1731693900000|2024-11-15 18:05:00|10955.9|10951.9|10963.7|10959.7|10965.3|10961.3|10955.9|10951.9|17656
1731694200000|2024-11-15 18:10:00|10965.3|10961.3|10963.7|10959.7|10968.4|10964.4|10963.7|10959.7|16347
1731694500000|2024-11-15 18:15:00|10962.2|10958.2|10959|10955|10963.7|10959.7|10957.5|10953.5|16627
1731694800000|2024-11-15 18:20:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10959|10955|3586
1731695100000|2024-11-15 18:25:00|10962.2|10958.2|10963.7|10959.7|10965.3|10961.3|10962.2|10958.2|10373
1731695400000|2024-11-15 18:30:00|10965.3|10961.3|10962.2|10958.2|10965.3|10961.3|10960.6|10956.6|4165
1731695700000|2024-11-15 18:35:00|10960.6|10956.6|10959|10955|10962.2|10958.2|10959|10955|2558
1731696000000|2024-11-15 18:40:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|1501
1731696300000|2024-11-15 18:45:00|10963.7|10959.7|10966.8|10962.8|10966.8|10962.8|10962.2|10958.2|4986
1731696600000|2024-11-15 18:50:00|10968.4|10964.4|10971.5|10967.5|10973.1|10969.1|10966.8|10962.8|10614
1731696900000|2024-11-15 18:55:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|2875
1731697200000|2024-11-15 19:00:00|10971.5|10967.5|10968.4|10964.4|10973.1|10969.1|10968.4|10964.4|4642
1731697500000|2024-11-15 19:05:00|10970|10966|10965.3|10961.3|10971.5|10967.5|10965.3|10961.3|6706
1731697800000|2024-11-15 19:10:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|7007
1731698100000|2024-11-15 19:15:00|10966.8|10962.8|10963.7|10959.7|10966.8|10962.8|10963.7|10959.7|3563
1731698400000|2024-11-15 19:20:00|10962.2|10958.2|10963.7|10959.7|10965.3|10961.3|10962.2|10958.2|2179
1731698700000|2024-11-15 19:25:00|10965.3|10961.3|10962.2|10958.2|10965.3|10961.3|10962.2|10958.2|1876
1731699000000|2024-11-15 19:30:00|10963.7|10959.7|10960.6|10956.6|10963.7|10959.7|10960.6|10956.6|5272
1731699300000|2024-11-15 19:35:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|2203
1731699600000|2024-11-15 19:40:00|10960.6|10956.6|10959|10955|10962.2|10958.2|10959|10955|1607
1731699900000|2024-11-15 19:45:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|2479
1731700200000|2024-11-15 19:50:00|10959|10955|10962.2|10958.2|10962.2|10958.2|10959|10955|6993
1731700500000|2024-11-15 19:55:00|10960.6|10956.6|10954.3|10950.3|10962.2|10958.2|10952.8|10948.8|24195
1731700800000|2024-11-15 20:00:00|10952.8|10948.8|10949.7|10945.7|10952.8|10948.8|10948.1|10944.1|22698
1731701100000|2024-11-15 20:05:00|10948.1|10944.1|10952.8|10948.8|10952.8|10948.8|10946.5|10942.5|13465
1731701400000|2024-11-15 20:10:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10949.7|10945.7|6542
1731701700000|2024-11-15 20:15:00|10952.8|10948.8|10949.7|10945.7|10952.8|10948.8|10948.1|10944.1|3478
1731702000000|2024-11-15 20:20:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10949.7|10945.7|6708
1731702300000|2024-11-15 20:25:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|2674
1731702600000|2024-11-15 20:30:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|3336
1731702900000|2024-11-15 20:35:00|10951.2|10947.2|10948.1|10944.1|10951.2|10947.2|10948.1|10944.1|7827
1731703200000|2024-11-15 20:40:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|3210
1731703500000|2024-11-15 20:45:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|3269
1731703800000|2024-11-15 20:50:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|4902
1731704100000|2024-11-15 20:55:00|10946.5|10942.5|10945|10941|10948.1|10944.1|10943.4|10939.4|10726
1731704400000|2024-11-15 21:00:00|10943.4|10939.4|10946.5|10942.5|10946.5|10942.5|10941.8|10937.8|7136
1731704700000|2024-11-15 21:05:00|10945|10941|10943.4|10939.4|10945|10941|10943.4|10939.4|1205
1731705000000|2024-11-15 21:10:00|||||||||949
1731705300000|2024-11-15 21:15:00|10945|10941|10945|10941|10945|10941|10943.4|10939.4|1554
1731705600000|2024-11-15 21:20:00|||||||||98
1731705900000|2024-11-15 21:25:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|2729
1731706200000|2024-11-15 21:30:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|2149
1731706500000|2024-11-15 21:35:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|1327
1731706800000|2024-11-15 21:40:00|||||||||507
1731707100000|2024-11-15 21:45:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|3582
1731707400000|2024-11-15 21:50:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|941
1731707700000|2024-11-15 21:55:00|10940.3|10936.3|10943.4|10939.4|10943.4|10939.4|10940.3|10936.3|3955
1731884400000|2024-11-17 23:00:00|10943.4|10939.4|10949.7|10945.7|10951.2|10947.2|10943.4|10939.4|4422
1731884700000|2024-11-17 23:05:00|10948.1|10944.1|10945|10941|10951.2|10947.2|10945|10941|744
1731885000000|2024-11-17 23:10:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|1770
1731885300000|2024-11-17 23:15:00|||||||||231
1731885600000|2024-11-17 23:20:00|10944.2|10940.2|10943.4|10939.4|10945|10941|10943.4|10939.4|316
1731885900000|2024-11-17 23:25:00|||||||||11
1731886200000|2024-11-17 23:30:00|10945|10941|10948.1|10944.1|10948.1|10944.1|10943.4|10939.4|1292
1731886500000|2024-11-17 23:35:00|||||||||56
1731886800000|2024-11-17 23:40:00|||||||||374
1731887100000|2024-11-17 23:45:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|634
1731887400000|2024-11-17 23:50:00|||||||||170
1731887700000|2024-11-17 23:55:00|10945|10941|10945|10941|10945|10941|10945|10941|422
1731888000000|2024-11-18 00:00:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|635
1731888300000|2024-11-18 00:05:00|10943.4|10939.4|10943.4|10939.4|10945|10941|10943.4|10939.4|431
1731888600000|2024-11-18 00:10:00|10941.8|10937.8|10943.4|10939.4|10945|10941|10941.8|10937.8|1564
1731888900000|2024-11-18 00:15:00|10945|10941|10948.1|10944.1|10949.7|10945.7|10945|10941|1292
1731889200000|2024-11-18 00:20:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|630
1731889500000|2024-11-18 00:25:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|787
1731889800000|2024-11-18 00:30:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10945|10941|649
1731890100000|2024-11-18 00:35:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|47
1731890400000|2024-11-18 00:40:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|194
1731890700000|2024-11-18 00:45:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10945|10941|689
1731891000000|2024-11-18 00:50:00|10945|10941|10951.2|10947.2|10951.2|10947.2|10945|10941|1543
1731891300000|2024-11-18 00:55:00|10949.7|10945.7|10952.8|10948.8|10954.3|10950.3|10949.7|10945.7|1542
1731891600000|2024-11-18 01:00:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10949.7|10945.7|1486
1731891900000|2024-11-18 01:05:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|1004
1731892200000|2024-11-18 01:10:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|1472
1731892500000|2024-11-18 01:15:00|10953.6|10949.6|10951.2|10947.2|10954.3|10950.3|10949.7|10945.7|1548
1731892800000|2024-11-18 01:20:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|617
1731893100000|2024-11-18 01:25:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|460
1731893400000|2024-11-18 01:30:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|2693
1731893700000|2024-11-18 01:35:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|564
1731894000000|2024-11-18 01:40:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|836
1731894300000|2024-11-18 01:45:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|833
1731894600000|2024-11-18 01:50:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|343
1731894900000|2024-11-18 01:55:00|||||||||73
1731895200000|2024-11-18 02:00:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10949.7|10945.7|1121
1731895500000|2024-11-18 02:05:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|1411
1731895800000|2024-11-18 02:10:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|512
1731896100000|2024-11-18 02:15:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|523
1731896400000|2024-11-18 02:20:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|383
1731896700000|2024-11-18 02:25:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|231
1731897000000|2024-11-18 02:30:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|790
1731897300000|2024-11-18 02:35:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|117
1731897600000|2024-11-18 02:40:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|790
1731897900000|2024-11-18 02:45:00|10948.1|10944.1|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|746
1731898200000|2024-11-18 02:50:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|162
1731898500000|2024-11-18 02:55:00|||||||||231
1731898800000|2024-11-18 03:00:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|460
1731899100000|2024-11-18 03:05:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|505
1731899400000|2024-11-18 03:10:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|1129
1731899700000|2024-11-18 03:15:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|535
1731900000000|2024-11-18 03:20:00|10945|10941|10941.8|10937.8|10946.5|10942.5|10940.3|10936.3|1621
1731900300000|2024-11-18 03:25:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|883
1731900600000|2024-11-18 03:30:00|||||||||410
1731900900000|2024-11-18 03:35:00|||||||||198
1731901200000|2024-11-18 03:40:00|10944.2|10940.2|10945|10941|10945|10941|10944.2|10940.2|564
1731901500000|2024-11-18 03:45:00|||||||||120
1731901800000|2024-11-18 03:50:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|431
1731902100000|2024-11-18 03:55:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|700
1731902400000|2024-11-18 04:00:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|202
1731902700000|2024-11-18 04:05:00|||||||||42
1731903000000|2024-11-18 04:10:00|||||||||158
1731903300000|2024-11-18 04:15:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|493
1731903600000|2024-11-18 04:20:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|177
1731903900000|2024-11-18 04:25:00|||||||||62
1731904200000|2024-11-18 04:30:00|||||||||138
1731904500000|2024-11-18 04:35:00|||||||||45
1731904800000|2024-11-18 04:40:00|10947.3|10943.3|10946.5|10942.5|10947.3|10943.3|10946.5|10942.5|187
1731905100000|2024-11-18 04:45:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|320
1731905400000|2024-11-18 04:50:00|||||||||51
1731905700000|2024-11-18 04:55:00|||||||||355
1731906000000|2024-11-18 05:00:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|285
1731906300000|2024-11-18 05:05:00|10945|10941|10945|10941|10945|10941|10945|10941|88
1731906600000|2024-11-18 05:10:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|189
1731906900000|2024-11-18 05:15:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|413
1731907200000|2024-11-18 05:20:00|||||||||74
1731907500000|2024-11-18 05:25:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|300
1731907800000|2024-11-18 05:30:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|364
1731908100000|2024-11-18 05:35:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|56
1731908400000|2024-11-18 05:40:00|||||||||142
1731908700000|2024-11-18 05:45:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|227
1731909000000|2024-11-18 05:50:00|||||||||27
1731909300000|2024-11-18 05:55:00|||||||||57
1731909600000|2024-11-18 06:00:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|392
1731909900000|2024-11-18 06:05:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|380
1731910200000|2024-11-18 06:10:00|10951.2|10947.2|10954.3|10950.3|10954.3|10950.3|10949.7|10945.7|2121
1731910500000|2024-11-18 06:15:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|1310
1731910800000|2024-11-18 06:20:00|||||||||449
1731911100000|2024-11-18 06:25:00|||||||||302
1731911400000|2024-11-18 06:30:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|792
1731911700000|2024-11-18 06:35:00|10957.5|10953.5|10954.3|10950.3|10957.5|10953.5|10954.3|10950.3|1330
1731912000000|2024-11-18 06:40:00|||||||||275
1731912300000|2024-11-18 06:45:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|57
1731912600000|2024-11-18 06:50:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|461
1731912900000|2024-11-18 06:55:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|745
1731913200000|2024-11-18 07:00:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|1593
1731913500000|2024-11-18 07:05:00|10952.8|10948.8|10951.2|10947.2|10954.3|10950.3|10951.2|10947.2|1394
1731913800000|2024-11-18 07:10:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|434
1731914100000|2024-11-18 07:15:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|831
1731914400000|2024-11-18 07:20:00|10952.8|10948.8|10949.7|10945.7|10954.3|10950.3|10949.7|10945.7|1020
1731914700000|2024-11-18 07:25:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|457
1731915000000|2024-11-18 07:30:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|671
1731915300000|2024-11-18 07:35:00|10948.1|10944.1|10946.5|10942.5|10949.7|10945.7|10946.5|10942.5|759
1731915600000|2024-11-18 07:40:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|1049
1731915900000|2024-11-18 07:45:00|10948.1|10944.1|10949.7|10945.7|10949.7|10945.7|10946.5|10942.5|503
1731916200000|2024-11-18 07:50:00|10948.1|10944.1|10946.5|10942.5|10949.7|10945.7|10946.5|10942.5|1853
1731916500000|2024-11-18 07:55:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10943.4|10939.4|1211
1731916800000|2024-11-18 08:00:00|10945|10941|10943.4|10939.4|10946.5|10942.5|10941.8|10937.8|2146
1731917100000|2024-11-18 08:05:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10940.3|10936.3|2018
1731917400000|2024-11-18 08:10:00|10940.3|10936.3|10943.4|10939.4|10943.4|10939.4|10940.3|10936.3|1373
1731917700000|2024-11-18 08:15:00|10945|10941|10946.5|10942.5|10948.1|10944.1|10945|10941|2627
1731918000000|2024-11-18 08:20:00|10948.1|10944.1|10943.4|10939.4|10948.1|10944.1|10941.8|10937.8|1396
1731918300000|2024-11-18 08:25:00|10945|10941|10946.5|10942.5|10948.1|10944.1|10945|10941|1711
1731918600000|2024-11-18 08:30:00|10945|10941|10945|10941|10945|10941|10941.8|10937.8|1659
1731918900000|2024-11-18 08:35:00|10943.4|10939.4|10943.4|10939.4|10945|10941|10943.4|10939.4|1562
1731919200000|2024-11-18 08:40:00|10945|10941|10945|10941|10945|10941|10943.4|10939.4|1180
1731919500000|2024-11-18 08:45:00|10943.4|10939.4|10941.8|10937.8|10945|10941|10941.8|10937.8|2067
1731919800000|2024-11-18 08:50:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|1536
1731920100000|2024-11-18 08:55:00|10943.4|10939.4|10943.4|10939.4|10945|10941|10941.8|10937.8|730
1731920400000|2024-11-18 09:00:00|10945|10941|10949.7|10945.7|10949.7|10945.7|10945|10941|2008
1731920700000|2024-11-18 09:05:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10946.5|10942.5|5332
1731921000000|2024-11-18 09:10:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|2979
1731921300000|2024-11-18 09:15:00|10954.3|10950.3|10955.9|10951.9|10957.5|10953.5|10952.8|10948.8|2682
1731921600000|2024-11-18 09:20:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10957.5|10953.5|2884
1731921900000|2024-11-18 09:25:00|10955.9|10951.9|10957.5|10953.5|10959|10955|10955.9|10951.9|1137
1731922200000|2024-11-18 09:30:00|10955.9|10951.9|10952.8|10948.8|10955.9|10951.9|10952.8|10948.8|3349
1731922500000|2024-11-18 09:35:00|10951.2|10947.2|10954.3|10950.3|10954.3|10950.3|10951.2|10947.2|1205
1731922800000|2024-11-18 09:40:00|10955.9|10951.9|10954.3|10950.3|10957.5|10953.5|10954.3|10950.3|711
1731923100000|2024-11-18 09:45:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|441
1731923400000|2024-11-18 09:50:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|450
1731923700000|2024-11-18 09:55:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|1282
1731924000000|2024-11-18 10:00:00|10949.7|10945.7|10946.5|10942.5|10951.2|10947.2|10946.5|10942.5|3918
1731924300000|2024-11-18 10:05:00|10945|10941|10941.8|10937.8|10945|10941|10941.8|10937.8|8873
1731924600000|2024-11-18 10:10:00|10943.4|10939.4|10940.3|10936.3|10943.4|10939.4|10940.3|10936.3|3396
1731924900000|2024-11-18 10:15:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|1830
1731925200000|2024-11-18 10:20:00|10940.3|10936.3|10935.6|10931.6|10940.3|10936.3|10935.6|10931.6|3567
1731925500000|2024-11-18 10:25:00|10934|10930|10935.6|10931.6|10935.6|10931.6|10934|10930|1971
1731925800000|2024-11-18 10:30:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10934|10930|2891
1731926100000|2024-11-18 10:35:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|1768
1731926400000|2024-11-18 10:40:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10935.6|10931.6|2722
1731926700000|2024-11-18 10:45:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|708
1731927000000|2024-11-18 10:50:00|10938.7|10934.7|10934|10930|10938.7|10934.7|10934|10930|1253
1731927300000|2024-11-18 10:55:00|10935.6|10931.6|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|2435
1731927600000|2024-11-18 11:00:00|10937.2|10933.2|10934|10930|10937.2|10933.2|10934|10930|892
1731927900000|2024-11-18 11:05:00|10932.5|10928.5|10937.2|10933.2|10937.2|10933.2|10932.5|10928.5|746
1731928200000|2024-11-18 11:10:00|10935.6|10931.6|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|738
1731928500000|2024-11-18 11:15:00|10935.6|10931.6|10934|10930|10937.2|10933.2|10934|10930|536
1731928800000|2024-11-18 11:20:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|289
1731929100000|2024-11-18 11:25:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|2323
1731929400000|2024-11-18 11:30:00|10934|10930|10934|10930|10935.6|10931.6|10932.5|10928.5|1677
1731929700000|2024-11-18 11:35:00|10932.5|10928.5|10932.5|10928.5|10934|10930|10932.5|10928.5|731
1731930000000|2024-11-18 11:40:00|10934|10930|10930.9|10926.9|10934|10930|10930.9|10926.9|1672
1731930300000|2024-11-18 11:45:00|10932.5|10928.5|10934|10930|10934|10930|10930.9|10926.9|540
1731930600000|2024-11-18 11:50:00|10932.5|10928.5|10932.5|10928.5|10934|10930|10932.5|10928.5|482
1731930900000|2024-11-18 11:55:00|10930.9|10926.9|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|902
1731931200000|2024-11-18 12:00:00|10930.9|10926.9|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|1085
1731931500000|2024-11-18 12:05:00|10930.9|10926.9|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|1398
1731931800000|2024-11-18 12:10:00|10932.5|10928.5|10927.8|10923.8|10932.5|10928.5|10927.8|10923.8|3636
1731932100000|2024-11-18 12:15:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|2309
1731932400000|2024-11-18 12:20:00|||||||||445
1731932700000|2024-11-18 12:25:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|1545
1731933000000|2024-11-18 12:30:00|10929.3|10925.3|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|2228
1731933300000|2024-11-18 12:35:00|||||||||1089
1731933600000|2024-11-18 12:40:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10927.8|10923.8|1095
1731933900000|2024-11-18 12:45:00|10929.3|10925.3|10924.7|10920.7|10930.9|10926.9|10924.7|10920.7|6638
1731934200000|2024-11-18 12:50:00|10926.2|10922.2|10923.1|10919.1|10926.2|10922.2|10921.5|10917.5|6429
1731934500000|2024-11-18 12:55:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|3171
1731934800000|2024-11-18 13:00:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|3067
1731935100000|2024-11-18 13:05:00|10922.3|10918.3|10929.3|10925.3|10929.3|10925.3|10922.3|10918.3|4375
1731935400000|2024-11-18 13:10:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10926.2|10922.2|2931
1731935700000|2024-11-18 13:15:00|10926.2|10922.2|10921.5|10917.5|10928.6|10924.6|10921.5|10917.5|5723
1731936000000|2024-11-18 13:20:00|10920|10916|10918.4|10914.4|10921.5|10917.5|10916.8|10912.8|5697
1731936300000|2024-11-18 13:25:00|10916.8|10912.8|10920|10916|10921.5|10917.5|10916.8|10912.8|4682
1731936600000|2024-11-18 13:30:00|10921.5|10917.5|10924.7|10920.7|10926.2|10922.2|10920|10916|3343
1731936900000|2024-11-18 13:35:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|5517
1731937200000|2024-11-18 13:40:00|10927.8|10923.8|10932.5|10928.5|10934|10930|10927.8|10923.8|3897
1731937500000|2024-11-18 13:45:00|10934|10930|10932.5|10928.5|10935.6|10931.6|10932.5|10928.5|7386
1731937800000|2024-11-18 13:50:00|10934|10930|10934|10930|10935.6|10931.6|10930.9|10926.9|8963
1731938100000|2024-11-18 13:55:00|10932.5|10928.5|10937.2|10933.2|10937.2|10933.2|10932.5|10928.5|15864
1731938400000|2024-11-18 14:00:00|10940.3|10936.3|10938.7|10934.7|10943.4|10939.4|10938.7|10934.7|33386
1731938700000|2024-11-18 14:05:00|10937.2|10933.2|10941.8|10937.8|10941.8|10937.8|10937.2|10933.2|4277
1731939000000|2024-11-18 14:10:00|10940.3|10936.3|10946.5|10942.5|10946.5|10942.5|10938.7|10934.7|7621
1731939300000|2024-11-18 14:15:00|10945|10941|10945|10941|10949.7|10945.7|10943.4|10939.4|8253
1731939600000|2024-11-18 14:20:00|10943.4|10939.4|10941.8|10937.8|10945|10941|10940.3|10936.3|5569
1731939900000|2024-11-18 14:25:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10940.3|10936.3|6555
1731940200000|2024-11-18 14:30:00|10943.4|10939.4|10938.7|10934.7|10943.4|10939.4|10938.7|10934.7|3370
1731940500000|2024-11-18 14:35:00|10937.2|10933.2|10941.8|10937.8|10943.4|10939.4|10937.2|10933.2|5681
1731940800000|2024-11-18 14:40:00|10943.4|10939.4|10938.7|10934.7|10945|10941|10937.2|10933.2|7451
1731941100000|2024-11-18 14:45:00|10940.3|10936.3|10937.2|10933.2|10945|10941|10937.2|10933.2|5950
1731941400000|2024-11-18 14:50:00|10938.7|10934.7|10934|10930|10938.7|10934.7|10932.5|10928.5|8339
1731941700000|2024-11-18 14:55:00|10935.6|10931.6|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|3747
1731942000000|2024-11-18 15:00:00|10938.7|10934.7|10941.8|10937.8|10941.8|10937.8|10937.2|10933.2|4088
1731942300000|2024-11-18 15:05:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10937.2|10933.2|4942
1731942600000|2024-11-18 15:10:00|10937.2|10933.2|10935.6|10931.6|10938.7|10934.7|10935.6|10931.6|3982
1731942900000|2024-11-18 15:15:00|10937.2|10933.2|10935.6|10931.6|10938.7|10934.7|10935.6|10931.6|2936
1731943200000|2024-11-18 15:20:00|10934|10930|10934|10930|10934|10930|10930.9|10926.9|4271
1731943500000|2024-11-18 15:25:00|10932.5|10928.5|10937.2|10933.2|10937.2|10933.2|10932.5|10928.5|2498
1731943800000|2024-11-18 15:30:00|10938.7|10934.7|10943.4|10939.4|10943.4|10939.4|10937.2|10933.2|2962
1731944100000|2024-11-18 15:35:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10940.3|10936.3|4292
1731944400000|2024-11-18 15:40:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10938.7|10934.7|7314
1731944700000|2024-11-18 15:45:00|10938.7|10934.7|10937.2|10933.2|10940.3|10936.3|10937.2|10933.2|2008
1731945000000|2024-11-18 15:50:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10935.6|10931.6|3188
1731945300000|2024-11-18 15:55:00|10935.6|10931.6|10935.6|10931.6|10937.2|10933.2|10934|10930|2817
1731945600000|2024-11-18 16:00:00|10934|10930|10938.7|10934.7|10940.3|10936.3|10934|10930|4227
1731945900000|2024-11-18 16:05:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10938.7|10934.7|3868
1731946200000|2024-11-18 16:10:00|10943.4|10939.4|10945|10941|10946.5|10942.5|10943.4|10939.4|3694
1731946500000|2024-11-18 16:15:00|10946.5|10942.5|10943.4|10939.4|10946.5|10942.5|10941.8|10937.8|2861
1731946800000|2024-11-18 16:20:00|10945|10941|10943.4|10939.4|10945|10941|10941.8|10937.8|938
1731947100000|2024-11-18 16:25:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10938.7|10934.7|3467
1731947400000|2024-11-18 16:30:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10938.7|10934.7|1554
1731947700000|2024-11-18 16:35:00|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|1493
1731948000000|2024-11-18 16:40:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|3429
1731948300000|2024-11-18 16:45:00|10941.8|10937.8|10945|10941|10946.5|10942.5|10941.8|10937.8|1777
1731948600000|2024-11-18 16:50:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|3114
1731948900000|2024-11-18 16:55:00|10946.5|10942.5|10948.1|10944.1|10949.7|10945.7|10946.5|10942.5|4463
1731949200000|2024-11-18 17:00:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10946.5|10942.5|2110
1731949500000|2024-11-18 17:05:00|10949.7|10945.7|10952.8|10948.8|10952.8|10948.8|10948.1|10944.1|4064
1731949800000|2024-11-18 17:10:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|2330
1731950100000|2024-11-18 17:15:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|3158
1731950400000|2024-11-18 17:20:00|10951.2|10947.2|10954.3|10950.3|10954.3|10950.3|10951.2|10947.2|5335
1731950700000|2024-11-18 17:25:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|2010
1731951000000|2024-11-18 17:30:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|6103
1731951300000|2024-11-18 17:35:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|1914
1731951600000|2024-11-18 17:40:00|10955.9|10951.9|10959|10955|10959|10955|10954.3|10950.3|6249
1731951900000|2024-11-18 17:45:00|||||||||1457
1731952200000|2024-11-18 17:50:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10959|10955|2921
1731952500000|2024-11-18 17:55:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10957.5|10953.5|900
1731952800000|2024-11-18 18:00:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|3335
1731953100000|2024-11-18 18:05:00|||||||||373
1731953400000|2024-11-18 18:10:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|4210
1731953700000|2024-11-18 18:15:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|754
1731954000000|2024-11-18 18:20:00|10959|10955|10959|10955|10959|10955|10957.5|10953.5|3944
1731954300000|2024-11-18 18:25:00|10960.6|10956.6|10965.3|10961.3|10965.3|10961.3|10960.6|10956.6|6011
1731954600000|2024-11-18 18:30:00|10963.7|10959.7|10962.2|10958.2|10965.3|10961.3|10962.2|10958.2|6171
1731954900000|2024-11-18 18:35:00|10960.6|10956.6|10960.6|10956.6|10965.3|10961.3|10960.6|10956.6|4569
1731955200000|2024-11-18 18:40:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|3946
1731955500000|2024-11-18 18:45:00|10962.2|10958.2|10965.3|10961.3|10965.3|10961.3|10962.2|10958.2|2434
1731955800000|2024-11-18 18:50:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|2395
1731956100000|2024-11-18 18:55:00|10966.8|10962.8|10963.7|10959.7|10966.8|10962.8|10963.7|10959.7|4350
1731956400000|2024-11-18 19:00:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10962.2|10958.2|4111
1731956700000|2024-11-18 19:05:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|1488
1731957000000|2024-11-18 19:10:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|1569
1731957300000|2024-11-18 19:15:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|2084
1731957600000|2024-11-18 19:20:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|2935
1731957900000|2024-11-18 19:25:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|2215
1731958200000|2024-11-18 19:30:00|10963.7|10959.7|10962.2|10958.2|10965.3|10961.3|10962.2|10958.2|1407
1731958500000|2024-11-18 19:35:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|1501
1731958800000|2024-11-18 19:40:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|2745
1731959100000|2024-11-18 19:45:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|2732
1731959400000|2024-11-18 19:50:00|||||||||1339
1731959700000|2024-11-18 19:55:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10962.2|10958.2|13868
1731960000000|2024-11-18 20:00:00|10966.8|10962.8|10966.8|10962.8|10970|10966|10966.8|10962.8|6312
1731960300000|2024-11-18 20:05:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|5904
1731960600000|2024-11-18 20:10:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|8450
1731960900000|2024-11-18 20:15:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|3874
1731961200000|2024-11-18 20:20:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|927
1731961500000|2024-11-18 20:25:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|2274
1731961800000|2024-11-18 20:30:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|2474
1731962100000|2024-11-18 20:35:00|||||||||501
1731962400000|2024-11-18 20:40:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|1632
1731962700000|2024-11-18 20:45:00|||||||||1669
1731963000000|2024-11-18 20:50:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|15021
1731963300000|2024-11-18 20:55:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10962.2|10958.2|3276
1731963600000|2024-11-18 21:00:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|4169
1731963900000|2024-11-18 21:05:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|2134
1731964200000|2024-11-18 21:10:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|9941
1731964500000|2024-11-18 21:15:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|1774
1731964800000|2024-11-18 21:20:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|3147
1731965100000|2024-11-18 21:25:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|3599
1731965400000|2024-11-18 21:30:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|1502
1731965700000|2024-11-18 21:35:00|||||||||1707
1731966000000|2024-11-18 21:40:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|1195
1731966300000|2024-11-18 21:45:00|||||||||849
1731966600000|2024-11-18 21:50:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|804
1731966900000|2024-11-18 21:55:00|10966.8|10962.8|10963.7|10959.7|10966.8|10962.8|10963.7|10959.7|4765
1731970800000|2024-11-18 23:00:00|||||||||94
1731971100000|2024-11-18 23:05:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|736
1731971400000|2024-11-18 23:10:00|||||||||280
1731971700000|2024-11-18 23:15:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|436
1731972000000|2024-11-18 23:20:00|||||||||730
1731972300000|2024-11-18 23:25:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|409
1731972600000|2024-11-18 23:30:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|376
1731972900000|2024-11-18 23:35:00|||||||||10
1731973200000|2024-11-18 23:40:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|1089
1731973500000|2024-11-18 23:45:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|251
1731973800000|2024-11-18 23:50:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|71
1731974100000|2024-11-18 23:55:00|||||||||7
1731974400000|2024-11-19 00:00:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|336
1731974700000|2024-11-19 00:05:00|||||||||674
1731975000000|2024-11-19 00:10:00|||||||||465
1731975300000|2024-11-19 00:15:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|413
1731975600000|2024-11-19 00:20:00|||||||||99
1731975900000|2024-11-19 00:25:00|||||||||10
1731976200000|2024-11-19 00:30:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|552
1731976500000|2024-11-19 00:35:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|347
1731976800000|2024-11-19 00:40:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|395
1731977100000|2024-11-19 00:45:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|590
1731977400000|2024-11-19 00:50:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|629
1731977700000|2024-11-19 00:55:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|166
1731978000000|2024-11-19 01:00:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|550
1731978300000|2024-11-19 01:05:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|317
1731978600000|2024-11-19 01:10:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|1014
1731978900000|2024-11-19 01:15:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|573
1731979200000|2024-11-19 01:20:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|272
1731979500000|2024-11-19 01:25:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|86
1731979800000|2024-11-19 01:30:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|643
1731980100000|2024-11-19 01:35:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|345
1731980400000|2024-11-19 01:40:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|296
1731980700000|2024-11-19 01:45:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|211
1731981000000|2024-11-19 01:50:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|401
1731981300000|2024-11-19 01:55:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|2890
1731981600000|2024-11-19 02:00:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|538
1731981900000|2024-11-19 02:05:00|||||||||247
1731982200000|2024-11-19 02:10:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|519
1731982500000|2024-11-19 02:15:00|||||||||119
1731982800000|2024-11-19 02:20:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|1064
1731983100000|2024-11-19 02:25:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|451
1731983400000|2024-11-19 02:30:00|10969.2|10965.2|10970|10966|10970|10966|10969.2|10965.2|1289
1731983700000|2024-11-19 02:35:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|767
1731984000000|2024-11-19 02:40:00|||||||||82
1731984300000|2024-11-19 02:45:00|||||||||32
1731984600000|2024-11-19 02:50:00|||||||||872
1731984900000|2024-11-19 02:55:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|646
1731985200000|2024-11-19 03:00:00|10970|10966|10973.1|10969.1|10973.1|10969.1|10970|10966|873
1731985500000|2024-11-19 03:05:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|683
1731985800000|2024-11-19 03:10:00|||||||||6843
1731986100000|2024-11-19 03:15:00|||||||||216
1731986400000|2024-11-19 03:20:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|285
1731986700000|2024-11-19 03:25:00|||||||||51
1731987000000|2024-11-19 03:30:00|||||||||27
1731987300000|2024-11-19 03:35:00|10970|10966|10970|10966|10970|10966|10970|10966|2806
1731987600000|2024-11-19 03:40:00|||||||||117
1731987900000|2024-11-19 03:45:00|||||||||212
1731988200000|2024-11-19 03:50:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|870
1731988500000|2024-11-19 03:55:00|||||||||136
1731988800000|2024-11-19 04:00:00|||||||||108
1731989100000|2024-11-19 04:05:00|||||||||59
1731989400000|2024-11-19 04:10:00|||||||||198
1731989700000|2024-11-19 04:15:00|||||||||208
1731990000000|2024-11-19 04:20:00|||||||||11
1731990300000|2024-11-19 04:25:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|124
1731990600000|2024-11-19 04:30:00|||||||||192
1731990900000|2024-11-19 04:35:00|||||||||71
1731991200000|2024-11-19 04:40:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|511
1731991500000|2024-11-19 04:45:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|34
1731991800000|2024-11-19 04:50:00|10970|10966|10970|10966|10970|10966|10970|10966|201
1731992100000|2024-11-19 04:55:00|||||||||16
1731992400000|2024-11-19 05:00:00|||||||||250
1731992700000|2024-11-19 05:05:00|10970.8|10966.8|10970|10966|10971.5|10967.5|10970|10966|285
1731993000000|2024-11-19 05:10:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|379
1731993300000|2024-11-19 05:15:00|10970|10966|10970|10966|10971.5|10967.5|10970|10966|377
1731993600000|2024-11-19 05:20:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|241
1731993900000|2024-11-19 05:25:00|||||||||19
1731994200000|2024-11-19 05:30:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|606
1731994500000|2024-11-19 05:35:00|10970|10966|10970|10966|10970|10966|10970|10966|325
1731994800000|2024-11-19 05:40:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|448
1731995100000|2024-11-19 05:45:00|||||||||133
1731995400000|2024-11-19 05:50:00|||||||||27
1731995700000|2024-11-19 05:55:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|264
1731996000000|2024-11-19 06:00:00|10970|10966|10970|10966|10970|10966|10970|10966|194
1731996300000|2024-11-19 06:05:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|97
1731996600000|2024-11-19 06:10:00|||||||||113
1731996900000|2024-11-19 06:15:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|1168
1731997200000|2024-11-19 06:20:00|||||||||11
1731997500000|2024-11-19 06:25:00|||||||||189
1731997800000|2024-11-19 06:30:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|38
1731998100000|2024-11-19 06:35:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|219
1731998400000|2024-11-19 06:40:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|592
1731998700000|2024-11-19 06:45:00|||||||||101
1731999000000|2024-11-19 06:50:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|781
1731999300000|2024-11-19 06:55:00|10966.8|10962.8|10965.3|10961.3|10968.4|10964.4|10965.3|10961.3|291
1731999600000|2024-11-19 07:00:00|10966.8|10962.8|10970|10966|10970|10966|10966.8|10962.8|1243
1731999900000|2024-11-19 07:05:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|26638
1732000200000|2024-11-19 07:10:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|1067
1732000500000|2024-11-19 07:15:00|10968.4|10964.4|10971.5|10967.5|10971.5|10967.5|10968.4|10964.4|2535
1732000800000|2024-11-19 07:20:00|10973.1|10969.1|10968.4|10964.4|10973.1|10969.1|10968.4|10964.4|1587
1732001100000|2024-11-19 07:25:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|536
1732001400000|2024-11-19 07:30:00|10970|10966|10970|10966|10971.5|10967.5|10968.4|10964.4|3888
1732001700000|2024-11-19 07:35:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10968.4|10964.4|2463
1732002000000|2024-11-19 07:40:00|10970|10966|10970|10966|10971.5|10967.5|10968.4|10964.4|601
1732002300000|2024-11-19 07:45:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|1110
1732002600000|2024-11-19 07:50:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|1289
1732002900000|2024-11-19 07:55:00|10970|10966|10973.1|10969.1|10973.1|10969.1|10970|10966|682
1732003200000|2024-11-19 08:00:00|10971.5|10967.5|10971.5|10967.5|10974.7|10970.7|10971.5|10967.5|5069
1732003500000|2024-11-19 08:05:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10972.3|10968.3|1180
1732003800000|2024-11-19 08:10:00|10974.7|10970.7|10980.9|10976.9|10980.9|10976.9|10974.7|10970.7|11472
1732004100000|2024-11-19 08:15:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10979.3|10975.3|5445
1732004400000|2024-11-19 08:20:00|10980.9|10976.9|10984|10980|10984|10980|10980.9|10976.9|2686
1732004700000|2024-11-19 08:25:00|10982.5|10978.5|10984|10980|10984|10980|10980.9|10976.9|3763
1732005000000|2024-11-19 08:30:00|10985.6|10981.6|10988.7|10984.7|10988.7|10984.7|10984|10980|11032
1732005300000|2024-11-19 08:35:00|10990.3|10986.3|10996.5|10992.5|10996.5|10992.5|10990.3|10986.3|10633
1732005600000|2024-11-19 08:40:00|10995|10991|10996.5|10992.5|10999.7|10995.7|10993.4|10989.4|13037
1732005900000|2024-11-19 08:45:00|10995|10991|10991.8|10987.8|10995|10991|10990.3|10986.3|7786
1732006200000|2024-11-19 08:50:00|10990.3|10986.3|10993.4|10989.4|10995|10991|10990.3|10986.3|7175
1732006500000|2024-11-19 08:55:00|10995|10991|10990.3|10986.3|10995|10991|10990.3|10986.3|26185
1732006800000|2024-11-19 09:00:00|10988.7|10984.7|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|7110
1732007100000|2024-11-19 09:05:00|10988.7|10984.7|10985.6|10981.6|10988.7|10984.7|10985.6|10981.6|4979
1732007400000|2024-11-19 09:10:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10985.6|10981.6|3906
1732007700000|2024-11-19 09:15:00|10987.2|10983.2|10999.7|10995.7|10999.7|10995.7|10987.2|10983.2|10410
1732008000000|2024-11-19 09:20:00|10998.1|10994.1|11007.5|11003.5|11010.6|11006.6|10998.1|10994.1|17731
1732008300000|2024-11-19 09:25:00|11009|11005|11010.6|11006.6|11012.2|11008.2|11007.5|11003.5|7178
1732008600000|2024-11-19 09:30:00|11012.2|11008.2|11005.9|11001.9|11013.7|11009.7|11004.3|11000.3|14646
1732008900000|2024-11-19 09:35:00|11005.1|11001.1|11007.5|11003.5|11007.5|11003.5|11002.8|10998.8|6752
1732009200000|2024-11-19 09:40:00|11009|11005|11007.5|11003.5|11009|11005|11002.8|10998.8|6582
1732009500000|2024-11-19 09:45:00|11005.9|11001.9|11007.5|11003.5|11012.2|11008.2|11005.9|11001.9|9243
1732009800000|2024-11-19 09:50:00|11005.9|11001.9|10999.7|10995.7|11007.5|11003.5|10999.7|10995.7|5167
1732010100000|2024-11-19 09:55:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|4157
1732010400000|2024-11-19 10:00:00|11001.2|10997.2|10999.7|10995.7|11002.8|10998.8|10997.3|10993.3|8952
1732010700000|2024-11-19 10:05:00|11001.2|10997.2|11004.3|11000.3|11004.3|11000.3|10998.1|10994.1|10464
1732011000000|2024-11-19 10:10:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11002.8|10998.8|6488
1732011300000|2024-11-19 10:15:00|11004.3|11000.3|10999.7|10995.7|11005.9|11001.9|10999.7|10995.7|2674
1732011600000|2024-11-19 10:20:00|10998.1|10994.1|10996.5|10992.5|10999.7|10995.7|10995|10991|3363
1732011900000|2024-11-19 10:25:00|10998.1|10994.1|11002.8|10998.8|11002.8|10998.8|10998.1|10994.1|2068
1732012200000|2024-11-19 10:30:00|11004.3|11000.3|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|1908
1732012500000|2024-11-19 10:35:00|10999.7|10995.7|11004.3|11000.3|11004.3|11000.3|10999.7|10995.7|2772
1732012800000|2024-11-19 10:40:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|1893
1732013100000|2024-11-19 10:45:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|1276
1732013400000|2024-11-19 10:50:00|10999.7|10995.7|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|2002
1732013700000|2024-11-19 10:55:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|2697
1732014000000|2024-11-19 11:00:00|10999.7|10995.7|10998.1|10994.1|11002.8|10998.8|10998.1|10994.1|2647
1732014300000|2024-11-19 11:05:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|1206
1732014600000|2024-11-19 11:10:00|10996.5|10992.5|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|3521
1732014900000|2024-11-19 11:15:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|2169
1732015200000|2024-11-19 11:20:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|3533
1732015500000|2024-11-19 11:25:00|11001.2|10997.2|11004.3|11000.3|11004.3|11000.3|10999.7|10995.7|2800
1732015800000|2024-11-19 11:30:00|11002.8|10998.8|10998.1|10994.1|11004.3|11000.3|10998.1|10994.1|1730
1732016100000|2024-11-19 11:35:00|10999.7|10995.7|10998.1|10994.1|11001.2|10997.2|10996.5|10992.5|3405
1732016400000|2024-11-19 11:40:00|10999.7|10995.7|10996.5|10992.5|11001.2|10997.2|10996.5|10992.5|1367
1732016700000|2024-11-19 11:45:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1187
1732017000000|2024-11-19 11:50:00|10998.1|10994.1|10993.4|10989.4|10998.1|10994.1|10991.8|10987.8|4099
1732017300000|2024-11-19 11:55:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|2310
1732017600000|2024-11-19 12:00:00|10988.7|10984.7|10991.8|10987.8|10991.8|10987.8|10988.7|10984.7|5163
1732017900000|2024-11-19 12:05:00|10993.4|10989.4|10995|10991|10995|10991|10991.8|10987.8|1685
1732018200000|2024-11-19 12:10:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10993.4|10989.4|2488
1732018500000|2024-11-19 12:15:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|3121
1732018800000|2024-11-19 12:20:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|1618
1732019100000|2024-11-19 12:25:00|10993.4|10989.4|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|3972
1732019400000|2024-11-19 12:30:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|1803
1732019700000|2024-11-19 12:35:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|3103
1732020000000|2024-11-19 12:40:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|4978
1732020300000|2024-11-19 12:45:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|2660
1732020600000|2024-11-19 12:50:00|10991.8|10987.8|10996.5|10992.5|10996.5|10992.5|10990.3|10986.3|3589
1732020900000|2024-11-19 12:55:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10995|10991|4658
1732021200000|2024-11-19 13:00:00|10996.5|10992.5|10995|10991|10998.1|10994.1|10993.4|10989.4|3350
1732021500000|2024-11-19 13:05:00|10993.4|10989.4|10998.1|10994.1|10998.1|10994.1|10991.8|10987.8|2244
1732021800000|2024-11-19 13:10:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|3802
1732022100000|2024-11-19 13:15:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|4606
1732022400000|2024-11-19 13:20:00|11001.2|10997.2|11004.3|11000.3|11004.3|11000.3|10999.7|10995.7|6295
1732022700000|2024-11-19 13:25:00|11002.8|10998.8|11004.3|11000.3|11007.5|11003.5|11002.8|10998.8|8072
1732023000000|2024-11-19 13:30:00|11005.9|11001.9|11007.5|11003.5|11010.6|11006.6|10999.7|10995.7|8873
1732023300000|2024-11-19 13:35:00|11009|11005|11007.5|11003.5|11012.2|11008.2|11007.5|11003.5|38250
1732023600000|2024-11-19 13:40:00|11009|11005|11010.6|11006.6|11012.2|11008.2|11005.9|11001.9|9831
1732023900000|2024-11-19 13:45:00|11009|11005|11010.6|11006.6|11012.2|11008.2|11007.5|11003.5|8066
1732024200000|2024-11-19 13:50:00|11012.2|11008.2|11009|11005|11012.2|11008.2|11005.9|11001.9|6110
1732024500000|2024-11-19 13:55:00|11010.6|11006.6|11012.2|11008.2|11015.3|11011.3|11010.6|11006.6|18055
1732024800000|2024-11-19 14:00:00|11013.7|11009.7|11009|11005|11013.7|11009.7|11007.5|11003.5|9796
1732025100000|2024-11-19 14:05:00|11007.5|11003.5|10998.1|10994.1|11009|11005|10996.5|10992.5|86674
1732025400000|2024-11-19 14:10:00|10996.5|10992.5|10995|10991|11001.2|10997.2|10993.4|10989.4|10365
1732025700000|2024-11-19 14:15:00|10996.5|10992.5|10998.1|10994.1|10999.7|10995.7|10995|10991|7620
1732026000000|2024-11-19 14:20:00|10996.5|10992.5|10993.4|10989.4|10996.5|10992.5|10991.8|10987.8|10957
1732026300000|2024-11-19 14:25:00|10995|10991|10988.7|10984.7|10995|10991|10988.7|10984.7|9605
1732026600000|2024-11-19 14:30:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10987.2|10983.2|11058
1732026900000|2024-11-19 14:35:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10987.2|10983.2|4764
1732027200000|2024-11-19 14:40:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10987.2|10983.2|9949
1732027500000|2024-11-19 14:45:00|10988.7|10984.7|10991.8|10987.8|10993.4|10989.4|10988.7|10984.7|8702
1732027800000|2024-11-19 14:50:00|10990.3|10986.3|10990.3|10986.3|10993.4|10989.4|10985.6|10981.6|6492
1732028100000|2024-11-19 14:55:00|10988.7|10984.7|10985.6|10981.6|10990.3|10986.3|10985.6|10981.6|5310
1732028400000|2024-11-19 15:00:00|10984|10980|10985.6|10981.6|10988.7|10984.7|10984|10980|11284
1732028700000|2024-11-19 15:05:00|10987.2|10983.2|10988.7|10984.7|10990.3|10986.3|10985.6|10981.6|5089
1732029000000|2024-11-19 15:10:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10984|10980|10127
1732029300000|2024-11-19 15:15:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10985.6|10981.6|9746
1732029600000|2024-11-19 15:20:00|10987.2|10983.2|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|4770
1732029900000|2024-11-19 15:25:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10985.6|10981.6|5137
1732030200000|2024-11-19 15:30:00|10988.7|10984.7|10984|10980|10991.8|10987.8|10982.5|10978.5|11622
1732030500000|2024-11-19 15:35:00|10985.6|10981.6|10984|10980|10990.3|10986.3|10984|10980|6526
1732030800000|2024-11-19 15:40:00|10985.6|10981.6|10991.8|10987.8|10991.8|10987.8|10984|10980|4038
1732031100000|2024-11-19 15:45:00|10993.4|10989.4|10990.3|10986.3|10995|10991|10988.7|10984.7|6903
1732031400000|2024-11-19 15:50:00|10988.7|10984.7|10991.8|10987.8|10991.8|10987.8|10987.2|10983.2|19130
1732031700000|2024-11-19 15:55:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|5435
1732032000000|2024-11-19 16:00:00|10988.7|10984.7|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|3780
1732032300000|2024-11-19 16:05:00|10991.8|10987.8|10995|10991|10995|10991|10990.3|10986.3|3759
1732032600000|2024-11-19 16:10:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10991.8|10987.8|3394
1732032900000|2024-11-19 16:15:00|10991.8|10987.8|10987.2|10983.2|10991.8|10987.8|10987.2|10983.2|5661
1732033200000|2024-11-19 16:20:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|3351
1732033500000|2024-11-19 16:25:00|10984|10980|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|4390
1732033800000|2024-11-19 16:30:00|10984|10980|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|2160
1732034100000|2024-11-19 16:35:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|1666
1732034400000|2024-11-19 16:40:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|2541
1732034700000|2024-11-19 16:45:00|10984|10980|10987.2|10983.2|10987.2|10983.2|10984|10980|1138
1732035000000|2024-11-19 16:50:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10987.2|10983.2|5962
1732035300000|2024-11-19 16:55:00|10988.7|10984.7|10991.8|10987.8|10991.8|10987.8|10987.2|10983.2|7545
1732035600000|2024-11-19 17:00:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10985.6|10981.6|4746
1732035900000|2024-11-19 17:05:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10988.7|10984.7|2485
1732036200000|2024-11-19 17:10:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|6601
1732036500000|2024-11-19 17:15:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|800
1732036800000|2024-11-19 17:20:00|10990.3|10986.3|10993.4|10989.4|10995|10991|10988.7|10984.7|4032
1732037100000|2024-11-19 17:25:00|10991.8|10987.8|10988.7|10984.7|10993.4|10989.4|10988.7|10984.7|4255
1732037400000|2024-11-19 17:30:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|1418
1732037700000|2024-11-19 17:35:00|10990.3|10986.3|10985.6|10981.6|10990.3|10986.3|10985.6|10981.6|1347
1732038000000|2024-11-19 17:40:00|10986.4|10982.4|10987.2|10983.2|10988.7|10984.7|10986.4|10982.4|1228
1732038300000|2024-11-19 17:45:00|10988.7|10984.7|10985.6|10981.6|10988.7|10984.7|10985.6|10981.6|1520
1732038600000|2024-11-19 17:50:00|10984|10980|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|1841
1732038900000|2024-11-19 17:55:00|10984|10980|10980.9|10976.9|10984|10980|10980.9|10976.9|3815
1732039200000|2024-11-19 18:00:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10976.2|10972.2|8245
1732039500000|2024-11-19 18:05:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|1835
1732039800000|2024-11-19 18:10:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|1745
1732040100000|2024-11-19 18:15:00|10982.5|10978.5|10985.6|10981.6|10985.6|10981.6|10982.5|10978.5|4171
1732040400000|2024-11-19 18:20:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|4528
1732040700000|2024-11-19 18:25:00|10984|10980|10984|10980|10984|10980|10982.5|10978.5|2207
1732041000000|2024-11-19 18:30:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10984|10980|1476
1732041300000|2024-11-19 18:35:00|10985.6|10981.6|10988.7|10984.7|10988.7|10984.7|10985.6|10981.6|1705
1732041600000|2024-11-19 18:40:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10985.6|10981.6|1252
1732041900000|2024-11-19 18:45:00|10987.2|10983.2|10990.3|10986.3|10991.8|10987.8|10987.2|10983.2|3686
1732042200000|2024-11-19 18:50:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|1538
1732042500000|2024-11-19 18:55:00|10991.8|10987.8|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|6345
1732042800000|2024-11-19 19:00:00|10990.3|10986.3|10987.2|10983.2|10990.3|10986.3|10985.6|10981.6|2874
1732043100000|2024-11-19 19:05:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10984|10980|2926
1732043400000|2024-11-19 19:10:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|936
1732043700000|2024-11-19 19:15:00|10987.2|10983.2|10985.6|10981.6|10988.7|10984.7|10985.6|10981.6|2257
1732044000000|2024-11-19 19:20:00|10984|10980|10987.2|10983.2|10987.2|10983.2|10984|10980|2154
1732044300000|2024-11-19 19:25:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|2839
1732044600000|2024-11-19 19:30:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|2478
1732044900000|2024-11-19 19:35:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|2253
1732045200000|2024-11-19 19:40:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|2744
1732045500000|2024-11-19 19:45:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|1216
1732045800000|2024-11-19 19:50:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|9044
1732046100000|2024-11-19 19:55:00|10988.7|10984.7|10985.6|10981.6|10990.3|10986.3|10985.6|10981.6|10764
1732046400000|2024-11-19 20:00:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10984|10980|11250
1732046700000|2024-11-19 20:05:00|10984|10980|10984|10980|10984|10980|10984|10980|2863
1732047000000|2024-11-19 20:10:00|10982.5|10978.5|10985.6|10981.6|10985.6|10981.6|10982.5|10978.5|4583
1732047300000|2024-11-19 20:15:00|10984|10980|10984|10980|10984|10980|10982.5|10978.5|3504
1732047600000|2024-11-19 20:20:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|1739
1732047900000|2024-11-19 20:25:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|1133
1732048200000|2024-11-19 20:30:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|5827
1732048500000|2024-11-19 20:35:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|1439
1732048800000|2024-11-19 20:40:00|10980.9|10976.9|10979.3|10975.3|10982.5|10978.5|10979.3|10975.3|3847
1732049100000|2024-11-19 20:45:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|2003
1732049400000|2024-11-19 20:50:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|3081
1732049700000|2024-11-19 20:55:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|3153
1732050000000|2024-11-19 21:00:00|10979.3|10975.3|10977.8|10973.8|10980.9|10976.9|10977.8|10973.8|9649
1732050300000|2024-11-19 21:05:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|7134
1732050600000|2024-11-19 21:10:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|1402
1732050900000|2024-11-19 21:15:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|3641
1732051200000|2024-11-19 21:20:00|||||||||461
1732051500000|2024-11-19 21:25:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|1451
1732051800000|2024-11-19 21:30:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|2616
1732052100000|2024-11-19 21:35:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|1760
1732052400000|2024-11-19 21:40:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|1610
1732052700000|2024-11-19 21:45:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|2084
1732053000000|2024-11-19 21:50:00|||||||||571
1732053300000|2024-11-19 21:55:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|2965
1732057200000|2024-11-19 23:00:00|10974.7|10970.7|10977.8|10973.8|10977.8|10973.8|10974.7|10970.7|714
1732057500000|2024-11-19 23:05:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|408
1732057800000|2024-11-19 23:10:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|1323
1732058100000|2024-11-19 23:15:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|298
1732058400000|2024-11-19 23:20:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|217
1732058700000|2024-11-19 23:25:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|61
1732059000000|2024-11-19 23:30:00|||||||||80
1732059300000|2024-11-19 23:35:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|872
1732059600000|2024-11-19 23:40:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|582
1732059900000|2024-11-19 23:45:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|1054
1732060200000|2024-11-19 23:50:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|1663
1732060500000|2024-11-19 23:55:00|10970|10966|10971.5|10967.5|10973.1|10969.1|10970|10966|2052
1732060800000|2024-11-20 00:00:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|802
1732061100000|2024-11-20 00:05:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10973.1|10969.1|1781
1732061400000|2024-11-20 00:10:00|10977.8|10973.8|10974.7|10970.7|10980.9|10976.9|10974.7|10970.7|2945
1732061700000|2024-11-20 00:15:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|702
1732062000000|2024-11-20 00:20:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|594
1732062300000|2024-11-20 00:25:00|||||||||265
1732062600000|2024-11-20 00:30:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|381
1732062900000|2024-11-20 00:35:00|||||||||269
1732063200000|2024-11-20 00:40:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|578
1732063500000|2024-11-20 00:45:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|528
1732063800000|2024-11-20 00:50:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|118
1732064100000|2024-11-20 00:55:00|||||||||390
1732064400000|2024-11-20 01:00:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|530
1732064700000|2024-11-20 01:05:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|495
1732065000000|2024-11-20 01:10:00|10980.9|10976.9|10977.8|10973.8|10980.9|10976.9|10977.8|10973.8|736
1732065300000|2024-11-20 01:15:00|||||||||363
1732065600000|2024-11-20 01:20:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|741
1732065900000|2024-11-20 01:25:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|1037
1732066200000|2024-11-20 01:30:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|427
1732066500000|2024-11-20 01:35:00|||||||||359
1732066800000|2024-11-20 01:40:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|426
1732067100000|2024-11-20 01:45:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|758
1732067400000|2024-11-20 01:50:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|321
1732067700000|2024-11-20 01:55:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|1021
1732068000000|2024-11-20 02:00:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|567
1732068300000|2024-11-20 02:05:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|225
1732068600000|2024-11-20 02:10:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|542
1732068900000|2024-11-20 02:15:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|310
1732069200000|2024-11-20 02:20:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|268
1732069500000|2024-11-20 02:25:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|446
1732069800000|2024-11-20 02:30:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|420
1732070100000|2024-11-20 02:35:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|70
1732070400000|2024-11-20 02:40:00|||||||||96
1732070700000|2024-11-20 02:45:00|||||||||20
1732071000000|2024-11-20 02:50:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|143
1732071300000|2024-11-20 02:55:00|||||||||338
1732071600000|2024-11-20 03:00:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|392
1732071900000|2024-11-20 03:05:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|94
1732072200000|2024-11-20 03:10:00|||||||||110
1732072500000|2024-11-20 03:15:00|||||||||153
1732072800000|2024-11-20 03:20:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|333
1732073100000|2024-11-20 03:25:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|317
1732073400000|2024-11-20 03:30:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|982
1732073700000|2024-11-20 03:35:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|1237
1732074000000|2024-11-20 03:40:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|546
1732074300000|2024-11-20 03:45:00|||||||||187
1732074600000|2024-11-20 03:50:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|237
1732074900000|2024-11-20 03:55:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|150
1732075200000|2024-11-20 04:00:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|1277
1732075500000|2024-11-20 04:05:00|||||||||19
1732075800000|2024-11-20 04:10:00|||||||||6
1732076100000|2024-11-20 04:15:00|||||||||1
1732076400000|2024-11-20 04:20:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|658
1732076700000|2024-11-20 04:25:00|||||||||5
1732077000000|2024-11-20 04:30:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|486
1732077300000|2024-11-20 04:35:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|346
1732077600000|2024-11-20 04:40:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|286
1732077900000|2024-11-20 04:45:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|263
1732078200000|2024-11-20 04:50:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|300
1732078500000|2024-11-20 04:55:00|||||||||71
1732078800000|2024-11-20 05:00:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|159
1732079100000|2024-11-20 05:05:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|79
1732079400000|2024-11-20 05:10:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|410
1732079700000|2024-11-20 05:15:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|150
1732080000000|2024-11-20 05:20:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|370
1732080300000|2024-11-20 05:25:00|||||||||5
1732080600000|2024-11-20 05:30:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|303
1732080900000|2024-11-20 05:35:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|549
1732081200000|2024-11-20 05:40:00|||||||||5
1732081500000|2024-11-20 05:45:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|328
1732081800000|2024-11-20 05:50:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|472
1732082100000|2024-11-20 05:55:00|||||||||550
1732082400000|2024-11-20 06:00:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|351
1732082700000|2024-11-20 06:05:00|||||||||87
1732083000000|2024-11-20 06:10:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|462
1732083300000|2024-11-20 06:15:00|||||||||77
1732083600000|2024-11-20 06:20:00|||||||||215
1732083900000|2024-11-20 06:25:00|10971.5|10967.5|10966.8|10962.8|10971.5|10967.5|10966.8|10962.8|3614
1732084200000|2024-11-20 06:30:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|2404
1732084500000|2024-11-20 06:35:00|10965.3|10961.3|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|1523
1732084800000|2024-11-20 06:40:00|||||||||456
1732085100000|2024-11-20 06:45:00|||||||||1016
1732085400000|2024-11-20 06:50:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|3308
1732085700000|2024-11-20 06:55:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|2421
1732086000000|2024-11-20 07:00:00|10968.4|10964.4|10962.2|10958.2|10968.4|10964.4|10962.2|10958.2|7726
1732086300000|2024-11-20 07:05:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|2571
1732086600000|2024-11-20 07:10:00|10962.2|10958.2|10963.7|10959.7|10965.3|10961.3|10962.2|10958.2|2615
1732086900000|2024-11-20 07:15:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10962.2|10958.2|1822
1732087200000|2024-11-20 07:20:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|1075
1732087500000|2024-11-20 07:25:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|723
1732087800000|2024-11-20 07:30:00|10965.3|10961.3|10960.6|10956.6|10965.3|10961.3|10960.6|10956.6|4431
1732088100000|2024-11-20 07:35:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|2775
1732088400000|2024-11-20 07:40:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10959|10955|1320
1732088700000|2024-11-20 07:45:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10960.6|10956.6|1871
1732089000000|2024-11-20 07:50:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|785
1732089300000|2024-11-20 07:55:00|10963.7|10959.7|10960.6|10956.6|10963.7|10959.7|10960.6|10956.6|2010
1732089600000|2024-11-20 08:00:00|10959|10955|10959|10955|10960.6|10956.6|10959|10955|1546
1732089900000|2024-11-20 08:05:00|10960.6|10956.6|10959|10955|10962.2|10958.2|10959|10955|2639
1732090200000|2024-11-20 08:10:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10959|10955|1287
1732090500000|2024-11-20 08:15:00|10957.5|10953.5|10960.6|10956.6|10962.2|10958.2|10957.5|10953.5|5585
1732090800000|2024-11-20 08:20:00|10959|10955|10963.7|10959.7|10965.3|10961.3|10959|10955|2972
1732091100000|2024-11-20 08:25:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|1941
1732091400000|2024-11-20 08:30:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|1919
1732091700000|2024-11-20 08:35:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|5435
1732092000000|2024-11-20 08:40:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10962.2|10958.2|1335
1732092300000|2024-11-20 08:45:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|5995
1732092600000|2024-11-20 08:50:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|3761
1732092900000|2024-11-20 08:55:00|10963.7|10959.7|10960.6|10956.6|10963.7|10959.7|10960.6|10956.6|840
1732093200000|2024-11-20 09:00:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|3662
1732093500000|2024-11-20 09:05:00|10963.7|10959.7|10960.6|10956.6|10963.7|10959.7|10960.6|10956.6|2077
1732093800000|2024-11-20 09:10:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|513
1732094100000|2024-11-20 09:15:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|1570
1732094400000|2024-11-20 09:20:00|||||||||1248
1732094700000|2024-11-20 09:25:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|3157
1732095000000|2024-11-20 09:30:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10955.9|10951.9|3953
1732095300000|2024-11-20 09:35:00|10959|10955|10959|10955|10959|10955|10957.5|10953.5|536
1732095600000|2024-11-20 09:40:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|629
1732095900000|2024-11-20 09:45:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|858
1732096200000|2024-11-20 09:50:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|622
1732096500000|2024-11-20 09:55:00|10959|10955|10959|10955|10960.6|10956.6|10959|10955|743
1732096800000|2024-11-20 10:00:00|10957.5|10953.5|10959|10955|10960.6|10956.6|10957.5|10953.5|552
1732097100000|2024-11-20 10:05:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|1310
1732097400000|2024-11-20 10:10:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10960.6|10956.6|1386
1732097700000|2024-11-20 10:15:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|2101
1732098000000|2024-11-20 10:20:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|523
1732098300000|2024-11-20 10:25:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|865
1732098600000|2024-11-20 10:30:00|10962.2|10958.2|10963.7|10959.7|10965.3|10961.3|10962.2|10958.2|415
1732098900000|2024-11-20 10:35:00|10962.2|10958.2|10960.6|10956.6|10963.7|10959.7|10960.6|10956.6|1154
1732099200000|2024-11-20 10:40:00|10961.4|10957.4|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|1199
1732099500000|2024-11-20 10:45:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|426
1732099800000|2024-11-20 10:50:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|627
1732100100000|2024-11-20 10:55:00|||||||||338
1732100400000|2024-11-20 11:00:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|4567
1732100700000|2024-11-20 11:05:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|1315
1732101000000|2024-11-20 11:10:00|10959|10955|10957.5|10953.5|10960.6|10956.6|10957.5|10953.5|5080
1732101300000|2024-11-20 11:15:00|10959|10955|10959|10955|10959|10955|10959|10955|2696
1732101600000|2024-11-20 11:20:00|10957.5|10953.5|10959|10955|10959|10955|10957.5|10953.5|677
1732101900000|2024-11-20 11:25:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|984
1732102200000|2024-11-20 11:30:00|10960.6|10956.6|10959|10955|10962.2|10958.2|10959|10955|2611
1732102500000|2024-11-20 11:35:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10959|10955|1817
1732102800000|2024-11-20 11:40:00|10959|10955|10957.5|10953.5|10960.6|10956.6|10957.5|10953.5|2712
1732103100000|2024-11-20 11:45:00|10955.9|10951.9|10957.5|10953.5|10959|10955|10955.9|10951.9|2327
1732103400000|2024-11-20 11:50:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|1923
1732103700000|2024-11-20 11:55:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|1304
1732104000000|2024-11-20 12:00:00|10954.3|10950.3|10957.5|10953.5|10957.5|10953.5|10954.3|10950.3|12542
1732104300000|2024-11-20 12:05:00|10955.9|10951.9|10957.5|10953.5|10959|10955|10955.9|10951.9|2514
1732104600000|2024-11-20 12:10:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|1985
1732104900000|2024-11-20 12:15:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|1891
1732105200000|2024-11-20 12:20:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|2554
1732105500000|2024-11-20 12:25:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|2484
1732105800000|2024-11-20 12:30:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|1323
1732106100000|2024-11-20 12:35:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|4148
1732106400000|2024-11-20 12:40:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|2116
1732106700000|2024-11-20 12:45:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|3364
1732107000000|2024-11-20 12:50:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|973
1732107300000|2024-11-20 12:55:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10955.9|10951.9|5032
1732107600000|2024-11-20 13:00:00|10955.9|10951.9|10959|10955|10959|10955|10955.9|10951.9|3335
1732107900000|2024-11-20 13:05:00|10957.5|10953.5|10959|10955|10960.6|10956.6|10957.5|10953.5|3832
1732108200000|2024-11-20 13:10:00|10957.5|10953.5|10959|10955|10959|10955|10955.9|10951.9|2121
1732108500000|2024-11-20 13:15:00|10957.5|10953.5|10959|10955|10960.6|10956.6|10957.5|10953.5|2628
1732108800000|2024-11-20 13:20:00|10960.6|10956.6|10952.8|10948.8|10960.6|10956.6|10952.8|10948.8|6122
1732109100000|2024-11-20 13:25:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|5841
1732109400000|2024-11-20 13:30:00|10951.2|10947.2|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|3299
1732109700000|2024-11-20 13:35:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|3365
1732110000000|2024-11-20 13:40:00|10954.3|10950.3|10955.9|10951.9|10957.5|10953.5|10952.8|10948.8|2857
1732110300000|2024-11-20 13:45:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|3354
1732110600000|2024-11-20 13:50:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|4765
1732110900000|2024-11-20 13:55:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10949.7|10945.7|14206
1732111200000|2024-11-20 14:00:00|10954.3|10950.3|10948.1|10944.1|10954.3|10950.3|10948.1|10944.1|62220
1732111500000|2024-11-20 14:05:00|10949.7|10945.7|10952.8|10948.8|10954.3|10950.3|10949.7|10945.7|7002
1732111800000|2024-11-20 14:10:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|7531
1732112100000|2024-11-20 14:15:00|10951.2|10947.2|10951.2|10947.2|10954.3|10950.3|10949.7|10945.7|7817
1732112400000|2024-11-20 14:20:00|10952.8|10948.8|10959|10955|10965.3|10961.3|10951.2|10947.2|17902
1732112700000|2024-11-20 14:25:00|10957.5|10953.5|10954.3|10950.3|10957.5|10953.5|10954.3|10950.3|6749
1732113000000|2024-11-20 14:30:00|10952.8|10948.8|10962.2|10958.2|10963.7|10959.7|10952.8|10948.8|9652
1732113300000|2024-11-20 14:35:00|10963.7|10959.7|10959|10955|10965.3|10961.3|10959|10955|5930
1732113600000|2024-11-20 14:40:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10957.5|10953.5|5591
1732113900000|2024-11-20 14:45:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10955.9|10951.9|3214
1732114200000|2024-11-20 14:50:00|10955.9|10951.9|10960.6|10956.6|10962.2|10958.2|10955.9|10951.9|8312
1732114500000|2024-11-20 14:55:00|10962.2|10958.2|10965.3|10961.3|10966.8|10962.8|10962.2|10958.2|8944
1732114800000|2024-11-20 15:00:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10963.7|10959.7|5868
1732115100000|2024-11-20 15:05:00|10970|10966|10971.5|10967.5|10973.1|10969.1|10968.4|10964.4|8109
1732115400000|2024-11-20 15:10:00|10970|10966|10970|10966|10973.1|10969.1|10968.4|10964.4|6351
1732115700000|2024-11-20 15:15:00|10971.5|10967.5|10973.1|10969.1|10974.7|10970.7|10970|10966|4551
1732116000000|2024-11-20 15:20:00|10974.7|10970.7|10970|10966|10976.2|10972.2|10970|10966|16702
1732116300000|2024-11-20 15:25:00|10971.5|10967.5|10970|10966|10973.1|10969.1|10968.4|10964.4|10041
1732116600000|2024-11-20 15:30:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10968.4|10964.4|5454
1732116900000|2024-11-20 15:35:00|10973.1|10969.1|10970|10966|10973.1|10969.1|10970|10966|12039
1732117200000|2024-11-20 15:40:00|10968.4|10964.4|10971.5|10967.5|10973.1|10969.1|10968.4|10964.4|8329
1732117500000|2024-11-20 15:45:00|10973.1|10969.1|10968.4|10964.4|10973.1|10969.1|10966.8|10962.8|3186
1732117800000|2024-11-20 15:50:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|5286
1732118100000|2024-11-20 15:55:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|7812
1732118400000|2024-11-20 16:00:00|10966.8|10962.8|10968.4|10964.4|10970|10966|10965.3|10961.3|6245
1732118700000|2024-11-20 16:05:00|10966.8|10962.8|10970|10966|10970|10966|10965.3|10961.3|6767
1732119000000|2024-11-20 16:10:00|10971.5|10967.5|10970|10966|10974.7|10970.7|10968.4|10964.4|10103
1732119300000|2024-11-20 16:15:00|10968.4|10964.4|10970|10966|10970|10966|10965.3|10961.3|7311
1732119600000|2024-11-20 16:20:00|10968.4|10964.4|10977.8|10973.8|10980.9|10976.9|10968.4|10964.4|27823
1732119900000|2024-11-20 16:25:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10976.2|10972.2|5732
1732120200000|2024-11-20 16:30:00|10979.3|10975.3|10977.8|10973.8|10980.9|10976.9|10977.8|10973.8|7798
1732120500000|2024-11-20 16:35:00|10976.2|10972.2|10976.2|10972.2|10979.3|10975.3|10976.2|10972.2|3872
1732120800000|2024-11-20 16:40:00|10977.8|10973.8|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|5754
1732121100000|2024-11-20 16:45:00|10977.8|10973.8|10974.7|10970.7|10979.3|10975.3|10974.7|10970.7|2293
1732121400000|2024-11-20 16:50:00|10973.1|10969.1|10976.2|10972.2|10976.2|10972.2|10973.1|10969.1|12551
1732121700000|2024-11-20 16:55:00|10977.8|10973.8|10973.1|10969.1|10977.8|10973.8|10971.5|10967.5|5731
1732122000000|2024-11-20 17:00:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|3694
1732122300000|2024-11-20 17:05:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|2059
1732122600000|2024-11-20 17:10:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10971.5|10967.5|3911
1732122900000|2024-11-20 17:15:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10971.5|10967.5|3087
1732123200000|2024-11-20 17:20:00|10976.2|10972.2|10974.7|10970.7|10977.8|10973.8|10974.7|10970.7|4186
1732123500000|2024-11-20 17:25:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10974.7|10970.7|2496
1732123800000|2024-11-20 17:30:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|1699
1732124100000|2024-11-20 17:35:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|2395
1732124400000|2024-11-20 17:40:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|1783
1732124700000|2024-11-20 17:45:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|1205
1732125000000|2024-11-20 17:50:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|2868
1732125300000|2024-11-20 17:55:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|2721
1732125600000|2024-11-20 18:00:00|10978.6|10974.6|10970|10966|10979.3|10975.3|10966.8|10962.8|9751
1732125900000|2024-11-20 18:05:00|10971.5|10967.5|10968.4|10964.4|10973.1|10969.1|10968.4|10964.4|2311
1732126200000|2024-11-20 18:10:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|6995
1732126500000|2024-11-20 18:15:00|10965.3|10961.3|10968.4|10964.4|10968.4|10964.4|10963.7|10959.7|4849
1732126800000|2024-11-20 18:20:00|10970|10966|10968.4|10964.4|10970|10966|10962.2|10958.2|10102
1732127100000|2024-11-20 18:25:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|3954
1732127400000|2024-11-20 18:30:00|10968.4|10964.4|10966.8|10962.8|10970|10966|10966.8|10962.8|2402
1732127700000|2024-11-20 18:35:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10963.7|10959.7|4857
1732128000000|2024-11-20 18:40:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|1546
1732128300000|2024-11-20 18:45:00|10966.8|10962.8|10965.3|10961.3|10968.4|10964.4|10963.7|10959.7|1207
1732128600000|2024-11-20 18:50:00|10963.7|10959.7|10966.8|10962.8|10966.8|10962.8|10963.7|10959.7|1490
1732128900000|2024-11-20 18:55:00|10965.3|10961.3|10965.3|10961.3|10968.4|10964.4|10963.7|10959.7|2822
1732129200000|2024-11-20 19:00:00|10966.8|10962.8|10970|10966|10970|10966|10965.3|10961.3|12776
1732129500000|2024-11-20 19:05:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10966.8|10962.8|3797
1732129800000|2024-11-20 19:10:00|10970|10966|10968.4|10964.4|10970|10966|10966.8|10962.8|2309
1732130100000|2024-11-20 19:15:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|1073
1732130400000|2024-11-20 19:20:00|||||||||6823
1732130700000|2024-11-20 19:25:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10970|10966|2586
1732131000000|2024-11-20 19:30:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|2496
1732131300000|2024-11-20 19:35:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|2568
1732131600000|2024-11-20 19:40:00|10973.1|10969.1|10976.2|10972.2|10976.2|10972.2|10973.1|10969.1|1405
1732131900000|2024-11-20 19:45:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|4420
1732132200000|2024-11-20 19:50:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|1100
1732132500000|2024-11-20 19:55:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|11927
1732132800000|2024-11-20 20:00:00|10971.5|10967.5|10963.7|10959.7|10971.5|10967.5|10963.7|10959.7|8081
1732133100000|2024-11-20 20:05:00|10962.2|10958.2|10965.3|10961.3|10965.3|10961.3|10962.2|10958.2|8267
1732133400000|2024-11-20 20:10:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|3918
1732133700000|2024-11-20 20:15:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|2417
1732134000000|2024-11-20 20:20:00|10963.7|10959.7|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|2997
1732134300000|2024-11-20 20:25:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|8372
1732134600000|2024-11-20 20:30:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|809
1732134900000|2024-11-20 20:35:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|2640
1732135200000|2024-11-20 20:40:00|10963.7|10959.7|10966.8|10962.8|10966.8|10962.8|10963.7|10959.7|12493
1732135500000|2024-11-20 20:45:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|1857
1732135800000|2024-11-20 20:50:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|1684
1732136100000|2024-11-20 20:55:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|7359
1732136400000|2024-11-20 21:00:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10962.2|10958.2|6103
1732136700000|2024-11-20 21:05:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|1653
1732137000000|2024-11-20 21:10:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10962.2|10958.2|1665
1732137300000|2024-11-20 21:15:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|4155
1732137600000|2024-11-20 21:20:00|10965.3|10961.3|10963.7|10959.7|10966.8|10962.8|10962.2|10958.2|3014
1732137900000|2024-11-20 21:25:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|2191
1732138200000|2024-11-20 21:30:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|1183
1732138500000|2024-11-20 21:35:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|601
1732138800000|2024-11-20 21:40:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|879
1732139100000|2024-11-20 21:45:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|1664
1732139400000|2024-11-20 21:50:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|815
1732139700000|2024-11-20 21:55:00|10964.5|10960.5|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|2796
1732143600000|2024-11-20 23:00:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|694
1732143900000|2024-11-20 23:05:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|186
1732144200000|2024-11-20 23:10:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|267
1732144500000|2024-11-20 23:15:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|94
1732144800000|2024-11-20 23:20:00|10970|10966|10970|10966|10970|10966|10970|10966|136
1732145100000|2024-11-20 23:25:00|||||||||215
1732145400000|2024-11-20 23:30:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|425
1732145700000|2024-11-20 23:35:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|36
1732146000000|2024-11-20 23:40:00|||||||||237
1732146300000|2024-11-20 23:45:00|||||||||88
1732146600000|2024-11-20 23:50:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|659
1732146900000|2024-11-20 23:55:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|178
1732147200000|2024-11-21 00:00:00|10968.4|10964.4|10970|10966|10971.5|10967.5|10966.8|10962.8|1879
1732147500000|2024-11-21 00:05:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|203
1732147800000|2024-11-21 00:10:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|487
1732148100000|2024-11-21 00:15:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|294
1732148400000|2024-11-21 00:20:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|655
1732148700000|2024-11-21 00:25:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|363
1732149000000|2024-11-21 00:30:00|||||||||186
1732149300000|2024-11-21 00:35:00|10972.3|10968.3|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|684
1732149600000|2024-11-21 00:40:00|||||||||42
1732149900000|2024-11-21 00:45:00|||||||||378
1732150200000|2024-11-21 00:50:00|10970|10966|10970|10966|10971.5|10967.5|10970|10966|551
1732150500000|2024-11-21 00:55:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10970|10966|450
1732150800000|2024-11-21 01:00:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|798
1732151100000|2024-11-21 01:05:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|152
1732151400000|2024-11-21 01:10:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|511
1732151700000|2024-11-21 01:15:00|10970|10966|10970|10966|10970|10966|10970|10966|186
1732152000000|2024-11-21 01:20:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|468
1732152300000|2024-11-21 01:25:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|58
1732152600000|2024-11-21 01:30:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|222
1732152900000|2024-11-21 01:35:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|509
1732153200000|2024-11-21 01:40:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|1003
1732153500000|2024-11-21 01:45:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|86
1732153800000|2024-11-21 01:50:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|832
1732154100000|2024-11-21 01:55:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|302
1732154400000|2024-11-21 02:00:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|486
1732154700000|2024-11-21 02:05:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|489
1732155000000|2024-11-21 02:10:00|||||||||169
1732155300000|2024-11-21 02:15:00|10970|10966|10970|10966|10970|10966|10970|10966|862
1732155600000|2024-11-21 02:20:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|82
1732155900000|2024-11-21 02:25:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|597
1732156200000|2024-11-21 02:30:00|10970|10966|10970|10966|10971.5|10967.5|10970|10966|653
1732156500000|2024-11-21 02:35:00|10970.8|10966.8|10971.5|10967.5|10971.5|10967.5|10970|10966|359
1732156800000|2024-11-21 02:40:00|||||||||70
1732157100000|2024-11-21 02:45:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|1229
1732157400000|2024-11-21 02:50:00|||||||||39
1732157700000|2024-11-21 02:55:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|244
1732158000000|2024-11-21 03:00:00|||||||||39
1732158300000|2024-11-21 03:05:00|10970|10966|10970|10966|10970|10966|10970|10966|108
1732158600000|2024-11-21 03:10:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|524
1732158900000|2024-11-21 03:15:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|610
1732159200000|2024-11-21 03:20:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|103
1732159500000|2024-11-21 03:25:00|||||||||32
1732159800000|2024-11-21 03:30:00|||||||||341
1732160100000|2024-11-21 03:35:00|||||||||189
1732160400000|2024-11-21 03:40:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|159
1732160700000|2024-11-21 03:45:00|10969.2|10965.2|10968.4|10964.4|10970|10966|10968.4|10964.4|375
1732161000000|2024-11-21 03:50:00|10970|10966|10970|10966|10970|10966|10970|10966|344
1732161300000|2024-11-21 03:55:00|||||||||179
1732161600000|2024-11-21 04:00:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|1691
1732161900000|2024-11-21 04:05:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|214
1732162200000|2024-11-21 04:10:00|||||||||71
1732162500000|2024-11-21 04:15:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|363
1732162800000|2024-11-21 04:20:00|||||||||43
1732163100000|2024-11-21 04:25:00|||||||||107
1732163400000|2024-11-21 04:30:00|||||||||186
1732163700000|2024-11-21 04:35:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|152
1732164000000|2024-11-21 04:40:00|||||||||5306
1732164300000|2024-11-21 04:45:00|||||||||102
1732164600000|2024-11-21 04:50:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|449
1732164900000|2024-11-21 04:55:00|||||||||143
1732165200000|2024-11-21 05:00:00|10970|10966|10970|10966|10970|10966|10970|10966|399
1732165500000|2024-11-21 05:05:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|910
1732165800000|2024-11-21 05:10:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|244
1732166100000|2024-11-21 05:15:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|373
1732166400000|2024-11-21 05:20:00|10970|10966|10970|10966|10970|10966|10970|10966|87
1732166700000|2024-11-21 05:25:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|191
1732167000000|2024-11-21 05:30:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|140
1732167300000|2024-11-21 05:35:00|||||||||128
1732167600000|2024-11-21 05:40:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|442
1732167900000|2024-11-21 05:45:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|237
1732168200000|2024-11-21 05:50:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|280
1732168500000|2024-11-21 05:55:00|||||||||369
1732168800000|2024-11-21 06:00:00|10970|10966|10970|10966|10970|10966|10970|10966|179
1732169100000|2024-11-21 06:05:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|363
1732169400000|2024-11-21 06:10:00|10971.5|10967.5|10974.7|10970.7|10974.7|10970.7|10971.5|10967.5|1049
1732169700000|2024-11-21 06:15:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|548
1732170000000|2024-11-21 06:20:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|992
1732170300000|2024-11-21 06:25:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|2966
1732170600000|2024-11-21 06:30:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|561
1732170900000|2024-11-21 06:35:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|155
1732171200000|2024-11-21 06:40:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|582
1732171500000|2024-11-21 06:45:00|10970|10966|10970|10966|10971.5|10967.5|10970|10966|378
1732171800000|2024-11-21 06:50:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|662
1732172100000|2024-11-21 06:55:00|||||||||62
1732172400000|2024-11-21 07:00:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|1571
1732172700000|2024-11-21 07:05:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|847
1732173000000|2024-11-21 07:10:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|134
1732173300000|2024-11-21 07:15:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|1693
1732173600000|2024-11-21 07:20:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|218
1732173900000|2024-11-21 07:25:00|10970|10966|10976.2|10972.2|10979.3|10975.3|10970|10966|8850
1732174200000|2024-11-21 07:30:00|10977.8|10973.8|10973.1|10969.1|10977.8|10973.8|10971.5|10967.5|5004
1732174500000|2024-11-21 07:35:00|10974.7|10970.7|10973.1|10969.1|10976.2|10972.2|10971.5|10967.5|2608
1732174800000|2024-11-21 07:40:00|10974.7|10970.7|10976.2|10972.2|10977.8|10973.8|10973.1|10969.1|2392
1732175100000|2024-11-21 07:45:00|10974.7|10970.7|10968.4|10964.4|10974.7|10970.7|10966.8|10962.8|52784
1732175400000|2024-11-21 07:50:00|10966.8|10962.8|10968.4|10964.4|10970|10966|10966.8|10962.8|1845
1732175700000|2024-11-21 07:55:00|10969.2|10965.2|10968.4|10964.4|10970|10966|10968.4|10964.4|4005
1732176000000|2024-11-21 08:00:00|10970|10966|10965.3|10961.3|10970|10966|10965.3|10961.3|1907
1732176300000|2024-11-21 08:05:00|10966.8|10962.8|10968.4|10964.4|10970|10966|10965.3|10961.3|2416
1732176600000|2024-11-21 08:10:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|1199
1732176900000|2024-11-21 08:15:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10966.8|10962.8|1661
1732177200000|2024-11-21 08:20:00|10966.8|10962.8|10970|10966|10970|10966|10966.8|10962.8|1908
1732177500000|2024-11-21 08:25:00|10968.4|10964.4|10970|10966|10970|10966|10966.8|10962.8|2216
1732177800000|2024-11-21 08:30:00|10971.5|10967.5|10974.7|10970.7|10974.7|10970.7|10971.5|10967.5|2088
1732178100000|2024-11-21 08:35:00|10973.1|10969.1|10974.7|10970.7|10976.2|10972.2|10973.1|10969.1|53673
1732178400000|2024-11-21 08:40:00|10976.2|10972.2|10973.1|10969.1|10976.2|10972.2|10973.1|10969.1|5979
1732178700000|2024-11-21 08:45:00|10974.7|10970.7|10971.5|10967.5|10974.7|10970.7|10971.5|10967.5|58359
1732179000000|2024-11-21 08:50:00|10970|10966|10973.1|10969.1|10973.1|10969.1|10970|10966|4333
1732179300000|2024-11-21 08:55:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|1120
1732179600000|2024-11-21 09:00:00|10974.7|10970.7|10977.8|10973.8|10977.8|10973.8|10974.7|10970.7|2605
1732179900000|2024-11-21 09:05:00|10976.2|10972.2|10980.9|10976.9|10980.9|10976.9|10976.2|10972.2|5626
1732180200000|2024-11-21 09:10:00|10979.3|10975.3|10979.3|10975.3|10982.5|10978.5|10979.3|10975.3|5123
1732180500000|2024-11-21 09:15:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10979.3|10975.3|2602
1732180800000|2024-11-21 09:20:00|10984|10980|10984|10980|10985.6|10981.6|10984|10980|2163
1732181100000|2024-11-21 09:25:00|10982.5|10978.5|10980.9|10976.9|10984|10980|10979.3|10975.3|2391
1732181400000|2024-11-21 09:30:00|10979.3|10975.3|10984|10980|10984|10980|10979.3|10975.3|3308
1732181700000|2024-11-21 09:35:00|10982.5|10978.5|10984|10980|10984|10980|10980.9|10976.9|1520
1732182000000|2024-11-21 09:40:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|614
1732182300000|2024-11-21 09:45:00|10982.5|10978.5|10979.3|10975.3|10982.5|10978.5|10977.8|10973.8|5967
1732182600000|2024-11-21 09:50:00|10980.1|10976.1|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|880
1732182900000|2024-11-21 09:55:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|1149
1732183200000|2024-11-21 10:00:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|5127
1732183500000|2024-11-21 10:05:00|10979.3|10975.3|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|2910
1732183800000|2024-11-21 10:10:00|10982.5|10978.5|10985.6|10981.6|10987.2|10983.2|10982.5|10978.5|3111
1732184100000|2024-11-21 10:15:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|13250
1732184400000|2024-11-21 10:20:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|566
1732184700000|2024-11-21 10:25:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|3558
1732185000000|2024-11-21 10:30:00|10986.4|10982.4|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|3623
1732185300000|2024-11-21 10:35:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|4609
1732185600000|2024-11-21 10:40:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|1063
1732185900000|2024-11-21 10:45:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|5835
1732186200000|2024-11-21 10:50:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|2673
1732186500000|2024-11-21 10:55:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|2116
1732186800000|2024-11-21 11:00:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|3174
1732187100000|2024-11-21 11:05:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|1564
1732187400000|2024-11-21 11:10:00|10976.2|10972.2|10979.3|10975.3|10980.9|10976.9|10976.2|10972.2|1051
1732187700000|2024-11-21 11:15:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|1078
1732188000000|2024-11-21 11:20:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|828
1732188300000|2024-11-21 11:25:00|10977|10973|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|1563
1732188600000|2024-11-21 11:30:00|10974.7|10970.7|10973.1|10969.1|10976.2|10972.2|10971.5|10967.5|6737
1732188900000|2024-11-21 11:35:00|||||||||523
1732189200000|2024-11-21 11:40:00|10974.7|10970.7|10971.5|10967.5|10974.7|10970.7|10970|10966|3227
1732189500000|2024-11-21 11:45:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|2192
1732189800000|2024-11-21 11:50:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|1290
1732190100000|2024-11-21 11:55:00|10973.1|10969.1|10974.7|10970.7|10976.2|10972.2|10973.1|10969.1|1872
1732190400000|2024-11-21 12:00:00|10973.1|10969.1|10974.7|10970.7|10977.8|10973.8|10971.5|10967.5|4367
1732190700000|2024-11-21 12:05:00|10973.1|10969.1|10971.5|10967.5|10974.7|10970.7|10971.5|10967.5|1610
1732191000000|2024-11-21 12:10:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|574
1732191300000|2024-11-21 12:15:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10970|10966|3890
1732191600000|2024-11-21 12:20:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10973.1|10969.1|4987
1732191900000|2024-11-21 12:25:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|13212
1732192200000|2024-11-21 12:30:00|10977.8|10973.8|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|6587
1732192500000|2024-11-21 12:35:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|1020
1732192800000|2024-11-21 12:40:00|10976.2|10972.2|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|2779
1732193100000|2024-11-21 12:45:00|10978.6|10974.6|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|1514
1732193400000|2024-11-21 12:50:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|582
1732193700000|2024-11-21 12:55:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|3876
1732194000000|2024-11-21 13:00:00|10976.2|10972.2|10973.1|10969.1|10976.2|10972.2|10973.1|10969.1|3674
1732194300000|2024-11-21 13:05:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10973.1|10969.1|3815
1732194600000|2024-11-21 13:10:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|2394
1732194900000|2024-11-21 13:15:00|10976.2|10972.2|10971.5|10967.5|10977.8|10973.8|10971.5|10967.5|5240
1732195200000|2024-11-21 13:20:00|10970|10966|10970|10966|10971.5|10967.5|10966.8|10962.8|8122
1732195500000|2024-11-21 13:25:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10966.8|10962.8|7708
1732195800000|2024-11-21 13:30:00|10966.8|10962.8|10979.3|10975.3|10979.3|10975.3|10960.6|10956.6|14368
1732196100000|2024-11-21 13:35:00|10980.9|10976.9|10979.3|10975.3|10982.5|10978.5|10977.8|10973.8|11434
1732196400000|2024-11-21 13:40:00|10980.9|10976.9|10985.6|10981.6|10988.7|10984.7|10980.9|10976.9|14459
1732196700000|2024-11-21 13:45:00|10987.2|10983.2|10984|10980|10987.2|10983.2|10982.5|10978.5|51963
1732197000000|2024-11-21 13:50:00|10985.6|10981.6|10984|10980|10987.2|10983.2|10982.5|10978.5|57139
1732197300000|2024-11-21 13:55:00|10985.6|10981.6|10982.5|10978.5|10986.4|10982.4|10982.5|10978.5|10555
1732197600000|2024-11-21 14:00:00|10980.9|10976.9|10976.2|10972.2|10982.5|10978.5|10976.2|10972.2|11950
1732197900000|2024-11-21 14:05:00|10977.8|10973.8|10974.7|10970.7|10979.3|10975.3|10973.1|10969.1|13422
1732198200000|2024-11-21 14:10:00|10973.1|10969.1|10970|10966|10974.7|10970.7|10966.8|10962.8|5878
1732198500000|2024-11-21 14:15:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10968.4|10964.4|4286
1732198800000|2024-11-21 14:20:00|10970|10966|10971.5|10967.5|10973.1|10969.1|10970|10966|6585
1732199100000|2024-11-21 14:25:00|10970|10966|10973.1|10969.1|10974.7|10970.7|10970|10966|10776
1732199400000|2024-11-21 14:30:00|10974.7|10970.7|10982.5|10978.5|10982.5|10978.5|10974.7|10970.7|4075
1732199700000|2024-11-21 14:35:00|10984|10980|10987.2|10983.2|10988.7|10984.7|10984|10980|8334
1732200000000|2024-11-21 14:40:00|10988.7|10984.7|10982.5|10978.5|10988.7|10984.7|10982.5|10978.5|7362
1732200300000|2024-11-21 14:45:00|10980.9|10976.9|10976.2|10972.2|10984|10980|10976.2|10972.2|13331
1732200600000|2024-11-21 14:50:00|10974.7|10970.7|10982.5|10978.5|10982.5|10978.5|10974.7|10970.7|8405
1732200900000|2024-11-21 14:55:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10980.9|10976.9|8867
1732201200000|2024-11-21 15:00:00|10987.2|10983.2|10987.2|10983.2|10990.3|10986.3|10984|10980|13216
1732201500000|2024-11-21 15:05:00|10985.6|10981.6|10988.7|10984.7|10988.7|10984.7|10982.5|10978.5|6801
1732201800000|2024-11-21 15:10:00|10990.3|10986.3|10984|10980|10990.3|10986.3|10982.5|10978.5|7077
1732202100000|2024-11-21 15:15:00|10982.5|10978.5|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|6516
1732202400000|2024-11-21 15:20:00|10984|10980|10984|10980|10984|10980|10982.5|10978.5|6471
1732202700000|2024-11-21 15:25:00|10982.5|10978.5|10984|10980|10987.2|10983.2|10982.5|10978.5|12463
1732203000000|2024-11-21 15:30:00|10982.5|10978.5|10982.5|10978.5|10985.6|10981.6|10980.9|10976.9|6510
1732203300000|2024-11-21 15:35:00|10984|10980|10980.9|10976.9|10984|10980|10980.9|10976.9|7812
1732203600000|2024-11-21 15:40:00|10979.3|10975.3|10977.8|10973.8|10980.9|10976.9|10976.2|10972.2|6783
1732203900000|2024-11-21 15:45:00|10976.2|10972.2|10974.7|10970.7|10977.8|10973.8|10973.1|10969.1|14391
1732204200000|2024-11-21 15:50:00|10973.1|10969.1|10974.7|10970.7|10977.8|10973.8|10973.1|10969.1|9375
1732204500000|2024-11-21 15:55:00|10973.1|10969.1|10971.5|10967.5|10974.7|10970.7|10970|10966|13380
1732204800000|2024-11-21 16:00:00|10970|10966|10968.4|10964.4|10971.5|10967.5|10968.4|10964.4|56021
1732205100000|2024-11-21 16:05:00|10970|10966|10970|10966|10970|10966|10966.8|10962.8|5750
1732205400000|2024-11-21 16:10:00|10971.5|10967.5|10970|10966|10974.7|10970.7|10968.4|10964.4|5155
1732205700000|2024-11-21 16:15:00|10971.5|10967.5|10965.3|10961.3|10971.5|10967.5|10965.3|10961.3|7726
1732206000000|2024-11-21 16:20:00|10966.8|10962.8|10970|10966|10970|10966|10966.8|10962.8|6285
1732206300000|2024-11-21 16:25:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10966.8|10962.8|7614
1732206600000|2024-11-21 16:30:00|10966.8|10962.8|10963.7|10959.7|10968.4|10964.4|10963.7|10959.7|5175
1732206900000|2024-11-21 16:35:00|10962.2|10958.2|10963.7|10959.7|10965.3|10961.3|10960.6|10956.6|5753
1732207200000|2024-11-21 16:40:00|10965.3|10961.3|10957.5|10953.5|10965.3|10961.3|10955.9|10951.9|10281
1732207500000|2024-11-21 16:45:00|10955.9|10951.9|10960.6|10956.6|10962.2|10958.2|10955.9|10951.9|23924
1732207800000|2024-11-21 16:50:00|10959|10955|10963.7|10959.7|10963.7|10959.7|10957.5|10953.5|8469
1732208100000|2024-11-21 16:55:00|10962.2|10958.2|10959|10955|10963.7|10959.7|10957.5|10953.5|11603
1732208400000|2024-11-21 17:00:00|10957.5|10953.5|10962.2|10958.2|10963.7|10959.7|10957.5|10953.5|9447
1732208700000|2024-11-21 17:05:00|10960.6|10956.6|10957.5|10953.5|10962.2|10958.2|10957.5|10953.5|2582
1732209000000|2024-11-21 17:10:00|10959|10955|10959|10955|10962.2|10958.2|10957.5|10953.5|8051
1732209300000|2024-11-21 17:15:00|10957.5|10953.5|10960.6|10956.6|10960.6|10956.6|10955.9|10951.9|4334
1732209600000|2024-11-21 17:20:00|10959.8|10955.8|10962.2|10958.2|10962.2|10958.2|10959|10955|7774
1732209900000|2024-11-21 17:25:00|10963.7|10959.7|10960.6|10956.6|10963.7|10959.7|10960.6|10956.6|4627
1732210200000|2024-11-21 17:30:00|10962.2|10958.2|10962.2|10958.2|10965.3|10961.3|10962.2|10958.2|6493
1732210500000|2024-11-21 17:35:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|1486
1732210800000|2024-11-21 17:40:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|4818
1732211100000|2024-11-21 17:45:00|10966.1|10962.1|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|3125
1732211400000|2024-11-21 17:50:00|10963.7|10959.7|10965.3|10961.3|10966.8|10962.8|10962.2|10958.2|3184
1732211700000|2024-11-21 17:55:00|10966.8|10962.8|10963.7|10959.7|10966.8|10962.8|10963.7|10959.7|10331
1732212000000|2024-11-21 18:00:00|10965.3|10961.3|10960.6|10956.6|10965.3|10961.3|10957.5|10953.5|24064
1732212300000|2024-11-21 18:05:00|10959|10955|10959|10955|10962.2|10958.2|10957.5|10953.5|11476
1732212600000|2024-11-21 18:10:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10959|10955|12571
1732212900000|2024-11-21 18:15:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10962.2|10958.2|5261
1732213200000|2024-11-21 18:20:00|10963.7|10959.7|10962.2|10958.2|10965.3|10961.3|10960.6|10956.6|65758
1732213500000|2024-11-21 18:25:00|10960.6|10956.6|10957.5|10953.5|10960.6|10956.6|10955.9|10951.9|19464
1732213800000|2024-11-21 18:30:00|10955.9|10951.9|10955.9|10951.9|10960.6|10956.6|10955.9|10951.9|61327
1732214100000|2024-11-21 18:35:00|10954.3|10950.3|10952.8|10948.8|10955.9|10951.9|10952.8|10948.8|11600
1732214400000|2024-11-21 18:40:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|4473
1732214700000|2024-11-21 18:45:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|2510
1732215000000|2024-11-21 18:50:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|9547
1732215300000|2024-11-21 18:55:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|13905
1732215600000|2024-11-21 19:00:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|6184
1732215900000|2024-11-21 19:05:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|5030
1732216200000|2024-11-21 19:10:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|6440
1732216500000|2024-11-21 19:15:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|5642
1732216800000|2024-11-21 19:20:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|8488
1732217100000|2024-11-21 19:25:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|7582
1732217400000|2024-11-21 19:30:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|9065
1732217700000|2024-11-21 19:35:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|5283
1732218000000|2024-11-21 19:40:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|9874
1732218300000|2024-11-21 19:45:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|8106
1732218600000|2024-11-21 19:50:00|10948.1|10944.1|10949.7|10945.7|10951.2|10947.2|10948.1|10944.1|13749
1732218900000|2024-11-21 19:55:00|10948.1|10944.1|10952.8|10948.8|10952.8|10948.8|10948.1|10944.1|30734
1732219200000|2024-11-21 20:00:00|10954.3|10950.3|10957.5|10953.5|10957.5|10953.5|10952.8|10948.8|8746
1732219500000|2024-11-21 20:05:00|10959|10955|10957.5|10953.5|10959|10955|10955.9|10951.9|15034
1732219800000|2024-11-21 20:10:00|10959|10955|10957.5|10953.5|10959|10955|10955.9|10951.9|19059
1732220100000|2024-11-21 20:15:00|10955.9|10951.9|10954.3|10950.3|10957.5|10953.5|10954.3|10950.3|5058
1732220400000|2024-11-21 20:20:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|9302
1732220700000|2024-11-21 20:25:00|10952.8|10948.8|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|10864
1732221000000|2024-11-21 20:30:00|10955.9|10951.9|10959|10955|10960.6|10956.6|10955.9|10951.9|6132
1732221300000|2024-11-21 20:35:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10957.5|10953.5|3055
1732221600000|2024-11-21 20:40:00|10957.5|10953.5|10955.9|10951.9|10959|10955|10955.9|10951.9|7274
1732221900000|2024-11-21 20:45:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|6317
1732222200000|2024-11-21 20:50:00|10954.3|10950.3|10957.5|10953.5|10957.5|10953.5|10954.3|10950.3|5126
1732222500000|2024-11-21 20:55:00|||||||||2886
1732222800000|2024-11-21 21:00:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10957.5|10953.5|5578
1732223100000|2024-11-21 21:05:00|10959|10955|10955.9|10951.9|10959|10955|10955.9|10951.9|2684
1732223400000|2024-11-21 21:10:00|10954.3|10950.3|10952.8|10948.8|10955.9|10951.9|10952.8|10948.8|2968
1732223700000|2024-11-21 21:15:00|||||||||2323
1732224000000|2024-11-21 21:20:00|10954.3|10950.3|10957.5|10953.5|10957.5|10953.5|10952.8|10948.8|6629
1732224300000|2024-11-21 21:25:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|4154
1732224600000|2024-11-21 21:30:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|10743
1732224900000|2024-11-21 21:35:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|1853
1732225200000|2024-11-21 21:40:00|10957.5|10953.5|10959|10955|10960.6|10956.6|10955.9|10951.9|5070
1732225500000|2024-11-21 21:45:00|10957.5|10953.5|10955.9|10951.9|10959|10955|10954.3|10950.3|15113
1732225800000|2024-11-21 21:50:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|781
1732226100000|2024-11-21 21:55:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|9066
1732230000000|2024-11-21 23:00:00|10957.5|10953.5|10959|10955|10959|10955|10957.5|10953.5|489
1732230300000|2024-11-21 23:05:00|10957.5|10953.5|10959|10955|10959|10955|10957.5|10953.5|319
1732230600000|2024-11-21 23:10:00|||||||||143
1732230900000|2024-11-21 23:15:00|||||||||17
1732231200000|2024-11-21 23:20:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|302
1732231500000|2024-11-21 23:25:00|||||||||212
1732231800000|2024-11-21 23:30:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|505
1732232100000|2024-11-21 23:35:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|683
1732232400000|2024-11-21 23:40:00|10959.8|10955.8|10959|10955|10960.6|10956.6|10959|10955|727
1732232700000|2024-11-21 23:45:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10959|10955|339
1732233000000|2024-11-21 23:50:00|||||||||56
1732233300000|2024-11-21 23:55:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|186
1732233600000|2024-11-22 00:00:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|95
1732233900000|2024-11-22 00:05:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|457
1732234200000|2024-11-22 00:10:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|412
1732234500000|2024-11-22 00:15:00|10959|10955|10959|10955|10962.2|10958.2|10959|10955|990
1732234800000|2024-11-22 00:20:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10959|10955|544
1732235100000|2024-11-22 00:25:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|327
1732235400000|2024-11-22 00:30:00|10959|10955|10960.6|10956.6|10962.2|10958.2|10959|10955|391
1732235700000|2024-11-22 00:35:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|302
1732236000000|2024-11-22 00:40:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|112
1732236300000|2024-11-22 00:45:00|||||||||207
1732236600000|2024-11-22 00:50:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|253
1732236900000|2024-11-22 00:55:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|263
1732237200000|2024-11-22 01:00:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|1058
1732237500000|2024-11-22 01:05:00|||||||||379
1732237800000|2024-11-22 01:10:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|413
1732238100000|2024-11-22 01:15:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|205
1732238400000|2024-11-22 01:20:00|||||||||10
1732238700000|2024-11-22 01:25:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|64
1732239000000|2024-11-22 01:30:00|10962.2|10958.2|10960.6|10956.6|10963.7|10959.7|10960.6|10956.6|373
1732239300000|2024-11-22 01:35:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|334
1732239600000|2024-11-22 01:40:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|3844
1732239900000|2024-11-22 01:45:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|645
1732240200000|2024-11-22 01:50:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|151
1732240500000|2024-11-22 01:55:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|527
1732240800000|2024-11-22 02:00:00|10959|10955|10959|10955|10960.6|10956.6|10959|10955|541
1732241100000|2024-11-22 02:05:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10957.5|10953.5|417
1732241400000|2024-11-22 02:10:00|10959|10955|10959|10955|10959|10955|10957.5|10953.5|567
1732241700000|2024-11-22 02:15:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|140
1732242000000|2024-11-22 02:20:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|528
1732242300000|2024-11-22 02:25:00|||||||||210
1732242600000|2024-11-22 02:30:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|328
1732242900000|2024-11-22 02:35:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|109
1732243200000|2024-11-22 02:40:00|||||||||63
1732243500000|2024-11-22 02:45:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|324
1732243800000|2024-11-22 02:50:00|||||||||1
1732244100000|2024-11-22 02:55:00|||||||||3
1732244400000|2024-11-22 03:00:00|||||||||97
1732244700000|2024-11-22 03:05:00|||||||||9
1732245000000|2024-11-22 03:10:00|||||||||67
1732245300000|2024-11-22 03:15:00|||||||||1544
1732245600000|2024-11-22 03:20:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|353
1732245900000|2024-11-22 03:25:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|393
1732246200000|2024-11-22 03:30:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|474
1732246500000|2024-11-22 03:35:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|578
1732246800000|2024-11-22 03:40:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|474
1732247100000|2024-11-22 03:45:00|||||||||113
1732247400000|2024-11-22 03:50:00|10966.1|10962.1|10966.8|10962.8|10966.8|10962.8|10966.1|10962.1|379
1732247700000|2024-11-22 03:55:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|456
1732248000000|2024-11-22 04:00:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|587
1732248300000|2024-11-22 04:05:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|644
1732248600000|2024-11-22 04:10:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|177
1732248900000|2024-11-22 04:15:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|508
1732249200000|2024-11-22 04:20:00|||||||||242
1732249500000|2024-11-22 04:25:00|||||||||81
1732249800000|2024-11-22 04:30:00|||||||||16
1732250100000|2024-11-22 04:35:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|1008
1732250400000|2024-11-22 04:40:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|1807
1732250700000|2024-11-22 04:45:00|||||||||377
1732251000000|2024-11-22 04:50:00|||||||||8
1732251300000|2024-11-22 04:55:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|350
1732251600000|2024-11-22 05:00:00|||||||||17
1732251900000|2024-11-22 05:05:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|482
1732252200000|2024-11-22 05:10:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|528
1732252500000|2024-11-22 05:15:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|1164
1732252800000|2024-11-22 05:20:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|625
1732253100000|2024-11-22 05:25:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|434
1732253400000|2024-11-22 05:30:00|||||||||574
1732253700000|2024-11-22 05:35:00|||||||||2407
1732254000000|2024-11-22 05:40:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|188
1732254300000|2024-11-22 05:45:00|||||||||28
1732254600000|2024-11-22 05:50:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|51
1732254900000|2024-11-22 05:55:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|480
1732255200000|2024-11-22 06:00:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|586
1732255500000|2024-11-22 06:05:00|||||||||763
1732255800000|2024-11-22 06:10:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|707
1732256100000|2024-11-22 06:15:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|69
1732256400000|2024-11-22 06:20:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|761
1732256700000|2024-11-22 06:25:00|||||||||186
1732257000000|2024-11-22 06:30:00|||||||||13
1732257300000|2024-11-22 06:35:00|||||||||234
1732257600000|2024-11-22 06:40:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|457
1732257900000|2024-11-22 06:45:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10959|10955|1039
1732258200000|2024-11-22 06:50:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|364
1732258500000|2024-11-22 06:55:00|10959|10955|10959|10955|10959|10955|10959|10955|78
1732258800000|2024-11-22 07:00:00|10957.5|10953.5|10960.6|10956.6|10960.6|10956.6|10957.5|10953.5|2662
1732259100000|2024-11-22 07:05:00|10959|10955|10962.2|10958.2|10962.2|10958.2|10959|10955|691
1732259400000|2024-11-22 07:10:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|1683
1732259700000|2024-11-22 07:15:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|3413
1732260000000|2024-11-22 07:20:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|2163
1732260300000|2024-11-22 07:25:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|2588
1732260600000|2024-11-22 07:30:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10959|10955|2343
1732260900000|2024-11-22 07:35:00|10962.2|10958.2|10959|10955|10962.2|10958.2|10959|10955|1361
1732261200000|2024-11-22 07:40:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10957.5|10953.5|2384
1732261500000|2024-11-22 07:45:00|10957.5|10953.5|10957.5|10953.5|10960.6|10956.6|10957.5|10953.5|2130
1732261800000|2024-11-22 07:50:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|904
1732262100000|2024-11-22 07:55:00|10962.2|10958.2|10959|10955|10962.2|10958.2|10959|10955|1079
1732262400000|2024-11-22 08:00:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10954.3|10950.3|3473
1732262700000|2024-11-22 08:05:00|10954.3|10950.3|10957.5|10953.5|10957.5|10953.5|10954.3|10950.3|7762
1732263000000|2024-11-22 08:10:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|3909
1732263300000|2024-11-22 08:15:00|10962.2|10958.2|10963.7|10959.7|10966.8|10962.8|10960.6|10956.6|7910
1732263600000|2024-11-22 08:20:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|2645
1732263900000|2024-11-22 08:25:00|10966.8|10962.8|10968.4|10964.4|10971.5|10967.5|10965.3|10961.3|8560
1732264200000|2024-11-22 08:30:00|10969.2|10965.2|10973.1|10969.1|10973.1|10969.1|10969.2|10965.2|7509
1732264500000|2024-11-22 08:35:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|1794
1732264800000|2024-11-22 08:40:00|10973.1|10969.1|10970|10966|10974.7|10970.7|10970|10966|2983
1732265100000|2024-11-22 08:45:00|10971.5|10967.5|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|1465
1732265400000|2024-11-22 08:50:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10973.1|10969.1|2093
1732265700000|2024-11-22 08:55:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|2595
1732266000000|2024-11-22 09:00:00|10974.7|10970.7|10971.5|10967.5|10974.7|10970.7|10971.5|10967.5|7551
1732266300000|2024-11-22 09:05:00|10973.1|10969.1|10976.2|10972.2|10976.2|10972.2|10971.5|10967.5|3184
1732266600000|2024-11-22 09:10:00|10977.8|10973.8|10976.2|10972.2|10979.3|10975.3|10976.2|10972.2|9322
1732266900000|2024-11-22 09:15:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|1567
1732267200000|2024-11-22 09:20:00|10975.4|10971.4|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|2728
1732267500000|2024-11-22 09:25:00|10977.8|10973.8|10974.7|10970.7|10977.8|10973.8|10973.1|10969.1|2016
1732267800000|2024-11-22 09:30:00|10976.2|10972.2|10976.2|10972.2|10979.3|10975.3|10974.7|10970.7|9523
1732268100000|2024-11-22 09:35:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|6628
1732268400000|2024-11-22 09:40:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|5208
1732268700000|2024-11-22 09:45:00|10979.3|10975.3|10974.7|10970.7|10979.3|10975.3|10974.7|10970.7|1986
1732269000000|2024-11-22 09:50:00|10973.1|10969.1|10974.7|10970.7|10976.2|10972.2|10973.1|10969.1|1535
1732269300000|2024-11-22 09:55:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10974.7|10970.7|3537
1732269600000|2024-11-22 10:00:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|5844
1732269900000|2024-11-22 10:05:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|7943
1732270200000|2024-11-22 10:10:00|10979.3|10975.3|10976.2|10972.2|10979.3|10975.3|10976.2|10972.2|1936
1732270500000|2024-11-22 10:15:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|2836
1732270800000|2024-11-22 10:20:00|10976.2|10972.2|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|1637
1732271100000|2024-11-22 10:25:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|1042
1732271400000|2024-11-22 10:30:00|10977.8|10973.8|10974.7|10970.7|10977.8|10973.8|10974.7|10970.7|8656
1732271700000|2024-11-22 10:35:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|1319
1732272000000|2024-11-22 10:40:00|10975.4|10971.4|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|8856
1732272300000|2024-11-22 10:45:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10973.1|10969.1|3262
1732272600000|2024-11-22 10:50:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|1977
1732272900000|2024-11-22 10:55:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|1299
1732273200000|2024-11-22 11:00:00|10976.2|10972.2|10973.1|10969.1|10976.2|10972.2|10973.1|10969.1|867
1732273500000|2024-11-22 11:05:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10973.1|10969.1|19079
1732273800000|2024-11-22 11:10:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|327
1732274100000|2024-11-22 11:15:00|10976.2|10972.2|10974.7|10970.7|10977.8|10973.8|10974.7|10970.7|1390
1732274400000|2024-11-22 11:20:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|290
1732274700000|2024-11-22 11:25:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|616
1732275000000|2024-11-22 11:30:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|990
1732275300000|2024-11-22 11:35:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|656
1732275600000|2024-11-22 11:40:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|949
1732275900000|2024-11-22 11:45:00|10979.3|10975.3|10976.2|10972.2|10979.3|10975.3|10976.2|10972.2|1392
1732276200000|2024-11-22 11:50:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|2875
1732276500000|2024-11-22 11:55:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|1047
1732276800000|2024-11-22 12:00:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|2249
1732277100000|2024-11-22 12:05:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|1115
1732277400000|2024-11-22 12:10:00|10980.9|10976.9|10980.9|10976.9|10984|10980|10979.3|10975.3|3535
1732277700000|2024-11-22 12:15:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|1312
1732278000000|2024-11-22 12:20:00|10979.3|10975.3|10976.2|10972.2|10979.3|10975.3|10974.7|10970.7|1749
1732278300000|2024-11-22 12:25:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|2386
1732278600000|2024-11-22 12:30:00|10977.8|10973.8|10980.9|10976.9|10980.9|10976.9|10977.8|10973.8|1779
1732278900000|2024-11-22 12:35:00|10979.3|10975.3|10977.8|10973.8|10980.9|10976.9|10976.2|10972.2|2996
1732279200000|2024-11-22 12:40:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|6808
1732279500000|2024-11-22 12:45:00|10976.2|10972.2|10971.5|10967.5|10979.3|10975.3|10971.5|10967.5|4678
1732279800000|2024-11-22 12:50:00|10973.1|10969.1|10977.8|10973.8|10977.8|10973.8|10973.1|10969.1|12494
1732280100000|2024-11-22 12:55:00|10976.2|10972.2|10976.2|10972.2|10979.3|10975.3|10976.2|10972.2|24477
1732280400000|2024-11-22 13:00:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|2385
1732280700000|2024-11-22 13:05:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|4540
1732281000000|2024-11-22 13:10:00|10977.8|10973.8|10974.7|10970.7|10977.8|10973.8|10974.7|10970.7|2683
1732281300000|2024-11-22 13:15:00|10976.2|10972.2|10979.3|10975.3|10979.3|10975.3|10974.7|10970.7|3588
1732281600000|2024-11-22 13:20:00|10977.8|10973.8|10980.9|10976.9|10980.9|10976.9|10977.8|10973.8|3726
1732281900000|2024-11-22 13:25:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10980.9|10976.9|10509
1732282200000|2024-11-22 13:30:00|10980.9|10976.9|10976.2|10972.2|10980.9|10976.9|10973.1|10969.1|6249
1732282500000|2024-11-22 13:35:00|10974.7|10970.7|10973.1|10969.1|10977.8|10973.8|10973.1|10969.1|6158
1732282800000|2024-11-22 13:40:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10973.1|10969.1|9620
1732283100000|2024-11-22 13:45:00|10975.4|10971.4|10976.2|10972.2|10979.3|10975.3|10973.1|10969.1|3682
1732283400000|2024-11-22 13:50:00|10974.7|10970.7|10977.8|10973.8|10977.8|10973.8|10974.7|10970.7|5918
1732283700000|2024-11-22 13:55:00|10976.2|10972.2|10974.7|10970.7|10977.8|10973.8|10974.7|10970.7|12752
1732284000000|2024-11-22 14:00:00|10973.1|10969.1|10970|10966|10973.1|10969.1|10970|10966|25210
1732284300000|2024-11-22 14:05:00|10968.4|10964.4|10970|10966|10971.5|10967.5|10966.8|10962.8|7180
1732284600000|2024-11-22 14:10:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|16176
1732284900000|2024-11-22 14:15:00|10965.3|10961.3|10968.4|10964.4|10968.4|10964.4|10965.3|10961.3|4748
1732285200000|2024-11-22 14:20:00|10966.8|10962.8|10965.3|10961.3|10968.4|10964.4|10963.7|10959.7|3247
1732285500000|2024-11-22 14:25:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|10305
1732285800000|2024-11-22 14:30:00|10968.4|10964.4|10965.3|10961.3|10968.4|10964.4|10963.7|10959.7|5195
1732286100000|2024-11-22 14:35:00|10966.8|10962.8|10970|10966|10970|10966|10965.3|10961.3|8707
1732286400000|2024-11-22 14:40:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10966.8|10962.8|6838
1732286700000|2024-11-22 14:45:00|10966.8|10962.8|10962.2|10958.2|10968.4|10964.4|10955.9|10951.9|16166
1732287000000|2024-11-22 14:50:00|10960.6|10956.6|10962.2|10958.2|10966.8|10962.8|10960.6|10956.6|15111
1732287300000|2024-11-22 14:55:00|10963.7|10959.7|10960.6|10956.6|10963.7|10959.7|10960.6|10956.6|9279
1732287600000|2024-11-22 15:00:00|10962.2|10958.2|10970|10966|10970|10966|10960.6|10956.6|12598
1732287900000|2024-11-22 15:05:00|10968.4|10964.4|10960.6|10956.6|10970|10966|10959|10955|21275
1732288200000|2024-11-22 15:10:00|10959|10955|10957.5|10953.5|10962.2|10958.2|10957.5|10953.5|30215
1732288500000|2024-11-22 15:15:00|10959|10955|10959|10955|10962.2|10958.2|10957.5|10953.5|8794
1732288800000|2024-11-22 15:20:00|10957.5|10953.5|10960.6|10956.6|10962.2|10958.2|10957.5|10953.5|7748
1732289100000|2024-11-22 15:25:00|10959|10955|10962.2|10958.2|10965.3|10961.3|10957.5|10953.5|7810
1732289400000|2024-11-22 15:30:00|10960.6|10956.6|10954.3|10950.3|10960.6|10956.6|10954.3|10950.3|16772
1732289700000|2024-11-22 15:35:00|10955.9|10951.9|10954.3|10950.3|10957.5|10953.5|10954.3|10950.3|13951
1732290000000|2024-11-22 15:40:00|10955.9|10951.9|10955.9|10951.9|10959|10955|10954.3|10950.3|20154
1732290300000|2024-11-22 15:45:00|10957.5|10953.5|10960.6|10956.6|10960.6|10956.6|10957.5|10953.5|20843
1732290600000|2024-11-22 15:50:00|10962.2|10958.2|10960.6|10956.6|10963.7|10959.7|10960.6|10956.6|21583
1732290900000|2024-11-22 15:55:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10959|10955|11891
1732291200000|2024-11-22 16:00:00|10962.2|10958.2|10962.2|10958.2|10965.3|10961.3|10960.6|10956.6|8387
1732291500000|2024-11-22 16:05:00|10960.6|10956.6|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|3692
1732291800000|2024-11-22 16:10:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10960.6|10956.6|12117
1732292100000|2024-11-22 16:15:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|24416
1732292400000|2024-11-22 16:20:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|5639
1732292700000|2024-11-22 16:25:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|47676
1732293000000|2024-11-22 16:30:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10962.2|10958.2|2465
1732293300000|2024-11-22 16:35:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|8418
1732293600000|2024-11-22 16:40:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|2694
1732293900000|2024-11-22 16:45:00|10965.3|10961.3|10968.4|10964.4|10968.4|10964.4|10965.3|10961.3|2213
1732294200000|2024-11-22 16:50:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|3278
1732294500000|2024-11-22 16:55:00|10970|10966|10971.5|10967.5|10973.1|10969.1|10970|10966|12258
1732294800000|2024-11-22 17:00:00|10970|10966|10970|10966|10971.5|10967.5|10968.4|10964.4|8876
1732295100000|2024-11-22 17:05:00|10968.4|10964.4|10965.3|10961.3|10970|10966|10965.3|10961.3|4340
1732295400000|2024-11-22 17:10:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|5391
1732295700000|2024-11-22 17:15:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|6547
1732296000000|2024-11-22 17:20:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|5091
1732296300000|2024-11-22 17:25:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|4717
1732296600000|2024-11-22 17:30:00|10970|10966|10970|10966|10971.5|10967.5|10968.4|10964.4|11453
1732296900000|2024-11-22 17:35:00|10968.4|10964.4|10965.3|10961.3|10970|10966|10965.3|10961.3|6018
1732297200000|2024-11-22 17:40:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|5342
1732297500000|2024-11-22 17:45:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|5177
1732297800000|2024-11-22 17:50:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10962.2|10958.2|33815
1732298100000|2024-11-22 17:55:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|5646
1732298400000|2024-11-22 18:00:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|2094
1732298700000|2024-11-22 18:05:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|1747
1732299000000|2024-11-22 18:10:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|1690
1732299300000|2024-11-22 18:15:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10962.2|10958.2|2356
1732299600000|2024-11-22 18:20:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|2787
1732299900000|2024-11-22 18:25:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|4189
1732300200000|2024-11-22 18:30:00|10963.7|10959.7|10960.6|10956.6|10963.7|10959.7|10960.6|10956.6|2510
1732300500000|2024-11-22 18:35:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|6764
1732300800000|2024-11-22 18:40:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|3503
1732301100000|2024-11-22 18:45:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|8954
1732301400000|2024-11-22 18:50:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10966.8|10962.8|23253
1732301700000|2024-11-22 18:55:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|3078
1732302000000|2024-11-22 19:00:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|25879
1732302300000|2024-11-22 19:05:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|12001
1732302600000|2024-11-22 19:10:00|10968.4|10964.4|10966.8|10962.8|10970|10966|10966.8|10962.8|7883
1732302900000|2024-11-22 19:15:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|3026
1732303200000|2024-11-22 19:20:00|10963.7|10959.7|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|29193
1732303500000|2024-11-22 19:25:00|||||||||1073
1732303800000|2024-11-22 19:30:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|2463
1732304100000|2024-11-22 19:35:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|7384
1732304400000|2024-11-22 19:40:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|16661
1732304700000|2024-11-22 19:45:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|68105
1732305000000|2024-11-22 19:50:00|10962.2|10958.2|10963.7|10959.7|10965.3|10961.3|10962.2|10958.2|10225
1732305300000|2024-11-22 19:55:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|16081
1732305600000|2024-11-22 20:00:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|63353
1732305900000|2024-11-22 20:05:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|4265
1732306200000|2024-11-22 20:10:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|20880
1732306500000|2024-11-22 20:15:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|14309
1732306800000|2024-11-22 20:20:00|10963.7|10959.7|10960.6|10956.6|10965.3|10961.3|10960.6|10956.6|568128
1732307100000|2024-11-22 20:25:00|10962.2|10958.2|10962.2|10958.2|10966.8|10962.8|10962.2|10958.2|21906
1732307400000|2024-11-22 20:30:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10962.2|10958.2|2263
1732307700000|2024-11-22 20:35:00|10962.2|10958.2|10960.6|10956.6|10963.7|10959.7|10960.6|10956.6|11229
1732308000000|2024-11-22 20:40:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|7644
1732308300000|2024-11-22 20:45:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10959|10955|4667
1732308600000|2024-11-22 20:50:00|10962.2|10958.2|10959|10955|10962.2|10958.2|10959|10955|3857
1732308900000|2024-11-22 20:55:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10959|10955|7218
1732309200000|2024-11-22 21:00:00|10962.2|10958.2|10959|10955|10962.2|10958.2|10959|10955|9529
1732309500000|2024-11-22 21:05:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|1376
1732309800000|2024-11-22 21:10:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|2373
1732310100000|2024-11-22 21:15:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|3187
1732310400000|2024-11-22 21:20:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|7970
1732310700000|2024-11-22 21:25:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|5918
1732311000000|2024-11-22 21:30:00|||||||||1074
1732311300000|2024-11-22 21:35:00|||||||||582
1732311600000|2024-11-22 21:40:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|2145
1732311900000|2024-11-22 21:45:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|2115
1732312200000|2024-11-22 21:50:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10963.7|10959.7|4882
1732312500000|2024-11-22 21:55:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|2742
1732489200000|2024-11-24 23:00:00|11012.2|11008.2|11009|11005|11012.2|11008.2|11004.3|11000.3|26185
1732489500000|2024-11-24 23:05:00|11007.5|11003.5|11002.8|10998.8|11007.5|11003.5|10999.7|10995.7|3540
1732489800000|2024-11-24 23:10:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11001.2|10997.2|2575
1732490100000|2024-11-24 23:15:00|11005.9|11001.9|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|826
1732490400000|2024-11-24 23:20:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|1947
1732490700000|2024-11-24 23:25:00|11002.8|10998.8|11005.9|11001.9|11005.9|11001.9|11001.2|10997.2|1705
1732491000000|2024-11-24 23:30:00|11004.3|11000.3|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|1248
1732491300000|2024-11-24 23:35:00|10999.7|10995.7|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|1470
1732491600000|2024-11-24 23:40:00|11004.3|11000.3|11001.2|10997.2|11005.9|11001.9|10999.7|10995.7|2267
1732491900000|2024-11-24 23:45:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|666
1732492200000|2024-11-24 23:50:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|1054
1732492500000|2024-11-24 23:55:00|11004.3|11000.3|11007.5|11003.5|11007.5|11003.5|11002.8|10998.8|1648
1732492800000|2024-11-25 00:00:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|1219
1732493100000|2024-11-25 00:05:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|2036
1732493400000|2024-11-25 00:10:00|11001.2|10997.2|11005.9|11001.9|11005.9|11001.9|11001.2|10997.2|1337
1732493700000|2024-11-25 00:15:00|11007.5|11003.5|11005.9|11001.9|11009|11005|11004.3|11000.3|2160
1732494000000|2024-11-25 00:20:00|11004.3|11000.3|10999.7|10995.7|11004.3|11000.3|10999.7|10995.7|1820
1732494300000|2024-11-25 00:25:00|10998.1|10994.1|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|889
1732494600000|2024-11-25 00:30:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|1610
1732494900000|2024-11-25 00:35:00|10996.5|10992.5|10995|10991|10998.1|10994.1|10995|10991|1282
1732495200000|2024-11-25 00:40:00|10996.5|10992.5|10993.4|10989.4|10996.5|10992.5|10993.4|10989.4|4044
1732495500000|2024-11-25 00:45:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|1884
1732495800000|2024-11-25 00:50:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|1157
1732496100000|2024-11-25 00:55:00|10993.4|10989.4|10991.8|10987.8|10995|10991|10991.8|10987.8|996
1732496400000|2024-11-25 01:00:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|843
1732496700000|2024-11-25 01:05:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|721
1732497000000|2024-11-25 01:10:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|1181
1732497300000|2024-11-25 01:15:00|10993.4|10989.4|10995|10991|10996.5|10992.5|10993.4|10989.4|793
1732497600000|2024-11-25 01:20:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|555
1732497900000|2024-11-25 01:25:00|||||||||1622
1732498200000|2024-11-25 01:30:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|1153
1732498500000|2024-11-25 01:35:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|3625
1732498800000|2024-11-25 01:40:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|843
1732499100000|2024-11-25 01:45:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1854
1732499400000|2024-11-25 01:50:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|623
1732499700000|2024-11-25 01:55:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10995|10991|3255
1732500000000|2024-11-25 02:00:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|832
1732500300000|2024-11-25 02:05:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|1651
1732500600000|2024-11-25 02:10:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|854
1732500900000|2024-11-25 02:15:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|334
1732501200000|2024-11-25 02:20:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|2335
1732501500000|2024-11-25 02:25:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|1438
1732501800000|2024-11-25 02:30:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|222
1732502100000|2024-11-25 02:35:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|629
1732502400000|2024-11-25 02:40:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|2015
1732502700000|2024-11-25 02:45:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|584
1732503000000|2024-11-25 02:50:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|726
1732503300000|2024-11-25 02:55:00|||||||||155
1732503600000|2024-11-25 03:00:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|600
1732503900000|2024-11-25 03:05:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|342
1732504200000|2024-11-25 03:10:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|333
1732504500000|2024-11-25 03:15:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|873
1732504800000|2024-11-25 03:20:00|||||||||1141
1732505100000|2024-11-25 03:25:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|1248
1732505400000|2024-11-25 03:30:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|2150
1732505700000|2024-11-25 03:35:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|698
1732506000000|2024-11-25 03:40:00|11001.2|10997.2|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|550
1732506300000|2024-11-25 03:45:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|802
1732506600000|2024-11-25 03:50:00|||||||||442
1732506900000|2024-11-25 03:55:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|623
1732507200000|2024-11-25 04:00:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|934
1732507500000|2024-11-25 04:05:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|691
1732507800000|2024-11-25 04:10:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|829
1732508100000|2024-11-25 04:15:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|3522
1732508400000|2024-11-25 04:20:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|2499
1732508700000|2024-11-25 04:25:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|1015
1732509000000|2024-11-25 04:30:00|10998.1|10994.1|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|485
1732509300000|2024-11-25 04:35:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|247
1732509600000|2024-11-25 04:40:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|473
1732509900000|2024-11-25 04:45:00|||||||||148
1732510200000|2024-11-25 04:50:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|395
1732510500000|2024-11-25 04:55:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|437
1732510800000|2024-11-25 05:00:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|202
1732511100000|2024-11-25 05:05:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|328
1732511400000|2024-11-25 05:10:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|210
1732511700000|2024-11-25 05:15:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|106
1732512000000|2024-11-25 05:20:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|312
1732512300000|2024-11-25 05:25:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|794
1732512600000|2024-11-25 05:30:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|413
1732512900000|2024-11-25 05:35:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|2828
1732513200000|2024-11-25 05:40:00|||||||||242
1732513500000|2024-11-25 05:45:00|||||||||1175
1732513800000|2024-11-25 05:50:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|1750
1732514100000|2024-11-25 05:55:00|11002.8|10998.8|11005.9|11001.9|11005.9|11001.9|11002.8|10998.8|1645
1732514400000|2024-11-25 06:00:00|11004.3|11000.3|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|4762
1732514700000|2024-11-25 06:05:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|1551
1732515000000|2024-11-25 06:10:00|11004.3|11000.3|11009|11005|11009|11005|11004.3|11000.3|9106
1732515300000|2024-11-25 06:15:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|13005
1732515600000|2024-11-25 06:20:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11009|11005|1620
1732515900000|2024-11-25 06:25:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|3459
1732516200000|2024-11-25 06:30:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|1462
1732516500000|2024-11-25 06:35:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11009|11005|2349
1732516800000|2024-11-25 06:40:00|11009|11005|11012.2|11008.2|11013.7|11009.7|11009|11005|2279
1732517100000|2024-11-25 06:45:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|1723
1732517400000|2024-11-25 06:50:00|11009|11005|11013.7|11009.7|11013.7|11009.7|11009|11005|2669
1732517700000|2024-11-25 06:55:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|2236
1732518000000|2024-11-25 07:00:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|3006
1732518300000|2024-11-25 07:05:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|1842
1732518600000|2024-11-25 07:10:00|11016.8|11012.8|11012.2|11008.2|11016.8|11012.8|11012.2|11008.2|12135
1732518900000|2024-11-25 07:15:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|2113
1732519200000|2024-11-25 07:20:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|670
1732519500000|2024-11-25 07:25:00|||||||||1355
1732519800000|2024-11-25 07:30:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|2830
1732520100000|2024-11-25 07:35:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|905
1732520400000|2024-11-25 07:40:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11012.2|11008.2|2127
1732520700000|2024-11-25 07:45:00|11013.7|11009.7|11010.6|11006.6|11013.7|11009.7|11010.6|11006.6|2699
1732521000000|2024-11-25 07:50:00|11012.2|11008.2|11007.5|11003.5|11012.2|11008.2|11007.5|11003.5|1940
1732521300000|2024-11-25 07:55:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|6431
1732521600000|2024-11-25 08:00:00|11005.9|11001.9|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|3538
1732521900000|2024-11-25 08:05:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11001.2|10997.2|2107
1732522200000|2024-11-25 08:10:00|11002.8|10998.8|11005.9|11001.9|11005.9|11001.9|11002.8|10998.8|2155
1732522500000|2024-11-25 08:15:00|11004.3|11000.3|11005.9|11001.9|11009|11005|11004.3|11000.3|4270
1732522800000|2024-11-25 08:20:00|11004.3|11000.3|11005.9|11001.9|11009|11005|11004.3|11000.3|3418
1732523100000|2024-11-25 08:25:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11005.9|11001.9|2359
1732523400000|2024-11-25 08:30:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|4353
1732523700000|2024-11-25 08:35:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|2436
1732524000000|2024-11-25 08:40:00|11005.9|11001.9|11004.3|11000.3|11007.5|11003.5|11004.3|11000.3|2980
1732524300000|2024-11-25 08:45:00|11005.1|11001.1|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|17094
1732524600000|2024-11-25 08:50:00|11004.3|11000.3|11009|11005|11010.6|11006.6|11002.8|10998.8|1939
1732524900000|2024-11-25 08:55:00|11010.6|11006.6|11005.9|11001.9|11010.6|11006.6|11005.9|11001.9|2082
1732525200000|2024-11-25 09:00:00|11004.3|11000.3|11002.8|10998.8|11007.5|11003.5|11002.8|10998.8|4643
1732525500000|2024-11-25 09:05:00|11001.2|10997.2|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|8402
1732525800000|2024-11-25 09:10:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|2686
1732526100000|2024-11-25 09:15:00|10999.7|10995.7|11001.2|10997.2|11002.8|10998.8|10998.1|10994.1|4216
1732526400000|2024-11-25 09:20:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|1322
1732526700000|2024-11-25 09:25:00|10998.1|10994.1|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|3869
1732527000000|2024-11-25 09:30:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|1168
1732527300000|2024-11-25 09:35:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|2109
1732527600000|2024-11-25 09:40:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|1881
1732527900000|2024-11-25 09:45:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|3522
1732528200000|2024-11-25 09:50:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|2128
1732528500000|2024-11-25 09:55:00|11001.2|10997.2|10999.7|10995.7|11002.8|10998.8|10999.7|10995.7|2207
1732528800000|2024-11-25 10:00:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|10998.1|10994.1|2890
1732529100000|2024-11-25 10:05:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|3605
1732529400000|2024-11-25 10:10:00|11002.8|10998.8|10999.7|10995.7|11002.8|10998.8|10999.7|10995.7|1123
1732529700000|2024-11-25 10:15:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|1520
1732530000000|2024-11-25 10:20:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|784
1732530300000|2024-11-25 10:25:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|1656
1732530600000|2024-11-25 10:30:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|816
1732530900000|2024-11-25 10:35:00|11001.2|10997.2|10998.1|10994.1|11002.8|10998.8|10998.1|10994.1|5246
1732531200000|2024-11-25 10:40:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|2381
1732531500000|2024-11-25 10:45:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|12342
1732531800000|2024-11-25 10:50:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|2821
1732532100000|2024-11-25 10:55:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|7408
1732532400000|2024-11-25 11:00:00|10998.1|10994.1|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|1717
1732532700000|2024-11-25 11:05:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|1357
1732533000000|2024-11-25 11:10:00|10999.7|10995.7|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|1220
1732533300000|2024-11-25 11:15:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|9790
1732533600000|2024-11-25 11:20:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|26267
1732533900000|2024-11-25 11:25:00|10999.7|10995.7|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|3245
1732534200000|2024-11-25 11:30:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|2390
1732534500000|2024-11-25 11:35:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|1380
1732534800000|2024-11-25 11:40:00|10998.1|10994.1|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|2381
1732535100000|2024-11-25 11:45:00|10995|10991|10995|10991|10996.5|10992.5|10993.4|10989.4|3790
1732535400000|2024-11-25 11:50:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|2463
1732535700000|2024-11-25 11:55:00|||||||||4678
1732536000000|2024-11-25 12:00:00|10990.3|10986.3|10993.4|10989.4|10993.4|10989.4|10990.3|10986.3|1722
1732536300000|2024-11-25 12:05:00|10991.8|10987.8|10990.3|10986.3|10993.4|10989.4|10988.7|10984.7|3135
1732536600000|2024-11-25 12:10:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|2311
1732536900000|2024-11-25 12:15:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|5389
1732537200000|2024-11-25 12:20:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|10602
1732537500000|2024-11-25 12:25:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|3129
1732537800000|2024-11-25 12:30:00|10993.4|10989.4|10996.5|10992.5|10996.5|10992.5|10991.8|10987.8|3134
1732538100000|2024-11-25 12:35:00|10998.1|10994.1|10998.1|10994.1|11001.2|10997.2|10996.5|10992.5|8382
1732538400000|2024-11-25 12:40:00|10999.7|10995.7|10996.5|10992.5|11001.2|10997.2|10996.5|10992.5|3874
1732538700000|2024-11-25 12:45:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|2797
1732539000000|2024-11-25 12:50:00|10998.9|10994.9|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|2357
1732539300000|2024-11-25 12:55:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|9522
1732539600000|2024-11-25 13:00:00|11004.3|11000.3|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|11427
1732539900000|2024-11-25 13:05:00|11007.5|11003.5|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|6656
1732540200000|2024-11-25 13:10:00|11012.2|11008.2|11016.8|11012.8|11018.4|11014.4|11010.6|11006.6|33335
1732540500000|2024-11-25 13:15:00|11018.4|11014.4|11024.7|11020.7|11024.7|11020.7|11016.8|11012.8|15346
1732540800000|2024-11-25 13:20:00|11023.1|11019.1|11024.7|11020.7|11026.2|11022.2|11020|11016|16792
1732541100000|2024-11-25 13:25:00|11026.2|11022.2|11021.5|11017.5|11027.8|11023.8|11020|11016|21108
1732541400000|2024-11-25 13:30:00|11023.1|11019.1|11015.3|11011.3|11023.1|11019.1|11015.3|11011.3|14248
1732541700000|2024-11-25 13:35:00|11016.8|11012.8|11021.5|11017.5|11024.7|11020.7|11016.8|11012.8|95849
1732542000000|2024-11-25 13:40:00|11020|11016|11024.7|11020.7|11026.2|11022.2|11020|11016|9191
1732542300000|2024-11-25 13:45:00|11026.2|11022.2|11020|11016|11026.2|11022.2|11020|11016|7739
1732542600000|2024-11-25 13:50:00|11021.5|11017.5|11024.7|11020.7|11026.2|11022.2|11021.5|11017.5|11990
1732542900000|2024-11-25 13:55:00|11026.2|11022.2|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|13530
1732543200000|2024-11-25 14:00:00|11024.7|11020.7|11024.7|11020.7|11027.8|11023.8|11023.1|11019.1|13801
1732543500000|2024-11-25 14:05:00|11023.1|11019.1|11027.8|11023.8|11029.3|11025.3|11021.5|11017.5|12899
1732543800000|2024-11-25 14:10:00|11026.2|11022.2|11035.6|11031.6|11035.6|11031.6|11026.2|11022.2|27098
1732544100000|2024-11-25 14:15:00|11034|11030|11037.2|11033.2|11037.2|11033.2|11032.5|11028.5|23109
1732544400000|2024-11-25 14:20:00|11035.6|11031.6|11038.7|11034.7|11038.7|11034.7|11035.6|11031.6|12378
1732544700000|2024-11-25 14:25:00|11040.3|11036.3|11041.8|11037.8|11045|11041|11038.7|11034.7|12514
1732545000000|2024-11-25 14:30:00|11043.4|11039.4|11035.6|11031.6|11045|11041|11035.6|11031.6|68777
1732545300000|2024-11-25 14:35:00|11037.2|11033.2|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|12953
1732545600000|2024-11-25 14:40:00|11034|11030|11037.2|11033.2|11037.2|11033.2|11034|11030|21806
1732545900000|2024-11-25 14:45:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|24833
1732546200000|2024-11-25 14:50:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|12941
1732546500000|2024-11-25 14:55:00|11037.2|11033.2|11040.3|11036.3|11040.3|11036.3|11037.2|11033.2|23796
1732546800000|2024-11-25 15:00:00|11041.8|11037.8|11037.2|11033.2|11043.4|11039.4|11037.2|11033.2|37641
1732547100000|2024-11-25 15:05:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|19171
1732547400000|2024-11-25 15:10:00|11040.3|11036.3|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|63118
1732547700000|2024-11-25 15:15:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11035.6|11031.6|9473
1732548000000|2024-11-25 15:20:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|11753
1732548300000|2024-11-25 15:25:00|11038.7|11034.7|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|13822
1732548600000|2024-11-25 15:30:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|9052
1732548900000|2024-11-25 15:35:00|11043.4|11039.4|11045|11041|11046.5|11042.5|11041.8|11037.8|9290
1732549200000|2024-11-25 15:40:00|11046.5|11042.5|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|6159
1732549500000|2024-11-25 15:45:00|11045|11041|11043.4|11039.4|11045|11041|11040.3|11036.3|10191
1732549800000|2024-11-25 15:50:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|11926
1732550100000|2024-11-25 15:55:00|11043.4|11039.4|11038.7|11034.7|11043.4|11039.4|11038.7|11034.7|13725
1732550400000|2024-11-25 16:00:00|11037.2|11033.2|11032.5|11028.5|11037.2|11033.2|11032.5|11028.5|14764
1732550700000|2024-11-25 16:05:00|11034|11030|11032.5|11028.5|11034|11030|11029.3|11025.3|9959
1732551000000|2024-11-25 16:10:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|19500
1732551300000|2024-11-25 16:15:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|12463
1732551600000|2024-11-25 16:20:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11034|11030|14236
1732551900000|2024-11-25 16:25:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11034|11030|16141
1732552200000|2024-11-25 16:30:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11034|11030|11653
1732552500000|2024-11-25 16:35:00|11034|11030|11029.3|11025.3|11035.6|11031.6|11029.3|11025.3|8238
1732552800000|2024-11-25 16:40:00|11030.9|11026.9|11027.8|11023.8|11030.9|11026.9|11026.2|11022.2|10002
1732553100000|2024-11-25 16:45:00|11026.2|11022.2|11030.9|11026.9|11030.9|11026.9|11026.2|11022.2|27419
1732553400000|2024-11-25 16:50:00|11029.3|11025.3|11034|11030|11034|11030|11029.3|11025.3|7927
1732553700000|2024-11-25 16:55:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|11942
1732554000000|2024-11-25 17:00:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11032.5|11028.5|4009
1732554300000|2024-11-25 17:05:00|11032.5|11028.5|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|6389
1732554600000|2024-11-25 17:10:00|11033.3|11029.3|11037.2|11033.2|11037.2|11033.2|11033.3|11029.3|2577
1732554900000|2024-11-25 17:15:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|3863
1732555200000|2024-11-25 17:20:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|12238
1732555500000|2024-11-25 17:25:00|11034|11030|11034|11030|11034|11030|11034|11030|3201
1732555800000|2024-11-25 17:30:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|7456
1732556100000|2024-11-25 17:35:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|5467
1732556400000|2024-11-25 17:40:00|11034|11030|11034|11030|11034|11030|11030.9|11026.9|59147
1732556700000|2024-11-25 17:45:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11030.9|11026.9|4673
1732557000000|2024-11-25 17:50:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|8769
1732557300000|2024-11-25 17:55:00|11034|11030|11032.5|11028.5|11035.6|11031.6|11030.9|11026.9|9059
1732557600000|2024-11-25 18:00:00|11033.3|11029.3|11041.8|11037.8|11041.8|11037.8|11032.5|11028.5|77996
1732557900000|2024-11-25 18:05:00|11043.4|11039.4|11041.8|11037.8|11045|11041|11041.8|11037.8|7420
1732558200000|2024-11-25 18:10:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|5003
1732558500000|2024-11-25 18:15:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|7911
1732558800000|2024-11-25 18:20:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|14227
1732559100000|2024-11-25 18:25:00|11045|11041|11048.1|11044.1|11048.1|11044.1|11043.4|11039.4|9451
1732559400000|2024-11-25 18:30:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|57196
1732559700000|2024-11-25 18:35:00|11048.1|11044.1|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|133357
1732560000000|2024-11-25 18:40:00|11049.7|11045.7|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|24614
1732560300000|2024-11-25 18:45:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|15755
1732560600000|2024-11-25 18:50:00|11054.3|11050.3|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|17249
1732560900000|2024-11-25 18:55:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|13431
1732561200000|2024-11-25 19:00:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|7089
1732561500000|2024-11-25 19:05:00|11052.8|11048.8|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|11667
1732561800000|2024-11-25 19:10:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|10219
1732562100000|2024-11-25 19:15:00|11054.3|11050.3|11051.2|11047.2|11054.3|11050.3|11051.2|11047.2|5146
1732562400000|2024-11-25 19:20:00|11052.8|11048.8|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|18424
1732562700000|2024-11-25 19:25:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|7868
1732563000000|2024-11-25 19:30:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|4002
1732563300000|2024-11-25 19:35:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|7182
1732563600000|2024-11-25 19:40:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|7266
1732563900000|2024-11-25 19:45:00|11055.9|11051.9|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|7584
1732564200000|2024-11-25 19:50:00|11051.2|11047.2|11054.3|11050.3|11054.3|11050.3|11049.7|11045.7|10080
1732564500000|2024-11-25 19:55:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11051.2|11047.2|15935
1732564800000|2024-11-25 20:00:00|11054.3|11050.3|11051.2|11047.2|11054.3|11050.3|11049.7|11045.7|18474
1732565100000|2024-11-25 20:05:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|8323
1732565400000|2024-11-25 20:10:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|5374
1732565700000|2024-11-25 20:15:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|4403
1732566000000|2024-11-25 20:20:00|||||||||4709
1732566300000|2024-11-25 20:25:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|4363
1732566600000|2024-11-25 20:30:00|11051.2|11047.2|11051.2|11047.2|11054.3|11050.3|11051.2|11047.2|14150
1732566900000|2024-11-25 20:35:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|8587
1732567200000|2024-11-25 20:40:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|17966
1732567500000|2024-11-25 20:45:00|11051.2|11047.2|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|8317
1732567800000|2024-11-25 20:50:00|11048.1|11044.1|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|12163
1732568100000|2024-11-25 20:55:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|9710
1732568400000|2024-11-25 21:00:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|9969
1732568700000|2024-11-25 21:05:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|36869
1732569000000|2024-11-25 21:10:00|||||||||3987
1732569300000|2024-11-25 21:15:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|4119
1732569600000|2024-11-25 21:20:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|15695
1732569900000|2024-11-25 21:25:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|1035
1732570200000|2024-11-25 21:30:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|4514
1732570500000|2024-11-25 21:35:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|3342
1732570800000|2024-11-25 21:40:00|||||||||2682
1732571100000|2024-11-25 21:45:00|||||||||6179
1732571400000|2024-11-25 21:50:00|11048.1|11044.1|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|3331
1732571700000|2024-11-25 21:55:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|66947
1732575600000|2024-11-25 23:00:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|610
1732575900000|2024-11-25 23:05:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|747
1732576200000|2024-11-25 23:10:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|298
1732576500000|2024-11-25 23:15:00|||||||||34
1732576800000|2024-11-25 23:20:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|372
1732577100000|2024-11-25 23:25:00|||||||||27
1732577400000|2024-11-25 23:30:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|215
1732577700000|2024-11-25 23:35:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|223
1732578000000|2024-11-25 23:40:00|11052.8|11048.8|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|2297
1732578300000|2024-11-25 23:45:00|11051.2|11047.2|11041.8|11037.8|11051.2|11047.2|11040.3|11036.3|12391
1732578600000|2024-11-25 23:50:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|3261
1732578900000|2024-11-25 23:55:00|11041.1|11037.1|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|1180
1732492800000|2024-11-25 00:00:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|1219
1732493100000|2024-11-25 00:05:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|2036
1732493400000|2024-11-25 00:10:00|11001.2|10997.2|11005.9|11001.9|11005.9|11001.9|11001.2|10997.2|1337
1732493700000|2024-11-25 00:15:00|11007.5|11003.5|11005.9|11001.9|11009|11005|11004.3|11000.3|2160
1732494000000|2024-11-25 00:20:00|11004.3|11000.3|10999.7|10995.7|11004.3|11000.3|10999.7|10995.7|1820
1732494300000|2024-11-25 00:25:00|10998.1|10994.1|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|889
1732494600000|2024-11-25 00:30:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|1610
1732494900000|2024-11-25 00:35:00|10996.5|10992.5|10995|10991|10998.1|10994.1|10995|10991|1282
1732495200000|2024-11-25 00:40:00|10996.5|10992.5|10993.4|10989.4|10996.5|10992.5|10993.4|10989.4|4044
1732495500000|2024-11-25 00:45:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|1884
1732495800000|2024-11-25 00:50:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|1157
1732496100000|2024-11-25 00:55:00|10993.4|10989.4|10991.8|10987.8|10995|10991|10991.8|10987.8|996
1732496400000|2024-11-25 01:00:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|843
1732496700000|2024-11-25 01:05:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|721
1732497000000|2024-11-25 01:10:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|1181
1732497300000|2024-11-25 01:15:00|10993.4|10989.4|10995|10991|10996.5|10992.5|10993.4|10989.4|793
1732497600000|2024-11-25 01:20:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|555
1732497900000|2024-11-25 01:25:00|||||||||1622
1732498200000|2024-11-25 01:30:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|1153
1732498500000|2024-11-25 01:35:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|3625
1732498800000|2024-11-25 01:40:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|843
1732499100000|2024-11-25 01:45:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1854
1732499400000|2024-11-25 01:50:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|623
1732499700000|2024-11-25 01:55:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10995|10991|3255
1732500000000|2024-11-25 02:00:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|832
1732500300000|2024-11-25 02:05:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|1651
1732500600000|2024-11-25 02:10:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|854
1732500900000|2024-11-25 02:15:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|334
1732501200000|2024-11-25 02:20:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|2335
1732501500000|2024-11-25 02:25:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|1438
1732501800000|2024-11-25 02:30:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|222
1732502100000|2024-11-25 02:35:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|629
1732502400000|2024-11-25 02:40:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|2015
1732502700000|2024-11-25 02:45:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|584
1732503000000|2024-11-25 02:50:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|726
1732503300000|2024-11-25 02:55:00|||||||||155
1732503600000|2024-11-25 03:00:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|600
1732503900000|2024-11-25 03:05:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|342
1732504200000|2024-11-25 03:10:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|333
1732504500000|2024-11-25 03:15:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|873
1732504800000|2024-11-25 03:20:00|||||||||1141
1732505100000|2024-11-25 03:25:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|1248
1732505400000|2024-11-25 03:30:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|2150
1732505700000|2024-11-25 03:35:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|698
1732506000000|2024-11-25 03:40:00|11001.2|10997.2|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|550
1732506300000|2024-11-25 03:45:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|802
1732506600000|2024-11-25 03:50:00|||||||||442
1732506900000|2024-11-25 03:55:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|623
1732507200000|2024-11-25 04:00:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|934
1732507500000|2024-11-25 04:05:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|691
1732507800000|2024-11-25 04:10:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|829
1732508100000|2024-11-25 04:15:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|3522
1732508400000|2024-11-25 04:20:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|2499
1732508700000|2024-11-25 04:25:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|1015
1732509000000|2024-11-25 04:30:00|10998.1|10994.1|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|485
1732509300000|2024-11-25 04:35:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|247
1732509600000|2024-11-25 04:40:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|473
1732509900000|2024-11-25 04:45:00|||||||||148
1732510200000|2024-11-25 04:50:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|395
1732510500000|2024-11-25 04:55:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|437
1732510800000|2024-11-25 05:00:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|202
1732511100000|2024-11-25 05:05:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|328
1732511400000|2024-11-25 05:10:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|210
1732511700000|2024-11-25 05:15:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|106
1732512000000|2024-11-25 05:20:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|312
1732512300000|2024-11-25 05:25:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|794
1732512600000|2024-11-25 05:30:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|413
1732512900000|2024-11-25 05:35:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|2828
1732513200000|2024-11-25 05:40:00|||||||||242
1732513500000|2024-11-25 05:45:00|||||||||1175
1732513800000|2024-11-25 05:50:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|1750
1732514100000|2024-11-25 05:55:00|11002.8|10998.8|11005.9|11001.9|11005.9|11001.9|11002.8|10998.8|1645
1732514400000|2024-11-25 06:00:00|11004.3|11000.3|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|4762
1732514700000|2024-11-25 06:05:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|1551
1732515000000|2024-11-25 06:10:00|11004.3|11000.3|11009|11005|11009|11005|11004.3|11000.3|9106
1732515300000|2024-11-25 06:15:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|13005
1732515600000|2024-11-25 06:20:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11009|11005|1620
1732515900000|2024-11-25 06:25:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|3459
1732516200000|2024-11-25 06:30:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|1462
1732516500000|2024-11-25 06:35:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11009|11005|2349
1732516800000|2024-11-25 06:40:00|11009|11005|11012.2|11008.2|11013.7|11009.7|11009|11005|2279
1732517100000|2024-11-25 06:45:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|1723
1732517400000|2024-11-25 06:50:00|11009|11005|11013.7|11009.7|11013.7|11009.7|11009|11005|2669
1732517700000|2024-11-25 06:55:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|2236
1732518000000|2024-11-25 07:00:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|3006
1732518300000|2024-11-25 07:05:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|1842
1732518600000|2024-11-25 07:10:00|11016.8|11012.8|11012.2|11008.2|11016.8|11012.8|11012.2|11008.2|12135
1732518900000|2024-11-25 07:15:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|2113
1732519200000|2024-11-25 07:20:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|670
1732519500000|2024-11-25 07:25:00|||||||||1355
1732519800000|2024-11-25 07:30:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|2830
1732520100000|2024-11-25 07:35:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|905
1732520400000|2024-11-25 07:40:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11012.2|11008.2|2127
1732520700000|2024-11-25 07:45:00|11013.7|11009.7|11010.6|11006.6|11013.7|11009.7|11010.6|11006.6|2699
1732521000000|2024-11-25 07:50:00|11012.2|11008.2|11007.5|11003.5|11012.2|11008.2|11007.5|11003.5|1940
1732521300000|2024-11-25 07:55:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|6431
1732521600000|2024-11-25 08:00:00|11005.9|11001.9|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|3538
1732521900000|2024-11-25 08:05:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11001.2|10997.2|2107
1732522200000|2024-11-25 08:10:00|11002.8|10998.8|11005.9|11001.9|11005.9|11001.9|11002.8|10998.8|2155
1732522500000|2024-11-25 08:15:00|11004.3|11000.3|11005.9|11001.9|11009|11005|11004.3|11000.3|4270
1732522800000|2024-11-25 08:20:00|11004.3|11000.3|11005.9|11001.9|11009|11005|11004.3|11000.3|3418
1732523100000|2024-11-25 08:25:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11005.9|11001.9|2359
1732523400000|2024-11-25 08:30:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|4353
1732523700000|2024-11-25 08:35:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|2436
1732524000000|2024-11-25 08:40:00|11005.9|11001.9|11004.3|11000.3|11007.5|11003.5|11004.3|11000.3|2980
1732524300000|2024-11-25 08:45:00|11005.1|11001.1|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|17094
1732524600000|2024-11-25 08:50:00|11004.3|11000.3|11009|11005|11010.6|11006.6|11002.8|10998.8|1939
1732524900000|2024-11-25 08:55:00|11010.6|11006.6|11005.9|11001.9|11010.6|11006.6|11005.9|11001.9|2082
1732525200000|2024-11-25 09:00:00|11004.3|11000.3|11002.8|10998.8|11007.5|11003.5|11002.8|10998.8|4643
1732525500000|2024-11-25 09:05:00|11001.2|10997.2|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|8402
1732525800000|2024-11-25 09:10:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|2686
1732526100000|2024-11-25 09:15:00|10999.7|10995.7|11001.2|10997.2|11002.8|10998.8|10998.1|10994.1|4216
1732526400000|2024-11-25 09:20:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|1322
1732526700000|2024-11-25 09:25:00|10998.1|10994.1|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|3869
1732527000000|2024-11-25 09:30:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|1168
1732527300000|2024-11-25 09:35:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|2109
1732527600000|2024-11-25 09:40:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|1881
1732527900000|2024-11-25 09:45:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|3522
1732528200000|2024-11-25 09:50:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|2128
1732528500000|2024-11-25 09:55:00|11001.2|10997.2|10999.7|10995.7|11002.8|10998.8|10999.7|10995.7|2207
1732528800000|2024-11-25 10:00:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|10998.1|10994.1|2890
1732529100000|2024-11-25 10:05:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|3605
1732529400000|2024-11-25 10:10:00|11002.8|10998.8|10999.7|10995.7|11002.8|10998.8|10999.7|10995.7|1123
1732529700000|2024-11-25 10:15:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|1520
1732530000000|2024-11-25 10:20:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|784
1732530300000|2024-11-25 10:25:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|1656
1732530600000|2024-11-25 10:30:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|816
1732530900000|2024-11-25 10:35:00|11001.2|10997.2|10998.1|10994.1|11002.8|10998.8|10998.1|10994.1|5246
1732531200000|2024-11-25 10:40:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|2381
1732531500000|2024-11-25 10:45:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|12342
1732531800000|2024-11-25 10:50:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|2821
1732532100000|2024-11-25 10:55:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|7408
1732532400000|2024-11-25 11:00:00|10998.1|10994.1|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|1717
1732532700000|2024-11-25 11:05:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|1357
1732533000000|2024-11-25 11:10:00|10999.7|10995.7|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|1220
1732533300000|2024-11-25 11:15:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|9790
1732533600000|2024-11-25 11:20:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|26267
1732533900000|2024-11-25 11:25:00|10999.7|10995.7|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|3245
1732534200000|2024-11-25 11:30:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|2390
1732534500000|2024-11-25 11:35:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|1380
1732534800000|2024-11-25 11:40:00|10998.1|10994.1|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|2381
1732535100000|2024-11-25 11:45:00|10995|10991|10995|10991|10996.5|10992.5|10993.4|10989.4|3790
1732535400000|2024-11-25 11:50:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|2463
1732535700000|2024-11-25 11:55:00|||||||||4678
1732536000000|2024-11-25 12:00:00|10990.3|10986.3|10993.4|10989.4|10993.4|10989.4|10990.3|10986.3|1722
1732536300000|2024-11-25 12:05:00|10991.8|10987.8|10990.3|10986.3|10993.4|10989.4|10988.7|10984.7|3135
1732536600000|2024-11-25 12:10:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|2311
1732536900000|2024-11-25 12:15:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|5389
1732537200000|2024-11-25 12:20:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|10602
1732537500000|2024-11-25 12:25:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|3129
1732537800000|2024-11-25 12:30:00|10993.4|10989.4|10996.5|10992.5|10996.5|10992.5|10991.8|10987.8|3134
1732538100000|2024-11-25 12:35:00|10998.1|10994.1|10998.1|10994.1|11001.2|10997.2|10996.5|10992.5|8382
1732538400000|2024-11-25 12:40:00|10999.7|10995.7|10996.5|10992.5|11001.2|10997.2|10996.5|10992.5|3874
1732538700000|2024-11-25 12:45:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|2797
1732539000000|2024-11-25 12:50:00|10998.9|10994.9|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|2357
1732539300000|2024-11-25 12:55:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|9522
1732539600000|2024-11-25 13:00:00|11004.3|11000.3|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|11427
1732539900000|2024-11-25 13:05:00|11007.5|11003.5|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|6656
1732540200000|2024-11-25 13:10:00|11012.2|11008.2|11016.8|11012.8|11018.4|11014.4|11010.6|11006.6|33335
1732540500000|2024-11-25 13:15:00|11018.4|11014.4|11024.7|11020.7|11024.7|11020.7|11016.8|11012.8|15346
1732540800000|2024-11-25 13:20:00|11023.1|11019.1|11024.7|11020.7|11026.2|11022.2|11020|11016|16792
1732541100000|2024-11-25 13:25:00|11026.2|11022.2|11021.5|11017.5|11027.8|11023.8|11020|11016|21108
1732541400000|2024-11-25 13:30:00|11023.1|11019.1|11015.3|11011.3|11023.1|11019.1|11015.3|11011.3|14248
1732541700000|2024-11-25 13:35:00|11016.8|11012.8|11021.5|11017.5|11024.7|11020.7|11016.8|11012.8|95849
1732542000000|2024-11-25 13:40:00|11020|11016|11024.7|11020.7|11026.2|11022.2|11020|11016|9191
1732542300000|2024-11-25 13:45:00|11026.2|11022.2|11020|11016|11026.2|11022.2|11020|11016|7739
1732542600000|2024-11-25 13:50:00|11021.5|11017.5|11024.7|11020.7|11026.2|11022.2|11021.5|11017.5|11990
1732542900000|2024-11-25 13:55:00|11026.2|11022.2|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|13530
1732543200000|2024-11-25 14:00:00|11024.7|11020.7|11024.7|11020.7|11027.8|11023.8|11023.1|11019.1|13801
1732543500000|2024-11-25 14:05:00|11023.1|11019.1|11027.8|11023.8|11029.3|11025.3|11021.5|11017.5|12899
1732543800000|2024-11-25 14:10:00|11026.2|11022.2|11035.6|11031.6|11035.6|11031.6|11026.2|11022.2|27098
1732544100000|2024-11-25 14:15:00|11034|11030|11037.2|11033.2|11037.2|11033.2|11032.5|11028.5|23109
1732544400000|2024-11-25 14:20:00|11035.6|11031.6|11038.7|11034.7|11038.7|11034.7|11035.6|11031.6|12378
1732544700000|2024-11-25 14:25:00|11040.3|11036.3|11041.8|11037.8|11045|11041|11038.7|11034.7|12514
1732545000000|2024-11-25 14:30:00|11043.4|11039.4|11035.6|11031.6|11045|11041|11035.6|11031.6|68777
1732545300000|2024-11-25 14:35:00|11037.2|11033.2|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|12953
1732545600000|2024-11-25 14:40:00|11034|11030|11037.2|11033.2|11037.2|11033.2|11034|11030|21806
1732545900000|2024-11-25 14:45:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|24833
1732546200000|2024-11-25 14:50:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|12941
1732546500000|2024-11-25 14:55:00|11037.2|11033.2|11040.3|11036.3|11040.3|11036.3|11037.2|11033.2|23796
1732546800000|2024-11-25 15:00:00|11041.8|11037.8|11037.2|11033.2|11043.4|11039.4|11037.2|11033.2|37641
1732547100000|2024-11-25 15:05:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|19171
1732547400000|2024-11-25 15:10:00|11040.3|11036.3|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|63118
1732547700000|2024-11-25 15:15:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11035.6|11031.6|9473
1732548000000|2024-11-25 15:20:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|11753
1732548300000|2024-11-25 15:25:00|11038.7|11034.7|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|13822
1732548600000|2024-11-25 15:30:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|9052
1732548900000|2024-11-25 15:35:00|11043.4|11039.4|11045|11041|11046.5|11042.5|11041.8|11037.8|9290
1732549200000|2024-11-25 15:40:00|11046.5|11042.5|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|6159
1732549500000|2024-11-25 15:45:00|11045|11041|11043.4|11039.4|11045|11041|11040.3|11036.3|10191
1732549800000|2024-11-25 15:50:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|11926
1732550100000|2024-11-25 15:55:00|11043.4|11039.4|11038.7|11034.7|11043.4|11039.4|11038.7|11034.7|13725
1732550400000|2024-11-25 16:00:00|11037.2|11033.2|11032.5|11028.5|11037.2|11033.2|11032.5|11028.5|14764
1732550700000|2024-11-25 16:05:00|11034|11030|11032.5|11028.5|11034|11030|11029.3|11025.3|9959
1732551000000|2024-11-25 16:10:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|19500
1732551300000|2024-11-25 16:15:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|12463
1732551600000|2024-11-25 16:20:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11034|11030|14236
1732551900000|2024-11-25 16:25:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11034|11030|16141
1732552200000|2024-11-25 16:30:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11034|11030|11653
1732552500000|2024-11-25 16:35:00|11034|11030|11029.3|11025.3|11035.6|11031.6|11029.3|11025.3|8238
1732552800000|2024-11-25 16:40:00|11030.9|11026.9|11027.8|11023.8|11030.9|11026.9|11026.2|11022.2|10002
1732553100000|2024-11-25 16:45:00|11026.2|11022.2|11030.9|11026.9|11030.9|11026.9|11026.2|11022.2|27419
1732553400000|2024-11-25 16:50:00|11029.3|11025.3|11034|11030|11034|11030|11029.3|11025.3|7927
1732553700000|2024-11-25 16:55:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|11942
1732554000000|2024-11-25 17:00:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11032.5|11028.5|4009
1732554300000|2024-11-25 17:05:00|11032.5|11028.5|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|6389
1732554600000|2024-11-25 17:10:00|11033.3|11029.3|11037.2|11033.2|11037.2|11033.2|11033.3|11029.3|2577
1732554900000|2024-11-25 17:15:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|3863
1732555200000|2024-11-25 17:20:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|12238
1732555500000|2024-11-25 17:25:00|11034|11030|11034|11030|11034|11030|11034|11030|3201
1732555800000|2024-11-25 17:30:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|7456
1732556100000|2024-11-25 17:35:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|5467
1732556400000|2024-11-25 17:40:00|11034|11030|11034|11030|11034|11030|11030.9|11026.9|59147
1732556700000|2024-11-25 17:45:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11030.9|11026.9|4673
1732557000000|2024-11-25 17:50:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|8769
1732557300000|2024-11-25 17:55:00|11034|11030|11032.5|11028.5|11035.6|11031.6|11030.9|11026.9|9059
1732557600000|2024-11-25 18:00:00|11033.3|11029.3|11041.8|11037.8|11041.8|11037.8|11032.5|11028.5|77996
1732557900000|2024-11-25 18:05:00|11043.4|11039.4|11041.8|11037.8|11045|11041|11041.8|11037.8|7420
1732558200000|2024-11-25 18:10:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|5003
1732558500000|2024-11-25 18:15:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|7911
1732558800000|2024-11-25 18:20:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|14227
1732559100000|2024-11-25 18:25:00|11045|11041|11048.1|11044.1|11048.1|11044.1|11043.4|11039.4|9451
1732559400000|2024-11-25 18:30:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|57196
1732559700000|2024-11-25 18:35:00|11048.1|11044.1|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|133357
1732560000000|2024-11-25 18:40:00|11049.7|11045.7|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|24614
1732560300000|2024-11-25 18:45:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|15755
1732560600000|2024-11-25 18:50:00|11054.3|11050.3|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|17249
1732560900000|2024-11-25 18:55:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|13431
1732561200000|2024-11-25 19:00:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|7089
1732561500000|2024-11-25 19:05:00|11052.8|11048.8|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|11667
1732561800000|2024-11-25 19:10:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|10219
1732562100000|2024-11-25 19:15:00|11054.3|11050.3|11051.2|11047.2|11054.3|11050.3|11051.2|11047.2|5146
1732562400000|2024-11-25 19:20:00|11052.8|11048.8|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|18424
1732562700000|2024-11-25 19:25:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|7868
1732563000000|2024-11-25 19:30:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|4002
1732563300000|2024-11-25 19:35:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|7182
1732563600000|2024-11-25 19:40:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|7266
1732563900000|2024-11-25 19:45:00|11055.9|11051.9|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|7584
1732564200000|2024-11-25 19:50:00|11051.2|11047.2|11054.3|11050.3|11054.3|11050.3|11049.7|11045.7|10080
1732564500000|2024-11-25 19:55:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11051.2|11047.2|15935
1732564800000|2024-11-25 20:00:00|11054.3|11050.3|11051.2|11047.2|11054.3|11050.3|11049.7|11045.7|18474
1732565100000|2024-11-25 20:05:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|8323
1732565400000|2024-11-25 20:10:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|5374
1732565700000|2024-11-25 20:15:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|4403
1732566000000|2024-11-25 20:20:00|||||||||4709
1732566300000|2024-11-25 20:25:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|4363
1732566600000|2024-11-25 20:30:00|11051.2|11047.2|11051.2|11047.2|11054.3|11050.3|11051.2|11047.2|14150
1732566900000|2024-11-25 20:35:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|8587
1732567200000|2024-11-25 20:40:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|17966
1732567500000|2024-11-25 20:45:00|11051.2|11047.2|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|8317
1732567800000|2024-11-25 20:50:00|11048.1|11044.1|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|12163
1732568100000|2024-11-25 20:55:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|9710
1732568400000|2024-11-25 21:00:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|9969
1732568700000|2024-11-25 21:05:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|36869
1732569000000|2024-11-25 21:10:00|||||||||3987
1732569300000|2024-11-25 21:15:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|4119
1732569600000|2024-11-25 21:20:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|15695
1732569900000|2024-11-25 21:25:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|1035
1732570200000|2024-11-25 21:30:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|4514
1732570500000|2024-11-25 21:35:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|3342
1732570800000|2024-11-25 21:40:00|||||||||2682
1732571100000|2024-11-25 21:45:00|||||||||6179
1732571400000|2024-11-25 21:50:00|11048.1|11044.1|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|3331
1732571700000|2024-11-25 21:55:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|66947
1732575600000|2024-11-25 23:00:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|610
1732575900000|2024-11-25 23:05:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|747
1732576200000|2024-11-25 23:10:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|298
1732576500000|2024-11-25 23:15:00|||||||||34
1732576800000|2024-11-25 23:20:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|372
1732577100000|2024-11-25 23:25:00|||||||||27
1732577400000|2024-11-25 23:30:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|215
1732577700000|2024-11-25 23:35:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|223
1732578000000|2024-11-25 23:40:00|11052.8|11048.8|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|2297
1732578300000|2024-11-25 23:45:00|11051.2|11047.2|11041.8|11037.8|11051.2|11047.2|11040.3|11036.3|12391
1732578600000|2024-11-25 23:50:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|3261
1732578900000|2024-11-25 23:55:00|11041.1|11037.1|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|1180
1732579200000|2024-11-26 00:00:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|1291
1732579500000|2024-11-26 00:05:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|1652
1732579800000|2024-11-26 00:10:00|11040.3|11036.3|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|2432
1732580100000|2024-11-26 00:15:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|1286
1732580400000|2024-11-26 00:20:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|2056
1732580700000|2024-11-26 00:25:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|731
1732581000000|2024-11-26 00:30:00|11038.7|11034.7|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|2607
1732581300000|2024-11-26 00:35:00|11040.3|11036.3|11043.4|11039.4|11043.4|11039.4|11040.3|11036.3|41150
1732581600000|2024-11-26 00:40:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|2315
1732581900000|2024-11-26 00:45:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|671
1732582200000|2024-11-26 00:50:00|11042.6|11038.6|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|2745
1732582500000|2024-11-26 00:55:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1458
1732582800000|2024-11-26 01:00:00|11040.3|11036.3|11043.4|11039.4|11046.5|11042.5|11040.3|11036.3|2353
1732583100000|2024-11-26 01:05:00|11041.8|11037.8|11040.3|11036.3|11043.4|11039.4|11040.3|11036.3|1753
1732583400000|2024-11-26 01:10:00|11041.8|11037.8|11045|11041|11045|11041|11041.8|11037.8|1685
1732583700000|2024-11-26 01:15:00|11043.4|11039.4|11048.1|11044.1|11048.1|11044.1|11043.4|11039.4|2727
1732584000000|2024-11-26 01:20:00|11046.5|11042.5|11045|11041|11048.1|11044.1|11045|11041|2099
1732584300000|2024-11-26 01:25:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11043.4|11039.4|953
1732584600000|2024-11-26 01:30:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|6768
1732584900000|2024-11-26 01:35:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|453
1732585200000|2024-11-26 01:40:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|332
1732585500000|2024-11-26 01:45:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|705
1732585800000|2024-11-26 01:50:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|2020
1732586100000|2024-11-26 01:55:00|||||||||899
1732586400000|2024-11-26 02:00:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|558
1732586700000|2024-11-26 02:05:00|||||||||104
1732587000000|2024-11-26 02:10:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|386
1732587300000|2024-11-26 02:15:00|11040.3|11036.3|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|665
1732587600000|2024-11-26 02:20:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|249
1732587900000|2024-11-26 02:25:00|||||||||87
1732588200000|2024-11-26 02:30:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|510
1732588500000|2024-11-26 02:35:00|11045|11041|11045|11041|11045|11041|11045|11041|680
1732588800000|2024-11-26 02:40:00|11046.5|11042.5|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|879
1732589100000|2024-11-26 02:45:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1240
1732589400000|2024-11-26 02:50:00|11042.6|11038.6|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1358
1732589700000|2024-11-26 02:55:00|||||||||240
1732590000000|2024-11-26 03:00:00|11041.1|11037.1|11040.3|11036.3|11041.1|11037.1|11040.3|11036.3|796
1732590300000|2024-11-26 03:05:00|||||||||1064
1732590600000|2024-11-26 03:10:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1459
1732590900000|2024-11-26 03:15:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|784
1732591200000|2024-11-26 03:20:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|664
1732591500000|2024-11-26 03:25:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|150
1732591800000|2024-11-26 03:30:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|186
1732592100000|2024-11-26 03:35:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|303
1732592400000|2024-11-26 03:40:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|411
1732592700000|2024-11-26 03:45:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|1882
1732593000000|2024-11-26 03:50:00|||||||||395
1732593300000|2024-11-26 03:55:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|410
1732593600000|2024-11-26 04:00:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|419
1732593900000|2024-11-26 04:05:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|367
1732594200000|2024-11-26 04:10:00|||||||||127
1732594500000|2024-11-26 04:15:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|285
1732594800000|2024-11-26 04:20:00|11042.6|11038.6|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|617
1732595100000|2024-11-26 04:25:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|446
1732595400000|2024-11-26 04:30:00|||||||||546
1732595700000|2024-11-26 04:35:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1353
1732596000000|2024-11-26 04:40:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|375
1732596300000|2024-11-26 04:45:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|56
1732596600000|2024-11-26 04:50:00|||||||||163
1732596900000|2024-11-26 04:55:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|2081
1732597200000|2024-11-26 05:00:00|||||||||143
1732597500000|2024-11-26 05:05:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|759
1732597800000|2024-11-26 05:10:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|619
1732598100000|2024-11-26 05:15:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|851
1732598400000|2024-11-26 05:20:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|1365
1732598700000|2024-11-26 05:25:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|459
1732599000000|2024-11-26 05:30:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|1004
1732599300000|2024-11-26 05:35:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|117
1732599600000|2024-11-26 05:40:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|288
1732599900000|2024-11-26 05:45:00|||||||||110
1732600200000|2024-11-26 05:50:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|668
1732600500000|2024-11-26 05:55:00|11038.7|11034.7|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|1918
1732600800000|2024-11-26 06:00:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|647
1732601100000|2024-11-26 06:05:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|1857
1732601400000|2024-11-26 06:10:00|||||||||372
1732601700000|2024-11-26 06:15:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|728
1732602000000|2024-11-26 06:20:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|1304
1732602300000|2024-11-26 06:25:00|||||||||754
1732602600000|2024-11-26 06:30:00|11038.7|11034.7|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|331
1732602900000|2024-11-26 06:35:00|||||||||56
1732603200000|2024-11-26 06:40:00|||||||||36
1732603500000|2024-11-26 06:45:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|749
1732603800000|2024-11-26 06:50:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|1238
1732604100000|2024-11-26 06:55:00|11041.1|11037.1|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|1465
1732604400000|2024-11-26 07:00:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|806
1732604700000|2024-11-26 07:05:00|11040.3|11036.3|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|3679
1732605000000|2024-11-26 07:10:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|1375
1732605300000|2024-11-26 07:15:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|873
1732605600000|2024-11-26 07:20:00|11038.7|11034.7|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|1078
1732605900000|2024-11-26 07:25:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|3918
1732606200000|2024-11-26 07:30:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|1192
1732606500000|2024-11-26 07:35:00|11035.6|11031.6|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|907
1732606800000|2024-11-26 07:40:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|2180
1732607100000|2024-11-26 07:45:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|1712
1732607400000|2024-11-26 07:50:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|805
1732607700000|2024-11-26 07:55:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|2071
1732608000000|2024-11-26 08:00:00|11032.5|11028.5|11034|11030|11035.6|11031.6|11032.5|11028.5|3137
1732608300000|2024-11-26 08:05:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|5058
1732608600000|2024-11-26 08:10:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11035.6|11031.6|4036
1732608900000|2024-11-26 08:15:00|11037.2|11033.2|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|4949
1732609200000|2024-11-26 08:20:00|11034.8|11030.8|11034|11030|11035.6|11031.6|11034|11030|1768
1732609500000|2024-11-26 08:25:00|11032.5|11028.5|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|2121
1732609800000|2024-11-26 08:30:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|4653
1732610100000|2024-11-26 08:35:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|3847
1732610400000|2024-11-26 08:40:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11034|11030|2670
1732610700000|2024-11-26 08:45:00|11034|11030|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|1440
1732611000000|2024-11-26 08:50:00|11034|11030|11030.9|11026.9|11034|11030|11030.9|11026.9|3883
1732611300000|2024-11-26 08:55:00|11032.5|11028.5|11034|11030|11034|11030|11030.9|11026.9|2951
1732611600000|2024-11-26 09:00:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|11659
1732611900000|2024-11-26 09:05:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|878
1732612200000|2024-11-26 09:10:00|||||||||3775
1732612500000|2024-11-26 09:15:00|11032.5|11028.5|11030.9|11026.9|11034|11030|11030.9|11026.9|4030
1732612800000|2024-11-26 09:20:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|729
1732613100000|2024-11-26 09:25:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|1481
1732613400000|2024-11-26 09:30:00|11034|11030|11030.9|11026.9|11034|11030|11030.9|11026.9|1729
1732613700000|2024-11-26 09:35:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|8522
1732614000000|2024-11-26 09:40:00|11032.5|11028.5|11034|11030|11035.6|11031.6|11032.5|11028.5|3123
1732614300000|2024-11-26 09:45:00|||||||||892
1732614600000|2024-11-26 09:50:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|1427
1732614900000|2024-11-26 09:55:00|11032.5|11028.5|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|1645
1732615200000|2024-11-26 10:00:00|11034|11030|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|2215
1732615500000|2024-11-26 10:05:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|1507
1732615800000|2024-11-26 10:10:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|5898
1732616100000|2024-11-26 10:15:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|5382
1732616400000|2024-11-26 10:20:00|11035.6|11031.6|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|4239
1732616700000|2024-11-26 10:25:00|||||||||6139
1732617000000|2024-11-26 10:30:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|1656
1732617300000|2024-11-26 10:35:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|1288
1732617600000|2024-11-26 10:40:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|2032
1732617900000|2024-11-26 10:45:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|2778
1732618200000|2024-11-26 10:50:00|11035.6|11031.6|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|2475
1732618500000|2024-11-26 10:55:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|3541
1732618800000|2024-11-26 11:00:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|2590
1732619100000|2024-11-26 11:05:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|2909
1732619400000|2024-11-26 11:10:00|11041.8|11037.8|11043.4|11039.4|11045|11041|11041.8|11037.8|5537
1732619700000|2024-11-26 11:15:00|11045|11041|11045|11041|11045|11041|11045|11041|1865
1732620000000|2024-11-26 11:20:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|1307
1732620300000|2024-11-26 11:25:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|871
1732620600000|2024-11-26 11:30:00|11040.3|11036.3|11043.4|11039.4|11043.4|11039.4|11040.3|11036.3|1750
1732620900000|2024-11-26 11:35:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11040.3|11036.3|1215
1732621200000|2024-11-26 11:40:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|15669
1732621500000|2024-11-26 11:45:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|4489
1732621800000|2024-11-26 11:50:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|5277
1732622100000|2024-11-26 11:55:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|558
1732622400000|2024-11-26 12:00:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1072
1732622700000|2024-11-26 12:05:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|7349
1732623000000|2024-11-26 12:10:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|3615
1732623300000|2024-11-26 12:15:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|5743
1732623600000|2024-11-26 12:20:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|1988
1732623900000|2024-11-26 12:25:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|4893
1732624200000|2024-11-26 12:30:00|11052.8|11048.8|11048.1|11044.1|11052.8|11048.8|11048.1|11044.1|3994
1732624500000|2024-11-26 12:35:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|1166
1732624800000|2024-11-26 12:40:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|2288
1732625100000|2024-11-26 12:45:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|3865
1732625400000|2024-11-26 12:50:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|1654
1732625700000|2024-11-26 12:55:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|3306
1732626000000|2024-11-26 13:00:00|11049.7|11045.7|11052.8|11048.8|11052.8|11048.8|11046.5|11042.5|7859
1732626300000|2024-11-26 13:05:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|3764
1732626600000|2024-11-26 13:10:00|11049.7|11045.7|11046.5|11042.5|11051.2|11047.2|11046.5|11042.5|9299
1732626900000|2024-11-26 13:15:00|11048.1|11044.1|11045|11041|11048.1|11044.1|11045|11041|15005
1732627200000|2024-11-26 13:20:00|11043.4|11039.4|11040.3|11036.3|11045|11041|11038.7|11034.7|27257
1732627500000|2024-11-26 13:25:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|7792
1732627800000|2024-11-26 13:30:00|11041.8|11037.8|11043.4|11039.4|11045|11041|11040.3|11036.3|5330
1732628100000|2024-11-26 13:35:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|4616
1732628400000|2024-11-26 13:40:00|11043.4|11039.4|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|5018
1732628700000|2024-11-26 13:45:00|11045|11041|11048.1|11044.1|11049.7|11045.7|11043.4|11039.4|4090
1732629000000|2024-11-26 13:50:00|11047.3|11043.3|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|11477
1732629300000|2024-11-26 13:55:00|11045|11041|11040.3|11036.3|11046.5|11042.5|11040.3|11036.3|4329
1732629600000|2024-11-26 14:00:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11037.2|11033.2|6279
1732629900000|2024-11-26 14:05:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11037.2|11033.2|3286
1732630200000|2024-11-26 14:10:00|11039.5|11035.5|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|4969
1732630500000|2024-11-26 14:15:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|43452
1732630800000|2024-11-26 14:20:00|11040.3|11036.3|11037.2|11033.2|11041.8|11037.8|11037.2|11033.2|19987
1732631100000|2024-11-26 14:25:00|11038.7|11034.7|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|6553
1732631400000|2024-11-26 14:30:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|3957
1732631700000|2024-11-26 14:35:00|11035.6|11031.6|11038.7|11034.7|11038.7|11034.7|11035.6|11031.6|21242
1732632000000|2024-11-26 14:40:00|11037.2|11033.2|11034|11030|11038.7|11034.7|11032.5|11028.5|46704
1732632300000|2024-11-26 14:45:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11030.9|11026.9|9937
1732632600000|2024-11-26 14:50:00|11034|11030|11032.5|11028.5|11034|11030|11030.9|11026.9|20636
1732632900000|2024-11-26 14:55:00|11030.9|11026.9|11032.5|11028.5|11034|11030|11030.9|11026.9|24582
1732633200000|2024-11-26 15:00:00|11037.2|11033.2|11026.2|11022.2|11037.2|11033.2|11026.2|11022.2|10963
1732633500000|2024-11-26 15:05:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11023.1|11019.1|12715
1732633800000|2024-11-26 15:10:00|11029.3|11025.3|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|6956
1732634100000|2024-11-26 15:15:00|11027|11023|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|6174
1732634400000|2024-11-26 15:20:00|11027.8|11023.8|11023.1|11019.1|11027.8|11023.8|11023.1|11019.1|8640
1732634700000|2024-11-26 15:25:00|11024.7|11020.7|11020|11016|11024.7|11020.7|11020|11016|6932
1732635000000|2024-11-26 15:30:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|3921
1732635300000|2024-11-26 15:35:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|22351
1732635600000|2024-11-26 15:40:00|11021.5|11017.5|11026.2|11022.2|11026.2|11022.2|11021.5|11017.5|7918
1732635900000|2024-11-26 15:45:00|11027.8|11023.8|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|5349
1732636200000|2024-11-26 15:50:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|4195
1732636500000|2024-11-26 15:55:00|11021.5|11017.5|11027.8|11023.8|11027.8|11023.8|11021.5|11017.5|24062
1732636800000|2024-11-26 16:00:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|5522
1732637100000|2024-11-26 16:05:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|4367
1732637400000|2024-11-26 16:10:00|11026.2|11022.2|11021.5|11017.5|11026.2|11022.2|11021.5|11017.5|4529
1732637700000|2024-11-26 16:15:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|5396
1732638000000|2024-11-26 16:20:00|11022.3|11018.3|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|14897
1732638300000|2024-11-26 16:25:00|11026.2|11022.2|11023.1|11019.1|11026.2|11022.2|11021.5|11017.5|3668
1732638600000|2024-11-26 16:30:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|8143
1732638900000|2024-11-26 16:35:00|11024.7|11020.7|11027.8|11023.8|11027.8|11023.8|11024.7|11020.7|3356
1732639200000|2024-11-26 16:40:00|11027|11023|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|2816
1732639500000|2024-11-26 16:45:00|11023.1|11019.1|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|2615
1732639800000|2024-11-26 16:50:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|5872
1732640100000|2024-11-26 16:55:00|11023.9|11019.9|11024.7|11020.7|11026.2|11022.2|11023.9|11019.9|2822
1732640400000|2024-11-26 17:00:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|3123
1732640700000|2024-11-26 17:05:00|11023.1|11019.1|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|3816
1732641000000|2024-11-26 17:10:00|11026.2|11022.2|11029.3|11025.3|11029.3|11025.3|11024.7|11020.7|4830
1732641300000|2024-11-26 17:15:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|3133
1732641600000|2024-11-26 17:20:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|2649
1732641900000|2024-11-26 17:25:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|3486
1732642200000|2024-11-26 17:30:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|8985
1732642500000|2024-11-26 17:35:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|11341
1732642800000|2024-11-26 17:40:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|2293
1732643100000|2024-11-26 17:45:00|11028.6|11024.6|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|2561
1732643400000|2024-11-26 17:50:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|4921
1732643700000|2024-11-26 17:55:00|11029.3|11025.3|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|3270
1732644000000|2024-11-26 18:00:00|11027.8|11023.8|11027.8|11023.8|11030.9|11026.9|11026.2|11022.2|4390
1732644300000|2024-11-26 18:05:00|11029.3|11025.3|11024.7|11020.7|11030.9|11026.9|11024.7|11020.7|9365
1732644600000|2024-11-26 18:10:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|7560
1732644900000|2024-11-26 18:15:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|1580
1732645200000|2024-11-26 18:20:00|11023.1|11019.1|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|7139
1732645500000|2024-11-26 18:25:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|12617
1732645800000|2024-11-26 18:30:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|8912
1732646100000|2024-11-26 18:35:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|4458
1732646400000|2024-11-26 18:40:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|1559
1732646700000|2024-11-26 18:45:00|11026.2|11022.2|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|7448
1732647000000|2024-11-26 18:50:00|11026.2|11022.2|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|7477
1732647300000|2024-11-26 18:55:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|6565
1732647600000|2024-11-26 19:00:00|11023.1|11019.1|11029.3|11025.3|11029.3|11025.3|11023.1|11019.1|5562
1732647900000|2024-11-26 19:05:00|11030.9|11026.9|11024.7|11020.7|11032.5|11028.5|11024.7|11020.7|6842
1732648200000|2024-11-26 19:10:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11023.1|11019.1|5575
1732648500000|2024-11-26 19:15:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|2983
1732648800000|2024-11-26 19:20:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|2443
1732649100000|2024-11-26 19:25:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|2794
1732649400000|2024-11-26 19:30:00|11023.1|11019.1|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|5985
1732649700000|2024-11-26 19:35:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|5424
1732650000000|2024-11-26 19:40:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|3894
1732650300000|2024-11-26 19:45:00|11029.3|11025.3|11032.5|11028.5|11032.5|11028.5|11027.8|11023.8|2115
1732650600000|2024-11-26 19:50:00|11030.9|11026.9|11034|11030|11034|11030|11030.9|11026.9|40614
1732650900000|2024-11-26 19:55:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11032.5|11028.5|21156
1740153000000|2025-02-21 15:50:00|||||||||144
1740153300000|2025-02-21 15:55:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|3505
1740153600000|2025-02-21 16:00:00|10948.1|10944.1|10943.4|10939.4|10948.1|10944.1|10943.4|10939.4|2682
1740153900000|2025-02-21 16:05:00|10945|10941|10945|10941|10945|10941|10943.4|10939.4|11738
1740154200000|2025-02-21 16:10:00|10946.5|10942.5|10943.4|10939.4|10946.5|10942.5|10943.4|10939.4|3629
1740154500000|2025-02-21 16:15:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|3433
1740154800000|2025-02-21 16:20:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|6254
1740155100000|2025-02-21 16:25:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|5018
1740155400000|2025-02-21 16:30:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10940.3|10936.3|3735
1740155700000|2025-02-21 16:35:00|10940.3|10936.3|10938.7|10934.7|10941.8|10937.8|10938.7|10934.7|1773
1740156000000|2025-02-21 16:40:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10938.7|10934.7|2820
1740156300000|2025-02-21 16:45:00|10938.7|10934.7|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|6967
1740156600000|2025-02-21 16:50:00|10938.7|10934.7|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|1928
1740156900000|2025-02-21 16:55:00|||||||||3290
1740157200000|2025-02-21 17:00:00|10941.8|10937.8|10940.3|10936.3|10943.4|10939.4|10940.3|10936.3|4369
1740157500000|2025-02-21 17:05:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|7830
1740157800000|2025-02-21 17:10:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10937.2|10933.2|7222
1740158100000|2025-02-21 17:15:00|10940.3|10936.3|10943.4|10939.4|10943.4|10939.4|10940.3|10936.3|2652
1740158400000|2025-02-21 17:20:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|8255
1740158700000|2025-02-21 17:25:00|10942.6|10938.6|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|917
1740159000000|2025-02-21 17:30:00|10941.8|10937.8|10945|10941|10945|10941|10941.8|10937.8|2963
1740159300000|2025-02-21 17:35:00|10946.5|10942.5|10948.1|10944.1|10949.7|10945.7|10945|10941|6894
1740159600000|2025-02-21 17:40:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10948.1|10944.1|12665
1740159900000|2025-02-21 17:45:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|2470
1740160200000|2025-02-21 17:50:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|7390
1740160500000|2025-02-21 17:55:00|10957.5|10953.5|10960.6|10956.6|10960.6|10956.6|10957.5|10953.5|6716
1740160800000|2025-02-21 18:00:00|10959|10955|10963.7|10959.7|10963.7|10959.7|10959|10955|5593
1740161100000|2025-02-21 18:05:00|10962.9|10958.9|10971.5|10967.5|10973.1|10969.1|10962.2|10958.2|64291
1740161400000|2025-02-21 18:10:00|10973.1|10969.1|10971.5|10967.5|10977.8|10973.8|10970|10966|20036
1740161700000|2025-02-21 18:15:00|10970|10966|10965.3|10961.3|10971.5|10967.5|10965.3|10961.3|6825
1740162000000|2025-02-21 18:20:00|10966.8|10962.8|10970|10966|10970|10966|10965.3|10961.3|3790
1740162300000|2025-02-21 18:25:00|10968.4|10964.4|10971.5|10967.5|10971.5|10967.5|10966.8|10962.8|24802
1740162600000|2025-02-21 18:30:00|10970|10966|10970|10966|10971.5|10967.5|10968.4|10964.4|5922
1740162900000|2025-02-21 18:35:00|10971.5|10967.5|10966.8|10962.8|10971.5|10967.5|10966.8|10962.8|4163
1740163200000|2025-02-21 18:40:00|10968.4|10964.4|10971.5|10967.5|10971.5|10967.5|10968.4|10964.4|2415
1740163500000|2025-02-21 18:45:00|10970|10966|10973.1|10969.1|10974.7|10970.7|10970|10966|8744
1740163800000|2025-02-21 18:50:00|10972.3|10968.3|10970|10966|10973.1|10969.1|10970|10966|8794
1740164100000|2025-02-21 18:55:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10970|10966|3242
1740164400000|2025-02-21 19:00:00|10970|10966|10974.7|10970.7|10974.7|10970.7|10970|10966|6395
1740164700000|2025-02-21 19:05:00|10973.1|10969.1|10968.4|10964.4|10973.1|10969.1|10968.4|10964.4|6030
1740165000000|2025-02-21 19:10:00|10970|10966|10973.1|10969.1|10974.7|10970.7|10970|10966|6288
1740165300000|2025-02-21 19:15:00|10974.7|10970.7|10973.1|10969.1|10976.2|10972.2|10973.1|10969.1|2689
1740165600000|2025-02-21 19:20:00|||||||||1856
1740165900000|2025-02-21 19:25:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10973.1|10969.1|6798
1740166200000|2025-02-21 19:30:00|10973.9|10969.9|10970|10966|10974.7|10970.7|10970|10966|10845
1740166500000|2025-02-21 19:35:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10968.4|10964.4|2553
1740166800000|2025-02-21 19:40:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|3698
1740167100000|2025-02-21 19:45:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|3696
1740167400000|2025-02-21 19:50:00|10971.5|10967.5|10970|10966|10973.1|10969.1|10970|10966|24767
1740167700000|2025-02-21 19:55:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10968.4|10964.4|19209
1740168000000|2025-02-21 20:00:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|2778
1740168300000|2025-02-21 20:05:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|22509
1740168600000|2025-02-21 20:10:00|10973.1|10969.1|10973.1|10969.1|10973.9|10969.9|10973.1|10969.1|32284
1740168900000|2025-02-21 20:15:00|10972.3|10968.3|10971.5|10967.5|10972.3|10968.3|10971.5|10967.5|1091
1740169200000|2025-02-21 20:20:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|11478
1740169500000|2025-02-21 20:25:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10970|10966|4642
1740169800000|2025-02-21 20:30:00|10970|10966|10970|10966|10971.5|10967.5|10970|10966|6643
1740170100000|2025-02-21 20:35:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|2674
1740170400000|2025-02-21 20:40:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|4236
1740170700000|2025-02-21 20:45:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|4808
1740171000000|2025-02-21 20:50:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|1282
1740171300000|2025-02-21 20:55:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|2934
1740171600000|2025-02-21 21:00:00|10965.3|10961.3|10963.7|10959.7|10966.8|10962.8|10963.7|10959.7|6279
1740171900000|2025-02-21 21:05:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|3053
1740172200000|2025-02-21 21:10:00|10964.5|10960.5|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|2834
1740172500000|2025-02-21 21:15:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|494
1740172800000|2025-02-21 21:20:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|664
1740173100000|2025-02-21 21:25:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|33516
1740173400000|2025-02-21 21:30:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|343
1740173700000|2025-02-21 21:35:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|883
1740174000000|2025-02-21 21:40:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|519
1740174300000|2025-02-21 21:45:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|110
1740174600000|2025-02-21 21:50:00|10963.7|10959.7|10960.6|10956.6|10963.7|10959.7|10960.6|10956.6|552
1740174900000|2025-02-21 21:55:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|4370
1740351600000|2025-02-23 23:00:00|10958.3|10954.3|10959|10955|10962.2|10958.2|10955.9|10951.9|671
1740351900000|2025-02-23 23:05:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10954.3|10950.3|267
1740352200000|2025-02-23 23:10:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|309
1740352500000|2025-02-23 23:15:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|453
1740352800000|2025-02-23 23:20:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|307
1740353100000|2025-02-23 23:25:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|148
1740353400000|2025-02-23 23:30:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|238
1740353700000|2025-02-23 23:35:00|||||||||3
1740354000000|2025-02-23 23:40:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|256
1740354300000|2025-02-23 23:45:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|222
1740354600000|2025-02-23 23:50:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|27
1740354900000|2025-02-23 23:55:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|505
1740355200000|2025-02-24 00:00:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|86
1740355500000|2025-02-24 00:05:00|||||||||261
1740355800000|2025-02-24 00:10:00|10956.7|10952.7|10955.9|10951.9|10956.7|10952.7|10955.9|10951.9|210
1740356100000|2025-02-24 00:15:00|10957.5|10953.5|10955.9|10951.9|10959|10955|10955.9|10951.9|315
1740356400000|2025-02-24 00:20:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|261
1740356700000|2025-02-24 00:25:00|||||||||25
1740357000000|2025-02-24 00:30:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|133
1740357300000|2025-02-24 00:35:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|165
1740357600000|2025-02-24 00:40:00|||||||||129
1740357900000|2025-02-24 00:45:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|528
1740358200000|2025-02-24 00:50:00|10955.1|10951.1|10955.9|10951.9|10955.9|10951.9|10955.1|10951.1|77
1740358500000|2025-02-24 00:55:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|259
1740358800000|2025-02-24 01:00:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|459
1740359100000|2025-02-24 01:05:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|212
1740359400000|2025-02-24 01:10:00|10957.5|10953.5|10959|10955|10959|10955|10957.5|10953.5|44
1740359700000|2025-02-24 01:15:00|10957.5|10953.5|10959|10955|10959|10955|10957.5|10953.5|705
1740360000000|2025-02-24 01:20:00|||||||||1316
1740360300000|2025-02-24 01:25:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|265
1740360600000|2025-02-24 01:30:00|10959|10955|10959|10955|10960.6|10956.6|10959|10955|438
1740360900000|2025-02-24 01:35:00|10959.8|10955.8|10959|10955|10960.6|10956.6|10959|10955|472
1740361200000|2025-02-24 01:40:00|||||||||187
1740361500000|2025-02-24 01:45:00|10958.3|10954.3|10957.5|10953.5|10958.3|10954.3|10957.5|10953.5|156
1740361800000|2025-02-24 01:50:00|||||||||390
1740362100000|2025-02-24 01:55:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|436
1740362400000|2025-02-24 02:00:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|305
1740362700000|2025-02-24 02:05:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|327
1740363000000|2025-02-24 02:10:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|984
1740363300000|2025-02-24 02:15:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|653
1740363600000|2025-02-24 02:20:00|||||||||85
1740363900000|2025-02-24 02:25:00|||||||||272
1740364200000|2025-02-24 02:30:00|||||||||761
1740364500000|2025-02-24 02:35:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|451
1740364800000|2025-02-24 02:40:00|||||||||187
1740365100000|2025-02-24 02:45:00|||||||||137
1740365400000|2025-02-24 02:50:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|456
1740365700000|2025-02-24 02:55:00|10955.1|10951.1|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|684
1740366000000|2025-02-24 03:00:00|||||||||103
1740366300000|2025-02-24 03:05:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|498
1740366600000|2025-02-24 03:10:00|||||||||302
1740366900000|2025-02-24 03:15:00|||||||||667
1740367200000|2025-02-24 03:20:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|278
1740367500000|2025-02-24 03:25:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|404
1740367800000|2025-02-24 03:30:00|10955.1|10951.1|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|149
1740368100000|2025-02-24 03:35:00|||||||||106
1740368400000|2025-02-24 03:40:00|10956.7|10952.7|10959|10955|10959|10955|10956.7|10952.7|997
1740368700000|2025-02-24 03:45:00|10958.3|10954.3|10957.5|10953.5|10958.3|10954.3|10957.5|10953.5|228
1740369000000|2025-02-24 03:50:00|10959|10955|10959|10955|10959|10955|10957.5|10953.5|128
1740369300000|2025-02-24 03:55:00|10957.5|10953.5|10959|10955|10959|10955|10957.5|10953.5|156
1740369600000|2025-02-24 04:00:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|60
1740369900000|2025-02-24 04:05:00|||||||||130
1740370200000|2025-02-24 04:10:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|232
1740370500000|2025-02-24 04:15:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|207
1740370800000|2025-02-24 04:20:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|146
1740371100000|2025-02-24 04:25:00|10959|10955|10959|10955|10959|10955|10959|10955|120
1740371400000|2025-02-24 04:30:00|||||||||239
1740371700000|2025-02-24 04:35:00|||||||||99
1740372000000|2025-02-24 04:40:00|||||||||783
1740372300000|2025-02-24 04:45:00|||||||||66
1740372600000|2025-02-24 04:50:00|||||||||12548
1740372900000|2025-02-24 04:55:00|||||||||114
1740373200000|2025-02-24 05:00:00|||||||||130
1740373500000|2025-02-24 05:05:00|||||||||89
1740373800000|2025-02-24 05:10:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10959|10955|647
1740374100000|2025-02-24 05:15:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|522
1740374400000|2025-02-24 05:20:00|10959|10955|10959|10955|10959|10955|10959|10955|325
1740374700000|2025-02-24 05:25:00|||||||||137
1740375000000|2025-02-24 05:30:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|170
1740375300000|2025-02-24 05:35:00|10959|10955|10959|10955|10959|10955|10957.5|10953.5|252
1740375600000|2025-02-24 05:40:00|||||||||122
1740375900000|2025-02-24 05:45:00|10957.5|10953.5|10959|10955|10959|10955|10957.5|10953.5|88
1740376200000|2025-02-24 05:50:00|||||||||68
1740376500000|2025-02-24 05:55:00|||||||||68
1740376800000|2025-02-24 06:00:00|10958.3|10954.3|10957.5|10953.5|10959|10955|10957.5|10953.5|651
1740377100000|2025-02-24 06:05:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|5287
1740377400000|2025-02-24 06:10:00|||||||||419
1740377700000|2025-02-24 06:15:00|||||||||115
1740378000000|2025-02-24 06:20:00|||||||||67
1740378300000|2025-02-24 06:25:00|10956.7|10952.7|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|213
1740378600000|2025-02-24 06:30:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|697
1740378900000|2025-02-24 06:35:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|156
1740379200000|2025-02-24 06:40:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|114
1740379500000|2025-02-24 06:45:00|||||||||152
1740379800000|2025-02-24 06:50:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|154
1740380100000|2025-02-24 06:55:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|249
1740380400000|2025-02-24 07:00:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|772
1740380700000|2025-02-24 07:05:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|1829
1740381000000|2025-02-24 07:10:00|10955.9|10951.9|10952.8|10948.8|10955.9|10951.9|10952.8|10948.8|1570
1740381300000|2025-02-24 07:15:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|687
1740381600000|2025-02-24 07:20:00|||||||||353
1740381900000|2025-02-24 07:25:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|814
1740382200000|2025-02-24 07:30:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10954.3|10950.3|513
1740382500000|2025-02-24 07:35:00|10957.5|10953.5|10959|10955|10959|10955|10955.9|10951.9|431
1740382800000|2025-02-24 07:40:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|1804
1740383100000|2025-02-24 07:45:00|10959|10955|10957.5|10953.5|10960.6|10956.6|10957.5|10953.5|1076
1740383400000|2025-02-24 07:50:00|10959|10955|10957.5|10953.5|10960.6|10956.6|10957.5|10953.5|1498
1740383700000|2025-02-24 07:55:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|423
1740384000000|2025-02-24 08:00:00|10959|10955|10957.5|10953.5|10959|10955|10955.9|10951.9|1640
1740384300000|2025-02-24 08:05:00|10955.9|10951.9|10959|10955|10959|10955|10955.9|10951.9|553
1740384600000|2025-02-24 08:10:00|10957.5|10953.5|10960.6|10956.6|10960.6|10956.6|10957.5|10953.5|451
1740384900000|2025-02-24 08:15:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10960.6|10956.6|9683
1740385200000|2025-02-24 08:20:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|1761
1740385500000|2025-02-24 08:25:00|10963.7|10959.7|10965.3|10961.3|10967.6|10963.6|10963.7|10959.7|2585
1740385800000|2025-02-24 08:30:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|1649
1740386100000|2025-02-24 08:35:00|||||||||1086
1740386400000|2025-02-24 08:40:00|10966.8|10962.8|10963.7|10959.7|10966.8|10962.8|10962.2|10958.2|1258
1740386700000|2025-02-24 08:45:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10959|10955|696
1740387000000|2025-02-24 08:50:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|608
1740387300000|2025-02-24 08:55:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|454
1740387600000|2025-02-24 09:00:00|10965.3|10961.3|10963.7|10959.7|10966.8|10962.8|10962.2|10958.2|6413
1740387900000|2025-02-24 09:05:00|10962.2|10958.2|10960.6|10956.6|10963.7|10959.7|10960.6|10956.6|3509
1740388200000|2025-02-24 09:10:00|10962.2|10958.2|10961.4|10957.4|10962.2|10958.2|10960.6|10956.6|1984
1740388500000|2025-02-24 09:15:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|2500
1740388800000|2025-02-24 09:20:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|2855
1740389100000|2025-02-24 09:25:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|1710
1740389400000|2025-02-24 09:30:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|694
1740389700000|2025-02-24 09:35:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|7055
1740390000000|2025-02-24 09:40:00|10959|10955|10960.6|10956.6|10962.2|10958.2|10959|10955|1294
1740390300000|2025-02-24 09:45:00|10959|10955|10959|10955|10959|10955|10959|10955|1898
1740390600000|2025-02-24 09:50:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10959|10955|2436
1740390900000|2025-02-24 09:55:00|10959|10955|10962.2|10958.2|10962.2|10958.2|10959|10955|3917
1740391200000|2025-02-24 10:00:00|||||||||6022
1740391500000|2025-02-24 10:05:00|10960.6|10956.6|10959|10955|10962.2|10958.2|10959|10955|2320
1740391800000|2025-02-24 10:10:00|10959.8|10955.8|10960.6|10956.6|10960.6|10956.6|10959|10955|4660
1740392100000|2025-02-24 10:15:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|751
1740392400000|2025-02-24 10:20:00|||||||||333
1740392700000|2025-02-24 10:25:00|||||||||1140
1740393000000|2025-02-24 10:30:00|10955.9|10951.9|10957.5|10953.5|10959|10955|10955.9|10951.9|576
1740393300000|2025-02-24 10:35:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|1212
1740393600000|2025-02-24 10:40:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|1382
1740393900000|2025-02-24 10:45:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|813
1740394200000|2025-02-24 10:50:00|10952.8|10948.8|10955.9|10951.9|10957.5|10953.5|10952.8|10948.8|3505
1740394500000|2025-02-24 10:55:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|830
1740394800000|2025-02-24 11:00:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|1027
1740395100000|2025-02-24 11:05:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|505
1740395400000|2025-02-24 11:10:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|1181
1740395700000|2025-02-24 11:15:00|||||||||408
1740396000000|2025-02-24 11:20:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|629
1740396300000|2025-02-24 11:25:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|1647
1740396600000|2025-02-24 11:30:00|10957.5|10953.5|10954.3|10950.3|10957.5|10953.5|10954.3|10950.3|937
1740396900000|2025-02-24 11:35:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|639
1740397200000|2025-02-24 11:40:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|657
1740397500000|2025-02-24 11:45:00|||||||||1371
1740397800000|2025-02-24 11:50:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|606
1740398100000|2025-02-24 11:55:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|8441
1740398400000|2025-02-24 12:00:00|10955.1|10951.1|10955.9|10951.9|10955.9|10951.9|10955.1|10951.1|492
1740398700000|2025-02-24 12:05:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|1600
1740399000000|2025-02-24 12:10:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|2551
1740399300000|2025-02-24 12:15:00|||||||||5352
1740399600000|2025-02-24 12:20:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|3927
1740399900000|2025-02-24 12:25:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|1689
1740400200000|2025-02-24 12:30:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|809
1740400500000|2025-02-24 12:35:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|408
1740400800000|2025-02-24 12:40:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|2311
1740401100000|2025-02-24 12:45:00|10949.7|10945.7|10948.1|10944.1|10951.2|10947.2|10948.1|10944.1|1533
1740401400000|2025-02-24 12:50:00|||||||||1070
1740401700000|2025-02-24 12:55:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|31702
1740402000000|2025-02-24 13:00:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|6257
1740402300000|2025-02-24 13:05:00|10945|10941|10954.3|10950.3|10954.3|10950.3|10945|10941|53342
1740402600000|2025-02-24 13:10:00|10952.8|10948.8|10955.9|10951.9|10955.9|10951.9|10952.8|10948.8|4159
1740402900000|2025-02-24 13:15:00|10954.3|10950.3|10959|10955|10960.6|10956.6|10954.3|10950.3|17111
1740403200000|2025-02-24 13:20:00|10957.5|10953.5|10962.2|10958.2|10963.7|10959.7|10957.5|10953.5|12292
1740403500000|2025-02-24 13:25:00|10960.6|10956.6|10955.9|10951.9|10962.2|10958.2|10955.9|10951.9|2651
1740403800000|2025-02-24 13:30:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10954.3|10950.3|1581
1740404100000|2025-02-24 13:35:00|10955.9|10951.9|10952.8|10948.8|10957.5|10953.5|10952.8|10948.8|10335
1740404400000|2025-02-24 13:40:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|2710
1740404700000|2025-02-24 13:45:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10949.7|10945.7|8572
1740405000000|2025-02-24 13:50:00|10949.7|10945.7|10952.8|10948.8|10952.8|10948.8|10949.7|10945.7|8323
1740405300000|2025-02-24 13:55:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|11221
1740405600000|2025-02-24 14:00:00|10952.8|10948.8|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|2415
1740405900000|2025-02-24 14:05:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|3996
1740406200000|2025-02-24 14:10:00|10954.3|10950.3|10951.2|10947.2|10954.3|10950.3|10951.2|10947.2|3041
1740406500000|2025-02-24 14:15:00|10949.7|10945.7|10949.7|10945.7|10952.8|10948.8|10949.7|10945.7|4302
1740406800000|2025-02-24 14:20:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|30145
1740407100000|2025-02-24 14:25:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|59683
1740407400000|2025-02-24 14:30:00|10955.9|10951.9|10952.8|10948.8|10957.5|10953.5|10951.2|10947.2|3290
1740407700000|2025-02-24 14:35:00|10954.3|10950.3|10960.6|10956.6|10962.2|10958.2|10954.3|10950.3|6742
1740408000000|2025-02-24 14:40:00|10962.2|10958.2|10963.7|10959.7|10965.3|10961.3|10960.6|10956.6|12796
1740408300000|2025-02-24 14:45:00|10962.2|10958.2|10966.8|10962.8|10966.8|10962.8|10962.2|10958.2|17924
1740408600000|2025-02-24 14:50:00|10965.3|10961.3|10970|10966|10971.5|10967.5|10965.3|10961.3|4495
1740408900000|2025-02-24 14:55:00|10971.5|10967.5|10973.1|10969.1|10974.7|10970.7|10970|10966|7063
1740409200000|2025-02-24 15:00:00|10971.5|10967.5|10974.7|10970.7|10976.2|10972.2|10970|10966|4848
1740409500000|2025-02-24 15:05:00|10973.1|10969.1|10973.1|10969.1|10977.8|10973.8|10973.1|10969.1|13913
1740409800000|2025-02-24 15:10:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|27494
1740410100000|2025-02-24 15:15:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|13454
1740410400000|2025-02-24 15:20:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10970|10966|8624
1740410700000|2025-02-24 15:25:00|10971.5|10967.5|10976.2|10972.2|10976.2|10972.2|10971.5|10967.5|5464
1740411000000|2025-02-24 15:30:00|10974.7|10970.7|10977.8|10973.8|10977.8|10973.8|10974.7|10970.7|43255
1740411300000|2025-02-24 15:35:00|10976.2|10972.2|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|20121
1740411600000|2025-02-24 15:40:00|10980.9|10976.9|10985.6|10981.6|10985.6|10981.6|10980.9|10976.9|10385
1740411900000|2025-02-24 15:45:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10982.5|10978.5|14869
1740412200000|2025-02-24 15:50:00|10984|10980|10988.7|10984.7|10990.3|10986.3|10984|10980|17256
1740412500000|2025-02-24 15:55:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|14352
1740412800000|2025-02-24 16:00:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|4683
1740413100000|2025-02-24 16:05:00|10984|10980|10984|10980|10985.6|10981.6|10984|10980|6650
1740413400000|2025-02-24 16:10:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10984|10980|17477
1740413700000|2025-02-24 16:15:00|10988.7|10984.7|10984|10980|10988.7|10984.7|10984|10980|7323
1740414000000|2025-02-24 16:20:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|4362
1740414300000|2025-02-24 16:25:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|7869
1740414600000|2025-02-24 16:30:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|7158
1740414900000|2025-02-24 16:35:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|8345
1740415200000|2025-02-24 16:40:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|7644
1740415500000|2025-02-24 16:45:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|37051
1740415800000|2025-02-24 16:50:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10977.8|10973.8|84905
1740416100000|2025-02-24 16:55:00|10982.5|10978.5|10985.6|10981.6|10985.6|10981.6|10982.5|10978.5|24698
1740416400000|2025-02-24 17:00:00|10984|10980|10980.9|10976.9|10985.6|10981.6|10980.9|10976.9|9111
1740416700000|2025-02-24 17:05:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|12078
1740417000000|2025-02-24 17:10:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|6056
1740417300000|2025-02-24 17:15:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|8169
1740417600000|2025-02-24 17:20:00|10977.8|10973.8|10976.2|10972.2|10979.3|10975.3|10976.2|10972.2|7750
1740417900000|2025-02-24 17:25:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|9774
1740418200000|2025-02-24 17:30:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10979.3|10975.3|10383
1740418500000|2025-02-24 17:35:00|10984|10980|10982.5|10978.5|10984|10980|10980.9|10976.9|11235
1740418800000|2025-02-24 17:40:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|5996
1740419100000|2025-02-24 17:45:00|10979.3|10975.3|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|12733
1740419400000|2025-02-24 17:50:00|10982.5|10978.5|10984|10980|10985.6|10981.6|10980.9|10976.9|8778
1740419700000|2025-02-24 17:55:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10980.9|10976.9|9011
1740420000000|2025-02-24 18:00:00|10980.9|10976.9|10987.2|10983.2|10987.2|10983.2|10980.9|10976.9|8243
1740420300000|2025-02-24 18:05:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10987.2|10983.2|6205
1740420600000|2025-02-24 18:10:00|10989.5|10985.5|10990.3|10986.3|10990.3|10986.3|10987.2|10983.2|16864
1740420900000|2025-02-24 18:15:00|10988.7|10984.7|10985.6|10981.6|10990.3|10986.3|10985.6|10981.6|11409
1740421200000|2025-02-24 18:20:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|7084
1740421500000|2025-02-24 18:25:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10987.2|10983.2|19749
1740421800000|2025-02-24 18:30:00|10988.7|10984.7|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|5620
1740422100000|2025-02-24 18:35:00|10991.8|10987.8|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|7294
1740422400000|2025-02-24 18:40:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|8253
1740422700000|2025-02-24 18:45:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|7905
1740423000000|2025-02-24 18:50:00|10987.2|10983.2|10985.6|10981.6|10988.7|10984.7|10985.6|10981.6|9270
1740423300000|2025-02-24 18:55:00|||||||||4796
1740423600000|2025-02-24 19:00:00|10984|10980|10984|10980|10985.6|10981.6|10984|10980|4731
1740423900000|2025-02-24 19:05:00|10982.5|10978.5|10984|10980|10985.6|10981.6|10982.5|10978.5|8137
1740424200000|2025-02-24 19:10:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10984|10980|4370
1740424500000|2025-02-24 19:15:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10985.6|10981.6|4444
1740424800000|2025-02-24 19:20:00|10987.2|10983.2|10985.6|10981.6|10988.7|10984.7|10985.6|10981.6|4230
1740425100000|2025-02-24 19:25:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|8421
1740425400000|2025-02-24 19:30:00|10984|10980|10982.5|10978.5|10985.6|10981.6|10979.3|10975.3|18162
1740425700000|2025-02-24 19:35:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|9348
1740426000000|2025-02-24 19:40:00|10979.3|10975.3|10984|10980|10984|10980|10979.3|10975.3|14151
1740426300000|2025-02-24 19:45:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|22763
1740426600000|2025-02-24 19:50:00|10984|10980|10987.2|10983.2|10987.2|10983.2|10984|10980|9124
1740426900000|2025-02-24 19:55:00|10987.9|10983.9|10990.3|10986.3|10990.3|10986.3|10987.2|10983.2|17840
1740427200000|2025-02-24 20:00:00|10991.8|10987.8|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|19755
1740427500000|2025-02-24 20:05:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|3661
1740427800000|2025-02-24 20:10:00|10988.7|10984.7|10987.2|10983.2|10990.3|10986.3|10987.2|10983.2|17004
1740428100000|2025-02-24 20:15:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|65003
1740428400000|2025-02-24 20:20:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|28971
1740428700000|2025-02-24 20:25:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|5814
1740429000000|2025-02-24 20:30:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|22231
1740429300000|2025-02-24 20:35:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|32062
1740429600000|2025-02-24 20:40:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10987.2|10983.2|7180
1740429900000|2025-02-24 20:45:00|10988.7|10984.7|10985.6|10981.6|10988.7|10984.7|10985.6|10981.6|11560
1740430200000|2025-02-24 20:50:00|10984|10980|10987.2|10983.2|10987.2|10983.2|10984|10980|8531
1740430500000|2025-02-24 20:55:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|7220
1740430800000|2025-02-24 21:00:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|11741
1740431100000|2025-02-24 21:05:00|10984|10980|10984|10980|10985.6|10981.6|10984|10980|798
1740431400000|2025-02-24 21:10:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|13142
1740431700000|2025-02-24 21:15:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|1590
1740432000000|2025-02-24 21:20:00|||||||||1196
1740432300000|2025-02-24 21:25:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|5467
1740432600000|2025-02-24 21:30:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|4471
1740432900000|2025-02-24 21:35:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|45130
1740433200000|2025-02-24 21:40:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|8696
1740433500000|2025-02-24 21:45:00|10984|10980|10984|10980|10984|10980|10984|10980|3766
1740433800000|2025-02-24 21:50:00|||||||||4858
1740434100000|2025-02-24 21:55:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|10354
1740438000000|2025-02-24 23:00:00|10983.3|10979.3|10984|10980|10984.8|10980.8|10983.3|10979.3|165
1740438300000|2025-02-24 23:05:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|4278
1740438600000|2025-02-24 23:10:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10983.3|10979.3|172
1740438900000|2025-02-24 23:15:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|2142
1740439200000|2025-02-24 23:20:00|10984.8|10980.8|10985.6|10981.6|10985.6|10981.6|10984|10980|1136
1740439500000|2025-02-24 23:25:00|||||||||72
1740439800000|2025-02-24 23:30:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|282
1740440100000|2025-02-24 23:35:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|268
1740440400000|2025-02-24 23:40:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|753
1740440700000|2025-02-24 23:45:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|868
1740441000000|2025-02-24 23:50:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|293
1740441300000|2025-02-24 23:55:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10986.4|10982.4|1094
1740441600000|2025-02-25 00:00:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|436
1740441900000|2025-02-25 00:05:00|||||||||234
1740442200000|2025-02-25 00:10:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|558
1740442500000|2025-02-25 00:15:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|509
1740442800000|2025-02-25 00:20:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|151
1740443100000|2025-02-25 00:25:00|10992.6|10988.6|10995|10991|10995|10991|10991.8|10987.8|812
1740443400000|2025-02-25 00:30:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|1179
1740443700000|2025-02-25 00:35:00|||||||||520
1740444000000|2025-02-25 00:40:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|856
1740444300000|2025-02-25 00:45:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|357
1740444600000|2025-02-25 00:50:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|566
1740444900000|2025-02-25 00:55:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|667
1740445200000|2025-02-25 01:00:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|873
1740445500000|2025-02-25 01:05:00|10997.3|10993.3|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|949
1740445800000|2025-02-25 01:10:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|1457
1740446100000|2025-02-25 01:15:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|1319
1740446400000|2025-02-25 01:20:00|10998.9|10994.9|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|1449
1740446700000|2025-02-25 01:25:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|902
1740447000000|2025-02-25 01:30:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|465
1740447300000|2025-02-25 01:35:00|||||||||487
1740447600000|2025-02-25 01:40:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|344
1740447900000|2025-02-25 01:45:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|550
1740448200000|2025-02-25 01:50:00|||||||||244
1740448500000|2025-02-25 01:55:00|||||||||325
1740448800000|2025-02-25 02:00:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|260
1740449100000|2025-02-25 02:05:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|227
1740449400000|2025-02-25 02:10:00|||||||||777
1740449700000|2025-02-25 02:15:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|1431
1740450000000|2025-02-25 02:20:00|||||||||246
1740450300000|2025-02-25 02:25:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|979
1740450600000|2025-02-25 02:30:00|||||||||284
1740450900000|2025-02-25 02:35:00|11003.6|10999.6|11005.9|11001.9|11005.9|11001.9|11002.8|10998.8|1499
1740451200000|2025-02-25 02:40:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|1750
1740451500000|2025-02-25 02:45:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|1855
1740451800000|2025-02-25 02:50:00|||||||||552
1740452100000|2025-02-25 02:55:00|||||||||136
1740452400000|2025-02-25 03:00:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|1926
1740452700000|2025-02-25 03:05:00|11002|10998|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|51394
1740453000000|2025-02-25 03:10:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|1148
1740453300000|2025-02-25 03:15:00|||||||||543
1740453600000|2025-02-25 03:20:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|1229
1740453900000|2025-02-25 03:25:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|3108
1740454200000|2025-02-25 03:30:00|||||||||1125
1740454500000|2025-02-25 03:35:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|1349
1740454800000|2025-02-25 03:40:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|1053
1740455100000|2025-02-25 03:45:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|331
1740455400000|2025-02-25 03:50:00|||||||||251
1740455700000|2025-02-25 03:55:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|572
1740456000000|2025-02-25 04:00:00|10997.3|10993.3|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|14608
1740456300000|2025-02-25 04:05:00|||||||||10176
1740456600000|2025-02-25 04:10:00|||||||||59
1740456900000|2025-02-25 04:15:00|||||||||4092
1740457200000|2025-02-25 04:20:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|815
1740457500000|2025-02-25 04:25:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|968
1740457800000|2025-02-25 04:30:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|515
1740458100000|2025-02-25 04:35:00|||||||||294
1740458400000|2025-02-25 04:40:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|444
1740458700000|2025-02-25 04:45:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|507
1740459000000|2025-02-25 04:50:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|280
1740459300000|2025-02-25 04:55:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|183
1740459600000|2025-02-25 05:00:00|||||||||278
1740459900000|2025-02-25 05:05:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|1180
1740460200000|2025-02-25 05:10:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|105
1740460500000|2025-02-25 05:15:00|||||||||291
1740460800000|2025-02-25 05:20:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|578
1740461100000|2025-02-25 05:25:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|1019
1740461400000|2025-02-25 05:30:00|||||||||269
1740461700000|2025-02-25 05:35:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|2935
1740462000000|2025-02-25 05:40:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|1325
1740462300000|2025-02-25 05:45:00|||||||||460
1740462600000|2025-02-25 05:50:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|310
1740462900000|2025-02-25 05:55:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|1389
1740463200000|2025-02-25 06:00:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|1125
1740463500000|2025-02-25 06:05:00|||||||||618
1740463800000|2025-02-25 06:10:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|611
1740464100000|2025-02-25 06:15:00|||||||||377
1740464400000|2025-02-25 06:20:00|||||||||1809
1740464700000|2025-02-25 06:25:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|126
1740465000000|2025-02-25 06:30:00|||||||||1315
1740465300000|2025-02-25 06:35:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|1259
1740465600000|2025-02-25 06:40:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|795
1740465900000|2025-02-25 06:45:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|591
1740466200000|2025-02-25 06:50:00|10996.5|10992.5|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|953
1740466500000|2025-02-25 06:55:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|4826
1740466800000|2025-02-25 07:00:00|10998.9|10994.9|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|564
1740467100000|2025-02-25 07:05:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|1232
1740467400000|2025-02-25 07:10:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|1081
1740467700000|2025-02-25 07:15:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|1011
1740468000000|2025-02-25 07:20:00|11007.5|11003.5|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|66408
1740468300000|2025-02-25 07:25:00|11012.2|11008.2|11020|11016|11020|11016|11012.2|11008.2|9822
1740468600000|2025-02-25 07:30:00|11018.4|11014.4|11021.5|11017.5|11021.5|11017.5|11016.8|11012.8|5904
1740468900000|2025-02-25 07:35:00|11020|11016|11020|11016|11023.1|11019.1|11016.8|11012.8|3273
1740469200000|2025-02-25 07:40:00|11019.2|11015.2|11020|11016|11021.5|11017.5|11018.4|11014.4|14505
1740469500000|2025-02-25 07:45:00|11018.4|11014.4|11021.5|11017.5|11023.1|11019.1|11018.4|11014.4|2192
1740469800000|2025-02-25 07:50:00|11023.1|11019.1|11026.2|11022.2|11027.8|11023.8|11021.5|11017.5|6396
1740470100000|2025-02-25 07:55:00|11024.7|11020.7|11029.3|11025.3|11030.9|11026.9|11024.7|11020.7|3569
1740470400000|2025-02-25 08:00:00|11028.6|11024.6|11027.8|11023.8|11032.5|11028.5|11027.8|11023.8|4740
1740470700000|2025-02-25 08:05:00|11026.2|11022.2|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|3837
1740471000000|2025-02-25 08:10:00|11024.7|11020.7|11020|11016|11024.7|11020.7|11020|11016|2828
1740471300000|2025-02-25 08:15:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11020|11016|4074
1740471600000|2025-02-25 08:20:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|3848
1740471900000|2025-02-25 08:25:00|11020|11016|11023.1|11019.1|11024.7|11020.7|11020|11016|3009
1740472200000|2025-02-25 08:30:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11020|11016|2530
1740472500000|2025-02-25 08:35:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|2591
1740472800000|2025-02-25 08:40:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|2215
1740473100000|2025-02-25 08:45:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11020|11016|2094
1740473400000|2025-02-25 08:50:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|3970
1740473700000|2025-02-25 08:55:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|4665
1740474000000|2025-02-25 09:00:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|11106
1740474300000|2025-02-25 09:05:00|11028.6|11024.6|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|7841
1740474600000|2025-02-25 09:10:00|11025.4|11021.4|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|7143
1740474900000|2025-02-25 09:15:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|6101
1740475200000|2025-02-25 09:20:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|1802
1740475500000|2025-02-25 09:25:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|2017
1740475800000|2025-02-25 09:30:00|11023.1|11019.1|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|2263
1740476100000|2025-02-25 09:35:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|2021
1740476400000|2025-02-25 09:40:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|2481
1740476700000|2025-02-25 09:45:00|11024.7|11020.7|11029.3|11025.3|11029.3|11025.3|11024.7|11020.7|6836
1740477000000|2025-02-25 09:50:00|11027.8|11023.8|11029.3|11025.3|11030.1|11026.1|11027.8|11023.8|12928
1740477300000|2025-02-25 09:55:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11029.3|11025.3|3375
1740477600000|2025-02-25 10:00:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|12018
1740477900000|2025-02-25 10:05:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11026.2|11022.2|2134
1740478200000|2025-02-25 10:10:00|11027.8|11023.8|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|9063
1740478500000|2025-02-25 10:15:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|2407
1740478800000|2025-02-25 10:20:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|2908
1740479100000|2025-02-25 10:25:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|24853
1740479400000|2025-02-25 10:30:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|3203
1740479700000|2025-02-25 10:35:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|8052
1740480000000|2025-02-25 10:40:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|5618
1740480300000|2025-02-25 10:45:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|5677
1740480600000|2025-02-25 10:50:00|11023.9|11019.9|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|3999
1740480900000|2025-02-25 10:55:00|11023.9|11019.9|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|3152
1740481200000|2025-02-25 11:00:00|11021.5|11017.5|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|2639
1740481500000|2025-02-25 11:05:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|1260
1740481800000|2025-02-25 11:10:00|11026.2|11022.2|11029.3|11025.3|11029.3|11025.3|11026.2|11022.2|3037
1740482100000|2025-02-25 11:15:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1739
1740482400000|2025-02-25 11:20:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|5017
1740482700000|2025-02-25 11:25:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|1699
1740483000000|2025-02-25 11:30:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|4307
1740483300000|2025-02-25 11:35:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|4019
1740483600000|2025-02-25 11:40:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|5713
1740483900000|2025-02-25 11:45:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|17441
1740484200000|2025-02-25 11:50:00|11025.4|11021.4|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|4113
1740484500000|2025-02-25 11:55:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|3786
1740484800000|2025-02-25 12:00:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|2976
1740485100000|2025-02-25 12:05:00|11029.3|11025.3|11030.9|11026.9|11032.5|11028.5|11026.2|11022.2|5037
1740485400000|2025-02-25 12:10:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11030.9|11026.9|53216
1740485700000|2025-02-25 12:15:00|11033.3|11029.3|11038.7|11034.7|11040.3|11036.3|11032.5|11028.5|12137
1740486000000|2025-02-25 12:20:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11037.2|11033.2|6285
1740486300000|2025-02-25 12:25:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|6970
1740486600000|2025-02-25 12:30:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|5753
1740486900000|2025-02-25 12:35:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|6743
1740487200000|2025-02-25 12:40:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|5194
1740487500000|2025-02-25 12:45:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|6594
1740487800000|2025-02-25 12:50:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|15670
1740488100000|2025-02-25 12:55:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|6438
1740488400000|2025-02-25 13:00:00|11035.6|11031.6|11035.6|11031.6|11038.7|11034.7|11034|11030|9713
1740488700000|2025-02-25 13:05:00|11037.2|11033.2|11034|11030|11037.2|11033.2|11034|11030|5036
1740489000000|2025-02-25 13:10:00|11035.6|11031.6|11030.9|11026.9|11035.6|11031.6|11030.9|11026.9|17675
1740489300000|2025-02-25 13:15:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|6114
1740489600000|2025-02-25 13:20:00|11032.5|11028.5|11030.9|11026.9|11037.2|11033.2|11029.3|11025.3|11977
1740489900000|2025-02-25 13:25:00|11032.5|11028.5|11034|11030|11034|11030|11030.9|11026.9|5849
1740490200000|2025-02-25 13:30:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11030.9|11026.9|5657
1740490500000|2025-02-25 13:35:00|11034|11030|11040.3|11036.3|11040.3|11036.3|11034|11030|6176
1740490800000|2025-02-25 13:40:00|11041.8|11037.8|11046.5|11042.5|11046.5|11042.5|11041.8|11037.8|20175
1740491100000|2025-02-25 13:45:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11043.4|11039.4|8675
1740491400000|2025-02-25 13:50:00|11048.1|11044.1|11051.2|11047.2|11054.3|11050.3|11048.1|11044.1|18039
1740491700000|2025-02-25 13:55:00|11052.8|11048.8|11048.1|11044.1|11052.8|11048.8|11046.5|11042.5|27881
1740492000000|2025-02-25 14:00:00|11049.7|11045.7|11043.4|11039.4|11049.7|11045.7|11043.4|11039.4|8803
1740492300000|2025-02-25 14:05:00|11045|11041|11040.3|11036.3|11045|11041|11040.3|11036.3|14817
1740492600000|2025-02-25 14:10:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|8801
1740492900000|2025-02-25 14:15:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|7755
1740493200000|2025-02-25 14:20:00|11046.5|11042.5|11040.3|11036.3|11046.5|11042.5|11040.3|11036.3|8670
1740493500000|2025-02-25 14:25:00|11041.8|11037.8|11046.5|11042.5|11046.5|11042.5|11040.3|11036.3|8869
1740493800000|2025-02-25 14:30:00|11045|11041|11045|11041|11046.5|11042.5|11043.4|11039.4|13138
1740494100000|2025-02-25 14:35:00|11043.4|11039.4|11038.7|11034.7|11045|11041|11037.2|11033.2|10718
1740494400000|2025-02-25 14:40:00|11037.2|11033.2|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|16260
1740494700000|2025-02-25 14:45:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|22901
1740495000000|2025-02-25 14:50:00|11041.8|11037.8|11049.7|11045.7|11051.2|11047.2|11040.3|11036.3|12396
1740495300000|2025-02-25 14:55:00|11048.1|11044.1|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|19043
1740495600000|2025-02-25 15:00:00|11051.2|11047.2|11054.3|11050.3|11057.5|11053.5|11051.2|11047.2|126362
1740495900000|2025-02-25 15:05:00|11052.8|11048.8|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|35364
1740496200000|2025-02-25 15:10:00|11051.2|11047.2|11057.5|11053.5|11059|11055|11051.2|11047.2|28630
1740496500000|2025-02-25 15:15:00|11055.9|11051.9|11060.6|11056.6|11060.6|11056.6|11055.9|11051.9|14108
1740496800000|2025-02-25 15:20:00|11062.2|11058.2|11059|11055|11063.7|11059.7|11057.5|11053.5|9529
1740497100000|2025-02-25 15:25:00|11059.8|11055.8|11062.2|11058.2|11063.7|11059.7|11055.9|11051.9|13227
1740497400000|2025-02-25 15:30:00|11060.6|11056.6|11062.2|11058.2|11063.7|11059.7|11059|11055|38111
1740497700000|2025-02-25 15:35:00|11063.7|11059.7|11055.9|11051.9|11063.7|11059.7|11055.9|11051.9|31725
1740498000000|2025-02-25 15:40:00|11057.5|11053.5|11062.2|11058.2|11063.7|11059.7|11057.5|11053.5|12132
1740498300000|2025-02-25 15:45:00|11060.6|11056.6|11062.2|11058.2|11066.8|11062.8|11060.6|11056.6|28519
1740498600000|2025-02-25 15:50:00|11060.6|11056.6|11055.9|11051.9|11060.6|11056.6|11055.9|11051.9|26140
1740498900000|2025-02-25 15:55:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|17484
1740499200000|2025-02-25 16:00:00|11055.9|11051.9|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|8327
1740499500000|2025-02-25 16:05:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|27334
1740499800000|2025-02-25 16:10:00|11051.2|11047.2|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|17862
1740500100000|2025-02-25 16:15:00|11051.2|11047.2|11051.2|11047.2|11054.3|11050.3|11049.7|11045.7|16615
1740500400000|2025-02-25 16:20:00|11049.7|11045.7|11054.3|11050.3|11054.3|11050.3|11049.7|11045.7|13221
1740500700000|2025-02-25 16:25:00|11052.8|11048.8|11055.9|11051.9|11057.5|11053.5|11052.8|11048.8|7178
1740501000000|2025-02-25 16:30:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|10712
1740501300000|2025-02-25 16:35:00|11057.5|11053.5|11057.5|11053.5|11062.2|11058.2|11057.5|11053.5|23509
1740501600000|2025-02-25 16:40:00|11055.9|11051.9|11057.5|11053.5|11059|11055|11055.9|11051.9|6736
1740501900000|2025-02-25 16:45:00|11059|11055|11054.3|11050.3|11059|11055|11054.3|11050.3|5455
1740502200000|2025-02-25 16:50:00|11052.8|11048.8|11051.2|11047.2|11054.3|11050.3|11051.2|11047.2|12585
1740502500000|2025-02-25 16:55:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|28584
1740502800000|2025-02-25 17:00:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|56994
1740503100000|2025-02-25 17:05:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|5676
1740503400000|2025-02-25 17:10:00|11046.5|11042.5|11051.2|11047.2|11051.2|11047.2|11046.5|11042.5|10587
1740503700000|2025-02-25 17:15:00|11049.7|11045.7|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|3757
1740504000000|2025-02-25 17:20:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|8964
1740504300000|2025-02-25 17:25:00|11052.8|11048.8|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|16530
1740504600000|2025-02-25 17:30:00|11054.3|11050.3|11052.8|11048.8|11055.9|11051.9|11051.2|11047.2|51527
1740504900000|2025-02-25 17:35:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|9610
1740505200000|2025-02-25 17:40:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|7900
1740505500000|2025-02-25 17:45:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|10174
1740505800000|2025-02-25 17:50:00|11057.5|11053.5|11051.2|11047.2|11057.5|11053.5|11051.2|11047.2|4523
1740506100000|2025-02-25 17:55:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|4626
1740506400000|2025-02-25 18:00:00|11050.4|11046.4|11052.8|11048.8|11055.9|11051.9|11049.7|11045.7|59667
1740506700000|2025-02-25 18:05:00|11054.3|11050.3|11046.5|11042.5|11054.3|11050.3|11045|11041|17051
1740507000000|2025-02-25 18:10:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|6702
1740507300000|2025-02-25 18:15:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11043.4|11039.4|3320
1740507600000|2025-02-25 18:20:00|11045|11041|11046.5|11042.5|11048.1|11044.1|11045|11041|3461
1740507900000|2025-02-25 18:25:00|11045|11041|11048.1|11044.1|11048.1|11044.1|11045|11041|9985
1740508200000|2025-02-25 18:30:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|4765
1740508500000|2025-02-25 18:35:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|3266
1740508800000|2025-02-25 18:40:00|11046.5|11042.5|11043.4|11039.4|11048.1|11044.1|11043.4|11039.4|23401
1740509100000|2025-02-25 18:45:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|2907
1740509400000|2025-02-25 18:50:00|11041.8|11037.8|11045|11041|11046.5|11042.5|11041.8|11037.8|5100
1740509700000|2025-02-25 18:55:00|11043.4|11039.4|11046.5|11042.5|11046.5|11042.5|11043.4|11039.4|3438
1740510000000|2025-02-25 19:00:00|11048.1|11044.1|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|5470
1740510300000|2025-02-25 19:05:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|4010
1740510600000|2025-02-25 19:10:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|3161
1740510900000|2025-02-25 19:15:00|11051.2|11047.2|11048.1|11044.1|11052.8|11048.8|11048.1|11044.1|58708
1740511200000|2025-02-25 19:20:00|11049.7|11045.7|11051.2|11047.2|11052.8|11048.8|11048.1|11044.1|4669
1740511500000|2025-02-25 19:25:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|4319
1740511800000|2025-02-25 19:30:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|5124
1740512100000|2025-02-25 19:35:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|525
1740512400000|2025-02-25 19:40:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|19545
1740512700000|2025-02-25 19:45:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|25862
1740513000000|2025-02-25 19:50:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|15690
1740513300000|2025-02-25 19:55:00|11054.3|11050.3|11055.9|11051.9|11057.5|11053.5|11052.8|11048.8|92050
1740513600000|2025-02-25 20:00:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11055.9|11051.9|13756
1740513900000|2025-02-25 20:05:00|11055.9|11051.9|11059|11055|11060.6|11056.6|11055.9|11051.9|11087
1740514200000|2025-02-25 20:10:00|11060.6|11056.6|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|16199
1740514500000|2025-02-25 20:15:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|5790
1740514800000|2025-02-25 20:20:00|11059|11055|11055.9|11051.9|11059|11055|11055.9|11051.9|4240
1740515100000|2025-02-25 20:25:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|7393
1740515400000|2025-02-25 20:30:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|8492
1740515700000|2025-02-25 20:35:00|11055.9|11051.9|11059|11055|11060.6|11056.6|11055.9|11051.9|4301
1740516000000|2025-02-25 20:40:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|7316
1740516300000|2025-02-25 20:45:00|11059|11055|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|4143
1740516600000|2025-02-25 20:50:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|7258
1740516900000|2025-02-25 20:55:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|11256
1740517200000|2025-02-25 21:00:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|13823
1740517500000|2025-02-25 21:05:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|2399
1740517800000|2025-02-25 21:10:00|11059|11055|11055.9|11051.9|11059|11055|11055.9|11051.9|9620
1740518100000|2025-02-25 21:15:00|11056.7|11052.7|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|8965
1740518400000|2025-02-25 21:20:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|6175
1740518700000|2025-02-25 21:25:00|11055.1|11051.1|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|10090
1740519000000|2025-02-25 21:30:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|2874
1740519300000|2025-02-25 21:35:00|||||||||2687
1740519600000|2025-02-25 21:40:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|2250
1740519900000|2025-02-25 21:45:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|1632
1740520200000|2025-02-25 21:50:00|||||||||981
1740520500000|2025-02-25 21:55:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|3335
1740524400000|2025-02-25 23:00:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|1137
1740524700000|2025-02-25 23:05:00|11055.9|11051.9|11059|11055|11059|11055|11055.9|11051.9|7727
1740525000000|2025-02-25 23:10:00|11060.6|11056.6|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|12739
1740525300000|2025-02-25 23:15:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|327
1740525600000|2025-02-25 23:20:00|||||||||78
1740525900000|2025-02-25 23:25:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|380
1740526200000|2025-02-25 23:30:00|||||||||444
1740526500000|2025-02-25 23:35:00|||||||||492
1740526800000|2025-02-25 23:40:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|627
1740527100000|2025-02-25 23:45:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|454
1740527400000|2025-02-25 23:50:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|784
1740527700000|2025-02-25 23:55:00|||||||||87
1740528000000|2025-02-26 00:00:00|||||||||130
1740528300000|2025-02-26 00:05:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|218
1740528600000|2025-02-26 00:10:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1238
1740528900000|2025-02-26 00:15:00|11060.6|11056.6|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|754
1740529200000|2025-02-26 00:20:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|541
1740529500000|2025-02-26 00:25:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|981
1740529800000|2025-02-26 00:30:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1268
1740530100000|2025-02-26 00:35:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|673
1740530400000|2025-02-26 00:40:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|747
1740530700000|2025-02-26 00:45:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|1862
1740531000000|2025-02-26 00:50:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|450
1740531300000|2025-02-26 00:55:00|||||||||791
1740531600000|2025-02-26 01:00:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|1051
1740531900000|2025-02-26 01:05:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|774
1740532200000|2025-02-26 01:10:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|1990
1740532500000|2025-02-26 01:15:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|1065
1740532800000|2025-02-26 01:20:00|11062.2|11058.2|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|2013
1740533100000|2025-02-26 01:25:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|987
1740533400000|2025-02-26 01:30:00|||||||||1336
1740533700000|2025-02-26 01:35:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|358
1740534000000|2025-02-26 01:40:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|1451
1740534300000|2025-02-26 01:45:00|11054.3|11050.3|11051.2|11047.2|11054.3|11050.3|11051.2|11047.2|2465
1740534600000|2025-02-26 01:50:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|2380
1740534900000|2025-02-26 01:55:00|11048.1|11044.1|11043.4|11039.4|11048.1|11044.1|11042.6|11038.6|37595
1740535200000|2025-02-26 02:00:00|11045|11041|11041.8|11037.8|11045|11041|11041.8|11037.8|12316
1740535500000|2025-02-26 02:05:00|11043.4|11039.4|11040.3|11036.3|11043.4|11039.4|11040.3|11036.3|9292
1740535800000|2025-02-26 02:10:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|2224
1740536100000|2025-02-26 02:15:00|11039.5|11035.5|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|7484
1740536400000|2025-02-26 02:20:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|438
1740536700000|2025-02-26 02:25:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|1740
1740537000000|2025-02-26 02:30:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|1408
1740537300000|2025-02-26 02:35:00|11041.1|11037.1|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|668
1740537600000|2025-02-26 02:40:00|11038.7|11034.7|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|1193
1740537900000|2025-02-26 02:45:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|2860
1740538200000|2025-02-26 02:50:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|2815
1740538500000|2025-02-26 02:55:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|3474
1740538800000|2025-02-26 03:00:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|2345
1740539100000|2025-02-26 03:05:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|1191
1740539400000|2025-02-26 03:10:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|1626
1740539700000|2025-02-26 03:15:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|2075
1740540000000|2025-02-26 03:20:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|2140
1740540300000|2025-02-26 03:25:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|698
1740540600000|2025-02-26 03:30:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|1034
1740540900000|2025-02-26 03:35:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|321
1740541200000|2025-02-26 03:40:00|||||||||434
1740541500000|2025-02-26 03:45:00|||||||||83
1740541800000|2025-02-26 03:50:00|||||||||2572
1740542100000|2025-02-26 03:55:00|||||||||221
1740542400000|2025-02-26 04:00:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|656
1740542700000|2025-02-26 04:05:00|||||||||799
1740543000000|2025-02-26 04:10:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|752
1740543300000|2025-02-26 04:15:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|215
1740543600000|2025-02-26 04:20:00|11036.4|11032.4|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|245
1740543900000|2025-02-26 04:25:00|||||||||1125
1740544200000|2025-02-26 04:30:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|633
1740544500000|2025-02-26 04:35:00|||||||||123
1740544800000|2025-02-26 04:40:00|||||||||195
1740545100000|2025-02-26 04:45:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|680
1740545400000|2025-02-26 04:50:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|877
1740545700000|2025-02-26 04:55:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|2219
1740546000000|2025-02-26 05:00:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|1565
1740546300000|2025-02-26 05:05:00|||||||||660
1740546600000|2025-02-26 05:10:00|11034|11030|11034|11030|11034|11030|11034|11030|3855
1740546900000|2025-02-26 05:15:00|||||||||1154
1740547200000|2025-02-26 05:20:00|||||||||531
1740547500000|2025-02-26 05:25:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|1664
1740547800000|2025-02-26 05:30:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|2865
1740548100000|2025-02-26 05:35:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|1103
1740548400000|2025-02-26 05:40:00|||||||||457
1740548700000|2025-02-26 05:45:00|||||||||288
1740549000000|2025-02-26 05:50:00|||||||||3478
1740549300000|2025-02-26 05:55:00|||||||||249
1740549600000|2025-02-26 06:00:00|||||||||102
1740549900000|2025-02-26 06:05:00|||||||||205
1740550200000|2025-02-26 06:10:00|||||||||485
1740550500000|2025-02-26 06:15:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|3364
1740550800000|2025-02-26 06:20:00|||||||||804
1740551100000|2025-02-26 06:25:00|||||||||287
1740551400000|2025-02-26 06:30:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|1544
1740551700000|2025-02-26 06:35:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|1969
1740552000000|2025-02-26 06:40:00|||||||||746
1740552300000|2025-02-26 06:45:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1761
1740552600000|2025-02-26 06:50:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|2617
1740552900000|2025-02-26 06:55:00|||||||||414
1740553200000|2025-02-26 07:00:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|1224
1740553500000|2025-02-26 07:05:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|991
1740553800000|2025-02-26 07:10:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|11052
1740554100000|2025-02-26 07:15:00|||||||||957
1740554400000|2025-02-26 07:20:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|2276
1740554700000|2025-02-26 07:25:00|11040.3|11036.3|11037.2|11033.2|11040.3|11036.3|11035.6|11031.6|2451
1740555000000|2025-02-26 07:30:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|1196
1740555300000|2025-02-26 07:35:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|1119
1740555600000|2025-02-26 07:40:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11037.2|11033.2|523
1740555900000|2025-02-26 07:45:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|1674
1740556200000|2025-02-26 07:50:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|902
1740556500000|2025-02-26 07:55:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|610
1740556800000|2025-02-26 08:00:00|11038.7|11034.7|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|1739
1740557100000|2025-02-26 08:05:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|2790
1740557400000|2025-02-26 08:10:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|3941
1740557700000|2025-02-26 08:15:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|4005
1740558000000|2025-02-26 08:20:00|||||||||7851
1740558300000|2025-02-26 08:25:00|||||||||6669
1740558600000|2025-02-26 08:30:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|1807
1740558900000|2025-02-26 08:35:00|11041.8|11037.8|11045|11041|11045|11041|11041.8|11037.8|4560
1740559200000|2025-02-26 08:40:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|15239
1740559500000|2025-02-26 08:45:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|6265
1740559800000|2025-02-26 08:50:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|3270
1740560100000|2025-02-26 08:55:00|11050.4|11046.4|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|4155
1740560400000|2025-02-26 09:00:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|2771
1740560700000|2025-02-26 09:05:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|1100
1740561000000|2025-02-26 09:10:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|2199
1740561300000|2025-02-26 09:15:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|7738
1740561600000|2025-02-26 09:20:00|||||||||835
1740561900000|2025-02-26 09:25:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|2875
1740562200000|2025-02-26 09:30:00|11045|11041|11043.4|11039.4|11045|11041|11041.8|11037.8|2045
1740562500000|2025-02-26 09:35:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|7561
1740562800000|2025-02-26 09:40:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1411
1740563100000|2025-02-26 09:45:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1329
1740563400000|2025-02-26 09:50:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|6474
1740563700000|2025-02-26 09:55:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|874
1740564000000|2025-02-26 10:00:00|11045|11041|11046.5|11042.5|11048.1|11044.1|11045|11041|2826
1740564300000|2025-02-26 10:05:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|2472
1740564600000|2025-02-26 10:10:00|11048.1|11044.1|11045|11041|11048.1|11044.1|11045|11041|3056
1740564900000|2025-02-26 10:15:00|11046.5|11042.5|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|5035
1740565200000|2025-02-26 10:20:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|1991
1740565500000|2025-02-26 10:25:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|1824
1740565800000|2025-02-26 10:30:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|3067
1740566100000|2025-02-26 10:35:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|2606
1740566400000|2025-02-26 10:40:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|376
1740566700000|2025-02-26 10:45:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|1926
1740567000000|2025-02-26 10:50:00|11045|11041|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|3137
1740567300000|2025-02-26 10:55:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1667
1740567600000|2025-02-26 11:00:00|||||||||1326
1740567900000|2025-02-26 11:05:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|1209
1740568200000|2025-02-26 11:10:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|883
1740568500000|2025-02-26 11:15:00|11038.7|11034.7|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|2429
1740568800000|2025-02-26 11:20:00|||||||||1834
1740569100000|2025-02-26 11:25:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|1699
1740569400000|2025-02-26 11:30:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|2717
1740569700000|2025-02-26 11:35:00|11038.7|11034.7|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|2204
1740570000000|2025-02-26 11:40:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|4687
1740570300000|2025-02-26 11:45:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|2003
1740570600000|2025-02-26 11:50:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|3487
1740570900000|2025-02-26 11:55:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|6443
1740571200000|2025-02-26 12:00:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|8966
1740571500000|2025-02-26 12:05:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|2905
1740571800000|2025-02-26 12:10:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|3602
1740572100000|2025-02-26 12:15:00|11041.8|11037.8|11043.4|11039.4|11045|11041|11040.3|11036.3|6484
1740572400000|2025-02-26 12:20:00|11041.8|11037.8|11046.5|11042.5|11046.5|11042.5|11040.3|11036.3|8612
1740572700000|2025-02-26 12:25:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|1721
1740573000000|2025-02-26 12:30:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11045|11041|4140
1740573300000|2025-02-26 12:35:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|8972
1740573600000|2025-02-26 12:40:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|7130
1740573900000|2025-02-26 12:45:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|5278
1740574200000|2025-02-26 12:50:00|11054.3|11050.3|11049.7|11045.7|11054.3|11050.3|11049.7|11045.7|6090
1740574500000|2025-02-26 12:55:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|4868
1740574800000|2025-02-26 13:00:00|11048.1|11044.1|11054.3|11050.3|11054.3|11050.3|11048.1|11044.1|6272
1740575100000|2025-02-26 13:05:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|2877
1740575400000|2025-02-26 13:10:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|9310
1740575700000|2025-02-26 13:15:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|6433
1740576000000|2025-02-26 13:20:00|11055.9|11051.9|11060.6|11056.6|11062.2|11058.2|11055.9|11051.9|8320
1740576300000|2025-02-26 13:25:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|5992
1740576600000|2025-02-26 13:30:00|11060.6|11056.6|11059|11055|11062.2|11058.2|11057.5|11053.5|10251
1740576900000|2025-02-26 13:35:00|11057.5|11053.5|11052.8|11048.8|11057.5|11053.5|11052.8|11048.8|5276
1740577200000|2025-02-26 13:40:00|11051.2|11047.2|11054.3|11050.3|11054.3|11050.3|11049.7|11045.7|12945
1740577500000|2025-02-26 13:45:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|4569
1740577800000|2025-02-26 13:50:00|11059|11055|11055.9|11051.9|11059|11055|11055.9|11051.9|13785
1740578100000|2025-02-26 13:55:00|11057.5|11053.5|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|9079
1740578400000|2025-02-26 14:00:00|11055.9|11051.9|11046.5|11042.5|11055.9|11051.9|11046.5|11042.5|13607
1740578700000|2025-02-26 14:05:00|11048.1|11044.1|11049.7|11045.7|11052.8|11048.8|11046.5|11042.5|62107
1740579000000|2025-02-26 14:10:00|11050.4|11046.4|11051.2|11047.2|11052.8|11048.8|11048.1|11044.1|10713
1740579300000|2025-02-26 14:15:00|11049.7|11045.7|11051.2|11047.2|11054.3|11050.3|11049.7|11045.7|6669
1740579600000|2025-02-26 14:20:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|7843
1740579900000|2025-02-26 14:25:00|11052.8|11048.8|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|4415
1740580200000|2025-02-26 14:30:00|11055.9|11051.9|11057.5|11053.5|11059|11055|11054.3|11050.3|7587
1740580500000|2025-02-26 14:35:00|11059|11055|11054.3|11050.3|11060.6|11056.6|11054.3|11050.3|8675
1740580800000|2025-02-26 14:40:00|11052.8|11048.8|11054.3|11050.3|11057.5|11053.5|11052.8|11048.8|9487
1740581100000|2025-02-26 14:45:00|11052.8|11048.8|11048.1|11044.1|11054.3|11050.3|11048.1|11044.1|7008
1740581400000|2025-02-26 14:50:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|14056
1740581700000|2025-02-26 14:55:00|11046.5|11042.5|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|5486
1740582000000|2025-02-26 15:00:00|11048.9|11044.9|11046.5|11042.5|11052.8|11048.8|11045|11041|11405
1740582300000|2025-02-26 15:05:00|11045|11041|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|6595
1740582600000|2025-02-26 15:10:00|11045|11041|11045|11041|11045|11041|11041.8|11037.8|6434
1740582900000|2025-02-26 15:15:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|6160
1740583200000|2025-02-26 15:20:00|11045|11041|11041.8|11037.8|11045|11041|11038.7|11034.7|8660
1740583500000|2025-02-26 15:25:00|11043.4|11039.4|11046.5|11042.5|11048.1|11044.1|11043.4|11039.4|12123
1740583800000|2025-02-26 15:30:00|11045|11041|11048.1|11044.1|11048.1|11044.1|11045|11041|5001
1740584100000|2025-02-26 15:35:00|11046.5|11042.5|11049.7|11045.7|11051.2|11047.2|11046.5|11042.5|6415
1740584400000|2025-02-26 15:40:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|3978
1740584700000|2025-02-26 15:45:00|11046.5|11042.5|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|14474
1740585000000|2025-02-26 15:50:00|11051.2|11047.2|11048.1|11044.1|11051.2|11047.2|11046.5|11042.5|4322
1740585300000|2025-02-26 15:55:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|5171
1740585600000|2025-02-26 16:00:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11045|11041|6931
1740585900000|2025-02-26 16:05:00|11048.1|11044.1|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|5502
1740586200000|2025-02-26 16:10:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|4903
1740586500000|2025-02-26 16:15:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|2578
1740586800000|2025-02-26 16:20:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|2231
1740587100000|2025-02-26 16:25:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|6655
1740587400000|2025-02-26 16:30:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|13676
1740587700000|2025-02-26 16:35:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|7693
1740588000000|2025-02-26 16:40:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|4666
1740588300000|2025-02-26 16:45:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|7376
1740588600000|2025-02-26 16:50:00|11054.3|11050.3|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|5381
1740588900000|2025-02-26 16:55:00|11057.5|11053.5|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|59700
1740589200000|2025-02-26 17:00:00|11062.2|11058.2|11059|11055|11063.7|11059.7|11059|11055|69731
1740589500000|2025-02-26 17:05:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|4911
1740589800000|2025-02-26 17:10:00|11059.8|11055.8|11059|11055|11059.8|11055.8|11059|11055|3786
1740590100000|2025-02-26 17:15:00|11057.5|11053.5|11059|11055|11060.6|11056.6|11057.5|11053.5|2686
1740590400000|2025-02-26 17:20:00|11057.5|11053.5|11059|11055|11060.6|11056.6|11057.5|11053.5|9083
1740590700000|2025-02-26 17:25:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11059|11055|11184
1740591000000|2025-02-26 17:30:00|11059|11055|11065.3|11061.3|11066.8|11062.8|11059|11055|33881
1740591300000|2025-02-26 17:35:00|11066.8|11062.8|11065.3|11061.3|11070|11066|11065.3|11061.3|13124
1740591600000|2025-02-26 17:40:00|11066.8|11062.8|11068.4|11064.4|11070|11066|11065.3|11061.3|25035
1740591900000|2025-02-26 17:45:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|9824
1740592200000|2025-02-26 17:50:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|8958
1740592500000|2025-02-26 17:55:00|11065.3|11061.3|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|6678
1740592800000|2025-02-26 18:00:00|11064.5|11060.5|11071.5|11067.5|11071.5|11067.5|11063.7|11059.7|11052
1740593100000|2025-02-26 18:05:00|11070|11066|11073.1|11069.1|11073.1|11069.1|11070|11066|11385
1740593400000|2025-02-26 18:10:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|5860
1740593700000|2025-02-26 18:15:00|11073.1|11069.1|11077.8|11073.8|11077.8|11073.8|11073.1|11069.1|24334
1740594000000|2025-02-26 18:20:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|55415
1740594300000|2025-02-26 18:25:00|11079.3|11075.3|11084|11080|11084|11080|11079.3|11075.3|18924
1740594600000|2025-02-26 18:30:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|14389
1740594900000|2025-02-26 18:35:00|11080.9|11076.9|11082.5|11078.5|11085.6|11081.6|11080.9|11076.9|17703
1740595200000|2025-02-26 18:40:00|11084|11080|11085.6|11081.6|11087.2|11083.2|11082.5|11078.5|11459
1740595500000|2025-02-26 18:45:00|11084|11080|11080.9|11076.9|11085.6|11081.6|11080.9|11076.9|7293
1740595800000|2025-02-26 18:50:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|3901
1740596100000|2025-02-26 18:55:00|11082.5|11078.5|11085.6|11081.6|11087.2|11083.2|11082.5|11078.5|7091
1740596400000|2025-02-26 19:00:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11082.5|11078.5|10449
1740596700000|2025-02-26 19:05:00|11087.2|11083.2|11088.7|11084.7|11090.3|11086.3|11085.6|11081.6|14832
1740597000000|2025-02-26 19:10:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|5259
1740597300000|2025-02-26 19:15:00|11088.7|11084.7|11085.6|11081.6|11088.7|11084.7|11084|11080|8585
1740597600000|2025-02-26 19:20:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|6454
1740597900000|2025-02-26 19:25:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|8214
1740598200000|2025-02-26 19:30:00|11088.7|11084.7|11084|11080|11088.7|11084.7|11084|11080|87768
1740598500000|2025-02-26 19:35:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11084|11080|6584
1740598800000|2025-02-26 19:40:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|9171
1740599100000|2025-02-26 19:45:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|41212
1740599400000|2025-02-26 19:50:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|5587
1740599700000|2025-02-26 19:55:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|23978
1740600000000|2025-02-26 20:00:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|34821
1740600300000|2025-02-26 20:05:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|3299
1740600600000|2025-02-26 20:10:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|3320
1740600900000|2025-02-26 20:15:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|1489
1740601200000|2025-02-26 20:20:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|3626
1740601500000|2025-02-26 20:25:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|7306
1740601800000|2025-02-26 20:30:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|8301
1740602100000|2025-02-26 20:35:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|2796
1740602400000|2025-02-26 20:40:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|7949
1740602700000|2025-02-26 20:45:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|6731
1740603000000|2025-02-26 20:50:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11084|11080|38092
1740603300000|2025-02-26 20:55:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|9612
1740603600000|2025-02-26 21:00:00|11085.6|11081.6|11090.3|11086.3|11090.3|11086.3|11085.6|11081.6|5822
1740603900000|2025-02-26 21:05:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|8148
1740604200000|2025-02-26 21:10:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1983
1740604500000|2025-02-26 21:15:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|6490
1740604800000|2025-02-26 21:20:00|11088.7|11084.7|11085.6|11081.6|11090.3|11086.3|11084|11080|12287
1740605100000|2025-02-26 21:25:00|11084|11080|11084|11080|11085.6|11081.6|11082.5|11078.5|6201
1740605400000|2025-02-26 21:30:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|7157
1740605700000|2025-02-26 21:35:00|11084|11080|11085.6|11081.6|11087.2|11083.2|11084|11080|7847
1740606000000|2025-02-26 21:40:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|7101
1740606300000|2025-02-26 21:45:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|1359
1740606600000|2025-02-26 21:50:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11082.5|11078.5|2852
1740606900000|2025-02-26 21:55:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|2529
1740610800000|2025-02-26 23:00:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1891
1740611100000|2025-02-26 23:05:00|||||||||203
1740611400000|2025-02-26 23:10:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1656
1740611700000|2025-02-26 23:15:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|850
1740612000000|2025-02-26 23:20:00|||||||||528
1740612300000|2025-02-26 23:25:00|||||||||786
1740612600000|2025-02-26 23:30:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1994
1740612900000|2025-02-26 23:35:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|1889
1740613200000|2025-02-26 23:40:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|707
1740613500000|2025-02-26 23:45:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1287
1740613800000|2025-02-26 23:50:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|2293
1740614100000|2025-02-26 23:55:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|1505
1740614400000|2025-02-27 00:00:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|257
1740614700000|2025-02-27 00:05:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|2626
1740615000000|2025-02-27 00:10:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|928
1740615300000|2025-02-27 00:15:00|11074.7|11070.7|11077.8|11073.8|11079.3|11075.3|11074.7|11070.7|2347
1740615600000|2025-02-27 00:20:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|4196
1740615900000|2025-02-27 00:25:00|11078.6|11074.6|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|1760
1740616200000|2025-02-27 00:30:00|||||||||1321
1740616500000|2025-02-27 00:35:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|1098
1740616800000|2025-02-27 00:40:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|3628
1740617100000|2025-02-27 00:45:00|||||||||1134
1740617400000|2025-02-27 00:50:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|459
1740617700000|2025-02-27 00:55:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|406
1740618000000|2025-02-27 01:00:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1413
1740618300000|2025-02-27 01:05:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|1210
1740618600000|2025-02-27 01:10:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|1059
1740618900000|2025-02-27 01:15:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|2532
1740619200000|2025-02-27 01:20:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1479
1740619500000|2025-02-27 01:25:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1422
1740619800000|2025-02-27 01:30:00|||||||||464
1740620100000|2025-02-27 01:35:00|||||||||232
1740620400000|2025-02-27 01:40:00|||||||||354
1740620700000|2025-02-27 01:45:00|||||||||941
1740621000000|2025-02-27 01:50:00|||||||||228
1740621300000|2025-02-27 01:55:00|||||||||166
1740621600000|2025-02-27 02:00:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|2135
1740621900000|2025-02-27 02:05:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|927
1740622200000|2025-02-27 02:10:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1390
1740622500000|2025-02-27 02:15:00|||||||||152
1740622800000|2025-02-27 02:20:00|11070|11066|11070|11066|11070|11066|11070|11066|667
1740623100000|2025-02-27 02:25:00|||||||||369
1740623400000|2025-02-27 02:30:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|666
1740623700000|2025-02-27 02:35:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|1795
1740624000000|2025-02-27 02:40:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|276
1740624300000|2025-02-27 02:45:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|237
1740624600000|2025-02-27 02:50:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|588
1740624900000|2025-02-27 02:55:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|265
1740625200000|2025-02-27 03:00:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|64
1740625500000|2025-02-27 03:05:00|||||||||156
1740625800000|2025-02-27 03:10:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|527
1740626100000|2025-02-27 03:15:00|||||||||178
1740626400000|2025-02-27 03:20:00|||||||||211
1740626700000|2025-02-27 03:25:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|971
1740627000000|2025-02-27 03:30:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|273
1740627300000|2025-02-27 03:35:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|219
1740627600000|2025-02-27 03:40:00|||||||||169
1740627900000|2025-02-27 03:45:00|11070|11066|11070|11066|11070|11066|11070|11066|208
1740628200000|2025-02-27 03:50:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|1555
1740628500000|2025-02-27 03:55:00|||||||||407
1740628800000|2025-02-27 04:00:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|1309
1740629100000|2025-02-27 04:05:00|||||||||204
1740629400000|2025-02-27 04:10:00|||||||||241
1740629700000|2025-02-27 04:15:00|||||||||161
1740630000000|2025-02-27 04:20:00|||||||||127
1740630300000|2025-02-27 04:25:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|687
1740630600000|2025-02-27 04:30:00|||||||||446
1740630900000|2025-02-27 04:35:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1020
1740631200000|2025-02-27 04:40:00|||||||||101
1740631500000|2025-02-27 04:45:00|||||||||133
1740631800000|2025-02-27 04:50:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|145
1740632100000|2025-02-27 04:55:00|||||||||167
1740632400000|2025-02-27 05:00:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|735
1740632700000|2025-02-27 05:05:00|11070|11066|11070|11066|11070|11066|11070|11066|300
1740633000000|2025-02-27 05:10:00|||||||||189
1740633300000|2025-02-27 05:15:00|||||||||227
1740633600000|2025-02-27 05:20:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|2491
1740633900000|2025-02-27 05:25:00|||||||||501
1740634200000|2025-02-27 05:30:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|1842
1740634500000|2025-02-27 05:35:00|||||||||182
1740634800000|2025-02-27 05:40:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|664
1740635100000|2025-02-27 05:45:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|913
1740635400000|2025-02-27 05:50:00|||||||||341
1740635700000|2025-02-27 05:55:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|4005
1740636000000|2025-02-27 06:00:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|706
1740636300000|2025-02-27 06:05:00|||||||||1632
1740636600000|2025-02-27 06:10:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|2229
1740636900000|2025-02-27 06:15:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1894
1740637200000|2025-02-27 06:20:00|||||||||473
1740637500000|2025-02-27 06:25:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|713
1740637800000|2025-02-27 06:30:00|||||||||745
1740638100000|2025-02-27 06:35:00|||||||||116
1740638400000|2025-02-27 06:40:00|||||||||416
1740638700000|2025-02-27 06:45:00|||||||||307
1740639000000|2025-02-27 06:50:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|761
1740639300000|2025-02-27 06:55:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|4618
1740639600000|2025-02-27 07:00:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1599
1740639900000|2025-02-27 07:05:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1297
1740640200000|2025-02-27 07:10:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|1767
1740640500000|2025-02-27 07:15:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1543
1740640800000|2025-02-27 07:20:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1809
1740641100000|2025-02-27 07:25:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|2912
1740641400000|2025-02-27 07:30:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|2177
1740641700000|2025-02-27 07:35:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1601
1740642000000|2025-02-27 07:40:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|648
1740642300000|2025-02-27 07:45:00|11070|11066|11070|11066|11070|11066|11070|11066|1282
1740642600000|2025-02-27 07:50:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|1825
1740642900000|2025-02-27 07:55:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|2564
1740643200000|2025-02-27 08:00:00|11070|11066|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|6507
1740643500000|2025-02-27 08:05:00|11070|11066|11066.8|11062.8|11070|11066|11066.8|11062.8|3265
1740643800000|2025-02-27 08:10:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|5448
1740644100000|2025-02-27 08:15:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|2089
1740644400000|2025-02-27 08:20:00|11066.1|11062.1|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|1984
1740644700000|2025-02-27 08:25:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|2324
1740645000000|2025-02-27 08:30:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|11699
1740645300000|2025-02-27 08:35:00|||||||||1684
1740645600000|2025-02-27 08:40:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|3266
1740645900000|2025-02-27 08:45:00|11062.2|11058.2|11059|11055|11062.2|11058.2|11059|11055|3488
1740646200000|2025-02-27 08:50:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|5489
1740646500000|2025-02-27 08:55:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|3951
1740646800000|2025-02-27 09:00:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|4792
1740647100000|2025-02-27 09:05:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|11255
1740647400000|2025-02-27 09:10:00|11051.2|11047.2|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|5283
1740647700000|2025-02-27 09:15:00|||||||||3196
1740648000000|2025-02-27 09:20:00|||||||||1449
1740648300000|2025-02-27 09:25:00|||||||||1243
1740648600000|2025-02-27 09:30:00|||||||||583
1740648900000|2025-02-27 09:35:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|2457
1740649200000|2025-02-27 09:40:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|2962
1740649500000|2025-02-27 09:45:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|2470
1740649800000|2025-02-27 09:50:00|11052.8|11048.8|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|4883
1740650100000|2025-02-27 09:55:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|4135
1740650400000|2025-02-27 10:00:00|||||||||4112
1740650700000|2025-02-27 10:05:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|2236
1740651000000|2025-02-27 10:10:00|11050.4|11046.4|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|1387
1740651300000|2025-02-27 10:15:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|6888
1740651600000|2025-02-27 10:20:00|11046.5|11042.5|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|5048
1740651900000|2025-02-27 10:25:00|11051.2|11047.2|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|4748
1740652200000|2025-02-27 10:30:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|3821
1740652500000|2025-02-27 10:35:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|3674
1740652800000|2025-02-27 10:40:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|629
1740653100000|2025-02-27 10:45:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|1953
1740653400000|2025-02-27 10:50:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|4360
1740653700000|2025-02-27 10:55:00|||||||||424
1740654000000|2025-02-27 11:00:00|||||||||193
1740654300000|2025-02-27 11:05:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|3715
1740654600000|2025-02-27 11:10:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|5122
1740654900000|2025-02-27 11:15:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|1234
1740655200000|2025-02-27 11:20:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|5465
1740655500000|2025-02-27 11:25:00|||||||||1735
1740655800000|2025-02-27 11:30:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|4194
1740656100000|2025-02-27 11:35:00|||||||||1504
1740656400000|2025-02-27 11:40:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|2416
1740656700000|2025-02-27 11:45:00|||||||||1981
1740657000000|2025-02-27 11:50:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|1772
1740657300000|2025-02-27 11:55:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1256
1740657600000|2025-02-27 12:00:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|1757
1740657900000|2025-02-27 12:05:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|3618
1740658200000|2025-02-27 12:10:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1959
1740658500000|2025-02-27 12:15:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|2364
1740658800000|2025-02-27 12:20:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|5618
1740659100000|2025-02-27 12:25:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|3054
1740659400000|2025-02-27 12:30:00|11059|11055|11060.6|11056.6|11062.2|11058.2|11057.5|11053.5|8514
1740659700000|2025-02-27 12:35:00|11059|11055|11059|11055|11059|11055|11059|11055|2997
1740660000000|2025-02-27 12:40:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|1544
1740660300000|2025-02-27 12:45:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|12854
1740660600000|2025-02-27 12:50:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|4570
1740660900000|2025-02-27 12:55:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|5859
1740661200000|2025-02-27 13:00:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|2154
1740661500000|2025-02-27 13:05:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|2603
1740661800000|2025-02-27 13:10:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|7068
1740662100000|2025-02-27 13:15:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|4093
1740662400000|2025-02-27 13:20:00|11068.4|11064.4|11065.3|11061.3|11070|11066|11065.3|11061.3|5199
1740662700000|2025-02-27 13:25:00|11066.8|11062.8|11069.2|11065.2|11070|11066|11065.3|11061.3|9062
1740663000000|2025-02-27 13:30:00|11068.4|11064.4|11068.4|11064.4|11080.9|11076.9|11057.5|11053.5|31319
1740663300000|2025-02-27 13:35:00|11066.8|11062.8|11057.5|11053.5|11066.8|11062.8|11057.5|11053.5|18536
1740663600000|2025-02-27 13:40:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11055.9|11051.9|15404
1740663900000|2025-02-27 13:45:00|11059|11055|11065.3|11061.3|11074.7|11070.7|11059|11055|24377
1740664200000|2025-02-27 13:50:00|11066.8|11062.8|11068.4|11064.4|11070|11066|11059|11055|16044
1740664500000|2025-02-27 13:55:00|11070|11066|11065.3|11061.3|11071.5|11067.5|11063.7|11059.7|12423
1740664800000|2025-02-27 14:00:00|11066.8|11062.8|11062.2|11058.2|11070|11066|11060.6|11056.6|11602
1740665100000|2025-02-27 14:05:00|11060.6|11056.6|11062.2|11058.2|11063.7|11059.7|11059|11055|13021
1740665400000|2025-02-27 14:10:00|11063.7|11059.7|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|14470
1740665700000|2025-02-27 14:15:00|11062.2|11058.2|11060.6|11056.6|11063.7|11059.7|11059|11055|7829
1740666000000|2025-02-27 14:20:00|11062.2|11058.2|11059|11055|11062.2|11058.2|11057.5|11053.5|7243
1740666300000|2025-02-27 14:25:00|11057.5|11053.5|11054.3|11050.3|11059|11055|11052.8|11048.8|9690
1740666600000|2025-02-27 14:30:00|11055.9|11051.9|11052.8|11048.8|11057.5|11053.5|11052.8|11048.8|9343
1740666900000|2025-02-27 14:35:00|11051.2|11047.2|11057.5|11053.5|11057.5|11053.5|11049.7|11045.7|11520
1740667200000|2025-02-27 14:40:00|11055.9|11051.9|11063.7|11059.7|11063.7|11059.7|11055.9|11051.9|15228
1740667500000|2025-02-27 14:45:00|11062.2|11058.2|11065.3|11061.3|11065.3|11061.3|11060.6|11056.6|14173
1740667800000|2025-02-27 14:50:00|11063.7|11059.7|11066.8|11062.8|11066.8|11062.8|11060.6|11056.6|9949
1740668100000|2025-02-27 14:55:00|11068.4|11064.4|11071.5|11067.5|11073.1|11069.1|11066.8|11062.8|17346
1740668400000|2025-02-27 15:00:00|11070|11066|11073.1|11069.1|11079.3|11075.3|11070|11066|21659
1740668700000|2025-02-27 15:05:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11068.4|11064.4|15455
1740669000000|2025-02-27 15:10:00|11068.4|11064.4|11063.7|11059.7|11071.5|11067.5|11062.2|11058.2|14764
1740669300000|2025-02-27 15:15:00|11062.2|11058.2|11060.6|11056.6|11065.3|11061.3|11059|11055|12428
1740669600000|2025-02-27 15:20:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11054.3|11050.3|22132
1740669900000|2025-02-27 15:25:00|11059|11055|11060.6|11056.6|11062.2|11058.2|11059|11055|16864
1740670200000|2025-02-27 15:30:00|11059|11055|11062.2|11058.2|11063.7|11059.7|11057.5|11053.5|16255
1740670500000|2025-02-27 15:35:00|11060.6|11056.6|11055.9|11051.9|11065.3|11061.3|11054.3|11050.3|15203
1740670800000|2025-02-27 15:40:00|11057.5|11053.5|11062.2|11058.2|11062.2|11058.2|11057.5|11053.5|14004
1740671100000|2025-02-27 15:45:00|11063.7|11059.7|11060.6|11056.6|11065.3|11061.3|11059|11055|12128
1740671400000|2025-02-27 15:50:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11059|11055|8058
1740671700000|2025-02-27 15:55:00|11060.6|11056.6|11063.7|11059.7|11063.7|11059.7|11059|11055|10648
1740672000000|2025-02-27 16:00:00|11062.2|11058.2|11066.8|11062.8|11066.8|11062.8|11060.6|11056.6|16792
1740672300000|2025-02-27 16:05:00|11065.3|11061.3|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|9726
1740672600000|2025-02-27 16:10:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|6157
1740672900000|2025-02-27 16:15:00|11062.2|11058.2|11060.6|11056.6|11065.3|11061.3|11060.6|11056.6|10941
1740673200000|2025-02-27 16:20:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|2976
1740673500000|2025-02-27 16:25:00|11060.6|11056.6|11066.8|11062.8|11068.4|11064.4|11060.6|11056.6|7931
1740673800000|2025-02-27 16:30:00|11065.3|11061.3|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|8106
1740674100000|2025-02-27 16:35:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|13381
1740674400000|2025-02-27 16:40:00|11065.3|11061.3|11073.1|11069.1|11073.1|11069.1|11065.3|11061.3|14011
1740674700000|2025-02-27 16:45:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11070|11066|7531
1740675000000|2025-02-27 16:50:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11070|11066|6539
1740675300000|2025-02-27 16:55:00|11068.4|11064.4|11070|11066|11071.5|11067.5|11068.4|11064.4|6680
1740675600000|2025-02-27 17:00:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|2933
1740675900000|2025-02-27 17:05:00|11065.3|11061.3|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|5225
1740676200000|2025-02-27 17:10:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|4178
1740676500000|2025-02-27 17:15:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|10250
1740676800000|2025-02-27 17:20:00|11063.7|11059.7|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|1959
1740677100000|2025-02-27 17:25:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|2802
1740677400000|2025-02-27 17:30:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|2931
1740677700000|2025-02-27 17:35:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|2833
1740678000000|2025-02-27 17:40:00|11063.7|11059.7|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|2720
1740678300000|2025-02-27 17:45:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|2133
1740678600000|2025-02-27 17:50:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11057.5|11053.5|5588
1740678900000|2025-02-27 17:55:00|||||||||1222
1740679200000|2025-02-27 18:00:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|2090
1740679500000|2025-02-27 18:05:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|3384
1740679800000|2025-02-27 18:10:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|4006
1740680100000|2025-02-27 18:15:00|||||||||7566
1740680400000|2025-02-27 18:20:00|11060.6|11056.6|11059|11055|11062.2|11058.2|11059|11055|7434
1740680700000|2025-02-27 18:25:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|2700
1740681000000|2025-02-27 18:30:00|11059|11055|11059|11055|11059|11055|11059|11055|2677
1740681300000|2025-02-27 18:35:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11057.5|11053.5|5224
1740681600000|2025-02-27 18:40:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|873
1740681900000|2025-02-27 18:45:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|1390
1740682200000|2025-02-27 18:50:00|||||||||898
1740682500000|2025-02-27 18:55:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|4762
1740682800000|2025-02-27 19:00:00|11059|11055|11060.6|11056.6|11062.2|11058.2|11059|11055|2280
1740683100000|2025-02-27 19:05:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|1857
1740683400000|2025-02-27 19:10:00|11059|11055|11062.2|11058.2|11062.2|11058.2|11059|11055|3639
1740683700000|2025-02-27 19:15:00|||||||||973
1740684000000|2025-02-27 19:20:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|9157
1740684300000|2025-02-27 19:25:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|1498
1740684600000|2025-02-27 19:30:00|11060.6|11056.6|11066.8|11062.8|11066.8|11062.8|11059|11055|12860
1740684900000|2025-02-27 19:35:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|3641
1740685200000|2025-02-27 19:40:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|4087
1740685500000|2025-02-27 19:45:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|9252
1740685800000|2025-02-27 19:50:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|4975
1740686100000|2025-02-27 19:55:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|7780
1740686400000|2025-02-27 20:00:00|11068.4|11064.4|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|8386
1740686700000|2025-02-27 20:05:00|11070|11066|11070|11066|11070|11066|11070|11066|10472
1740687000000|2025-02-27 20:10:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|5384
1740687300000|2025-02-27 20:15:00|11070|11066|11074.7|11070.7|11074.7|11070.7|11070|11066|8215
1740687600000|2025-02-27 20:20:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|5223
1740687900000|2025-02-27 20:25:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|3983
1740688200000|2025-02-27 20:30:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|3247
1740688500000|2025-02-27 20:35:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|6020
1740688800000|2025-02-27 20:40:00|11070|11066|11074.7|11070.7|11074.7|11070.7|11070|11066|9049
1740689100000|2025-02-27 20:45:00|11073.1|11069.1|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|8098
1740689400000|2025-02-27 20:50:00|11070|11066|11073.1|11069.1|11073.1|11069.1|11068.4|11064.4|2492
1740689700000|2025-02-27 20:55:00|11071.5|11067.5|11077.8|11073.8|11079.3|11075.3|11071.5|11067.5|10795
1740690000000|2025-02-27 21:00:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11073.1|11069.1|9226
1740690300000|2025-02-27 21:05:00|11074.7|11070.7|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|8403
1740690600000|2025-02-27 21:10:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|3765
1740690900000|2025-02-27 21:15:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|6852
1740691200000|2025-02-27 21:20:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|5613
1740691500000|2025-02-27 21:25:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|2737
1740691800000|2025-02-27 21:30:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1598
1740692100000|2025-02-27 21:35:00|11081.7|11077.7|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|2606
1740692400000|2025-02-27 21:40:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|4127
1740692700000|2025-02-27 21:45:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1904
1740693000000|2025-02-27 21:50:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|5693
1740693300000|2025-02-27 21:55:00|||||||||2263
1740697200000|2025-02-27 23:00:00|11082.5|11078.5|11079.3|11075.3|11084|11080|11079.3|11075.3|3141
1740697500000|2025-02-27 23:05:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|995
1740697800000|2025-02-27 23:10:00|||||||||340
1740698100000|2025-02-27 23:15:00|||||||||51
1740698400000|2025-02-27 23:20:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|1475
1740698700000|2025-02-27 23:25:00|11084|11080|11084|11080|11084|11080|11084|11080|1827
1740699000000|2025-02-27 23:30:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|2208
1740699300000|2025-02-27 23:35:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|1112
1740699600000|2025-02-27 23:40:00|11084|11080|11084|11080|11084|11080|11084|11080|157
1740699900000|2025-02-27 23:45:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|149
1740700200000|2025-02-27 23:50:00|||||||||439
1740700500000|2025-02-27 23:55:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|879
1740700800000|2025-02-28 00:00:00|||||||||68
1740701100000|2025-02-28 00:05:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|3122
1740701400000|2025-02-28 00:10:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1300
1740701700000|2025-02-28 00:15:00|11088.7|11084.7|11093.4|11089.4|11093.4|11089.4|11088.7|11084.7|2164
1740702000000|2025-02-28 00:20:00|11092.6|11088.6|11096.5|11092.5|11096.5|11092.5|11090.3|11086.3|3234
1740702300000|2025-02-28 00:25:00|11098.1|11094.1|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|5145
1740702600000|2025-02-28 00:30:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|955
1740702900000|2025-02-28 00:35:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1886
1740703200000|2025-02-28 00:40:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1144
1740703500000|2025-02-28 00:45:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|1127
1740703800000|2025-02-28 00:50:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|3842
1740704100000|2025-02-28 00:55:00|11102.8|11098.8|11105.9|11101.9|11105.9|11101.9|11101.2|11097.2|3581
1740704400000|2025-02-28 01:00:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|1148
1740704700000|2025-02-28 01:05:00|11105.9|11101.9|11101.2|11097.2|11105.9|11101.9|11101.2|11097.2|2951
1740705000000|2025-02-28 01:10:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|1877
1740705300000|2025-02-28 01:15:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|637
1740705600000|2025-02-28 01:20:00|11099.7|11095.7|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|2402
1740705900000|2025-02-28 01:25:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|1135
1740706200000|2025-02-28 01:30:00|11104.3|11100.3|11105.9|11101.9|11107.5|11103.5|11102.8|11098.8|3610
1740706500000|2025-02-28 01:35:00|11104.3|11100.3|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|3433
1740706800000|2025-02-28 01:40:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|1864
1740707100000|2025-02-28 01:45:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|1185
1740707400000|2025-02-28 01:50:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|1925
1740707700000|2025-02-28 01:55:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11105.9|11101.9|823
1740708000000|2025-02-28 02:00:00|11109|11105|11109|11105|11110.6|11106.6|11107.5|11103.5|5408
1740708300000|2025-02-28 02:05:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|1425
1740708600000|2025-02-28 02:10:00|11107.5|11103.5|11109|11105|11110.6|11106.6|11107.5|11103.5|4254
1740708900000|2025-02-28 02:15:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|1603
1740709200000|2025-02-28 02:20:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|761
1740709500000|2025-02-28 02:25:00|11109.8|11105.8|11109|11105|11109.8|11105.8|11107.5|11103.5|1497
1740709800000|2025-02-28 02:30:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|2283
1740710100000|2025-02-28 02:35:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1954
1740710400000|2025-02-28 02:40:00|11105.9|11101.9|11107.5|11103.5|11109|11105|11105.9|11101.9|869
1740710700000|2025-02-28 02:45:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|882
1740711000000|2025-02-28 02:50:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|597
1740711300000|2025-02-28 02:55:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|755
1740711600000|2025-02-28 03:00:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|313
1740711900000|2025-02-28 03:05:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1093
1740712200000|2025-02-28 03:10:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1378
1740712500000|2025-02-28 03:15:00|11105.9|11101.9|11109|11105|11109|11105|11105.9|11101.9|1260
1740712800000|2025-02-28 03:20:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|915
1740713100000|2025-02-28 03:25:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|2440
1740713400000|2025-02-28 03:30:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|904
1740713700000|2025-02-28 03:35:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|894
1740714000000|2025-02-28 03:40:00|11109|11105|11109|11105|11109|11105|11109|11105|727
1740714300000|2025-02-28 03:45:00|11107.5|11103.5|11112.2|11108.2|11112.2|11108.2|11107.5|11103.5|2881
1740714600000|2025-02-28 03:50:00|11110.6|11106.6|11109|11105|11112.2|11108.2|11109|11105|2901
1740714900000|2025-02-28 03:55:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|1120
1740715200000|2025-02-28 04:00:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|751
1740715500000|2025-02-28 04:05:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|1428
1740715800000|2025-02-28 04:10:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|2033
1740716100000|2025-02-28 04:15:00|11109|11105|11109|11105|11109|11105|11109|11105|1623
1740716400000|2025-02-28 04:20:00|11107.5|11103.5|11105.9|11101.9|11109|11105|11105.9|11101.9|1012
1740716700000|2025-02-28 04:25:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1739
1740717000000|2025-02-28 04:30:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1062
1740717300000|2025-02-28 04:35:00|||||||||377
1740717600000|2025-02-28 04:40:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|2256
1740717900000|2025-02-28 04:45:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|494
1740718200000|2025-02-28 04:50:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|3385
1740718500000|2025-02-28 04:55:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|2420
1740718800000|2025-02-28 05:00:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1768
1740719100000|2025-02-28 05:05:00|11109|11105|11109|11105|11109|11105|11109|11105|1148
1740719400000|2025-02-28 05:10:00|11110.6|11106.6|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|1568
1740719700000|2025-02-28 05:15:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|1028
1740720000000|2025-02-28 05:20:00|||||||||588
1740720300000|2025-02-28 05:25:00|11109|11105|11109|11105|11109|11105|11109|11105|492
1740720600000|2025-02-28 05:30:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|3102
1740720900000|2025-02-28 05:35:00|||||||||609
1740721200000|2025-02-28 05:40:00|11109|11105|11109|11105|11109|11105|11109|11105|1024
1740721500000|2025-02-28 05:45:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|487
1740721800000|2025-02-28 05:50:00|||||||||684
1740722100000|2025-02-28 05:55:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|691
1740722400000|2025-02-28 06:00:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|942
1740722700000|2025-02-28 06:05:00|||||||||249
1740723000000|2025-02-28 06:10:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|1313
1740723300000|2025-02-28 06:15:00|||||||||513
1740723600000|2025-02-28 06:20:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|210
1740723900000|2025-02-28 06:25:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|5049
1740724200000|2025-02-28 06:30:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|4733
1740724500000|2025-02-28 06:35:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|3691
1740724800000|2025-02-28 06:40:00|||||||||1137
1740725100000|2025-02-28 06:45:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|2140
1740725400000|2025-02-28 06:50:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1934
1740725700000|2025-02-28 06:55:00|11109|11105|11109|11105|11109|11105|11109|11105|559
1740726000000|2025-02-28 07:00:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11105.9|11101.9|2327
1740726300000|2025-02-28 07:05:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1179
1740726600000|2025-02-28 07:10:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|2174
1740726900000|2025-02-28 07:15:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|2524
1740727200000|2025-02-28 07:20:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|4929
1740727500000|2025-02-28 07:25:00|11104.3|11100.3|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|5263
1740727800000|2025-02-28 07:30:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11105.9|11101.9|3011
1740728100000|2025-02-28 07:35:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|2231
1740728400000|2025-02-28 07:40:00|11109|11105|11105.9|11101.9|11110.6|11106.6|11105.9|11101.9|1992
1740728700000|2025-02-28 07:45:00|11107.5|11103.5|11105.9|11101.9|11109|11105|11105.9|11101.9|6712
1740729000000|2025-02-28 07:50:00|11104.3|11100.3|11101.2|11097.2|11105.9|11101.9|11099.7|11095.7|3995
1740729300000|2025-02-28 07:55:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|3557
1740729600000|2025-02-28 08:00:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|3163
1740729900000|2025-02-28 08:05:00|||||||||1579
1740730200000|2025-02-28 08:10:00|11098.1|11094.1|11102.8|11098.8|11102.8|11098.8|11098.1|11094.1|4432
1740730500000|2025-02-28 08:15:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|2321
1740730800000|2025-02-28 08:20:00|11099.7|11095.7|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|2307
1740731100000|2025-02-28 08:25:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11095|11091|5679
1740731400000|2025-02-28 08:30:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|2469
1740731700000|2025-02-28 08:35:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|1606
1740732000000|2025-02-28 08:40:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|2380
1740732300000|2025-02-28 08:45:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|1764
1740732600000|2025-02-28 08:50:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|3691
1740732900000|2025-02-28 08:55:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|2659
1740733200000|2025-02-28 09:00:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|2457
1740733500000|2025-02-28 09:05:00|11095|11091|11095|11091|11096.5|11092.5|11093.4|11089.4|1992
1740733800000|2025-02-28 09:10:00|11096.5|11092.5|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|2547
1740734100000|2025-02-28 09:15:00|11095|11091|11090.3|11086.3|11095|11091|11090.3|11086.3|3115
1740734400000|2025-02-28 09:20:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|3869
1740734700000|2025-02-28 09:25:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|758
1740735000000|2025-02-28 09:30:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|4928
1740735300000|2025-02-28 09:35:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1822
1740735600000|2025-02-28 09:40:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|1069
1740735900000|2025-02-28 09:45:00|11087.2|11083.2|11090.3|11086.3|11091.8|11087.8|11087.2|11083.2|3573
1740736200000|2025-02-28 09:50:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|2634
1740736500000|2025-02-28 09:55:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|2041
1740736800000|2025-02-28 10:00:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|2665
1740737100000|2025-02-28 10:05:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|1791
1740737400000|2025-02-28 10:10:00|11095|11091|11095|11091|11096.5|11092.5|11093.4|11089.4|1663
1740737700000|2025-02-28 10:15:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|1609
1740738000000|2025-02-28 10:20:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|649
1740738300000|2025-02-28 10:25:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|2695
1740738600000|2025-02-28 10:30:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|2222
1740738900000|2025-02-28 10:35:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|255
1740739200000|2025-02-28 10:40:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|1765
1740739500000|2025-02-28 10:45:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|2762
1740739800000|2025-02-28 10:50:00|11093.4|11089.4|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|1377
1740740100000|2025-02-28 10:55:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|2963
1740740400000|2025-02-28 11:00:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|621
1740740700000|2025-02-28 11:05:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|836
1740741000000|2025-02-28 11:10:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|590
1740741300000|2025-02-28 11:15:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|3811
1740741600000|2025-02-28 11:20:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|3311
1740741900000|2025-02-28 11:25:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1669
1740742200000|2025-02-28 11:30:00|11090.3|11086.3|11087.2|11083.2|11091.8|11087.8|11087.2|11083.2|5891
1740742500000|2025-02-28 11:35:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|5561
1740742800000|2025-02-28 11:40:00|||||||||894
1740743100000|2025-02-28 11:45:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11084|11080|6099
1740743400000|2025-02-28 11:50:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|1404
1740743700000|2025-02-28 11:55:00|||||||||1678
1740744000000|2025-02-28 12:00:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|2601
1740744300000|2025-02-28 12:05:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|3091
1740744600000|2025-02-28 12:10:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|2810
1740744900000|2025-02-28 12:15:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|5718
1740745200000|2025-02-28 12:20:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|2446
1740745500000|2025-02-28 12:25:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|6901
1740745800000|2025-02-28 12:30:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|6960
1740746100000|2025-02-28 12:35:00|11091.8|11087.8|11095|11091|11095|11091|11091.8|11087.8|5460
1740746400000|2025-02-28 12:40:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11095|11091|4892
1740746700000|2025-02-28 12:45:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|3424
1740747000000|2025-02-28 12:50:00|11093.4|11089.4|11088.7|11084.7|11093.4|11089.4|11088.7|11084.7|4153
1740747300000|2025-02-28 12:55:00|||||||||1160
1740747600000|2025-02-28 13:00:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11082.5|11078.5|8492
1740747900000|2025-02-28 13:05:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|2130
1740748200000|2025-02-28 13:10:00|11085.6|11081.6|11090.3|11086.3|11090.3|11086.3|11085.6|11081.6|4462
1740748500000|2025-02-28 13:15:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|5817
1740748800000|2025-02-28 13:20:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|3860
1740749100000|2025-02-28 13:25:00|11090.3|11086.3|11091.8|11087.8|11093.4|11089.4|11088.7|11084.7|9468
1740749400000|2025-02-28 13:30:00|11090.3|11086.3|11079.3|11075.3|11091.8|11087.8|11074.7|11070.7|29964
1740749700000|2025-02-28 13:35:00|11077.8|11073.8|11085.6|11081.6|11085.6|11081.6|11077.8|11073.8|15944
1740750000000|2025-02-28 13:40:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11084|11080|9954
1740750300000|2025-02-28 13:45:00|11088.7|11084.7|11091.8|11087.8|11093.4|11089.4|11088.7|11084.7|17331
1740750600000|2025-02-28 13:50:00|11090.3|11086.3|11095|11091|11096.5|11092.5|11088.7|11084.7|7756
1740750900000|2025-02-28 13:55:00|11096.5|11092.5|11102.8|11098.8|11104.3|11100.3|11096.5|11092.5|12489
1740751200000|2025-02-28 14:00:00|11101.2|11097.2|11098.1|11094.1|11102.8|11098.8|11096.5|11092.5|9171
1740751500000|2025-02-28 14:05:00|11096.5|11092.5|11095|11091|11099.7|11095.7|11095|11091|6917
1740751800000|2025-02-28 14:10:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|10016
1740752100000|2025-02-28 14:15:00|11095|11091|11093.4|11089.4|11096.5|11092.5|11091.8|11087.8|9428
1740752400000|2025-02-28 14:20:00|11095|11091|11096.5|11092.5|11098.1|11094.1|11095|11091|6611
1740752700000|2025-02-28 14:25:00|11095|11091|11102.8|11098.8|11102.8|11098.8|11095|11091|7690
1740753000000|2025-02-28 14:30:00|11104.3|11100.3|11107.5|11103.5|11110.6|11106.6|11102.8|11098.8|15785
1740753300000|2025-02-28 14:35:00|11105.9|11101.9|11098.1|11094.1|11107.5|11103.5|11098.1|11094.1|12811
1740753600000|2025-02-28 14:40:00|11099.7|11095.7|11096.5|11092.5|11101.2|11097.2|11095|11091|10181
1740753900000|2025-02-28 14:45:00|11095|11091|11095|11091|11099.7|11095.7|11091.8|11087.8|12786
1740754200000|2025-02-28 14:50:00|11096.5|11092.5|11102.8|11098.8|11104.3|11100.3|11095|11091|11822
1740754500000|2025-02-28 14:55:00|11101.2|11097.2|11102.8|11098.8|11105.9|11101.9|11101.2|11097.2|8714
1740754800000|2025-02-28 15:00:00|11104.3|11100.3|11101.2|11097.2|11105.9|11101.9|11098.1|11094.1|9046
1740755100000|2025-02-28 15:05:00|11102.8|11098.8|11101.2|11097.2|11105.9|11101.9|11101.2|11097.2|11930
1740755400000|2025-02-28 15:10:00|11102.8|11098.8|11099.7|11095.7|11105.9|11101.9|11099.7|11095.7|7716
1740755700000|2025-02-28 15:15:00|11101.2|11097.2|11098.1|11094.1|11101.2|11097.2|11095|11091|6210
1740756000000|2025-02-28 15:20:00|11096.5|11092.5|11093.4|11089.4|11098.1|11094.1|11093.4|11089.4|6803
1740756300000|2025-02-28 15:25:00|11091.8|11087.8|11088.7|11084.7|11093.4|11089.4|11088.7|11084.7|15701
1740756600000|2025-02-28 15:30:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11084|11080|10324
1740756900000|2025-02-28 15:35:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|6936
1740757200000|2025-02-28 15:40:00|11090.3|11086.3|11095|11091|11095|11091|11090.3|11086.3|6058
1740757500000|2025-02-28 15:45:00|11093.4|11089.4|11095|11091|11095|11091|11091.8|11087.8|10458
1740757800000|2025-02-28 15:50:00|11093.4|11089.4|11091.8|11087.8|11095|11091|11090.3|11086.3|8208
1740758100000|2025-02-28 15:55:00|11093.4|11089.4|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|7549
1740758400000|2025-02-28 16:00:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11090.3|11086.3|11090
1740758700000|2025-02-28 16:05:00|11098.1|11094.1|11102.8|11098.8|11104.3|11100.3|11096.5|11092.5|13465
1740759000000|2025-02-28 16:10:00|11104.3|11100.3|11110.6|11106.6|11110.6|11106.6|11102.8|11098.8|12269
1740759300000|2025-02-28 16:15:00|11112.2|11108.2|11112.2|11108.2|11118.4|11114.4|11110.6|11106.6|28186
1740759600000|2025-02-28 16:20:00|11113.7|11109.7|11118.4|11114.4|11118.4|11114.4|11112.2|11108.2|10346
1740759900000|2025-02-28 16:25:00|11116.8|11112.8|11116.8|11112.8|11120|11116|11115.3|11111.3|12400
1740760200000|2025-02-28 16:30:00|11118.4|11114.4|11107.5|11103.5|11118.4|11114.4|11107.5|11103.5|18566
1740760500000|2025-02-28 16:35:00|11109|11105|11104.3|11100.3|11109|11105|11104.3|11100.3|6691
1740760800000|2025-02-28 16:40:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11099.7|11095.7|11686
1740761100000|2025-02-28 16:45:00|11104.3|11100.3|11096.5|11092.5|11104.3|11100.3|11096.5|11092.5|8721
1740761400000|2025-02-28 16:50:00|11098.1|11094.1|11099.7|11095.7|11102.8|11098.8|11096.5|11092.5|7285
1740761700000|2025-02-28 16:55:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|7167
1740762000000|2025-02-28 17:00:00|11096.5|11092.5|11101.2|11097.2|11102.8|11098.8|11096.5|11092.5|11976
1740762300000|2025-02-28 17:05:00|11102.8|11098.8|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|5954
1740762600000|2025-02-28 17:10:00|11102.8|11098.8|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|3581
1740762900000|2025-02-28 17:15:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|1418
1740763200000|2025-02-28 17:20:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|5631
1740763500000|2025-02-28 17:25:00|11107.5|11103.5|11109|11105|11109|11105|11105.9|11101.9|5770
1740763800000|2025-02-28 17:30:00|11107.5|11103.5|11104.3|11100.3|11109|11105|11104.3|11100.3|6553
1740764100000|2025-02-28 17:35:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|2986
1740764400000|2025-02-28 17:40:00|11105.9|11101.9|11109|11105|11109|11105|11105.9|11101.9|5008
1740764700000|2025-02-28 17:45:00|11107.5|11103.5|11113.7|11109.7|11113.7|11109.7|11107.5|11103.5|11977
1740765000000|2025-02-28 17:50:00|11112.2|11108.2|11107.5|11103.5|11112.2|11108.2|11107.5|11103.5|5751
1740765300000|2025-02-28 17:55:00|11108.3|11104.3|11113.7|11109.7|11113.7|11109.7|11107.5|11103.5|4303
1740765600000|2025-02-28 18:00:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11110.6|11106.6|7248
1740765900000|2025-02-28 18:05:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|3550
1740766200000|2025-02-28 18:10:00|11112.2|11108.2|11113.7|11109.7|11115.3|11111.3|11110.6|11106.6|3505
1740766500000|2025-02-28 18:15:00|11115.3|11111.3|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|13958
1740766800000|2025-02-28 18:20:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|6079
1740767100000|2025-02-28 18:25:00|11113.7|11109.7|11107.5|11103.5|11115.3|11111.3|11107.5|11103.5|8575
1740767400000|2025-02-28 18:30:00|11105.9|11101.9|11107.5|11103.5|11109|11105|11105.9|11101.9|5344
1740767700000|2025-02-28 18:35:00|11109|11105|11107.5|11103.5|11109|11105|11105.9|11101.9|5805
1740768000000|2025-02-28 18:40:00|11109|11105|11112.2|11108.2|11112.2|11108.2|11107.5|11103.5|4240
1740768300000|2025-02-28 18:45:00|11110.6|11106.6|11115.3|11111.3|11115.3|11111.3|11110.6|11106.6|8175
1740768600000|2025-02-28 18:50:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|3103
1740768900000|2025-02-28 18:55:00|11113.7|11109.7|11123.1|11119.1|11123.1|11119.1|11113.7|11109.7|12087
1740769200000|2025-02-28 19:00:00|11124.7|11120.7|11118.4|11114.4|11124.7|11120.7|11116.8|11112.8|6032
1740769500000|2025-02-28 19:05:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|11980
1740769800000|2025-02-28 19:10:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|4836
1740770100000|2025-02-28 19:15:00|11118.4|11114.4|11112.2|11108.2|11118.4|11114.4|11112.2|11108.2|3745
1740770400000|2025-02-28 19:20:00|11113.7|11109.7|11115.3|11111.3|11116.8|11112.8|11110.6|11106.6|5763
1740770700000|2025-02-28 19:25:00|11113.7|11109.7|11110.6|11106.6|11115.3|11111.3|11110.6|11106.6|4700
1740771000000|2025-02-28 19:30:00|11112.2|11108.2|11113.7|11109.7|11115.3|11111.3|11110.6|11106.6|4227
1740771300000|2025-02-28 19:35:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|3822
1740771600000|2025-02-28 19:40:00|11110.6|11106.6|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|5857
1740771900000|2025-02-28 19:45:00|11105.9|11101.9|11109|11105|11110.6|11106.6|11105.9|11101.9|8646
1740772200000|2025-02-28 19:50:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11107.5|11103.5|3733
1740772500000|2025-02-28 19:55:00|11109|11105|11112.2|11108.2|11113.7|11109.7|11109|11105|28827
1740772800000|2025-02-28 20:00:00|11110.6|11106.6|11109|11105|11112.2|11108.2|11109|11105|6253
1740773100000|2025-02-28 20:05:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11107.5|11103.5|4750
1740773400000|2025-02-28 20:10:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11107.5|11103.5|3901
1740773700000|2025-02-28 20:15:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|3030
1740774000000|2025-02-28 20:20:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|5388
1740774300000|2025-02-28 20:25:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11107.5|11103.5|13901
1740774600000|2025-02-28 20:30:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11109|11105|4354
1740774900000|2025-02-28 20:35:00|11110.6|11106.6|11115.3|11111.3|11116.8|11112.8|11110.6|11106.6|7724
1740775200000|2025-02-28 20:40:00|11116.8|11112.8|11120|11116|11120|11116|11116.8|11112.8|9571
1740775500000|2025-02-28 20:45:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|8922
1740775800000|2025-02-28 20:50:00|11123.1|11119.1|11116.8|11112.8|11124.7|11120.7|11116.8|11112.8|27106
1740776100000|2025-02-28 20:55:00|11115.3|11111.3|11127.8|11123.8|11130.9|11126.9|11112.2|11108.2|45268
1740776400000|2025-02-28 21:00:00|11126.2|11122.2|11118.4|11114.4|11127.8|11123.8|11118.4|11114.4|29617
1740776700000|2025-02-28 21:05:00|11120|11116|11116.8|11112.8|11121.5|11117.5|11116.8|11112.8|11083
1740777000000|2025-02-28 21:10:00|11118.4|11114.4|11121.5|11117.5|11123.1|11119.1|11116.8|11112.8|9313
1740777300000|2025-02-28 21:15:00|11120|11116|11120|11116|11121.5|11117.5|11118.4|11114.4|2350
1740777600000|2025-02-28 21:20:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11120|11116|5363
1740777900000|2025-02-28 21:25:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|4634
1740778200000|2025-02-28 21:30:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|3538
1740778500000|2025-02-28 21:35:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|3834
1740778800000|2025-02-28 21:40:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|2969
1740779100000|2025-02-28 21:45:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|4610
1740779400000|2025-02-28 21:50:00|11126.2|11122.2|11123.1|11119.1|11126.2|11122.2|11121.5|11117.5|7232
1740779700000|2025-02-28 21:55:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|9252
1740956400000|2025-03-02 23:00:00|11104.3|11100.3|11099.7|11095.7|11104.3|11100.3|11098.1|11094.1|7885
1740956700000|2025-03-02 23:05:00|11098.1|11094.1|11096.5|11092.5|11099.7|11095.7|11095|11091|2709
1740957000000|2025-03-02 23:10:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|4434
1740957300000|2025-03-02 23:15:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|1230
1740957600000|2025-03-02 23:20:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1166
1740957900000|2025-03-02 23:25:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11095|11091|2029
1740958200000|2025-03-02 23:30:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|762
1740958500000|2025-03-02 23:35:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|231
1740958800000|2025-03-02 23:40:00|||||||||462
1740959100000|2025-03-02 23:45:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|3469
1740959400000|2025-03-02 23:50:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|634
1740959700000|2025-03-02 23:55:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|1167
1740960000000|2025-03-03 00:00:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1863
1740960300000|2025-03-03 00:05:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|791
1740960600000|2025-03-03 00:10:00|||||||||240
1740960900000|2025-03-03 00:15:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1824
1740961200000|2025-03-03 00:20:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|2809
1740961500000|2025-03-03 00:25:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|4100
1740961800000|2025-03-03 00:30:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|2823
1740962100000|2025-03-03 00:35:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11093.4|11089.4|1186
1740962400000|2025-03-03 00:40:00|11093.4|11089.4|11095|11091|11096.5|11092.5|11093.4|11089.4|3027
1740962700000|2025-03-03 00:45:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|992
1740963000000|2025-03-03 00:50:00|||||||||1481
1740963300000|2025-03-03 00:55:00|||||||||937
1740963600000|2025-03-03 01:00:00|11096.5|11092.5|11095|11091|11098.1|11094.1|11095|11091|1484
1740963900000|2025-03-03 01:05:00|11093.4|11089.4|11095|11091|11096.5|11092.5|11093.4|11089.4|1001
1740964200000|2025-03-03 01:10:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|2149
1740964500000|2025-03-03 01:15:00|||||||||188
1740964800000|2025-03-03 01:20:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|785
1740965100000|2025-03-03 01:25:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1182
1740965400000|2025-03-03 01:30:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|1345
1740965700000|2025-03-03 01:35:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|1195
1740966000000|2025-03-03 01:40:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|434
1740966300000|2025-03-03 01:45:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1187
1740966600000|2025-03-03 01:50:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|715
1740966900000|2025-03-03 01:55:00|||||||||343
1740967200000|2025-03-03 02:00:00|11095|11091|11095|11091|11095|11091|11095|11091|148
1740967500000|2025-03-03 02:05:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|736
1740967800000|2025-03-03 02:10:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|425
1740968100000|2025-03-03 02:15:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|1271
1740968400000|2025-03-03 02:20:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|532
1740968700000|2025-03-03 02:25:00|||||||||290
1740969000000|2025-03-03 02:30:00|||||||||64
1740969300000|2025-03-03 02:35:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|753
1740969600000|2025-03-03 02:40:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|319
1740969900000|2025-03-03 02:45:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|242
1740970200000|2025-03-03 02:50:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1140
1740970500000|2025-03-03 02:55:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|1590
1740970800000|2025-03-03 03:00:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|2418
1740971100000|2025-03-03 03:05:00|11105.9|11101.9|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|1648
1740971400000|2025-03-03 03:10:00|||||||||482
1740971700000|2025-03-03 03:15:00|11101.2|11097.2|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|903
1740972000000|2025-03-03 03:20:00|||||||||645
1740972300000|2025-03-03 03:25:00|||||||||396
1740972600000|2025-03-03 03:30:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|148
1740972900000|2025-03-03 03:35:00|||||||||666
1740973200000|2025-03-03 03:40:00|||||||||4
1740973500000|2025-03-03 03:45:00|||||||||95
1740973800000|2025-03-03 03:50:00|||||||||56
1740974100000|2025-03-03 03:55:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|1012
1740974400000|2025-03-03 04:00:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|77
1740974700000|2025-03-03 04:05:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|590
1740975000000|2025-03-03 04:10:00|||||||||12
1740975300000|2025-03-03 04:15:00|||||||||175
1740975600000|2025-03-03 04:20:00|||||||||10
1740975900000|2025-03-03 04:25:00|||||||||31
1740976200000|2025-03-03 04:30:00|||||||||13
1740976500000|2025-03-03 04:35:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|912
1740976800000|2025-03-03 04:40:00|||||||||79
1740977100000|2025-03-03 04:45:00|||||||||368
1740977400000|2025-03-03 04:50:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|1163
1740977700000|2025-03-03 04:55:00|||||||||127
1740978000000|2025-03-03 05:00:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|2450
1740978300000|2025-03-03 05:05:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|1231
1740978600000|2025-03-03 05:10:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|220
1740978900000|2025-03-03 05:15:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|355
1740979200000|2025-03-03 05:20:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|772
1740979500000|2025-03-03 05:25:00|||||||||81
1740979800000|2025-03-03 05:30:00|||||||||640
1740980100000|2025-03-03 05:35:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|363
1740980400000|2025-03-03 05:40:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|1044
1740980700000|2025-03-03 05:45:00|||||||||61
1740981000000|2025-03-03 05:50:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|1155
1740981300000|2025-03-03 05:55:00|||||||||264
1740981600000|2025-03-03 06:00:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|470
1740981900000|2025-03-03 06:05:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|1236
1740982200000|2025-03-03 06:10:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1355
1740982500000|2025-03-03 06:15:00|||||||||148
1740982800000|2025-03-03 06:20:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|694
1740983100000|2025-03-03 06:25:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|482
1740983400000|2025-03-03 06:30:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|2252
1740983700000|2025-03-03 06:35:00|||||||||532
1740984000000|2025-03-03 06:40:00|||||||||4763
1740984300000|2025-03-03 06:45:00|||||||||114
1740984600000|2025-03-03 06:50:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|1077
1740984900000|2025-03-03 06:55:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|1735
1740985200000|2025-03-03 07:00:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|2888
1740985500000|2025-03-03 07:05:00|11102.8|11098.8|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|1765
1740985800000|2025-03-03 07:10:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|1149
1740986100000|2025-03-03 07:15:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|691
1740986400000|2025-03-03 07:20:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|1253
1740986700000|2025-03-03 07:25:00|11102.8|11098.8|11107.5|11103.5|11107.5|11103.5|11102.8|11098.8|4006
1740987000000|2025-03-03 07:30:00|11105.9|11101.9|11102.8|11098.8|11107.5|11103.5|11102.8|11098.8|2575
1740987300000|2025-03-03 07:35:00|11101.2|11097.2|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|1376
1740987600000|2025-03-03 07:40:00|11101.2|11097.2|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|2599
1740987900000|2025-03-03 07:45:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1417
1740988200000|2025-03-03 07:50:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|3127
1740988500000|2025-03-03 07:55:00|||||||||666
1740988800000|2025-03-03 08:00:00|11098.1|11094.1|11102.8|11098.8|11102.8|11098.8|11098.1|11094.1|3961
1740989100000|2025-03-03 08:05:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|3156
1740989400000|2025-03-03 08:10:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|2896
1740989700000|2025-03-03 08:15:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|2297
1740990000000|2025-03-03 08:20:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|3155
1740990300000|2025-03-03 08:25:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|1675
1740990600000|2025-03-03 08:30:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|2111
1740990900000|2025-03-03 08:35:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|1555
1740991200000|2025-03-03 08:40:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|1046
1740991500000|2025-03-03 08:45:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|3048
1740991800000|2025-03-03 08:50:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|1230
1740992100000|2025-03-03 08:55:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11099.7|11095.7|3541
1740992400000|2025-03-03 09:00:00|11105.9|11101.9|11109|11105|11110.6|11106.6|11105.9|11101.9|5406
1740992700000|2025-03-03 09:05:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|2164
1740993000000|2025-03-03 09:10:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|4283
1740993300000|2025-03-03 09:15:00|11105.9|11101.9|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|2545
1740993600000|2025-03-03 09:20:00|11105.9|11101.9|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|6254
1740993900000|2025-03-03 09:25:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|4403
1740994200000|2025-03-03 09:30:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|2324
1740994500000|2025-03-03 09:35:00|11102.8|11098.8|11099.7|11095.7|11102.8|11098.8|11098.1|11094.1|5929
1740994800000|2025-03-03 09:40:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|3953
1740995100000|2025-03-03 09:45:00|11101.2|11097.2|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|2176
1740995400000|2025-03-03 09:50:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1846
1740995700000|2025-03-03 09:55:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|2565
1740996000000|2025-03-03 10:00:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|6256
1740996300000|2025-03-03 10:05:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|5964
1740996600000|2025-03-03 10:10:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|2134
1740996900000|2025-03-03 10:15:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|2346
1740997200000|2025-03-03 10:20:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|1634
1740997500000|2025-03-03 10:25:00|||||||||1706
1740997800000|2025-03-03 10:30:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|3990
1740998100000|2025-03-03 10:35:00|11093.4|11089.4|11088.7|11084.7|11093.4|11089.4|11088.7|11084.7|2382
1740998400000|2025-03-03 10:40:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|8267
1740998700000|2025-03-03 10:45:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|3441
1740999000000|2025-03-03 10:50:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|2919
1740999300000|2025-03-03 10:55:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|974
1740999600000|2025-03-03 11:00:00|11090.3|11086.3|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|3693
1740999900000|2025-03-03 11:05:00|11091.8|11087.8|11087.2|11083.2|11091.8|11087.8|11087.2|11083.2|3531
1741000200000|2025-03-03 11:10:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|4543
1741000500000|2025-03-03 11:15:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|7567
1741000800000|2025-03-03 11:20:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|1478
1741001100000|2025-03-03 11:25:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|2829
1741001400000|2025-03-03 11:30:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1701
1741001700000|2025-03-03 11:35:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|3011
1741002000000|2025-03-03 11:40:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|2102
1741002300000|2025-03-03 11:45:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|2583
1741002600000|2025-03-03 11:50:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|2929
1741002900000|2025-03-03 11:55:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|6344
1741003200000|2025-03-03 12:00:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|2519
1741003500000|2025-03-03 12:05:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|944
1741003800000|2025-03-03 12:10:00|11093.4|11089.4|11091.8|11087.8|11095|11091|11091.8|11087.8|1643
1741004100000|2025-03-03 12:15:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|4306
1741004400000|2025-03-03 12:20:00|11095|11091|11095|11091|11096.5|11092.5|11093.4|11089.4|4433
1741004700000|2025-03-03 12:25:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|1651
1741005000000|2025-03-03 12:30:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|4996
1741005300000|2025-03-03 12:35:00|11095|11091|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|4330
1741005600000|2025-03-03 12:40:00|11091.8|11087.8|11095|11091|11095|11091|11091.8|11087.8|2645
1741005900000|2025-03-03 12:45:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|2575
1741006200000|2025-03-03 12:50:00|11095|11091|11096.5|11092.5|11098.1|11094.1|11093.4|11089.4|4790
1741006500000|2025-03-03 12:55:00|11098.1|11094.1|11095|11091|11098.1|11094.1|11093.4|11089.4|6242
1741006800000|2025-03-03 13:00:00|11096.5|11092.5|11093.4|11089.4|11096.5|11092.5|11091.8|11087.8|3545
1741007100000|2025-03-03 13:05:00|11095|11091|11090.3|11086.3|11095|11091|11090.3|11086.3|2707
1741007400000|2025-03-03 13:10:00|11088.7|11084.7|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|4574
1741007700000|2025-03-03 13:15:00|11085.6|11081.6|11090.3|11086.3|11090.3|11086.3|11085.6|11081.6|3962
1741008000000|2025-03-03 13:20:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11091.8|11087.8|4553
1741008300000|2025-03-03 13:25:00|11091.8|11087.8|11095|11091|11095|11091|11091.8|11087.8|5517
1741008600000|2025-03-03 13:30:00|11096.5|11092.5|11099.7|11095.7|11099.7|11095.7|11095|11091|7426
1741008900000|2025-03-03 13:35:00|11098.1|11094.1|11095|11091|11098.1|11094.1|11095|11091|5264
1741009200000|2025-03-03 13:40:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11093.4|11089.4|3895
1741009500000|2025-03-03 13:45:00|11095|11091|11098.1|11094.1|11098.1|11094.1|11095|11091|2792
1741009800000|2025-03-03 13:50:00|11096.5|11092.5|11102.8|11098.8|11102.8|11098.8|11096.5|11092.5|8341
1741010100000|2025-03-03 13:55:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11098.1|11094.1|8923
1741010400000|2025-03-03 14:00:00|11101.2|11097.2|11102.8|11098.8|11105.9|11101.9|11101.2|11097.2|11039
1741010700000|2025-03-03 14:05:00|11104.3|11100.3|11099.7|11095.7|11104.3|11100.3|11099.7|11095.7|4602
1741011000000|2025-03-03 14:10:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11095|11091|9231
1741011300000|2025-03-03 14:15:00|11096.5|11092.5|11095|11091|11098.1|11094.1|11095|11091|8540
1741011600000|2025-03-03 14:20:00|11096.5|11092.5|11091.8|11087.8|11098.1|11094.1|11090.3|11086.3|7674
1741011900000|2025-03-03 14:25:00|11090.3|11086.3|11095|11091|11095|11091|11090.3|11086.3|6679
1741012200000|2025-03-03 14:30:00|11093.4|11089.4|11095|11091|11095|11091|11091.8|11087.8|9560
1741012500000|2025-03-03 14:35:00|11096.5|11092.5|11099.7|11095.7|11099.7|11095.7|11095|11091|6488
1741012800000|2025-03-03 14:40:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|11566
1741013100000|2025-03-03 14:45:00|11101.2|11097.2|11104.3|11100.3|11104.3|11100.3|11096.5|11092.5|7505
1741013400000|2025-03-03 14:50:00|11102.8|11098.8|11104.3|11100.3|11105.9|11101.9|11101.2|11097.2|7051
1741013700000|2025-03-03 14:55:00|11102.8|11098.8|11107.5|11103.5|11109|11105|11102.8|11098.8|9233
1741014000000|2025-03-03 15:00:00|11096.5|11092.5|11120|11116|11124.7|11120.7|11096.5|11092.5|33683
1741014300000|2025-03-03 15:05:00|11121.5|11117.5|11130.9|11126.9|11130.9|11126.9|11120|11116|25857
1741014600000|2025-03-03 15:10:00|11132.5|11128.5|11138.7|11134.7|11141.8|11137.8|11130.9|11126.9|24093
1741014900000|2025-03-03 15:15:00|11140.3|11136.3|11135.6|11131.6|11141.8|11137.8|11135.6|11131.6|15397
1741015200000|2025-03-03 15:20:00|11134|11130|11134|11130|11137.2|11133.2|11130.9|11126.9|14608
1741015500000|2025-03-03 15:25:00|11135.6|11131.6|11132.5|11128.5|11135.6|11131.6|11130.9|11126.9|10305
1741015800000|2025-03-03 15:30:00|11134|11130|11127.8|11123.8|11134|11130|11127.8|11123.8|24197
1741016100000|2025-03-03 15:35:00|11129.3|11125.3|11135.6|11131.6|11137.2|11133.2|11129.3|11125.3|10378
1741016400000|2025-03-03 15:40:00|11137.2|11133.2|11132.5|11128.5|11137.2|11133.2|11130.9|11126.9|5233
1741016700000|2025-03-03 15:45:00|11134|11130|11129.3|11125.3|11134|11130|11127.8|11123.8|10491
1741017000000|2025-03-03 15:50:00|11130.9|11126.9|11127.8|11123.8|11132.5|11128.5|11127.8|11123.8|10375
1741017300000|2025-03-03 15:55:00|11129.3|11125.3|11127.8|11123.8|11132.5|11128.5|11127.8|11123.8|7270
1741017600000|2025-03-03 16:00:00|11129.3|11125.3|11126.2|11122.2|11129.3|11125.3|11121.5|11117.5|11013
1741017900000|2025-03-03 16:05:00|11124.7|11120.7|11123.1|11119.1|11126.2|11122.2|11121.5|11117.5|6271
1741018200000|2025-03-03 16:10:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11118.4|11114.4|6787
1741018500000|2025-03-03 16:15:00|11123.1|11119.1|11127.8|11123.8|11129.3|11125.3|11123.1|11119.1|10235
1741018800000|2025-03-03 16:20:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|7235
1741019100000|2025-03-03 16:25:00|11132.5|11128.5|11135.6|11131.6|11137.2|11133.2|11130.9|11126.9|7568
1741019400000|2025-03-03 16:30:00|11134|11130|11135.6|11131.6|11138.7|11134.7|11134|11130|10909
1741019700000|2025-03-03 16:35:00|11134|11130|11137.2|11133.2|11140.3|11136.3|11132.5|11128.5|9580
1741020000000|2025-03-03 16:40:00|11135.6|11131.6|11135.6|11131.6|11138.7|11134.7|11134|11130|8526
1741020300000|2025-03-03 16:45:00|11134|11130|11129.3|11125.3|11135.6|11131.6|11129.3|11125.3|7046
1741020600000|2025-03-03 16:50:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|4181
1741020900000|2025-03-03 16:55:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11126.2|11122.2|6671
1741021200000|2025-03-03 17:00:00|11132.5|11128.5|11129.3|11125.3|11132.5|11128.5|11129.3|11125.3|5179
1741021500000|2025-03-03 17:05:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|4940
1741021800000|2025-03-03 17:10:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|6321
1741022100000|2025-03-03 17:15:00|11130.9|11126.9|11127.8|11123.8|11132.5|11128.5|11127.8|11123.8|5163
1741022400000|2025-03-03 17:20:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|3387
1741022700000|2025-03-03 17:25:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|2169
1741023000000|2025-03-03 17:30:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|2254
1741023300000|2025-03-03 17:35:00|11126.2|11122.2|11129.3|11125.3|11130.9|11126.9|11126.2|11122.2|3676
1741023600000|2025-03-03 17:40:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11127.8|11123.8|1847
1741023900000|2025-03-03 17:45:00|11130.9|11126.9|11134|11130|11135.6|11131.6|11130.9|11126.9|6832
1741024200000|2025-03-03 17:50:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|2138
1741024500000|2025-03-03 17:55:00|11134|11130|11135.6|11131.6|11137.2|11133.2|11134|11130|4427
1741024800000|2025-03-03 18:00:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11134|11130|5786
1741025100000|2025-03-03 18:05:00|11135.6|11131.6|11140.3|11136.3|11140.3|11136.3|11135.6|11131.6|3831
1741025400000|2025-03-03 18:10:00|11141.8|11137.8|11143.4|11139.4|11145|11141|11141.8|11137.8|7323
1741025700000|2025-03-03 18:15:00|11141.8|11137.8|11145|11141|11145|11141|11141.8|11137.8|10718
1741026000000|2025-03-03 18:20:00|11143.4|11139.4|11140.3|11136.3|11145|11141|11140.3|11136.3|7062
1741026300000|2025-03-03 18:25:00|11141.8|11137.8|11145|11141|11145|11141|11141.8|11137.8|5906
1741026600000|2025-03-03 18:30:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11145|11141|9496
1741026900000|2025-03-03 18:35:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|4962
1741027200000|2025-03-03 18:40:00|11148.1|11144.1|11143.4|11139.4|11148.1|11144.1|11143.4|11139.4|8243
1741027500000|2025-03-03 18:45:00|11145|11141|11143.4|11139.4|11146.5|11142.5|11138.7|11134.7|11618
1741027800000|2025-03-03 18:50:00|11145|11141|11143.4|11139.4|11145|11141|11141.8|11137.8|3807
1741028100000|2025-03-03 18:55:00|11141.8|11137.8|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|2727
1741028400000|2025-03-03 19:00:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|6033
1741028700000|2025-03-03 19:05:00|11140.3|11136.3|11138.7|11134.7|11141.8|11137.8|11137.2|11133.2|2699
1741029000000|2025-03-03 19:10:00|11140.3|11136.3|11141.8|11137.8|11143.4|11139.4|11138.7|11134.7|2938
1741029300000|2025-03-03 19:15:00|11140.3|11136.3|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|3633
1741029600000|2025-03-03 19:20:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11137.2|11133.2|4379
1741029900000|2025-03-03 19:25:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|4874
1741030200000|2025-03-03 19:30:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|4232
1741030500000|2025-03-03 19:35:00|11135.6|11131.6|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|2180
1741030800000|2025-03-03 19:40:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11134|11130|6923
1741031100000|2025-03-03 19:45:00|11138.7|11134.7|11135.6|11131.6|11140.3|11136.3|11135.6|11131.6|4844
1741031400000|2025-03-03 19:50:00|11134|11130|11140.3|11136.3|11141.8|11137.8|11134|11130|19577
1741031700000|2025-03-03 19:55:00|11141.8|11137.8|11141.8|11137.8|11146.5|11142.5|11140.3|11136.3|24665
1741032000000|2025-03-03 20:00:00|11140.3|11136.3|11146.5|11142.5|11148.1|11144.1|11140.3|11136.3|17398
1741032300000|2025-03-03 20:05:00|11148.1|11144.1|11145|11141|11148.1|11144.1|11143.4|11139.4|7884
1741032600000|2025-03-03 20:10:00|11146.5|11142.5|11149.7|11145.7|11149.7|11145.7|11145|11141|7931
1741032900000|2025-03-03 20:15:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|14357
1741033200000|2025-03-03 20:20:00|11154.3|11150.3|11151.2|11147.2|11154.3|11150.3|11149.7|11145.7|6941
1741033500000|2025-03-03 20:25:00|11152.8|11148.8|11155.9|11151.9|11155.9|11151.9|11151.2|11147.2|10095
1741033800000|2025-03-03 20:30:00|11157.5|11153.5|11154.3|11150.3|11157.5|11153.5|11151.2|11147.2|7194
1741034100000|2025-03-03 20:35:00|11155.9|11151.9|11160.6|11156.6|11160.6|11156.6|11155.9|11151.9|7161
1741034400000|2025-03-03 20:40:00|11162.2|11158.2|11166.8|11162.8|11166.8|11162.8|11162.2|11158.2|19890
1741034700000|2025-03-03 20:45:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11162.2|11158.2|7195
1741035000000|2025-03-03 20:50:00|11165.3|11161.3|11159|11155|11165.3|11161.3|11157.5|11153.5|7995
1741035300000|2025-03-03 20:55:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11155.9|11151.9|15027
1741035600000|2025-03-03 21:00:00|11157.5|11153.5|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|14289
1741035900000|2025-03-03 21:05:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|3817
1741036200000|2025-03-03 21:10:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|2161
1741036500000|2025-03-03 21:15:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|2925
1741036800000|2025-03-03 21:20:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|3897
1741037100000|2025-03-03 21:25:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|3519
1741037400000|2025-03-03 21:30:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|2925
1741037700000|2025-03-03 21:35:00|11152.8|11148.8|11155.9|11151.9|11155.9|11151.9|11152.8|11148.8|5002
1741038000000|2025-03-03 21:40:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11155.9|11151.9|2795
1741038300000|2025-03-03 21:45:00|11159|11155|11160.6|11156.6|11162.2|11158.2|11159|11155|11892
1741038600000|2025-03-03 21:50:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|4642
1741038900000|2025-03-03 21:55:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|5904
1741042800000|2025-03-03 23:00:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|1487
1741043100000|2025-03-03 23:05:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|285
1741043400000|2025-03-03 23:10:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|960
1741043700000|2025-03-03 23:15:00|||||||||281
1741044000000|2025-03-03 23:20:00|||||||||319
1741044300000|2025-03-03 23:25:00|||||||||304
1741044600000|2025-03-03 23:30:00|||||||||160
1741044900000|2025-03-03 23:35:00|11162.2|11158.2|11166.8|11162.8|11166.8|11162.8|11162.2|11158.2|4138
1741045200000|2025-03-03 23:40:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|1350
1741045500000|2025-03-03 23:45:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|1867
1741045800000|2025-03-03 23:50:00|11170|11166|11170|11166|11171.5|11167.5|11170|11166|2496
1741046100000|2025-03-03 23:55:00|11168.4|11164.4|11170|11166|11170|11166|11168.4|11164.4|2248
1741046400000|2025-03-04 00:00:00|11168.4|11164.4|11171.5|11167.5|11171.5|11167.5|11168.4|11164.4|2737
1741046700000|2025-03-04 00:05:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|906
1741047000000|2025-03-04 00:10:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|1376
1741047300000|2025-03-04 00:15:00|11176.2|11172.2|11173.1|11169.1|11176.2|11172.2|11170|11166|4640
1741047600000|2025-03-04 00:20:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|1601
1741047900000|2025-03-04 00:25:00|11176.2|11172.2|11179.3|11175.3|11180.9|11176.9|11176.2|11172.2|6168
1741048200000|2025-03-04 00:30:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|2215
1741048500000|2025-03-04 00:35:00|11177.8|11173.8|11180.9|11176.9|11180.9|11176.9|11177.8|11173.8|2956
1741048800000|2025-03-04 00:40:00|11182.5|11178.5|11187.2|11183.2|11188.7|11184.7|11182.5|11178.5|6046
1741049100000|2025-03-04 00:45:00|11188.7|11184.7|11187.2|11183.2|11190.3|11186.3|11185.6|11181.6|5210
1741049400000|2025-03-04 00:50:00|11188.7|11184.7|11185.6|11181.6|11188.7|11184.7|11184|11180|2285
1741049700000|2025-03-04 00:55:00|11187.2|11183.2|11180.9|11176.9|11187.2|11183.2|11180.9|11176.9|4687
1741050000000|2025-03-04 01:00:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11177.8|11173.8|4660
1741050300000|2025-03-04 01:05:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11176.2|11172.2|2690
1741050600000|2025-03-04 01:10:00|11177.8|11173.8|11182.5|11178.5|11184|11180|11177.8|11173.8|2247
1741050900000|2025-03-04 01:15:00|11184|11180|11179.3|11175.3|11184|11180|11177.8|11173.8|2801
1741051200000|2025-03-04 01:20:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|1201
1741051500000|2025-03-04 01:25:00|11180.9|11176.9|11185.6|11181.6|11187.2|11183.2|11179.3|11175.3|1771
1741051800000|2025-03-04 01:30:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|2227
1741052100000|2025-03-04 01:35:00|11188.7|11184.7|11190.3|11186.3|11191.8|11187.8|11187.2|11183.2|4164
1741052400000|2025-03-04 01:40:00|11188.7|11184.7|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|3995
1741052700000|2025-03-04 01:45:00|11188.7|11184.7|11185.6|11181.6|11188.7|11184.7|11185.6|11181.6|2016
1741053000000|2025-03-04 01:50:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|1273
1741053300000|2025-03-04 01:55:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|2248
1741053600000|2025-03-04 02:00:00|11185.6|11181.6|11182.5|11178.5|11185.6|11181.6|11180.9|11176.9|2281
1741053900000|2025-03-04 02:05:00|11184|11180|11180.9|11176.9|11184|11180|11180.9|11176.9|1076
1741054200000|2025-03-04 02:10:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|1758
1741054500000|2025-03-04 02:15:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|1199
1741054800000|2025-03-04 02:20:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|1802
1741055100000|2025-03-04 02:25:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|1326
1741055400000|2025-03-04 02:30:00|11174.7|11170.7|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|1061
1741055700000|2025-03-04 02:35:00|11174.7|11170.7|11170|11166|11174.7|11170.7|11170|11166|2951
1741056000000|2025-03-04 02:40:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11170|11166|1596
1741056300000|2025-03-04 02:45:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|2311
1741056600000|2025-03-04 02:50:00|11173.1|11169.1|11170|11166|11173.1|11169.1|11168.4|11164.4|1932
1741056900000|2025-03-04 02:55:00|11168.4|11164.4|11170|11166|11170|11166|11168.4|11164.4|808
1741057200000|2025-03-04 03:00:00|11171.5|11167.5|11174.7|11170.7|11176.2|11172.2|11171.5|11167.5|3281
1741057500000|2025-03-04 03:05:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|1142
1741057800000|2025-03-04 03:10:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11170|11166|2003
1741058100000|2025-03-04 03:15:00|11170|11166|11168.4|11164.4|11171.5|11167.5|11168.4|11164.4|873
1741058400000|2025-03-04 03:20:00|11170|11166|11170|11166|11171.5|11167.5|11170|11166|1090
1741058700000|2025-03-04 03:25:00|||||||||423
1741059000000|2025-03-04 03:30:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|3759
1741059300000|2025-03-04 03:35:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|3152
1741059600000|2025-03-04 03:40:00|11168.4|11164.4|11170|11166|11170|11166|11168.4|11164.4|1384
1741059900000|2025-03-04 03:45:00|||||||||619
1741060200000|2025-03-04 03:50:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11168.4|11164.4|1364
1741060500000|2025-03-04 03:55:00|11169.2|11165.2|11168.4|11164.4|11169.2|11165.2|11166.8|11162.8|1174
1741060800000|2025-03-04 04:00:00|11170|11166|11170|11166|11171.5|11167.5|11168.4|11164.4|1555
1741061100000|2025-03-04 04:05:00|||||||||81
1741061400000|2025-03-04 04:10:00|11168.4|11164.4|11170|11166|11170|11166|11168.4|11164.4|1136
1741061700000|2025-03-04 04:15:00|11168.4|11164.4|11170|11166|11170|11166|11168.4|11164.4|695
1741062000000|2025-03-04 04:20:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11168.4|11164.4|807
1741062300000|2025-03-04 04:25:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|1130
1741062600000|2025-03-04 04:30:00|11170|11166|11170|11166|11170|11166|11170|11166|588
1741062900000|2025-03-04 04:35:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|694
1741063200000|2025-03-04 04:40:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|1620
1741063500000|2025-03-04 04:45:00|11170|11166|11170|11166|11171.5|11167.5|11170|11166|775
1741063800000|2025-03-04 04:50:00|||||||||346
1741064100000|2025-03-04 04:55:00|11168.4|11164.4|11170|11166|11170|11166|11168.4|11164.4|927
1741064400000|2025-03-04 05:00:00|11171.5|11167.5|11166.8|11162.8|11173.1|11169.1|11165.3|11161.3|2827
1741064700000|2025-03-04 05:05:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11162.2|11158.2|3300
1741065000000|2025-03-04 05:10:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|1232
1741065300000|2025-03-04 05:15:00|11166.8|11162.8|11165.3|11161.3|11168.4|11164.4|11165.3|11161.3|1220
1741065600000|2025-03-04 05:20:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|1781
1741065900000|2025-03-04 05:25:00|||||||||837
1741066200000|2025-03-04 05:30:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|767
1741066500000|2025-03-04 05:35:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|617
1741066800000|2025-03-04 05:40:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|341
1741067100000|2025-03-04 05:45:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|316
1741067400000|2025-03-04 05:50:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|249
1741067700000|2025-03-04 05:55:00|11166.8|11162.8|11162.2|11158.2|11166.8|11162.8|11162.2|11158.2|1177
1741068000000|2025-03-04 06:00:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|635
1741068300000|2025-03-04 06:05:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|1030
1741068600000|2025-03-04 06:10:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|1358
1741068900000|2025-03-04 06:15:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|856
1741069200000|2025-03-04 06:20:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|1608
1741069500000|2025-03-04 06:25:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|1012
1741069800000|2025-03-04 06:30:00|11159|11155|11162.2|11158.2|11162.2|11158.2|11159|11155|1363
1741070100000|2025-03-04 06:35:00|11161.4|11157.4|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|1331
1741070400000|2025-03-04 06:40:00|11160.6|11156.6|11163.7|11159.7|11163.7|11159.7|11160.6|11156.6|817
1741070700000|2025-03-04 06:45:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|1204
1741071000000|2025-03-04 06:50:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|1810
1741071300000|2025-03-04 06:55:00|11159|11155|11159|11155|11159|11155|11159|11155|940
1741071600000|2025-03-04 07:00:00|11160.6|11156.6|11166.8|11162.8|11166.8|11162.8|11160.6|11156.6|2694
1741071900000|2025-03-04 07:05:00|11165.3|11161.3|11173.1|11169.1|11173.1|11169.1|11165.3|11161.3|2771
1741072200000|2025-03-04 07:10:00|11171.5|11167.5|11170|11166|11173.1|11169.1|11170|11166|1705
1741072500000|2025-03-04 07:15:00|11171.5|11167.5|11166.8|11162.8|11171.5|11167.5|11166.8|11162.8|5702
1741072800000|2025-03-04 07:20:00|11168.4|11164.4|11173.1|11169.1|11174.7|11170.7|11166.8|11162.8|3007
1741073100000|2025-03-04 07:25:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11173.1|11169.1|2843
1741073400000|2025-03-04 07:30:00|11174.7|11170.7|11162.2|11158.2|11176.2|11172.2|11160.6|11156.6|12561
1741073700000|2025-03-04 07:35:00|11160.6|11156.6|11146.5|11142.5|11162.2|11158.2|11146.5|11142.5|19463
1741074000000|2025-03-04 07:40:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11143.4|11139.4|4326
1741074300000|2025-03-04 07:45:00|11146.5|11142.5|11154.3|11150.3|11154.3|11150.3|11146.5|11142.5|84946
1741074600000|2025-03-04 07:50:00|11152.8|11148.8|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|3352
1741074900000|2025-03-04 07:55:00|11152.8|11148.8|11151.2|11147.2|11154.3|11150.3|11151.2|11147.2|8555
1741075200000|2025-03-04 08:00:00|11149.7|11145.7|11160.6|11156.6|11160.6|11156.6|11148.1|11144.1|6621
1741075500000|2025-03-04 08:05:00|11159.8|11155.8|11163.7|11159.7|11166.8|11162.8|11157.5|11153.5|7711
1741075800000|2025-03-04 08:10:00|11165.3|11161.3|11162.2|11158.2|11166.8|11162.8|11162.2|11158.2|5935
1741076100000|2025-03-04 08:15:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11159|11155|3965
1741076400000|2025-03-04 08:20:00|11160.6|11156.6|11155.9|11151.9|11162.2|11158.2|11155.9|11151.9|4405
1741076700000|2025-03-04 08:25:00|11157.5|11153.5|11159|11155|11160.6|11156.6|11154.3|11150.3|4693
1741077000000|2025-03-04 08:30:00|11157.5|11153.5|11149.7|11145.7|11157.5|11153.5|11146.5|11142.5|8996
1741077300000|2025-03-04 08:35:00|11151.2|11147.2|11145|11141|11151.2|11147.2|11143.4|11139.4|88278
1741077600000|2025-03-04 08:40:00|11146.5|11142.5|11148.1|11144.1|11152.8|11148.8|11146.5|11142.5|5746
1741077900000|2025-03-04 08:45:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11145|11141|4790
1741078200000|2025-03-04 08:50:00|11151.2|11147.2|11154.3|11150.3|11155.9|11151.9|11149.7|11145.7|4012
1741078500000|2025-03-04 08:55:00|11152.8|11148.8|11155.9|11151.9|11157.5|11153.5|11152.8|11148.8|3168
1741078800000|2025-03-04 09:00:00|11157.5|11153.5|11155.9|11151.9|11159|11155|11154.3|11150.3|4248
1741079100000|2025-03-04 09:05:00|11157.5|11153.5|11152.8|11148.8|11157.5|11153.5|11152.8|11148.8|5537
1741079400000|2025-03-04 09:10:00|11154.3|11150.3|11155.9|11151.9|11157.5|11153.5|11152.8|11148.8|2442
1741079700000|2025-03-04 09:15:00|11154.3|11150.3|11155.9|11151.9|11159|11155|11154.3|11150.3|5071
1741080000000|2025-03-04 09:20:00|11154.3|11150.3|11159|11155|11159|11155|11154.3|11150.3|1990
1741080300000|2025-03-04 09:25:00|11157.5|11153.5|11163.7|11159.7|11163.7|11159.7|11157.5|11153.5|5299
1741080600000|2025-03-04 09:30:00|11162.2|11158.2|11160.6|11156.6|11163.7|11159.7|11160.6|11156.6|4661
1741080900000|2025-03-04 09:35:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11159|11155|3667
1741081200000|2025-03-04 09:40:00|11162.2|11158.2|11157.5|11153.5|11163.7|11159.7|11155.9|11151.9|2736
1741081500000|2025-03-04 09:45:00|11155.9|11151.9|11157.5|11153.5|11159|11155|11155.9|11151.9|2758
1741081800000|2025-03-04 09:50:00|11155.9|11151.9|11157.5|11153.5|11159|11155|11155.9|11151.9|1704
1741082100000|2025-03-04 09:55:00|11155.9|11151.9|11157.5|11153.5|11159|11155|11155.9|11151.9|3904
1741082400000|2025-03-04 10:00:00|11159|11155|11157.5|11153.5|11160.6|11156.6|11157.5|11153.5|1849
1741082700000|2025-03-04 10:05:00|11155.9|11151.9|11159|11155|11160.6|11156.6|11155.9|11151.9|3068
1741083000000|2025-03-04 10:10:00|11157.5|11153.5|11160.6|11156.6|11160.6|11156.6|11157.5|11153.5|4862
1741083300000|2025-03-04 10:15:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|2992
1741083600000|2025-03-04 10:20:00|11155.9|11151.9|11159|11155|11160.6|11156.6|11155.9|11151.9|1838
1741083900000|2025-03-04 10:25:00|11157.5|11153.5|11160.6|11156.6|11160.6|11156.6|11157.5|11153.5|2571
1741084200000|2025-03-04 10:30:00|11159|11155|11157.5|11153.5|11160.6|11156.6|11157.5|11153.5|2285
1741084500000|2025-03-04 10:35:00|11158.3|11154.3|11157.5|11153.5|11159|11155|11155.9|11151.9|2449
1741084800000|2025-03-04 10:40:00|11155.9|11151.9|11159|11155|11159|11155|11155.9|11151.9|2808
1741085100000|2025-03-04 10:45:00|11157.5|11153.5|11154.3|11150.3|11159|11155|11154.3|11150.3|2606
1741085400000|2025-03-04 10:50:00|11155.9|11151.9|11152.8|11148.8|11155.9|11151.9|11152.8|11148.8|3219
1741085700000|2025-03-04 10:55:00|11153.6|11149.6|11155.9|11151.9|11155.9|11151.9|11152.8|11148.8|2907
1741086000000|2025-03-04 11:00:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|1227
1741086300000|2025-03-04 11:05:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|1362
1741086600000|2025-03-04 11:10:00|11152.8|11148.8|11155.9|11151.9|11155.9|11151.9|11152.8|11148.8|3166
1741086900000|2025-03-04 11:15:00|11157.5|11153.5|11155.9|11151.9|11159|11155|11155.9|11151.9|3038
1741087200000|2025-03-04 11:20:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|1991
1741087500000|2025-03-04 11:25:00|11159|11155|11155.9|11151.9|11159|11155|11154.3|11150.3|2929
1741087800000|2025-03-04 11:30:00|11154.3|11150.3|11157.5|11153.5|11157.5|11153.5|11154.3|11150.3|699
1741088100000|2025-03-04 11:35:00|11159|11155|11154.3|11150.3|11159|11155|11154.3|11150.3|3527
1741088400000|2025-03-04 11:40:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|3974
1741088700000|2025-03-04 11:45:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|3713
1741089000000|2025-03-04 11:50:00|11152.8|11148.8|11155.9|11151.9|11155.9|11151.9|11152.8|11148.8|1568
1741089300000|2025-03-04 11:55:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|3304
1741089600000|2025-03-04 12:00:00|11159|11155|11165.3|11161.3|11166.8|11162.8|11159|11155|7150
1741089900000|2025-03-04 12:05:00|11163.7|11159.7|11171.5|11167.5|11171.5|11167.5|11163.7|11159.7|4429
1741090200000|2025-03-04 12:10:00|11170|11166|11173.1|11169.1|11173.1|11169.1|11168.4|11164.4|5454
1741090500000|2025-03-04 12:15:00|11173.9|11169.9|11173.1|11169.1|11176.2|11172.2|11173.1|11169.1|7527
1741090800000|2025-03-04 12:20:00|11174.7|11170.7|11177.8|11173.8|11179.3|11175.3|11173.1|11169.1|6527
1741091100000|2025-03-04 12:25:00|11179.3|11175.3|11182.5|11178.5|11184|11180|11176.2|11172.2|7509
1741091400000|2025-03-04 12:30:00|11180.9|11176.9|11177.8|11173.8|11180.9|11176.9|11176.2|11172.2|6444
1741091700000|2025-03-04 12:35:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|2310
1741092000000|2025-03-04 12:40:00|11174.7|11170.7|11173.1|11169.1|11174.7|11170.7|11170|11166|8248
1741092300000|2025-03-04 12:45:00|11174.7|11170.7|11171.5|11167.5|11174.7|11170.7|11170|11166|4574
1741092600000|2025-03-04 12:50:00|11170.8|11166.8|11170|11166|11173.1|11169.1|11168.4|11164.4|5107
1741092900000|2025-03-04 12:55:00|11171.5|11167.5|11171.5|11167.5|11172.3|11168.3|11170|11166|4411
1741093200000|2025-03-04 13:00:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11166.8|11162.8|10246
1741093500000|2025-03-04 13:05:00|11173.1|11169.1|11176.2|11172.2|11176.2|11172.2|11170|11166|9259
1741093800000|2025-03-04 13:10:00|11174.7|11170.7|11170|11166|11174.7|11170.7|11168.4|11164.4|4866
1741094100000|2025-03-04 13:15:00|11168.4|11164.4|11177.8|11173.8|11177.8|11173.8|11168.4|11164.4|6268
1741094400000|2025-03-04 13:20:00|11179.3|11175.3|11176.2|11172.2|11179.3|11175.3|11173.1|11169.1|4560
1741094700000|2025-03-04 13:25:00|11174.7|11170.7|11177.8|11173.8|11177.8|11173.8|11173.1|11169.1|8769
1741095000000|2025-03-04 13:30:00|11179.3|11175.3|11176.2|11172.2|11179.3|11175.3|11176.2|11172.2|7243
1741095300000|2025-03-04 13:35:00|11177.8|11173.8|11176.2|11172.2|11179.3|11175.3|11176.2|11172.2|5571
1741095600000|2025-03-04 13:40:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11173.1|11169.1|9186
1741095900000|2025-03-04 13:45:00|11176.2|11172.2|11177.8|11173.8|11179.3|11175.3|11174.7|11170.7|6453
1741096200000|2025-03-04 13:50:00|11176.2|11172.2|11182.5|11178.5|11182.5|11178.5|11176.2|11172.2|7887
1741096500000|2025-03-04 13:55:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11179.3|11175.3|7572
1741096800000|2025-03-04 14:00:00|11180.9|11176.9|11177.8|11173.8|11182.5|11178.5|11171.5|11167.5|13325
1741097100000|2025-03-04 14:05:00|11179.3|11175.3|11174.7|11170.7|11180.9|11176.9|11174.7|11170.7|6986
1741097400000|2025-03-04 14:10:00|11173.1|11169.1|11166.8|11162.8|11173.1|11169.1|11165.3|11161.3|13938
1741097700000|2025-03-04 14:15:00|11165.3|11161.3|11170|11166|11170|11166|11163.7|11159.7|23767
1741098000000|2025-03-04 14:20:00|11170.8|11166.8|11171.5|11167.5|11173.1|11169.1|11170|11166|9989
1741098300000|2025-03-04 14:25:00|11172.3|11168.3|11177.8|11173.8|11177.8|11173.8|11170|11166|10906
1741098600000|2025-03-04 14:30:00|11176.2|11172.2|11185.6|11181.6|11187.2|11183.2|11176.2|11172.2|20716
1741098900000|2025-03-04 14:35:00|11184|11180|11180.9|11176.9|11185.6|11181.6|11177.8|11173.8|17960
1741099200000|2025-03-04 14:40:00|11179.3|11175.3|11180.9|11176.9|11184|11180|11176.2|11172.2|23144
1741099500000|2025-03-04 14:45:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11173.1|11169.1|11663
1741099800000|2025-03-04 14:50:00|11182.5|11178.5|11180.9|11176.9|11184|11180|11176.2|11172.2|14422
1741100100000|2025-03-04 14:55:00|11179.3|11175.3|11177.8|11173.8|11180.9|11176.9|11174.7|11170.7|9523
1741100400000|2025-03-04 15:00:00|11179.3|11175.3|11182.5|11178.5|11187.2|11183.2|11179.3|11175.3|16404
1741100700000|2025-03-04 15:05:00|11180.9|11176.9|11193.4|11189.4|11193.4|11189.4|11180.9|11176.9|14567
1741101000000|2025-03-04 15:10:00|11195|11191|11196.5|11192.5|11199.7|11195.7|11193.4|11189.4|23566
1741101300000|2025-03-04 15:15:00|11198.1|11194.1|11201.2|11197.2|11204.3|11200.3|11196.5|11192.5|15348
1741101600000|2025-03-04 15:20:00|11199.7|11195.7|11193.4|11189.4|11201.2|11197.2|11193.4|11189.4|22479
1741101900000|2025-03-04 15:25:00|11195|11191|11190.3|11186.3|11195|11191|11185.6|11181.6|17585
1741102200000|2025-03-04 15:30:00|11191.8|11187.8|11179.3|11175.3|11191.8|11187.8|11177.8|11173.8|13977
1741102500000|2025-03-04 15:35:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11168.4|11164.4|21218
1741102800000|2025-03-04 15:40:00|11179.3|11175.3|11173.1|11169.1|11180.9|11176.9|11171.5|11167.5|14875
1741103100000|2025-03-04 15:45:00|11171.5|11167.5|11173.1|11169.1|11176.2|11172.2|11171.5|11167.5|15975
1741103400000|2025-03-04 15:50:00|11171.5|11167.5|11177.8|11173.8|11179.3|11175.3|11171.5|11167.5|14569
1741103700000|2025-03-04 15:55:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11176.2|11172.2|9322
1741104000000|2025-03-04 16:00:00|11180.9|11176.9|11185.6|11181.6|11185.6|11181.6|11177.8|11173.8|7566
1741104300000|2025-03-04 16:05:00|11187.2|11183.2|11191.8|11187.8|11191.8|11187.8|11185.6|11181.6|12627
1741104600000|2025-03-04 16:10:00|11191.1|11187.1|11180.9|11176.9|11191.8|11187.8|11180.9|11176.9|10663
1741104900000|2025-03-04 16:15:00|11182.5|11178.5|11179.3|11175.3|11182.5|11178.5|11176.2|11172.2|8118
1741105200000|2025-03-04 16:20:00|11177.8|11173.8|11180.9|11176.9|11182.5|11178.5|11174.7|11170.7|8537
1741105500000|2025-03-04 16:25:00|11179.3|11175.3|11182.5|11178.5|11184|11180|11177.8|11173.8|10680
1741105800000|2025-03-04 16:30:00|11184|11180|11176.2|11172.2|11184|11180|11174.7|11170.7|11775
1741106100000|2025-03-04 16:35:00|11177.8|11173.8|11171.5|11167.5|11177.8|11173.8|11170|11166|7321
1741106400000|2025-03-04 16:40:00|11170|11166|11163.7|11159.7|11170|11166|11163.7|11159.7|12527
1741106700000|2025-03-04 16:45:00|11162.2|11158.2|11162.2|11158.2|11165.3|11161.3|11162.2|11158.2|6392
1741107000000|2025-03-04 16:50:00|11160.6|11156.6|11160.6|11156.6|11163.7|11159.7|11159|11155|11937
1741107300000|2025-03-04 16:55:00|11162.2|11158.2|11157.5|11153.5|11162.2|11158.2|11155.9|11151.9|10859
1741107600000|2025-03-04 17:00:00|11159|11155|11162.2|11158.2|11163.7|11159.7|11157.5|11153.5|4152
1741107900000|2025-03-04 17:05:00|11160.6|11156.6|11162.2|11158.2|11165.3|11161.3|11160.6|11156.6|4423
1741108200000|2025-03-04 17:10:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11159|11155|3092
1741108500000|2025-03-04 17:15:00|11159|11155|11155.9|11151.9|11159|11155|11155.9|11151.9|5547
1741108800000|2025-03-04 17:20:00|11157.5|11153.5|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|12672
1741109100000|2025-03-04 17:25:00|11152.8|11148.8|11149.7|11145.7|11154.3|11150.3|11148.1|11144.1|10359
1741109400000|2025-03-04 17:30:00|11151.2|11147.2|11152.8|11148.8|11155.9|11151.9|11151.2|11147.2|8739
1741109700000|2025-03-04 17:35:00|11154.3|11150.3|11157.5|11153.5|11159|11155|11154.3|11150.3|10094
1741110000000|2025-03-04 17:40:00|11159|11155|11162.2|11158.2|11162.2|11158.2|11155.9|11151.9|12414
1741110300000|2025-03-04 17:45:00|11160.6|11156.6|11154.3|11150.3|11160.6|11156.6|11154.3|11150.3|5556
1741110600000|2025-03-04 17:50:00|11155.9|11151.9|11159|11155|11163.7|11159.7|11155.9|11151.9|4473
1741110900000|2025-03-04 17:55:00|11160.6|11156.6|11159|11155|11162.2|11158.2|11157.5|11153.5|6711
1741111200000|2025-03-04 18:00:00|11157.5|11153.5|11155.9|11151.9|11162.2|11158.2|11154.3|11150.3|3906
1741111500000|2025-03-04 18:05:00|11152|11148|11138.7|11134.7|11154.3|11150.3|11138.7|11134.7|29957
1741111800000|2025-03-04 18:10:00|11140.3|11136.3|11135.6|11131.6|11141.8|11137.8|11134|11130|24420
1741112100000|2025-03-04 18:15:00|11137.2|11133.2|11143.4|11139.4|11146.5|11142.5|11135.6|11131.6|15906
1741112400000|2025-03-04 18:20:00|11141.8|11137.8|11143.4|11139.4|11145|11141|11140.3|11136.3|7970
1741112700000|2025-03-04 18:25:00|11141.8|11137.8|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|8011
1741113000000|2025-03-04 18:30:00|11140.3|11136.3|11140.3|11136.3|11145|11141|11140.3|11136.3|9977
1741113300000|2025-03-04 18:35:00|11141.8|11137.8|11140.3|11136.3|11145|11141|11138.7|11134.7|9403
1741113600000|2025-03-04 18:40:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11137.2|11133.2|9089
1741113900000|2025-03-04 18:45:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11137.2|11133.2|5060
1741114200000|2025-03-04 18:50:00|11143.4|11139.4|11138.7|11134.7|11143.4|11139.4|11137.2|11133.2|6806
1741114500000|2025-03-04 18:55:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11134|11130|6258
1741114800000|2025-03-04 19:00:00|11138.7|11134.7|11134|11130|11138.7|11134.7|11130.9|11126.9|11060
1741115100000|2025-03-04 19:05:00|11135.6|11131.6|11132.5|11128.5|11135.6|11131.6|11129.3|11125.3|10327
1741115400000|2025-03-04 19:10:00|11130.9|11126.9|11129.3|11125.3|11134|11130|11129.3|11125.3|11179
1741115700000|2025-03-04 19:15:00|11130.9|11126.9|11134|11130|11134|11130|11130.9|11126.9|7632
1741116000000|2025-03-04 19:20:00|11132.5|11128.5|11129.3|11125.3|11134|11130|11129.3|11125.3|8223
1741116300000|2025-03-04 19:25:00|11127.8|11123.8|11130.9|11126.9|11130.9|11126.9|11126.2|11122.2|19331
1741116600000|2025-03-04 19:30:00|11129.3|11125.3|11134|11130|11137.2|11133.2|11129.3|11125.3|7923
1741116900000|2025-03-04 19:35:00|11132.5|11128.5|11129.3|11125.3|11132.5|11128.5|11129.3|11125.3|3749
1741117200000|2025-03-04 19:40:00|11130.9|11126.9|11127.8|11123.8|11130.9|11126.9|11126.2|11122.2|10584
1741117500000|2025-03-04 19:45:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|5294
1741117800000|2025-03-04 19:50:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|4756
1741118100000|2025-03-04 19:55:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11121.5|11117.5|12054
1741118400000|2025-03-04 20:00:00|11127.8|11123.8|11132.5|11128.5|11134|11130|11127.8|11123.8|11947
1741118700000|2025-03-04 20:05:00|11130.9|11126.9|11132.5|11128.5|11134|11130|11129.3|11125.3|6471
1741119000000|2025-03-04 20:10:00|11130.9|11126.9|11129.3|11125.3|11132.5|11128.5|11129.3|11125.3|1915
1741119300000|2025-03-04 20:15:00|11127.8|11123.8|11124.7|11120.7|11130.9|11126.9|11124.7|11120.7|5777
1741119600000|2025-03-04 20:20:00|11126.2|11122.2|11118.4|11114.4|11126.2|11122.2|11118.4|11114.4|12981
1741119900000|2025-03-04 20:25:00|11119.2|11115.2|11123.1|11119.1|11123.1|11119.1|11118.4|11114.4|11060
1741120200000|2025-03-04 20:30:00|11124.7|11120.7|11127.8|11123.8|11130.9|11126.9|11123.1|11119.1|9653
1741120500000|2025-03-04 20:35:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11126.2|11122.2|4533
1741120800000|2025-03-04 20:40:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11129.3|11125.3|12883
1741121100000|2025-03-04 20:45:00|11129.3|11125.3|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|2325
1741121400000|2025-03-04 20:50:00|11134|11130|11137.2|11133.2|11138.7|11134.7|11134|11130|12967
1741121700000|2025-03-04 20:55:00|11136.4|11132.4|11134|11130|11138.7|11134.7|11134|11130|9057
1741122000000|2025-03-04 21:00:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11130.9|11126.9|15240
1741122300000|2025-03-04 21:05:00|11132.5|11128.5|11129.3|11125.3|11134|11130|11129.3|11125.3|6671
1741122600000|2025-03-04 21:10:00|11127.8|11123.8|11121.5|11117.5|11127.8|11123.8|11120|11116|7226
1741122900000|2025-03-04 21:15:00|11123.1|11119.1|11113.7|11109.7|11123.1|11119.1|11113.7|11109.7|11689
1741123200000|2025-03-04 21:20:00|11112.2|11108.2|11102.8|11098.8|11113.7|11109.7|11101.2|11097.2|17459
1741123500000|2025-03-04 21:25:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11096.5|11092.5|14076
1741123800000|2025-03-04 21:30:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|11412
1741124100000|2025-03-04 21:35:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11099.7|11095.7|7661
1741124400000|2025-03-04 21:40:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|2776
1741124700000|2025-03-04 21:45:00|11101.2|11097.2|11099.7|11095.7|11102.8|11098.8|11096.5|11092.5|5167
1741125000000|2025-03-04 21:50:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|5236
1741125300000|2025-03-04 21:55:00|11099.7|11095.7|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|4413
1741129200000|2025-03-04 23:00:00|11093.4|11089.4|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|2609
1741129500000|2025-03-04 23:05:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|560
1741129800000|2025-03-04 23:10:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|707
1741130100000|2025-03-04 23:15:00|11096.5|11092.5|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|652
1741130400000|2025-03-04 23:20:00|11101.2|11097.2|11104.3|11100.3|11104.3|11100.3|11099.7|11095.7|1016
1741130700000|2025-03-04 23:25:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|2712
1741131000000|2025-03-04 23:30:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|3115
1741131300000|2025-03-04 23:35:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|1245
1741131600000|2025-03-04 23:40:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|458
1741131900000|2025-03-04 23:45:00|11105.9|11101.9|11109|11105|11109|11105|11104.3|11100.3|3631
1741132200000|2025-03-04 23:50:00|11109.8|11105.8|11110.6|11106.6|11110.6|11106.6|11109|11105|993
1741132500000|2025-03-04 23:55:00|11109.8|11105.8|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|1575
1741132800000|2025-03-05 00:00:00|11105.9|11101.9|11109|11105|11109|11105|11105.9|11101.9|1071
1741133100000|2025-03-05 00:05:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|1000
1741133400000|2025-03-05 00:10:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|2369
1741133700000|2025-03-05 00:15:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|1135
1741134000000|2025-03-05 00:20:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|372
1741134300000|2025-03-05 00:25:00|11116.8|11112.8|11115.3|11111.3|11118.4|11114.4|11114.5|11110.5|3703
1741134600000|2025-03-05 00:30:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|3793
1741134900000|2025-03-05 00:35:00|||||||||479
1741135200000|2025-03-05 00:40:00|11113.7|11109.7|11109|11105|11113.7|11109.7|11109|11105|1737
1741135500000|2025-03-05 00:45:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|640
1741135800000|2025-03-05 00:50:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|155
1741136100000|2025-03-05 00:55:00|11110.6|11106.6|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|1559
1741136400000|2025-03-05 01:00:00|11109|11105|11107.5|11103.5|11109|11105|11105.9|11101.9|833
1741136700000|2025-03-05 01:05:00|11109|11105|11109|11105|11112.2|11108.2|11109|11105|1110
1741137000000|2025-03-05 01:10:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|1477
1741137300000|2025-03-05 01:15:00|11110.6|11106.6|11109|11105|11112.2|11108.2|11109|11105|1201
1741137600000|2025-03-05 01:20:00|11107.5|11103.5|11091.8|11087.8|11107.5|11103.5|11090.3|11086.3|5272
1741137900000|2025-03-05 01:25:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11087.2|11083.2|11792
1741138200000|2025-03-05 01:30:00|11093.4|11089.4|11095|11091|11101.2|11097.2|11091.8|11087.8|8616
1741138500000|2025-03-05 01:35:00|11093.4|11089.4|11093.4|11089.4|11098.1|11094.1|11093.4|11089.4|6444
1741138800000|2025-03-05 01:40:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|3471
1741139100000|2025-03-05 01:45:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|1059
1741139400000|2025-03-05 01:50:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|2038
1741139700000|2025-03-05 01:55:00|11095|11091|11096.5|11092.5|11099.7|11095.7|11095|11091|1459
1741140000000|2025-03-05 02:00:00|11098.1|11094.1|11093.4|11089.4|11098.1|11094.1|11093.4|11089.4|1059
1741140300000|2025-03-05 02:05:00|11095|11091|11096.5|11092.5|11098.1|11094.1|11093.4|11089.4|2450
1741140600000|2025-03-05 02:10:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|828
1741140900000|2025-03-05 02:15:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|1440
1741141200000|2025-03-05 02:20:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|1280
1741141500000|2025-03-05 02:25:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|1559
1741141800000|2025-03-05 02:30:00|11101.2|11097.2|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|2220
1741142100000|2025-03-05 02:35:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|475
1741142400000|2025-03-05 02:40:00|11098.1|11094.1|11098.1|11094.1|11101.2|11097.2|11096.5|11092.5|1540
1741142700000|2025-03-05 02:45:00|11098.9|11094.9|11095|11091|11098.9|11094.9|11095|11091|1226
1741143000000|2025-03-05 02:50:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|585
1741143300000|2025-03-05 02:55:00|11098.1|11094.1|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|1402
1741143600000|2025-03-05 03:00:00|11099.7|11095.7|11102.8|11098.8|11105.9|11101.9|11099.7|11095.7|5314
1741143900000|2025-03-05 03:05:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|1433
1741144200000|2025-03-05 03:10:00|11102.8|11098.8|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|1675
1741144500000|2025-03-05 03:15:00|||||||||825
1741144800000|2025-03-05 03:20:00|||||||||80
1741145100000|2025-03-05 03:25:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|653
1741145400000|2025-03-05 03:30:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|1130
1741145700000|2025-03-05 03:35:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|502
1741146000000|2025-03-05 03:40:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1242
1741146300000|2025-03-05 03:45:00|11098.1|11094.1|11095|11091|11098.1|11094.1|11092.6|11088.6|3948
1741146600000|2025-03-05 03:50:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|1128
1741146900000|2025-03-05 03:55:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|1541
1741147200000|2025-03-05 04:00:00|11098.1|11094.1|11102.8|11098.8|11102.8|11098.8|11098.1|11094.1|3530
1741147500000|2025-03-05 04:05:00|11104.3|11100.3|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|2765
1741147800000|2025-03-05 04:10:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1080
1741148100000|2025-03-05 04:15:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|696
1741148400000|2025-03-05 04:20:00|11106.7|11102.7|11107.5|11103.5|11107.5|11103.5|11106.7|11102.7|730
1741148700000|2025-03-05 04:25:00|11105.9|11101.9|11109|11105|11109|11105|11105.9|11101.9|1783
1741149000000|2025-03-05 04:30:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|1155
1741149300000|2025-03-05 04:35:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1804
1741149600000|2025-03-05 04:40:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|1021
1741149900000|2025-03-05 04:45:00|11111.4|11107.4|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|2158
1741150200000|2025-03-05 04:50:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|2168
1741150500000|2025-03-05 04:55:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|559
1741150800000|2025-03-05 05:00:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|1025
1741151100000|2025-03-05 05:05:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|683
1741151400000|2025-03-05 05:10:00|11109|11105|11109|11105|11110.6|11106.6|11107.5|11103.5|1175
1741151700000|2025-03-05 05:15:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|669
1741152000000|2025-03-05 05:20:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|404
1741152300000|2025-03-05 05:25:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|556
1741152600000|2025-03-05 05:30:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|501
1741152900000|2025-03-05 05:35:00|||||||||56
1741153200000|2025-03-05 05:40:00|||||||||193
1741153500000|2025-03-05 05:45:00|11109|11105|11109|11105|11109|11105|11109|11105|566
1741153800000|2025-03-05 05:50:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|909
1741154100000|2025-03-05 05:55:00|||||||||24
1741154400000|2025-03-05 06:00:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|1023
1741154700000|2025-03-05 06:05:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|696
1741155000000|2025-03-05 06:10:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|980
1741155300000|2025-03-05 06:15:00|11105.9|11101.9|11109|11105|11109|11105|11105.9|11101.9|1832
1741155600000|2025-03-05 06:20:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1620
1741155900000|2025-03-05 06:25:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|480
1741156200000|2025-03-05 06:30:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|1340
1741156500000|2025-03-05 06:35:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|1455
1741156800000|2025-03-05 06:40:00|11112.2|11108.2|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|1185
1741157100000|2025-03-05 06:45:00|11112.2|11108.2|11109|11105|11112.2|11108.2|11109|11105|1798
1741157400000|2025-03-05 06:50:00|||||||||1564
1741157700000|2025-03-05 06:55:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|1580
1741158000000|2025-03-05 07:00:00|11110.6|11106.6|11105.9|11101.9|11110.6|11106.6|11102.8|11098.8|4994
1741158300000|2025-03-05 07:05:00|11104.3|11100.3|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|2399
1741158600000|2025-03-05 07:10:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|1151
1741158900000|2025-03-05 07:15:00|11104.3|11100.3|11099.7|11095.7|11105.9|11101.9|11099.7|11095.7|2229
1741159200000|2025-03-05 07:20:00|11101.2|11097.2|11098.1|11094.1|11101.2|11097.2|11096.5|11092.5|2747
1741159500000|2025-03-05 07:25:00|11096.5|11092.5|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|2558
1741159800000|2025-03-05 07:30:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11095|11091|3040
1741160100000|2025-03-05 07:35:00|11095|11091|11093.4|11089.4|11096.5|11092.5|11091.8|11087.8|4605
1741160400000|2025-03-05 07:40:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11091.8|11087.8|6759
1741160700000|2025-03-05 07:45:00|11095|11091|11099.7|11095.7|11101.2|11097.2|11095|11091|4822
1741161000000|2025-03-05 07:50:00|11098.1|11094.1|11101.2|11097.2|11102.8|11098.8|11098.1|11094.1|4551
1741161300000|2025-03-05 07:55:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11098.1|11094.1|2576
1741161600000|2025-03-05 08:00:00|11104.3|11100.3|11110.6|11106.6|11110.6|11106.6|11101.2|11097.2|4989
1741161900000|2025-03-05 08:05:00|11112.2|11108.2|11109|11105|11112.2|11108.2|11107.5|11103.5|16961
1741162200000|2025-03-05 08:10:00|11110.6|11106.6|11104.3|11100.3|11110.6|11106.6|11104.3|11100.3|3606
1741162500000|2025-03-05 08:15:00|11103.6|11099.6|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|3070
1741162800000|2025-03-05 08:20:00|11099.7|11095.7|11105.9|11101.9|11107.5|11103.5|11099.7|11095.7|3442
1741163100000|2025-03-05 08:25:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11102.8|11098.8|3666
1741163400000|2025-03-05 08:30:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11105.9|11101.9|4091
1741163700000|2025-03-05 08:35:00|11112.2|11108.2|11116.8|11112.8|11116.8|11112.8|11110.6|11106.6|8628
1741164000000|2025-03-05 08:40:00|11115.3|11111.3|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|8631
1741164300000|2025-03-05 08:45:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|5116
1741164600000|2025-03-05 08:50:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|3114
1741164900000|2025-03-05 08:55:00|11113.7|11109.7|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|3432
1741165200000|2025-03-05 09:00:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|2411
1741165500000|2025-03-05 09:05:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11113.7|11109.7|6212
1741165800000|2025-03-05 09:10:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|2003
1741166100000|2025-03-05 09:15:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|2848
1741166400000|2025-03-05 09:20:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|6094
1741166700000|2025-03-05 09:25:00|11112.2|11108.2|11109|11105|11113.7|11109.7|11107.5|11103.5|6251
1741167000000|2025-03-05 09:30:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|2829
1741167300000|2025-03-05 09:35:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|2611
1741167600000|2025-03-05 09:40:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1420
1741167900000|2025-03-05 09:45:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|2679
1741168200000|2025-03-05 09:50:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|1697
1741168500000|2025-03-05 09:55:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|2411
1741168800000|2025-03-05 10:00:00|11102.8|11098.8|11099.7|11095.7|11102.8|11098.8|11098.1|11094.1|3321
1741169100000|2025-03-05 10:05:00|11098.1|11094.1|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|4529
1741169400000|2025-03-05 10:10:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|2143
1741169700000|2025-03-05 10:15:00|11101.2|11097.2|11102.8|11098.8|11105.9|11101.9|11101.2|11097.2|5110
1741170000000|2025-03-05 10:20:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|1823
1741170300000|2025-03-05 10:25:00|11102.8|11098.8|11105.9|11101.9|11107.5|11103.5|11101.2|11097.2|6523
1741170600000|2025-03-05 10:30:00|11104.3|11100.3|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|919
1741170900000|2025-03-05 10:35:00|11102.8|11098.8|11099.7|11095.7|11102.8|11098.8|11098.9|11094.9|5204
1741171200000|2025-03-05 10:40:00|11098.1|11094.1|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|1579
1741171500000|2025-03-05 10:45:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1355
1741171800000|2025-03-05 10:50:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|2836
1741172100000|2025-03-05 10:55:00|11102.8|11098.8|11105.9|11101.9|11105.9|11101.9|11101.2|11097.2|1710
1741172400000|2025-03-05 11:00:00|11104.3|11100.3|11101.2|11097.2|11105.9|11101.9|11101.2|11097.2|2485
1741172700000|2025-03-05 11:05:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|1772
1741173000000|2025-03-05 11:10:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|3246
1741173300000|2025-03-05 11:15:00|11101.2|11097.2|11105.9|11101.9|11105.9|11101.9|11101.2|11097.2|1601
1741173600000|2025-03-05 11:20:00|11107.5|11103.5|11109|11105|11110.6|11106.6|11107.5|11103.5|4138
1741173900000|2025-03-05 11:25:00|11107.5|11103.5|11105.9|11101.9|11109|11105|11105.9|11101.9|1905
1741174200000|2025-03-05 11:30:00|11104.3|11100.3|11110.6|11106.6|11110.6|11106.6|11104.3|11100.3|4101
1741174500000|2025-03-05 11:35:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|4467
1741174800000|2025-03-05 11:40:00|11113.7|11109.7|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|5419
1741175100000|2025-03-05 11:45:00|11113.7|11109.7|11109|11105|11113.7|11109.7|11107.5|11103.5|3910
1741175400000|2025-03-05 11:50:00|11110.6|11106.6|11120|11116|11121.5|11117.5|11107.5|11103.5|3491
1741175700000|2025-03-05 11:55:00|11118.4|11114.4|11116.8|11112.8|11120|11116|11115.3|11111.3|4424
1741176000000|2025-03-05 12:00:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11112.2|11108.2|3749
1741176300000|2025-03-05 12:05:00|11113.7|11109.7|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|2605
1741176600000|2025-03-05 12:10:00|11113.7|11109.7|11121.5|11117.5|11123.1|11119.1|11113.7|11109.7|5999
1741176900000|2025-03-05 12:15:00|11123.1|11119.1|11123.1|11119.1|11126.2|11122.2|11121.5|11117.5|6268
1741177200000|2025-03-05 12:20:00|11121.5|11117.5|11121.5|11117.5|11126.2|11122.2|11121.5|11117.5|2428
1741177500000|2025-03-05 12:25:00|11120|11116|11116.8|11112.8|11121.5|11117.5|11116.8|11112.8|4482
1741177800000|2025-03-05 12:30:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|5212
1741178100000|2025-03-05 12:35:00|11112.2|11108.2|11113.7|11109.7|11115.3|11111.3|11109|11105|6700
1741178400000|2025-03-05 12:40:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11109|11105|2883
1741178700000|2025-03-05 12:45:00|11113.7|11109.7|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|4939
1741179000000|2025-03-05 12:50:00|11113.7|11109.7|11109|11105|11113.7|11109.7|11109|11105|6021
1741179300000|2025-03-05 12:55:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|4027
1741179600000|2025-03-05 13:00:00|11107.5|11103.5|11099.7|11095.7|11107.5|11103.5|11099.7|11095.7|30121
1741179900000|2025-03-05 13:05:00|11101.2|11097.2|11096.5|11092.5|11101.2|11097.2|11095|11091|14481
1741180200000|2025-03-05 13:10:00|11095|11091|11105.1|11101.1|11105.9|11101.9|11095|11091|7627
1741180500000|2025-03-05 13:15:00|11113.7|11109.7|11118.4|11114.4|11124.7|11120.7|11110.6|11106.6|23886
1741180800000|2025-03-05 13:20:00|11120|11116|11120|11116|11121.5|11117.5|11116.8|11112.8|7209
1741181100000|2025-03-05 13:25:00|11118.4|11114.4|11130.9|11126.9|11130.9|11126.9|11118.4|11114.4|14018
1741181400000|2025-03-05 13:30:00|11129.3|11125.3|11129.3|11125.3|11132.5|11128.5|11126.2|11122.2|12755
1741181700000|2025-03-05 13:35:00|11130.9|11126.9|11132.5|11128.5|11134|11130|11127.8|11123.8|10273
1741182000000|2025-03-05 13:40:00|11130.9|11126.9|11127.8|11123.8|11132.5|11128.5|11126.2|11122.2|6722
1741182300000|2025-03-05 13:45:00|11129.3|11125.3|11137.2|11133.2|11138.7|11134.7|11127.8|11123.8|18489
1741182600000|2025-03-05 13:50:00|11135.6|11131.6|11140.3|11136.3|11140.3|11136.3|11135.6|11131.6|11804
1741182900000|2025-03-05 13:55:00|11141.8|11137.8|11135.6|11131.6|11141.8|11137.8|11134|11130|7808
1741183200000|2025-03-05 14:00:00|11137.2|11133.2|11143.4|11139.4|11143.4|11139.4|11135.6|11131.6|9839
1741183500000|2025-03-05 14:05:00|11141.8|11137.8|11138.7|11134.7|11141.8|11137.8|11135.6|11131.6|10939
1741183800000|2025-03-05 14:10:00|11137.2|11133.2|11134|11130|11140.3|11136.3|11134|11130|11094
1741184100000|2025-03-05 14:15:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11129.3|11125.3|7935
1741184400000|2025-03-05 14:20:00|11132.5|11128.5|11132.5|11128.5|11135.6|11131.6|11130.9|11126.9|6390
1741184700000|2025-03-05 14:25:00|11130.9|11126.9|11137.2|11133.2|11140.3|11136.3|11130.9|11126.9|7327
1741185000000|2025-03-05 14:30:00|11138.7|11134.7|11137.2|11133.2|11140.3|11136.3|11132.5|11128.5|11760
1741185300000|2025-03-05 14:35:00|11138.7|11134.7|11143.4|11139.4|11145|11141|11134|11130|11494
1741185600000|2025-03-05 14:40:00|11141.8|11137.8|11143.4|11139.4|11145|11141|11140.3|11136.3|11019
1741185900000|2025-03-05 14:45:00|11141.8|11137.8|11138.7|11134.7|11149.7|11145.7|11135.6|11131.6|21585
1741186200000|2025-03-05 14:50:00|11140.3|11136.3|11143.4|11139.4|11145|11141|11137.2|11133.2|7415
1741186500000|2025-03-05 14:55:00|11145|11141|11145|11141|11148.1|11144.1|11141.8|11137.8|11529
1741186800000|2025-03-05 15:00:00|11133.3|11129.3|11113.7|11109.7|11133.3|11129.3|11113.7|11109.7|47623
1741187100000|2025-03-05 15:05:00|11115.3|11111.3|11110.6|11106.6|11115.3|11111.3|11102.8|11098.8|24276
1741187400000|2025-03-05 15:10:00|11109|11105|11116.8|11112.8|11120|11116|11109|11105|25287
1741187700000|2025-03-05 15:15:00|11118.4|11114.4|11113.7|11109.7|11121.5|11117.5|11110.6|11106.6|16810
1741188000000|2025-03-05 15:20:00|11115.3|11111.3|11123.1|11119.1|11124.7|11120.7|11112.2|11108.2|11935
1741188300000|2025-03-05 15:25:00|11121.5|11117.5|11118.4|11114.4|11123.1|11119.1|11113.7|11109.7|12781
1741188600000|2025-03-05 15:30:00|11120|11116|11112.2|11108.2|11121.5|11117.5|11110.6|11106.6|11053
1741188900000|2025-03-05 15:35:00|11110.6|11106.6|11112.2|11108.2|11116.8|11112.8|11110.6|11106.6|6998
1741189200000|2025-03-05 15:40:00|11113.7|11109.7|11107.5|11103.5|11113.7|11109.7|11105.9|11101.9|10716
1741189500000|2025-03-05 15:45:00|11105.9|11101.9|11102.8|11098.8|11107.5|11103.5|11101.2|11097.2|10921
1741189800000|2025-03-05 15:50:00|11101.2|11097.2|11095|11091|11105.9|11101.9|11095|11091|6769
1741190100000|2025-03-05 15:55:00|11096.5|11092.5|11093.4|11089.4|11096.5|11092.5|11090.3|11086.3|19924
1741190400000|2025-03-05 16:00:00|11095|11091|11099.7|11095.7|11101.2|11097.2|11093.4|11089.4|13841
1741190700000|2025-03-05 16:05:00|11098.1|11094.1|11105.9|11101.9|11105.9|11101.9|11098.1|11094.1|12079
1741191000000|2025-03-05 16:10:00|11104.3|11100.3|11109|11105|11112.2|11108.2|11104.3|11100.3|10794
1741191300000|2025-03-05 16:15:00|11110.6|11106.6|11113.7|11109.7|11115.3|11111.3|11109|11105|9454
1741191600000|2025-03-05 16:20:00|11112.2|11108.2|11115.3|11111.3|11118.4|11114.4|11110.6|11106.6|10065
1741191900000|2025-03-05 16:25:00|11113.7|11109.7|11118.4|11114.4|11123.1|11119.1|11113.7|11109.7|11059
1741192200000|2025-03-05 16:30:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11115.3|11111.3|8854
1741192500000|2025-03-05 16:35:00|11123.1|11119.1|11116.8|11112.8|11123.1|11119.1|11113.7|11109.7|9373
1741192800000|2025-03-05 16:40:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11116.8|11112.8|8308
1741193100000|2025-03-05 16:45:00|11120|11116|11113.7|11109.7|11120|11116|11113.7|11109.7|11607
1741193400000|2025-03-05 16:50:00|11115.3|11111.3|11115.3|11111.3|11121.5|11117.5|11113.7|11109.7|6489
1741193700000|2025-03-05 16:55:00|11113.7|11109.7|11102.8|11098.8|11115.3|11111.3|11096.5|11092.5|33920
1741194000000|2025-03-05 17:00:00|11104.3|11100.3|11112.2|11108.2|11112.2|11108.2|11099.7|11095.7|17569
1741194300000|2025-03-05 17:05:00|11110.6|11106.6|11105.9|11101.9|11110.6|11106.6|11105.9|11101.9|9033
1741194600000|2025-03-05 17:10:00|11107.5|11103.5|11105.9|11101.9|11109|11105|11104.3|11100.3|6511
1741194900000|2025-03-05 17:15:00|11104.3|11100.3|11102.8|11098.8|11105.9|11101.9|11099.7|11095.7|8651
1741195200000|2025-03-05 17:20:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|6058
1741195500000|2025-03-05 17:25:00|11099.7|11095.7|11101.2|11097.2|11104.3|11100.3|11099.7|11095.7|6382
1741195800000|2025-03-05 17:30:00|11099.7|11095.7|11098.1|11094.1|11102.8|11098.8|11098.1|11094.1|7058
1741196100000|2025-03-05 17:35:00|11099.7|11095.7|11101.2|11097.2|11104.3|11100.3|11098.1|11094.1|10931
1741196400000|2025-03-05 17:40:00|11102.8|11098.8|11098.1|11094.1|11102.8|11098.8|11098.1|11094.1|3055
1741196700000|2025-03-05 17:45:00|11099.7|11095.7|11095|11091|11101.2|11097.2|11095|11091|9387
1741197000000|2025-03-05 17:50:00|11096.5|11092.5|11087.2|11083.2|11096.5|11092.5|11087.2|11083.2|15993
1741197300000|2025-03-05 17:55:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|11980
1741197600000|2025-03-05 18:00:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11082.5|11078.5|9294
1741197900000|2025-03-05 18:05:00|11087.2|11083.2|11098.1|11094.1|11099.7|11095.7|11084|11080|20221
1741198200000|2025-03-05 18:10:00|11096.5|11092.5|11090.3|11086.3|11096.5|11092.5|11085.6|11081.6|10806
1741198500000|2025-03-05 18:15:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11087.2|11083.2|7625
1741198800000|2025-03-05 18:20:00|11087.2|11083.2|11084|11080|11088.7|11084.7|11084|11080|9217
1741199100000|2025-03-05 18:25:00|11082.5|11078.5|11085.6|11081.6|11087.2|11083.2|11082.5|11078.5|7752
1741199400000|2025-03-05 18:30:00|11087.2|11083.2|11091.8|11087.8|11091.8|11087.8|11085.6|11081.6|11423
1741199700000|2025-03-05 18:35:00|11093.4|11089.4|11088.7|11084.7|11095|11091|11088.7|11084.7|11824
1741200000000|2025-03-05 18:40:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|5106
1741200300000|2025-03-05 18:45:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11087.2|11083.2|7277
1741200600000|2025-03-05 18:50:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|10303
1741200900000|2025-03-05 18:55:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|3963
1741201200000|2025-03-05 19:00:00|11085.6|11081.6|11082.5|11078.5|11088.7|11084.7|11082.5|11078.5|13046
1741201500000|2025-03-05 19:05:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11077.8|11073.8|12182
1741201800000|2025-03-05 19:10:00|11079.3|11075.3|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|6872
1741202100000|2025-03-05 19:15:00|11079.3|11075.3|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|9193
1741202400000|2025-03-05 19:20:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|3454
1741202700000|2025-03-05 19:25:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11080.9|11076.9|6734
1741203000000|2025-03-05 19:30:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|3388
1741203300000|2025-03-05 19:35:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|7062
1741203600000|2025-03-05 19:40:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|5660
1741203900000|2025-03-05 19:45:00|11084|11080|11088.7|11084.7|11088.7|11084.7|11084|11080|7348
1741204200000|2025-03-05 19:50:00|11087.2|11083.2|11084|11080|11087.2|11083.2|11084|11080|4675
1741204500000|2025-03-05 19:55:00|11085.6|11081.6|11090.3|11086.3|11090.3|11086.3|11085.6|11081.6|15612
1741204800000|2025-03-05 20:00:00|11088.7|11084.7|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|10184
1741205100000|2025-03-05 20:05:00|11087.2|11083.2|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|4733
1741205400000|2025-03-05 20:10:00|11087.2|11083.2|11084|11080|11087.2|11083.2|11080.9|11076.9|12469
1741205700000|2025-03-05 20:15:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11077.8|11073.8|13024
1741206000000|2025-03-05 20:20:00|11080.9|11076.9|11079.3|11075.3|11084|11080|11079.3|11075.3|7304
1741206300000|2025-03-05 20:25:00|11080.9|11076.9|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|6740
1741206600000|2025-03-05 20:30:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|3450
1741206900000|2025-03-05 20:35:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|6996
1741207200000|2025-03-05 20:40:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1786
1741207500000|2025-03-05 20:45:00|11080.9|11076.9|11082.5|11078.5|11084|11080|11080.9|11076.9|5173
1741207800000|2025-03-05 20:50:00|11084|11080|11080.9|11076.9|11085.6|11081.6|11079.3|11075.3|6416
1741208100000|2025-03-05 20:55:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|5627
1741208400000|2025-03-05 21:00:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|11516
1741208700000|2025-03-05 21:05:00|11076.2|11072.2|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|4834
1741209000000|2025-03-05 21:10:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|3253
1741209300000|2025-03-05 21:15:00|11070|11066|11071.5|11067.5|11073.1|11069.1|11070|11066|4840
1741209600000|2025-03-05 21:20:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|2847
1741209900000|2025-03-05 21:25:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|5144
1741210200000|2025-03-05 21:30:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|4267
1741210500000|2025-03-05 21:35:00|||||||||1232
1741210800000|2025-03-05 21:40:00|11076.2|11072.2|11079.3|11075.3|11080.9|11076.9|11076.2|11072.2|5093
1741211100000|2025-03-05 21:45:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|2623
1741211400000|2025-03-05 21:50:00|||||||||1681
1741211700000|2025-03-05 21:55:00|11077.8|11073.8|11077|11073|11077.8|11073.8|11076.2|11072.2|2354
1741215600000|2025-03-05 23:00:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|2340
1741215900000|2025-03-05 23:05:00|||||||||121
1741216200000|2025-03-05 23:10:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|908
1741216500000|2025-03-05 23:15:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|384
1741216800000|2025-03-05 23:20:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|414
1741217100000|2025-03-05 23:25:00|||||||||395
1741217400000|2025-03-05 23:30:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|1473
1741217700000|2025-03-05 23:35:00|11072.3|11068.3|11070|11066|11073.1|11069.1|11068.4|11064.4|2212
1741218000000|2025-03-05 23:40:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|1653
1741218300000|2025-03-05 23:45:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|803
1741218600000|2025-03-05 23:50:00|11070|11066|11070|11066|11070|11066|11070|11066|911
1741218900000|2025-03-05 23:55:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11068.4|11064.4|1321
1741219200000|2025-03-06 00:00:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|856
1741219500000|2025-03-06 00:05:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.1|11062.1|909
1741219800000|2025-03-06 00:10:00|11065.3|11061.3|11063.7|11059.7|11066.8|11062.8|11062.2|11058.2|3579
1741220100000|2025-03-06 00:15:00|11062.2|11058.2|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|1318
1741220400000|2025-03-06 00:20:00|11059|11055|11054.3|11050.3|11059|11055|11052.8|11048.8|7486
1741220700000|2025-03-06 00:25:00|11055.9|11051.9|11059|11055|11059|11055|11054.3|11050.3|3958
1741221000000|2025-03-06 00:30:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|1440
1741221300000|2025-03-06 00:35:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|569
1741221600000|2025-03-06 00:40:00|11059|11055|11059|11055|11059|11055|11059|11055|1693
1741221900000|2025-03-06 00:45:00|11057.5|11053.5|11055.9|11051.9|11059|11055|11055.9|11051.9|2609
1741222200000|2025-03-06 00:50:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|1651
1741222500000|2025-03-06 00:55:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|3136
1741222800000|2025-03-06 01:00:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|1893
1741223100000|2025-03-06 01:05:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|2279
1741223400000|2025-03-06 01:10:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1883
1741223700000|2025-03-06 01:15:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1959
1741224000000|2025-03-06 01:20:00|11058.3|11054.3|11059|11055|11059|11055|11057.5|11053.5|943
1741224300000|2025-03-06 01:25:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|605
1741224600000|2025-03-06 01:30:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1878
1741224900000|2025-03-06 01:35:00|11055.9|11051.9|11057.5|11053.5|11059|11055|11055.9|11051.9|1131
1741225200000|2025-03-06 01:40:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|850
1741225500000|2025-03-06 01:45:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|1466
1741225800000|2025-03-06 01:50:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|425
1741226100000|2025-03-06 01:55:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|757
1741226400000|2025-03-06 02:00:00|||||||||406
1741226700000|2025-03-06 02:05:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|3747
1741227000000|2025-03-06 02:10:00|11055.1|11051.1|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|2010
1741227300000|2025-03-06 02:15:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|1248
1741227600000|2025-03-06 02:20:00|11051.2|11047.2|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|5631
1741227900000|2025-03-06 02:25:00|11049.7|11045.7|11046.5|11042.5|11049.7|11045.7|11045|11041|1925
1741228200000|2025-03-06 02:30:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11045|11041|7003
1741228500000|2025-03-06 02:35:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|1505
1741228800000|2025-03-06 02:40:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|530
1741229100000|2025-03-06 02:45:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|1077
1741229400000|2025-03-06 02:50:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|1237
1741229700000|2025-03-06 02:55:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|2053
1741230000000|2025-03-06 03:00:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|429
1741230300000|2025-03-06 03:05:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|1395
1741230600000|2025-03-06 03:10:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|728
1741230900000|2025-03-06 03:15:00|||||||||364
1741231200000|2025-03-06 03:20:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|380
1741231500000|2025-03-06 03:25:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|1453
1741231800000|2025-03-06 03:30:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|1423
1741232100000|2025-03-06 03:35:00|11049.7|11045.7|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|2342
1741232400000|2025-03-06 03:40:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|401
1741232700000|2025-03-06 03:45:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|823
1741233000000|2025-03-06 03:50:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|614
1741233300000|2025-03-06 03:55:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|224
1741233600000|2025-03-06 04:00:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11045|11041|2411
1741233900000|2025-03-06 04:05:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|770
1741234200000|2025-03-06 04:10:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|760
1741234500000|2025-03-06 04:15:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|419
1741234800000|2025-03-06 04:20:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|687
1741235100000|2025-03-06 04:25:00|||||||||974
1741235400000|2025-03-06 04:30:00|||||||||239
1741235700000|2025-03-06 04:35:00|||||||||130
1741236000000|2025-03-06 04:40:00|||||||||92
1741236300000|2025-03-06 04:45:00|||||||||39
1741236600000|2025-03-06 04:50:00|||||||||17
1741236900000|2025-03-06 04:55:00|||||||||118
1741237200000|2025-03-06 05:00:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|534
1741237500000|2025-03-06 05:05:00|||||||||481
1741237800000|2025-03-06 05:10:00|||||||||831
1741238100000|2025-03-06 05:15:00|||||||||222
1741238400000|2025-03-06 05:20:00|||||||||398
1741238700000|2025-03-06 05:25:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|1018
1741239000000|2025-03-06 05:30:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|560
1741239300000|2025-03-06 05:35:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|534
1741239600000|2025-03-06 05:40:00|||||||||1025
1741239900000|2025-03-06 05:45:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|550
1741240200000|2025-03-06 05:50:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|641
1741240500000|2025-03-06 05:55:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|924
1741240800000|2025-03-06 06:00:00|||||||||422
1741241100000|2025-03-06 06:05:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|1468
1741241400000|2025-03-06 06:10:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1655
1741241700000|2025-03-06 06:15:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|1038
1741242000000|2025-03-06 06:20:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|1422
1741242300000|2025-03-06 06:25:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|2240
1741242600000|2025-03-06 06:30:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|1653
1741242900000|2025-03-06 06:35:00|11051.2|11047.2|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|3122
1741243200000|2025-03-06 06:40:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|883
1741243500000|2025-03-06 06:45:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|2149
1741243800000|2025-03-06 06:50:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|702
1741244100000|2025-03-06 06:55:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1709
1741244400000|2025-03-06 07:00:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|2132
1741244700000|2025-03-06 07:05:00|11054.3|11050.3|11052.8|11048.8|11055.9|11051.9|11051.2|11047.2|1690
1741245000000|2025-03-06 07:10:00|11051.2|11047.2|11054.3|11050.3|11055.9|11051.9|11051.2|11047.2|1295
1741245300000|2025-03-06 07:15:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1364
1741245600000|2025-03-06 07:20:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|1660
1741245900000|2025-03-06 07:25:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|2689
1741246200000|2025-03-06 07:30:00|11052.8|11048.8|11048.1|11044.1|11054.3|11050.3|11048.1|11044.1|3010
1741246500000|2025-03-06 07:35:00|11046.5|11042.5|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|3287
1741246800000|2025-03-06 07:40:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|4641
1741247100000|2025-03-06 07:45:00|11049.7|11045.7|11043.4|11039.4|11049.7|11045.7|11043.4|11039.4|6378
1741247400000|2025-03-06 07:50:00|11045|11041|11048.1|11044.1|11048.1|11044.1|11041.8|11037.8|3614
1741247700000|2025-03-06 07:55:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11043.4|11039.4|3295
1741248000000|2025-03-06 08:00:00|11045|11041|11048.1|11044.1|11049.7|11045.7|11043.4|11039.4|6020
1741248300000|2025-03-06 08:05:00|11046.5|11042.5|11052.8|11048.8|11052.8|11048.8|11046.5|11042.5|3544
1741248600000|2025-03-06 08:10:00|11051.2|11047.2|11051.2|11047.2|11054.3|11050.3|11051.2|11047.2|5114
1741248900000|2025-03-06 08:15:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|2416
1741249200000|2025-03-06 08:20:00|11049.7|11045.7|11051.2|11047.2|11052.8|11048.8|11048.1|11044.1|3987
1741249500000|2025-03-06 08:25:00|11049.7|11045.7|11054.3|11050.3|11057.5|11053.5|11049.7|11045.7|5403
1741249800000|2025-03-06 08:30:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11052.8|11048.8|5393
1741250100000|2025-03-06 08:35:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11054.3|11050.3|3960
1741250400000|2025-03-06 08:40:00|11059|11055|11057.5|11053.5|11059|11055|11054.3|11050.3|2181
1741250700000|2025-03-06 08:45:00|11059|11055|11052.8|11048.8|11059|11055|11052.8|11048.8|4921
1741251000000|2025-03-06 08:50:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|3716
1741251300000|2025-03-06 08:55:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|2362
1741251600000|2025-03-06 09:00:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|3575
1741251900000|2025-03-06 09:05:00|11055.9|11051.9|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|3010
1741252200000|2025-03-06 09:10:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|2971
1741252500000|2025-03-06 09:15:00|11059|11055|11060.6|11056.6|11062.2|11058.2|11055.9|11051.9|7127
1741252800000|2025-03-06 09:20:00|11059|11055|11062.2|11058.2|11063.7|11059.7|11059|11055|5550
1741253100000|2025-03-06 09:25:00|11060.6|11056.6|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|3211
1741253400000|2025-03-06 09:30:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|6217
1741253700000|2025-03-06 09:35:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|2647
1741254000000|2025-03-06 09:40:00|11062.2|11058.2|11065.3|11061.3|11066.8|11062.8|11062.2|11058.2|3502
1741254300000|2025-03-06 09:45:00|11063.7|11059.7|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|6980
1741254600000|2025-03-06 09:50:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|3418
1741254900000|2025-03-06 09:55:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|4408
1741255200000|2025-03-06 10:00:00|11066.8|11062.8|11070|11066|11070|11066|11065.3|11061.3|4970
1741255500000|2025-03-06 10:05:00|11068.4|11064.4|11063.7|11059.7|11068.4|11064.4|11063.7|11059.7|2193
1741255800000|2025-03-06 10:10:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|2022
1741256100000|2025-03-06 10:15:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|1358
1741256400000|2025-03-06 10:20:00|11063.7|11059.7|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|2093
1741256700000|2025-03-06 10:25:00|11063.7|11059.7|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|2329
1741257000000|2025-03-06 10:30:00|11065.3|11061.3|11068.4|11064.4|11070|11066|11065.3|11061.3|1880
1741257300000|2025-03-06 10:35:00|11066.8|11062.8|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|1461
1741257600000|2025-03-06 10:40:00|11063.7|11059.7|11068.4|11064.4|11068.4|11064.4|11063.7|11059.7|4549
1741257900000|2025-03-06 10:45:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|1888
1741258200000|2025-03-06 10:50:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|4005
1741258500000|2025-03-06 10:55:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|1849
1741258800000|2025-03-06 11:00:00|11068.4|11064.4|11070|11066|11071.5|11067.5|11068.4|11064.4|2523
1741259100000|2025-03-06 11:05:00|11068.4|11064.4|11070|11066|11071.5|11067.5|11068.4|11064.4|2288
1741259400000|2025-03-06 11:10:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|3076
1741259700000|2025-03-06 11:15:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|947
1741260000000|2025-03-06 11:20:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|1939
1741260300000|2025-03-06 11:25:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11070|11066|2927
1741260600000|2025-03-06 11:30:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|5623
1741260900000|2025-03-06 11:35:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|2178
1741261200000|2025-03-06 11:40:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|2100
1741261500000|2025-03-06 11:45:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|2063
1741261800000|2025-03-06 11:50:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|2048
1741262100000|2025-03-06 11:55:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|2910
1741262400000|2025-03-06 12:00:00|11063.7|11059.7|11060.6|11056.6|11065.3|11061.3|11059|11055|9049
1741262700000|2025-03-06 12:05:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11057.5|11053.5|4181
1741263000000|2025-03-06 12:10:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|3328
1741263300000|2025-03-06 12:15:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|2561
1741263600000|2025-03-06 12:20:00|11062.2|11058.2|11066.8|11062.8|11066.8|11062.8|11060.6|11056.6|4032
1741263900000|2025-03-06 12:25:00|11068.4|11064.4|11060.6|11056.6|11068.4|11064.4|11060.6|11056.6|8240
1741264200000|2025-03-06 12:30:00|11062.2|11058.2|11070|11066|11070|11066|11062.2|11058.2|7057
1741264500000|2025-03-06 12:35:00|11068.4|11064.4|11076.2|11072.2|11076.2|11072.2|11068.4|11064.4|9684
1741264800000|2025-03-06 12:40:00|11077.8|11073.8|11077.8|11073.8|11082.5|11078.5|11076.2|11072.2|13148
1741265100000|2025-03-06 12:45:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|5072
1741265400000|2025-03-06 12:50:00|11080.9|11076.9|11085.6|11081.6|11085.6|11081.6|11079.3|11075.3|10904
1741265700000|2025-03-06 12:55:00|11084|11080|11085.6|11081.6|11088.7|11084.7|11082.5|11078.5|6857
1741266000000|2025-03-06 13:00:00|11084|11080|11091.8|11087.8|11091.8|11087.8|11084|11080|7970
1741266300000|2025-03-06 13:05:00|11093.4|11089.4|11088.7|11084.7|11093.4|11089.4|11088.7|11084.7|10436
1741266600000|2025-03-06 13:10:00|11087.2|11083.2|11091.8|11087.8|11091.8|11087.8|11087.2|11083.2|5423
1741266900000|2025-03-06 13:15:00|11090.3|11086.3|11090.3|11086.3|11092.6|11088.6|11084|11080|10373
1741267200000|2025-03-06 13:20:00|11091.8|11087.8|11090.3|11086.3|11095|11091|11087.2|11083.2|15564
1741267500000|2025-03-06 13:25:00|11088.7|11084.7|11091.8|11087.8|11092.6|11088.6|11087.2|11083.2|12380
1741267800000|2025-03-06 13:30:00|11087.2|11083.2|11080.9|11076.9|11090.3|11086.3|11079.3|11075.3|23832
1741268100000|2025-03-06 13:35:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11074.7|11070.7|13484
1741268400000|2025-03-06 13:40:00|11077.8|11073.8|11073.1|11069.1|11080.9|11076.9|11073.1|11069.1|6439
1741268700000|2025-03-06 13:45:00|11074.7|11070.7|11071.5|11067.5|11076.2|11072.2|11070|11066|6550
1741269000000|2025-03-06 13:50:00|11073.1|11069.1|11076.2|11072.2|11079.3|11075.3|11071.5|11067.5|13856
1741269300000|2025-03-06 13:55:00|11074.7|11070.7|11080.9|11076.9|11080.9|11076.9|11073.1|11069.1|14725
1741269600000|2025-03-06 14:00:00|11079.3|11075.3|11079.3|11075.3|11088.7|11084.7|11077.8|11073.8|17417
1741269900000|2025-03-06 14:05:00|11080.9|11076.9|11076.2|11072.2|11087.2|11083.2|11073.1|11069.1|15553
1741270200000|2025-03-06 14:10:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11071.5|11067.5|9667
1741270500000|2025-03-06 14:15:00|11074.7|11070.7|11076.2|11072.2|11079.3|11075.3|11074.7|11070.7|7294
1741270800000|2025-03-06 14:20:00|11074.7|11070.7|11071.5|11067.5|11079.3|11075.3|11070|11066|10988
1741271100000|2025-03-06 14:25:00|11070|11066|11076.2|11072.2|11079.3|11075.3|11070|11066|10963
1741271400000|2025-03-06 14:30:00|11077.8|11073.8|11082.5|11078.5|11084|11080|11071.5|11067.5|14925
1741271700000|2025-03-06 14:35:00|11084|11080|11080.9|11076.9|11095|11091|11080.9|11076.9|20872
1741272000000|2025-03-06 14:40:00|11082.5|11078.5|11084|11080|11085.6|11081.6|11077.8|11073.8|10646
1741272300000|2025-03-06 14:45:00|11082.5|11078.5|11079.3|11075.3|11085.6|11081.6|11076.2|11072.2|12443
1741272600000|2025-03-06 14:50:00|11077.8|11073.8|11070|11066|11077.8|11073.8|11070|11066|14155
1741272900000|2025-03-06 14:55:00|11068.4|11064.4|11076.2|11072.2|11076.2|11072.2|11068.4|11064.4|9932
1741273200000|2025-03-06 15:00:00|11077.8|11073.8|11071.5|11067.5|11077.8|11073.8|11070|11066|8976
1741273500000|2025-03-06 15:05:00|11073.1|11069.1|11060.6|11056.6|11073.1|11069.1|11057.5|11053.5|26554
1741273800000|2025-03-06 15:10:00|11059|11055|11059|11055|11065.3|11061.3|11057.5|11053.5|13614
1741274100000|2025-03-06 15:15:00|11060.6|11056.6|11057.5|11053.5|11060.6|11056.6|11054.3|11050.3|12308
1741274400000|2025-03-06 15:20:00|11055.9|11051.9|11048.1|11044.1|11057.5|11053.5|11045|11041|33140
1741274700000|2025-03-06 15:25:00|11046.5|11042.5|11043.4|11039.4|11048.1|11044.1|11041.8|11037.8|15933
1741275000000|2025-03-06 15:30:00|11045|11041|11049.7|11045.7|11051.2|11047.2|11045|11041|17527
1741275300000|2025-03-06 15:35:00|11051.2|11047.2|11046.5|11042.5|11051.2|11047.2|11045|11041|9561
1741275600000|2025-03-06 15:40:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11043.4|11039.4|9771
1741275900000|2025-03-06 15:45:00|11045|11041|11048.1|11044.1|11048.1|11044.1|11043.4|11039.4|11683
1741276200000|2025-03-06 15:50:00|11049.7|11045.7|11054.3|11050.3|11054.3|11050.3|11049.7|11045.7|10071
1741276500000|2025-03-06 15:55:00|11052.8|11048.8|11052.8|11048.8|11057.5|11053.5|11051.2|11047.2|12019
1741276800000|2025-03-06 16:00:00|11051.2|11047.2|11049.7|11045.7|11052.8|11048.8|11048.1|11044.1|6482
1741277100000|2025-03-06 16:05:00|11048.1|11044.1|11043.4|11039.4|11049.7|11045.7|11043.4|11039.4|9527
1741277400000|2025-03-06 16:10:00|11041.8|11037.8|11045|11041|11045|11041|11041.8|11037.8|6769
1741277700000|2025-03-06 16:15:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11040.3|11036.3|7817
1741278000000|2025-03-06 16:20:00|11045|11041|11048.1|11044.1|11052.8|11048.8|11045|11041|9190
1741278300000|2025-03-06 16:25:00|11046.5|11042.5|11049.7|11045.7|11054.3|11050.3|11045|11041|16394
1741278600000|2025-03-06 16:30:00|11051.2|11047.2|11046.5|11042.5|11054.3|11050.3|11043.4|11039.4|18363
1741278900000|2025-03-06 16:35:00|11045|11041|11059|11055|11060.6|11056.6|11045|11041|17493
1741279200000|2025-03-06 16:40:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11057.5|11053.5|6991
1741279500000|2025-03-06 16:45:00|11060.6|11056.6|11062.2|11058.2|11063.7|11059.7|11055.9|11051.9|10159
1741279800000|2025-03-06 16:50:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|6156
1741280100000|2025-03-06 16:55:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11060.6|11056.6|14278
1741280400000|2025-03-06 17:00:00|11062.2|11058.2|11066.8|11062.8|11066.8|11062.8|11057.5|11053.5|7739
1741280700000|2025-03-06 17:05:00|11068.4|11064.4|11066.8|11062.8|11073.1|11069.1|11066.8|11062.8|15767
1741281000000|2025-03-06 17:10:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11063.7|11059.7|13463
1741281300000|2025-03-06 17:15:00|11070|11066|11070|11066|11073.1|11069.1|11068.4|11064.4|10825
1741281600000|2025-03-06 17:20:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11063.7|11059.7|7560
1741281900000|2025-03-06 17:25:00|11068.4|11064.4|11073.1|11069.1|11074.7|11070.7|11068.4|11064.4|12942
1741282200000|2025-03-06 17:30:00|11074.7|11070.7|11071.5|11067.5|11076.2|11072.2|11070|11066|10678
1741282500000|2025-03-06 17:35:00|11070|11066|11074.7|11070.7|11076.2|11072.2|11070|11066|6158
1741282800000|2025-03-06 17:40:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11070|11066|7125
1741283100000|2025-03-06 17:45:00|11076.2|11072.2|11080.9|11076.9|11084|11080|11074.7|11070.7|18235
1741283400000|2025-03-06 17:50:00|11079.3|11075.3|11076.2|11072.2|11079.3|11075.3|11074.7|11070.7|4798
1741283700000|2025-03-06 17:55:00|11077.8|11073.8|11071.5|11067.5|11077.8|11073.8|11070|11066|9959
1741284000000|2025-03-06 18:00:00|11070|11066|11073.1|11069.1|11076.2|11072.2|11070|11066|7603
1741284300000|2025-03-06 18:05:00|11074.7|11070.7|11077.8|11073.8|11079.3|11075.3|11074.7|11070.7|5660
1741284600000|2025-03-06 18:10:00|11076.2|11072.2|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|6222
1741284900000|2025-03-06 18:15:00|11077.8|11073.8|11073.1|11069.1|11079.3|11075.3|11071.5|11067.5|7075
1741285200000|2025-03-06 18:20:00|11074.7|11070.7|11071.5|11067.5|11076.2|11072.2|11071.5|11067.5|4614
1741285500000|2025-03-06 18:25:00|11073.1|11069.1|11074.7|11070.7|11076.2|11072.2|11071.5|11067.5|5773
1741285800000|2025-03-06 18:30:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11070|11066|4224
1741286100000|2025-03-06 18:35:00|11074.7|11070.7|11079.3|11075.3|11079.3|11075.3|11073.1|11069.1|6847
1741286400000|2025-03-06 18:40:00|11080.9|11076.9|11082.5|11078.5|11084|11080|11079.3|11075.3|7622
1741286700000|2025-03-06 18:45:00|11084|11080|11080.9|11076.9|11084|11080|11077.8|11073.8|6697
1741287000000|2025-03-06 18:50:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|5049
1741287300000|2025-03-06 18:55:00|11079.3|11075.3|11082.5|11078.5|11084|11080|11079.3|11075.3|5765
1741287600000|2025-03-06 19:00:00|11080.9|11076.9|11084|11080|11084|11080|11079.3|11075.3|5023
1741287900000|2025-03-06 19:05:00|11082.5|11078.5|11079.3|11075.3|11084|11080|11079.3|11075.3|2197
1741288200000|2025-03-06 19:10:00|11077.8|11073.8|11082.5|11078.5|11082.5|11078.5|11076.2|11072.2|5437
1741288500000|2025-03-06 19:15:00|11080.9|11076.9|11082.5|11078.5|11084|11080|11079.3|11075.3|6416
1741288800000|2025-03-06 19:20:00|11080.9|11076.9|11082.5|11078.5|11084|11080|11080.9|11076.9|4795
1741289100000|2025-03-06 19:25:00|11084|11080|11084|11080|11087.2|11083.2|11082.5|11078.5|3186
1741289400000|2025-03-06 19:30:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11084|11080|4650
1741289700000|2025-03-06 19:35:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|2646
1741290000000|2025-03-06 19:40:00|11084|11080|11080.9|11076.9|11084|11080|11080.9|11076.9|4235
1741290300000|2025-03-06 19:45:00|11082.5|11078.5|11077.8|11073.8|11082.5|11078.5|11076.2|11072.2|12575
1741290600000|2025-03-06 19:50:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|9070
1741290900000|2025-03-06 19:55:00|11079.3|11075.3|11082.5|11078.5|11082.5|11078.5|11074.7|11070.7|17984
1741291200000|2025-03-06 20:00:00|11084|11080|11080.9|11076.9|11085.6|11081.6|11079.3|11075.3|14936
1741291500000|2025-03-06 20:05:00|11082.5|11078.5|11077.8|11073.8|11082.5|11078.5|11077.8|11073.8|13550
1741291800000|2025-03-06 20:10:00|11076.2|11072.2|11076.2|11072.2|11080.9|11076.9|11076.2|11072.2|10980
1741292100000|2025-03-06 20:15:00|11077.8|11073.8|11077.8|11073.8|11080.9|11076.9|11076.2|11072.2|9040
1741292400000|2025-03-06 20:20:00|11079.3|11075.3|11082.5|11078.5|11084|11080|11077.8|11073.8|10263
1741292700000|2025-03-06 20:25:00|11084|11080|11080.9|11076.9|11084|11080|11080.9|11076.9|5272
1741293000000|2025-03-06 20:30:00|11079.3|11075.3|11082.5|11078.5|11085.6|11081.6|11079.3|11075.3|8421
1741293300000|2025-03-06 20:35:00|11080.9|11076.9|11084|11080|11084|11080|11077.8|11073.8|6733
1741293600000|2025-03-06 20:40:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|4799
1741293900000|2025-03-06 20:45:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11077.8|11073.8|3965
1741294200000|2025-03-06 20:50:00|11077.8|11073.8|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|3896
1741294500000|2025-03-06 20:55:00|11077.8|11073.8|11076.2|11072.2|11079.3|11075.3|11074.7|11070.7|5596
1741294800000|2025-03-06 21:00:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|7939
1741295100000|2025-03-06 21:05:00|11074.7|11070.7|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|1548
1741295400000|2025-03-06 21:10:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|2260
1741295700000|2025-03-06 21:15:00|11077|11073|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|1598
1741296000000|2025-03-06 21:20:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|1018
1741296300000|2025-03-06 21:25:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|2433
1741296600000|2025-03-06 21:30:00|11082.5|11078.5|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|3283
1741296900000|2025-03-06 21:35:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|972
1741297200000|2025-03-06 21:40:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|9000
1741297500000|2025-03-06 21:45:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|3154
1741297800000|2025-03-06 21:50:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|4831
1741298100000|2025-03-06 21:55:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|2569
1741302000000|2025-03-06 23:00:00|11087.2|11083.2|11085.6|11081.6|11088.7|11084.7|11084|11080|2155
1741302300000|2025-03-06 23:05:00|||||||||42
1741302600000|2025-03-06 23:10:00|11084.8|11080.8|11084|11080|11085.6|11081.6|11084|11080|796
1741302900000|2025-03-06 23:15:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|956
1741303200000|2025-03-06 23:20:00|||||||||10
1741303500000|2025-03-06 23:25:00|11086.4|11082.4|11085.6|11081.6|11086.4|11082.4|11085.6|11081.6|1092
1741303800000|2025-03-06 23:30:00|11084|11080|11084|11080|11084|11080|11084|11080|736
1741304100000|2025-03-06 23:35:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|379
1741304400000|2025-03-06 23:40:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|567
1741304700000|2025-03-06 23:45:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11082.5|11078.5|494
1741305000000|2025-03-06 23:50:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|331
1741305300000|2025-03-06 23:55:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|914
1741305600000|2025-03-07 00:00:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|1213
1741305900000|2025-03-07 00:05:00|11084|11080|11084|11080|11084|11080|11084|11080|423
1741306200000|2025-03-07 00:10:00|11082.5|11078.5|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|484
1741306500000|2025-03-07 00:15:00|11087.2|11083.2|11084|11080|11087.2|11083.2|11084|11080|1438
1741306800000|2025-03-07 00:20:00|11085.6|11081.6|11088.7|11084.7|11088.7|11084.7|11084|11080|2132
1741307100000|2025-03-07 00:25:00|11090.3|11086.3|11101.2|11097.2|11101.2|11097.2|11090.3|11086.3|4214
1741307400000|2025-03-07 00:30:00|11099.7|11095.7|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|3376
1741307700000|2025-03-07 00:35:00|11095|11091|11095|11091|11095|11091|11095|11091|1037
1741308000000|2025-03-07 00:40:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|1173
1741308300000|2025-03-07 00:45:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|1009
1741308600000|2025-03-07 00:50:00|11093.4|11089.4|11098.1|11094.1|11098.1|11094.1|11093.4|11089.4|894
1741308900000|2025-03-07 00:55:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|2018
1741309200000|2025-03-07 01:00:00|11098.1|11094.1|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|1105
1741309500000|2025-03-07 01:05:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|2019
1741309800000|2025-03-07 01:10:00|11098.1|11094.1|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|1418
1741310100000|2025-03-07 01:15:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|591
1741310400000|2025-03-07 01:20:00|11098.1|11094.1|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|1244
1741310700000|2025-03-07 01:25:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|667
1741311000000|2025-03-07 01:30:00|11095|11091|11096.5|11092.5|11098.1|11094.1|11095|11091|511
1741311300000|2025-03-07 01:35:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|309
1741311600000|2025-03-07 01:40:00|11098.1|11094.1|11095|11091|11098.1|11094.1|11095|11091|951
1741311900000|2025-03-07 01:45:00|11096.5|11092.5|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|975
1741312200000|2025-03-07 01:50:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|511
1741312500000|2025-03-07 01:55:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|981
1741312800000|2025-03-07 02:00:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|403
1741313100000|2025-03-07 02:05:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11095|11091|519
1741313400000|2025-03-07 02:10:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|1477
1741313700000|2025-03-07 02:15:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|246
1741314000000|2025-03-07 02:20:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|397
1741314300000|2025-03-07 02:25:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|246
1741314600000|2025-03-07 02:30:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|1155
1741314900000|2025-03-07 02:35:00|11102.8|11098.8|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|876
1741315200000|2025-03-07 02:40:00|||||||||214
1741315500000|2025-03-07 02:45:00|||||||||116
1741315800000|2025-03-07 02:50:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|498
1741316100000|2025-03-07 02:55:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|305
1741316400000|2025-03-07 03:00:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|1204
1741316700000|2025-03-07 03:05:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|457
1741317000000|2025-03-07 03:10:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|526
1741317300000|2025-03-07 03:15:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|346
1741317600000|2025-03-07 03:20:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|629
1741317900000|2025-03-07 03:25:00|11101.2|11097.2|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|985
1741318200000|2025-03-07 03:30:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|203
1741318500000|2025-03-07 03:35:00|11101.2|11097.2|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|957
1741318800000|2025-03-07 03:40:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|515
1741319100000|2025-03-07 03:45:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|1455
1741319400000|2025-03-07 03:50:00|||||||||421
1741319700000|2025-03-07 03:55:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|762
1741320000000|2025-03-07 04:00:00|11102.8|11098.8|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|1185
1741320300000|2025-03-07 04:05:00|11102|11098|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|648
1741320600000|2025-03-07 04:10:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|771
1741320900000|2025-03-07 04:15:00|||||||||229
1741321200000|2025-03-07 04:20:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|478
1741321500000|2025-03-07 04:25:00|||||||||21
1741321800000|2025-03-07 04:30:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|381
1741322100000|2025-03-07 04:35:00|||||||||83
1741322400000|2025-03-07 04:40:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|706
1741322700000|2025-03-07 04:45:00|||||||||87
1741323000000|2025-03-07 04:50:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|220
1741323300000|2025-03-07 04:55:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|146
1741323600000|2025-03-07 05:00:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|206
1741323900000|2025-03-07 05:05:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1773
1741324200000|2025-03-07 05:10:00|11105.9|11101.9|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|847
1741324500000|2025-03-07 05:15:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|405
1741324800000|2025-03-07 05:20:00|||||||||204
1741325100000|2025-03-07 05:25:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|2659
1741325400000|2025-03-07 05:30:00|||||||||518
1741325700000|2025-03-07 05:35:00|11103.6|11099.6|11104.3|11100.3|11104.3|11100.3|11103.6|11099.6|652
1741326000000|2025-03-07 05:40:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|451
1741326300000|2025-03-07 05:45:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1152
1741326600000|2025-03-07 05:50:00|11105.9|11101.9|11110.6|11106.6|11110.6|11106.6|11105.9|11101.9|860
1741326900000|2025-03-07 05:55:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|1409
1741327200000|2025-03-07 06:00:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|982
1741327500000|2025-03-07 06:05:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|1267
1741327800000|2025-03-07 06:10:00|||||||||186
1741328100000|2025-03-07 06:15:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1846
1741328400000|2025-03-07 06:20:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|653
1741328700000|2025-03-07 06:25:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|474
1741329000000|2025-03-07 06:30:00|11109|11105|11109|11105|11110.6|11106.6|11107.5|11103.5|1609
1741329300000|2025-03-07 06:35:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|1162
1741329600000|2025-03-07 06:40:00|11109|11105|11109|11105|11109|11105|11109|11105|520
1741329900000|2025-03-07 06:45:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|966
1741330200000|2025-03-07 06:50:00|11112.2|11108.2|11109|11105|11112.2|11108.2|11109|11105|2226
1741330500000|2025-03-07 06:55:00|||||||||366
1741330800000|2025-03-07 07:00:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|3255
1741331100000|2025-03-07 07:05:00|11102.8|11098.8|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|1288
1741331400000|2025-03-07 07:10:00|11101.2|11097.2|11104.3|11100.3|11104.3|11100.3|11099.7|11095.7|2177
1741331700000|2025-03-07 07:15:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|2053
1741332000000|2025-03-07 07:20:00|11102.8|11098.8|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|560
1741332300000|2025-03-07 07:25:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|2614
1741332600000|2025-03-07 07:30:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1224
1741332900000|2025-03-07 07:35:00|11096.5|11092.5|11099.7|11095.7|11099.7|11095.7|11095|11091|1939
1741333200000|2025-03-07 07:40:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1700
1741333500000|2025-03-07 07:45:00|11098.1|11094.1|11095|11091|11099.7|11095.7|11095|11091|1730
1741333800000|2025-03-07 07:50:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11095|11091|1930
1741334100000|2025-03-07 07:55:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11095|11091|1725
1741334400000|2025-03-07 08:00:00|11095|11091|11093.4|11089.4|11096.5|11092.5|11091.8|11087.8|2829
1741334700000|2025-03-07 08:05:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11091.8|11087.8|3357
1741335000000|2025-03-07 08:10:00|11095|11091|11093.4|11089.4|11096.5|11092.5|11091.8|11087.8|2043
1741335300000|2025-03-07 08:15:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|1218
1741335600000|2025-03-07 08:20:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11095|11091|1446
1741335900000|2025-03-07 08:25:00|11098.1|11094.1|11093.4|11089.4|11098.1|11094.1|11091.8|11087.8|3679
1741336200000|2025-03-07 08:30:00|11091.8|11087.8|11095|11091|11096.5|11092.5|11091.8|11087.8|3805
1741336500000|2025-03-07 08:35:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|973
1741336800000|2025-03-07 08:40:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|2830
1741337100000|2025-03-07 08:45:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|2105
1741337400000|2025-03-07 08:50:00|11101.2|11097.2|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|2747
1741337700000|2025-03-07 08:55:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|618
1741338000000|2025-03-07 09:00:00|11104.3|11100.3|11098.1|11094.1|11104.3|11100.3|11098.1|11094.1|2441
1741338300000|2025-03-07 09:05:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|3371
1741338600000|2025-03-07 09:10:00|11098.1|11094.1|11093.4|11089.4|11099.7|11095.7|11093.4|11089.4|2513
1741338900000|2025-03-07 09:15:00|11095|11091|11091.8|11087.8|11095|11091|11091.8|11087.8|2116
1741339200000|2025-03-07 09:20:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|1696
1741339500000|2025-03-07 09:25:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|1238
1741339800000|2025-03-07 09:30:00|11095|11091|11091.8|11087.8|11096.5|11092.5|11091.8|11087.8|2061
1741340100000|2025-03-07 09:35:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|669
1741340400000|2025-03-07 09:40:00|11092.6|11088.6|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|2199
1741340700000|2025-03-07 09:45:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|2753
1741341000000|2025-03-07 09:50:00|11095|11091|11093.4|11089.4|11096.5|11092.5|11091.8|11087.8|2050
1741341300000|2025-03-07 09:55:00|11092.6|11088.6|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1625
1741341600000|2025-03-07 10:00:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1107
1741341900000|2025-03-07 10:05:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|2189
1741342200000|2025-03-07 10:10:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1248
1741342500000|2025-03-07 10:15:00|11090.3|11086.3|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|1419
1741342800000|2025-03-07 10:20:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|1471
1741343100000|2025-03-07 10:25:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|1031
1741343400000|2025-03-07 10:30:00|11093.4|11089.4|11091.8|11087.8|11095|11091|11091.8|11087.8|3058
1741343700000|2025-03-07 10:35:00|11093.4|11089.4|11095|11091|11095|11091|11091.8|11087.8|2993
1741344000000|2025-03-07 10:40:00|11093.4|11089.4|11095|11091|11096.5|11092.5|11093.4|11089.4|1893
1741344300000|2025-03-07 10:45:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|637
1741344600000|2025-03-07 10:50:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1718
1741344900000|2025-03-07 10:55:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|2125
1741345200000|2025-03-07 11:00:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1658
1741345500000|2025-03-07 11:05:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11087.2|11083.2|2558
1741345800000|2025-03-07 11:10:00|11092.6|11088.6|11095|11091|11095|11091|11091.8|11087.8|1962
1741346100000|2025-03-07 11:15:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|1634
1741346400000|2025-03-07 11:20:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11091.8|11087.8|2095
1741346700000|2025-03-07 11:25:00|11095|11091|11093.4|11089.4|11095|11091|11091.8|11087.8|666
1741347000000|2025-03-07 11:30:00|11091.8|11087.8|11091.8|11087.8|11095|11091|11091.8|11087.8|967
1741347300000|2025-03-07 11:35:00|11093.4|11089.4|11096.5|11092.5|11096.5|11092.5|11091.8|11087.8|2773
1741347600000|2025-03-07 11:40:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11095|11091|2412
1741347900000|2025-03-07 11:45:00|11095|11091|11090.3|11086.3|11095|11091|11090.3|11086.3|3317
1741348200000|2025-03-07 11:50:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|1723
1741348500000|2025-03-07 11:55:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|3053
1741348800000|2025-03-07 12:00:00|11095|11091|11096.5|11092.5|11098.1|11094.1|11093.4|11089.4|573
1741349100000|2025-03-07 12:05:00|11095|11091|11099.7|11095.7|11101.2|11097.2|11095|11091|2105
1741349400000|2025-03-07 12:10:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|2666
1741349700000|2025-03-07 12:15:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|2125
1741350000000|2025-03-07 12:20:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|4149
1741350300000|2025-03-07 12:25:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|4955
1741350600000|2025-03-07 12:30:00|11104.3|11100.3|11102.8|11098.8|11105.9|11101.9|11101.2|11097.2|4658
1741350900000|2025-03-07 12:35:00|11104.3|11100.3|11099.7|11095.7|11104.3|11100.3|11098.1|11094.1|4472
1741351200000|2025-03-07 12:40:00|11101.2|11097.2|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|2081
1741351500000|2025-03-07 12:45:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|1610
1741351800000|2025-03-07 12:50:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|3686
1741352100000|2025-03-07 12:55:00|11100.4|11096.4|11104.3|11100.3|11104.3|11100.3|11099.7|11095.7|5939
1741352400000|2025-03-07 13:00:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|10116
1741352700000|2025-03-07 13:05:00|11105.9|11101.9|11102.8|11098.8|11105.9|11101.9|11101.2|11097.2|9682
1741353000000|2025-03-07 13:10:00|11102|11098|11105.9|11101.9|11107.5|11103.5|11101.2|11097.2|4524
1741353300000|2025-03-07 13:15:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11102.8|11098.8|7711
1741353600000|2025-03-07 13:20:00|11102.8|11098.8|11104.3|11100.3|11105.9|11101.9|11101.2|11097.2|8943
1741353900000|2025-03-07 13:25:00|11105.9|11101.9|11106.7|11102.7|11109|11105|11104.3|11100.3|7961
1741354200000|2025-03-07 13:30:00|11105.9|11101.9|11105.9|11101.9|11130.1|11126.1|11077.8|11073.8|43995
1741354500000|2025-03-07 13:35:00|11104.3|11100.3|11109|11105|11115.3|11111.3|11101.2|11097.2|27343
1741354800000|2025-03-07 13:40:00|11110.6|11106.6|11109|11105|11116.8|11112.8|11109|11105|17047
1741355100000|2025-03-07 13:45:00|11107.5|11103.5|11112.2|11108.2|11115.3|11111.3|11107.5|11103.5|14485
1741355400000|2025-03-07 13:50:00|11113.7|11109.7|11123.1|11119.1|11126.2|11122.2|11113.7|11109.7|16109
1741355700000|2025-03-07 13:55:00|11124.7|11120.7|11134|11130|11137.2|11133.2|11123.1|11119.1|25568
1741356000000|2025-03-07 14:00:00|11132.5|11128.5|11126.2|11122.2|11135.6|11131.6|11126.2|11122.2|20682
1741356300000|2025-03-07 14:05:00|11124.7|11120.7|11132.5|11128.5|11134|11130|11123.1|11119.1|19107
1741356600000|2025-03-07 14:10:00|11134|11130|11127.8|11123.8|11135.6|11131.6|11127.8|11123.8|13208
1741356900000|2025-03-07 14:15:00|11129.3|11125.3|11124.7|11120.7|11129.3|11125.3|11123.1|11119.1|13076
1741357200000|2025-03-07 14:20:00|11123.1|11119.1|11118.4|11114.4|11126.2|11122.2|11116.8|11112.8|12363
1741357500000|2025-03-07 14:25:00|11116.8|11112.8|11123.1|11119.1|11124.7|11120.7|11115.3|11111.3|11947
1741357800000|2025-03-07 14:30:00|11124.7|11120.7|11110.6|11106.6|11124.7|11120.7|11110.6|11106.6|25274
1741358100000|2025-03-07 14:35:00|11112.2|11108.2|11115.3|11111.3|11121.5|11117.5|11109|11105|22682
1741358400000|2025-03-07 14:40:00|11116.8|11112.8|11107.5|11103.5|11116.8|11112.8|11102.8|11098.8|21095
1741358700000|2025-03-07 14:45:00|11109|11105|11102.8|11098.8|11109|11105|11098.1|11094.1|16637
1741359000000|2025-03-07 14:50:00|11101.2|11097.2|11099.7|11095.7|11104.3|11100.3|11098.1|11094.1|11294
1741359300000|2025-03-07 14:55:00|11101.2|11097.2|11110.6|11106.6|11110.6|11106.6|11101.2|11097.2|15905
1741359600000|2025-03-07 15:00:00|11112.2|11108.2|11104.3|11100.3|11115.3|11111.3|11101.2|11097.2|19889
1741359900000|2025-03-07 15:05:00|11105.9|11101.9|11098.1|11094.1|11105.9|11101.9|11096.5|11092.5|11432
1741360200000|2025-03-07 15:10:00|11096.5|11092.5|11105.9|11101.9|11107.5|11103.5|11096.5|11092.5|9155
1741360500000|2025-03-07 15:15:00|11107.5|11103.5|11112.2|11108.2|11115.3|11111.3|11105.9|11101.9|15825
1741360800000|2025-03-07 15:20:00|11110.6|11106.6|11102.8|11098.8|11112.2|11108.2|11101.2|11097.2|12147
1741361100000|2025-03-07 15:25:00|11104.3|11100.3|11102.8|11098.8|11107.5|11103.5|11101.2|11097.2|8105
1741361400000|2025-03-07 15:30:00|11104.3|11100.3|11116.8|11112.8|11118.4|11114.4|11102.8|11098.8|13410
1741361700000|2025-03-07 15:35:00|11118.4|11114.4|11121.5|11117.5|11126.2|11122.2|11118.4|11114.4|16358
1741362000000|2025-03-07 15:40:00|11123.1|11119.1|11118.4|11114.4|11123.1|11119.1|11118.4|11114.4|10868
1741362300000|2025-03-07 15:45:00|11120|11116|11098.1|11094.1|11120|11116|11095|11091|24560
1741362600000|2025-03-07 15:50:00|11096.5|11092.5|11104.3|11100.3|11110.6|11106.6|11095|11091|22443
1741362900000|2025-03-07 15:55:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11099.7|11095.7|13709
1741363200000|2025-03-07 16:00:00|11104.3|11100.3|11104.3|11100.3|11107.5|11103.5|11099.7|11095.7|12259
1741363500000|2025-03-07 16:05:00|11105.9|11101.9|11101.2|11097.2|11109|11105|11098.1|11094.1|12995
1741363800000|2025-03-07 16:10:00|11099.7|11095.7|11105.9|11101.9|11107.5|11103.5|11099.7|11095.7|6024
1741364100000|2025-03-07 16:15:00|11104.3|11100.3|11112.2|11108.2|11113.7|11109.7|11104.3|11100.3|7184
1741364400000|2025-03-07 16:20:00|11110.6|11106.6|11112.2|11108.2|11115.3|11111.3|11109|11105|10817
1741364700000|2025-03-07 16:25:00|11113.7|11109.7|11113.7|11109.7|11118.4|11114.4|11112.2|11108.2|14541
1741365000000|2025-03-07 16:30:00|11112.2|11108.2|11113.7|11109.7|11115.3|11111.3|11110.6|11106.6|9140
1741365300000|2025-03-07 16:35:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|4534
1741365600000|2025-03-07 16:40:00|11116.8|11112.8|11118.4|11114.4|11123.1|11119.1|11116.8|11112.8|6740
1741365900000|2025-03-07 16:45:00|11116.8|11112.8|11124.7|11120.7|11124.7|11120.7|11115.3|11111.3|9930
1741366200000|2025-03-07 16:50:00|11123.1|11119.1|11126.2|11122.2|11127.8|11123.8|11121.5|11117.5|8361
1741366500000|2025-03-07 16:55:00|11124.7|11120.7|11121.5|11117.5|11124.7|11120.7|11120|11116|8444
1741366800000|2025-03-07 17:00:00|11120|11116|11118.4|11114.4|11121.5|11117.5|11115.3|11111.3|10685
1741367100000|2025-03-07 17:05:00|11116.8|11112.8|11126.2|11122.2|11126.2|11122.2|11116.8|11112.8|8486
1741367400000|2025-03-07 17:10:00|11124.7|11120.7|11124.7|11120.7|11127.8|11123.8|11123.1|11119.1|7415
1741367700000|2025-03-07 17:15:00|11123.1|11119.1|11123.1|11119.1|11126.2|11122.2|11121.5|11117.5|5812
1741368000000|2025-03-07 17:20:00|11121.5|11117.5|11115.3|11111.3|11123.1|11119.1|11113.7|11109.7|6242
1741368300000|2025-03-07 17:25:00|11113.7|11109.7|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|3666
1741368600000|2025-03-07 17:30:00|11112.9|11108.9|11105.9|11101.9|11113.7|11109.7|11105.9|11101.9|11356
1741368900000|2025-03-07 17:35:00|11107.5|11103.5|11107.5|11103.5|11112.2|11108.2|11104.3|11100.3|4844
1741369200000|2025-03-07 17:40:00|11109|11105|11102.8|11098.8|11109|11105|11102.8|11098.8|3688
1741369500000|2025-03-07 17:45:00|11104.3|11100.3|11093.4|11089.4|11104.3|11100.3|11093.4|11089.4|12331
1741369800000|2025-03-07 17:50:00|11095|11091|11088.7|11084.7|11095|11091|11088.7|11084.7|7629
1741370100000|2025-03-07 17:55:00|11087.2|11083.2|11096.5|11092.5|11098.1|11094.1|11087.2|11083.2|17275
1741370400000|2025-03-07 18:00:00|11095|11091|11087.2|11083.2|11096.5|11092.5|11085.6|11081.6|13874
1741370700000|2025-03-07 18:05:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11080.9|11076.9|9853
1741371000000|2025-03-07 18:10:00|11084|11080|11079.3|11075.3|11085.6|11081.6|11077.8|11073.8|13674
1741371300000|2025-03-07 18:15:00|11077.8|11073.8|11073.1|11069.1|11079.3|11075.3|11073.1|11069.1|10974
1741371600000|2025-03-07 18:20:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11071.5|11067.5|14901
1741371900000|2025-03-07 18:25:00|11074.7|11070.7|11073.1|11069.1|11077.8|11073.8|11073.1|11069.1|9155
1741372200000|2025-03-07 18:30:00|11074.7|11070.7|11070|11066|11077.8|11073.8|11070|11066|5484
1741372500000|2025-03-07 18:35:00|11068.4|11064.4|11065.3|11061.3|11071.5|11067.5|11062.2|11058.2|13140
1741372800000|2025-03-07 18:40:00|11063.7|11059.7|11066.8|11062.8|11070|11066|11063.7|11059.7|14710
1741373100000|2025-03-07 18:45:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11063.7|11059.7|12838
1741373400000|2025-03-07 18:50:00|11065.3|11061.3|11062.2|11058.2|11066.8|11062.8|11062.2|11058.2|4256
1741373700000|2025-03-07 18:55:00|11060.6|11056.6|11059|11055|11062.2|11058.2|11059|11055|9920
1741374000000|2025-03-07 19:00:00|11057.5|11053.5|11054.3|11050.3|11059|11055|11052.8|11048.8|14147
1741374300000|2025-03-07 19:05:00|11052.8|11048.8|11059|11055|11059|11055|11052.8|11048.8|8078
1741374600000|2025-03-07 19:10:00|11057.5|11053.5|11054.3|11050.3|11059|11055|11054.3|11050.3|6646
1741374900000|2025-03-07 19:15:00|11055.9|11051.9|11051.2|11047.2|11057.5|11053.5|11051.2|11047.2|7012
1741375200000|2025-03-07 19:20:00|11049.7|11045.7|11054.3|11050.3|11054.3|11050.3|11049.7|11045.7|7538
1741375500000|2025-03-07 19:25:00|11052.8|11048.8|11052.8|11048.8|11055.9|11051.9|11051.2|11047.2|8097
1741375800000|2025-03-07 19:30:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|4970
1741376100000|2025-03-07 19:35:00|11052.8|11048.8|11051.2|11047.2|11055.9|11051.9|11049.7|11045.7|9172
1741376400000|2025-03-07 19:40:00|11049.7|11045.7|11054.3|11050.3|11054.3|11050.3|11049.7|11045.7|5148
1741376700000|2025-03-07 19:45:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|6309
1741377000000|2025-03-07 19:50:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11055.9|11051.9|6010
1741377300000|2025-03-07 19:55:00|11059|11055|11059|11055|11060.6|11056.6|11057.5|11053.5|14352
1741377600000|2025-03-07 20:00:00|11060.6|11056.6|11062.2|11058.2|11063.7|11059.7|11059|11055|9544
1741377900000|2025-03-07 20:05:00|11063.7|11059.7|11059|11055|11063.7|11059.7|11057.5|11053.5|832
1741378200000|2025-03-07 20:10:00|11057.5|11053.5|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|6522
1741378500000|2025-03-07 20:15:00|11062.2|11058.2|11059|11055|11062.2|11058.2|11057.5|11053.5|4135
1741378800000|2025-03-07 20:20:00|11057.5|11053.5|11059|11055|11060.6|11056.6|11057.5|11053.5|3705
1741379100000|2025-03-07 20:25:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11057.5|11053.5|6633
1741379400000|2025-03-07 20:30:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|1126
1741379700000|2025-03-07 20:35:00|11059|11055|11063.7|11059.7|11063.7|11059.7|11059|11055|6859
1741380000000|2025-03-07 20:40:00|11065.3|11061.3|11060.6|11056.6|11065.3|11061.3|11060.6|11056.6|4003
1741380300000|2025-03-07 20:45:00|11059|11055|11059|11055|11062.2|11058.2|11059|11055|4730
1741380600000|2025-03-07 20:50:00|11060.6|11056.6|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|1980
1741380900000|2025-03-07 20:55:00|11055.9|11051.9|11062.2|11058.2|11062.2|11058.2|11055.9|11051.9|4478
1741381200000|2025-03-07 21:00:00|11063.7|11059.7|11070|11066|11070|11066|11062.2|11058.2|7488
1741381500000|2025-03-07 21:05:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|3034
1741381800000|2025-03-07 21:10:00|11070|11066|11068.4|11064.4|11071.5|11067.5|11066.8|11062.8|7251
1741382100000|2025-03-07 21:15:00|11066.8|11062.8|11063.7|11059.7|11068.4|11064.4|11063.7|11059.7|4147
1741382400000|2025-03-07 21:20:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|855
1741382700000|2025-03-07 21:25:00|||||||||1320
1741383000000|2025-03-07 21:30:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|626
1741383300000|2025-03-07 21:35:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|1560
1741383600000|2025-03-07 21:40:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|400
1741383900000|2025-03-07 21:45:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|4222
1741384200000|2025-03-07 21:50:00|||||||||447
1741384500000|2025-03-07 21:55:00|11065.3|11061.3|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|4131
1741557600000|2025-03-09 22:00:00|11077|11073|11085.6|11081.6|11088.7|11084.7|11077|11073|12352
1741557900000|2025-03-09 22:05:00|11087.2|11083.2|11091.8|11087.8|11093.4|11089.4|11087.2|11083.2|4583
1741558200000|2025-03-09 22:10:00|11091.1|11087.1|11091.8|11087.8|11098.1|11094.1|11091.1|11087.1|4373
1741558500000|2025-03-09 22:15:00|11090.3|11086.3|11090.3|11086.3|11093.4|11089.4|11088.7|11084.7|3321
1741558800000|2025-03-09 22:20:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11087.2|11083.2|1162
1741559100000|2025-03-09 22:25:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|1660
1741559400000|2025-03-09 22:30:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|2402
1741559700000|2025-03-09 22:35:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|766
1741560000000|2025-03-09 22:40:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|610
1741560300000|2025-03-09 22:45:00|11087.9|11083.9|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|787
1741560600000|2025-03-09 22:50:00|||||||||207
1741560900000|2025-03-09 22:55:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|145
1741561200000|2025-03-09 23:00:00|11091.8|11087.8|11096.5|11092.5|11098.1|11094.1|11091.8|11087.8|3012
1741561500000|2025-03-09 23:05:00|11095.8|11091.8|11099.7|11095.7|11099.7|11095.7|11095|11091|5087
1741561800000|2025-03-09 23:10:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|870
1741562100000|2025-03-09 23:15:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1427
1741562400000|2025-03-09 23:20:00|11099.7|11095.7|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|2175
1741562700000|2025-03-09 23:25:00|||||||||1569
1741563000000|2025-03-09 23:30:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|905
1741563300000|2025-03-09 23:35:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|975
1741563600000|2025-03-09 23:40:00|||||||||338
1741563900000|2025-03-09 23:45:00|11098.9|11094.9|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|682
1741564200000|2025-03-09 23:50:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|189
1741564500000|2025-03-09 23:55:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1024
1741564800000|2025-03-10 00:00:00|11096.5|11092.5|11098.1|11094.1|11101.2|11097.2|11096.5|11092.5|2061
1741565100000|2025-03-10 00:05:00|11096.5|11092.5|11095|11091|11098.1|11094.1|11095|11091|1401
1741565400000|2025-03-10 00:10:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11093.4|11089.4|826
1741565700000|2025-03-10 00:15:00|11096.5|11092.5|11098.1|11094.1|11099.7|11095.7|11095|11091|2156
1741566000000|2025-03-10 00:20:00|11096.5|11092.5|11093.4|11089.4|11098.1|11094.1|11093.4|11089.4|1463
1741566300000|2025-03-10 00:25:00|11095|11091|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|1095
1741566600000|2025-03-10 00:30:00|11091.8|11087.8|11095|11091|11095|11091|11091.8|11087.8|1271
1741566900000|2025-03-10 00:35:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|1347
1741567200000|2025-03-10 00:40:00|11095|11091|11095|11091|11096.5|11092.5|11093.4|11089.4|1622
1741567500000|2025-03-10 00:45:00|11096.5|11092.5|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|806
1741567800000|2025-03-10 00:50:00|11095|11091|11090.3|11086.3|11095|11091|11090.3|11086.3|1524
1741568100000|2025-03-10 00:55:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|811
1741568400000|2025-03-10 01:00:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1740
1741568700000|2025-03-10 01:05:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1020
1741569000000|2025-03-10 01:10:00|11088.7|11084.7|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|1653
1741569300000|2025-03-10 01:15:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|968
1741569600000|2025-03-10 01:20:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|732
1741569900000|2025-03-10 01:25:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|559
1741570200000|2025-03-10 01:30:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1055
1741570500000|2025-03-10 01:35:00|||||||||204
1741570800000|2025-03-10 01:40:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|966
1741571100000|2025-03-10 01:45:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|2519
1741571400000|2025-03-10 01:50:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|843
1741571700000|2025-03-10 01:55:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|3468
1741572000000|2025-03-10 02:00:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|245
1741572300000|2025-03-10 02:05:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1049
1741572600000|2025-03-10 02:10:00|11084|11080|11084|11080|11084|11080|11084|11080|189
1741572900000|2025-03-10 02:15:00|||||||||1691
1741573200000|2025-03-10 02:20:00|||||||||127
1741573500000|2025-03-10 02:25:00|11084.8|11080.8|11084|11080|11085.6|11081.6|11084|11080|779
1741573800000|2025-03-10 02:30:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|216
1741574100000|2025-03-10 02:35:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|730
1741574400000|2025-03-10 02:40:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11080.9|11076.9|3736
1741574700000|2025-03-10 02:45:00|||||||||730
1741575000000|2025-03-10 02:50:00|11080.9|11076.9|11084|11080|11084|11080|11080.9|11076.9|183
1741575300000|2025-03-10 02:55:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|430
1741575600000|2025-03-10 03:00:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|547
1741575900000|2025-03-10 03:05:00|||||||||61
1741576200000|2025-03-10 03:10:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|1505
1741576500000|2025-03-10 03:15:00|||||||||11
1741576800000|2025-03-10 03:20:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|865
1741577100000|2025-03-10 03:25:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|348
1741577400000|2025-03-10 03:30:00|||||||||10
1741577700000|2025-03-10 03:35:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|1531
1741578000000|2025-03-10 03:40:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1796
1741578300000|2025-03-10 03:45:00|||||||||161
1741578600000|2025-03-10 03:50:00|11079.3|11075.3|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|369
1741578900000|2025-03-10 03:55:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|304
1741579200000|2025-03-10 04:00:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|162
1741579500000|2025-03-10 04:05:00|||||||||93
1741579800000|2025-03-10 04:10:00|11084|11080|11084|11080|11084|11080|11084|11080|514
1741580100000|2025-03-10 04:15:00|||||||||95
1741580400000|2025-03-10 04:20:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|1499
1741580700000|2025-03-10 04:25:00|11084|11080|11084|11080|11084|11080|11084|11080|157
1741581000000|2025-03-10 04:30:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|310
1741581300000|2025-03-10 04:35:00|||||||||693
1741581600000|2025-03-10 04:40:00|||||||||750
1741581900000|2025-03-10 04:45:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|1774
1741582200000|2025-03-10 04:50:00|||||||||525
1741582500000|2025-03-10 04:55:00|||||||||5041
1741582800000|2025-03-10 05:00:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|228
1741583100000|2025-03-10 05:05:00|||||||||99
1741583400000|2025-03-10 05:10:00|11084|11080|11084|11080|11084|11080|11084|11080|489
1741583700000|2025-03-10 05:15:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|577
1741584000000|2025-03-10 05:20:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|528
1741584300000|2025-03-10 05:25:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|109
1741584600000|2025-03-10 05:30:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|605
1741584900000|2025-03-10 05:35:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|464
1741585200000|2025-03-10 05:40:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|342
1741585500000|2025-03-10 05:45:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|760
1741585800000|2025-03-10 05:50:00|11084|11080|11084|11080|11084|11080|11084|11080|225
1741586100000|2025-03-10 05:55:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|730
1741586400000|2025-03-10 06:00:00|11084|11080|11084|11080|11084|11080|11084|11080|503
1741586700000|2025-03-10 06:05:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1345
1741587000000|2025-03-10 06:10:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|535
1741587300000|2025-03-10 06:15:00|||||||||529
1741587600000|2025-03-10 06:20:00|||||||||1042
1741587900000|2025-03-10 06:25:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|2947
1741588200000|2025-03-10 06:30:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1369
1741588500000|2025-03-10 06:35:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|927
1741588800000|2025-03-10 06:40:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|2348
1741589100000|2025-03-10 06:45:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|958
1741589400000|2025-03-10 06:50:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|928
1741589700000|2025-03-10 06:55:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|812
1741590000000|2025-03-10 07:00:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|3342
1741590300000|2025-03-10 07:05:00|11076.2|11072.2|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|1451
1741590600000|2025-03-10 07:10:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|2296
1741590900000|2025-03-10 07:15:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|1241
1741591200000|2025-03-10 07:20:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|2435
1741591500000|2025-03-10 07:25:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|715
1741591800000|2025-03-10 07:30:00|11077.8|11073.8|11077.8|11073.8|11080.9|11076.9|11076.2|11072.2|1146
1741592100000|2025-03-10 07:35:00|11076.2|11072.2|11079.3|11075.3|11080.9|11076.9|11076.2|11072.2|1131
1741592400000|2025-03-10 07:40:00|11077.8|11073.8|11084|11080|11084|11080|11077.8|11073.8|793
1741592700000|2025-03-10 07:45:00|11082.5|11078.5|11084|11080|11085.6|11081.6|11082.5|11078.5|4127
1741593000000|2025-03-10 07:50:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|1768
1741593300000|2025-03-10 07:55:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|5715
1741593600000|2025-03-10 08:00:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11084|11080|7313
1741593900000|2025-03-10 08:05:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|2818
1741594200000|2025-03-10 08:10:00|11091.8|11087.8|11095|11091|11095|11091|11091.8|11087.8|2517
1741594500000|2025-03-10 08:15:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11095|11091|4927
1741594800000|2025-03-10 08:20:00|11095|11091|11098.1|11094.1|11099.7|11095.7|11095|11091|2769
1741595100000|2025-03-10 08:25:00|11096.5|11092.5|11095|11091|11098.1|11094.1|11093.4|11089.4|3050
1741595400000|2025-03-10 08:30:00|11095.8|11091.8|11098.1|11094.1|11098.1|11094.1|11095|11091|4487
1741595700000|2025-03-10 08:35:00|11099.7|11095.7|11102.8|11098.8|11102.8|11098.8|11098.1|11094.1|4957
1741596000000|2025-03-10 08:40:00|11101.2|11097.2|11105.9|11101.9|11107.5|11103.5|11101.2|11097.2|6390
1741596300000|2025-03-10 08:45:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|5668
1741596600000|2025-03-10 08:50:00|11105.9|11101.9|11109|11105|11109|11105|11105.9|11101.9|4955
1741596900000|2025-03-10 08:55:00|11107.5|11103.5|11109|11105|11110.6|11106.6|11107.5|11103.5|7362
1741597200000|2025-03-10 09:00:00|11110.6|11106.6|11105.9|11101.9|11110.6|11106.6|11105.9|11101.9|4346
1741597500000|2025-03-10 09:05:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|3295
1741597800000|2025-03-10 09:10:00|11104.3|11100.3|11110.6|11106.6|11110.6|11106.6|11104.3|11100.3|3353
1741598100000|2025-03-10 09:15:00|11109|11105|11104.3|11100.3|11109|11105|11104.3|11100.3|3355
1741598400000|2025-03-10 09:20:00|11105.9|11101.9|11102.8|11098.8|11105.9|11101.9|11101.2|11097.2|5339
1741598700000|2025-03-10 09:25:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|2411
1741599000000|2025-03-10 09:30:00|11101.2|11097.2|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|1490
1741599300000|2025-03-10 09:35:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|2758
1741599600000|2025-03-10 09:40:00|11101.2|11097.2|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|1608
1741599900000|2025-03-10 09:45:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|3238
1741600200000|2025-03-10 09:50:00|11096.5|11092.5|11102.8|11098.8|11102.8|11098.8|11096.5|11092.5|6581
1741600500000|2025-03-10 09:55:00|11101.2|11097.2|11101.2|11097.2|11105.9|11101.9|11099.7|11095.7|15410
1741600800000|2025-03-10 10:00:00|11102.8|11098.8|11099.7|11095.7|11102.8|11098.8|11098.1|11094.1|2716
1741601100000|2025-03-10 10:05:00|11101.2|11097.2|11105.9|11101.9|11105.9|11101.9|11101.2|11097.2|1756
1741601400000|2025-03-10 10:10:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|2735
1741601700000|2025-03-10 10:15:00|11109|11105|11107.5|11103.5|11109|11105|11105.9|11101.9|2011
1741602000000|2025-03-10 10:20:00|11109|11105|11109|11105|11110.6|11106.6|11107.5|11103.5|3048
1741602300000|2025-03-10 10:25:00|11107.5|11103.5|11109|11105|11110.6|11106.6|11107.5|11103.5|2775
1741602600000|2025-03-10 10:30:00|11107.5|11103.5|11109|11105|11109|11105|11105.9|11101.9|1534
1741602900000|2025-03-10 10:35:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|2953
1741603200000|2025-03-10 10:40:00|11109|11105|11109|11105|11110.6|11106.6|11107.5|11103.5|4772
1741603500000|2025-03-10 10:45:00|11110.6|11106.6|11107.5|11103.5|11110.6|11106.6|11105.9|11101.9|4572
1741603800000|2025-03-10 10:50:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|3089
1741604100000|2025-03-10 10:55:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|3008
1741604400000|2025-03-10 11:00:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11105.9|11101.9|9845
1741604700000|2025-03-10 11:05:00|11115.3|11111.3|11107.5|11103.5|11115.3|11111.3|11105.9|11101.9|7185
1741605000000|2025-03-10 11:10:00|11109|11105|11107.5|11103.5|11109|11105|11105.9|11101.9|4620
1741605300000|2025-03-10 11:15:00|11109|11105|11107.5|11103.5|11110.6|11106.6|11105.9|11101.9|3158
1741605600000|2025-03-10 11:20:00|11105.9|11101.9|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|3502
1741605900000|2025-03-10 11:25:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|2910
1741606200000|2025-03-10 11:30:00|11102.8|11098.8|11109|11105|11109|11105|11102.8|11098.8|5958
1741606500000|2025-03-10 11:35:00|11110.6|11106.6|11107.5|11103.5|11110.6|11106.6|11105.9|11101.9|2066
1741606800000|2025-03-10 11:40:00|11109|11105|11109|11105|11109|11105|11105.9|11101.9|4481
1741607100000|2025-03-10 11:45:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11105.9|11101.9|2619
1741607400000|2025-03-10 11:50:00|11109|11105|11109|11105|11109|11105|11105.9|11101.9|2818
1741607700000|2025-03-10 11:55:00|11107.5|11103.5|11109|11105|11110.6|11106.6|11107.5|11103.5|5501
1741608000000|2025-03-10 12:00:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11105.9|11101.9|5359
1741608300000|2025-03-10 12:05:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|5102
1741608600000|2025-03-10 12:10:00|11113.7|11109.7|11116.8|11112.8|11116.8|11112.8|11110.6|11106.6|3966
1741608900000|2025-03-10 12:15:00|11115.3|11111.3|11116.8|11112.8|11120|11116|11115.3|11111.3|8746
1741609200000|2025-03-10 12:20:00|11115.3|11111.3|11118.4|11114.4|11120|11116|11113.7|11109.7|7388
1741609500000|2025-03-10 12:25:00|11116.8|11112.8|11121.5|11117.5|11121.5|11117.5|11116.8|11112.8|6248
1741609800000|2025-03-10 12:30:00|11120|11116|11120|11116|11123.1|11119.1|11120|11116|5440
1741610100000|2025-03-10 12:35:00|11121.5|11117.5|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|5221
1741610400000|2025-03-10 12:40:00|11120|11116|11113.7|11109.7|11120|11116|11113.7|11109.7|12617
1741610700000|2025-03-10 12:45:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|8158
1741611000000|2025-03-10 12:50:00|11113.7|11109.7|11110.6|11106.6|11115.3|11111.3|11110.6|11106.6|6687
1741611300000|2025-03-10 12:55:00|11109|11105|11104.3|11100.3|11110.6|11106.6|11102.8|11098.8|9398
1741611600000|2025-03-10 13:00:00|11105.9|11101.9|11107.5|11103.5|11109|11105|11104.3|11100.3|7171
1741611900000|2025-03-10 13:05:00|11109|11105|11109|11105|11112.2|11108.2|11107.5|11103.5|5971
1741612200000|2025-03-10 13:10:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|3442
1741612500000|2025-03-10 13:15:00|11107.5|11103.5|11109|11105|11109|11105|11105.9|11101.9|3295
1741612800000|2025-03-10 13:20:00|11110.6|11106.6|11113.7|11109.7|11115.3|11111.3|11110.6|11106.6|7095
1741613100000|2025-03-10 13:25:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11112.2|11108.2|4299
1741613400000|2025-03-10 13:30:00|11116.8|11112.8|11113.7|11109.7|11120|11116|11105.9|11101.9|19059
1741613700000|2025-03-10 13:35:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11107.5|11103.5|12434
1741614000000|2025-03-10 13:40:00|11113.7|11109.7|11107.5|11103.5|11113.7|11109.7|11105.9|11101.9|8442
1741614300000|2025-03-10 13:45:00|11109|11105|11115.3|11111.3|11116.8|11112.8|11107.5|11103.5|10972
1741614600000|2025-03-10 13:50:00|11116.8|11112.8|11120|11116|11121.5|11117.5|11113.7|11109.7|19048
1741614900000|2025-03-10 13:55:00|11118.4|11114.4|11115.3|11111.3|11120|11116|11112.2|11108.2|9417
1741615200000|2025-03-10 14:00:00|11116.8|11112.8|11123.1|11119.1|11126.2|11122.2|11115.3|11111.3|17051
1741615500000|2025-03-10 14:05:00|11121.5|11117.5|11123.1|11119.1|11126.2|11122.2|11121.5|11117.5|12290
1741615800000|2025-03-10 14:10:00|11124.7|11120.7|11118.4|11114.4|11126.2|11122.2|11118.4|11114.4|12623
1741616100000|2025-03-10 14:15:00|11120|11116|11123.1|11119.1|11123.1|11119.1|11116.8|11112.8|6066
1741616400000|2025-03-10 14:20:00|11124.7|11120.7|11124.7|11120.7|11129.3|11125.3|11123.1|11119.1|16718
1741616700000|2025-03-10 14:25:00|11126.2|11122.2|11129.3|11125.3|11129.3|11125.3|11124.7|11120.7|6654
1741617000000|2025-03-10 14:30:00|11127.8|11123.8|11132.5|11128.5|11132.5|11128.5|11126.2|11122.2|7109
1741617300000|2025-03-10 14:35:00|11130.9|11126.9|11127.8|11123.8|11134|11130|11126.2|11122.2|15945
1741617600000|2025-03-10 14:40:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|7942
1741617900000|2025-03-10 14:45:00|11130.9|11126.9|11130.9|11126.9|11134|11130|11127.8|11123.8|11935
1741618200000|2025-03-10 14:50:00|11129.3|11125.3|11138.7|11134.7|11140.3|11136.3|11129.3|11125.3|12373
1741618500000|2025-03-10 14:55:00|11137.2|11133.2|11137.2|11133.2|11140.3|11136.3|11137.2|11133.2|14301
1741618800000|2025-03-10 15:00:00|11135.6|11131.6|11132.5|11128.5|11137.2|11133.2|11132.5|11128.5|12042
1741619100000|2025-03-10 15:05:00|11134|11130|11129.3|11125.3|11135.6|11131.6|11127.8|11123.8|10989
1741619400000|2025-03-10 15:10:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|10875
1741619700000|2025-03-10 15:15:00|11130.9|11126.9|11129.3|11125.3|11132.5|11128.5|11126.2|11122.2|11546
1741620000000|2025-03-10 15:20:00|11130.9|11126.9|11124.7|11120.7|11132.5|11128.5|11123.1|11119.1|12091
1741620300000|2025-03-10 15:25:00|11126.2|11122.2|11121.5|11117.5|11126.2|11122.2|11120|11116|11431
1741620600000|2025-03-10 15:30:00|11123.1|11119.1|11118.4|11114.4|11123.1|11119.1|11116.8|11112.8|9044
1741620900000|2025-03-10 15:35:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11116.8|11112.8|6175
1741621200000|2025-03-10 15:40:00|11123.1|11119.1|11129.3|11125.3|11130.9|11126.9|11121.5|11117.5|17134
1741621500000|2025-03-10 15:45:00|11130.9|11126.9|11123.1|11119.1|11130.9|11126.9|11123.1|11119.1|9221
1741621800000|2025-03-10 15:50:00|11124.7|11120.7|11127.8|11123.8|11129.3|11125.3|11123.1|11119.1|5199
1741622100000|2025-03-10 15:55:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|3540
1741622400000|2025-03-10 16:00:00|11127.8|11123.8|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|5699
1741622700000|2025-03-10 16:05:00|11130.1|11126.1|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|2930
1741623000000|2025-03-10 16:10:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11123.1|11119.1|7493
1741623300000|2025-03-10 16:15:00|11126.2|11122.2|11132.5|11128.5|11134|11130|11124.7|11120.7|5799
1741623600000|2025-03-10 16:20:00|11130.9|11126.9|11129.3|11125.3|11132.5|11128.5|11129.3|11125.3|3029
1741623900000|2025-03-10 16:25:00|11127.8|11123.8|11123.1|11119.1|11127.8|11123.8|11123.1|11119.1|6881
1741624200000|2025-03-10 16:30:00|11123.9|11119.9|11118.4|11114.4|11124.7|11120.7|11116.8|11112.8|9652
1741624500000|2025-03-10 16:35:00|11120|11116|11124.7|11120.7|11124.7|11120.7|11118.4|11114.4|4385
1741624800000|2025-03-10 16:40:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11120|11116|5589
1741625100000|2025-03-10 16:45:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|2660
1741625400000|2025-03-10 16:50:00|11121.5|11117.5|11118.4|11114.4|11121.5|11117.5|11116.8|11112.8|5353
1741625700000|2025-03-10 16:55:00|11120|11116|11118.4|11114.4|11120|11116|11116.8|11112.8|3798
1741626000000|2025-03-10 17:00:00|11116.8|11112.8|11123.1|11119.1|11123.1|11119.1|11116.8|11112.8|4883
1741626300000|2025-03-10 17:05:00|11121.5|11117.5|11120|11116|11123.1|11119.1|11120|11116|6716
1741626600000|2025-03-10 17:10:00|11121.5|11117.5|11123.1|11119.1|11124.7|11120.7|11120|11116|8231
1741626900000|2025-03-10 17:15:00|11121.5|11117.5|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|4438
1741627200000|2025-03-10 17:20:00|11124.7|11120.7|11118.4|11114.4|11124.7|11120.7|11118.4|11114.4|6285
1741627500000|2025-03-10 17:25:00|11120|11116|11123.1|11119.1|11123.1|11119.1|11118.4|11114.4|4417
1741627800000|2025-03-10 17:30:00|11121.5|11117.5|11126.2|11122.2|11126.2|11122.2|11121.5|11117.5|3428
1741628100000|2025-03-10 17:35:00|11124.7|11120.7|11127.8|11123.8|11129.3|11125.3|11124.7|11120.7|6322
1741628400000|2025-03-10 17:40:00|11126.2|11122.2|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|4852
1741628700000|2025-03-10 17:45:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11124.7|11120.7|4048
1741629000000|2025-03-10 17:50:00|11127.8|11123.8|11124.7|11120.7|11129.3|11125.3|11124.7|11120.7|3274
1741629300000|2025-03-10 17:55:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|2827
1741629600000|2025-03-10 18:00:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|3193
1741629900000|2025-03-10 18:05:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|2998
1741630200000|2025-03-10 18:10:00|11126.2|11122.2|11123.1|11119.1|11127.8|11123.8|11120|11116|10359
1741630500000|2025-03-10 18:15:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11120|11116|4552
1741630800000|2025-03-10 18:20:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11120|11116|3759
1741631100000|2025-03-10 18:25:00|11123.1|11119.1|11124.7|11120.7|11126.2|11122.2|11121.5|11117.5|3958
1741631400000|2025-03-10 18:30:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11120|11116|3296
1741631700000|2025-03-10 18:35:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|3467
1741632000000|2025-03-10 18:40:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|6772
1741632300000|2025-03-10 18:45:00|11127|11123|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|4102
1741632600000|2025-03-10 18:50:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|7855
1741632900000|2025-03-10 18:55:00|11129.3|11125.3|11135.6|11131.6|11135.6|11131.6|11129.3|11125.3|19036
1741633200000|2025-03-10 19:00:00|11134|11130|11140.3|11136.3|11140.3|11136.3|11134|11130|14773
1741633500000|2025-03-10 19:05:00|11138.7|11134.7|11140.3|11136.3|11141.8|11137.8|11137.2|11133.2|11999
1741633800000|2025-03-10 19:10:00|11141.8|11137.8|11135.6|11131.6|11143.4|11139.4|11135.6|11131.6|13489
1741634100000|2025-03-10 19:15:00|11137.2|11133.2|11134|11130|11137.2|11133.2|11132.5|11128.5|8554
1741634400000|2025-03-10 19:20:00|11132.5|11128.5|11130.9|11126.9|11134|11130|11130.9|11126.9|8145
1741634700000|2025-03-10 19:25:00|11130.1|11126.1|11132.5|11128.5|11132.5|11128.5|11127.8|11123.8|8712
1741635000000|2025-03-10 19:30:00|11130.9|11126.9|11126.2|11122.2|11130.9|11126.9|11126.2|11122.2|5655
1741635300000|2025-03-10 19:35:00|11127.8|11123.8|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|11059
1741635600000|2025-03-10 19:40:00|11127.8|11123.8|11132.5|11128.5|11132.5|11128.5|11127.8|11123.8|6027
1741635900000|2025-03-10 19:45:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11129.3|11125.3|5355
1741636200000|2025-03-10 19:50:00|11129.3|11125.3|11129.3|11125.3|11132.5|11128.5|11127.8|11123.8|5601
1741636500000|2025-03-10 19:55:00|11130.9|11126.9|11127.8|11123.8|11130.9|11126.9|11126.2|11122.2|16445
1741636800000|2025-03-10 20:00:00|11126.2|11122.2|11126.2|11122.2|11129.3|11125.3|11124.7|11120.7|3066
1741637100000|2025-03-10 20:05:00|11125.4|11121.4|11124.7|11120.7|11125.4|11121.4|11124.7|11120.7|2802
1741637400000|2025-03-10 20:10:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|3107
1741637700000|2025-03-10 20:15:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|2620
1741638000000|2025-03-10 20:20:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|3178
1741638300000|2025-03-10 20:25:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|6013
1741638600000|2025-03-10 20:30:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|2030
1741638900000|2025-03-10 20:35:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|2190
1741639200000|2025-03-10 20:40:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11130.9|11126.9|6508
1741639500000|2025-03-10 20:45:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|5170
1741639800000|2025-03-10 20:50:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|3533
1741640100000|2025-03-10 20:55:00|||||||||4650
1741644000000|2025-03-10 22:00:00|11137.2|11133.2|11143.4|11139.4|11143.4|11139.4|11137.2|11133.2|1958
1741644300000|2025-03-10 22:05:00|||||||||665
1741644600000|2025-03-10 22:10:00|11145|11141|11148.1|11144.1|11148.1|11144.1|11145|11141|1838
1741644900000|2025-03-10 22:15:00|11149.7|11145.7|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|3471
1741645200000|2025-03-10 22:20:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|1566
1741645500000|2025-03-10 22:25:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|531
1741645800000|2025-03-10 22:30:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|1392
1741646100000|2025-03-10 22:35:00|11145|11141|11145|11141|11145|11141|11145|11141|284
1741646400000|2025-03-10 22:40:00|11143.4|11139.4|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|469
1741646700000|2025-03-10 22:45:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|1367
1741647000000|2025-03-10 22:50:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|548
1741647300000|2025-03-10 22:55:00|11146.5|11142.5|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|1484
1741647600000|2025-03-10 23:00:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|332
1741647900000|2025-03-10 23:05:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|505
1741648200000|2025-03-10 23:10:00|11152|11148|11154.3|11150.3|11155.9|11151.9|11151.2|11147.2|1205
1741648500000|2025-03-10 23:15:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|1759
1741648800000|2025-03-10 23:20:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|1663
1741649100000|2025-03-10 23:25:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|306
1741649400000|2025-03-10 23:30:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|1979
1741649700000|2025-03-10 23:35:00|11154.3|11150.3|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|1893
1741650000000|2025-03-10 23:40:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|2629
1741650300000|2025-03-10 23:45:00|11154.3|11150.3|11151.2|11147.2|11155.9|11151.9|11151.2|11147.2|330
1741650600000|2025-03-10 23:50:00|11149.7|11145.7|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|1319
1741650900000|2025-03-10 23:55:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|483
1741651200000|2025-03-11 00:00:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|1289
1741651500000|2025-03-11 00:05:00|11150.4|11146.4|11151.2|11147.2|11152.8|11148.8|11150.4|11146.4|572
1741651800000|2025-03-11 00:10:00|11149.7|11145.7|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|1069
1741652100000|2025-03-11 00:15:00|11151.2|11147.2|11143.4|11139.4|11151.2|11147.2|11143.4|11139.4|1670
1741652400000|2025-03-11 00:20:00|11144.2|11140.2|11149.7|11145.7|11149.7|11145.7|11143.4|11139.4|3512
1741652700000|2025-03-11 00:25:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11148.1|11144.1|976
1741653000000|2025-03-11 00:30:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|2032
1741653300000|2025-03-11 00:35:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|1118
1741653600000|2025-03-11 00:40:00|11151.2|11147.2|11154.3|11150.3|11154.3|11150.3|11151.2|11147.2|1365
1741653900000|2025-03-11 00:45:00|11155.9|11151.9|11165.3|11161.3|11166.8|11162.8|11155.9|11151.9|5841
1741654200000|2025-03-11 00:50:00|11166.8|11162.8|11173.1|11169.1|11177.8|11173.8|11166.8|11162.8|9991
1741654500000|2025-03-11 00:55:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11170|11166|5020
1741654800000|2025-03-11 01:00:00|11170|11166|11174.7|11170.7|11176.2|11172.2|11170|11166|4854
1741655100000|2025-03-11 01:05:00|11176.2|11172.2|11177.8|11173.8|11179.3|11175.3|11174.7|11170.7|5355
1741655400000|2025-03-11 01:10:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11173.1|11169.1|2374
1741655700000|2025-03-11 01:15:00|11177.8|11173.8|11173.1|11169.1|11177.8|11173.8|11171.5|11167.5|2674
1741656000000|2025-03-11 01:20:00|11171.5|11167.5|11168.4|11164.4|11173.1|11169.1|11168.4|11164.4|2794
1741656300000|2025-03-11 01:25:00|11170|11166|11168.4|11164.4|11173.1|11169.1|11168.4|11164.4|3498
1741656600000|2025-03-11 01:30:00|11166.8|11162.8|11162.2|11158.2|11170|11166|11162.2|11158.2|3575
1741656900000|2025-03-11 01:35:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11160.6|11156.6|2252
1741657200000|2025-03-11 01:40:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|1425
1741657500000|2025-03-11 01:45:00|11166.8|11162.8|11168.4|11164.4|11170|11166|11166.8|11162.8|3029
1741657800000|2025-03-11 01:50:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|918
1741658100000|2025-03-11 01:55:00|11170|11166|11166.8|11162.8|11173.1|11169.1|11166.8|11162.8|2696
1741658400000|2025-03-11 02:00:00|11168.4|11164.4|11166.8|11162.8|11170|11166|11166.8|11162.8|1589
1741658700000|2025-03-11 02:05:00|11166.1|11162.1|11157.5|11153.5|11166.8|11162.8|11155.9|11151.9|5557
1741659000000|2025-03-11 02:10:00|11159|11155|11159|11155|11160.6|11156.6|11154.3|11150.3|3088
1741659300000|2025-03-11 02:15:00|11160.6|11156.6|11154.3|11150.3|11160.6|11156.6|11154.3|11150.3|2135
1741659600000|2025-03-11 02:20:00|11152.8|11148.8|11155.9|11151.9|11159|11155|11152.8|11148.8|3761
1741659900000|2025-03-11 02:25:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|1855
1741660200000|2025-03-11 02:30:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|1247
1741660500000|2025-03-11 02:35:00|11159|11155|11155.9|11151.9|11159|11155|11155.9|11151.9|671
1741660800000|2025-03-11 02:40:00|11157.5|11153.5|11160.6|11156.6|11160.6|11156.6|11157.5|11153.5|2300
1741661100000|2025-03-11 02:45:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|630
1741661400000|2025-03-11 02:50:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|1045
1741661700000|2025-03-11 02:55:00|11162.2|11158.2|11159|11155|11162.2|11158.2|11159|11155|1621
1741662000000|2025-03-11 03:00:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11155.9|11151.9|3225
1741662300000|2025-03-11 03:05:00|11159|11155|11155.9|11151.9|11159|11155|11155.9|11151.9|2039
1741662600000|2025-03-11 03:10:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|1890
1741662900000|2025-03-11 03:15:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|1945
1741663200000|2025-03-11 03:20:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|1114
1741663500000|2025-03-11 03:25:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|1492
1741663800000|2025-03-11 03:30:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|655
1741664100000|2025-03-11 03:35:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|1268
1741664400000|2025-03-11 03:40:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|266
1741664700000|2025-03-11 03:45:00|||||||||209
1741665000000|2025-03-11 03:50:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11152.8|11148.8|1324
1741665300000|2025-03-11 03:55:00|11154.3|11150.3|11152.8|11148.8|11155.9|11151.9|11152.8|11148.8|395
1741665600000|2025-03-11 04:00:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|1549
1741665900000|2025-03-11 04:05:00|11155.9|11151.9|11157.5|11153.5|11159|11155|11154.3|11150.3|2554
1741666200000|2025-03-11 04:10:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|922
1741666500000|2025-03-11 04:15:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|5210
1741666800000|2025-03-11 04:20:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|704
1741667100000|2025-03-11 04:25:00|||||||||862
1741667400000|2025-03-11 04:30:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|507
1741667700000|2025-03-11 04:35:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|489
1741668000000|2025-03-11 04:40:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|976
1741668300000|2025-03-11 04:45:00|11160.6|11156.6|11159|11155|11162.2|11158.2|11159|11155|1291
1741668600000|2025-03-11 04:50:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11159|11155|191
1741668900000|2025-03-11 04:55:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|491
1741669200000|2025-03-11 05:00:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|664
1741669500000|2025-03-11 05:05:00|11163.7|11159.7|11160.6|11156.6|11163.7|11159.7|11160.6|11156.6|2506
1741669800000|2025-03-11 05:10:00|11159|11155|11157.5|11153.5|11160.6|11156.6|11157.5|11153.5|150
1741670100000|2025-03-11 05:15:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|566
1741670400000|2025-03-11 05:20:00|||||||||185
1741670700000|2025-03-11 05:25:00|||||||||405
1741671000000|2025-03-11 05:30:00|||||||||409
1741671300000|2025-03-11 05:35:00|||||||||557
1741671600000|2025-03-11 05:40:00|11154.3|11150.3|11152.8|11148.8|11155.9|11151.9|11152.8|11148.8|1209
1741671900000|2025-03-11 05:45:00|11152|11148|11154.3|11150.3|11154.3|11150.3|11152|11148|1246
1741672200000|2025-03-11 05:50:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|241
1741672500000|2025-03-11 05:55:00|||||||||240
1741672800000|2025-03-11 06:00:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|710
1741673100000|2025-03-11 06:05:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|700
1741673400000|2025-03-11 06:10:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|2073
1741673700000|2025-03-11 06:15:00|11148.9|11144.9|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|3408
1741674000000|2025-03-11 06:20:00|11146.5|11142.5|11141.8|11137.8|11148.1|11144.1|11141.8|11137.8|7566
1741674300000|2025-03-11 06:25:00|11143.4|11139.4|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|2694
1741674600000|2025-03-11 06:30:00|11145|11141|11148.1|11144.1|11148.1|11144.1|11145|11141|2182
1741674900000|2025-03-11 06:35:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11145|11141|1565
1741675200000|2025-03-11 06:40:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|581
1741675500000|2025-03-11 06:45:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|1076
1741675800000|2025-03-11 06:50:00|11146.5|11142.5|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|942
1741676100000|2025-03-11 06:55:00|11151.2|11147.2|11150.4|11146.4|11151.2|11147.2|11149.7|11145.7|1791
1741676400000|2025-03-11 07:00:00|11149.7|11145.7|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|2509
1741676700000|2025-03-11 07:05:00|11151.2|11147.2|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|1873
1741677000000|2025-03-11 07:10:00|11151.2|11147.2|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|1518
1741677300000|2025-03-11 07:15:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|1804
1741677600000|2025-03-11 07:20:00|11149.7|11145.7|11145|11141|11149.7|11145.7|11141.8|11137.8|2859
1741677900000|2025-03-11 07:25:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11143.4|11139.4|3926
1741678200000|2025-03-11 07:30:00|11146.5|11142.5|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|4179
1741678500000|2025-03-11 07:35:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|2538
1741678800000|2025-03-11 07:40:00|11151.2|11147.2|11157.5|11153.5|11157.5|11153.5|11149.7|11145.7|5742
1741679100000|2025-03-11 07:45:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11157.5|11153.5|4190
1741679400000|2025-03-11 07:50:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|5265
1741679700000|2025-03-11 07:55:00|11159|11155|11157.5|11153.5|11160.6|11156.6|11157.5|11153.5|4098
1741680000000|2025-03-11 08:00:00|11159|11155|11159|11155|11160.6|11156.6|11155.9|11151.9|5294
1741680300000|2025-03-11 08:05:00|11160.6|11156.6|11159|11155|11162.2|11158.2|11157.5|11153.5|2395
1741680600000|2025-03-11 08:10:00|11157.5|11153.5|11148.1|11144.1|11159|11155|11148.1|11144.1|5221
1741680900000|2025-03-11 08:15:00|11146.5|11142.5|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|3732
1741681200000|2025-03-11 08:20:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|939
1741681500000|2025-03-11 08:25:00|11149.7|11145.7|11146.5|11142.5|11151.2|11147.2|11146.5|11142.5|4493
1741681800000|2025-03-11 08:30:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|1108
1741682100000|2025-03-11 08:35:00|11149.7|11145.7|11146.5|11142.5|11149.7|11145.7|11146.5|11142.5|2370
1741682400000|2025-03-11 08:40:00|11145|11141|11146.5|11142.5|11148.1|11144.1|11145|11141|3603
1741682700000|2025-03-11 08:45:00|11148.1|11144.1|11143.4|11139.4|11148.1|11144.1|11141.8|11137.8|4635
1741683000000|2025-03-11 08:50:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|5584
1741683300000|2025-03-11 08:55:00|11141.8|11137.8|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|3388
1741683600000|2025-03-11 09:00:00|11138.7|11134.7|11137.2|11133.2|11140.3|11136.3|11137.2|11133.2|3953
1741683900000|2025-03-11 09:05:00|11138.7|11134.7|11141.8|11137.8|11143.4|11139.4|11138.7|11134.7|3490
1741684200000|2025-03-11 09:10:00|11140.3|11136.3|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|4752
1741684500000|2025-03-11 09:15:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|3211
1741684800000|2025-03-11 09:20:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|1760
1741685100000|2025-03-11 09:25:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|2446
1741685400000|2025-03-11 09:30:00|11140.3|11136.3|11138.7|11134.7|11141.8|11137.8|11137.2|11133.2|2290
1741685700000|2025-03-11 09:35:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|1730
1741686000000|2025-03-11 09:40:00|11137.2|11133.2|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|1137
1741686300000|2025-03-11 09:45:00|11137.2|11133.2|11140.3|11136.3|11140.3|11136.3|11137.2|11133.2|2624
1741686600000|2025-03-11 09:50:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|3437
1741686900000|2025-03-11 09:55:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|5465
1741687200000|2025-03-11 10:00:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|6579
1741687500000|2025-03-11 10:05:00|11137.2|11133.2|11140.3|11136.3|11140.3|11136.3|11137.2|11133.2|4107
1741687800000|2025-03-11 10:10:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|1864
1741688100000|2025-03-11 10:15:00|11138.7|11134.7|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|1085
1741688400000|2025-03-11 10:20:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|3366
1741688700000|2025-03-11 10:25:00|11134|11130|11132.5|11128.5|11135.6|11131.6|11132.5|11128.5|2216
1741689000000|2025-03-11 10:30:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11129.3|11125.3|3378
1741689300000|2025-03-11 10:35:00|11129.3|11125.3|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|3979
1741689600000|2025-03-11 10:40:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|1803
1741689900000|2025-03-11 10:45:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|2686
1741690200000|2025-03-11 10:50:00|11132.5|11128.5|11132.5|11128.5|11135.6|11131.6|11132.5|11128.5|4727
1741690500000|2025-03-11 10:55:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11129.3|11125.3|3479
1741690800000|2025-03-11 11:00:00|11129.3|11125.3|11130.9|11126.9|11134|11130|11129.3|11125.3|7135
1741691100000|2025-03-11 11:05:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11127.8|11123.8|7886
1741691400000|2025-03-11 11:10:00|11129.3|11125.3|11124.7|11120.7|11130.9|11126.9|11124.7|11120.7|7920
1741691700000|2025-03-11 11:15:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|5165
1741692000000|2025-03-11 11:20:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|2468
1741692300000|2025-03-11 11:25:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|2183
1741692600000|2025-03-11 11:30:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|6543
1741692900000|2025-03-11 11:35:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|3707
1741693200000|2025-03-11 11:40:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|2739
1741693500000|2025-03-11 11:45:00|11120|11116|11123.1|11119.1|11123.1|11119.1|11120|11116|3951
1741693800000|2025-03-11 11:50:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|2292
1741694100000|2025-03-11 11:55:00|11123.1|11119.1|11120|11116|11123.1|11119.1|11120|11116|4095
1741694400000|2025-03-11 12:00:00|11121.5|11117.5|11116.8|11112.8|11121.5|11117.5|11115.3|11111.3|6754
1741694700000|2025-03-11 12:05:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|3848
1741695000000|2025-03-11 12:10:00|11121.5|11117.5|11124.7|11120.7|11126.2|11122.2|11121.5|11117.5|4115
1741695300000|2025-03-11 12:15:00|11123.1|11119.1|11116.8|11112.8|11123.1|11119.1|11116.8|11112.8|7528
1741695600000|2025-03-11 12:20:00|11118.4|11114.4|11123.1|11119.1|11123.1|11119.1|11118.4|11114.4|7667
1741695900000|2025-03-11 12:25:00|11121.5|11117.5|11126.2|11122.2|11126.2|11122.2|11120|11116|10795
1741696200000|2025-03-11 12:30:00|11124.7|11120.7|11130.9|11126.9|11132.5|11128.5|11124.7|11120.7|8687
1741696500000|2025-03-11 12:35:00|11132.5|11128.5|11127.8|11123.8|11132.5|11128.5|11126.2|11122.2|9640
1741696800000|2025-03-11 12:40:00|11129.3|11125.3|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|9236
1741697100000|2025-03-11 12:45:00|11129.3|11125.3|11135.6|11131.6|11137.2|11133.2|11129.3|11125.3|7614
1741697400000|2025-03-11 12:50:00|11134|11130|11129.3|11125.3|11134|11130|11129.3|11125.3|8292
1741697700000|2025-03-11 12:55:00|11130.9|11126.9|11129.3|11125.3|11132.5|11128.5|11129.3|11125.3|7347
1741698000000|2025-03-11 13:00:00|11127.8|11123.8|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|2746
1741698300000|2025-03-11 13:05:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11121.5|11117.5|14716
1741698600000|2025-03-11 13:10:00|11123.1|11119.1|11124.7|11120.7|11127.8|11123.8|11123.1|11119.1|4479
1741698900000|2025-03-11 13:15:00|11123.1|11119.1|11124.7|11120.7|11126.2|11122.2|11121.5|11117.5|3284
1741699200000|2025-03-11 13:20:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|4332
1741699500000|2025-03-11 13:25:00|11124.7|11120.7|11129.3|11125.3|11129.3|11125.3|11124.7|11120.7|5476
1741699800000|2025-03-11 13:30:00|11127.8|11123.8|11130.9|11126.9|11132.5|11128.5|11124.7|11120.7|17505
1741700100000|2025-03-11 13:35:00|11132.5|11128.5|11121.5|11117.5|11137.2|11133.2|11120|11116|20618
1741700400000|2025-03-11 13:40:00|11120|11116|11120|11116|11127.8|11123.8|11118.4|11114.4|13840
1741700700000|2025-03-11 13:45:00|11118.4|11114.4|11118.4|11114.4|11123.9|11119.9|11116.8|11112.8|13555
1741701000000|2025-03-11 13:50:00|11120|11116|11120|11116|11121.5|11117.5|11115.3|11111.3|12271
1741701300000|2025-03-11 13:55:00|11121.5|11117.5|11120.8|11116.8|11121.5|11117.5|11118.4|11114.4|12297
1741701600000|2025-03-11 14:00:00|11119.2|11115.2|11137.2|11133.2|11140.3|11136.3|11102.8|11098.8|43821
1741701900000|2025-03-11 14:05:00|11138.7|11134.7|11118.4|11114.4|11138.7|11134.7|11116.8|11112.8|23877
1741702200000|2025-03-11 14:10:00|11116.8|11112.8|11127.8|11123.8|11129.3|11125.3|11115.3|11111.3|15219
1741702500000|2025-03-11 14:15:00|11129.3|11125.3|11130.9|11126.9|11140.3|11136.3|11126.2|11122.2|24868
1741702800000|2025-03-11 14:20:00|11132.5|11128.5|11140.3|11136.3|11143.4|11139.4|11129.3|11125.3|12493
1741703100000|2025-03-11 14:25:00|11141.8|11137.8|11146.5|11142.5|11148.1|11144.1|11140.3|11136.3|13784
1741703400000|2025-03-11 14:30:00|11145|11141|11145|11141|11148.1|11144.1|11140.3|11136.3|15148
1741703700000|2025-03-11 14:35:00|11143.4|11139.4|11149.7|11145.7|11151.2|11147.2|11141.8|11137.8|16429
1741704000000|2025-03-11 14:40:00|11148.1|11144.1|11145|11141|11155.9|11151.9|11138.7|11134.7|15571
1741704300000|2025-03-11 14:45:00|11143.4|11139.4|11141.8|11137.8|11146.5|11142.5|11140.3|11136.3|10144
1741704600000|2025-03-11 14:50:00|11140.3|11136.3|11127.8|11123.8|11141.8|11137.8|11127.8|11123.8|20407
1741704900000|2025-03-11 14:55:00|11129.3|11125.3|11137.2|11133.2|11138.7|11134.7|11127.8|11123.8|16916
1741705200000|2025-03-11 15:00:00|11138.7|11134.7|11135.6|11131.6|11141.8|11137.8|11132.5|11128.5|12588
1741705500000|2025-03-11 15:05:00|11134|11130|11123.1|11119.1|11135.6|11131.6|11121.5|11117.5|14717
1741705800000|2025-03-11 15:10:00|11124.7|11120.7|11118.4|11114.4|11126.2|11122.2|11116.8|11112.8|15092
1741706100000|2025-03-11 15:15:00|11116.8|11112.8|11116.8|11112.8|11120|11116|11113.7|11109.7|9766
1741706400000|2025-03-11 15:20:00|11118.4|11114.4|11120|11116|11121.5|11117.5|11113.7|11109.7|12559
1741706700000|2025-03-11 15:25:00|11118.4|11114.4|11110.6|11106.6|11118.4|11114.4|11105.9|11101.9|27803
1741707000000|2025-03-11 15:30:00|11109|11105|11107.5|11103.5|11110.6|11106.6|11104.3|11100.3|9732
1741707300000|2025-03-11 15:35:00|11105.9|11101.9|11105.9|11101.9|11110.6|11106.6|11104.3|11100.3|7561
1741707600000|2025-03-11 15:40:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11101.2|11097.2|13181
1741707900000|2025-03-11 15:45:00|11109.8|11105.8|11107.5|11103.5|11115.3|11111.3|11105.9|11101.9|9956
1741708200000|2025-03-11 15:50:00|11105.9|11101.9|11104.3|11100.3|11107.5|11103.5|11102.8|11098.8|7129
1741708500000|2025-03-11 15:55:00|11102.8|11098.8|11112.2|11108.2|11113.7|11109.7|11102.8|11098.8|9246
1741708800000|2025-03-11 16:00:00|11113.7|11109.7|11112.2|11108.2|11115.3|11111.3|11110.6|11106.6|8387
1741709100000|2025-03-11 16:05:00|11113.7|11109.7|11115.3|11111.3|11118.4|11114.4|11113.7|11109.7|4738
1741709400000|2025-03-11 16:10:00|11116.8|11112.8|11120|11116|11120|11116|11115.3|11111.3|6327
1741709700000|2025-03-11 16:15:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11115.3|11111.3|7202
1741710000000|2025-03-11 16:20:00|11120|11116|11116.8|11112.8|11120|11116|11113.7|11109.7|5813
1741710300000|2025-03-11 16:25:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11110.6|11106.6|5746
1741710600000|2025-03-11 16:30:00|11113.7|11109.7|11110.6|11106.6|11115.3|11111.3|11109|11105|4499
1741710900000|2025-03-11 16:35:00|11109|11105|11115.3|11111.3|11115.3|11111.3|11109|11105|3849
1741711200000|2025-03-11 16:40:00|11113.7|11109.7|11113.7|11109.7|11116.8|11112.8|11110.6|11106.6|7244
1741711500000|2025-03-11 16:45:00|11115.3|11111.3|11112.2|11108.2|11116.8|11112.8|11112.2|11108.2|5209
1741711800000|2025-03-11 16:50:00|11113.7|11109.7|11118.4|11114.4|11120|11116|11113.7|11109.7|4952
1741712100000|2025-03-11 16:55:00|11116.8|11112.8|11118.4|11114.4|11120|11116|11115.3|11111.3|4424
1741712400000|2025-03-11 17:00:00|11120|11116|11120|11116|11120|11116|11116.8|11112.8|7068
1741712700000|2025-03-11 17:05:00|11118.4|11114.4|11123.1|11119.1|11124.7|11120.7|11118.4|11114.4|4992
1741713000000|2025-03-11 17:10:00|11121.5|11117.5|11124.7|11120.7|11127.8|11123.8|11121.5|11117.5|5054
1741713300000|2025-03-11 17:15:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11120|11116|6552
1741713600000|2025-03-11 17:20:00|11126.2|11122.2|11127.8|11123.8|11132.5|11128.5|11124.7|11120.7|8766
1741713900000|2025-03-11 17:25:00|11129.3|11125.3|11130.9|11126.9|11132.5|11128.5|11127.8|11123.8|4815
1741714200000|2025-03-11 17:30:00|11129.3|11125.3|11130.9|11126.9|11132.5|11128.5|11126.2|11122.2|8413
1741714500000|2025-03-11 17:35:00|11129.3|11125.3|11129.3|11125.3|11135.6|11131.6|11129.3|11125.3|5719
1741714800000|2025-03-11 17:40:00|11127.8|11123.8|11123.1|11119.1|11129.3|11125.3|11123.1|11119.1|6622
1741715100000|2025-03-11 17:45:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11120|11116|7992
1741715400000|2025-03-11 17:50:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11120|11116|5951
1741715700000|2025-03-11 17:55:00|11121.5|11117.5|11124.7|11120.7|11127.8|11123.8|11121.5|11117.5|11607
1741716000000|2025-03-11 18:00:00|11123.1|11119.1|11112.2|11108.2|11123.1|11119.1|11112.2|11108.2|17565
1741716300000|2025-03-11 18:05:00|11110.6|11106.6|11109|11105|11112.2|11108.2|11105.9|11101.9|8394
1741716600000|2025-03-11 18:10:00|11107.5|11103.5|11102.8|11098.8|11107.5|11103.5|11102.8|11098.8|7979
1741716900000|2025-03-11 18:15:00|11101.2|11097.2|11098.1|11094.1|11102.8|11098.8|11098.1|11094.1|8902
1741717200000|2025-03-11 18:20:00|11099.7|11095.7|11093.4|11089.4|11099.7|11095.7|11091.8|11087.8|9816
1741717500000|2025-03-11 18:25:00|11095|11091|11096.5|11092.5|11099.7|11095.7|11093.4|11089.4|10739
1741717800000|2025-03-11 18:30:00|11098.1|11094.1|11099.7|11095.7|11101.2|11097.2|11093.4|11089.4|9489
1741718100000|2025-03-11 18:35:00|11101.2|11097.2|11096.5|11092.5|11101.2|11097.2|11096.5|11092.5|5647
1741718400000|2025-03-11 18:40:00|11098.1|11094.1|11087.2|11083.2|11098.1|11094.1|11085.6|11081.6|23226
1741718700000|2025-03-11 18:45:00|11088.7|11084.7|11087.2|11083.2|11091.8|11087.8|11085.6|11081.6|15028
1741719000000|2025-03-11 18:50:00|11088.7|11084.7|11084|11080|11088.7|11084.7|11082.5|11078.5|11485
1741719300000|2025-03-11 18:55:00|11082.5|11078.5|11085.6|11081.6|11088.7|11084.7|11082.5|11078.5|22582
1741719600000|2025-03-11 19:00:00|11087.2|11083.2|11090.3|11086.3|11093.4|11089.4|11087.2|11083.2|12593
1741719900000|2025-03-11 19:05:00|11088.7|11084.7|11084|11080|11090.3|11086.3|11084|11080|11545
1741720200000|2025-03-11 19:10:00|11085.6|11081.6|11088.7|11084.7|11088.7|11084.7|11084|11080|8858
1741720500000|2025-03-11 19:15:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|8665
1741720800000|2025-03-11 19:20:00|11090.3|11086.3|11095|11091|11095|11091|11087.2|11083.2|7009
1741721100000|2025-03-11 19:25:00|11093.4|11089.4|11095|11091|11095|11091|11091.8|11087.8|6431
1741721400000|2025-03-11 19:30:00|11093.4|11089.4|11095|11091|11096.5|11092.5|11091.8|11087.8|4159
1741721700000|2025-03-11 19:35:00|11093.4|11089.4|11095|11091|11095|11091|11091.8|11087.8|4114
1741722000000|2025-03-11 19:40:00|11096.5|11092.5|11091.8|11087.8|11096.5|11092.5|11091.8|11087.8|5218
1741722300000|2025-03-11 19:45:00|11090.3|11086.3|11088.7|11084.7|11095|11091|11088.7|11084.7|6256
1741722600000|2025-03-11 19:50:00|11090.3|11086.3|11093.4|11089.4|11095|11091|11090.3|11086.3|6246
1741722900000|2025-03-11 19:55:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|9418
1741723200000|2025-03-11 20:00:00|11093.4|11089.4|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|9784
1741723500000|2025-03-11 20:05:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|3427
1741723800000|2025-03-11 20:10:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|2052
1741724100000|2025-03-11 20:15:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|4402
1741724400000|2025-03-11 20:20:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|3406
1741724700000|2025-03-11 20:25:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|1998
1741725000000|2025-03-11 20:30:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1724
1741725300000|2025-03-11 20:35:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|2466
1741725600000|2025-03-11 20:40:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1578
1741725900000|2025-03-11 20:45:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|3376
1741726200000|2025-03-11 20:50:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|3543
1741726500000|2025-03-11 20:55:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|4983
1741730400000|2025-03-11 22:00:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|1213
1741730700000|2025-03-11 22:05:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|593
1741731000000|2025-03-11 22:10:00|11087.2|11083.2|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|591
1741731300000|2025-03-11 22:15:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|648
1741731600000|2025-03-11 22:20:00|||||||||67
1741731900000|2025-03-11 22:25:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|149
1741732200000|2025-03-11 22:30:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1582
1741732500000|2025-03-11 22:35:00|11093.4|11089.4|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|167
1741732800000|2025-03-11 22:40:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|675
1741733100000|2025-03-11 22:45:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|412
1741733400000|2025-03-11 22:50:00|11095|11091|11091.8|11087.8|11095|11091|11091.8|11087.8|1106
1741733700000|2025-03-11 22:55:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|220
1741734000000|2025-03-11 23:00:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|20
1741734300000|2025-03-11 23:05:00|11095|11091|11095|11091|11095|11091|11095|11091|1316
1741734600000|2025-03-11 23:10:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|299
1741734900000|2025-03-11 23:15:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|745
1741735200000|2025-03-11 23:20:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1011
1741735500000|2025-03-11 23:25:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|450
1741735800000|2025-03-11 23:30:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|419
1741736100000|2025-03-11 23:35:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|375
1741736400000|2025-03-11 23:40:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|259
1741736700000|2025-03-11 23:45:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|65
1741737000000|2025-03-11 23:50:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|690
1741737300000|2025-03-11 23:55:00|11095|11091|11091.8|11087.8|11095|11091|11091.8|11087.8|1998
1741737600000|2025-03-12 00:00:00|11090.3|11086.3|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|753
1741737900000|2025-03-12 00:05:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|508
1741738200000|2025-03-12 00:10:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|803
1741738500000|2025-03-12 00:15:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11095|11091|1924
1741738800000|2025-03-12 00:20:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1108
1741739100000|2025-03-12 00:25:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|688
1741739400000|2025-03-12 00:30:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|1189
1741739700000|2025-03-12 00:35:00|||||||||2630
1741740000000|2025-03-12 00:40:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1380
1741740300000|2025-03-12 00:45:00|||||||||271
1741740600000|2025-03-12 00:50:00|11095|11091|11095|11091|11095|11091|11095|11091|3131
1741740900000|2025-03-12 00:55:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|2496
1741741200000|2025-03-12 01:00:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|1203
1741741500000|2025-03-12 01:05:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|1255
1741741800000|2025-03-12 01:10:00|11095|11091|11095|11091|11095|11091|11095|11091|229
1741742100000|2025-03-12 01:15:00|11093.4|11089.4|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|947
1741742400000|2025-03-12 01:20:00|||||||||196
1741742700000|2025-03-12 01:25:00|||||||||191
1741743000000|2025-03-12 01:30:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|601
1741743300000|2025-03-12 01:35:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|251
1741743600000|2025-03-12 01:40:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|2302
1741743900000|2025-03-12 01:45:00|11095|11091|11095|11091|11095|11091|11095|11091|245
1741744200000|2025-03-12 01:50:00|||||||||120
1741744500000|2025-03-12 01:55:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|919
1741744800000|2025-03-12 02:00:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|960
1741745100000|2025-03-12 02:05:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1286
1741745400000|2025-03-12 02:10:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|189
1741745700000|2025-03-12 02:15:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|175
1741746000000|2025-03-12 02:20:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1229
1741746300000|2025-03-12 02:25:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|515
1741746600000|2025-03-12 02:30:00|||||||||73
1741746900000|2025-03-12 02:35:00|||||||||168
1741747200000|2025-03-12 02:40:00|||||||||229
1741747500000|2025-03-12 02:45:00|||||||||146
1741747800000|2025-03-12 02:50:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|846
1741748100000|2025-03-12 02:55:00|||||||||390
1741748400000|2025-03-12 03:00:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|243
1741748700000|2025-03-12 03:05:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|542
1741749000000|2025-03-12 03:10:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|115
1741749300000|2025-03-12 03:15:00|||||||||120
1741749600000|2025-03-12 03:20:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|119
1741749900000|2025-03-12 03:25:00|11098.9|11094.9|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|600
1741750200000|2025-03-12 03:30:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|617
1741750500000|2025-03-12 03:35:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|430
1741750800000|2025-03-12 03:40:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|319
1741751100000|2025-03-12 03:45:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|454
1741751400000|2025-03-12 03:50:00|||||||||120
1741751700000|2025-03-12 03:55:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|265
1741752000000|2025-03-12 04:00:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|622
1741752300000|2025-03-12 04:05:00|11097.3|11093.3|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|410
1741752600000|2025-03-12 04:10:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|271
1741752900000|2025-03-12 04:15:00|||||||||2
1741753200000|2025-03-12 04:20:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|321
1741753500000|2025-03-12 04:25:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|616
1741753800000|2025-03-12 04:30:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|353
1741754100000|2025-03-12 04:35:00|||||||||216
1741754400000|2025-03-12 04:40:00|||||||||360
1741754700000|2025-03-12 04:45:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|1069
1741755000000|2025-03-12 04:50:00|||||||||111
1741755300000|2025-03-12 04:55:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|326
1741755600000|2025-03-12 05:00:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|1292
1741755900000|2025-03-12 05:05:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|537
1741756200000|2025-03-12 05:10:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|354
1741756500000|2025-03-12 05:15:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|984
1741756800000|2025-03-12 05:20:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|940
1741757100000|2025-03-12 05:25:00|||||||||300
1741757400000|2025-03-12 05:30:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|550
1741757700000|2025-03-12 05:35:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|914
1741758000000|2025-03-12 05:40:00|11098.9|11094.9|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|427
1741758300000|2025-03-12 05:45:00|||||||||135
1741758600000|2025-03-12 05:50:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|877
1741758900000|2025-03-12 05:55:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|306
1741759200000|2025-03-12 06:00:00|||||||||216
1741759500000|2025-03-12 06:05:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|905
1741759800000|2025-03-12 06:10:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|325
1741760100000|2025-03-12 06:15:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|705
1741760400000|2025-03-12 06:20:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|1191
1741760700000|2025-03-12 06:25:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|984
1741761000000|2025-03-12 06:30:00|||||||||766
1741761300000|2025-03-12 06:35:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|1383
1741761600000|2025-03-12 06:40:00|||||||||265
1741761900000|2025-03-12 06:45:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|1126
1741762200000|2025-03-12 06:50:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|678
1741762500000|2025-03-12 06:55:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|2147
1741762800000|2025-03-12 07:00:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1285
1741763100000|2025-03-12 07:05:00|11104.3|11100.3|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|889
1741763400000|2025-03-12 07:10:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1578
1741763700000|2025-03-12 07:15:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1126
1741764000000|2025-03-12 07:20:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|2093
1741764300000|2025-03-12 07:25:00|11109|11105|11109|11105|11109|11105|11105.9|11101.9|4536
1741764600000|2025-03-12 07:30:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1510
1741764900000|2025-03-12 07:35:00|11109|11105|11105.9|11101.9|11109|11105|11105.9|11101.9|1611
1741765200000|2025-03-12 07:40:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|1261
1741765500000|2025-03-12 07:45:00|11104.3|11100.3|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|888
1741765800000|2025-03-12 07:50:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|880
1741766100000|2025-03-12 07:55:00|11099.7|11095.7|11096.5|11092.5|11101.2|11097.2|11096.5|11092.5|7697
1741766400000|2025-03-12 08:00:00|11095|11091|11093.4|11089.4|11095|11091|11091.8|11087.8|5080
1741766700000|2025-03-12 08:05:00|11095|11091|11098.1|11094.1|11098.1|11094.1|11095|11091|1939
1741767000000|2025-03-12 08:10:00|11099.7|11095.7|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|1598
1741767300000|2025-03-12 08:15:00|11098.1|11094.1|11095|11091|11098.1|11094.1|11095|11091|1327
1741767600000|2025-03-12 08:20:00|11096.5|11092.5|11095|11091|11098.1|11094.1|11095|11091|846
1741767900000|2025-03-12 08:25:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|1869
1741768200000|2025-03-12 08:30:00|11095|11091|11098.1|11094.1|11098.1|11094.1|11095|11091|1056
1741768500000|2025-03-12 08:35:00|11096.5|11092.5|11095|11091|11098.1|11094.1|11091.8|11087.8|2005
1741768800000|2025-03-12 08:40:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|1616
1741769100000|2025-03-12 08:45:00|11091.8|11087.8|11096.5|11092.5|11096.5|11092.5|11091.8|11087.8|2085
1741769400000|2025-03-12 08:50:00|11095|11091|11095|11091|11099.7|11095.7|11093.4|11089.4|5268
1741769700000|2025-03-12 08:55:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11093.4|11089.4|4031
1741770000000|2025-03-12 09:00:00|11093.4|11089.4|11096.5|11092.5|11098.1|11094.1|11093.4|11089.4|2386
1741770300000|2025-03-12 09:05:00|11095|11091|11099.7|11095.7|11099.7|11095.7|11095|11091|3281
1741770600000|2025-03-12 09:10:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11095|11091|4531
1741770900000|2025-03-12 09:15:00|11098.1|11094.1|11093.4|11089.4|11098.1|11094.1|11093.4|11089.4|1330
1741771200000|2025-03-12 09:20:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|841
1741771500000|2025-03-12 09:25:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|697
1741771800000|2025-03-12 09:30:00|11093.4|11089.4|11098.1|11094.1|11098.1|11094.1|11093.4|11089.4|1546
1741772100000|2025-03-12 09:35:00|11096.5|11092.5|11095|11091|11098.1|11094.1|11095|11091|1328
1741772400000|2025-03-12 09:40:00|11093.4|11089.4|11095|11091|11096.5|11092.5|11093.4|11089.4|1094
1741772700000|2025-03-12 09:45:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|1065
1741773000000|2025-03-12 09:50:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|2750
1741773300000|2025-03-12 09:55:00|11090.3|11086.3|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|2696
1741773600000|2025-03-12 10:00:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1517
1741773900000|2025-03-12 10:05:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|2789
1741774200000|2025-03-12 10:10:00|11087.2|11083.2|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|3520
1741774500000|2025-03-12 10:15:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1340
1741774800000|2025-03-12 10:20:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|694
1741775100000|2025-03-12 10:25:00|11090.3|11086.3|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|1701
1741775400000|2025-03-12 10:30:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|2592
1741775700000|2025-03-12 10:35:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|1075
1741776000000|2025-03-12 10:40:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|1233
1741776300000|2025-03-12 10:45:00|11090.3|11086.3|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|1953
1741776600000|2025-03-12 10:50:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1232
1741776900000|2025-03-12 10:55:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1086
1741777200000|2025-03-12 11:00:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1863
1741777500000|2025-03-12 11:05:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|2743
1741777800000|2025-03-12 11:10:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|2638
1741778100000|2025-03-12 11:15:00|11084|11080|11080.9|11076.9|11084|11080|11080.9|11076.9|3710
1741778400000|2025-03-12 11:20:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|12691
1741778700000|2025-03-12 11:25:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|3644
1741779000000|2025-03-12 11:30:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|5916
1741779300000|2025-03-12 11:35:00|11079.3|11075.3|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|2214
1741779600000|2025-03-12 11:40:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1784
1741779900000|2025-03-12 11:45:00|11082.5|11078.5|11077.8|11073.8|11082.5|11078.5|11076.2|11072.2|6553
1741780200000|2025-03-12 11:50:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|5797
1741780500000|2025-03-12 11:55:00|11077.8|11073.8|11071.5|11067.5|11077.8|11073.8|11071.5|11067.5|8609
1741780800000|2025-03-12 12:00:00|11073.1|11069.1|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|8121
1741781100000|2025-03-12 12:05:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|5652
1741781400000|2025-03-12 12:10:00|11073.9|11069.9|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|5592
1741781700000|2025-03-12 12:15:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|5619
1741782000000|2025-03-12 12:20:00|11070|11066|11066.8|11062.8|11071.5|11067.5|11065.3|11061.3|7758
1741782300000|2025-03-12 12:25:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11063.7|11059.7|9733
1741782600000|2025-03-12 12:30:00|11067.6|11063.6|11076.2|11072.2|11114.5|11110.5|11067.6|11063.6|43505
1741782900000|2025-03-12 12:35:00|11074.7|11070.7|11065.3|11061.3|11080.9|11076.9|11057.5|11053.5|32628
1741783200000|2025-03-12 12:40:00|11066.8|11062.8|11070|11066|11070|11066|11063.7|11059.7|18437
1741783500000|2025-03-12 12:45:00|11071.5|11067.5|11074.7|11070.7|11076.2|11072.2|11066.8|11062.8|25743
1741783800000|2025-03-12 12:50:00|11073.1|11069.1|11060.6|11056.6|11073.1|11069.1|11059|11055|14219
1741784100000|2025-03-12 12:55:00|11061.4|11057.4|11052.8|11048.8|11062.2|11058.2|11051.2|11047.2|18902
1741784400000|2025-03-12 13:00:00|11054.3|11050.3|11059|11055|11059|11055|11051.2|11047.2|18193
1741784700000|2025-03-12 13:05:00|11057.5|11053.5|11059|11055|11062.2|11058.2|11055.9|11051.9|9399
1741785000000|2025-03-12 13:10:00|11057.5|11053.5|11062.2|11058.2|11062.2|11058.2|11055.9|11051.9|9688
1741785300000|2025-03-12 13:15:00|11060.6|11056.6|11063.7|11059.7|11063.7|11059.7|11059|11055|12170
1741785600000|2025-03-12 13:20:00|11062.2|11058.2|11065.3|11061.3|11068.4|11064.4|11060.6|11056.6|11751
1741785900000|2025-03-12 13:25:00|11063.7|11059.7|11062.2|11058.2|11065.3|11061.3|11059|11055|7918
1741786200000|2025-03-12 13:30:00|11063.7|11059.7|11065.3|11061.3|11066.8|11062.8|11062.2|11058.2|12791
1741786500000|2025-03-12 13:35:00|11063.7|11059.7|11060.6|11056.6|11065.3|11061.3|11059|11055|8231
1741786800000|2025-03-12 13:40:00|11062.2|11058.2|11066.8|11062.8|11066.8|11062.8|11060.6|11056.6|9042
1741787100000|2025-03-12 13:45:00|11068.4|11064.4|11068.4|11064.4|11071.5|11067.5|11063.7|11059.7|10785
1741787400000|2025-03-12 13:50:00|11066.8|11062.8|11070|11066|11070|11066|11062.2|11058.2|11505
1741787700000|2025-03-12 13:55:00|11071.5|11067.5|11068.4|11064.4|11076.2|11072.2|11068.4|11064.4|19277
1741788000000|2025-03-12 14:00:00|11070|11066|11070|11066|11077.8|11073.8|11068.4|11064.4|13994
1741788300000|2025-03-12 14:05:00|11071.5|11067.5|11066.8|11062.8|11071.5|11067.5|11065.3|11061.3|11349
1741788600000|2025-03-12 14:10:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|10401
1741788900000|2025-03-12 14:15:00|11066.8|11062.8|11070|11066|11073.1|11069.1|11065.3|11061.3|6335
1741789200000|2025-03-12 14:20:00|11068.4|11064.4|11070|11066|11073.1|11069.1|11066.8|11062.8|8367
1741789500000|2025-03-12 14:25:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11068.4|11064.4|4063
1741789800000|2025-03-12 14:30:00|11068.4|11064.4|11077.8|11073.8|11079.3|11075.3|11068.4|11064.4|15208
1741790100000|2025-03-12 14:35:00|11076.2|11072.2|11080.9|11076.9|11082.5|11078.5|11076.2|11072.2|11812
1741790400000|2025-03-12 14:40:00|11082.5|11078.5|11082.5|11078.5|11088.7|11084.7|11080.9|11076.9|23564
1741790700000|2025-03-12 14:45:00|11084|11080|11084|11080|11085.6|11081.6|11080.9|11076.9|7534
1741791000000|2025-03-12 14:50:00|11082.5|11078.5|11076.2|11072.2|11085.6|11081.6|11074.7|11070.7|10235
1741791300000|2025-03-12 14:55:00|11077.8|11073.8|11080.9|11076.9|11082.5|11078.5|11077.8|11073.8|10510
1741791600000|2025-03-12 15:00:00|11082.5|11078.5|11085.6|11081.6|11087.2|11083.2|11079.3|11075.3|9662
1741791900000|2025-03-12 15:05:00|11084|11080|11087.2|11083.2|11088.7|11084.7|11082.5|11078.5|6635
1741792200000|2025-03-12 15:10:00|11088.7|11084.7|11084|11080|11088.7|11084.7|11084|11080|10431
1741792500000|2025-03-12 15:15:00|11083.3|11079.3|11080.9|11076.9|11085.6|11081.6|11079.3|11075.3|6966
1741792800000|2025-03-12 15:20:00|11079.3|11075.3|11076.2|11072.2|11080.9|11076.9|11076.2|11072.2|6889
1741793100000|2025-03-12 15:25:00|11077.8|11073.8|11074.7|11070.7|11077.8|11073.8|11071.5|11067.5|8208
1741793400000|2025-03-12 15:30:00|11073.1|11069.1|11071.5|11067.5|11074.7|11070.7|11070|11066|7695
1741793700000|2025-03-12 15:35:00|11070.8|11066.8|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|6355
1741794000000|2025-03-12 15:40:00|11070.8|11066.8|11068.4|11064.4|11071.5|11067.5|11066.8|11062.8|6019
1741794300000|2025-03-12 15:45:00|11070|11066|11070|11066|11070|11066|11066.8|11062.8|6909
1741794600000|2025-03-12 15:50:00|11068.4|11064.4|11068.4|11064.4|11071.5|11067.5|11066.8|11062.8|5780
1741794900000|2025-03-12 15:55:00|11070|11066|11066.8|11062.8|11070|11066|11066.8|11062.8|5375
1741795200000|2025-03-12 16:00:00|11068.4|11064.4|11066.8|11062.8|11070|11066|11065.3|11061.3|5860
1741795500000|2025-03-12 16:05:00|11065.3|11061.3|11065.3|11061.3|11068.4|11064.4|11063.7|11059.7|5749
1741795800000|2025-03-12 16:10:00|11066.8|11062.8|11062.2|11058.2|11066.8|11062.8|11062.2|11058.2|8456
1741796100000|2025-03-12 16:15:00|11063.7|11059.7|11062.2|11058.2|11066.8|11062.8|11062.2|11058.2|5932
1741796400000|2025-03-12 16:20:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|3252
1741796700000|2025-03-12 16:25:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|5475
1741797000000|2025-03-12 16:30:00|11063.7|11059.7|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|3163
1741797300000|2025-03-12 16:35:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|1896
1741797600000|2025-03-12 16:40:00|11068.4|11064.4|11071.5|11067.5|11071.5|11067.5|11066.8|11062.8|5918
1741797900000|2025-03-12 16:45:00|11070|11066|11066.8|11062.8|11073.1|11069.1|11066.8|11062.8|5868
1741798200000|2025-03-12 16:50:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11066.8|11062.8|6242
1741798500000|2025-03-12 16:55:00|11069.2|11065.2|11068.4|11064.4|11070|11066|11068.4|11064.4|3274
1741798800000|2025-03-12 17:00:00|11070|11066|11074.7|11070.7|11074.7|11070.7|11068.4|11064.4|12441
1741799100000|2025-03-12 17:05:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|7656
1741799400000|2025-03-12 17:10:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|5126
1741799700000|2025-03-12 17:15:00|11071.5|11067.5|11076.2|11072.2|11079.3|11075.3|11071.5|11067.5|6503
1741800000000|2025-03-12 17:20:00|11077.8|11073.8|11073.1|11069.1|11077.8|11073.8|11073.1|11069.1|4788
1741800300000|2025-03-12 17:25:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|2557
1741800600000|2025-03-12 17:30:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11070|11066|2909
1741800900000|2025-03-12 17:35:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11070|11066|2952
1741801200000|2025-03-12 17:40:00|11070|11066|11073.1|11069.1|11073.1|11069.1|11070|11066|2061
1741801500000|2025-03-12 17:45:00|11071.5|11067.5|11077.8|11073.8|11077.8|11073.8|11071.5|11067.5|1632
1741801800000|2025-03-12 17:50:00|11079.3|11075.3|11082.5|11078.5|11082.5|11078.5|11077.8|11073.8|3220
1741802100000|2025-03-12 17:55:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|8248
1741802400000|2025-03-12 18:00:00|11084|11080|11080.9|11076.9|11085.6|11081.6|11080.9|11076.9|9125
1741802700000|2025-03-12 18:05:00|11079.3|11075.3|11077.8|11073.8|11080.9|11076.9|11076.2|11072.2|7516
1741803000000|2025-03-12 18:10:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|3294
1741803300000|2025-03-12 18:15:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1517
1741803600000|2025-03-12 18:20:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|3436
1741803900000|2025-03-12 18:25:00|11073.1|11069.1|11070|11066|11074.7|11070.7|11070|11066|3862
1741804200000|2025-03-12 18:30:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11066.8|11062.8|4646
1741804500000|2025-03-12 18:35:00|11066.8|11062.8|11065.3|11061.3|11070|11066|11065.3|11061.3|4154
1741804800000|2025-03-12 18:40:00|11066.8|11062.8|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|3157
1741805100000|2025-03-12 18:45:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|3523
1741805400000|2025-03-12 18:50:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|5446
1741805700000|2025-03-12 18:55:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|17997
1741806000000|2025-03-12 19:00:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11066.8|11062.8|6165
1741806300000|2025-03-12 19:05:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|2988
1741806600000|2025-03-12 19:10:00|11070|11066|11067.6|11063.6|11070|11066|11066.8|11062.8|3776
1741806900000|2025-03-12 19:15:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11066.8|11062.8|4168
1741807200000|2025-03-12 19:20:00|11066.8|11062.8|11066.8|11062.8|11070|11066|11066.8|11062.8|5099
1741807500000|2025-03-12 19:25:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|3064
1741807800000|2025-03-12 19:30:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|3205
1741808100000|2025-03-12 19:35:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|3025
1741808400000|2025-03-12 19:40:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|2879
1741808700000|2025-03-12 19:45:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|6740
1741809000000|2025-03-12 19:50:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|8177
1741809300000|2025-03-12 19:55:00|11063.7|11059.7|11068.4|11064.4|11068.4|11064.4|11063.7|11059.7|13185
1741809600000|2025-03-12 20:00:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|8193
1741809900000|2025-03-12 20:05:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|3433
1741810200000|2025-03-12 20:10:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|2868
1741810500000|2025-03-12 20:15:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11070|11066|2059
1741810800000|2025-03-12 20:20:00|||||||||412
1741811100000|2025-03-12 20:25:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|1778
1741811400000|2025-03-12 20:30:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|1211
1741811700000|2025-03-12 20:35:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|2968
1741812000000|2025-03-12 20:40:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|2439
1741812300000|2025-03-12 20:45:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|2423
1741812600000|2025-03-12 20:50:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|2002
1741812900000|2025-03-12 20:55:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|2538
1741816800000|2025-03-12 22:00:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|590
1741817100000|2025-03-12 22:05:00|||||||||176
1741817400000|2025-03-12 22:10:00|||||||||745
1741817700000|2025-03-12 22:15:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|641
1741818000000|2025-03-12 22:20:00|11070|11066|11070|11066|11070|11066|11070|11066|1610
1741818300000|2025-03-12 22:25:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|578
1741818600000|2025-03-12 22:30:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|135
1741818900000|2025-03-12 22:35:00|||||||||55
1741819200000|2025-03-12 22:40:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|373
1741819500000|2025-03-12 22:45:00|||||||||3
1741819800000|2025-03-12 22:50:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|198
1741820100000|2025-03-12 22:55:00|||||||||41
1741820400000|2025-03-12 23:00:00|11070|11066|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|1365
1741820700000|2025-03-12 23:05:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|319
1741821000000|2025-03-12 23:10:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|349
1741821300000|2025-03-12 23:15:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|116
1741821600000|2025-03-12 23:20:00|||||||||23
1741821900000|2025-03-12 23:25:00|||||||||233
1741822200000|2025-03-12 23:30:00|||||||||66
1741822500000|2025-03-12 23:35:00|||||||||32
1741822800000|2025-03-12 23:40:00|||||||||349
1741823100000|2025-03-12 23:45:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|546
1741823400000|2025-03-12 23:50:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|1250
1741823700000|2025-03-12 23:55:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|1618
1741824000000|2025-03-13 00:00:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|1823
1741824300000|2025-03-13 00:05:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|285
1741824600000|2025-03-13 00:10:00|||||||||318
1741824900000|2025-03-13 00:15:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|1388
1741825200000|2025-03-13 00:20:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|181
1741825500000|2025-03-13 00:25:00|||||||||41
1741825800000|2025-03-13 00:30:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|379
1741826100000|2025-03-13 00:35:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|494
1741826400000|2025-03-13 00:40:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|35
1741826700000|2025-03-13 00:45:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|313
1741827000000|2025-03-13 00:50:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|1187
1741827300000|2025-03-13 00:55:00|11070.8|11066.8|11074.7|11070.7|11074.7|11070.7|11070.8|11066.8|1488
1741827600000|2025-03-13 01:00:00|11073.9|11069.9|11076.2|11072.2|11077.8|11073.8|11073.1|11069.1|3925
1741827900000|2025-03-13 01:05:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|550
1741828200000|2025-03-13 01:10:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|216
1741828500000|2025-03-13 01:15:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|382
1741828800000|2025-03-13 01:20:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|963
1741829100000|2025-03-13 01:25:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|705
1741829400000|2025-03-13 01:30:00|||||||||410
1741829700000|2025-03-13 01:35:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|430
1741830000000|2025-03-13 01:40:00|11073.1|11069.1|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|449
1741830300000|2025-03-13 01:45:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|871
1741830600000|2025-03-13 01:50:00|11075.4|11071.4|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|774
1741830900000|2025-03-13 01:55:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|641
1741831200000|2025-03-13 02:00:00|||||||||38
1741831500000|2025-03-13 02:05:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|688
1741831800000|2025-03-13 02:10:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|431
1741832100000|2025-03-13 02:15:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1665
1741832400000|2025-03-13 02:20:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|406
1741832700000|2025-03-13 02:25:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|338
1741833000000|2025-03-13 02:30:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|3435
1741833300000|2025-03-13 02:35:00|11080.1|11076.1|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1499
1741833600000|2025-03-13 02:40:00|11078.6|11074.6|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|793
1741833900000|2025-03-13 02:45:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|395
1741834200000|2025-03-13 02:50:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|615
1741834500000|2025-03-13 02:55:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|969
1741834800000|2025-03-13 03:00:00|||||||||324
1741835100000|2025-03-13 03:05:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|681
1741835400000|2025-03-13 03:10:00|||||||||232
1741835700000|2025-03-13 03:15:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|558
1741836000000|2025-03-13 03:20:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1291
1741836300000|2025-03-13 03:25:00|||||||||196
1741836600000|2025-03-13 03:30:00|||||||||241
1741836900000|2025-03-13 03:35:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|658
1741837200000|2025-03-13 03:40:00|11080.1|11076.1|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1475
1741837500000|2025-03-13 03:45:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|626
1741837800000|2025-03-13 03:50:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|529
1741838100000|2025-03-13 03:55:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|315
1741838400000|2025-03-13 04:00:00|||||||||587
1741838700000|2025-03-13 04:05:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1150
1741839000000|2025-03-13 04:10:00|||||||||10080
1741839300000|2025-03-13 04:15:00|||||||||40
1741839600000|2025-03-13 04:20:00|||||||||368
1741839900000|2025-03-13 04:25:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|266
1741840200000|2025-03-13 04:30:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|878
1741840500000|2025-03-13 04:35:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1004
1741840800000|2025-03-13 04:40:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|960
1741841100000|2025-03-13 04:45:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|511
1741841400000|2025-03-13 04:50:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|552
1741841700000|2025-03-13 04:55:00|||||||||19
1741842000000|2025-03-13 05:00:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|297
1741842300000|2025-03-13 05:05:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|500
1741842600000|2025-03-13 05:10:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1816
1741842900000|2025-03-13 05:15:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|581
1741843200000|2025-03-13 05:20:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|487
1741843500000|2025-03-13 05:25:00|11079.3|11075.3|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|1714
1741843800000|2025-03-13 05:30:00|11082.5|11078.5|11084|11080|11084|11080|11080.9|11076.9|1536
1741844100000|2025-03-13 05:35:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|364
1741844400000|2025-03-13 05:40:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|508
1741844700000|2025-03-13 05:45:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|826
1741845000000|2025-03-13 05:50:00|||||||||353
1741845300000|2025-03-13 05:55:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|597
1741845600000|2025-03-13 06:00:00|11079.3|11075.3|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|3130
1741845900000|2025-03-13 06:05:00|11080.9|11076.9|11084|11080|11084|11080|11080.9|11076.9|690
1741846200000|2025-03-13 06:10:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|107
1741846500000|2025-03-13 06:15:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11082.5|11078.5|3729
1741846800000|2025-03-13 06:20:00|11085.6|11081.6|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|2708
1741847100000|2025-03-13 06:25:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1429
1741847400000|2025-03-13 06:30:00|||||||||1143
1741847700000|2025-03-13 06:35:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|2679
1741848000000|2025-03-13 06:40:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|930
1741848300000|2025-03-13 06:45:00|11084|11080|11082.5|11078.5|11084|11080|11080.9|11076.9|805
1741848600000|2025-03-13 06:50:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|1120
1741848900000|2025-03-13 06:55:00|11080.1|11076.1|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1801
1741849200000|2025-03-13 07:00:00|11077.8|11073.8|11074.7|11070.7|11077.8|11073.8|11073.1|11069.1|3473
1741849500000|2025-03-13 07:05:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|1713
1741849800000|2025-03-13 07:10:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|980
1741850100000|2025-03-13 07:15:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1749
1741850400000|2025-03-13 07:20:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|2037
1741850700000|2025-03-13 07:25:00|11074.7|11070.7|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|4416
1741851000000|2025-03-13 07:30:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11070|11066|5719
1741851300000|2025-03-13 07:35:00|11071.5|11067.5|11076.2|11072.2|11076.2|11072.2|11071.5|11067.5|4692
1741851600000|2025-03-13 07:40:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1731
1741851900000|2025-03-13 07:45:00|11076.2|11072.2|11071.5|11067.5|11076.2|11072.2|11071.5|11067.5|2276
1741852200000|2025-03-13 07:50:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1649
1741852500000|2025-03-13 07:55:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|2273
1741852800000|2025-03-13 08:00:00|11071.5|11067.5|11071.5|11067.5|11074.7|11070.7|11070|11066|4162
1741853100000|2025-03-13 08:05:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11070|11066|2175
1741853400000|2025-03-13 08:10:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11068.4|11064.4|2030
1741853700000|2025-03-13 08:15:00|11071.5|11067.5|11073.1|11069.1|11076.2|11072.2|11071.5|11067.5|3766
1741854000000|2025-03-13 08:20:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11068.4|11064.4|2572
1741854300000|2025-03-13 08:25:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11066.8|11062.8|2080
1741854600000|2025-03-13 08:30:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|466
1741854900000|2025-03-13 08:35:00|11070|11066|11073.1|11069.1|11073.1|11069.1|11070|11066|608
1741855200000|2025-03-13 08:40:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|2033
1741855500000|2025-03-13 08:45:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11070|11066|3216
1741855800000|2025-03-13 08:50:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|1064
1741856100000|2025-03-13 08:55:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|1030
1741856400000|2025-03-13 09:00:00|11068.4|11064.4|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|2438
1741856700000|2025-03-13 09:05:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|813
1741857000000|2025-03-13 09:10:00|11070|11066|11068.4|11064.4|11070|11066|11066.8|11062.8|2058
1741857300000|2025-03-13 09:15:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|3192
1741857600000|2025-03-13 09:20:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|1490
1741857900000|2025-03-13 09:25:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|2004
1741858200000|2025-03-13 09:30:00|11065.3|11061.3|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|7438
1741858500000|2025-03-13 09:35:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|1537
1741858800000|2025-03-13 09:40:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11059|11055|4344
1741859100000|2025-03-13 09:45:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|1714
1741859400000|2025-03-13 09:50:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|1007
1741859700000|2025-03-13 09:55:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|907
1741860000000|2025-03-13 10:00:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|1134
1741860300000|2025-03-13 10:05:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|2293
1741860600000|2025-03-13 10:10:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|1537
1741860900000|2025-03-13 10:15:00|11060.6|11056.6|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|777
1741861200000|2025-03-13 10:20:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|762
1741861500000|2025-03-13 10:25:00|11060.6|11056.6|11059|11055|11062.2|11058.2|11057.5|11053.5|2471
1741861800000|2025-03-13 10:30:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|4652
1741862100000|2025-03-13 10:35:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|609
1741862400000|2025-03-13 10:40:00|11059|11055|11057.5|11053.5|11059|11055|11055.9|11051.9|3889
1741862700000|2025-03-13 10:45:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|2107
1741863000000|2025-03-13 10:50:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|1644
1741863300000|2025-03-13 10:55:00|11057.5|11053.5|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|5562
1741863600000|2025-03-13 11:00:00|||||||||2899
1741863900000|2025-03-13 11:05:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|4778
1741864200000|2025-03-13 11:10:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|3796
1741864500000|2025-03-13 11:15:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11048.1|11044.1|8415
1741864800000|2025-03-13 11:20:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|3533
1741865100000|2025-03-13 11:25:00|11052.8|11048.8|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|2858
1741865400000|2025-03-13 11:30:00|11053.6|11049.6|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|2146
1741865700000|2025-03-13 11:35:00|11054.3|11050.3|11059|11055|11059|11055|11054.3|11050.3|6850
1741866000000|2025-03-13 11:40:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|4091
1741866300000|2025-03-13 11:45:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|3391
1741866600000|2025-03-13 11:50:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|1983
1741866900000|2025-03-13 11:55:00|11054.3|11050.3|11054.3|11050.3|11059|11055|11054.3|11050.3|5251
1741867200000|2025-03-13 12:00:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|4795
1741867500000|2025-03-13 12:05:00|11057.5|11053.5|11062.2|11058.2|11062.2|11058.2|11055.9|11051.9|5779
1741867800000|2025-03-13 12:10:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11059|11055|3395
1741868100000|2025-03-13 12:15:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11055.9|11051.9|5459
1741868400000|2025-03-13 12:20:00|11060.6|11056.6|11055.9|11051.9|11060.6|11056.6|11055.9|11051.9|3578
1741868700000|2025-03-13 12:25:00|11057.5|11053.5|11059|11055|11060.6|11056.6|11057.5|11053.5|7088
1741869000000|2025-03-13 12:30:00|11058.3|11054.3|11055.9|11051.9|11078.6|11074.6|11052.8|11048.8|23888
1741869300000|2025-03-13 12:35:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11049.7|11045.7|19584
1741869600000|2025-03-13 12:40:00|11059|11055|11048.1|11044.1|11059|11055|11048.1|11044.1|13985
1741869900000|2025-03-13 12:45:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11046.5|11042.5|8691
1741870200000|2025-03-13 12:50:00|11051.2|11047.2|11057.5|11053.5|11059|11055|11048.1|11044.1|9051
1741870500000|2025-03-13 12:55:00|11055.9|11051.9|11054.3|11050.3|11057.5|11053.5|11052.8|11048.8|6947
1741870800000|2025-03-13 13:00:00|11055.9|11051.9|11049.7|11045.7|11059|11055|11048.1|11044.1|13802
1741871100000|2025-03-13 13:05:00|11051.2|11047.2|11048.1|11044.1|11051.2|11047.2|11046.5|11042.5|6778
1741871400000|2025-03-13 13:10:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|4982
1741871700000|2025-03-13 13:15:00|11051.2|11047.2|11049.7|11045.7|11052.8|11048.8|11048.1|11044.1|4411
1741872000000|2025-03-13 13:20:00|11051.2|11047.2|11049.7|11045.7|11052.8|11048.8|11048.1|11044.1|4635
1741872300000|2025-03-13 13:25:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|3715
1741872600000|2025-03-13 13:30:00|11054.3|11050.3|11051.2|11047.2|11055.9|11051.9|11049.7|11045.7|11824
1741872900000|2025-03-13 13:35:00|11049.7|11045.7|11049.7|11045.7|11052.8|11048.8|11048.1|11044.1|8103
1741873200000|2025-03-13 13:40:00|11048.1|11044.1|11045|11041|11049.7|11045.7|11041.8|11037.8|12277
1741873500000|2025-03-13 13:45:00|11043.4|11039.4|11045|11041|11046.5|11042.5|11043.4|11039.4|8382
1741873800000|2025-03-13 13:50:00|11046.5|11042.5|11055.9|11051.9|11055.9|11051.9|11046.5|11042.5|14018
1741874100000|2025-03-13 13:55:00|11057.5|11053.5|11054.3|11050.3|11059|11055|11054.3|11050.3|18715
1741874400000|2025-03-13 14:00:00|11055.9|11051.9|11055.9|11051.9|11060.6|11056.6|11055.9|11051.9|8317
1741874700000|2025-03-13 14:05:00|11057.5|11053.5|11052.8|11048.8|11057.5|11053.5|11051.2|11047.2|6802
1741875000000|2025-03-13 14:10:00|11054.3|11050.3|11049.7|11045.7|11054.3|11050.3|11048.1|11044.1|10769
1741875300000|2025-03-13 14:15:00|11051.2|11047.2|11048.1|11044.1|11052.8|11048.8|11048.1|11044.1|7010
1741875600000|2025-03-13 14:20:00|11049.7|11045.7|11051.2|11047.2|11054.3|11050.3|11048.1|11044.1|5728
1741875900000|2025-03-13 14:25:00|11049.7|11045.7|11054.3|11050.3|11055.9|11051.9|11049.7|11045.7|5186
1741876200000|2025-03-13 14:30:00|11052.8|11048.8|11054.3|11050.3|11055.9|11051.9|11049.7|11045.7|8809
1741876500000|2025-03-13 14:35:00|11055.9|11051.9|11059|11055|11059|11055|11054.3|11050.3|4685
1741876800000|2025-03-13 14:40:00|11057.5|11053.5|11059|11055|11059|11055|11055.9|11051.9|5910
1741877100000|2025-03-13 14:45:00|11057.5|11053.5|11059|11055|11060.6|11056.6|11057.5|11053.5|6289
1741877400000|2025-03-13 14:50:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11059|11055|7199
1741877700000|2025-03-13 14:55:00|11063.7|11059.7|11062.2|11058.2|11066.8|11062.8|11062.2|11058.2|11437
1741878000000|2025-03-13 15:00:00|11060.6|11056.6|11059|11055|11065.3|11061.3|11059|11055|10714
1741878300000|2025-03-13 15:05:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11059|11055|3652
1741878600000|2025-03-13 15:10:00|11059|11055|11068.4|11064.4|11070|11066|11059|11055|10406
1741878900000|2025-03-13 15:15:00|11070|11066|11071.5|11067.5|11073.1|11069.1|11068.4|11064.4|9462
1741879200000|2025-03-13 15:20:00|11070|11066|11070|11066|11074.7|11070.7|11070|11066|9581
1741879500000|2025-03-13 15:25:00|11068.4|11064.4|11074.7|11070.7|11076.2|11072.2|11068.4|11064.4|8298
1741879800000|2025-03-13 15:30:00|11076.2|11072.2|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|5869
1741880100000|2025-03-13 15:35:00|11074.7|11070.7|11079.3|11075.3|11079.3|11075.3|11073.1|11069.1|10713
1741880400000|2025-03-13 15:40:00|11080.9|11076.9|11076.2|11072.2|11082.5|11078.5|11071.5|11067.5|22416
1741880700000|2025-03-13 15:45:00|11074.7|11070.7|11071.5|11067.5|11079.3|11075.3|11071.5|11067.5|5225
1741881000000|2025-03-13 15:50:00|11073.1|11069.1|11077.8|11073.8|11079.3|11075.3|11070|11066|6819
1741881300000|2025-03-13 15:55:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|3988
1741881600000|2025-03-13 16:00:00|11077.8|11073.8|11071.5|11067.5|11079.3|11075.3|11071.5|11067.5|3415
1741881900000|2025-03-13 16:05:00|11073.1|11069.1|11070|11066|11074.7|11070.7|11070|11066|6574
1741882200000|2025-03-13 16:10:00|11071.5|11067.5|11074.7|11070.7|11074.7|11070.7|11070|11066|3054
1741882500000|2025-03-13 16:15:00|11073.1|11069.1|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|8208
1741882800000|2025-03-13 16:20:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11073.1|11069.1|4804
1741883100000|2025-03-13 16:25:00|11076.2|11072.2|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|5896
1741883400000|2025-03-13 16:30:00|11079.3|11075.3|11074.7|11070.7|11079.3|11075.3|11074.7|11070.7|6531
1741883700000|2025-03-13 16:35:00|11076.2|11072.2|11074.7|11070.7|11077.8|11073.8|11073.1|11069.1|4426
1741884000000|2025-03-13 16:40:00|11073.1|11069.1|11077.8|11073.8|11079.3|11075.3|11071.5|11067.5|7562
1741884300000|2025-03-13 16:45:00|11076.2|11072.2|11082.5|11078.5|11084|11080|11076.2|11072.2|9279
1741884600000|2025-03-13 16:50:00|11084|11080|11084|11080|11084|11080|11077.8|11073.8|10196
1741884900000|2025-03-13 16:55:00|11082.5|11078.5|11084|11080|11087.2|11083.2|11082.5|11078.5|6838
1741885200000|2025-03-13 17:00:00|11085.6|11081.6|11084|11080|11088.7|11084.7|11082.5|11078.5|7871
1741885500000|2025-03-13 17:05:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11082.5|11078.5|6993
1741885800000|2025-03-13 17:10:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|5308
1741886100000|2025-03-13 17:15:00|11088.7|11084.7|11095|11091|11096.5|11092.5|11087.2|11083.2|9192
1741886400000|2025-03-13 17:20:00|11093.4|11089.4|11095|11091|11098.1|11094.1|11091.8|11087.8|11539
1741886700000|2025-03-13 17:25:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11093.4|11089.4|5848
1741887000000|2025-03-13 17:30:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11095|11091|6757
1741887300000|2025-03-13 17:35:00|11096.5|11092.5|11104.3|11100.3|11104.3|11100.3|11096.5|11092.5|12567
1741887600000|2025-03-13 17:40:00|11105.1|11101.1|11104.3|11100.3|11105.9|11101.9|11099.7|11095.7|13564
1741887900000|2025-03-13 17:45:00|11105.9|11101.9|11109|11105|11109|11105|11105.9|11101.9|7120
1741888200000|2025-03-13 17:50:00|11107.5|11103.5|11101.2|11097.2|11107.5|11103.5|11099.7|11095.7|9219
1741888500000|2025-03-13 17:55:00|11102.8|11098.8|11105.9|11101.9|11107.5|11103.5|11101.2|11097.2|6691
1741888800000|2025-03-13 18:00:00|11107.5|11103.5|11101.2|11097.2|11107.5|11103.5|11099.7|11095.7|4805
1741889100000|2025-03-13 18:05:00|11099.7|11095.7|11098.1|11094.1|11102.8|11098.8|11098.1|11094.1|7440
1741889400000|2025-03-13 18:10:00|11099.7|11095.7|11096.5|11092.5|11099.7|11095.7|11095|11091|3344
1741889700000|2025-03-13 18:15:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|5081
1741890000000|2025-03-13 18:20:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|4119
1741890300000|2025-03-13 18:25:00|11096.5|11092.5|11098.1|11094.1|11101.2|11097.2|11096.5|11092.5|8066
1741890600000|2025-03-13 18:30:00|11099.7|11095.7|11095|11091|11099.7|11095.7|11095|11091|2138
1741890900000|2025-03-13 18:35:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11093.4|11089.4|3999
1741891200000|2025-03-13 18:40:00|11093.4|11089.4|11093.4|11089.4|11096.5|11092.5|11091.8|11087.8|2642
1741891500000|2025-03-13 18:45:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|2586
1741891800000|2025-03-13 18:50:00|11095|11091|11096.5|11092.5|11098.1|11094.1|11093.4|11089.4|5287
1741892100000|2025-03-13 18:55:00|11095|11091|11096.5|11092.5|11098.1|11094.1|11095|11091|9154
1741892400000|2025-03-13 19:00:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11091.8|11087.8|5847
1741892700000|2025-03-13 19:05:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|4577
1741893000000|2025-03-13 19:10:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|2028
1741893300000|2025-03-13 19:15:00|11099.7|11095.7|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|2030
1741893600000|2025-03-13 19:20:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|2466
1741893900000|2025-03-13 19:25:00|11098.1|11094.1|11098.1|11094.1|11102.8|11098.8|11096.5|11092.5|5525
1741894200000|2025-03-13 19:30:00|11099.7|11095.7|11102.8|11098.8|11104.3|11100.3|11099.7|11095.7|6254
1741894500000|2025-03-13 19:35:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11099.7|11095.7|3637
1741894800000|2025-03-13 19:40:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|5623
1741895100000|2025-03-13 19:45:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|2734
1741895400000|2025-03-13 19:50:00|11105.9|11101.9|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|2003
1741895700000|2025-03-13 19:55:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|5362
1741896000000|2025-03-13 20:00:00|11101.2|11097.2|11099.7|11095.7|11102.8|11098.8|11098.1|11094.1|4044
1741896300000|2025-03-13 20:05:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1377
1741896600000|2025-03-13 20:10:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1122
1741896900000|2025-03-13 20:15:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|2327
1741897200000|2025-03-13 20:20:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|418
1741897500000|2025-03-13 20:25:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|2406
1741897800000|2025-03-13 20:30:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|5333
1741898100000|2025-03-13 20:35:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|1437
1741898400000|2025-03-13 20:40:00|11099.7|11095.7|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|2951
1741898700000|2025-03-13 20:45:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|3702
1741899000000|2025-03-13 20:50:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1256
1741899300000|2025-03-13 20:55:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1576
1741903200000|2025-03-13 22:00:00|11096.5|11092.5|11095|11091|11098.1|11094.1|11095|11091|261
1741903500000|2025-03-13 22:05:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|346
1741903800000|2025-03-13 22:10:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|471
1741904100000|2025-03-13 22:15:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|395
1741904400000|2025-03-13 22:20:00|||||||||212
1741904700000|2025-03-13 22:25:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|946
1741905000000|2025-03-13 22:30:00|11095.8|11091.8|11095|11091|11096.5|11092.5|11095|11091|545
1741905300000|2025-03-13 22:35:00|11095.8|11091.8|11095|11091|11096.5|11092.5|11095|11091|106
1741905600000|2025-03-13 22:40:00|||||||||4
1741905900000|2025-03-13 22:45:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|527
1741906200000|2025-03-13 22:50:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|427
1741906500000|2025-03-13 22:55:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|624
1741906800000|2025-03-13 23:00:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|435
1741907100000|2025-03-13 23:05:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1529
1741907400000|2025-03-13 23:10:00|||||||||325
1741907700000|2025-03-13 23:15:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|451
1741908000000|2025-03-13 23:20:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|267
1741908300000|2025-03-13 23:25:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|244
1741908600000|2025-03-13 23:30:00|||||||||28
1741908900000|2025-03-13 23:35:00|||||||||185
1741909200000|2025-03-13 23:40:00|||||||||459
1741909500000|2025-03-13 23:45:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1793
1741909800000|2025-03-13 23:50:00|||||||||206
1741910100000|2025-03-13 23:55:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|457
1741910400000|2025-03-14 00:00:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|1327
1741910700000|2025-03-14 00:05:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|790
1741911000000|2025-03-14 00:10:00|||||||||84
1741911300000|2025-03-14 00:15:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|652
1741911600000|2025-03-14 00:20:00|11094.2|11090.2|11091.8|11087.8|11094.2|11090.2|11091.8|11087.8|855
1741911900000|2025-03-14 00:25:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|330
1741912200000|2025-03-14 00:30:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|325
1741912500000|2025-03-14 00:35:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|949
1741912800000|2025-03-14 00:40:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|123
1741913100000|2025-03-14 00:45:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1088
1741913400000|2025-03-14 00:50:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|540
1741913700000|2025-03-14 00:55:00|||||||||464
1741914000000|2025-03-14 01:00:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1314
1741914300000|2025-03-14 01:05:00|||||||||203
1741914600000|2025-03-14 01:10:00|||||||||57
1741914900000|2025-03-14 01:15:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|754
1741915200000|2025-03-14 01:20:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|337
1741915500000|2025-03-14 01:25:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|469
1741915800000|2025-03-14 01:30:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|322
1741916100000|2025-03-14 01:35:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|580
1741916400000|2025-03-14 01:40:00|||||||||50
1741916700000|2025-03-14 01:45:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|886
1741917000000|2025-03-14 01:50:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|669
1741917300000|2025-03-14 01:55:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|2121
1741917600000|2025-03-14 02:00:00|||||||||587
1741917900000|2025-03-14 02:05:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|679
1741918200000|2025-03-14 02:10:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|468
1741918500000|2025-03-14 02:15:00|||||||||7
1741918800000|2025-03-14 02:20:00|||||||||21
1741919100000|2025-03-14 02:25:00|||||||||348
1741919400000|2025-03-14 02:30:00|||||||||22
1741919700000|2025-03-14 02:35:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1123
1741920000000|2025-03-14 02:40:00|||||||||22
1741920300000|2025-03-14 02:45:00|||||||||18
1741920600000|2025-03-14 02:50:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|959
1741920900000|2025-03-14 02:55:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|722
1741921200000|2025-03-14 03:00:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|322
1741921500000|2025-03-14 03:05:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1040
1741921800000|2025-03-14 03:10:00|||||||||1096
1741922100000|2025-03-14 03:15:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|810
1741922400000|2025-03-14 03:20:00|||||||||330
1741922700000|2025-03-14 03:25:00|||||||||212
1741923000000|2025-03-14 03:30:00|||||||||93
1741923300000|2025-03-14 03:35:00|||||||||75
1741923600000|2025-03-14 03:40:00|||||||||47
1741923900000|2025-03-14 03:45:00|11084.8|11080.8|11085.6|11081.6|11085.6|11081.6|11084|11080|1292
1741924200000|2025-03-14 03:50:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1154
1741924500000|2025-03-14 03:55:00|||||||||407
1741924800000|2025-03-14 04:00:00|11084|11080|11084|11080|11084|11080|11084|11080|251
1741925100000|2025-03-14 04:05:00|||||||||173
1741925400000|2025-03-14 04:10:00|||||||||73
1741925700000|2025-03-14 04:15:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|1487
1741926000000|2025-03-14 04:20:00|||||||||15
1741926300000|2025-03-14 04:25:00|11084|11080|11084|11080|11084|11080|11084|11080|376
1741926600000|2025-03-14 04:30:00|||||||||18
1741926900000|2025-03-14 04:35:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|763
1741927200000|2025-03-14 04:40:00|11084|11080|11084|11080|11084|11080|11084|11080|32
1741927500000|2025-03-14 04:45:00|||||||||124
1741927800000|2025-03-14 04:50:00|||||||||8
1741928100000|2025-03-14 04:55:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|475
1741928400000|2025-03-14 05:00:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|511
1741928700000|2025-03-14 05:05:00|||||||||189
1741929000000|2025-03-14 05:10:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|68
1741929300000|2025-03-14 05:15:00|||||||||32
1741929600000|2025-03-14 05:20:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|286
1741929900000|2025-03-14 05:25:00|11084|11080|11084|11080|11084|11080|11084|11080|231
1741930200000|2025-03-14 05:30:00|||||||||174
1741930500000|2025-03-14 05:35:00|||||||||114
1741930800000|2025-03-14 05:40:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|283
1741931100000|2025-03-14 05:45:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|56
1741931400000|2025-03-14 05:50:00|||||||||150
1741931700000|2025-03-14 05:55:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|1377
1741932000000|2025-03-14 06:00:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1371
1741932300000|2025-03-14 06:05:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|118
1741932600000|2025-03-14 06:10:00|11084|11080|11084|11080|11084|11080|11084|11080|2801
1741932900000|2025-03-14 06:15:00|||||||||99
1741933200000|2025-03-14 06:20:00|||||||||341
1741933500000|2025-03-14 06:25:00|||||||||239
1741933800000|2025-03-14 06:30:00|||||||||240
1741934100000|2025-03-14 06:35:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|1197
1741934400000|2025-03-14 06:40:00|||||||||71
1741934700000|2025-03-14 06:45:00|11082.5|11078.5|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|1065
1741935000000|2025-03-14 06:50:00|||||||||314
1741935300000|2025-03-14 06:55:00|11084|11080|11084|11080|11084|11080|11084|11080|1479
1741935600000|2025-03-14 07:00:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|1587
1741935900000|2025-03-14 07:05:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11084|11080|1586
1741936200000|2025-03-14 07:10:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11084|11080|2240
1741936500000|2025-03-14 07:15:00|11085.6|11081.6|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|3202
1741936800000|2025-03-14 07:20:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|1977
1741937100000|2025-03-14 07:25:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|1084
1741937400000|2025-03-14 07:30:00|11085.6|11081.6|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|2883
1741937700000|2025-03-14 07:35:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1648
1741938000000|2025-03-14 07:40:00|||||||||193
1741938300000|2025-03-14 07:45:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|2868
1741938600000|2025-03-14 07:50:00|11084|11080|11084|11080|11084|11080|11084|11080|201
1741938900000|2025-03-14 07:55:00|11085.6|11081.6|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|2161
1741939200000|2025-03-14 08:00:00|11090.3|11086.3|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|5465
1741939500000|2025-03-14 08:05:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|3561
1741939800000|2025-03-14 08:10:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|2819
1741940100000|2025-03-14 08:15:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|2320
1741940400000|2025-03-14 08:20:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11084|11080|1407
1741940700000|2025-03-14 08:25:00|11085.6|11081.6|11080.9|11076.9|11085.6|11081.6|11080.9|11076.9|2696
1741941000000|2025-03-14 08:30:00|11079.3|11075.3|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|2907
1741941300000|2025-03-14 08:35:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1535
1741941600000|2025-03-14 08:40:00|||||||||485
1741941900000|2025-03-14 08:45:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1371
1741942200000|2025-03-14 08:50:00|||||||||518
1741942500000|2025-03-14 08:55:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|1187
1741942800000|2025-03-14 09:00:00|||||||||497
1741943100000|2025-03-14 09:05:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|2769
1741943400000|2025-03-14 09:10:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|819
1741943700000|2025-03-14 09:15:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|2137
1741944000000|2025-03-14 09:20:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|3463
1741944300000|2025-03-14 09:25:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1059
1741944600000|2025-03-14 09:30:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1205
1741944900000|2025-03-14 09:35:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|577
1741945200000|2025-03-14 09:40:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|282
1741945500000|2025-03-14 09:45:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1101
1741945800000|2025-03-14 09:50:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|713
1741946100000|2025-03-14 09:55:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1674
1741946400000|2025-03-14 10:00:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1782
1741946700000|2025-03-14 10:05:00|||||||||786
1741947000000|2025-03-14 10:10:00|||||||||1292
1741947300000|2025-03-14 10:15:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|2930
1741947600000|2025-03-14 10:20:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1463
1741947900000|2025-03-14 10:25:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|839
1741948200000|2025-03-14 10:30:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|1908
1741948500000|2025-03-14 10:35:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11084|11080|1620
1741948800000|2025-03-14 10:40:00|11087.2|11083.2|11084|11080|11087.2|11083.2|11084|11080|6272
1741949100000|2025-03-14 10:45:00|11085.6|11081.6|11080.9|11076.9|11085.6|11081.6|11080.9|11076.9|6377
1741949400000|2025-03-14 10:50:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|4636
1741949700000|2025-03-14 10:55:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|2053
1741950000000|2025-03-14 11:00:00|11077.8|11073.8|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|2761
1741950300000|2025-03-14 11:05:00|11074.7|11070.7|11079.3|11075.3|11080.9|11076.9|11074.7|11070.7|4024
1741950600000|2025-03-14 11:10:00|11077.8|11073.8|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|2673
1741950900000|2025-03-14 11:15:00|11079.3|11075.3|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|1458
1741951200000|2025-03-14 11:20:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|2797
1741951500000|2025-03-14 11:25:00|11080.9|11076.9|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|5667
1741951800000|2025-03-14 11:30:00|11080.9|11076.9|11076.2|11072.2|11080.9|11076.9|11076.2|11072.2|3287
1741952100000|2025-03-14 11:35:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|2061
1741952400000|2025-03-14 11:40:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1645
1741952700000|2025-03-14 11:45:00|11076.2|11072.2|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|2620
1741953000000|2025-03-14 11:50:00|||||||||1136
1741953300000|2025-03-14 11:55:00|11077.8|11073.8|11074.7|11070.7|11077.8|11073.8|11074.7|11070.7|4943
1741953600000|2025-03-14 12:00:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1860
1741953900000|2025-03-14 12:05:00|11070|11066|11070|11066|11071.5|11067.5|11068.4|11064.4|5515
1741954200000|2025-03-14 12:10:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|7284
1741954500000|2025-03-14 12:15:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|4012
1741954800000|2025-03-14 12:20:00|11068.4|11064.4|11065.3|11061.3|11068.4|11064.4|11063.7|11059.7|7424
1741955100000|2025-03-14 12:25:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|6249
1741955400000|2025-03-14 12:30:00|11063.7|11059.7|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|2678
1741955700000|2025-03-14 12:35:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|7948
1741956000000|2025-03-14 12:40:00|11063.7|11059.7|11070|11066|11070|11066|11063.7|11059.7|9235
1741956300000|2025-03-14 12:45:00|11068.4|11064.4|11071.5|11067.5|11073.1|11069.1|11068.4|11064.4|6659
1741956600000|2025-03-14 12:50:00|11070|11066|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|4004
1741956900000|2025-03-14 12:55:00|11066.8|11062.8|11071.5|11067.5|11071.5|11067.5|11066.8|11062.8|6973
1741957200000|2025-03-14 13:00:00|11073.1|11069.1|11071.5|11067.5|11076.2|11072.2|11071.5|11067.5|8131
1741957500000|2025-03-14 13:05:00|11070|11066|11071.5|11067.5|11073.1|11069.1|11070|11066|4410
1741957800000|2025-03-14 13:10:00|11070|11066|11066.8|11062.8|11070|11066|11066.8|11062.8|4683
1741958100000|2025-03-14 13:15:00|11068.4|11064.4|11071.5|11067.5|11073.1|11069.1|11066.8|11062.8|4908
1741958400000|2025-03-14 13:20:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|6740
1741958700000|2025-03-14 13:25:00|11073.1|11069.1|11076.2|11072.2|11076.2|11072.2|11071.5|11067.5|5344
1741959000000|2025-03-14 13:30:00|11074.7|11070.7|11077.8|11073.8|11079.3|11075.3|11074.7|11070.7|6394
1741959300000|2025-03-14 13:35:00|11076.2|11072.2|11079.3|11075.3|11080.9|11076.9|11074.7|11070.7|11212
1741959600000|2025-03-14 13:40:00|11077.8|11073.8|11073.1|11069.1|11079.3|11075.3|11071.5|11067.5|7655
1741959900000|2025-03-14 13:45:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11070|11066|3724
1741960200000|2025-03-14 13:50:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|6987
1741960500000|2025-03-14 13:55:00|11071.5|11067.5|11076.2|11072.2|11077.8|11073.8|11070|11066|6815
1741960800000|2025-03-14 14:00:00|11075.4|11071.4|11065.3|11061.3|11077.8|11073.8|11062.2|11058.2|26848
1741961100000|2025-03-14 14:05:00|11063.7|11059.7|11071.5|11067.5|11073.1|11069.1|11062.2|11058.2|12160
1741961400000|2025-03-14 14:10:00|11070|11066|11073.1|11069.1|11076.2|11072.2|11068.4|11064.4|8846
1741961700000|2025-03-14 14:15:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11071.5|11067.5|7399
1741962000000|2025-03-14 14:20:00|11077.8|11073.8|11070|11066|11079.3|11075.3|11070|11066|8923
1741962300000|2025-03-14 14:25:00|11071.5|11067.5|11073.1|11069.1|11076.2|11072.2|11070|11066|8044
1741962600000|2025-03-14 14:30:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11070|11066|4740
1741962900000|2025-03-14 14:35:00|11074.7|11070.7|11073.1|11069.1|11082.5|11078.5|11073.1|11069.1|13285
1741963200000|2025-03-14 14:40:00|11071.5|11067.5|11073.1|11069.1|11077.8|11073.8|11071.5|11067.5|6020
1741963500000|2025-03-14 14:45:00|11071.5|11067.5|11079.3|11075.3|11079.3|11075.3|11071.5|11067.5|7581
1741963800000|2025-03-14 14:50:00|11077.8|11073.8|11074.7|11070.7|11079.3|11075.3|11073.1|11069.1|4670
1741964100000|2025-03-14 14:55:00|11076.2|11072.2|11073.1|11069.1|11077.8|11073.8|11073.1|11069.1|7408
1741964400000|2025-03-14 15:00:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11068.4|11064.4|9899
1741964700000|2025-03-14 15:05:00|11068.4|11064.4|11073.1|11069.1|11074.7|11070.7|11068.4|11064.4|6639
1741965000000|2025-03-14 15:10:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11070|11066|7321
1741965300000|2025-03-14 15:15:00|11073.1|11069.1|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|4031
1741965600000|2025-03-14 15:20:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|3331
1741965900000|2025-03-14 15:25:00|11072.3|11068.3|11073.1|11069.1|11073.1|11069.1|11068.4|11064.4|16023
1741966200000|2025-03-14 15:30:00|11071.5|11067.5|11066.8|11062.8|11073.1|11069.1|11066.8|11062.8|6465
1741966500000|2025-03-14 15:35:00|11068.4|11064.4|11068.4|11064.4|11073.1|11069.1|11066.8|11062.8|7262
1741966800000|2025-03-14 15:40:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|4258
1741967100000|2025-03-14 15:45:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|5466
1741967400000|2025-03-14 15:50:00|11071.5|11067.5|11070|11066|11073.1|11069.1|11070|11066|5408
1741967700000|2025-03-14 15:55:00|11071.5|11067.5|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|4220
1741968000000|2025-03-14 16:00:00|11066.8|11062.8|11070|11066|11070|11066|11066.8|11062.8|6853
1741968300000|2025-03-14 16:05:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11070|11066|3296
1741968600000|2025-03-14 16:10:00|11071.5|11067.5|11074.7|11070.7|11076.2|11072.2|11070|11066|6403
1741968900000|2025-03-14 16:15:00|11073.1|11069.1|11077.8|11073.8|11077.8|11073.8|11073.1|11069.1|7473
1741969200000|2025-03-14 16:20:00|11076.2|11072.2|11074.7|11070.7|11077.8|11073.8|11073.1|11069.1|5827
1741969500000|2025-03-14 16:25:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|5015
1741969800000|2025-03-14 16:30:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|5924
1741970100000|2025-03-14 16:35:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|2456
1741970400000|2025-03-14 16:40:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1040
1741970700000|2025-03-14 16:45:00|11074.7|11070.7|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|3587
1741971000000|2025-03-14 16:50:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|4505
1741971300000|2025-03-14 16:55:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|717
1741971600000|2025-03-14 17:00:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|4553
1741971900000|2025-03-14 17:05:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|3454
1741972200000|2025-03-14 17:10:00|11073.1|11069.1|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|4133
1741972500000|2025-03-14 17:15:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1303
1741972800000|2025-03-14 17:20:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1329
1741973100000|2025-03-14 17:25:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|2541
1741973400000|2025-03-14 17:30:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|2559
1741973700000|2025-03-14 17:35:00|11073.1|11069.1|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|1239
1741974000000|2025-03-14 17:40:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1872
1741974300000|2025-03-14 17:45:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|3923
1741974600000|2025-03-14 17:50:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11070|11066|1755
1741974900000|2025-03-14 17:55:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|3357
1741975200000|2025-03-14 18:00:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|3355
1741975500000|2025-03-14 18:05:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|2367
1741975800000|2025-03-14 18:10:00|11070|11066|11070|11066|11070|11066|11070|11066|766
1741976100000|2025-03-14 18:15:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|2376
1741976400000|2025-03-14 18:20:00|||||||||355
1741976700000|2025-03-14 18:25:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|224
1741977000000|2025-03-14 18:30:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|2925
1741977300000|2025-03-14 18:35:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|2431
1741977600000|2025-03-14 18:40:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|1869
1741977900000|2025-03-14 18:45:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|3709
1741978200000|2025-03-14 18:50:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|2018
1741978500000|2025-03-14 18:55:00|11063.7|11059.7|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|10642
1741978800000|2025-03-14 19:00:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|9756
1741979100000|2025-03-14 19:05:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|4746
1741979400000|2025-03-14 19:10:00|11065.3|11061.3|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|5126
1741979700000|2025-03-14 19:15:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|3151
1741980000000|2025-03-14 19:20:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|1153
1741980300000|2025-03-14 19:25:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|4026
1741980600000|2025-03-14 19:30:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|4412
1741980900000|2025-03-14 19:35:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|2221
1741981200000|2025-03-14 19:40:00|||||||||906
1741981500000|2025-03-14 19:45:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|5187
1741981800000|2025-03-14 19:50:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|1596
1741982100000|2025-03-14 19:55:00|11059|11055|11062.2|11058.2|11062.2|11058.2|11059|11055|3187
1741982400000|2025-03-14 20:00:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|4147
1741982700000|2025-03-14 20:05:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|1639
1741983000000|2025-03-14 20:10:00|11059|11055|11059|11055|11059|11055|11059|11055|1905
1741983300000|2025-03-14 20:15:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|2214
1741983600000|2025-03-14 20:20:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|1519
1741983900000|2025-03-14 20:25:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|1279
1741984200000|2025-03-14 20:30:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|1345
1741984500000|2025-03-14 20:35:00|||||||||1475
1741984800000|2025-03-14 20:40:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|1347
1741985100000|2025-03-14 20:45:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|1366
1741985400000|2025-03-14 20:50:00|||||||||650
1741985700000|2025-03-14 20:55:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|2160
1742162400000|2025-03-16 22:00:00|11064.5|11060.5|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|2988
1742162700000|2025-03-16 22:05:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|1287
1742163000000|2025-03-16 22:10:00|11065.3|11061.3|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|1541
1742163300000|2025-03-16 22:15:00|11066.8|11062.8|11070|11066|11070|11066|11066.8|11062.8|1406
1742163600000|2025-03-16 22:20:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|1566
1742163900000|2025-03-16 22:25:00|||||||||33
1742164200000|2025-03-16 22:30:00|||||||||170
1742164500000|2025-03-16 22:35:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|555
1742164800000|2025-03-16 22:40:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|1492
1742165100000|2025-03-16 22:45:00|11074.7|11070.7|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|2034
1742165400000|2025-03-16 22:50:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1940
1742165700000|2025-03-16 22:55:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|650
1742166000000|2025-03-16 23:00:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1555
1742166300000|2025-03-16 23:05:00|11078.6|11074.6|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|494
1742166600000|2025-03-16 23:10:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|2566
1742166900000|2025-03-16 23:15:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|216
1742167200000|2025-03-16 23:20:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|818
1742167500000|2025-03-16 23:25:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|355
1742167800000|2025-03-16 23:30:00|||||||||225
1742168100000|2025-03-16 23:35:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|368
1742168400000|2025-03-16 23:40:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|576
1742168700000|2025-03-16 23:45:00|||||||||9
1742169000000|2025-03-16 23:50:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|382
1742169300000|2025-03-16 23:55:00|||||||||58
1742169600000|2025-03-17 00:00:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|285
1742169900000|2025-03-17 00:05:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|774
1742170200000|2025-03-17 00:10:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1568
1742170500000|2025-03-17 00:15:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|321
1742170800000|2025-03-17 00:20:00|||||||||185
1742171100000|2025-03-17 00:25:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|931
1742171400000|2025-03-17 00:30:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|879
1742171700000|2025-03-17 00:35:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|795
1742172000000|2025-03-17 00:40:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|588
1742172300000|2025-03-17 00:45:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|856
1742172600000|2025-03-17 00:50:00|||||||||362
1742172900000|2025-03-17 00:55:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|984
1742173200000|2025-03-17 01:00:00|11071.5|11067.5|11066.8|11062.8|11071.5|11067.5|11066.8|11062.8|1732
1742173500000|2025-03-17 01:05:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|1658
1742173800000|2025-03-17 01:10:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|288
1742174100000|2025-03-17 01:15:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|605
1742174400000|2025-03-17 01:20:00|11070|11066|11070|11066|11070|11066|11070|11066|395
1742174700000|2025-03-17 01:25:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|470
1742175000000|2025-03-17 01:30:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|740
1742175300000|2025-03-17 01:35:00|||||||||347
1742175600000|2025-03-17 01:40:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|577
1742175900000|2025-03-17 01:45:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|1581
1742176200000|2025-03-17 01:50:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|503
1742176500000|2025-03-17 01:55:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|889
1742176800000|2025-03-17 02:00:00|11065.3|11061.3|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|414
1742177100000|2025-03-17 02:05:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1064
1742177400000|2025-03-17 02:10:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|452
1742177700000|2025-03-17 02:15:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|344
1742178000000|2025-03-17 02:20:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|234
1742178300000|2025-03-17 02:25:00|||||||||319
1742178600000|2025-03-17 02:30:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|1856
1742178900000|2025-03-17 02:35:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|155
1742179200000|2025-03-17 02:40:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|256
1742179500000|2025-03-17 02:45:00|||||||||264
1742179800000|2025-03-17 02:50:00|||||||||178
1742180100000|2025-03-17 02:55:00|||||||||393
1742180400000|2025-03-17 03:00:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|202
1742180700000|2025-03-17 03:05:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|2610
1742181000000|2025-03-17 03:10:00|||||||||221
1742181300000|2025-03-17 03:15:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1220
1742181600000|2025-03-17 03:20:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|254
1742181900000|2025-03-17 03:25:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|584
1742182200000|2025-03-17 03:30:00|||||||||251
1742182500000|2025-03-17 03:35:00|||||||||44
1742182800000|2025-03-17 03:40:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|157
1742183100000|2025-03-17 03:45:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|337
1742183400000|2025-03-17 03:50:00|11066.1|11062.1|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|910
1742183700000|2025-03-17 03:55:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|589
1742184000000|2025-03-17 04:00:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|1327
1742184300000|2025-03-17 04:05:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|1519
1742184600000|2025-03-17 04:10:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|1177
1742184900000|2025-03-17 04:15:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|776
1742185200000|2025-03-17 04:20:00|||||||||79
1742185500000|2025-03-17 04:25:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1145
1742185800000|2025-03-17 04:30:00|||||||||153
1742186100000|2025-03-17 04:35:00|||||||||465
1742186400000|2025-03-17 04:40:00|11066.8|11062.8|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|296
1742186700000|2025-03-17 04:45:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|392
1742187000000|2025-03-17 04:50:00|||||||||4
1742187300000|2025-03-17 04:55:00|||||||||46
1742187600000|2025-03-17 05:00:00|||||||||206
1742187900000|2025-03-17 05:05:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|505
1742188200000|2025-03-17 05:10:00|||||||||1883
1742188500000|2025-03-17 05:15:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|992
1742188800000|2025-03-17 05:20:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|1113
1742189100000|2025-03-17 05:25:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|1946
1742189400000|2025-03-17 05:30:00|||||||||3
1742189700000|2025-03-17 05:35:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|534
1742190000000|2025-03-17 05:40:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|1015
1742190300000|2025-03-17 05:45:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|383
1742190600000|2025-03-17 05:50:00|11065.3|11061.3|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|631
1742190900000|2025-03-17 05:55:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|1040
1742191200000|2025-03-17 06:00:00|||||||||270
1742191500000|2025-03-17 06:05:00|||||||||1
1742191800000|2025-03-17 06:10:00|11070|11066|11070|11066|11070|11066|11070|11066|682
1742192100000|2025-03-17 06:15:00|||||||||116
1742192400000|2025-03-17 06:20:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1218
1742192700000|2025-03-17 06:25:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|1826
1742193000000|2025-03-17 06:30:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|2606
1742193300000|2025-03-17 06:35:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|327
1742193600000|2025-03-17 06:40:00|||||||||520
1742193900000|2025-03-17 06:45:00|||||||||322
1742194200000|2025-03-17 06:50:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|462
1742194500000|2025-03-17 06:55:00|||||||||1323
1742194800000|2025-03-17 07:00:00|11073.1|11069.1|11068.4|11064.4|11073.1|11069.1|11068.4|11064.4|2312
1742195100000|2025-03-17 07:05:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|979
1742195400000|2025-03-17 07:10:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|1106
1742195700000|2025-03-17 07:15:00|11070|11066|11073.1|11069.1|11073.1|11069.1|11070|11066|1824
1742196000000|2025-03-17 07:20:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1999
1742196300000|2025-03-17 07:25:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|422
1742196600000|2025-03-17 07:30:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|636
1742196900000|2025-03-17 07:35:00|11070|11066|11073.1|11069.1|11073.1|11069.1|11070|11066|1547
1742197200000|2025-03-17 07:40:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11070|11066|843
1742197500000|2025-03-17 07:45:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|1400
1742197800000|2025-03-17 07:50:00|11070|11066|11066.8|11062.8|11070|11066|11066.8|11062.8|1390
1742198100000|2025-03-17 07:55:00|11067.6|11063.6|11068.4|11064.4|11070|11066|11067.6|11063.6|901
1742198400000|2025-03-17 08:00:00|11070|11066|11073.1|11069.1|11073.1|11069.1|11070|11066|1625
1742198700000|2025-03-17 08:05:00|11074.7|11070.7|11065.3|11061.3|11074.7|11070.7|11065.3|11061.3|5567
1742199000000|2025-03-17 08:10:00|11063.7|11059.7|11062.2|11058.2|11066.8|11062.8|11062.2|11058.2|4896
1742199300000|2025-03-17 08:15:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|1927
1742199600000|2025-03-17 08:20:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|1841
1742199900000|2025-03-17 08:25:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|1290
1742200200000|2025-03-17 08:30:00|11066.8|11062.8|11070|11066|11070|11066|11066.8|11062.8|3558
1742200500000|2025-03-17 08:35:00|11068.4|11064.4|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|2258
1742200800000|2025-03-17 08:40:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|2095
1742201100000|2025-03-17 08:45:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11070|11066|2718
1742201400000|2025-03-17 08:50:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|1443
1742201700000|2025-03-17 08:55:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1778
1742202000000|2025-03-17 09:00:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|4105
1742202300000|2025-03-17 09:05:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|2223
1742202600000|2025-03-17 09:10:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|936
1742202900000|2025-03-17 09:15:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|3344
1742203200000|2025-03-17 09:20:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|1823
1742203500000|2025-03-17 09:25:00|11079.3|11075.3|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|2517
1742203800000|2025-03-17 09:30:00|||||||||565
1742204100000|2025-03-17 09:35:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|3028
1742204400000|2025-03-17 09:40:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|2961
1742204700000|2025-03-17 09:45:00|||||||||172
1742205000000|2025-03-17 09:50:00|11077.8|11073.8|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|1845
1742205300000|2025-03-17 09:55:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|368
1742205600000|2025-03-17 10:00:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|4042
1742205900000|2025-03-17 10:05:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1272
1742206200000|2025-03-17 10:10:00|||||||||734
1742206500000|2025-03-17 10:15:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|592
1742206800000|2025-03-17 10:20:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|393
1742207100000|2025-03-17 10:25:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|877
1742207400000|2025-03-17 10:30:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|1187
1742207700000|2025-03-17 10:35:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|3229
1742208000000|2025-03-17 10:40:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|909
1742208300000|2025-03-17 10:45:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|4193
1742208600000|2025-03-17 10:50:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1075
1742208900000|2025-03-17 10:55:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|3709
1742209200000|2025-03-17 11:00:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|1402
1742209500000|2025-03-17 11:05:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|3220
1742209800000|2025-03-17 11:10:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|2824
1742210100000|2025-03-17 11:15:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1832
1742210400000|2025-03-17 11:20:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|4342
1742210700000|2025-03-17 11:25:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1664
1742211000000|2025-03-17 11:30:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|4184
1742211300000|2025-03-17 11:35:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|913
1742211600000|2025-03-17 11:40:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1970
1742211900000|2025-03-17 11:45:00|11071.5|11067.5|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|1491
1742212200000|2025-03-17 11:50:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|2171
1742212500000|2025-03-17 11:55:00|11075.4|11071.4|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|417
1742212800000|2025-03-17 12:00:00|11076.2|11072.2|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|4540
1742213100000|2025-03-17 12:05:00|11074.7|11070.7|11080.9|11076.9|11080.9|11076.9|11073.1|11069.1|5162
1742213400000|2025-03-17 12:10:00|11079.3|11075.3|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|4214
1742213700000|2025-03-17 12:15:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|5079
1742214000000|2025-03-17 12:20:00|11080.9|11076.9|11077.8|11073.8|11082.5|11078.5|11077.8|11073.8|11023
1742214300000|2025-03-17 12:25:00|11076.2|11072.2|11074.7|11070.7|11077.8|11073.8|11071.5|11067.5|11946
1742214600000|2025-03-17 12:30:00|11082.5|11078.5|11063.7|11059.7|11087.2|11083.2|11055.9|11051.9|27526
1742214900000|2025-03-17 12:35:00|11064.5|11060.5|11054.3|11050.3|11065.3|11061.3|11052.8|11048.8|23427
1742215200000|2025-03-17 12:40:00|11052.8|11048.8|11049.7|11045.7|11052.8|11048.8|11045|11041|15597
1742215500000|2025-03-17 12:45:00|11051.2|11047.2|11052.8|11048.8|11054.3|11050.3|11048.1|11044.1|9305
1742215800000|2025-03-17 12:50:00|11051.2|11047.2|11052.8|11048.8|11054.3|11050.3|11046.5|11042.5|11818
1742216100000|2025-03-17 12:55:00|11051.2|11047.2|11054.3|11050.3|11055.9|11051.9|11049.7|11045.7|5780
1742216400000|2025-03-17 13:00:00|11055.9|11051.9|11063.7|11059.7|11063.7|11059.7|11054.3|11050.3|8655
1742216700000|2025-03-17 13:05:00|11062.2|11058.2|11062.2|11058.2|11065.3|11061.3|11060.6|11056.6|10097
1742217000000|2025-03-17 13:10:00|11063.7|11059.7|11062.2|11058.2|11065.3|11061.3|11060.6|11056.6|3846
1742217300000|2025-03-17 13:15:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|3603
1742217600000|2025-03-17 13:20:00|11066.8|11062.8|11076.2|11072.2|11076.2|11072.2|11066.8|11062.8|20474
1742217900000|2025-03-17 13:25:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11071.5|11067.5|7729
1742218200000|2025-03-17 13:30:00|11076.2|11072.2|11066.8|11062.8|11077|11073|11066.8|11062.8|14800
1742218500000|2025-03-17 13:35:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11063.7|11059.7|8215
1742218800000|2025-03-17 13:40:00|11068.4|11064.4|11063.7|11059.7|11068.4|11064.4|11063.7|11059.7|6096
1742219100000|2025-03-17 13:45:00|11062.2|11058.2|11065.3|11061.3|11065.3|11061.3|11055.9|11051.9|11146
1742219400000|2025-03-17 13:50:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|11948
1742219700000|2025-03-17 13:55:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|5059
1742220000000|2025-03-17 14:00:00|11066.8|11062.8|11070|11066|11071.5|11067.5|11066.8|11062.8|5121
1742220300000|2025-03-17 14:05:00|11068.4|11064.4|11070|11066|11073.1|11069.1|11068.4|11064.4|10781
1742220600000|2025-03-17 14:10:00|11068.4|11064.4|11065.3|11061.3|11070|11066|11063.7|11059.7|9000
1742220900000|2025-03-17 14:15:00|11063.7|11059.7|11065.3|11061.3|11068.4|11064.4|11063.7|11059.7|7421
1742221200000|2025-03-17 14:20:00|11066.8|11062.8|11071.5|11067.5|11073.1|11069.1|11065.3|11061.3|5952
1742221500000|2025-03-17 14:25:00|11070|11066|11076.2|11072.2|11076.2|11072.2|11070|11066|8417
1742221800000|2025-03-17 14:30:00|11074.7|11070.7|11079.3|11075.3|11080.9|11076.9|11073.1|11069.1|6629
1742222100000|2025-03-17 14:35:00|11077.8|11073.8|11076.2|11072.2|11082.5|11078.5|11076.2|11072.2|10483
1742222400000|2025-03-17 14:40:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|6929
1742222700000|2025-03-17 14:45:00|11074.7|11070.7|11076.2|11072.2|11079.3|11075.3|11074.7|11070.7|3725
1742223000000|2025-03-17 14:50:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|4499
1742223300000|2025-03-17 14:55:00|11080.9|11076.9|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|4180
1742223600000|2025-03-17 15:00:00|11076.2|11072.2|11082.5|11078.5|11084|11080|11076.2|11072.2|8848
1742223900000|2025-03-17 15:05:00|11084|11080|11080.9|11076.9|11084|11080|11080.9|11076.9|4807
1742224200000|2025-03-17 15:10:00|11082.5|11078.5|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|7915
1742224500000|2025-03-17 15:15:00|11084|11080|11082.5|11078.5|11087.2|11083.2|11080.9|11076.9|6854
1742224800000|2025-03-17 15:20:00|11084|11080|11087.2|11083.2|11088.7|11084.7|11084|11080|5785
1742225100000|2025-03-17 15:25:00|11085.6|11081.6|11090.3|11086.3|11091.8|11087.8|11085.6|11081.6|7988
1742225400000|2025-03-17 15:30:00|11088.7|11084.7|11093.4|11089.4|11093.4|11089.4|11088.7|11084.7|8788
1742225700000|2025-03-17 15:35:00|11095|11091|11095|11091|11095|11091|11090.3|11086.3|5446
1742226000000|2025-03-17 15:40:00|11093.4|11089.4|11091.8|11087.8|11095|11091|11091.8|11087.8|6115
1742226300000|2025-03-17 15:45:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|5827
1742226600000|2025-03-17 15:50:00|11093.4|11089.4|11090.3|11086.3|11093.4|11089.4|11088.7|11084.7|6420
1742226900000|2025-03-17 15:55:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|8647
1742227200000|2025-03-17 16:00:00|11091.8|11087.8|11090.3|11086.3|11095|11091|11090.3|11086.3|12663
1742227500000|2025-03-17 16:05:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|10005
1742227800000|2025-03-17 16:10:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|1675
1742228100000|2025-03-17 16:15:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|7558
1742228400000|2025-03-17 16:20:00|11088.7|11084.7|11091.8|11087.8|11093.4|11089.4|11088.7|11084.7|3207
1742228700000|2025-03-17 16:25:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|2236
1742229000000|2025-03-17 16:30:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|1722
1742229300000|2025-03-17 16:35:00|11088.7|11084.7|11085.6|11081.6|11090.3|11086.3|11085.6|11081.6|2787
1742229600000|2025-03-17 16:40:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|2959
1742229900000|2025-03-17 16:45:00|11088.7|11084.7|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|4497
1742230200000|2025-03-17 16:50:00|11088.7|11084.7|11084|11080|11088.7|11084.7|11084|11080|4659
1742230500000|2025-03-17 16:55:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|7561
1742230800000|2025-03-17 17:00:00|11080.9|11076.9|11082.5|11078.5|11084|11080|11080.9|11076.9|5441
1742231100000|2025-03-17 17:05:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|4085
1742231400000|2025-03-17 17:10:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|2583
1742231700000|2025-03-17 17:15:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|2244
1742232000000|2025-03-17 17:20:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1460
1742232300000|2025-03-17 17:25:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|3097
1742232600000|2025-03-17 17:30:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1297
1742232900000|2025-03-17 17:35:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|1959
1742233200000|2025-03-17 17:40:00|11077.8|11073.8|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|4603
1742233500000|2025-03-17 17:45:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|4424
1742233800000|2025-03-17 17:50:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|3271
1742234100000|2025-03-17 17:55:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|6688
1742234400000|2025-03-17 18:00:00|11072.3|11068.3|11071.5|11067.5|11074.7|11070.7|11066.8|11062.8|14283
1742234700000|2025-03-17 18:05:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|3281
1742235000000|2025-03-17 18:10:00|11066.8|11062.8|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|5693
1742235300000|2025-03-17 18:15:00|11063.7|11059.7|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|5442
1742235600000|2025-03-17 18:20:00|11065.3|11061.3|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|5888
1742235900000|2025-03-17 18:25:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|2500
1742236200000|2025-03-17 18:30:00|11066.8|11062.8|11060.6|11056.6|11066.8|11062.8|11059|11055|5353
1742236500000|2025-03-17 18:35:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|4707
1742236800000|2025-03-17 18:40:00|11059|11055|11057.5|11053.5|11060.6|11056.6|11055.9|11051.9|5377
1742237100000|2025-03-17 18:45:00|11055.9|11051.9|11057.5|11053.5|11059|11055|11055.9|11051.9|4709
1742237400000|2025-03-17 18:50:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|5858
1742237700000|2025-03-17 18:55:00|11059|11055|11062.2|11058.2|11062.2|11058.2|11059|11055|10551
1742238000000|2025-03-17 19:00:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|3756
1742238300000|2025-03-17 19:05:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|525
1742238600000|2025-03-17 19:10:00|11065.3|11061.3|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|6476
1742238900000|2025-03-17 19:15:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|2766
1742239200000|2025-03-17 19:20:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|1344
1742239500000|2025-03-17 19:25:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|4191
1742239800000|2025-03-17 19:30:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|2208
1742240100000|2025-03-17 19:35:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|1576
1742240400000|2025-03-17 19:40:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|513
1742240700000|2025-03-17 19:45:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|2957
1742241000000|2025-03-17 19:50:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11059|11055|3088
1742241300000|2025-03-17 19:55:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|4778
1742241600000|2025-03-17 20:00:00|11065.3|11061.3|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|7306
1742241900000|2025-03-17 20:05:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|1167
1742242200000|2025-03-17 20:10:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1387
1742242500000|2025-03-17 20:15:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|2991
1742242800000|2025-03-17 20:20:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1078
1742243100000|2025-03-17 20:25:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|697
1742243400000|2025-03-17 20:30:00|||||||||242
1742243700000|2025-03-17 20:35:00|||||||||1188
1742244000000|2025-03-17 20:40:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|159
1742244300000|2025-03-17 20:45:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|1576
1742244600000|2025-03-17 20:50:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|4453
1742244900000|2025-03-17 20:55:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|2658
1742248800000|2025-03-17 22:00:00|11063.7|11059.7|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|415
1742249100000|2025-03-17 22:05:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|1238
1742249400000|2025-03-17 22:10:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|434
1742249700000|2025-03-17 22:15:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|255
1742250000000|2025-03-17 22:20:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|206
1742250300000|2025-03-17 22:25:00|||||||||344
1742250600000|2025-03-17 22:30:00|11059|11055|11059|11055|11059|11055|11059|11055|176
1742250900000|2025-03-17 22:35:00|||||||||3
1742251200000|2025-03-17 22:40:00|||||||||1
1742251500000|2025-03-17 22:45:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|125
1742251800000|2025-03-17 22:50:00|||||||||66
1742252100000|2025-03-17 22:55:00|||||||||101
1742252400000|2025-03-17 23:00:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|495
1742252700000|2025-03-17 23:05:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|686
1742253000000|2025-03-17 23:10:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|300
1742253300000|2025-03-17 23:15:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|194
1742253600000|2025-03-17 23:20:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|719
1742253900000|2025-03-17 23:25:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|584
1742254200000|2025-03-17 23:30:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|757
1742254500000|2025-03-17 23:35:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|319
1742254800000|2025-03-17 23:40:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|244
1742255100000|2025-03-17 23:45:00|||||||||8
1742255400000|2025-03-17 23:50:00|||||||||137
1742255700000|2025-03-17 23:55:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|293
1742256000000|2025-03-18 00:00:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|1439
1742256300000|2025-03-18 00:05:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|1435
1742256600000|2025-03-18 00:10:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|199
1742256900000|2025-03-18 00:15:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|1419
1742257200000|2025-03-18 00:20:00|||||||||92
1742257500000|2025-03-18 00:25:00|||||||||509
1742257800000|2025-03-18 00:30:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|314
1742258100000|2025-03-18 00:35:00|11070|11066|11066.8|11062.8|11070|11066|11066.8|11062.8|1572
1742258400000|2025-03-18 00:40:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|339
1742258700000|2025-03-18 00:45:00|||||||||188
1742259000000|2025-03-18 00:50:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|454
1742259300000|2025-03-18 00:55:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|707
1742259600000|2025-03-18 01:00:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|379
1742259900000|2025-03-18 01:05:00|||||||||165
1742260200000|2025-03-18 01:10:00|||||||||50
1742260500000|2025-03-18 01:15:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|717
1742260800000|2025-03-18 01:20:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|881
1742261100000|2025-03-18 01:25:00|||||||||47
1742261400000|2025-03-18 01:30:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|37
1742261700000|2025-03-18 01:35:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|913
1742262000000|2025-03-18 01:40:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|222
1742262300000|2025-03-18 01:45:00|||||||||54
1742262600000|2025-03-18 01:50:00|11070|11066|11070|11066|11070|11066|11070|11066|343
1742262900000|2025-03-18 01:55:00|||||||||231
1742263200000|2025-03-18 02:00:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|936
1742263500000|2025-03-18 02:05:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|231
1742263800000|2025-03-18 02:10:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|414
1742264100000|2025-03-18 02:15:00|11070|11066|11071.5|11067.5|11073.1|11069.1|11070|11066|5119
1742264400000|2025-03-18 02:20:00|||||||||115
1742264700000|2025-03-18 02:25:00|||||||||187
1742265000000|2025-03-18 02:30:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|517
1742265300000|2025-03-18 02:35:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|986
1742265600000|2025-03-18 02:40:00|||||||||2
1742265900000|2025-03-18 02:45:00|||||||||261
1742266200000|2025-03-18 02:50:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|307
1742266500000|2025-03-18 02:55:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|274
1742266800000|2025-03-18 03:00:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|479
1742267100000|2025-03-18 03:05:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|244
1742267400000|2025-03-18 03:10:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|613
1742267700000|2025-03-18 03:15:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|668
1742268000000|2025-03-18 03:20:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|922
1742268300000|2025-03-18 03:25:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|401
1742268600000|2025-03-18 03:30:00|||||||||353
1742268900000|2025-03-18 03:35:00|11073.9|11069.9|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|756
1742269200000|2025-03-18 03:40:00|||||||||202
1742269500000|2025-03-18 03:45:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|683
1742269800000|2025-03-18 03:50:00|||||||||313
1742270100000|2025-03-18 03:55:00|||||||||173
1742270400000|2025-03-18 04:00:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|1618
1742270700000|2025-03-18 04:05:00|||||||||1018
1742271000000|2025-03-18 04:10:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|281
1742271300000|2025-03-18 04:15:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|627
1742271600000|2025-03-18 04:20:00|||||||||23
1742271900000|2025-03-18 04:25:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|726
1742272200000|2025-03-18 04:30:00|||||||||14
1742272500000|2025-03-18 04:35:00|||||||||11
1742272800000|2025-03-18 04:40:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|2270
1742273100000|2025-03-18 04:45:00|||||||||276
1742273400000|2025-03-18 04:50:00|||||||||1575
1742273700000|2025-03-18 04:55:00|||||||||361
1742274000000|2025-03-18 05:00:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|947
1742274300000|2025-03-18 05:05:00|||||||||284
1742274600000|2025-03-18 05:10:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|2743
1742274900000|2025-03-18 05:15:00|11070|11066|11070|11066|11070|11066|11070|11066|1244
1742275200000|2025-03-18 05:20:00|||||||||260
1742275500000|2025-03-18 05:25:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|1695
1742275800000|2025-03-18 05:30:00|||||||||6
1742276100000|2025-03-18 05:35:00|||||||||205
1742276400000|2025-03-18 05:40:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|1350
1742276700000|2025-03-18 05:45:00|||||||||32
1742277000000|2025-03-18 05:50:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|957
1742277300000|2025-03-18 05:55:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|989
1742277600000|2025-03-18 06:00:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|436
1742277900000|2025-03-18 06:05:00|||||||||715
1742278200000|2025-03-18 06:10:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|911
1742278500000|2025-03-18 06:15:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|985
1742278800000|2025-03-18 06:20:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|587
1742279100000|2025-03-18 06:25:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|619
1742279400000|2025-03-18 06:30:00|11074.7|11070.7|11070|11066|11074.7|11070.7|11070|11066|3456
1742279700000|2025-03-18 06:35:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|2599
1742280000000|2025-03-18 06:40:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|2101
1742280300000|2025-03-18 06:45:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|1727
1742280600000|2025-03-18 06:50:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|906
1742280900000|2025-03-18 06:55:00|||||||||145
1742281200000|2025-03-18 07:00:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|2973
1742281500000|2025-03-18 07:05:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|2828
1742281800000|2025-03-18 07:10:00|||||||||588
1742282100000|2025-03-18 07:15:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|636
1742282400000|2025-03-18 07:20:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|554
1742282700000|2025-03-18 07:25:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|1204
1742283000000|2025-03-18 07:30:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1196
1742283300000|2025-03-18 07:35:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|734
1742283600000|2025-03-18 07:40:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|2184
1742283900000|2025-03-18 07:45:00|||||||||304
1742284200000|2025-03-18 07:50:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|2743
1742284500000|2025-03-18 07:55:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|1067
1742284800000|2025-03-18 08:00:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|3066
1742285100000|2025-03-18 08:05:00|11062.2|11058.2|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|4168
1742285400000|2025-03-18 08:10:00|11059|11055|11055.9|11051.9|11059|11055|11055.9|11051.9|4424
1742285700000|2025-03-18 08:15:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|2203
1742286000000|2025-03-18 08:20:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|3342
1742286300000|2025-03-18 08:25:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|4348
1742286600000|2025-03-18 08:30:00|11059|11055|11055.9|11051.9|11059|11055|11055.9|11051.9|3387
1742286900000|2025-03-18 08:35:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|2702
1742287200000|2025-03-18 08:40:00|11057.5|11053.5|11059|11055|11059|11055|11055.9|11051.9|3260
1742287500000|2025-03-18 08:45:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|3370
1742287800000|2025-03-18 08:50:00|11059.8|11055.8|11062.2|11058.2|11062.2|11058.2|11059.8|11055.8|2522
1742288100000|2025-03-18 08:55:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|2378
1742288400000|2025-03-18 09:00:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|1972
1742288700000|2025-03-18 09:05:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11059|11055|2116
1742289000000|2025-03-18 09:10:00|11059|11055|11062.2|11058.2|11062.2|11058.2|11059|11055|1785
1742289300000|2025-03-18 09:15:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|686
1742289600000|2025-03-18 09:20:00|11059|11055|11059|11055|11059|11055|11059|11055|968
1742289900000|2025-03-18 09:25:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|672
1742290200000|2025-03-18 09:30:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|1909
1742290500000|2025-03-18 09:35:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|1314
1742290800000|2025-03-18 09:40:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|1925
1742291100000|2025-03-18 09:45:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|290
1742291400000|2025-03-18 09:50:00|11059|11055|11059|11055|11059|11055|11059|11055|499
1742291700000|2025-03-18 09:55:00|11057.5|11053.5|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|1928
1742292000000|2025-03-18 10:00:00|11059|11055|11062.2|11058.2|11062.2|11058.2|11059|11055|2129
1742292300000|2025-03-18 10:05:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|1690
1742292600000|2025-03-18 10:10:00|11062.2|11058.2|11065.3|11061.3|11066.8|11062.8|11062.2|11058.2|4819
1742292900000|2025-03-18 10:15:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|3766
1742293200000|2025-03-18 10:20:00|11068.4|11064.4|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|1465
1742293500000|2025-03-18 10:25:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|1264
1742293800000|2025-03-18 10:30:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|400
1742294100000|2025-03-18 10:35:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|1063
1742294400000|2025-03-18 10:40:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|1033
1742294700000|2025-03-18 10:45:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|1311
1742295000000|2025-03-18 10:50:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|492
1742295300000|2025-03-18 10:55:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|995
1742295600000|2025-03-18 11:00:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|524
1742295900000|2025-03-18 11:05:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|1442
1742296200000|2025-03-18 11:10:00|11065.3|11061.3|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|1122
1742296500000|2025-03-18 11:15:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|2088
1742296800000|2025-03-18 11:20:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|915
1742297100000|2025-03-18 11:25:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|2234
1742297400000|2025-03-18 11:30:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|310
1742297700000|2025-03-18 11:35:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|2349
1742298000000|2025-03-18 11:40:00|11063.7|11059.7|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|4397
1742298300000|2025-03-18 11:45:00|11062.2|11058.2|11059|11055|11062.2|11058.2|11057.5|11053.5|4364
1742298600000|2025-03-18 11:50:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|4550
1742298900000|2025-03-18 11:55:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|5406
1742299200000|2025-03-18 12:00:00|11057.5|11053.5|11059|11055|11059|11055|11055.9|11051.9|2182
1742299500000|2025-03-18 12:05:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1901
1742299800000|2025-03-18 12:10:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|1387
1742300100000|2025-03-18 12:15:00|11057.5|11053.5|11059|11055|11060.6|11056.6|11057.5|11053.5|5569
1742300400000|2025-03-18 12:20:00|11057.5|11053.5|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|3749
1742300700000|2025-03-18 12:25:00|11062.2|11058.2|11061.4|11057.4|11062.2|11058.2|11060.6|11056.6|2988
1742301000000|2025-03-18 12:30:00|11060.6|11056.6|11051.2|11047.2|11060.6|11056.6|11049.7|11045.7|14385
1742301300000|2025-03-18 12:35:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11045|11041|10378
1742301600000|2025-03-18 12:40:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|7701
1742301900000|2025-03-18 12:45:00|11051.2|11047.2|11054.3|11050.3|11054.3|11050.3|11049.7|11045.7|3005
1742302200000|2025-03-18 12:50:00|11052.8|11048.8|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|9509
1742302500000|2025-03-18 12:55:00|11052.8|11048.8|11055.9|11051.9|11057.5|11053.5|11052.8|11048.8|2379
1742302800000|2025-03-18 13:00:00|11057.5|11053.5|11065.3|11061.3|11065.3|11061.3|11057.5|11053.5|5835
1742303100000|2025-03-18 13:05:00|11063.7|11059.7|11059|11055|11063.7|11059.7|11059|11055|5975
1742303400000|2025-03-18 13:10:00|11060.6|11056.6|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|3480
1742303700000|2025-03-18 13:15:00|11055.9|11051.9|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|7350
1742304000000|2025-03-18 13:20:00|11055.9|11051.9|11054.3|11050.3|11057.5|11053.5|11052.8|11048.8|7316
1742304300000|2025-03-18 13:25:00|11052.8|11048.8|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|6845
1742304600000|2025-03-18 13:30:00|11054.3|11050.3|11059|11055|11059|11055|11054.3|11050.3|5046
1742304900000|2025-03-18 13:35:00|11057.5|11053.5|11063.7|11059.7|11065.3|11061.3|11057.5|11053.5|7973
1742305200000|2025-03-18 13:40:00|11065.3|11061.3|11066.8|11062.8|11068.4|11064.4|11060.6|11056.6|6673
1742305500000|2025-03-18 13:45:00|11067.6|11063.6|11063.7|11059.7|11068.4|11064.4|11062.2|11058.2|8132
1742305800000|2025-03-18 13:50:00|11062.2|11058.2|11063.7|11059.7|11065.3|11061.3|11060.6|11056.6|7191
1742306100000|2025-03-18 13:55:00|11065.3|11061.3|11068.4|11064.4|11070|11066|11063.7|11059.7|8373
1742306400000|2025-03-18 14:00:00|11070|11066|11068.4|11064.4|11073.1|11069.1|11068.4|11064.4|14412
1742306700000|2025-03-18 14:05:00|11070|11066|11065.3|11061.3|11070|11066|11063.7|11059.7|5914
1742307000000|2025-03-18 14:10:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|5862
1742307300000|2025-03-18 14:15:00|11068.4|11064.4|11071.5|11067.5|11071.5|11067.5|11066.8|11062.8|4794
1742307600000|2025-03-18 14:20:00|11070|11066|11070|11066|11071.5|11067.5|11068.4|11064.4|6249
1742307900000|2025-03-18 14:25:00|11071.5|11067.5|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|4223
1742308200000|2025-03-18 14:30:00|11066.8|11062.8|11066.8|11062.8|11070|11066|11066.8|11062.8|6721
1742308500000|2025-03-18 14:35:00|11068.4|11064.4|11063.7|11059.7|11068.4|11064.4|11063.7|11059.7|2234
1742308800000|2025-03-18 14:40:00|11062.2|11058.2|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|7785
1742309100000|2025-03-18 14:45:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|7459
1742309400000|2025-03-18 14:50:00|11065.3|11061.3|11060.6|11056.6|11065.3|11061.3|11060.6|11056.6|4560
1742309700000|2025-03-18 14:55:00|11059|11055|11063.7|11059.7|11063.7|11059.7|11059|11055|6616
1742310000000|2025-03-18 15:00:00|11062.2|11058.2|11066.8|11062.8|11068.4|11064.4|11062.2|11058.2|10038
1742310300000|2025-03-18 15:05:00|11068.4|11064.4|11066.8|11062.8|11070|11066|11066.8|11062.8|4016
1742310600000|2025-03-18 15:10:00|11068.4|11064.4|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|2330
1742310900000|2025-03-18 15:15:00|11066.8|11062.8|11065.3|11061.3|11068.4|11064.4|11063.7|11059.7|3463
1742311200000|2025-03-18 15:20:00|11063.7|11059.7|11071.5|11067.5|11071.5|11067.5|11063.7|11059.7|6034
1742311500000|2025-03-18 15:25:00|11070|11066|11070|11066|11070|11066|11066.8|11062.8|5535
1742311800000|2025-03-18 15:30:00|11069.2|11065.2|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|4965
1742312100000|2025-03-18 15:35:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|3323
1742312400000|2025-03-18 15:40:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|5412
1742312700000|2025-03-18 15:45:00|11073.1|11069.1|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|5972
1742313000000|2025-03-18 15:50:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|4529
1742313300000|2025-03-18 15:55:00|11076.2|11072.2|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|7451
1742313600000|2025-03-18 16:00:00|11075.4|11071.4|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|4295
1742313900000|2025-03-18 16:05:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|2392
1742314200000|2025-03-18 16:10:00|11073.1|11069.1|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|2929
1742314500000|2025-03-18 16:15:00|11070|11066|11073.1|11069.1|11073.1|11069.1|11070|11066|3987
1742314800000|2025-03-18 16:20:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|2771
1742315100000|2025-03-18 16:25:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11070|11066|4214
1742315400000|2025-03-18 16:30:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|8453
1742315700000|2025-03-18 16:35:00|11070|11066|11071.5|11067.5|11073.1|11069.1|11070|11066|2618
1742316000000|2025-03-18 16:40:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|5769
1742316300000|2025-03-18 16:45:00|11073.1|11069.1|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|6787
1742316600000|2025-03-18 16:50:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|4326
1742316900000|2025-03-18 16:55:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|6988
1742317200000|2025-03-18 17:00:00|11073.9|11069.9|11080.9|11076.9|11080.9|11076.9|11073.9|11069.9|5523
1742317500000|2025-03-18 17:05:00|11082.5|11078.5|11084|11080|11085.6|11081.6|11082.5|11078.5|8153
1742317800000|2025-03-18 17:10:00|11085.6|11081.6|11082.5|11078.5|11087.2|11083.2|11082.5|11078.5|8828
1742318100000|2025-03-18 17:15:00|11080.9|11076.9|11085.6|11081.6|11088.7|11084.7|11080.9|11076.9|6429
1742318400000|2025-03-18 17:20:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11080.9|11076.9|9458
1742318700000|2025-03-18 17:25:00|11080.9|11076.9|11082.5|11078.5|11084|11080|11080.9|11076.9|11774
1742319000000|2025-03-18 17:30:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|9073
1742319300000|2025-03-18 17:35:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|5204
1742319600000|2025-03-18 17:40:00|11084|11080|11084|11080|11085.6|11081.6|11082.5|11078.5|2547
1742319900000|2025-03-18 17:45:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|3235
1742320200000|2025-03-18 17:50:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|1003
1742320500000|2025-03-18 17:55:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|1207
1742320800000|2025-03-18 18:00:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11084|11080|3586
1742321100000|2025-03-18 18:05:00|11087.2|11083.2|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|2343
1742321400000|2025-03-18 18:10:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|2470
1742321700000|2025-03-18 18:15:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|3503
1742322000000|2025-03-18 18:20:00|||||||||897
1742322300000|2025-03-18 18:25:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|3584
1742322600000|2025-03-18 18:30:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|3337
1742322900000|2025-03-18 18:35:00|11088.7|11084.7|11085.6|11081.6|11090.3|11086.3|11085.6|11081.6|3502
1742323200000|2025-03-18 18:40:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1853
1742323500000|2025-03-18 18:45:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|7202
1742323800000|2025-03-18 18:50:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|9279
1742324100000|2025-03-18 18:55:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|4822
1742324400000|2025-03-18 19:00:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|4735
1742324700000|2025-03-18 19:05:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|1884
1742325000000|2025-03-18 19:10:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|2127
1742325300000|2025-03-18 19:15:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|3280
1742325600000|2025-03-18 19:20:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|2833
1742325900000|2025-03-18 19:25:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|4681
1742326200000|2025-03-18 19:30:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|1367
1742326500000|2025-03-18 19:35:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|2806
1742326800000|2025-03-18 19:40:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|4373
1742327100000|2025-03-18 19:45:00|||||||||6726
1742327400000|2025-03-18 19:50:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|2997
1742327700000|2025-03-18 19:55:00|11077.8|11073.8|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|8384
1742328000000|2025-03-18 20:00:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|5612
1742328300000|2025-03-18 20:05:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|2292
1742328600000|2025-03-18 20:10:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|3101
1742328900000|2025-03-18 20:15:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1749
1742329200000|2025-03-18 20:20:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1595
1742329500000|2025-03-18 20:25:00|||||||||642
1742329800000|2025-03-18 20:30:00|||||||||687
1742330100000|2025-03-18 20:35:00|||||||||450
1742330400000|2025-03-18 20:40:00|||||||||1273
1742330700000|2025-03-18 20:45:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1847
1742331000000|2025-03-18 20:50:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1031
1742331300000|2025-03-18 20:55:00|||||||||1419
1742335200000|2025-03-18 22:00:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|662
1742335500000|2025-03-18 22:05:00|||||||||137
1742335800000|2025-03-18 22:10:00|||||||||194
1742336400000|2025-03-18 22:20:00|||||||||129
1742336700000|2025-03-18 22:25:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|227
1742337000000|2025-03-18 22:30:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|376
1742337300000|2025-03-18 22:35:00|||||||||14
1742337900000|2025-03-18 22:45:00|||||||||208
1742338200000|2025-03-18 22:50:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|152
1742338500000|2025-03-18 22:55:00|||||||||115
1742338800000|2025-03-18 23:00:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|469
1742339100000|2025-03-18 23:05:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|392
1742339400000|2025-03-18 23:10:00|||||||||41
1742340000000|2025-03-18 23:20:00|||||||||40
1742340300000|2025-03-18 23:25:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|178
1742340600000|2025-03-18 23:30:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|724
1742340900000|2025-03-18 23:35:00|||||||||20
1742341200000|2025-03-18 23:40:00|||||||||160
1742341500000|2025-03-18 23:45:00|||||||||162
1742341800000|2025-03-18 23:50:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|261
1742342100000|2025-03-18 23:55:00|||||||||460
1742342400000|2025-03-19 00:00:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|717
1742342700000|2025-03-19 00:05:00|||||||||43
1742343000000|2025-03-19 00:10:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|338
1742343300000|2025-03-19 00:15:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|542
1742343600000|2025-03-19 00:20:00|||||||||194
1742343900000|2025-03-19 00:25:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|417
1742344200000|2025-03-19 00:30:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|544
1742344500000|2025-03-19 00:35:00|||||||||285
1742344800000|2025-03-19 00:40:00|||||||||162
1742345100000|2025-03-19 00:45:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|1257
1742345400000|2025-03-19 00:50:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|103
1742345700000|2025-03-19 00:55:00|||||||||81
1742346000000|2025-03-19 01:00:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|1699
1742346300000|2025-03-19 01:05:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|427
1742346600000|2025-03-19 01:10:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|808
1742346900000|2025-03-19 01:15:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|514
1742347200000|2025-03-19 01:20:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|917
1742347500000|2025-03-19 01:25:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|591
1742347800000|2025-03-19 01:30:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|356
1742348100000|2025-03-19 01:35:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|747
1742348400000|2025-03-19 01:40:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|799
1742348700000|2025-03-19 01:45:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|109
1742349000000|2025-03-19 01:50:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|242
1742349300000|2025-03-19 01:55:00|||||||||7
1742349600000|2025-03-19 02:00:00|||||||||7
1742349900000|2025-03-19 02:05:00|||||||||45
1742350200000|2025-03-19 02:10:00|||||||||142
1742350500000|2025-03-19 02:15:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|763
1742350800000|2025-03-19 02:20:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|536
1742351100000|2025-03-19 02:25:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|2277
1742351400000|2025-03-19 02:30:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|1805
1742351700000|2025-03-19 02:35:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|177
1742352000000|2025-03-19 02:40:00|||||||||56
1742352300000|2025-03-19 02:45:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1138
1742352600000|2025-03-19 02:50:00|||||||||7
1742352900000|2025-03-19 02:55:00|||||||||163
1742353200000|2025-03-19 03:00:00|||||||||368
1742353500000|2025-03-19 03:05:00|||||||||46
1742353800000|2025-03-19 03:10:00|||||||||186
1742354100000|2025-03-19 03:15:00|11070|11066|11070|11066|11070|11066|11070|11066|650
1742354400000|2025-03-19 03:20:00|||||||||96
1742354700000|2025-03-19 03:25:00|||||||||304
1742355000000|2025-03-19 03:30:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|381
1742355300000|2025-03-19 03:35:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|350
1742355600000|2025-03-19 03:40:00|||||||||21
1742355900000|2025-03-19 03:45:00|||||||||21
1742356200000|2025-03-19 03:50:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|320
1742356500000|2025-03-19 03:55:00|11070|11066|11070|11066|11070|11066|11070|11066|64
1742356800000|2025-03-19 04:00:00|||||||||114
1742357100000|2025-03-19 04:05:00|||||||||41
1742357400000|2025-03-19 04:10:00|||||||||95
1742357700000|2025-03-19 04:15:00|||||||||202
1742358000000|2025-03-19 04:20:00|||||||||621
1742358300000|2025-03-19 04:25:00|||||||||166
1742358600000|2025-03-19 04:30:00|||||||||2
1742359200000|2025-03-19 04:40:00|||||||||30
1742359500000|2025-03-19 04:45:00|||||||||28
1742359800000|2025-03-19 04:50:00|||||||||229
1742360100000|2025-03-19 04:55:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|683
1742360400000|2025-03-19 05:00:00|||||||||300
1742360700000|2025-03-19 05:05:00|||||||||265
1742361000000|2025-03-19 05:10:00|||||||||14
1742361300000|2025-03-19 05:15:00|||||||||80
1742361600000|2025-03-19 05:20:00|||||||||102
1742361900000|2025-03-19 05:25:00|||||||||35
1742362200000|2025-03-19 05:30:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|3681
1742362500000|2025-03-19 05:35:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|217
1742362800000|2025-03-19 05:40:00|||||||||28
1742363100000|2025-03-19 05:45:00|11070|11066|11070|11066|11070|11066|11070|11066|36
1742363400000|2025-03-19 05:50:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|38
1742363700000|2025-03-19 05:55:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|505
1742364000000|2025-03-19 06:00:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|520
1742364300000|2025-03-19 06:05:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|1244
1742364600000|2025-03-19 06:10:00|11070|11066|11070|11066|11070|11066|11070|11066|372
1742364900000|2025-03-19 06:15:00|||||||||56
1742365200000|2025-03-19 06:20:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|286
1742365500000|2025-03-19 06:25:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|152
1742365800000|2025-03-19 06:30:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|1217
1742366100000|2025-03-19 06:35:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|1261
1742366400000|2025-03-19 06:40:00|11070|11066|11070|11066|11070|11066|11070|11066|693
1742366700000|2025-03-19 06:45:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|475
1742367000000|2025-03-19 06:50:00|||||||||265
1742367300000|2025-03-19 06:55:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|1110
1742367600000|2025-03-19 07:00:00|11070|11066|11071.5|11067.5|11073.1|11069.1|11070|11066|1534
1742367900000|2025-03-19 07:05:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|772
1742368200000|2025-03-19 07:10:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1771
1742368500000|2025-03-19 07:15:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|716
1742368800000|2025-03-19 07:20:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|658
1742369100000|2025-03-19 07:25:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1213
1742369400000|2025-03-19 07:30:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|697
1742369700000|2025-03-19 07:35:00|11077.8|11073.8|11082.5|11078.5|11082.5|11078.5|11077.8|11073.8|2671
1742370000000|2025-03-19 07:40:00|11080.9|11076.9|11080.9|11076.9|11085.6|11081.6|11080.9|11076.9|7480
1742370300000|2025-03-19 07:45:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11080.9|11076.9|4476
1742370600000|2025-03-19 07:50:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|2547
1742370900000|2025-03-19 07:55:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|3068
1742371200000|2025-03-19 08:00:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|2679
1742371500000|2025-03-19 08:05:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|4378
1742371800000|2025-03-19 08:10:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|4464
1742372100000|2025-03-19 08:15:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|3480
1742372400000|2025-03-19 08:20:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|1079
1742372700000|2025-03-19 08:25:00|11080.9|11076.9|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|3451
1742373000000|2025-03-19 08:30:00|11079.3|11075.3|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|1471
1742373300000|2025-03-19 08:35:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|2575
1742373600000|2025-03-19 08:40:00|11077.8|11073.8|11074.7|11070.7|11077.8|11073.8|11074.7|11070.7|1232
1742373900000|2025-03-19 08:45:00|11076.2|11072.2|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|1514
1742374200000|2025-03-19 08:50:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|2585
1742374500000|2025-03-19 08:55:00|11071.5|11067.5|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|6485
1742374800000|2025-03-19 09:00:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|8087
1742375100000|2025-03-19 09:05:00|11073.1|11069.1|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|5550
1742375400000|2025-03-19 09:10:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|235
1742375700000|2025-03-19 09:15:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|548
1742376000000|2025-03-19 09:20:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1598
1742376300000|2025-03-19 09:25:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|824
1742376600000|2025-03-19 09:30:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|980
1742376900000|2025-03-19 09:35:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|2492
1742377200000|2025-03-19 09:40:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|986
1742377500000|2025-03-19 09:45:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|2518
1742377800000|2025-03-19 09:50:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|2460
1742378100000|2025-03-19 09:55:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|553
1742378400000|2025-03-19 10:00:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|504
1742378700000|2025-03-19 10:05:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|577
1742379000000|2025-03-19 10:10:00|||||||||231
1742379300000|2025-03-19 10:15:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|958
1742379600000|2025-03-19 10:20:00|||||||||960
1742379900000|2025-03-19 10:25:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|531
1742380200000|2025-03-19 10:30:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1234
1742380500000|2025-03-19 10:35:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|278
1742380800000|2025-03-19 10:40:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|4696
1742381100000|2025-03-19 10:45:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|947
1742381400000|2025-03-19 10:50:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1008
1742381700000|2025-03-19 10:55:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|376
1742382000000|2025-03-19 11:00:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|2655
1742382300000|2025-03-19 11:05:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|551
1742382600000|2025-03-19 11:10:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|890
1742382900000|2025-03-19 11:15:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|1452
1742383200000|2025-03-19 11:20:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|1439
1742383500000|2025-03-19 11:25:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|238
1742383800000|2025-03-19 11:30:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1108
1742384100000|2025-03-19 11:35:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1377
1742384400000|2025-03-19 11:40:00|||||||||1703
1742384700000|2025-03-19 11:45:00|11066.8|11062.8|11068.4|11064.4|11070|11066|11066.8|11062.8|3134
1742385000000|2025-03-19 11:50:00|11066.8|11062.8|11068.4|11064.4|11070|11066|11066.8|11062.8|1396
1742385300000|2025-03-19 11:55:00|11069.2|11065.2|11068.4|11064.4|11073.1|11069.1|11066.8|11062.8|17533
1742385600000|2025-03-19 12:00:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|3582
1742385900000|2025-03-19 12:05:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|2538
1742386200000|2025-03-19 12:10:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|1190
1742386500000|2025-03-19 12:15:00|11069.2|11065.2|11070|11066|11070|11066|11068.4|11064.4|1766
1742386800000|2025-03-19 12:20:00|11068.4|11064.4|11073.1|11069.1|11073.1|11069.1|11068.4|11064.4|5638
1742387100000|2025-03-19 12:25:00|11071.5|11067.5|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|2790
1742387400000|2025-03-19 12:30:00|11073.1|11069.1|11076.2|11072.2|11077.8|11073.8|11073.1|11069.1|1859
1742387700000|2025-03-19 12:35:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|2987
1742388000000|2025-03-19 12:40:00|11079.3|11075.3|11074.7|11070.7|11079.3|11075.3|11074.7|11070.7|4532
1742388300000|2025-03-19 12:45:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|1363
1742388600000|2025-03-19 12:50:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|2843
1742388900000|2025-03-19 12:55:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|4056
1742389200000|2025-03-19 13:00:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|2348
1742389500000|2025-03-19 13:05:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11068.4|11064.4|3006
1742389800000|2025-03-19 13:10:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11066.8|11062.8|2602
1742390100000|2025-03-19 13:15:00|11066.8|11062.8|11063.7|11059.7|11066.8|11062.8|11062.2|11058.2|7133
1742390400000|2025-03-19 13:20:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|4911
1742390700000|2025-03-19 13:25:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|6327
1742391000000|2025-03-19 13:30:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11060.6|11056.6|9737
1742391300000|2025-03-19 13:35:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|3230
1742391600000|2025-03-19 13:40:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11057.5|11053.5|8754
1742391900000|2025-03-19 13:45:00|11059|11055|11055.9|11051.9|11059|11055|11055.9|11051.9|8908
1742392200000|2025-03-19 13:50:00|11057.5|11053.5|11054.3|11050.3|11057.5|11053.5|11052.8|11048.8|6280
1742392500000|2025-03-19 13:55:00|11052.8|11048.8|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|7915
1742392800000|2025-03-19 14:00:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|3176
1742393100000|2025-03-19 14:05:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|5412
1742393400000|2025-03-19 14:10:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|3334
1742393700000|2025-03-19 14:15:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|5887
1742394000000|2025-03-19 14:20:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|5202
1742394300000|2025-03-19 14:25:00|11055.9|11051.9|11059|11055|11060.6|11056.6|11055.9|11051.9|5042
1742394600000|2025-03-19 14:30:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|4485
1742394900000|2025-03-19 14:35:00|11059|11055|11062.2|11058.2|11062.2|11058.2|11059|11055|7849
1742395200000|2025-03-19 14:40:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|4131
1742395500000|2025-03-19 14:45:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|3554
1742395800000|2025-03-19 14:50:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|3752
1742396100000|2025-03-19 14:55:00|11063.7|11059.7|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|8190
1742396400000|2025-03-19 15:00:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|1543
1742396700000|2025-03-19 15:05:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|2728
1742397000000|2025-03-19 15:10:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|2264
1742397300000|2025-03-19 15:15:00|11059.8|11055.8|11060.6|11056.6|11060.6|11056.6|11059|11055|6653
1742397600000|2025-03-19 15:20:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|1480
1742397900000|2025-03-19 15:25:00|11060.6|11056.6|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|2606
1742398200000|2025-03-19 15:30:00|11055.9|11051.9|11055.9|11051.9|11059|11055|11054.3|11050.3|6056
1742398500000|2025-03-19 15:35:00|11054.3|11050.3|11057.5|11053.5|11059|11055|11054.3|11050.3|9033
1742398800000|2025-03-19 15:40:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1316
1742399100000|2025-03-19 15:45:00|11059|11055|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|5256
1742399400000|2025-03-19 15:50:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|3890
1742399700000|2025-03-19 15:55:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|1948
1742400000000|2025-03-19 16:00:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|3442
1742400300000|2025-03-19 16:05:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|2630
1742400600000|2025-03-19 16:10:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|1293
1742400900000|2025-03-19 16:15:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11059|11055|2154
1742401200000|2025-03-19 16:20:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|2444
1742401500000|2025-03-19 16:25:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|3540
1742401800000|2025-03-19 16:30:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|1769
1742402100000|2025-03-19 16:35:00|11059|11055|11059|11055|11059|11055|11059|11055|1535
1742402400000|2025-03-19 16:40:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11057.5|11053.5|1957
1742402700000|2025-03-19 16:45:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|2284
1742403000000|2025-03-19 16:50:00|11059|11055|11055.9|11051.9|11060.6|11056.6|11055.9|11051.9|1526
1742403300000|2025-03-19 16:55:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|744
1742403600000|2025-03-19 17:00:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|1948
1742403900000|2025-03-19 17:05:00|||||||||1055
1742404200000|2025-03-19 17:10:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|2639
1742404500000|2025-03-19 17:15:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|2592
1742404800000|2025-03-19 17:20:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|3913
1742405100000|2025-03-19 17:25:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|3033
1742405400000|2025-03-19 17:30:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|2343
1742405700000|2025-03-19 17:35:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|2959
1742406000000|2025-03-19 17:40:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|3504
1742406300000|2025-03-19 17:45:00|11052.8|11048.8|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|2369
1742406600000|2025-03-19 17:50:00|11051.2|11047.2|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|4917
1742406900000|2025-03-19 17:55:00|11049.7|11045.7|11052|11048|11052.8|11048.8|11048.1|11044.1|5004
1742407200000|2025-03-19 18:00:00|11051.2|11047.2|11070|11066|11076.2|11072.2|11050.4|11046.4|26186
1742407500000|2025-03-19 18:05:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11063.7|11059.7|13906
1742407800000|2025-03-19 18:10:00|11070|11066|11077.8|11073.8|11077.8|11073.8|11068.4|11064.4|12154
1742408100000|2025-03-19 18:15:00|11077|11073|11077.8|11073.8|11079.3|11075.3|11071.5|11067.5|10144
1742408400000|2025-03-19 18:20:00|11076.2|11072.2|11084|11080|11084|11080|11076.2|11072.2|7100
1742408700000|2025-03-19 18:25:00|11085.6|11081.6|11087.2|11083.2|11088.7|11084.7|11084|11080|17965
1742409000000|2025-03-19 18:30:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11080.9|11076.9|12534
1742409300000|2025-03-19 18:35:00|11085.6|11081.6|11091.8|11087.8|11093.4|11089.4|11085.6|11081.6|14134
1742409600000|2025-03-19 18:40:00|11093.4|11089.4|11102.8|11098.8|11104.3|11100.3|11091.8|11087.8|19387
1742409900000|2025-03-19 18:45:00|11104.3|11100.3|11099.7|11095.7|11104.3|11100.3|11098.1|11094.1|15017
1742410200000|2025-03-19 18:50:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11096.5|11092.5|8279
1742410500000|2025-03-19 18:55:00|11098.1|11094.1|11101.2|11097.2|11104.3|11100.3|11096.5|11092.5|23178
1742410800000|2025-03-19 19:00:00|11099.7|11095.7|11109|11105|11109|11105|11098.1|11094.1|24825
1742411100000|2025-03-19 19:05:00|11107.5|11103.5|11105.9|11101.9|11110.6|11106.6|11104.3|11100.3|17401
1742411400000|2025-03-19 19:10:00|11104.3|11100.3|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|18083
1742411700000|2025-03-19 19:15:00|11104.3|11100.3|11099.7|11095.7|11104.3|11100.3|11098.1|11094.1|9100
1742412000000|2025-03-19 19:20:00|11101.2|11097.2|11102.8|11098.8|11104.3|11100.3|11099.7|11095.7|8490
1742412300000|2025-03-19 19:25:00|11101.2|11097.2|11104.3|11100.3|11107.5|11103.5|11101.2|11097.2|11253
1742412600000|2025-03-19 19:30:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|7961
1742412900000|2025-03-19 19:35:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|3017
1742413200000|2025-03-19 19:40:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|6844
1742413500000|2025-03-19 19:45:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|3986
1742413800000|2025-03-19 19:50:00|11104.3|11100.3|11102.8|11098.8|11107.5|11103.5|11102.8|11098.8|7115
1742414100000|2025-03-19 19:55:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|13974
1742414400000|2025-03-19 20:00:00|11102.8|11098.8|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|4562
1742414700000|2025-03-19 20:05:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|4038
1742415000000|2025-03-19 20:10:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11105.9|11101.9|3785
1742415300000|2025-03-19 20:15:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|3353
1742415600000|2025-03-19 20:20:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|3084
1742415900000|2025-03-19 20:25:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|2200
1742416200000|2025-03-19 20:30:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|2584
1742416500000|2025-03-19 20:35:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1993
1742416800000|2025-03-19 20:40:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|790
1742417100000|2025-03-19 20:45:00|11109|11105|11109|11105|11110.6|11106.6|11107.5|11103.5|2813
1742417400000|2025-03-19 20:50:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|1468
1742417700000|2025-03-19 20:55:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|2771
1742421600000|2025-03-19 22:00:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|593
1742421900000|2025-03-19 22:05:00|||||||||537
1742422200000|2025-03-19 22:10:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|1299
1742422500000|2025-03-19 22:15:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|566
1742422800000|2025-03-19 22:20:00|||||||||428
1742423100000|2025-03-19 22:25:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|701
1742423400000|2025-03-19 22:30:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|351
1742423700000|2025-03-19 22:35:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|776
1742424000000|2025-03-19 22:40:00|||||||||175
1742424300000|2025-03-19 22:45:00|||||||||193
1742424600000|2025-03-19 22:50:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|979
1742424900000|2025-03-19 22:55:00|||||||||322
1742425200000|2025-03-19 23:00:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|27
1742425500000|2025-03-19 23:05:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|70
1742425800000|2025-03-19 23:10:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|427
1742426100000|2025-03-19 23:15:00|11114.5|11110.5|11115.3|11111.3|11115.3|11111.3|11114.5|11110.5|138
1742426400000|2025-03-19 23:20:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|859
1742426700000|2025-03-19 23:25:00|||||||||149
1742427000000|2025-03-19 23:30:00|||||||||32
1742427300000|2025-03-19 23:35:00|||||||||50
1742427600000|2025-03-19 23:40:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|689
1742427900000|2025-03-19 23:45:00|||||||||336
1742428200000|2025-03-19 23:50:00|||||||||144
1742428500000|2025-03-19 23:55:00|||||||||725
1742428800000|2025-03-20 00:00:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|556
1742429100000|2025-03-20 00:05:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|212
1742429400000|2025-03-20 00:10:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|857
1742429700000|2025-03-20 00:15:00|||||||||304
1742430000000|2025-03-20 00:20:00|||||||||154
1742430300000|2025-03-20 00:25:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1272
1742430600000|2025-03-20 00:30:00|11116.8|11112.8|11120|11116|11120|11116|11116.8|11112.8|2705
1742430900000|2025-03-20 00:35:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|449
1742431200000|2025-03-20 00:40:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|688
1742431500000|2025-03-20 00:45:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|1655
1742431800000|2025-03-20 00:50:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|708
1742432100000|2025-03-20 00:55:00|||||||||1296
1742432400000|2025-03-20 01:00:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1442
1742432700000|2025-03-20 01:05:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|929
1742433000000|2025-03-20 01:10:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|289
1742433300000|2025-03-20 01:15:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|610
1742433600000|2025-03-20 01:20:00|||||||||701
1742433900000|2025-03-20 01:25:00|||||||||109
1742434200000|2025-03-20 01:30:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|639
1742434500000|2025-03-20 01:35:00|||||||||44
1742434800000|2025-03-20 01:40:00|||||||||37
1742435100000|2025-03-20 01:45:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|405
1742435400000|2025-03-20 01:50:00|||||||||30
1742435700000|2025-03-20 01:55:00|||||||||78
1742436000000|2025-03-20 02:00:00|||||||||53
1742436300000|2025-03-20 02:05:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|152
1742436600000|2025-03-20 02:10:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1627
1742436900000|2025-03-20 02:15:00|||||||||71
1742437200000|2025-03-20 02:20:00|||||||||49
1742437500000|2025-03-20 02:25:00|||||||||301
1742437800000|2025-03-20 02:30:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|438
1742438100000|2025-03-20 02:35:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1096
1742438400000|2025-03-20 02:40:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|684
1742438700000|2025-03-20 02:45:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|729
1742439000000|2025-03-20 02:50:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|318
1742439300000|2025-03-20 02:55:00|||||||||90
1742439600000|2025-03-20 03:00:00|||||||||103
1742439900000|2025-03-20 03:05:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|828
1742440200000|2025-03-20 03:10:00|||||||||148
1742440500000|2025-03-20 03:15:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|724
1742440800000|2025-03-20 03:20:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|366
1742441100000|2025-03-20 03:25:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|831
1742441400000|2025-03-20 03:30:00|||||||||42
1742441700000|2025-03-20 03:35:00|||||||||449
1742442000000|2025-03-20 03:40:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|1006
1742442300000|2025-03-20 03:45:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|522
1742442600000|2025-03-20 03:50:00|||||||||401
1742442900000|2025-03-20 03:55:00|||||||||178
1742443200000|2025-03-20 04:00:00|||||||||32
1742443500000|2025-03-20 04:05:00|||||||||29
1742443800000|2025-03-20 04:10:00|||||||||59
1742444100000|2025-03-20 04:15:00|||||||||128
1742444400000|2025-03-20 04:20:00|||||||||66
1742444700000|2025-03-20 04:25:00|||||||||565
1742445000000|2025-03-20 04:30:00|||||||||109
1742445300000|2025-03-20 04:35:00|||||||||84
1742445600000|2025-03-20 04:40:00|||||||||222
1742445900000|2025-03-20 04:45:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|187
1742446200000|2025-03-20 04:50:00|||||||||118
1742446500000|2025-03-20 04:55:00|||||||||524
1742446800000|2025-03-20 05:00:00|||||||||405
1742447100000|2025-03-20 05:05:00|||||||||70
1742447400000|2025-03-20 05:10:00|||||||||18
1742447700000|2025-03-20 05:15:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|1029
1742448000000|2025-03-20 05:20:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|231
1742448300000|2025-03-20 05:25:00|||||||||432
1742448600000|2025-03-20 05:30:00|||||||||319
1742448900000|2025-03-20 05:35:00|||||||||49
1742449200000|2025-03-20 05:40:00|||||||||331
1742449500000|2025-03-20 05:45:00|||||||||121
1742449800000|2025-03-20 05:50:00|||||||||148
1742450100000|2025-03-20 05:55:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|457
1742450400000|2025-03-20 06:00:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|590
1742450700000|2025-03-20 06:05:00|||||||||359
1742451000000|2025-03-20 06:10:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|549
1742451300000|2025-03-20 06:15:00|||||||||79
1742451600000|2025-03-20 06:20:00|||||||||23
1742451900000|2025-03-20 06:25:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|388
1742452200000|2025-03-20 06:30:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1944
1742452500000|2025-03-20 06:35:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|215
1742452800000|2025-03-20 06:40:00|||||||||80
1742453100000|2025-03-20 06:45:00|||||||||1418
1742453400000|2025-03-20 06:50:00|||||||||352
1742453700000|2025-03-20 06:55:00|11112.2|11108.2|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|748
1742454000000|2025-03-20 07:00:00|||||||||669
1742454300000|2025-03-20 07:05:00|11113.7|11109.7|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|1338
1742454600000|2025-03-20 07:10:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|3123
1742454900000|2025-03-20 07:15:00|11109|11105|11109|11105|11109|11105|11109|11105|2135
1742455200000|2025-03-20 07:20:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|1712
1742455500000|2025-03-20 07:25:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|701
1742455800000|2025-03-20 07:30:00|11110.6|11106.6|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|1601
1742456100000|2025-03-20 07:35:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|1161
1742456400000|2025-03-20 07:40:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1182
1742456700000|2025-03-20 07:45:00|||||||||1109
1742457000000|2025-03-20 07:50:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|2039
1742457300000|2025-03-20 07:55:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|2485
1742457600000|2025-03-20 08:00:00|11104.3|11100.3|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|4501
1742457900000|2025-03-20 08:05:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|1526
1742458200000|2025-03-20 08:10:00|||||||||2782
1742458500000|2025-03-20 08:15:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|1820
1742458800000|2025-03-20 08:20:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|2423
1742459100000|2025-03-20 08:25:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11105.9|11101.9|1779
1742459400000|2025-03-20 08:30:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|2179
1742459700000|2025-03-20 08:35:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1762
1742460000000|2025-03-20 08:40:00|11109|11105|11109|11105|11109|11105|11109|11105|3231
1742460300000|2025-03-20 08:45:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|1569
1742460600000|2025-03-20 08:50:00|11113.7|11109.7|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|3891
1742460900000|2025-03-20 08:55:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|4022
1742461200000|2025-03-20 09:00:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|1763
1742461500000|2025-03-20 09:05:00|11116.8|11112.8|11121.5|11117.5|11121.5|11117.5|11116.8|11112.8|2875
1742461800000|2025-03-20 09:10:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|4388
1742462100000|2025-03-20 09:15:00|11120|11116|11123.1|11119.1|11123.1|11119.1|11120|11116|6898
1742462400000|2025-03-20 09:20:00|11121.5|11117.5|11120|11116|11123.1|11119.1|11118.4|11114.4|2566
1742462700000|2025-03-20 09:25:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|3002
1742463000000|2025-03-20 09:30:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11120|11116|2763
1742463300000|2025-03-20 09:35:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|3167
1742463600000|2025-03-20 09:40:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|2690
1742463900000|2025-03-20 09:45:00|11120|11116|11121.5|11117.5|11123.1|11119.1|11120|11116|3296
1742464200000|2025-03-20 09:50:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|1755
1742464500000|2025-03-20 09:55:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|1374
1742464800000|2025-03-20 10:00:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|1979
1742465100000|2025-03-20 10:05:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|1254
1742465400000|2025-03-20 10:10:00|11120|11116|11123.1|11119.1|11123.1|11119.1|11120|11116|4311
1742465700000|2025-03-20 10:15:00|11124.7|11120.7|11127.8|11123.8|11127.8|11123.8|11123.1|11119.1|4350
1742466000000|2025-03-20 10:20:00|11126.2|11122.2|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|6132
1742466300000|2025-03-20 10:25:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|2420
1742466600000|2025-03-20 10:30:00|11128.6|11124.6|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|3758
1742466900000|2025-03-20 10:35:00|11129.3|11125.3|11134|11130|11134|11130|11129.3|11125.3|8507
1742467200000|2025-03-20 10:40:00|11132.5|11128.5|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|3536
1742467500000|2025-03-20 10:45:00|11134|11130|11132.5|11128.5|11135.6|11131.6|11132.5|11128.5|5380
1742467800000|2025-03-20 10:50:00|11130.9|11126.9|11129.3|11125.3|11132.5|11128.5|11129.3|11125.3|2925
1742468100000|2025-03-20 10:55:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11129.3|11125.3|4296
1742468400000|2025-03-20 11:00:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|3397
1742468700000|2025-03-20 11:05:00|11130.9|11126.9|11132.5|11128.5|11134|11130|11130.9|11126.9|4179
1742469000000|2025-03-20 11:10:00|11134|11130|11134|11130|11135.6|11131.6|11132.5|11128.5|2519
1742469300000|2025-03-20 11:15:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|3820
1742469600000|2025-03-20 11:20:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|1230
1742469900000|2025-03-20 11:25:00|11134|11130|11137.2|11133.2|11138.7|11134.7|11134|11130|5489
1742470200000|2025-03-20 11:30:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|3164
1742470500000|2025-03-20 11:35:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|2751
1742470800000|2025-03-20 11:40:00|11138.7|11134.7|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|3554
1742471100000|2025-03-20 11:45:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|3657
1742471400000|2025-03-20 11:50:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|5175
1742471700000|2025-03-20 11:55:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|3243
1742472000000|2025-03-20 12:00:00|11137.2|11133.2|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|6422
1742472300000|2025-03-20 12:05:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|5795
1742472600000|2025-03-20 12:10:00|11132.5|11128.5|11135.6|11131.6|11137.2|11133.2|11132.5|11128.5|6567
1742472900000|2025-03-20 12:15:00|11137.2|11133.2|11141.8|11137.8|11143.4|11139.4|11135.6|11131.6|8155
1742473200000|2025-03-20 12:20:00|11143.4|11139.4|11145|11141|11145|11141|11141.8|11137.8|8107
1742473500000|2025-03-20 12:25:00|11143.4|11139.4|11148.1|11144.1|11149.7|11145.7|11143.4|11139.4|9845
1742473800000|2025-03-20 12:30:00|11146.5|11142.5|11137.2|11133.2|11146.5|11142.5|11135.6|11131.6|22353
1742474100000|2025-03-20 12:35:00|11138.7|11134.7|11141.8|11137.8|11141.8|11137.8|11138.7|11134.7|8848
1742474400000|2025-03-20 12:40:00|11140.3|11136.3|11143.4|11139.4|11146.5|11142.5|11138.7|11134.7|9092
1742474700000|2025-03-20 12:45:00|11145|11141|11146.5|11142.5|11148.1|11144.1|11141.8|11137.8|7290
1742475000000|2025-03-20 12:50:00|11145|11141|11148.1|11144.1|11148.1|11144.1|11143.4|11139.4|5064
1742475300000|2025-03-20 12:55:00|11149.7|11145.7|11145|11141|11149.7|11145.7|11143.4|11139.4|13808
1742475600000|2025-03-20 13:00:00|11146.5|11142.5|11148.1|11144.1|11149.7|11145.7|11145|11141|6001
1742475900000|2025-03-20 13:05:00|11149.7|11145.7|11152.8|11148.8|11152.8|11148.8|11148.1|11144.1|16468
1742476200000|2025-03-20 13:10:00|11154.3|11150.3|11149.7|11145.7|11154.3|11150.3|11148.1|11144.1|14650
1742476500000|2025-03-20 13:15:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11149.7|11145.7|8045
1742476800000|2025-03-20 13:20:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11152.8|11148.8|12295
1742477100000|2025-03-20 13:25:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|9273
1742477400000|2025-03-20 13:30:00|11155.9|11151.9|11148.1|11144.1|11155.9|11151.9|11146.5|11142.5|12965
1742477700000|2025-03-20 13:35:00|11146.5|11142.5|11145|11141|11148.1|11144.1|11143.4|11139.4|12187
1742478000000|2025-03-20 13:40:00|11146.5|11142.5|11143.4|11139.4|11146.5|11142.5|11141.8|11137.8|7683
1742478300000|2025-03-20 13:45:00|11144.2|11140.2|11145|11141|11145|11141|11141.8|11137.8|11432
1742478600000|2025-03-20 13:50:00|11143.4|11139.4|11143.4|11139.4|11146.5|11142.5|11143.4|11139.4|8184
1742478900000|2025-03-20 13:55:00|11145|11141|11143.4|11139.4|11145|11141|11141.8|11137.8|5791
1742479200000|2025-03-20 14:00:00|11141.8|11137.8|11135.6|11131.6|11141.8|11137.8|11135.6|11131.6|14547
1742479500000|2025-03-20 14:05:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11134|11130|10015
1742479800000|2025-03-20 14:10:00|11134|11130|11134|11130|11135.6|11131.6|11132.5|11128.5|7465
1742480100000|2025-03-20 14:15:00|11135.6|11131.6|11132.5|11128.5|11138.7|11134.7|11132.5|11128.5|9586
1742480400000|2025-03-20 14:20:00|11134|11130|11132.5|11128.5|11135.6|11131.6|11132.5|11128.5|8311
1742480700000|2025-03-20 14:25:00|11130.9|11126.9|11134|11130|11134|11130|11129.3|11125.3|9797
1742481000000|2025-03-20 14:30:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|3964
1742481300000|2025-03-20 14:35:00|11135.6|11131.6|11130.9|11126.9|11135.6|11131.6|11129.3|11125.3|5494
1742481600000|2025-03-20 14:40:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11129.3|11125.3|5833
1742481900000|2025-03-20 14:45:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|5265
1742482200000|2025-03-20 14:50:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|4425
1742482500000|2025-03-20 14:55:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|10985
1742482800000|2025-03-20 15:00:00|11130.9|11126.9|11132.5|11128.5|11134|11130|11129.3|11125.3|7976
1742483100000|2025-03-20 15:05:00|11130.9|11126.9|11127.8|11123.8|11132.5|11128.5|11126.2|11122.2|9401
1742483400000|2025-03-20 15:10:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|3645
1742483700000|2025-03-20 15:15:00|11124.7|11120.7|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|5331
1742484000000|2025-03-20 15:20:00|11127.8|11123.8|11123.1|11119.1|11127.8|11123.8|11123.1|11119.1|3468
1742484300000|2025-03-20 15:25:00|11121.5|11117.5|11120|11116|11123.1|11119.1|11120|11116|9707
1742484600000|2025-03-20 15:30:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|8835
1742484900000|2025-03-20 15:35:00|11115.3|11111.3|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|4954
1742485200000|2025-03-20 15:40:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|3221
1742485500000|2025-03-20 15:45:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11110.6|11106.6|10434
1742485800000|2025-03-20 15:50:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|6247
1742486100000|2025-03-20 15:55:00|11115.3|11111.3|11116.8|11112.8|11118.4|11114.4|11113.7|11109.7|12693
1742486400000|2025-03-20 16:00:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11112.2|11108.2|20569
1742486700000|2025-03-20 16:05:00|11116.8|11112.8|11113.7|11109.7|11116.8|11112.8|11112.2|11108.2|7825
1742487000000|2025-03-20 16:10:00|11112.2|11108.2|11118.4|11114.4|11118.4|11114.4|11112.2|11108.2|4454
1742487300000|2025-03-20 16:15:00|11120|11116|11116.8|11112.8|11120|11116|11116.8|11112.8|4168
1742487600000|2025-03-20 16:20:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|2720
1742487900000|2025-03-20 16:25:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11116.8|11112.8|6495
1742488200000|2025-03-20 16:30:00|11123.1|11119.1|11120|11116|11123.1|11119.1|11120|11116|6444
1742488500000|2025-03-20 16:35:00|11121.5|11117.5|11116.8|11112.8|11121.5|11117.5|11116.8|11112.8|6162
1742488800000|2025-03-20 16:40:00|11118.4|11114.4|11120|11116|11120|11116|11115.3|11111.3|4658
1742489100000|2025-03-20 16:45:00|11119.2|11115.2|11118.4|11114.4|11120|11116|11116.8|11112.8|3403
1742489400000|2025-03-20 16:50:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|3068
1742489700000|2025-03-20 16:55:00|11115.3|11111.3|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|6288
1742490000000|2025-03-20 17:00:00|11116.1|11112.1|11113.7|11109.7|11116.1|11112.1|11112.2|11108.2|5938
1742490300000|2025-03-20 17:05:00|11112.2|11108.2|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|2725
1742490600000|2025-03-20 17:10:00|11109|11105|11109|11105|11110.6|11106.6|11107.5|11103.5|6132
1742490900000|2025-03-20 17:15:00|11107.5|11103.5|11109|11105|11110.6|11106.6|11107.5|11103.5|2539
1742491200000|2025-03-20 17:20:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|4974
1742491500000|2025-03-20 17:25:00|11112.2|11108.2|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|6107
1742491800000|2025-03-20 17:30:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|1660
1742492100000|2025-03-20 17:35:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|3801
1742492400000|2025-03-20 17:40:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|4987
1742492700000|2025-03-20 17:45:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|2139
1742493000000|2025-03-20 17:50:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|2668
1742493300000|2025-03-20 17:55:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|5332
1742493600000|2025-03-20 18:00:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|8341
1742493900000|2025-03-20 18:05:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|1008
1742494200000|2025-03-20 18:10:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|3536
1742494500000|2025-03-20 18:15:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|2275
1742494800000|2025-03-20 18:20:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|4864
1742495100000|2025-03-20 18:25:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|3009
1742495400000|2025-03-20 18:30:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|5324
1742495700000|2025-03-20 18:35:00|11120|11116|11115.3|11111.3|11120|11116|11115.3|11111.3|6770
1742496000000|2025-03-20 18:40:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1306
1742496300000|2025-03-20 18:45:00|11118.4|11114.4|11115.3|11111.3|11120|11116|11115.3|11111.3|3680
1742496600000|2025-03-20 18:50:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|8579
1742496900000|2025-03-20 18:55:00|11113.7|11109.7|11118.4|11114.4|11120|11116|11113.7|11109.7|7866
1742497200000|2025-03-20 19:00:00|11116.8|11112.8|11118.4|11114.4|11120|11116|11116.8|11112.8|3851
1742497500000|2025-03-20 19:05:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|3153
1742497800000|2025-03-20 19:10:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|2694
1742498100000|2025-03-20 19:15:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|3975
1742498400000|2025-03-20 19:20:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|2996
1742498700000|2025-03-20 19:25:00|11116.8|11112.8|11120|11116|11120|11116|11116.8|11112.8|6671
1742499000000|2025-03-20 19:30:00|11118.4|11114.4|11120|11116|11121.5|11117.5|11118.4|11114.4|4406
1742499300000|2025-03-20 19:35:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11118.4|11114.4|3256
1742499600000|2025-03-20 19:40:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|3241
1742499900000|2025-03-20 19:45:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1941
1742500200000|2025-03-20 19:50:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1549
1742500500000|2025-03-20 19:55:00|11115.3|11111.3|11118.4|11114.4|11120|11116|11115.3|11111.3|7080
1742500800000|2025-03-20 20:00:00|11120|11116|11115.3|11111.3|11120|11116|11115.3|11111.3|3921
1742501100000|2025-03-20 20:05:00|||||||||679
1742501400000|2025-03-20 20:10:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|3537
1742501700000|2025-03-20 20:15:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|3181
1742502000000|2025-03-20 20:20:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|2447
1742502300000|2025-03-20 20:25:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|1353
1742502600000|2025-03-20 20:30:00|||||||||533
1742502900000|2025-03-20 20:35:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|2250
1742503200000|2025-03-20 20:40:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|4595
1742503500000|2025-03-20 20:45:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|2946
1742503800000|2025-03-20 20:50:00|11112.9|11108.9|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1539
1742504100000|2025-03-20 20:55:00|||||||||2674
1742508000000|2025-03-20 22:00:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|524
1742508300000|2025-03-20 22:05:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|673
1742508600000|2025-03-20 22:10:00|||||||||625
1742508900000|2025-03-20 22:15:00|||||||||573
1742509200000|2025-03-20 22:20:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|623
1742509500000|2025-03-20 22:25:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|253
1742509800000|2025-03-20 22:30:00|||||||||535
1742510100000|2025-03-20 22:35:00|||||||||12
1742510400000|2025-03-20 22:40:00|||||||||172
1742510700000|2025-03-20 22:45:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|108
1742511000000|2025-03-20 22:50:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|460
1742511300000|2025-03-20 22:55:00|||||||||1
1742511600000|2025-03-20 23:00:00|||||||||256
1742511900000|2025-03-20 23:05:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|705
1742512200000|2025-03-20 23:10:00|||||||||491
1742512500000|2025-03-20 23:15:00|||||||||3
1742512800000|2025-03-20 23:20:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|237
1742513100000|2025-03-20 23:25:00|||||||||84
1742513400000|2025-03-20 23:30:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|300
1742513700000|2025-03-20 23:35:00|||||||||181
1742514000000|2025-03-20 23:40:00|||||||||177
1742514300000|2025-03-20 23:45:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|476
1742514600000|2025-03-20 23:50:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|636
1742514900000|2025-03-20 23:55:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|511
1742515200000|2025-03-21 00:00:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|689
1742515500000|2025-03-21 00:05:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1309
1742515800000|2025-03-21 00:10:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|479
1742516100000|2025-03-21 00:15:00|||||||||534
1742516400000|2025-03-21 00:20:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11110.6|11106.6|2726
1742516700000|2025-03-21 00:25:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|820
1742517000000|2025-03-21 00:30:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|554
1742517300000|2025-03-21 00:35:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11114.5|11110.5|565
1742517600000|2025-03-21 00:40:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|529
1742517900000|2025-03-21 00:45:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1832
1742518200000|2025-03-21 00:50:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|464
1742518500000|2025-03-21 00:55:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1120
1742518800000|2025-03-21 01:00:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|756
1742519100000|2025-03-21 01:05:00|||||||||78
1742519400000|2025-03-21 01:10:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|410
1742519700000|2025-03-21 01:15:00|||||||||276
1742520000000|2025-03-21 01:20:00|||||||||158
1742520300000|2025-03-21 01:25:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|613
1742520600000|2025-03-21 01:30:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|75
1742520900000|2025-03-21 01:35:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|489
1742521200000|2025-03-21 01:40:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|1044
1742521500000|2025-03-21 01:45:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|135
1742521800000|2025-03-21 01:50:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|617
1742522100000|2025-03-21 01:55:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|857
1742522400000|2025-03-21 02:00:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|626
1742522700000|2025-03-21 02:05:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|344
1742523000000|2025-03-21 02:10:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|428
1742523300000|2025-03-21 02:15:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|227
1742523600000|2025-03-21 02:20:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|879
1742523900000|2025-03-21 02:25:00|11113.7|11109.7|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|2209
1742524200000|2025-03-21 02:30:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|850
1742524500000|2025-03-21 02:35:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|400
1742524800000|2025-03-21 02:40:00|||||||||13
1742525100000|2025-03-21 02:45:00|||||||||3
1742525400000|2025-03-21 02:50:00|||||||||214
1742525700000|2025-03-21 02:55:00|||||||||33
1742526000000|2025-03-21 03:00:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1890
1742526300000|2025-03-21 03:05:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|275
1742526600000|2025-03-21 03:10:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|305
1742526900000|2025-03-21 03:15:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|852
1742527200000|2025-03-21 03:20:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|1558
1742527500000|2025-03-21 03:25:00|||||||||365
1742527800000|2025-03-21 03:30:00|||||||||903
1742528100000|2025-03-21 03:35:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|1340
1742528400000|2025-03-21 03:40:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|520
1742528700000|2025-03-21 03:45:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|671
1742529000000|2025-03-21 03:50:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|1053
1742529300000|2025-03-21 03:55:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|936
1742529600000|2025-03-21 04:00:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|635
1742529900000|2025-03-21 04:05:00|||||||||207
1742530200000|2025-03-21 04:10:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|412
1742530500000|2025-03-21 04:15:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|616
1742530800000|2025-03-21 04:20:00|||||||||38
1742531100000|2025-03-21 04:25:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|486
1742531400000|2025-03-21 04:30:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|38
1742531700000|2025-03-21 04:35:00|||||||||509
1742532000000|2025-03-21 04:40:00|||||||||602
1742532300000|2025-03-21 04:45:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|520
1742532900000|2025-03-21 04:55:00|||||||||603
1742533200000|2025-03-21 05:00:00|||||||||59
1742533500000|2025-03-21 05:05:00|||||||||6
1742533800000|2025-03-21 05:10:00|||||||||44
1742534100000|2025-03-21 05:15:00|||||||||16
1742534400000|2025-03-21 05:20:00|||||||||11
1742534700000|2025-03-21 05:25:00|||||||||40
1742535000000|2025-03-21 05:30:00|||||||||100
1742535300000|2025-03-21 05:35:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|1568
1742535600000|2025-03-21 05:40:00|11109|11105|11109|11105|11109|11105|11109|11105|301
1742535900000|2025-03-21 05:45:00|||||||||908
1742536200000|2025-03-21 05:50:00|||||||||233
1742536500000|2025-03-21 05:55:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|759
1742536800000|2025-03-21 06:00:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|773
1742537100000|2025-03-21 06:05:00|||||||||289
1742537400000|2025-03-21 06:10:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|754
1742537700000|2025-03-21 06:15:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1502
1742538000000|2025-03-21 06:20:00|||||||||108
1742538300000|2025-03-21 06:25:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|381
1742538600000|2025-03-21 06:30:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|472
1742538900000|2025-03-21 06:35:00|||||||||532
1742539200000|2025-03-21 06:40:00|||||||||294
1742539500000|2025-03-21 06:45:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|1249
1742539800000|2025-03-21 06:50:00|||||||||30
1742540100000|2025-03-21 06:55:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|834
1742540400000|2025-03-21 07:00:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|1254
1742540700000|2025-03-21 07:05:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|765
1742541000000|2025-03-21 07:10:00|11104.3|11100.3|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|1005
1742541300000|2025-03-21 07:15:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|1022
1742541600000|2025-03-21 07:20:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|51
1742541900000|2025-03-21 07:25:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|1262
1742542200000|2025-03-21 07:30:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|1246
1742542500000|2025-03-21 07:35:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11109|11105|2324
1742542800000|2025-03-21 07:40:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|1525
1742543100000|2025-03-21 07:45:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|874
1742543400000|2025-03-21 07:50:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|2244
1742543700000|2025-03-21 07:55:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|583
1742544000000|2025-03-21 08:00:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11107.5|11103.5|3164
1742544300000|2025-03-21 08:05:00|11107.5|11103.5|11105.9|11101.9|11109|11105|11105.9|11101.9|2452
1742544600000|2025-03-21 08:10:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1378
1742544900000|2025-03-21 08:15:00|11104.3|11100.3|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|1961
1742545200000|2025-03-21 08:20:00|11109|11105|11110.6|11106.6|11112.2|11108.2|11107.5|11103.5|1994
1742545500000|2025-03-21 08:25:00|11112.2|11108.2|11115.3|11111.3|11115.3|11111.3|11110.6|11106.6|3534
1742545800000|2025-03-21 08:30:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|6753
1742546100000|2025-03-21 08:35:00|11116.8|11112.8|11123.1|11119.1|11123.1|11119.1|11116.8|11112.8|6288
1742546400000|2025-03-21 08:40:00|11121.5|11117.5|11126.2|11122.2|11126.2|11122.2|11121.5|11117.5|5565
1742546700000|2025-03-21 08:45:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|3272
1742547000000|2025-03-21 08:50:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|3715
1742547300000|2025-03-21 08:55:00|11120|11116|11123.1|11119.1|11123.1|11119.1|11120|11116|3571
1742547600000|2025-03-21 09:00:00|11124.7|11120.7|11124.7|11120.7|11127.8|11123.8|11123.1|11119.1|5534
1742547900000|2025-03-21 09:05:00|11126.2|11122.2|11126.2|11122.2|11129.3|11125.3|11124.7|11120.7|3831
1742548200000|2025-03-21 09:10:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1241
1742548500000|2025-03-21 09:15:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|2399
1742548800000|2025-03-21 09:20:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|837
1742549100000|2025-03-21 09:25:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|2291
1742549400000|2025-03-21 09:30:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|2175
1742549700000|2025-03-21 09:35:00|||||||||213
1742550000000|2025-03-21 09:40:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1536
1742550300000|2025-03-21 09:45:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1664
1742550600000|2025-03-21 09:50:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|978
1742550900000|2025-03-21 09:55:00|11124.7|11120.7|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|1376
1742551200000|2025-03-21 10:00:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|2635
1742551500000|2025-03-21 10:05:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|1823
1742551800000|2025-03-21 10:10:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|765
1742552100000|2025-03-21 10:15:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|421
1742552400000|2025-03-21 10:20:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1916
1742552700000|2025-03-21 10:25:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1374
1742553000000|2025-03-21 10:30:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1476
1742553300000|2025-03-21 10:35:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|1156
1742553600000|2025-03-21 10:40:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|1283
1742553900000|2025-03-21 10:45:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|2180
1742554200000|2025-03-21 10:50:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|434
1742554500000|2025-03-21 10:55:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|856
1742554800000|2025-03-21 11:00:00|11130.1|11126.1|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|5501
1742555100000|2025-03-21 11:05:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11130.9|11126.9|1757
1742555400000|2025-03-21 11:10:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|2058
1742555700000|2025-03-21 11:15:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|1755
1742556000000|2025-03-21 11:20:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|2814
1742556300000|2025-03-21 11:25:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|4656
1742556600000|2025-03-21 11:30:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|1498
1742556900000|2025-03-21 11:35:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|3006
1742557200000|2025-03-21 11:40:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|3690
1742557500000|2025-03-21 11:45:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|2563
1742557800000|2025-03-21 11:50:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|1788
1742558100000|2025-03-21 11:55:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|2106
1742558400000|2025-03-21 12:00:00|11137.2|11133.2|11134|11130|11137.2|11133.2|11134|11130|2307
1742558700000|2025-03-21 12:05:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|2223
1742559000000|2025-03-21 12:10:00|11137.2|11133.2|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|9292
1742559300000|2025-03-21 12:15:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|4111
1742559600000|2025-03-21 12:20:00|11137.2|11133.2|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|2873
1742559900000|2025-03-21 12:25:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|3248
1742560200000|2025-03-21 12:30:00|11135.6|11131.6|11132.5|11128.5|11135.6|11131.6|11132.5|11128.5|8916
1742560500000|2025-03-21 12:35:00|11134|11130|11134|11130|11135.6|11131.6|11132.5|11128.5|3459
1742560800000|2025-03-21 12:40:00|11135.6|11131.6|11141.8|11137.8|11141.8|11137.8|11135.6|11131.6|8048
1742561100000|2025-03-21 12:45:00|11140.3|11136.3|11135.6|11131.6|11140.3|11136.3|11135.6|11131.6|6804
1742561400000|2025-03-21 12:50:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|6559
1742561700000|2025-03-21 12:55:00|11137.2|11133.2|11140.3|11136.3|11140.3|11136.3|11137.2|11133.2|6247
1742562000000|2025-03-21 13:00:00|11141.8|11137.8|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|9464
1742562300000|2025-03-21 13:05:00|11138.7|11134.7|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|7246
1742562600000|2025-03-21 13:10:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|4467
1742562900000|2025-03-21 13:15:00|11140.3|11136.3|11137.2|11133.2|11141.8|11137.8|11135.6|11131.6|6240
1742563200000|2025-03-21 13:20:00|11135.6|11131.6|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|7994
1742563500000|2025-03-21 13:25:00|11138.7|11134.7|11134|11130|11138.7|11134.7|11134|11130|6755
1742563800000|2025-03-21 13:30:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11132.5|11128.5|8935
1742564100000|2025-03-21 13:35:00|11137.2|11133.2|11145|11141|11145|11141|11135.6|11131.6|8941
1742564400000|2025-03-21 13:40:00|11143.4|11139.4|11140.3|11136.3|11143.4|11139.4|11138.7|11134.7|6278
1742564700000|2025-03-21 13:45:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|5093
1742565000000|2025-03-21 13:50:00|11138.7|11134.7|11137.2|11133.2|11140.3|11136.3|11135.6|11131.6|5926
1742565300000|2025-03-21 13:55:00|11135.6|11131.6|11134|11130|11137.2|11133.2|11132.5|11128.5|5422
1742565600000|2025-03-21 14:00:00|11135.6|11131.6|11134|11130|11137.2|11133.2|11132.5|11128.5|4454
1742565900000|2025-03-21 14:05:00|11132.5|11128.5|11138.7|11134.7|11138.7|11134.7|11132.5|11128.5|7190
1742566200000|2025-03-21 14:10:00|11137.2|11133.2|11132.5|11128.5|11140.3|11136.3|11132.5|11128.5|6927
1742566500000|2025-03-21 14:15:00|11134|11130|11130.9|11126.9|11134|11130|11129.3|11125.3|7765
1742566800000|2025-03-21 14:20:00|11132.5|11128.5|11126.2|11122.2|11132.5|11128.5|11123.1|11119.1|12501
1742567100000|2025-03-21 14:25:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|6468
1742567400000|2025-03-21 14:30:00|11124.7|11120.7|11127.8|11123.8|11129.3|11125.3|11124.7|11120.7|10997
1742567700000|2025-03-21 14:35:00|11126.2|11122.2|11129.3|11125.3|11129.3|11125.3|11124.7|11120.7|5747
1742568000000|2025-03-21 14:40:00|11127.8|11123.8|11130.9|11126.9|11132.5|11128.5|11127.8|11123.8|13971
1742568300000|2025-03-21 14:45:00|11129.3|11125.3|11127.8|11123.8|11130.9|11126.9|11126.2|11122.2|8614
1742568600000|2025-03-21 14:50:00|11126.2|11122.2|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|4549
1742568900000|2025-03-21 14:55:00|11126.2|11122.2|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|7515
1742569200000|2025-03-21 15:00:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|9227
1742569500000|2025-03-21 15:05:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|2927
1742569800000|2025-03-21 15:10:00|11123.1|11119.1|11124.7|11120.7|11126.2|11122.2|11121.5|11117.5|3622
1742570100000|2025-03-21 15:15:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|2284
1742570400000|2025-03-21 15:20:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|2872
1742570700000|2025-03-21 15:25:00|11124.7|11120.7|11127.8|11123.8|11129.3|11125.3|11124.7|11120.7|5428
1742571000000|2025-03-21 15:30:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|3905
1742571300000|2025-03-21 15:35:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|2544
1742571600000|2025-03-21 15:40:00|11127.8|11123.8|11132.5|11128.5|11132.5|11128.5|11127.8|11123.8|3284
1742571900000|2025-03-21 15:45:00|11130.9|11126.9|11129.3|11125.3|11132.5|11128.5|11127.8|11123.8|3566
1742572200000|2025-03-21 15:50:00|11130.9|11126.9|11127.8|11123.8|11132.5|11128.5|11127.8|11123.8|7595
1742572500000|2025-03-21 15:55:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11126.2|11122.2|7642
1742572800000|2025-03-21 16:00:00|11132.5|11128.5|11130.9|11126.9|11135.6|11131.6|11127.8|11123.8|9793
1742573100000|2025-03-21 16:05:00|11129.3|11125.3|11126.2|11122.2|11130.9|11126.9|11126.2|11122.2|6077
1742573400000|2025-03-21 16:10:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|6050
1742573700000|2025-03-21 16:15:00|11124.7|11120.7|11118.4|11114.4|11124.7|11120.7|11115.3|11111.3|9060
1742574000000|2025-03-21 16:20:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|8909
1742574300000|2025-03-21 16:25:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|10106
1742574600000|2025-03-21 16:30:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11116.8|11112.8|6630
1742574900000|2025-03-21 16:35:00|11120|11116|11120|11116|11120|11116|11116.8|11112.8|9542
1742575200000|2025-03-21 16:40:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|4512
1742575500000|2025-03-21 16:45:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|6637
1742575800000|2025-03-21 16:50:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11113.7|11109.7|7445
1742576100000|2025-03-21 16:55:00|11113.7|11109.7|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|12390
1742576400000|2025-03-21 17:00:00|11109|11105|11110.6|11106.6|11112.2|11108.2|11109|11105|3361
1742576700000|2025-03-21 17:05:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|2747
1742577000000|2025-03-21 17:10:00|11112.9|11108.9|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|2862
1742577300000|2025-03-21 17:15:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|2463
1742577600000|2025-03-21 17:20:00|11113.7|11109.7|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|1672
1742577900000|2025-03-21 17:25:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|4133
1742578200000|2025-03-21 17:30:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|2246
1742578500000|2025-03-21 17:35:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|4433
1742578800000|2025-03-21 17:40:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|652
1742579100000|2025-03-21 17:45:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|4201
1742579400000|2025-03-21 17:50:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|4058
1742579700000|2025-03-21 17:55:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|1164
1742580000000|2025-03-21 18:00:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|3710
1742580300000|2025-03-21 18:05:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|2368
1742580600000|2025-03-21 18:10:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|4958
1742580900000|2025-03-21 18:15:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|2085
1742581200000|2025-03-21 18:20:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|2917
1742581500000|2025-03-21 18:25:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|2782
1742581800000|2025-03-21 18:30:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|527
1742582100000|2025-03-21 18:35:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1616
1742582400000|2025-03-21 18:40:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|3292
1742582700000|2025-03-21 18:45:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|2880
1742583000000|2025-03-21 18:50:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|2824
1742583300000|2025-03-21 18:55:00|11113.7|11109.7|11110.6|11106.6|11113.7|11109.7|11109|11105|8304
1742583600000|2025-03-21 19:00:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1189
1742583900000|2025-03-21 19:05:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|2091
1742584200000|2025-03-21 19:10:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|834
1742584500000|2025-03-21 19:15:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|5807
1742584800000|2025-03-21 19:20:00|||||||||1464
1742585100000|2025-03-21 19:25:00|||||||||712
1742585400000|2025-03-21 19:30:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|377
1742585700000|2025-03-21 19:35:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|907
1742586000000|2025-03-21 19:40:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|4914
1742586300000|2025-03-21 19:45:00|11113.7|11109.7|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|4211
1742586600000|2025-03-21 19:50:00|||||||||1444
1742586900000|2025-03-21 19:55:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|5876
1742587200000|2025-03-21 20:00:00|||||||||2859
1742587500000|2025-03-21 20:05:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|2955
1742587800000|2025-03-21 20:10:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|3874
1742588100000|2025-03-21 20:15:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|6769
1742588400000|2025-03-21 20:20:00|||||||||1011
1742588700000|2025-03-21 20:25:00|||||||||510
1742589000000|2025-03-21 20:30:00|||||||||1332
1742589300000|2025-03-21 20:35:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|631
1742589600000|2025-03-21 20:40:00|||||||||375
1742589900000|2025-03-21 20:45:00|||||||||592
1742590200000|2025-03-21 20:50:00|||||||||1347
1742590500000|2025-03-21 20:55:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|4852
1742767200000|2025-03-23 22:00:00|11107.5|11103.5|11109|11105|11110.6|11106.6|11107.5|11103.5|1413
1742767500000|2025-03-23 22:05:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|413
1742767800000|2025-03-23 22:10:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|1079
1742768100000|2025-03-23 22:15:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|1359
1742768400000|2025-03-23 22:20:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|1931
1742768700000|2025-03-23 22:25:00|||||||||79
1742769000000|2025-03-23 22:30:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1208
1742769300000|2025-03-23 22:35:00|||||||||52
1742769600000|2025-03-23 22:40:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|659
1742769900000|2025-03-23 22:45:00|||||||||241
1742770200000|2025-03-23 22:50:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|656
1742770500000|2025-03-23 22:55:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|356
1742770800000|2025-03-23 23:00:00|||||||||210
1742771100000|2025-03-23 23:05:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|2220
1742771400000|2025-03-23 23:10:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|539
1742771700000|2025-03-23 23:15:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|422
1742772000000|2025-03-23 23:20:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|385
1742772300000|2025-03-23 23:25:00|||||||||2
1742772600000|2025-03-23 23:30:00|||||||||278
1742772900000|2025-03-23 23:35:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|1119
1742773200000|2025-03-23 23:40:00|||||||||779
1742773500000|2025-03-23 23:45:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|912
1742773800000|2025-03-23 23:50:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1833
1742774100000|2025-03-23 23:55:00|||||||||695
1742774400000|2025-03-24 00:00:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11093.4|11089.4|2077
1742774700000|2025-03-24 00:05:00|||||||||729
1742775000000|2025-03-24 00:10:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|1979
1742775300000|2025-03-24 00:15:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|3126
1742775600000|2025-03-24 00:20:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|699
1742775900000|2025-03-24 00:25:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|1072
1742776200000|2025-03-24 00:30:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|1049
1742776500000|2025-03-24 00:35:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|654
1742776800000|2025-03-24 00:40:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|327
1742777100000|2025-03-24 00:45:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|378
1742777400000|2025-03-24 00:50:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|121
1742777700000|2025-03-24 00:55:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|143
1742778000000|2025-03-24 01:00:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|255
1742778300000|2025-03-24 01:05:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1204
1742778600000|2025-03-24 01:10:00|||||||||96
1742778900000|2025-03-24 01:15:00|||||||||582
1742779200000|2025-03-24 01:20:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1264
1742779500000|2025-03-24 01:25:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|97
1742779800000|2025-03-24 01:30:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1011
1742780100000|2025-03-24 01:35:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|548
1742780400000|2025-03-24 01:40:00|||||||||136
1742780700000|2025-03-24 01:45:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|918
1742781000000|2025-03-24 01:50:00|||||||||91
1742781300000|2025-03-24 01:55:00|||||||||52
1742781600000|2025-03-24 02:00:00|||||||||65
1742781900000|2025-03-24 02:05:00|||||||||123
1742782200000|2025-03-24 02:10:00|||||||||28
1742782500000|2025-03-24 02:15:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1115
1742782800000|2025-03-24 02:20:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|610
1742783100000|2025-03-24 02:25:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|640
1742783400000|2025-03-24 02:30:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|689
1742783700000|2025-03-24 02:35:00|||||||||26
1742784000000|2025-03-24 02:40:00|||||||||44
1742784300000|2025-03-24 02:45:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|1356
1742784600000|2025-03-24 02:50:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|251
1742784900000|2025-03-24 02:55:00|||||||||29
1742785200000|2025-03-24 03:00:00|||||||||57
1742785500000|2025-03-24 03:05:00|||||||||6
1742785800000|2025-03-24 03:10:00|||||||||44
1742786100000|2025-03-24 03:15:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|137
1742786400000|2025-03-24 03:20:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|674
1742787000000|2025-03-24 03:30:00|||||||||44
1742787300000|2025-03-24 03:35:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|168
1742787600000|2025-03-24 03:40:00|||||||||11
1742787900000|2025-03-24 03:45:00|||||||||9
1742788200000|2025-03-24 03:50:00|||||||||69
1742788500000|2025-03-24 03:55:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|94
1742788800000|2025-03-24 04:00:00|||||||||396
1742789100000|2025-03-24 04:05:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|427
1742789400000|2025-03-24 04:10:00|||||||||213
1742789700000|2025-03-24 04:15:00|||||||||4
1742790000000|2025-03-24 04:20:00|||||||||22
1742790300000|2025-03-24 04:25:00|||||||||82
1742790600000|2025-03-24 04:30:00|11095|11091|11095|11091|11095|11091|11095|11091|778
1742790900000|2025-03-24 04:35:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|677
1742791200000|2025-03-24 04:40:00|||||||||129
1742791500000|2025-03-24 04:45:00|||||||||46
1742791800000|2025-03-24 04:50:00|||||||||90
1742792100000|2025-03-24 04:55:00|||||||||31
1742792400000|2025-03-24 05:00:00|||||||||68
1742792700000|2025-03-24 05:05:00|||||||||139
1742793000000|2025-03-24 05:10:00|11095|11091|11095|11091|11095|11091|11095|11091|822
1742793300000|2025-03-24 05:15:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|998
1742793600000|2025-03-24 05:20:00|||||||||540
1742793900000|2025-03-24 05:25:00|11094.2|11090.2|11095|11091|11095|11091|11094.2|11090.2|1260
1742794200000|2025-03-24 05:30:00|||||||||401
1742794500000|2025-03-24 05:35:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|1545
1742794800000|2025-03-24 05:40:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|1246
1742795100000|2025-03-24 05:45:00|||||||||210
1742795400000|2025-03-24 05:50:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|679
1742795700000|2025-03-24 05:55:00|||||||||594
1742796000000|2025-03-24 06:00:00|||||||||1031
1742796300000|2025-03-24 06:05:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|1089
1742796600000|2025-03-24 06:10:00|||||||||492
1742796900000|2025-03-24 06:15:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|694
1742797200000|2025-03-24 06:20:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|2327
1742797500000|2025-03-24 06:25:00|||||||||129
1742797800000|2025-03-24 06:30:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1091
1742798100000|2025-03-24 06:35:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|632
1742798400000|2025-03-24 06:40:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|608
1742798700000|2025-03-24 06:45:00|||||||||5
1742799000000|2025-03-24 06:50:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|2782
1742799300000|2025-03-24 06:55:00|||||||||153
1742799600000|2025-03-24 07:00:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|2204
1742799900000|2025-03-24 07:05:00|||||||||710
1742800200000|2025-03-24 07:10:00|||||||||1075
1742800500000|2025-03-24 07:15:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|876
1742800800000|2025-03-24 07:20:00|||||||||412
1742801100000|2025-03-24 07:25:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|2413
1742801400000|2025-03-24 07:30:00|||||||||157
1742801700000|2025-03-24 07:35:00|||||||||333
1742802000000|2025-03-24 07:40:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1072
1742802300000|2025-03-24 07:45:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|949
1742802600000|2025-03-24 07:50:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|1553
1742802900000|2025-03-24 07:55:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1246
1742803200000|2025-03-24 08:00:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|2661
1742803500000|2025-03-24 08:05:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|3072
1742803800000|2025-03-24 08:10:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|3184
1742804100000|2025-03-24 08:15:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11084|11080|4841
1742804400000|2025-03-24 08:20:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|4515
1742804700000|2025-03-24 08:25:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|2049
1742805000000|2025-03-24 08:30:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|10136
1742805300000|2025-03-24 08:35:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|3215
1742805600000|2025-03-24 08:40:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|2209
1742805900000|2025-03-24 08:45:00|||||||||832
1742806200000|2025-03-24 08:50:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1050
1742806500000|2025-03-24 08:55:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1437
1742806800000|2025-03-24 09:00:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|740
1742807100000|2025-03-24 09:05:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|2268
1742807400000|2025-03-24 09:10:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1558
1742807700000|2025-03-24 09:15:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|476
1742808000000|2025-03-24 09:20:00|||||||||425
1742808300000|2025-03-24 09:25:00|||||||||535
1742808600000|2025-03-24 09:30:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|1638
1742808900000|2025-03-24 09:35:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1577
1742809200000|2025-03-24 09:40:00|||||||||2565
1742809500000|2025-03-24 09:45:00|11091.8|11087.8|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|1911
1742809800000|2025-03-24 09:50:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1586
1742810100000|2025-03-24 09:55:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|902
1742810400000|2025-03-24 10:00:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|2282
1742810700000|2025-03-24 10:05:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|613
1742811000000|2025-03-24 10:10:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1223
1742811300000|2025-03-24 10:15:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1974
1742811600000|2025-03-24 10:20:00|11091.1|11087.1|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|2754
1742811900000|2025-03-24 10:25:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|605
1742812200000|2025-03-24 10:30:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|272
1742812500000|2025-03-24 10:35:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|1210
1742812800000|2025-03-24 10:40:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|1026
1742813100000|2025-03-24 10:45:00|||||||||879
1742813400000|2025-03-24 10:50:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|2720
1742813700000|2025-03-24 10:55:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|4258
1742814000000|2025-03-24 11:00:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|551
1742814300000|2025-03-24 11:05:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|4191
1742814600000|2025-03-24 11:10:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|3461
1742814900000|2025-03-24 11:15:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|1572
1742815200000|2025-03-24 11:20:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|4650
1742815500000|2025-03-24 11:25:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|3777
1742815800000|2025-03-24 11:30:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|5149
1742816100000|2025-03-24 11:35:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|2358
1742816400000|2025-03-24 11:40:00|11080.9|11076.9|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|4671
1742816700000|2025-03-24 11:45:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|3640
1742817000000|2025-03-24 11:50:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|6123
1742817300000|2025-03-24 11:55:00|||||||||2656
1742817600000|2025-03-24 12:00:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|5515
1742817900000|2025-03-24 12:05:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|3611
1742818200000|2025-03-24 12:10:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|2364
1742818500000|2025-03-24 12:15:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1954
1742818800000|2025-03-24 12:20:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|4691
1742819100000|2025-03-24 12:25:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|2116
1742819400000|2025-03-24 12:30:00|11076.2|11072.2|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|3277
1742819700000|2025-03-24 12:35:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|6594
1742820000000|2025-03-24 12:40:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|2448
1742820300000|2025-03-24 12:45:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|1434
1742820600000|2025-03-24 12:50:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|2650
1742820900000|2025-03-24 12:55:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|3648
1742821200000|2025-03-24 13:00:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|4335
1742821500000|2025-03-24 13:05:00|||||||||710
1742821800000|2025-03-24 13:10:00|11080.9|11076.9|11084|11080|11084|11080|11080.9|11076.9|4994
1742822100000|2025-03-24 13:15:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11080.9|11076.9|4664
1742822400000|2025-03-24 13:20:00|11084|11080|11084|11080|11085.6|11081.6|11082.5|11078.5|5898
1742822700000|2025-03-24 13:25:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|2653
1742823000000|2025-03-24 13:30:00|11087.2|11083.2|11084|11080|11087.2|11083.2|11084|11080|4497
1742823300000|2025-03-24 13:35:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11080.9|11076.9|10590
1742823600000|2025-03-24 13:40:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|3020
1742823900000|2025-03-24 13:45:00|11073.9|11069.9|11068.4|11064.4|11076.2|11072.2|11065.3|11061.3|28363
1742824200000|2025-03-24 13:50:00|11070|11066|11070|11066|11073.1|11069.1|11068.4|11064.4|7476
1742824500000|2025-03-24 13:55:00|11068.4|11064.4|11065.3|11061.3|11070|11066|11065.3|11061.3|9775
1742824800000|2025-03-24 14:00:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|7101
1742825100000|2025-03-24 14:05:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|12704
1742825400000|2025-03-24 14:10:00|11060.6|11056.6|11063.7|11059.7|11065.3|11061.3|11060.6|11056.6|6268
1742825700000|2025-03-24 14:15:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|2647
1742826000000|2025-03-24 14:20:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|5929
1742826300000|2025-03-24 14:25:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|3850
1742826600000|2025-03-24 14:30:00|11062.2|11058.2|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|4615
1742826900000|2025-03-24 14:35:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|3442
1742827200000|2025-03-24 14:40:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|12673
1742827500000|2025-03-24 14:45:00|11065.3|11061.3|11060.6|11056.6|11065.3|11061.3|11060.6|11056.6|4742
1742827800000|2025-03-24 14:50:00|11059|11055|11062.2|11058.2|11063.7|11059.7|11059|11055|5838
1742828100000|2025-03-24 14:55:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|5672
1742828400000|2025-03-24 15:00:00|11063.7|11059.7|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|4293
1742828700000|2025-03-24 15:05:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|14133
1742829000000|2025-03-24 15:10:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|2830
1742829300000|2025-03-24 15:15:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|7911
1742829600000|2025-03-24 15:20:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|7538
1742829900000|2025-03-24 15:25:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|2387
1742830200000|2025-03-24 15:30:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|4900
1742830500000|2025-03-24 15:35:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|1577
1742830800000|2025-03-24 15:40:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|4367
1742831100000|2025-03-24 15:45:00|11060.6|11056.6|11062.2|11058.2|11063.7|11059.7|11059|11055|4793
1742831400000|2025-03-24 15:50:00|11063.7|11059.7|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|6372
1742831700000|2025-03-24 15:55:00|11059|11055|11062.2|11058.2|11062.2|11058.2|11059|11055|3068
1742832000000|2025-03-24 16:00:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|3258
1742832300000|2025-03-24 16:05:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11059|11055|2402
1742832600000|2025-03-24 16:10:00|11059|11055|11062.2|11058.2|11062.2|11058.2|11059|11055|1423
1742832900000|2025-03-24 16:15:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1291
1742833200000|2025-03-24 16:20:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|1234
1742833500000|2025-03-24 16:25:00|11063.7|11059.7|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|11153
1742833800000|2025-03-24 16:30:00|11065.3|11061.3|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|3763
1742834100000|2025-03-24 16:35:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|3261
1742834400000|2025-03-24 16:40:00|11065.3|11061.3|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|4639
1742834700000|2025-03-24 16:45:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|2842
1742835000000|2025-03-24 16:50:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|744
1742835300000|2025-03-24 16:55:00|11065.3|11061.3|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|2299
1742835600000|2025-03-24 17:00:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|3376
1742835900000|2025-03-24 17:05:00|11065.3|11061.3|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|1098
1742836200000|2025-03-24 17:10:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|2219
1742836500000|2025-03-24 17:15:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|2063
1742836800000|2025-03-24 17:20:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|3069
1742837100000|2025-03-24 17:25:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|5431
1742837400000|2025-03-24 17:30:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1777
1742837700000|2025-03-24 17:35:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|1107
1742838000000|2025-03-24 17:40:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|1364
1742838300000|2025-03-24 17:45:00|11060.6|11056.6|11059|11055|11062.2|11058.2|11059|11055|3525
1742838600000|2025-03-24 17:50:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|1723
1742838900000|2025-03-24 17:55:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|1913
1742839200000|2025-03-24 18:00:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|6468
1742839500000|2025-03-24 18:05:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11055.9|11051.9|5624
1742839800000|2025-03-24 18:10:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|4724
1742840100000|2025-03-24 18:15:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|3625
1742840400000|2025-03-24 18:20:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|1712
1742840700000|2025-03-24 18:25:00|||||||||797
1742841000000|2025-03-24 18:30:00|11056.7|11052.7|11057.5|11053.5|11059|11055|11055.9|11051.9|3194
1742841300000|2025-03-24 18:35:00|11058.3|11054.3|11057.5|11053.5|11059|11055|11054.3|11050.3|6500
1742841600000|2025-03-24 18:40:00|11055.9|11051.9|11052.8|11048.8|11057.5|11053.5|11052.8|11048.8|4445
1742841900000|2025-03-24 18:45:00|11054.3|11050.3|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|4126
1742842200000|2025-03-24 18:50:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|3661
1742842500000|2025-03-24 18:55:00|11054.3|11050.3|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|15555
1742842800000|2025-03-24 19:00:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11055.9|11051.9|4768
1742843100000|2025-03-24 19:05:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|2095
1742843400000|2025-03-24 19:10:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|3379
1742843700000|2025-03-24 19:15:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|4939
1742844000000|2025-03-24 19:20:00|11059|11055|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|2067
1742844300000|2025-03-24 19:25:00|||||||||1776
1742844600000|2025-03-24 19:30:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|2382
1742844900000|2025-03-24 19:35:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|2962
1742845200000|2025-03-24 19:40:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|1463
1742845500000|2025-03-24 19:45:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|1753
1742845800000|2025-03-24 19:50:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|3953
1742846100000|2025-03-24 19:55:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|8660
1742846400000|2025-03-24 20:00:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|5076
1742846700000|2025-03-24 20:05:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|1342
1742847000000|2025-03-24 20:10:00|||||||||466
1742847300000|2025-03-24 20:15:00|||||||||642
1742847600000|2025-03-24 20:20:00|||||||||1266
1742847900000|2025-03-24 20:25:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|1098
1742848200000|2025-03-24 20:30:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|2251
1742848500000|2025-03-24 20:35:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|11823
1742848800000|2025-03-24 20:40:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|2208
1742849100000|2025-03-24 20:45:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|3405
1742849400000|2025-03-24 20:50:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1506
1742849700000|2025-03-24 20:55:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|5862
1742853600000|2025-03-24 22:00:00|11055.9|11051.9|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|2254
1742853900000|2025-03-24 22:05:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|131
1742854200000|2025-03-24 22:10:00|||||||||506
1742854500000|2025-03-24 22:15:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|763
1742854800000|2025-03-24 22:20:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|927
1742855100000|2025-03-24 22:25:00|||||||||168
1742855400000|2025-03-24 22:30:00|||||||||207
1742855700000|2025-03-24 22:35:00|||||||||108
1742856000000|2025-03-24 22:40:00|||||||||50
1742856300000|2025-03-24 22:45:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|211
1742856600000|2025-03-24 22:50:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|109
1742856900000|2025-03-24 22:55:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|515
1742857200000|2025-03-24 23:00:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|594
1742857500000|2025-03-24 23:05:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|463
1742857800000|2025-03-24 23:10:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|1403
1742858100000|2025-03-24 23:15:00|||||||||3
1742858400000|2025-03-24 23:20:00|||||||||151
1742858700000|2025-03-24 23:25:00|||||||||81
1742859000000|2025-03-24 23:30:00|||||||||176
1742859300000|2025-03-24 23:35:00|||||||||110
1742859600000|2025-03-24 23:40:00|||||||||20
1742859900000|2025-03-24 23:45:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|628
1742860200000|2025-03-24 23:50:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|307
1742860500000|2025-03-24 23:55:00|||||||||505
1742860800000|2025-03-25 00:00:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|1511
1742861100000|2025-03-25 00:05:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|483
1742861400000|2025-03-25 00:10:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|538
1742861700000|2025-03-25 00:15:00|||||||||186
1742862000000|2025-03-25 00:20:00|11052.8|11048.8|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|1088
1742862300000|2025-03-25 00:25:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|1651
1742862600000|2025-03-25 00:30:00|||||||||126
1742862900000|2025-03-25 00:35:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|190
1742863200000|2025-03-25 00:40:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|2227
1742863500000|2025-03-25 00:45:00|11056.7|11052.7|11060.6|11056.6|11060.6|11056.6|11056.7|11052.7|2214
1742863800000|2025-03-25 00:50:00|11059|11055|11059|11055|11060.6|11056.6|11057.5|11053.5|1854
1742864100000|2025-03-25 00:55:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|1576
1742864400000|2025-03-25 01:00:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|1203
1742864700000|2025-03-25 01:05:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|920
1742865000000|2025-03-25 01:10:00|||||||||380
1742865300000|2025-03-25 01:15:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|1549
1742865600000|2025-03-25 01:20:00|||||||||100
1742865900000|2025-03-25 01:25:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|2208
1742866200000|2025-03-25 01:30:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|789
1742866500000|2025-03-25 01:35:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|352
1742866800000|2025-03-25 01:40:00|||||||||201
1742867100000|2025-03-25 01:45:00|||||||||21
1742867400000|2025-03-25 01:50:00|||||||||121
1742867700000|2025-03-25 01:55:00|11059|11055|11059|11055|11059|11055|11059|11055|1197
1742868000000|2025-03-25 02:00:00|11057.5|11053.5|11059|11055|11060.6|11056.6|11057.5|11053.5|1643
1742868300000|2025-03-25 02:05:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|1456
1742868600000|2025-03-25 02:10:00|||||||||665
1742868900000|2025-03-25 02:15:00|||||||||456
1742869200000|2025-03-25 02:20:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|1079
1742869500000|2025-03-25 02:25:00|||||||||379
1742869800000|2025-03-25 02:30:00|||||||||218
1742870100000|2025-03-25 02:35:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|1809
1742870400000|2025-03-25 02:40:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|1141
1742870700000|2025-03-25 02:45:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|1228
1742871000000|2025-03-25 02:50:00|||||||||434
1742871300000|2025-03-25 02:55:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|1442
1742871600000|2025-03-25 03:00:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|337
1742871900000|2025-03-25 03:05:00|||||||||8
1742872200000|2025-03-25 03:10:00|||||||||10
1742872500000|2025-03-25 03:15:00|||||||||8
1742872800000|2025-03-25 03:20:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|275
1742873100000|2025-03-25 03:25:00|||||||||289
1742873400000|2025-03-25 03:30:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|1590
1742873700000|2025-03-25 03:35:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|251
1742874000000|2025-03-25 03:40:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|215
1742874300000|2025-03-25 03:45:00|||||||||112
1742874600000|2025-03-25 03:50:00|||||||||2
1742874900000|2025-03-25 03:55:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|2501
1742875200000|2025-03-25 04:00:00|||||||||35
1742875500000|2025-03-25 04:05:00|||||||||452
1742875800000|2025-03-25 04:10:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|502
1742876100000|2025-03-25 04:15:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|97
1742876400000|2025-03-25 04:20:00|||||||||13
1742876700000|2025-03-25 04:25:00|||||||||314
1742877000000|2025-03-25 04:30:00|||||||||1
1742877300000|2025-03-25 04:35:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|509
1742877600000|2025-03-25 04:40:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|200
1742877900000|2025-03-25 04:45:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|177
1742878200000|2025-03-25 04:50:00|||||||||383
1742878500000|2025-03-25 04:55:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|813
1742878800000|2025-03-25 05:00:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|431
1742879100000|2025-03-25 05:05:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|1195
1742879400000|2025-03-25 05:10:00|||||||||51
1742879700000|2025-03-25 05:15:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|1465
1742880000000|2025-03-25 05:20:00|||||||||289
1742880300000|2025-03-25 05:25:00|||||||||27
1742880600000|2025-03-25 05:30:00|11059|11055|11059|11055|11059|11055|11059|11055|567
1742880900000|2025-03-25 05:35:00|||||||||202
1742881200000|2025-03-25 05:40:00|||||||||224
1742881500000|2025-03-25 05:45:00|||||||||235
1742881800000|2025-03-25 05:50:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|129
1742882100000|2025-03-25 05:55:00|11059|11055|11059|11055|11059|11055|11059|11055|181
1742882400000|2025-03-25 06:00:00|||||||||19
1742882700000|2025-03-25 06:05:00|||||||||18
1742883000000|2025-03-25 06:10:00|||||||||1
1742883300000|2025-03-25 06:15:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|2156
1742883600000|2025-03-25 06:20:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|971
1742883900000|2025-03-25 06:25:00|||||||||252
1742884200000|2025-03-25 06:30:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|611
1742884500000|2025-03-25 06:35:00|||||||||471
1742884800000|2025-03-25 06:40:00|||||||||106
1742885100000|2025-03-25 06:45:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|582
1742885400000|2025-03-25 06:50:00|||||||||144
1742885700000|2025-03-25 06:55:00|||||||||175
1742886000000|2025-03-25 07:00:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|2635
1742886300000|2025-03-25 07:05:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|2286
1742886600000|2025-03-25 07:10:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|1967
1742886900000|2025-03-25 07:15:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|2489
1742887200000|2025-03-25 07:20:00|11054.3|11050.3|11051.2|11047.2|11054.3|11050.3|11049.7|11045.7|3680
1742887500000|2025-03-25 07:25:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|2548
1742887800000|2025-03-25 07:30:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|1889
1742888100000|2025-03-25 07:35:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|4351
1742888400000|2025-03-25 07:40:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|4307
1742888700000|2025-03-25 07:45:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|3088
1742889000000|2025-03-25 07:50:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|182
1742889300000|2025-03-25 07:55:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|5159
1742889600000|2025-03-25 08:00:00|11045|11041|11045|11041|11045|11041|11041.8|11037.8|9952
1742889900000|2025-03-25 08:05:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|4878
1742890200000|2025-03-25 08:10:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|3822
1742890500000|2025-03-25 08:15:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|541
1742890800000|2025-03-25 08:20:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|2143
1742891100000|2025-03-25 08:25:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|3385
1742891400000|2025-03-25 08:30:00|11046.5|11042.5|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|1117
1742891700000|2025-03-25 08:35:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|2342
1742892000000|2025-03-25 08:40:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|1874
1742892300000|2025-03-25 08:45:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|2031
1742892600000|2025-03-25 08:50:00|11047.3|11043.3|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|2128
1742892900000|2025-03-25 08:55:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|2811
1742893200000|2025-03-25 09:00:00|11048.1|11044.1|11046.5|11042.5|11049.7|11045.7|11046.5|11042.5|2066
1742893500000|2025-03-25 09:05:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|3665
1742893800000|2025-03-25 09:10:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|1800
1742894100000|2025-03-25 09:15:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|5837
1742894400000|2025-03-25 09:20:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|1215
1742894700000|2025-03-25 09:25:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|2600
1742895000000|2025-03-25 09:30:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|1665
1742895300000|2025-03-25 09:35:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|930
1742895600000|2025-03-25 09:40:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|1472
1742895900000|2025-03-25 09:45:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|4438
1742896200000|2025-03-25 09:50:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|1165
1742896500000|2025-03-25 09:55:00|11044.2|11040.2|11040.3|11036.3|11045|11041|11040.3|11036.3|6383
1742896800000|2025-03-25 10:00:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|2769
1742897100000|2025-03-25 10:05:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|1550
1742897400000|2025-03-25 10:10:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|2388
1742897700000|2025-03-25 10:15:00|11041.8|11037.8|11040.3|11036.3|11043.4|11039.4|11040.3|11036.3|4050
1742898000000|2025-03-25 10:20:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|2890
1742898300000|2025-03-25 10:25:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|1946
1742898600000|2025-03-25 10:30:00|11038.7|11034.7|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|5920
1742898900000|2025-03-25 10:35:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|3999
1742899200000|2025-03-25 10:40:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|3650
1742899500000|2025-03-25 10:45:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|2081
1742899800000|2025-03-25 10:50:00|||||||||2333
1742900100000|2025-03-25 10:55:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|2928
1742900400000|2025-03-25 11:00:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|2183
1742900700000|2025-03-25 11:05:00|11038.7|11034.7|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|5117
1742901000000|2025-03-25 11:10:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|4776
1742901300000|2025-03-25 11:15:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|2405
1742901600000|2025-03-25 11:20:00|11040.3|11036.3|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|5933
1742901900000|2025-03-25 11:25:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1228
1742902200000|2025-03-25 11:30:00|11043.4|11039.4|11038.7|11034.7|11043.4|11039.4|11038.7|11034.7|2330
1742902500000|2025-03-25 11:35:00|11040.3|11036.3|11037.2|11033.2|11041.8|11037.8|11037.2|11033.2|6922
1742902800000|2025-03-25 11:40:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|3541
1742903100000|2025-03-25 11:45:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|2039
1742903400000|2025-03-25 11:50:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|2036
1742903700000|2025-03-25 11:55:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11034|11030|6692
1742904000000|2025-03-25 12:00:00|||||||||949
1742904300000|2025-03-25 12:05:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|5198
1742904600000|2025-03-25 12:10:00|11038.7|11034.7|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|3261
1742904900000|2025-03-25 12:15:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|4677
1742905200000|2025-03-25 12:20:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11037.2|11033.2|3902
1742905500000|2025-03-25 12:25:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|8287
1742905800000|2025-03-25 12:30:00|11041.8|11037.8|11045|11041|11045|11041|11041.8|11037.8|7929
1742906100000|2025-03-25 12:35:00|11046.5|11042.5|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|5261
1742906400000|2025-03-25 12:40:00|11045|11041|11046.5|11042.5|11048.1|11044.1|11043.4|11039.4|6840
1742906700000|2025-03-25 12:45:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|6926
1742907000000|2025-03-25 12:50:00|11051.2|11047.2|11049.7|11045.7|11054.3|11050.3|11049.7|11045.7|16136
1742907300000|2025-03-25 12:55:00|11048.1|11044.1|11046.5|11042.5|11049.7|11045.7|11045|11041|5986
1742907600000|2025-03-25 13:00:00|11048.1|11044.1|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|5265
1742907900000|2025-03-25 13:05:00|11052.8|11048.8|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|5926
1742908200000|2025-03-25 13:10:00|11048.1|11044.1|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|4636
1742908500000|2025-03-25 13:15:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|4178
1742908800000|2025-03-25 13:20:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|4238
1742909100000|2025-03-25 13:25:00|11052.8|11048.8|11057.5|11053.5|11059|11055|11052.8|11048.8|9137
1742909400000|2025-03-25 13:30:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|5273
1742909700000|2025-03-25 13:35:00|11057.5|11053.5|11055.9|11051.9|11059|11055|11054.3|11050.3|6359
1742910000000|2025-03-25 13:40:00|11057.5|11053.5|11059|11055|11060.6|11056.6|11055.9|11051.9|7543
1742910300000|2025-03-25 13:45:00|11057.5|11053.5|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|3495
1742910600000|2025-03-25 13:50:00|11059|11055|11059|11055|11060.6|11056.6|11057.5|11053.5|6963
1742910900000|2025-03-25 13:55:00|11057.5|11053.5|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|6984
1742911200000|2025-03-25 14:00:00|11062.2|11058.2|11065.3|11061.3|11068.4|11064.4|11060.6|11056.6|16921
1742911500000|2025-03-25 14:05:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|6264
1742911800000|2025-03-25 14:10:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11059|11055|8544
1742912100000|2025-03-25 14:15:00|11060.6|11056.6|11062.2|11058.2|11063.7|11059.7|11059|11055|7878
1742912400000|2025-03-25 14:20:00|11062.9|11058.9|11066.8|11062.8|11066.8|11062.8|11062.9|11058.9|9175
1742912700000|2025-03-25 14:25:00|11065.3|11061.3|11063.7|11059.7|11068.4|11064.4|11063.7|11059.7|4461
1742913000000|2025-03-25 14:30:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|4323
1742913300000|2025-03-25 14:35:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|4423
1742913600000|2025-03-25 14:40:00|11062.9|11058.9|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|6408
1742913900000|2025-03-25 14:45:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|4053
1742914200000|2025-03-25 14:50:00|11063.7|11059.7|11068.4|11064.4|11068.4|11064.4|11063.7|11059.7|6812
1742914500000|2025-03-25 14:55:00|11066.8|11062.8|11071.5|11067.5|11073.1|11069.1|11066.8|11062.8|9716
1742914800000|2025-03-25 15:00:00|11070|11066|11070|11066|11071.5|11067.5|11068.4|11064.4|2996
1742915100000|2025-03-25 15:05:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11066.8|11062.8|2695
1742915400000|2025-03-25 15:10:00|11066.8|11062.8|11068.4|11064.4|11070|11066|11066.8|11062.8|4230
1742915700000|2025-03-25 15:15:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|3581
1742916000000|2025-03-25 15:20:00|11068.4|11064.4|11066.8|11062.8|11070|11066|11066.8|11062.8|6943
1742916300000|2025-03-25 15:25:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|4467
1742916600000|2025-03-25 15:30:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|4124
1742916900000|2025-03-25 15:35:00|11073.1|11069.1|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|9119
1742917200000|2025-03-25 15:40:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|5225
1742917500000|2025-03-25 15:45:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|3078
1742917800000|2025-03-25 15:50:00|11074.7|11070.7|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|3914
1742918100000|2025-03-25 15:55:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|6971
1742918400000|2025-03-25 16:00:00|11077.8|11073.8|11074.7|11070.7|11077.8|11073.8|11074.7|11070.7|8556
1742918700000|2025-03-25 16:05:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|3203
1742919000000|2025-03-25 16:10:00|11076.2|11072.2|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|4627
1742919300000|2025-03-25 16:15:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|5424
1742919600000|2025-03-25 16:20:00|11080.1|11076.1|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|8235
1742919900000|2025-03-25 16:25:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|3510
1742920200000|2025-03-25 16:30:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|3567
1742920500000|2025-03-25 16:35:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|1888
1742920800000|2025-03-25 16:40:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|2451
1742921100000|2025-03-25 16:45:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|3368
1742921400000|2025-03-25 16:50:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|4840
1742921700000|2025-03-25 16:55:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|4574
1742922000000|2025-03-25 17:00:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|6156
1742922300000|2025-03-25 17:05:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|3922
1742922600000|2025-03-25 17:10:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|5273
1742922900000|2025-03-25 17:15:00|11076.2|11072.2|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|7405
1742923200000|2025-03-25 17:20:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|6817
1742923500000|2025-03-25 17:25:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|2782
1742923800000|2025-03-25 17:30:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1763
1742924100000|2025-03-25 17:35:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|1398
1742924400000|2025-03-25 17:40:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|2051
1742924700000|2025-03-25 17:45:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|3224
1742925000000|2025-03-25 17:50:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|3922
1742925300000|2025-03-25 17:55:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|3381
1742925600000|2025-03-25 18:00:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1888
1742925900000|2025-03-25 18:05:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|2867
1742926200000|2025-03-25 18:10:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1069
1742926500000|2025-03-25 18:15:00|11080.9|11076.9|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|428
1742926800000|2025-03-25 18:20:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|717
1742927100000|2025-03-25 18:25:00|11079.3|11075.3|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|2853
1742927400000|2025-03-25 18:30:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1434
1742927700000|2025-03-25 18:35:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1958
1742928000000|2025-03-25 18:40:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|2195
1742928300000|2025-03-25 18:45:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|2067
1742928600000|2025-03-25 18:50:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|4310
1742928900000|2025-03-25 18:55:00|11079.3|11075.3|11077.8|11073.8|11080.9|11076.9|11076.2|11072.2|11722
1742929200000|2025-03-25 19:00:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1854
1742929500000|2025-03-25 19:05:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1882
1742929800000|2025-03-25 19:10:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|3982
1742930100000|2025-03-25 19:15:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|3652
1742930400000|2025-03-25 19:20:00|||||||||1565
1742930700000|2025-03-25 19:25:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|3067
1742931000000|2025-03-25 19:30:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1678
1742931300000|2025-03-25 19:35:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|3532
1742931600000|2025-03-25 19:40:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|852
1742931900000|2025-03-25 19:45:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|2948
1742932200000|2025-03-25 19:50:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|6547
1742932500000|2025-03-25 19:55:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|8490
1742932800000|2025-03-25 20:00:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|9892
1742933100000|2025-03-25 20:05:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|3928
1742933400000|2025-03-25 20:10:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|6452
1742933700000|2025-03-25 20:15:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|3487
1742934000000|2025-03-25 20:20:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|2779
1742934300000|2025-03-25 20:25:00|||||||||1607
1742934600000|2025-03-25 20:30:00|||||||||952
1742934900000|2025-03-25 20:35:00|11070|11066|11070|11066|11070|11066|11070|11066|940
1742935200000|2025-03-25 20:40:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|660
1742935500000|2025-03-25 20:45:00|||||||||2806
1742935800000|2025-03-25 20:50:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|1462
1742936100000|2025-03-25 20:55:00|||||||||1326
1742940000000|2025-03-25 22:00:00|11070|11066|11066.8|11062.8|11070|11066|11066.8|11062.8|698
1742940300000|2025-03-25 22:05:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|1184
1742940600000|2025-03-25 22:10:00|||||||||529
1742940900000|2025-03-25 22:15:00|||||||||118
1742941200000|2025-03-25 22:20:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|590
1742941500000|2025-03-25 22:25:00|||||||||159
1742941800000|2025-03-25 22:30:00|||||||||156
1742942100000|2025-03-25 22:35:00|||||||||137
1742942400000|2025-03-25 22:40:00|||||||||107
1742942700000|2025-03-25 22:45:00|||||||||458
1742943000000|2025-03-25 22:50:00|||||||||112
1742943300000|2025-03-25 22:55:00|||||||||689
1742943600000|2025-03-25 23:00:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|467
1742943900000|2025-03-25 23:05:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|600
1742944200000|2025-03-25 23:10:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|161
1742944500000|2025-03-25 23:15:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|470
1742944800000|2025-03-25 23:20:00|||||||||70
1742945100000|2025-03-25 23:25:00|||||||||215
1742945400000|2025-03-25 23:30:00|||||||||667
1742945700000|2025-03-25 23:35:00|||||||||118
1742946000000|2025-03-25 23:40:00|||||||||32
1742946300000|2025-03-25 23:45:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|568
1742946600000|2025-03-25 23:50:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|780
1742946900000|2025-03-25 23:55:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|756
1742947200000|2025-03-26 00:00:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|509
1742947500000|2025-03-26 00:05:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|808
1742947800000|2025-03-26 00:10:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|684
1742948100000|2025-03-26 00:15:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|529
1742948400000|2025-03-26 00:20:00|||||||||173
1742948700000|2025-03-26 00:25:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|1897
1742949000000|2025-03-26 00:30:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11059|11055|2008
1742949300000|2025-03-26 00:35:00|11059|11055|11059|11055|11059|11055|11059|11055|690
1742949600000|2025-03-26 00:40:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|805
1742949900000|2025-03-26 00:45:00|||||||||159
1742950200000|2025-03-26 00:50:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|747
1742950500000|2025-03-26 00:55:00|||||||||350
1742950800000|2025-03-26 01:00:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|911
1742951100000|2025-03-26 01:05:00|11060.6|11056.6|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|1125
1742951400000|2025-03-26 01:10:00|||||||||126
1742951700000|2025-03-26 01:15:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|594
1742952000000|2025-03-26 01:20:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|615
1742952300000|2025-03-26 01:25:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|780
1742952600000|2025-03-26 01:30:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|226
1742952900000|2025-03-26 01:35:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|189
1742953200000|2025-03-26 01:40:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|253
1742953500000|2025-03-26 01:45:00|||||||||363
1742953800000|2025-03-26 01:50:00|||||||||278
1742954100000|2025-03-26 01:55:00|||||||||129
1742954400000|2025-03-26 02:00:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|351
1742954700000|2025-03-26 02:05:00|||||||||47
1742955000000|2025-03-26 02:10:00|||||||||43
1742955300000|2025-03-26 02:15:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|848
1742955600000|2025-03-26 02:20:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|1397
1742955900000|2025-03-26 02:25:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|157
1742956200000|2025-03-26 02:30:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|740
1742956800000|2025-03-26 02:40:00|||||||||105
1742957100000|2025-03-26 02:45:00|||||||||2
1742957400000|2025-03-26 02:50:00|11059|11055|11059|11055|11059|11055|11059|11055|8
1742957700000|2025-03-26 02:55:00|||||||||213
1742958000000|2025-03-26 03:00:00|||||||||394
1742958300000|2025-03-26 03:05:00|||||||||46
1742958600000|2025-03-26 03:10:00|||||||||1608
1742958900000|2025-03-26 03:15:00|||||||||84
1742959200000|2025-03-26 03:20:00|||||||||2
1742959500000|2025-03-26 03:25:00|||||||||24
1742959800000|2025-03-26 03:30:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|1129
1742960100000|2025-03-26 03:35:00|||||||||164
1742960400000|2025-03-26 03:40:00|||||||||1452
1742960700000|2025-03-26 03:45:00|||||||||144
1742961000000|2025-03-26 03:50:00|||||||||57
1742961300000|2025-03-26 03:55:00|||||||||120
1742961600000|2025-03-26 04:00:00|||||||||6
1742961900000|2025-03-26 04:05:00|||||||||44
1742962200000|2025-03-26 04:10:00|||||||||3
1742962500000|2025-03-26 04:15:00|||||||||2
1742962800000|2025-03-26 04:20:00|||||||||21
1742963100000|2025-03-26 04:25:00|11059|11055|11059|11055|11059|11055|11059|11055|410
1742963400000|2025-03-26 04:30:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|727
1742963700000|2025-03-26 04:35:00|||||||||143
1742964000000|2025-03-26 04:40:00|||||||||145
1742964300000|2025-03-26 04:45:00|||||||||58
1742964600000|2025-03-26 04:50:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|193
1742964900000|2025-03-26 04:55:00|||||||||203
1742965200000|2025-03-26 05:00:00|||||||||150
1742965800000|2025-03-26 05:10:00|||||||||105
1742966100000|2025-03-26 05:15:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|1054
1742966400000|2025-03-26 05:20:00|||||||||11
1742966700000|2025-03-26 05:25:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|900
1742967000000|2025-03-26 05:30:00|||||||||430
1742967300000|2025-03-26 05:35:00|11059|11055|11059|11055|11059|11055|11059|11055|23
1742967600000|2025-03-26 05:40:00|||||||||110
1742967900000|2025-03-26 05:45:00|||||||||74
1742968200000|2025-03-26 05:50:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|462
1742968500000|2025-03-26 05:55:00|11059|11055|11059|11055|11059|11055|11059|11055|285
1742968800000|2025-03-26 06:00:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|66
1742969100000|2025-03-26 06:05:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|445
1742969400000|2025-03-26 06:10:00|11055.9|11051.9|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|2078
1742969700000|2025-03-26 06:15:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|811
1742970000000|2025-03-26 06:20:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|609
1742970300000|2025-03-26 06:25:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|1984
1742970600000|2025-03-26 06:30:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|1980
1742970900000|2025-03-26 06:35:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|519
1742971200000|2025-03-26 06:40:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|1207
1742971500000|2025-03-26 06:45:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|1018
1742971800000|2025-03-26 06:50:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|752
1742972100000|2025-03-26 06:55:00|||||||||588
1742972400000|2025-03-26 07:00:00|11059|11055|11059|11055|11060.6|11056.6|11057.5|11053.5|3240
1742972700000|2025-03-26 07:05:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|729
1742973000000|2025-03-26 07:10:00|||||||||689
1742973300000|2025-03-26 07:15:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|659
1742973600000|2025-03-26 07:20:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|249
1742973900000|2025-03-26 07:25:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|2142
1742974200000|2025-03-26 07:30:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|477
1742974500000|2025-03-26 07:35:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|960
1742974800000|2025-03-26 07:40:00|||||||||1709
1742975100000|2025-03-26 07:45:00|||||||||758
1742975400000|2025-03-26 07:50:00|||||||||292
1742975700000|2025-03-26 07:55:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|783
1742976000000|2025-03-26 08:00:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|4285
1742976300000|2025-03-26 08:05:00|11066.8|11062.8|11070|11066|11070|11066|11065.3|11061.3|3608
1742976600000|2025-03-26 08:10:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11070|11066|1634
1742976900000|2025-03-26 08:15:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|2008
1742977200000|2025-03-26 08:20:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1743
1742977500000|2025-03-26 08:25:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|810
1742977800000|2025-03-26 08:30:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11068.4|11064.4|1349
1742978100000|2025-03-26 08:35:00|11071.5|11067.5|11070|11066|11073.1|11069.1|11070|11066|1485
1742978400000|2025-03-26 08:40:00|||||||||825
1742978700000|2025-03-26 08:45:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|627
1742979000000|2025-03-26 08:50:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|1098
1742979300000|2025-03-26 08:55:00|11070|11066|11066.8|11062.8|11070|11066|11066.8|11062.8|1472
1742979600000|2025-03-26 09:00:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11066.8|11062.8|2589
1742979900000|2025-03-26 09:05:00|11070|11066|11068.4|11064.4|11070|11066|11066.8|11062.8|1853
1742980200000|2025-03-26 09:10:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|771
1742980500000|2025-03-26 09:15:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1222
1742980800000|2025-03-26 09:20:00|11067.6|11063.6|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|507
1742981100000|2025-03-26 09:25:00|||||||||893
1742981400000|2025-03-26 09:30:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|3694
1742981700000|2025-03-26 09:35:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|4650
1742982000000|2025-03-26 09:40:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|1398
1742982300000|2025-03-26 09:45:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|105
1742982600000|2025-03-26 09:50:00|11062.9|11058.9|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1332
1742982900000|2025-03-26 09:55:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|556
1742983200000|2025-03-26 10:00:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|1083
1742983500000|2025-03-26 10:05:00|||||||||140
1742983800000|2025-03-26 10:10:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|224
1742984100000|2025-03-26 10:15:00|||||||||1120
1742984400000|2025-03-26 10:20:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|523
1742984700000|2025-03-26 10:25:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|1951
1742985000000|2025-03-26 10:30:00|11059|11055|11059|11055|11059|11055|11059|11055|540
1742985300000|2025-03-26 10:35:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|1670
1742985600000|2025-03-26 10:40:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|1483
1742985900000|2025-03-26 10:45:00|||||||||132
1742986200000|2025-03-26 10:50:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|2469
1742986500000|2025-03-26 10:55:00|11059|11055|11059|11055|11059|11055|11059|11055|1819
1742986800000|2025-03-26 11:00:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|1286
1742987100000|2025-03-26 11:05:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|963
1742987400000|2025-03-26 11:10:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|507
1742987700000|2025-03-26 11:15:00|||||||||342
1742988000000|2025-03-26 11:20:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|3074
1742988300000|2025-03-26 11:25:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|2170
1742988600000|2025-03-26 11:30:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|4612
1742988900000|2025-03-26 11:35:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|889
1742989200000|2025-03-26 11:40:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|5214
1742989500000|2025-03-26 11:45:00|11055.9|11051.9|11054.3|11050.3|11057.5|11053.5|11052.8|11048.8|2327
1742989800000|2025-03-26 11:50:00|11052.8|11048.8|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|2568
1742990100000|2025-03-26 11:55:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|3804
1742990400000|2025-03-26 12:00:00|11057.5|11053.5|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|3389
1742990700000|2025-03-26 12:05:00|11052.8|11048.8|11051.2|11047.2|11054.3|11050.3|11051.2|11047.2|3058
1742991000000|2025-03-26 12:10:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|2491
1742991300000|2025-03-26 12:15:00|11055.9|11051.9|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|908
1742991600000|2025-03-26 12:20:00|11054.3|11050.3|11057.5|11053.5|11057.5|11053.5|11052.8|11048.8|4292
1742991900000|2025-03-26 12:25:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|5043
1742992200000|2025-03-26 12:30:00|11057.5|11053.5|11055.9|11051.9|11059|11055|11052.8|11048.8|10884
1742992500000|2025-03-26 12:35:00|11054.3|11050.3|11051.2|11047.2|11055.9|11051.9|11051.2|11047.2|5420
1742992800000|2025-03-26 12:40:00|11049.7|11045.7|11057.5|11053.5|11057.5|11053.5|11049.7|11045.7|13684
1742993100000|2025-03-26 12:45:00|11055.9|11051.9|11052.8|11048.8|11057.5|11053.5|11052.8|11048.8|4176
1742993400000|2025-03-26 12:50:00|11051.2|11047.2|11048.1|11044.1|11051.2|11047.2|11046.5|11042.5|8579
1742993700000|2025-03-26 12:55:00|11046.5|11042.5|11049.7|11045.7|11051.2|11047.2|11046.5|11042.5|5985
1742994000000|2025-03-26 13:00:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|7655
1742994300000|2025-03-26 13:05:00|11052.8|11048.8|11055.9|11051.9|11059|11055|11051.2|11047.2|9388
1742994600000|2025-03-26 13:10:00|11057.5|11053.5|11059|11055|11060.6|11056.6|11054.3|11050.3|6989
1742994900000|2025-03-26 13:15:00|11060.6|11056.6|11054.3|11050.3|11060.6|11056.6|11054.3|11050.3|4795
1742995200000|2025-03-26 13:20:00|11052.8|11048.8|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|4264
1742995500000|2025-03-26 13:25:00|11054.3|11050.3|11055.9|11051.9|11059|11055|11054.3|11050.3|6403
1742995800000|2025-03-26 13:30:00|11054.3|11050.3|11052.8|11048.8|11055.9|11051.9|11051.2|11047.2|7181
1742996100000|2025-03-26 13:35:00|11051.2|11047.2|11048.1|11044.1|11051.2|11047.2|11046.5|11042.5|6649
1742996400000|2025-03-26 13:40:00|11046.5|11042.5|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|6900
1742996700000|2025-03-26 13:45:00|11046.5|11042.5|11046.5|11042.5|11051.2|11047.2|11046.5|11042.5|8372
1742997000000|2025-03-26 13:50:00|11048.1|11044.1|11051.2|11047.2|11051.2|11047.2|11046.5|11042.5|7311
1742997300000|2025-03-26 13:55:00|11052.8|11048.8|11054.3|11050.3|11055.9|11051.9|11051.2|11047.2|9305
1742997600000|2025-03-26 14:00:00|11055.9|11051.9|11049.7|11045.7|11055.9|11051.9|11048.1|11044.1|16025
1742997900000|2025-03-26 14:05:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|8711
1742998200000|2025-03-26 14:10:00|11052.8|11048.8|11049.7|11045.7|11052.8|11048.8|11048.1|11044.1|6652
1742998500000|2025-03-26 14:15:00|11048.1|11044.1|11045|11041|11048.1|11044.1|11045|11041|6357
1742998800000|2025-03-26 14:20:00|11046.5|11042.5|11046.5|11042.5|11049.7|11045.7|11045|11041|8925
1742999100000|2025-03-26 14:25:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|3256
1742999400000|2025-03-26 14:30:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|1608
1742999700000|2025-03-26 14:35:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|3884
1743000000000|2025-03-26 14:40:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|2569
1743000300000|2025-03-26 14:45:00|11049.7|11045.7|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|2729
1743000600000|2025-03-26 14:50:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|4795
1743000900000|2025-03-26 14:55:00|11049.7|11045.7|11051.2|11047.2|11054.3|11050.3|11049.7|11045.7|3731
1743001200000|2025-03-26 15:00:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|3846
1743001500000|2025-03-26 15:05:00|11049.7|11045.7|11046.5|11042.5|11051.2|11047.2|11046.5|11042.5|2816
1743001800000|2025-03-26 15:10:00|11045|11041|11048.1|11044.1|11048.1|11044.1|11045|11041|2820
1743002100000|2025-03-26 15:15:00|11046.5|11042.5|11043.4|11039.4|11048.1|11044.1|11043.4|11039.4|2517
1743002400000|2025-03-26 15:20:00|11045|11041|11041.8|11037.8|11045|11041|11041.8|11037.8|8012
1743002700000|2025-03-26 15:25:00|11043.4|11039.4|11046.5|11042.5|11048.1|11044.1|11043.4|11039.4|10313
1743003000000|2025-03-26 15:30:00|11045|11041|11048.1|11044.1|11048.1|11044.1|11045|11041|1738
1743003300000|2025-03-26 15:35:00|11046.5|11042.5|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|5182
1743003600000|2025-03-26 15:40:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|3308
1743003900000|2025-03-26 15:45:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|1388
1743004200000|2025-03-26 15:50:00|11049.7|11045.7|11051.2|11047.2|11054.3|11050.3|11049.7|11045.7|9170
1743004500000|2025-03-26 15:55:00|11052.8|11048.8|11057.5|11053.5|11060.6|11056.6|11052.8|11048.8|20670
1743004800000|2025-03-26 16:00:00|11059|11055|11062.2|11058.2|11062.2|11058.2|11057.5|11053.5|9314
1743005100000|2025-03-26 16:05:00|11060.6|11056.6|11057.5|11053.5|11060.6|11056.6|11055.9|11051.9|11869
1743005400000|2025-03-26 16:10:00|11055.9|11051.9|11057.5|11053.5|11059|11055|11055.9|11051.9|5495
1743005700000|2025-03-26 16:15:00|11059|11055|11062.2|11058.2|11062.2|11058.2|11057.5|11053.5|9749
1743006000000|2025-03-26 16:20:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|8194
1743006300000|2025-03-26 16:25:00|11062.2|11058.2|11059|11055|11063.7|11059.7|11059|11055|8593
1743006600000|2025-03-26 16:30:00|11059.8|11055.8|11057.5|11053.5|11059.8|11055.8|11055.9|11051.9|5364
1743006900000|2025-03-26 16:35:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|6374
1743007200000|2025-03-26 16:40:00|11057.5|11053.5|11059|11055|11059|11055|11055.9|11051.9|3237
1743007500000|2025-03-26 16:45:00|11057.5|11053.5|11055.9|11051.9|11059|11055|11055.9|11051.9|3664
1743007800000|2025-03-26 16:50:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|3151
1743008100000|2025-03-26 16:55:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|3838
1743008400000|2025-03-26 17:00:00|11057.5|11053.5|11052.8|11048.8|11057.5|11053.5|11052.8|11048.8|5204
1743008700000|2025-03-26 17:05:00|11054.3|11050.3|11048.1|11044.1|11054.3|11050.3|11048.1|11044.1|9458
1743009000000|2025-03-26 17:10:00|11046.5|11042.5|11049.7|11045.7|11051.2|11047.2|11046.5|11042.5|9396
1743009300000|2025-03-26 17:15:00|11051.2|11047.2|11055.9|11051.9|11055.9|11051.9|11051.2|11047.2|7669
1743009600000|2025-03-26 17:20:00|11054.3|11050.3|11052.8|11048.8|11057.5|11053.5|11052.8|11048.8|8594
1743009900000|2025-03-26 17:25:00|11051.2|11047.2|11054.3|11050.3|11057.5|11053.5|11051.2|11047.2|4726
1743010200000|2025-03-26 17:30:00|11055.9|11051.9|11059|11055|11060.6|11056.6|11054.3|11050.3|5380
1743010500000|2025-03-26 17:35:00|11057.5|11053.5|11065.3|11061.3|11065.3|11061.3|11057.5|11053.5|8612
1743010800000|2025-03-26 17:40:00|11063.7|11059.7|11055.9|11051.9|11065.3|11061.3|11054.3|11050.3|13093
1743011100000|2025-03-26 17:45:00|11054.3|11050.3|11057.5|11053.5|11059|11055|11054.3|11050.3|3635
1743011400000|2025-03-26 17:50:00|11055.9|11051.9|11059|11055|11059|11055|11055.9|11051.9|3234
1743011700000|2025-03-26 17:55:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|3110
1743012000000|2025-03-26 18:00:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|7245
1743012300000|2025-03-26 18:05:00|11065.3|11061.3|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|3645
1743012600000|2025-03-26 18:10:00|11060.6|11056.6|11059|11055|11062.2|11058.2|11059|11055|3093
1743012900000|2025-03-26 18:15:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11059|11055|2869
1743013200000|2025-03-26 18:20:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|2392
1743013500000|2025-03-26 18:25:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11059|11055|6617
1743013800000|2025-03-26 18:30:00|11059|11055|11055.9|11051.9|11060.6|11056.6|11054.3|11050.3|3086
1743014100000|2025-03-26 18:35:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|2911
1743014400000|2025-03-26 18:40:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|4395
1743014700000|2025-03-26 18:45:00|11055.9|11051.9|11059|11055|11060.6|11056.6|11055.9|11051.9|6355
1743015000000|2025-03-26 18:50:00|11057.5|11053.5|11059|11055|11060.6|11056.6|11057.5|11053.5|5844
1743015300000|2025-03-26 18:55:00|11057.5|11053.5|11059|11055|11059|11055|11055.9|11051.9|13358
1743015600000|2025-03-26 19:00:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|3205
1743015900000|2025-03-26 19:05:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|2481
1743016200000|2025-03-26 19:10:00|11059|11055|11059|11055|11060.6|11056.6|11057.5|11053.5|2655
1743016500000|2025-03-26 19:15:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|3711
1743016800000|2025-03-26 19:20:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1970
1743017100000|2025-03-26 19:25:00|11059|11055|11057.5|11053.5|11059|11055|11055.9|11051.9|2828
1743017400000|2025-03-26 19:30:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|2560
1743017700000|2025-03-26 19:35:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1488
1743018000000|2025-03-26 19:40:00|||||||||1154
1743018300000|2025-03-26 19:45:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|6679
1743018600000|2025-03-26 19:50:00|11054.3|11050.3|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|3256
1743018900000|2025-03-26 19:55:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|8236
1743019200000|2025-03-26 20:00:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|7414
1743019500000|2025-03-26 20:05:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|3428
1743019800000|2025-03-26 20:10:00|||||||||948
1743020100000|2025-03-26 20:15:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|7598
1743020400000|2025-03-26 20:20:00|11052.8|11048.8|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|1833
1743020700000|2025-03-26 20:25:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|3802
1743021000000|2025-03-26 20:30:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|2722
1743021300000|2025-03-26 20:35:00|11046.5|11042.5|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|2381
1743021600000|2025-03-26 20:40:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|1020
1743021900000|2025-03-26 20:45:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|3123
1743022200000|2025-03-26 20:50:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|2072
1743022500000|2025-03-26 20:55:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|2603
1743026400000|2025-03-26 22:00:00|11054.3|11050.3|11055.9|11051.9|11059|11055|11052.8|11048.8|5230
1743026700000|2025-03-26 22:05:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|1475
1743027000000|2025-03-26 22:10:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|1382
1743027300000|2025-03-26 22:15:00|11057.5|11053.5|11062.2|11058.2|11062.2|11058.2|11057.5|11053.5|2302
1743027600000|2025-03-26 22:20:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|2600
1743027900000|2025-03-26 22:25:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|1246
1743028200000|2025-03-26 22:30:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|2626
1743028500000|2025-03-26 22:35:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|1123
1743028800000|2025-03-26 22:40:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1034
1743029100000|2025-03-26 22:45:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|1189
1743029400000|2025-03-26 22:50:00|||||||||221
1743029700000|2025-03-26 22:55:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|304
1743030000000|2025-03-26 23:00:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|1010
1743030300000|2025-03-26 23:05:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|1731
1743030600000|2025-03-26 23:10:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|1197
1743030900000|2025-03-26 23:15:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|1236
1743031200000|2025-03-26 23:20:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|999
1743031500000|2025-03-26 23:25:00|11063.7|11059.7|11063.7|11059.7|11064.5|11060.5|11063.7|11059.7|603
1743031800000|2025-03-26 23:30:00|11065.3|11061.3|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|1404
1743032100000|2025-03-26 23:35:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|465
1743032400000|2025-03-26 23:40:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|275
1743032700000|2025-03-26 23:45:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1078
1743033000000|2025-03-26 23:50:00|11060.6|11056.6|11059|11055|11062.2|11058.2|11059|11055|718
1743033300000|2025-03-26 23:55:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|776
1743033600000|2025-03-27 00:00:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|951
1743033900000|2025-03-27 00:05:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|1188
1743034200000|2025-03-27 00:10:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|800
1743034500000|2025-03-27 00:15:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1141
1743034800000|2025-03-27 00:20:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|1760
1743035100000|2025-03-27 00:25:00|11057.5|11053.5|11052.8|11048.8|11057.5|11053.5|11052.8|11048.8|1537
1743035400000|2025-03-27 00:30:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|263
1743035700000|2025-03-27 00:35:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|293
1743036000000|2025-03-27 00:40:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|560
1743036300000|2025-03-27 00:45:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|606
1743036600000|2025-03-27 00:50:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|261
1743036900000|2025-03-27 00:55:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|380
1743037200000|2025-03-27 01:00:00|11054.3|11050.3|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|775
1743037500000|2025-03-27 01:05:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|1432
1743037800000|2025-03-27 01:10:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|496
1743038100000|2025-03-27 01:15:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|672
1743038400000|2025-03-27 01:20:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|1187
1743038700000|2025-03-27 01:25:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|783
1743039000000|2025-03-27 01:30:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|960
1743039300000|2025-03-27 01:35:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|1146
1743039600000|2025-03-27 01:40:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|732
1743039900000|2025-03-27 01:45:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|408
1743040200000|2025-03-27 01:50:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1012
1743040500000|2025-03-27 01:55:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|722
1743040800000|2025-03-27 02:00:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|431
1743041100000|2025-03-27 02:05:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|1429
1743041400000|2025-03-27 02:10:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|1329
1743041700000|2025-03-27 02:15:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|633
1743042000000|2025-03-27 02:20:00|||||||||442
1743042300000|2025-03-27 02:25:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|1184
1743042600000|2025-03-27 02:30:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|165
1743042900000|2025-03-27 02:35:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|481
1743043200000|2025-03-27 02:40:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|678
1743043500000|2025-03-27 02:45:00|||||||||26
1743043800000|2025-03-27 02:50:00|||||||||153
1743044100000|2025-03-27 02:55:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|1040
1743044400000|2025-03-27 03:00:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1009
1743044700000|2025-03-27 03:05:00|||||||||15
1743045000000|2025-03-27 03:10:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|462
1743045300000|2025-03-27 03:15:00|||||||||615
1743045600000|2025-03-27 03:20:00|||||||||32
1743045900000|2025-03-27 03:25:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|513
1743046200000|2025-03-27 03:30:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|727
1743046500000|2025-03-27 03:35:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|1684
1743046800000|2025-03-27 03:40:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|686
1743047100000|2025-03-27 03:45:00|||||||||89
1743047400000|2025-03-27 03:50:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|588
1743047700000|2025-03-27 03:55:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|570
1743048000000|2025-03-27 04:00:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|353
1743048300000|2025-03-27 04:05:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|189
1743048600000|2025-03-27 04:10:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|31
1743048900000|2025-03-27 04:15:00|||||||||216
1743049200000|2025-03-27 04:20:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|303
1743049500000|2025-03-27 04:25:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|407
1743049800000|2025-03-27 04:30:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|304
1743050100000|2025-03-27 04:35:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|977
1743050400000|2025-03-27 04:40:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|440
1743050700000|2025-03-27 04:45:00|||||||||151
1743051000000|2025-03-27 04:50:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|809
1743051300000|2025-03-27 04:55:00|||||||||136
1743051600000|2025-03-27 05:00:00|||||||||180
1743051900000|2025-03-27 05:05:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|192
1743052200000|2025-03-27 05:10:00|||||||||525
1743052500000|2025-03-27 05:15:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|180
1743052800000|2025-03-27 05:20:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|814
1743053100000|2025-03-27 05:25:00|||||||||190
1743053400000|2025-03-27 05:30:00|||||||||337
1743053700000|2025-03-27 05:35:00|||||||||97
1743054000000|2025-03-27 05:40:00|||||||||77
1743054300000|2025-03-27 05:45:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|369
1743054600000|2025-03-27 05:50:00|||||||||247
1743054900000|2025-03-27 05:55:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|568
1743055200000|2025-03-27 06:00:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1025
1743055500000|2025-03-27 06:05:00|||||||||32
1743055800000|2025-03-27 06:10:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1073
1743056100000|2025-03-27 06:15:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|619
1743056400000|2025-03-27 06:20:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|610
1743056700000|2025-03-27 06:25:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|763
1743057000000|2025-03-27 06:30:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|463
1743057300000|2025-03-27 06:35:00|||||||||284
1743057600000|2025-03-27 06:40:00|11049.7|11045.7|11046.5|11042.5|11051.2|11047.2|11046.5|11042.5|869
1743057900000|2025-03-27 06:45:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|2610
1743058200000|2025-03-27 06:50:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|2661
1743058500000|2025-03-27 06:55:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|1786
1743058800000|2025-03-27 07:00:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|3641
1743059100000|2025-03-27 07:05:00|11043.4|11039.4|11040.3|11036.3|11043.4|11039.4|11038.7|11034.7|6203
1743059400000|2025-03-27 07:10:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|2388
1743059700000|2025-03-27 07:15:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|3931
1743060000000|2025-03-27 07:20:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|1351
1743060300000|2025-03-27 07:25:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|1972
1743060600000|2025-03-27 07:30:00|11043.4|11039.4|11048.1|11044.1|11048.1|11044.1|11041.8|11037.8|3153
1743060900000|2025-03-27 07:35:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|6074
1743061200000|2025-03-27 07:40:00|11048.1|11044.1|11045|11041|11048.1|11044.1|11043.4|11039.4|6590
1743061500000|2025-03-27 07:45:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11043.4|11039.4|3541
1743061800000|2025-03-27 07:50:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1939
1743062100000|2025-03-27 07:55:00|11040.3|11036.3|11040.3|11036.3|11043.4|11039.4|11040.3|11036.3|3944
1743062400000|2025-03-27 08:00:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|3556
1743062700000|2025-03-27 08:05:00|11043.4|11039.4|11046.5|11042.5|11046.5|11042.5|11041.8|11037.8|4985
1743063000000|2025-03-27 08:10:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11045|11041|6476
1743063300000|2025-03-27 08:15:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11043.4|11039.4|3724
1743063600000|2025-03-27 08:20:00|11045|11041|11045|11041|11048.1|11044.1|11045|11041|2525
1743063900000|2025-03-27 08:25:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11045|11041|2583
1743064200000|2025-03-27 08:30:00|11045|11041|11048.1|11044.1|11048.1|11044.1|11043.4|11039.4|4568
1743064500000|2025-03-27 08:35:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11041.8|11037.8|1650
1743064800000|2025-03-27 08:40:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|1904
1743065100000|2025-03-27 08:45:00|11045|11041|11043.4|11039.4|11045|11041|11041.8|11037.8|3794
1743065400000|2025-03-27 08:50:00|11041.8|11037.8|11041.8|11037.8|11045|11041|11040.3|11036.3|2974
1743065700000|2025-03-27 08:55:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|4901
1743066000000|2025-03-27 09:00:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|5243
1743066300000|2025-03-27 09:05:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|4760
1743066600000|2025-03-27 09:10:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|2477
1743066900000|2025-03-27 09:15:00|11035.6|11031.6|11029.3|11025.3|11035.6|11031.6|11029.3|11025.3|11466
1743067200000|2025-03-27 09:20:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|4845
1743067500000|2025-03-27 09:25:00|11032.5|11028.5|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|5172
1743067800000|2025-03-27 09:30:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|4973
1743068100000|2025-03-27 09:35:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|2679
1743068400000|2025-03-27 09:40:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|5636
1743068700000|2025-03-27 09:45:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|2356
1743069000000|2025-03-27 09:50:00|11029.3|11025.3|11024.7|11020.7|11029.3|11025.3|11024.7|11020.7|5682
1743069300000|2025-03-27 09:55:00|11026.2|11022.2|11021.5|11017.5|11026.2|11022.2|11021.5|11017.5|7502
1743069600000|2025-03-27 10:00:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|6143
1743069900000|2025-03-27 10:05:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|4061
1743070200000|2025-03-27 10:10:00|11024.7|11020.7|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|2973
1743070500000|2025-03-27 10:15:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|3286
1743070800000|2025-03-27 10:20:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|2276
1743071100000|2025-03-27 10:25:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|2823
1743071400000|2025-03-27 10:30:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|2857
1743071700000|2025-03-27 10:35:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|795
1743072000000|2025-03-27 10:40:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|6966
1743072300000|2025-03-27 10:45:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|3444
1743072600000|2025-03-27 10:50:00|||||||||831
1743072900000|2025-03-27 10:55:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|2547
1743073200000|2025-03-27 11:00:00|11029.3|11025.3|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|3011
1743073500000|2025-03-27 11:05:00|11024.7|11020.7|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|3220
1743073800000|2025-03-27 11:10:00|11027.8|11023.8|11030.9|11026.9|11030.9|11026.9|11027.8|11023.8|3078
1743074100000|2025-03-27 11:15:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|3211
1743074400000|2025-03-27 11:20:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|4227
1743074700000|2025-03-27 11:25:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11026.2|11022.2|3145
1743075000000|2025-03-27 11:30:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|5387
1743075300000|2025-03-27 11:35:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|1898
1743075600000|2025-03-27 11:40:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|2247
1743075900000|2025-03-27 11:45:00|11024.7|11020.7|11027.8|11023.8|11027.8|11023.8|11024.7|11020.7|2259
1743076200000|2025-03-27 11:50:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1563
1743076500000|2025-03-27 11:55:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|2321
1743076800000|2025-03-27 12:00:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|4047
1743077100000|2025-03-27 12:05:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|8328
1743077400000|2025-03-27 12:10:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11026.2|11022.2|3893
1743077700000|2025-03-27 12:15:00|11027.8|11023.8|11034|11030|11034|11030|11027.8|11023.8|13998
1743078000000|2025-03-27 12:20:00|11032.5|11028.5|11034|11030|11035.6|11031.6|11032.5|11028.5|4647
1743078300000|2025-03-27 12:25:00|11035.6|11031.6|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|9223
1743078600000|2025-03-27 12:30:00|11033.3|11029.3|11038.7|11034.7|11038.7|11034.7|11030.9|11026.9|16570
1743078900000|2025-03-27 12:35:00|11040.3|11036.3|11043.4|11039.4|11043.4|11039.4|11038.7|11034.7|8895
1743079200000|2025-03-27 12:40:00|11041.8|11037.8|11043.4|11039.4|11045|11041|11041.8|11037.8|6176
1743079500000|2025-03-27 12:45:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|7961
1743079800000|2025-03-27 12:50:00|11045|11041|11043.4|11039.4|11045|11041|11041.8|11037.8|6218
1743080100000|2025-03-27 12:55:00|11045|11041|11045|11041|11045|11041|11045|11041|2922
1743080400000|2025-03-27 13:00:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11045|11041|9329
1743080700000|2025-03-27 13:05:00|11049.7|11045.7|11046.5|11042.5|11051.2|11047.2|11046.5|11042.5|7822
1743081000000|2025-03-27 13:10:00|11048.1|11044.1|11041.8|11037.8|11048.1|11044.1|11041.8|11037.8|11892
1743081300000|2025-03-27 13:15:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|6508
1743081600000|2025-03-27 13:20:00|11038.7|11034.7|11043.4|11039.4|11043.4|11039.4|11037.2|11033.2|5100
1743081900000|2025-03-27 13:25:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|4060
1743082200000|2025-03-27 13:30:00|11045|11041|11046.5|11042.5|11051.2|11047.2|11040.3|11036.3|10296
1743082500000|2025-03-27 13:35:00|11048.1|11044.1|11052.8|11048.8|11052.8|11048.8|11046.5|11042.5|14952
1743082800000|2025-03-27 13:40:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11049.7|11045.7|14284
1743083100000|2025-03-27 13:45:00|11052.8|11048.8|11051.2|11047.2|11054.3|11050.3|11049.7|11045.7|10740
1743083400000|2025-03-27 13:50:00|11049.7|11045.7|11046.5|11042.5|11051.2|11047.2|11045|11041|11528
1743083700000|2025-03-27 13:55:00|11045|11041|11045|11041|11046.5|11042.5|11043.4|11039.4|9370
1743084000000|2025-03-27 14:00:00|11043.4|11039.4|11046.5|11042.5|11048.1|11044.1|11041.8|11037.8|8998
1743084300000|2025-03-27 14:05:00|11048.1|11044.1|11049.7|11045.7|11052.8|11048.8|11046.5|11042.5|10273
1743084600000|2025-03-27 14:10:00|11051.2|11047.2|11046.5|11042.5|11052.8|11048.8|11046.5|11042.5|8830
1743084900000|2025-03-27 14:15:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11045|11041|7596
1743085200000|2025-03-27 14:20:00|11046.5|11042.5|11049.7|11045.7|11052.8|11048.8|11046.5|11042.5|7345
1743085500000|2025-03-27 14:25:00|11051.2|11047.2|11046.5|11042.5|11052.8|11048.8|11046.5|11042.5|8129
1743085800000|2025-03-27 14:30:00|11045|11041|11045|11041|11048.1|11044.1|11041.8|11037.8|10063
1743086100000|2025-03-27 14:35:00|11043.4|11039.4|11041.8|11037.8|11045|11041|11040.3|11036.3|7626
1743086400000|2025-03-27 14:40:00|11043.4|11039.4|11040.3|11036.3|11043.4|11039.4|11038.7|11034.7|8558
1743086700000|2025-03-27 14:45:00|11038.7|11034.7|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|7783
1743087000000|2025-03-27 14:50:00|11041.8|11037.8|11037.2|11033.2|11041.8|11037.8|11037.2|11033.2|5876
1743087300000|2025-03-27 14:55:00|11035.6|11031.6|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|9355
1743087600000|2025-03-27 15:00:00|11035.6|11031.6|11034|11030|11037.2|11033.2|11034|11030|4124
1743087900000|2025-03-27 15:05:00|11035.6|11031.6|11040.3|11036.3|11040.3|11036.3|11034|11030|6780
1743088200000|2025-03-27 15:10:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|9036
1743088500000|2025-03-27 15:15:00|11037.2|11033.2|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|5982
1743088800000|2025-03-27 15:20:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|3215
1743089100000|2025-03-27 15:25:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|8680
1743089400000|2025-03-27 15:30:00|11038.7|11034.7|11041.8|11037.8|11043.4|11039.4|11038.7|11034.7|10047
1743089700000|2025-03-27 15:35:00|11040.3|11036.3|11045|11041|11046.5|11042.5|11040.3|11036.3|6636
1743090000000|2025-03-27 15:40:00|11043.4|11039.4|11043.4|11039.4|11048.1|11044.1|11043.4|11039.4|6996
1743090300000|2025-03-27 15:45:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|9031
1743090600000|2025-03-27 15:50:00|11043.4|11039.4|11041.8|11037.8|11045|11041|11040.3|11036.3|4500
1743090900000|2025-03-27 15:55:00|11043.4|11039.4|11041.8|11037.8|11045|11041|11041.8|11037.8|9830
1743091200000|2025-03-27 16:00:00|11040.3|11036.3|11043.4|11039.4|11045|11041|11040.3|11036.3|5994
1743091500000|2025-03-27 16:05:00|11045|11041|11038.7|11034.7|11045|11041|11038.7|11034.7|3339
1743091800000|2025-03-27 16:10:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|5520
1743092100000|2025-03-27 16:15:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|5076
1743092400000|2025-03-27 16:20:00|11038.7|11034.7|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|3817
1743092700000|2025-03-27 16:25:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11041.8|11037.8|6126
1743093000000|2025-03-27 16:30:00|11045|11041|11041.8|11037.8|11045|11041|11040.3|11036.3|5147
1743093300000|2025-03-27 16:35:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|2387
1743093600000|2025-03-27 16:40:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|6196
1743093900000|2025-03-27 16:45:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|4670
1743094200000|2025-03-27 16:50:00|11043.4|11039.4|11045|11041|11046.5|11042.5|11041.8|11037.8|13052
1743094500000|2025-03-27 16:55:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11045|11041|11938
1743094800000|2025-03-27 17:00:00|11045|11041|11045|11041|11048.1|11044.1|11041.8|11037.8|15448
1743095100000|2025-03-27 17:05:00|11046.5|11042.5|11041.8|11037.8|11046.5|11042.5|11041.8|11037.8|7079
1743095400000|2025-03-27 17:10:00|11043.4|11039.4|11040.3|11036.3|11043.4|11039.4|11040.3|11036.3|7735
1743095700000|2025-03-27 17:15:00|11038.7|11034.7|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|1615
1743096000000|2025-03-27 17:20:00|11040.3|11036.3|11041.8|11037.8|11043.4|11039.4|11038.7|11034.7|9229
1743096300000|2025-03-27 17:25:00|11040.3|11036.3|11046.5|11042.5|11046.5|11042.5|11040.3|11036.3|3503
1743096600000|2025-03-27 17:30:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11043.4|11039.4|4775
1743096900000|2025-03-27 17:35:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|5843
1743097200000|2025-03-27 17:40:00|11045|11041|11048.1|11044.1|11048.1|11044.1|11045|11041|3647
1743097500000|2025-03-27 17:45:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|3196
1743097800000|2025-03-27 17:50:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|3732
1743098100000|2025-03-27 17:55:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|4108
1743098400000|2025-03-27 18:00:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|2636
1743098700000|2025-03-27 18:05:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|3225
1743099000000|2025-03-27 18:10:00|11046.5|11042.5|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|3601
1743099300000|2025-03-27 18:15:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|2639
1743099600000|2025-03-27 18:20:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|1291
1743099900000|2025-03-27 18:25:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|1046
1743100200000|2025-03-27 18:30:00|11049.7|11045.7|11046.5|11042.5|11049.7|11045.7|11046.5|11042.5|4351
1743100500000|2025-03-27 18:35:00|11045|11041|11046.5|11042.5|11048.1|11044.1|11045|11041|6393
1743100800000|2025-03-27 18:40:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|2556
1743101100000|2025-03-27 18:45:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|1320
1743101400000|2025-03-27 18:50:00|11041.8|11037.8|11043.4|11039.4|11045|11041|11041.8|11037.8|3066
1743101700000|2025-03-27 18:55:00|11045|11041|11045|11041|11046.5|11042.5|11043.4|11039.4|8786
1743102000000|2025-03-27 19:00:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|4791
1743102300000|2025-03-27 19:05:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|3504
1743102600000|2025-03-27 19:10:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|3340
1743102900000|2025-03-27 19:15:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|3362
1743103200000|2025-03-27 19:20:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|2444
1743103500000|2025-03-27 19:25:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|2056
1743103800000|2025-03-27 19:30:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|3029
1743104100000|2025-03-27 19:35:00|11045|11041|11045|11041|11045|11041|11045|11041|650
1743104400000|2025-03-27 19:40:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|4742
1743104700000|2025-03-27 19:45:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|4752
1743105000000|2025-03-27 19:50:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11043.4|11039.4|4294
1743105300000|2025-03-27 19:55:00|11043.4|11039.4|11046.5|11042.5|11048.1|11044.1|11043.4|11039.4|7988
1743105600000|2025-03-27 20:00:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|7105
1743105900000|2025-03-27 20:05:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|1592
1743106200000|2025-03-27 20:10:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|1890
1743106500000|2025-03-27 20:15:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|3096
1743106800000|2025-03-27 20:20:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|687
1743107100000|2025-03-27 20:25:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|2149
1743107400000|2025-03-27 20:30:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|1298
1743107700000|2025-03-27 20:35:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|966
1743108000000|2025-03-27 20:40:00|||||||||588
1743108300000|2025-03-27 20:45:00|||||||||1113
1743108600000|2025-03-27 20:50:00|||||||||898
1743108900000|2025-03-27 20:55:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|4568
1743112800000|2025-03-27 22:00:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|287
1743113100000|2025-03-27 22:05:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|478
1743113400000|2025-03-27 22:10:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|425
1743113700000|2025-03-27 22:15:00|||||||||623
1743114000000|2025-03-27 22:20:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|513
1743114300000|2025-03-27 22:25:00|||||||||34
1743114600000|2025-03-27 22:30:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|803
1743114900000|2025-03-27 22:35:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|267
1743115200000|2025-03-27 22:40:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|487
1743115500000|2025-03-27 22:45:00|||||||||11
1743115800000|2025-03-27 22:50:00|||||||||2
1743116100000|2025-03-27 22:55:00|||||||||7
1743116400000|2025-03-27 23:00:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|202
1743116700000|2025-03-27 23:05:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|1863
1743117000000|2025-03-27 23:10:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|265
1743117300000|2025-03-27 23:15:00|||||||||346
1743117600000|2025-03-27 23:20:00|||||||||727
1743117900000|2025-03-27 23:25:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|530
1743118200000|2025-03-27 23:30:00|11054.3|11050.3|11051.2|11047.2|11054.3|11050.3|11051.2|11047.2|918
1743118500000|2025-03-27 23:35:00|11049.7|11045.7|11054.3|11050.3|11054.3|11050.3|11049.7|11045.7|2370
1743118800000|2025-03-27 23:40:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|174
1743119100000|2025-03-27 23:45:00|||||||||435
1743119400000|2025-03-27 23:50:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|680
1743119700000|2025-03-27 23:55:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|1050
1743120000000|2025-03-28 00:00:00|11049.7|11045.7|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|2723
1743120300000|2025-03-28 00:05:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|597
1743120600000|2025-03-28 00:10:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|638
1743120900000|2025-03-28 00:15:00|||||||||734
1743121200000|2025-03-28 00:20:00|||||||||868
1743121500000|2025-03-28 00:25:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|814
1743121800000|2025-03-28 00:30:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|314
1743122100000|2025-03-28 00:35:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|1056
1743122400000|2025-03-28 00:40:00|11051.2|11047.2|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|1019
1743122700000|2025-03-28 00:45:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|101
1743123000000|2025-03-28 00:50:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1500
1743123300000|2025-03-28 00:55:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|2528
1743123600000|2025-03-28 01:00:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|1542
1743123900000|2025-03-28 01:05:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1398
1743124200000|2025-03-28 01:10:00|||||||||262
1743124500000|2025-03-28 01:15:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|666
1743124800000|2025-03-28 01:20:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|637
1743125100000|2025-03-28 01:25:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|443
1743125400000|2025-03-28 01:30:00|11059|11055|11059|11055|11059|11055|11059|11055|142
1743125700000|2025-03-28 01:35:00|||||||||81
1743126000000|2025-03-28 01:40:00|||||||||408
1743126300000|2025-03-28 01:45:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|664
1743126600000|2025-03-28 01:50:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|761
1743126900000|2025-03-28 01:55:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|375
1743127200000|2025-03-28 02:00:00|||||||||189
1743127500000|2025-03-28 02:05:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|2514
1743127800000|2025-03-28 02:10:00|||||||||19
1743128100000|2025-03-28 02:15:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|609
1743128400000|2025-03-28 02:20:00|||||||||38
1743128700000|2025-03-28 02:25:00|||||||||422
1743129000000|2025-03-28 02:30:00|||||||||431
1743129300000|2025-03-28 02:35:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|866
1743129600000|2025-03-28 02:40:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|1200
1743129900000|2025-03-28 02:45:00|11059|11055|11059|11055|11059|11055|11059|11055|180
1743130200000|2025-03-28 02:50:00|||||||||224
1743130500000|2025-03-28 02:55:00|||||||||634
1743130800000|2025-03-28 03:00:00|||||||||214
1743131100000|2025-03-28 03:05:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|760
1743131400000|2025-03-28 03:10:00|||||||||592
1743131700000|2025-03-28 03:15:00|||||||||140
1743132000000|2025-03-28 03:20:00|||||||||360
1743132300000|2025-03-28 03:25:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|652
1743132600000|2025-03-28 03:30:00|||||||||750
1743132900000|2025-03-28 03:35:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|1341
1743133200000|2025-03-28 03:40:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|530
1743133500000|2025-03-28 03:45:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|364
1743133800000|2025-03-28 03:50:00|||||||||57
1743134100000|2025-03-28 03:55:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|1401
1743134400000|2025-03-28 04:00:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|1120
1743134700000|2025-03-28 04:05:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|462
1743135000000|2025-03-28 04:10:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|909
1743135300000|2025-03-28 04:15:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|105
1743135600000|2025-03-28 04:20:00|||||||||146
1743135900000|2025-03-28 04:25:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|982
1743136200000|2025-03-28 04:30:00|11059|11055|11059|11055|11059|11055|11059|11055|23
1743136500000|2025-03-28 04:35:00|||||||||226
1743136800000|2025-03-28 04:40:00|||||||||492
1743137100000|2025-03-28 04:45:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|103
1743137400000|2025-03-28 04:50:00|11059|11055|11059|11055|11059|11055|11059|11055|82
1743137700000|2025-03-28 04:55:00|||||||||73
1743138000000|2025-03-28 05:00:00|||||||||93
1743138300000|2025-03-28 05:05:00|||||||||51
1743138600000|2025-03-28 05:10:00|||||||||24
1743138900000|2025-03-28 05:15:00|||||||||38
1743139200000|2025-03-28 05:20:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|2241
1743139500000|2025-03-28 05:25:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|305
1743139800000|2025-03-28 05:30:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|756
1743140100000|2025-03-28 05:35:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|755
1743140400000|2025-03-28 05:40:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|751
1743140700000|2025-03-28 05:45:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|1673
1743141000000|2025-03-28 05:50:00|||||||||496
1743141300000|2025-03-28 05:55:00|||||||||665
1743141600000|2025-03-28 06:00:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|650
1743141900000|2025-03-28 06:05:00|||||||||151
1743142200000|2025-03-28 06:10:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|1518
1743142500000|2025-03-28 06:15:00|||||||||196
1743142800000|2025-03-28 06:20:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|471
1743143100000|2025-03-28 06:25:00|||||||||152
1743143400000|2025-03-28 06:30:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|1944
1743143700000|2025-03-28 06:35:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|1712
1743144000000|2025-03-28 06:40:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|1657
1743144300000|2025-03-28 06:45:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|2679
1743144600000|2025-03-28 06:50:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|2092
1743144900000|2025-03-28 06:55:00|11070|11066|11070|11066|11070|11066|11070|11066|1239
1743145200000|2025-03-28 07:00:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|2308
1743145500000|2025-03-28 07:05:00|11070|11066|11070|11066|11070|11066|11070|11066|824
1743145800000|2025-03-28 07:10:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|1035
1743146100000|2025-03-28 07:15:00|11070|11066|11066.8|11062.8|11070|11066|11066.8|11062.8|4708
1743146400000|2025-03-28 07:20:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|3415
1743146700000|2025-03-28 07:25:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|2136
1743147000000|2025-03-28 07:30:00|11070|11066|11073.1|11069.1|11073.1|11069.1|11070|11066|2121
1743147300000|2025-03-28 07:35:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|5492
1743147600000|2025-03-28 07:40:00|||||||||1242
1743147900000|2025-03-28 07:45:00|11070.8|11066.8|11071.5|11067.5|11073.1|11069.1|11070.8|11066.8|3602
1743148200000|2025-03-28 07:50:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|3950
1743148500000|2025-03-28 07:55:00|||||||||1005
1743148800000|2025-03-28 08:00:00|11076.2|11072.2|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|9823
1743149100000|2025-03-28 08:05:00|11074.7|11070.7|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|4468
1743149400000|2025-03-28 08:10:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|2265
1743149700000|2025-03-28 08:15:00|11071.5|11067.5|11070|11066|11074.7|11070.7|11070|11066|6787
1743150000000|2025-03-28 08:20:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11070|11066|3836
1743150300000|2025-03-28 08:25:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1217
1743150600000|2025-03-28 08:30:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|307
1743150900000|2025-03-28 08:35:00|11070|11066|11070|11066|11070|11066|11070|11066|1464
1743151200000|2025-03-28 08:40:00|11070.8|11066.8|11070|11066|11070.8|11066.8|11070|11066|1911
1743151500000|2025-03-28 08:45:00|11069.2|11065.2|11066.8|11062.8|11069.2|11065.2|11066.8|11062.8|5229
1743151800000|2025-03-28 08:50:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|4065
1743152100000|2025-03-28 08:55:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|1231
1743152400000|2025-03-28 09:00:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|2678
1743152700000|2025-03-28 09:05:00|||||||||812
1743153000000|2025-03-28 09:10:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|2050
1743153300000|2025-03-28 09:15:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|762
1743153600000|2025-03-28 09:20:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|1973
1743153900000|2025-03-28 09:25:00|||||||||811
1743154200000|2025-03-28 09:30:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|947
1743154500000|2025-03-28 09:35:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|607
1743154800000|2025-03-28 09:40:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|800
1743155100000|2025-03-28 09:45:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|1974
1743155400000|2025-03-28 09:50:00|||||||||553
1743155700000|2025-03-28 09:55:00|||||||||418
1743156000000|2025-03-28 10:00:00|11060.6|11056.6|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|4011
1743156300000|2025-03-28 10:05:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1540
1743156600000|2025-03-28 10:10:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|2836
1743156900000|2025-03-28 10:15:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|326
1743157200000|2025-03-28 10:20:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|1659
1743157500000|2025-03-28 10:25:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|646
1743157800000|2025-03-28 10:30:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|245
1743158100000|2025-03-28 10:35:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|1785
1743158400000|2025-03-28 10:40:00|||||||||396
1743158700000|2025-03-28 10:45:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|4991
1743159000000|2025-03-28 10:50:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|2207
1743159300000|2025-03-28 10:55:00|11066.1|11062.1|11066.8|11062.8|11066.8|11062.8|11066.1|11062.1|688
1743159600000|2025-03-28 11:00:00|||||||||1269
1743159900000|2025-03-28 11:05:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|3745
1743160200000|2025-03-28 11:10:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|2140
1743160500000|2025-03-28 11:15:00|11070|11066|11070|11066|11070|11066|11070|11066|1522
1743160800000|2025-03-28 11:20:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|2468
1743161100000|2025-03-28 11:25:00|11070|11066|11070|11066|11070|11066|11070|11066|1860
1743161400000|2025-03-28 11:30:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|3353
1743161700000|2025-03-28 11:35:00|11068.4|11064.4|11065.3|11061.3|11070|11066|11065.3|11061.3|2352
1743162000000|2025-03-28 11:40:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|2010
1743162300000|2025-03-28 11:45:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|499
1743162600000|2025-03-28 11:50:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1624
1743162900000|2025-03-28 11:55:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|4198
1743163200000|2025-03-28 12:00:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|2004
1743163500000|2025-03-28 12:05:00|11073.1|11069.1|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|6812
1743163800000|2025-03-28 12:10:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|2455
1743164100000|2025-03-28 12:15:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|2106
1743164400000|2025-03-28 12:20:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|9041
1743164700000|2025-03-28 12:25:00|11065.3|11061.3|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|6588
1743165000000|2025-03-28 12:30:00|11067.6|11063.6|11074.7|11070.7|11076.2|11072.2|11060.6|11056.6|28681
1743165300000|2025-03-28 12:35:00|11073.1|11069.1|11079.3|11075.3|11082.5|11078.5|11073.1|11069.1|19621
1743165600000|2025-03-28 12:40:00|11080.9|11076.9|11080.9|11076.9|11084|11080|11077.8|11073.8|11752
1743165900000|2025-03-28 12:45:00|11079.3|11075.3|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|9102
1743166200000|2025-03-28 12:50:00|11078.6|11074.6|11076.2|11072.2|11082.5|11078.5|11076.2|11072.2|9425
1743166500000|2025-03-28 12:55:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11074.7|11070.7|20221
1743166800000|2025-03-28 13:00:00|11080.9|11076.9|11085.6|11081.6|11087.2|11083.2|11079.3|11075.3|16570
1743167100000|2025-03-28 13:05:00|11084|11080|11080.9|11076.9|11085.6|11081.6|11073.1|11069.1|28619
1743167400000|2025-03-28 13:10:00|11079.3|11075.3|11073.1|11069.1|11082.5|11078.5|11073.1|11069.1|14702
1743167700000|2025-03-28 13:15:00|11071.5|11067.5|11079.3|11075.3|11079.3|11075.3|11070|11066|16614
1743168000000|2025-03-28 13:20:00|11080.9|11076.9|11080.9|11076.9|11084|11080|11080.9|11076.9|7194
1743168300000|2025-03-28 13:25:00|11082.5|11078.5|11085.6|11081.6|11087.2|11083.2|11080.9|11076.9|7803
1743168600000|2025-03-28 13:30:00|11084|11080|11085.6|11081.6|11088.7|11084.7|11084|11080|10051
1743168900000|2025-03-28 13:35:00|11084|11080|11084|11080|11087.2|11083.2|11082.5|11078.5|9987
1743169200000|2025-03-28 13:40:00|11085.6|11081.6|11091.8|11087.8|11091.8|11087.8|11084|11080|8790
1743169500000|2025-03-28 13:45:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|11970
1743169800000|2025-03-28 13:50:00|11091.8|11087.8|11095|11091|11096.5|11092.5|11088.7|11084.7|10274
1743170100000|2025-03-28 13:55:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11093.4|11089.4|13929
1743170400000|2025-03-28 14:00:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11090.3|11086.3|16060
1743170700000|2025-03-28 14:05:00|11096.5|11092.5|11099.7|11095.7|11099.7|11095.7|11095|11091|15007
1743171000000|2025-03-28 14:10:00|11101.2|11097.2|11102.8|11098.8|11104.3|11100.3|11099.7|11095.7|11513
1743171300000|2025-03-28 14:15:00|11104.3|11100.3|11107.5|11103.5|11107.5|11103.5|11102.8|11098.8|10958
1743171600000|2025-03-28 14:20:00|11105.9|11101.9|11105.9|11101.9|11109|11105|11102.8|11098.8|15931
1743171900000|2025-03-28 14:25:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11105.9|11101.9|15478
1743172200000|2025-03-28 14:30:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|13258
1743172500000|2025-03-28 14:35:00|11104.3|11100.3|11102.8|11098.8|11109|11105|11102.8|11098.8|8406
1743172800000|2025-03-28 14:40:00|11104.3|11100.3|11101.2|11097.2|11105.9|11101.9|11099.7|11095.7|11909
1743173100000|2025-03-28 14:45:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|11298
1743173400000|2025-03-28 14:50:00|11104.3|11100.3|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|8183
1743173700000|2025-03-28 14:55:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|10987
1743174000000|2025-03-28 15:00:00|11102.8|11098.8|11107.5|11103.5|11109|11105|11102.8|11098.8|9369
1743174300000|2025-03-28 15:05:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11101.2|11097.2|7212
1743174600000|2025-03-28 15:10:00|11105.9|11101.9|11098.1|11094.1|11105.9|11101.9|11098.1|11094.1|14914
1743174900000|2025-03-28 15:15:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|6023
1743175200000|2025-03-28 15:20:00|11102.8|11098.8|11107.5|11103.5|11109|11105|11102.8|11098.8|12231
1743175500000|2025-03-28 15:25:00|11105.9|11101.9|11101.2|11097.2|11105.9|11101.9|11099.7|11095.7|10908
1743175800000|2025-03-28 15:30:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11098.1|11094.1|8978
1743176100000|2025-03-28 15:35:00|11099.7|11095.7|11098.1|11094.1|11101.2|11097.2|11096.5|11092.5|5741
1743176400000|2025-03-28 15:40:00|11096.5|11092.5|11104.3|11100.3|11104.3|11100.3|11096.5|11092.5|5205
1743176700000|2025-03-28 15:45:00|11102.8|11098.8|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|8536
1743177000000|2025-03-28 15:50:00|11102.8|11098.8|11109|11105|11109|11105|11102.8|11098.8|9510
1743177300000|2025-03-28 15:55:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|8962
1743177600000|2025-03-28 16:00:00|11109|11105|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|6166
1743177900000|2025-03-28 16:05:00|11105.9|11101.9|11109|11105|11110.6|11106.6|11105.9|11101.9|5058
1743178200000|2025-03-28 16:10:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11107.5|11103.5|4719
1743178500000|2025-03-28 16:15:00|11110.6|11106.6|11113.7|11109.7|11115.3|11111.3|11110.6|11106.6|11135
1743178800000|2025-03-28 16:20:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|4797
1743179100000|2025-03-28 16:25:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11110.6|11106.6|4894
1743179400000|2025-03-28 16:30:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|7198
1743179700000|2025-03-28 16:35:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|5598
1743180000000|2025-03-28 16:40:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|7374
1743180300000|2025-03-28 16:45:00|11113.7|11109.7|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|9188
1743180600000|2025-03-28 16:50:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|6282
1743180900000|2025-03-28 16:55:00|11116.8|11112.8|11118.4|11114.4|11120|11116|11115.3|11111.3|3142
1743181200000|2025-03-28 17:00:00|11120|11116|11116.8|11112.8|11120|11116|11116.8|11112.8|5354
1743181500000|2025-03-28 17:05:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|6079
1743181800000|2025-03-28 17:10:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|4313
1743182100000|2025-03-28 17:15:00|11120|11116|11120|11116|11121.5|11117.5|11118.4|11114.4|10392
1743182400000|2025-03-28 17:20:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|5959
1743182700000|2025-03-28 17:25:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|2229
1743183000000|2025-03-28 17:30:00|11124.7|11120.7|11121.5|11117.5|11124.7|11120.7|11120|11116|4811
1743183300000|2025-03-28 17:35:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11120|11116|6319
1743183600000|2025-03-28 17:40:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|5835
1743183900000|2025-03-28 17:45:00|11121.5|11117.5|11120|11116|11123.1|11119.1|11118.4|11114.4|6882
1743184200000|2025-03-28 17:50:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11118.4|11114.4|5323
1743184500000|2025-03-28 17:55:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|3111
1743184800000|2025-03-28 18:00:00|||||||||1727
1743185100000|2025-03-28 18:05:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|4763
1743185400000|2025-03-28 18:10:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|9371
1743185700000|2025-03-28 18:15:00|11115.3|11111.3|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|5284
1743186000000|2025-03-28 18:20:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1147
1743186300000|2025-03-28 18:25:00|11120|11116|11118.4|11114.4|11120|11116|11116.8|11112.8|3031
1743186600000|2025-03-28 18:30:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|2448
1743186900000|2025-03-28 18:35:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|1922
1743187200000|2025-03-28 18:40:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|4310
1743187500000|2025-03-28 18:45:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|6788
1743187800000|2025-03-28 18:50:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|8301
1743188100000|2025-03-28 18:55:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|13184
1743188400000|2025-03-28 19:00:00|11121.5|11117.5|11120|11116|11123.1|11119.1|11120|11116|4580
1743188700000|2025-03-28 19:05:00|11118.4|11114.4|11116.8|11112.8|11120|11116|11116.8|11112.8|7586
1743189000000|2025-03-28 19:10:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|4894
1743189300000|2025-03-28 19:15:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|861
1743189600000|2025-03-28 19:20:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|1244
1743189900000|2025-03-28 19:25:00|||||||||1226
1743190200000|2025-03-28 19:30:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|2423
1743190500000|2025-03-28 19:35:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|2010
1743190800000|2025-03-28 19:40:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|4035
1743191100000|2025-03-28 19:45:00|||||||||3597
1743191400000|2025-03-28 19:50:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11118.4|11114.4|8069
1743191700000|2025-03-28 19:55:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11116.8|11112.8|12570
1743192000000|2025-03-28 20:00:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|6008
1743192300000|2025-03-28 20:05:00|11123.1|11119.1|11126.2|11122.2|11126.2|11122.2|11121.5|11117.5|7829
1743192600000|2025-03-28 20:10:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|4192
1743192900000|2025-03-28 20:15:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1974
1743193200000|2025-03-28 20:20:00|||||||||3469
1743193500000|2025-03-28 20:25:00|||||||||1088
1743193800000|2025-03-28 20:30:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1721
1743194100000|2025-03-28 20:35:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|4114
1743194400000|2025-03-28 20:40:00|||||||||613
1743194700000|2025-03-28 20:45:00|||||||||2328
1743195000000|2025-03-28 20:50:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|2638
1743195300000|2025-03-28 20:55:00|11122.3|11118.3|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|2696
1743372000000|2025-03-30 22:00:00|11139.5|11135.5|11148.1|11144.1|11152.8|11148.8|11127|11123|14168
1743372300000|2025-03-30 22:05:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11143.4|11139.4|1726
1743372600000|2025-03-30 22:10:00|11148.1|11144.1|11149.7|11145.7|11151.2|11147.2|11146.5|11142.5|2320
1743372900000|2025-03-30 22:15:00|11148.1|11144.1|11145|11141|11149.7|11145.7|11145|11141|872
1743373200000|2025-03-30 22:20:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11145|11141|2407
1743373500000|2025-03-30 22:25:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11145|11141|1645
1743373800000|2025-03-30 22:30:00|11145|11141|11146.5|11142.5|11148.1|11144.1|11145|11141|1878
1743374100000|2025-03-30 22:35:00|||||||||373
1743374400000|2025-03-30 22:40:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|1009
1743374700000|2025-03-30 22:45:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|1660
1743375000000|2025-03-30 22:50:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|2614
1743375300000|2025-03-30 22:55:00|11145.8|11141.8|11145|11141|11146.5|11142.5|11145|11141|322
1743375600000|2025-03-30 23:00:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|1221
1743375900000|2025-03-30 23:05:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|274
1743376200000|2025-03-30 23:10:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|599
1743376500000|2025-03-30 23:15:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|972
1743376800000|2025-03-30 23:20:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|1248
1743377100000|2025-03-30 23:25:00|11148.1|11144.1|11152.8|11148.8|11152.8|11148.8|11146.5|11142.5|4660
1743377400000|2025-03-30 23:30:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|2269
1743377700000|2025-03-30 23:35:00|11154.3|11150.3|11149.7|11145.7|11154.3|11150.3|11149.7|11145.7|1656
1743378000000|2025-03-30 23:40:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11145|11141|1192
1743378300000|2025-03-30 23:45:00|11145|11141|11149.7|11145.7|11149.7|11145.7|11145|11141|2819
1743378600000|2025-03-30 23:50:00|11148.1|11144.1|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|1722
1743378900000|2025-03-30 23:55:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|1177
1743379200000|2025-03-31 00:00:00|11149.7|11145.7|11154.3|11150.3|11154.3|11150.3|11149.7|11145.7|3156
1743379500000|2025-03-31 00:05:00|||||||||319
1743379800000|2025-03-31 00:10:00|11152.8|11148.8|11157.5|11153.5|11157.5|11153.5|11152.8|11148.8|3242
1743380100000|2025-03-31 00:15:00|11159|11155|11160.6|11156.6|11162.2|11158.2|11159|11155|6043
1743380400000|2025-03-31 00:20:00|11162.2|11158.2|11159|11155|11163.7|11159.7|11159|11155|3862
1743380700000|2025-03-31 00:25:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11154.3|11150.3|2564
1743381000000|2025-03-31 00:30:00|11159|11155|11162.2|11158.2|11162.2|11158.2|11159|11155|2884
1743381300000|2025-03-31 00:35:00|11163.7|11159.7|11162.2|11158.2|11165.3|11161.3|11162.2|11158.2|3998
1743381600000|2025-03-31 00:40:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11159|11155|1260
1743381900000|2025-03-31 00:45:00|11159|11155|11159|11155|11160.6|11156.6|11157.5|11153.5|1696
1743382200000|2025-03-31 00:50:00|11157.5|11153.5|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|2029
1743382500000|2025-03-31 00:55:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|1919
1743382800000|2025-03-31 01:00:00|11152.8|11148.8|11149.7|11145.7|11154.3|11150.3|11149.7|11145.7|1650
1743383100000|2025-03-31 01:05:00|11150.4|11146.4|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|1280
1743383400000|2025-03-31 01:10:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|3740
1743383700000|2025-03-31 01:15:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|2351
1743384000000|2025-03-31 01:20:00|11149.7|11145.7|11148.1|11144.1|11151.2|11147.2|11146.5|11142.5|2147
1743384300000|2025-03-31 01:25:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|1229
1743384600000|2025-03-31 01:30:00|11151.2|11147.2|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|2697
1743384900000|2025-03-31 01:35:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|955
1743385200000|2025-03-31 01:40:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|1842
1743385500000|2025-03-31 01:45:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|844
1743385800000|2025-03-31 01:50:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|2094
1743386100000|2025-03-31 01:55:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|989
1743386400000|2025-03-31 02:00:00|||||||||551
1743386700000|2025-03-31 02:05:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|1584
1743387000000|2025-03-31 02:10:00|11149.7|11145.7|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|2394
1743387300000|2025-03-31 02:15:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|1594
1743387600000|2025-03-31 02:20:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|790
1743387900000|2025-03-31 02:25:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|296
1743388200000|2025-03-31 02:30:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|357
1743388500000|2025-03-31 02:35:00|||||||||216
1743388800000|2025-03-31 02:40:00|11152|11148|11151.2|11147.2|11152|11148|11149.7|11145.7|1910
1743389100000|2025-03-31 02:45:00|||||||||128
1743389400000|2025-03-31 02:50:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|1032
1743389700000|2025-03-31 02:55:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|799
1743390000000|2025-03-31 03:00:00|11151.2|11147.2|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|551
1743390300000|2025-03-31 03:05:00|11151.2|11147.2|11154.3|11150.3|11154.3|11150.3|11151.2|11147.2|1759
1743390600000|2025-03-31 03:10:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|554
1743390900000|2025-03-31 03:15:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|1777
1743391200000|2025-03-31 03:20:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|1933
1743391500000|2025-03-31 03:25:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|533
1743391800000|2025-03-31 03:30:00|||||||||238
1743392100000|2025-03-31 03:35:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|1668
1743392400000|2025-03-31 03:40:00|||||||||24
1743392700000|2025-03-31 03:45:00|||||||||57
1743393000000|2025-03-31 03:50:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|410
1743393300000|2025-03-31 03:55:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|108
1743393600000|2025-03-31 04:00:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|524
1743393900000|2025-03-31 04:05:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|1535
1743394200000|2025-03-31 04:10:00|||||||||451
1743394500000|2025-03-31 04:15:00|11159|11155|11159|11155|11159|11155|11159|11155|449
1743394800000|2025-03-31 04:20:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11157.5|11153.5|1268
1743395100000|2025-03-31 04:25:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|445
1743395400000|2025-03-31 04:30:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|961
1743395700000|2025-03-31 04:35:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|312
1743396000000|2025-03-31 04:40:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|505
1743396300000|2025-03-31 04:45:00|||||||||218
1743396600000|2025-03-31 04:50:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|368
1743396900000|2025-03-31 04:55:00|||||||||44
1743397200000|2025-03-31 05:00:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|914
1743397500000|2025-03-31 05:05:00|||||||||1399
1743397800000|2025-03-31 05:10:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|1604
1743398100000|2025-03-31 05:15:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|456
1743398400000|2025-03-31 05:20:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|1128
1743398700000|2025-03-31 05:25:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|1201
1743399000000|2025-03-31 05:30:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|1244
1743399300000|2025-03-31 05:35:00|11157.5|11153.5|11160.6|11156.6|11160.6|11156.6|11157.5|11153.5|2153
1743399600000|2025-03-31 05:40:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|1322
1743399900000|2025-03-31 05:45:00|11159|11155|11159|11155|11159|11155|11159|11155|1226
1743400200000|2025-03-31 05:50:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11157.5|11153.5|1156
1743400500000|2025-03-31 05:55:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|2751
1743400800000|2025-03-31 06:00:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11157.5|11153.5|1414
1743401100000|2025-03-31 06:05:00|11159|11155|11157.5|11153.5|11159|11155|11155.9|11151.9|2305
1743401400000|2025-03-31 06:10:00|11159|11155|11162.2|11158.2|11163.7|11159.7|11157.5|11153.5|3417
1743401700000|2025-03-31 06:15:00|11160.6|11156.6|11163.7|11159.7|11163.7|11159.7|11160.6|11156.6|2591
1743402000000|2025-03-31 06:20:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|2733
1743402300000|2025-03-31 06:25:00|11165.3|11161.3|11166.8|11162.8|11170|11166|11163.7|11159.7|3348
1743402600000|2025-03-31 06:30:00|11168.4|11164.4|11170|11166|11171.5|11167.5|11166.8|11162.8|4562
1743402900000|2025-03-31 06:35:00|11168.4|11164.4|11170|11166|11170|11166|11168.4|11164.4|3515
1743403200000|2025-03-31 06:40:00|11171.5|11167.5|11168.4|11164.4|11171.5|11167.5|11168.4|11164.4|2806
1743403500000|2025-03-31 06:45:00|11170|11166|11166.8|11162.8|11170|11166|11166.8|11162.8|5033
1743403800000|2025-03-31 06:50:00|11165.3|11161.3|11163.7|11159.7|11168.4|11164.4|11163.7|11159.7|3225
1743404100000|2025-03-31 06:55:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11160.6|11156.6|3074
1743404400000|2025-03-31 07:00:00|11162.9|11158.9|11165.3|11161.3|11166.8|11162.8|11162.2|11158.2|4701
1743404700000|2025-03-31 07:05:00|11163.7|11159.7|11166.8|11162.8|11168.4|11164.4|11163.7|11159.7|2897
1743405000000|2025-03-31 07:10:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11163.7|11159.7|2973
1743405300000|2025-03-31 07:15:00|11165.3|11161.3|11163.7|11159.7|11166.8|11162.8|11163.7|11159.7|2353
1743405600000|2025-03-31 07:20:00|11162.2|11158.2|11163.7|11159.7|11166.8|11162.8|11162.2|11158.2|1763
1743405900000|2025-03-31 07:25:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11160.6|11156.6|2689
1743406200000|2025-03-31 07:30:00|11165.3|11161.3|11168.4|11164.4|11170|11166|11165.3|11161.3|1739
1743406500000|2025-03-31 07:35:00|11166.8|11162.8|11162.2|11158.2|11166.8|11162.8|11162.2|11158.2|2470
1743406800000|2025-03-31 07:40:00|11160.6|11156.6|11157.5|11153.5|11162.2|11158.2|11157.5|11153.5|3435
1743407100000|2025-03-31 07:45:00|11159|11155|11155.9|11151.9|11159|11155|11155.9|11151.9|2966
1743407400000|2025-03-31 07:50:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|2107
1743407700000|2025-03-31 07:55:00|||||||||2471
1743408000000|2025-03-31 08:00:00|11154.3|11150.3|11157.5|11153.5|11159|11155|11151.2|11147.2|8700
1743408300000|2025-03-31 08:05:00|11159|11155|11157.5|11153.5|11160.6|11156.6|11155.9|11151.9|4146
1743408600000|2025-03-31 08:10:00|11159|11155|11154.3|11150.3|11159|11155|11154.3|11150.3|2496
1743408900000|2025-03-31 08:15:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11152.8|11148.8|3106
1743409200000|2025-03-31 08:20:00|11157.5|11153.5|11160.6|11156.6|11160.6|11156.6|11155.9|11151.9|3502
1743409500000|2025-03-31 08:25:00|11159|11155|11160.6|11156.6|11162.2|11158.2|11159|11155|5087
1743409800000|2025-03-31 08:30:00|11159|11155|11163.7|11159.7|11165.3|11161.3|11159|11155|3884
1743410100000|2025-03-31 08:35:00|11162.2|11158.2|11166.8|11162.8|11166.8|11162.8|11162.2|11158.2|1878
1743410400000|2025-03-31 08:40:00|11165.3|11161.3|11163.7|11159.7|11166.8|11162.8|11162.2|11158.2|3324
1743410700000|2025-03-31 08:45:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11162.2|11158.2|2227
1743411000000|2025-03-31 08:50:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|1353
1743411300000|2025-03-31 08:55:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|1043
1743411600000|2025-03-31 09:00:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11162.2|11158.2|828
1743411900000|2025-03-31 09:05:00|11166.8|11162.8|11163.7|11159.7|11166.8|11162.8|11162.2|11158.2|2066
1743412200000|2025-03-31 09:10:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11162.2|11158.2|1196
1743412500000|2025-03-31 09:15:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|799
1743412800000|2025-03-31 09:20:00|||||||||1333
1743413100000|2025-03-31 09:25:00|11160.6|11156.6|11159|11155|11162.2|11158.2|11159|11155|2154
1743413400000|2025-03-31 09:30:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11157.5|11153.5|1766
1743413700000|2025-03-31 09:35:00|11155.9|11151.9|11160.6|11156.6|11160.6|11156.6|11155.9|11151.9|3015
1743414000000|2025-03-31 09:40:00|11159|11155|11162.2|11158.2|11162.2|11158.2|11159|11155|2390
1743414300000|2025-03-31 09:45:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|1620
1743414600000|2025-03-31 09:50:00|11160.6|11156.6|11163.7|11159.7|11163.7|11159.7|11160.6|11156.6|1006
1743414900000|2025-03-31 09:55:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|1275
1743415200000|2025-03-31 10:00:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|986
1743415500000|2025-03-31 10:05:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|1214
1743415800000|2025-03-31 10:10:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|1641
1743416100000|2025-03-31 10:15:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11162.2|11158.2|1584
1743416400000|2025-03-31 10:20:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|1736
1743416700000|2025-03-31 10:25:00|11160.6|11156.6|11159|11155|11162.2|11158.2|11157.5|11153.5|5715
1743417000000|2025-03-31 10:30:00|11157.5|11153.5|11155.9|11151.9|11159|11155|11155.9|11151.9|1583
1743417300000|2025-03-31 10:35:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11155.9|11151.9|2398
1743417600000|2025-03-31 10:40:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|2378
1743417900000|2025-03-31 10:45:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|1084
1743418200000|2025-03-31 10:50:00|11155.9|11151.9|11159|11155|11159|11155|11155.9|11151.9|1040
1743418500000|2025-03-31 10:55:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11159|11155|1289
1743418800000|2025-03-31 11:00:00|11159|11155|11163.7|11159.7|11163.7|11159.7|11157.5|11153.5|3626
1743419100000|2025-03-31 11:05:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|1968
1743419400000|2025-03-31 11:10:00|11164.5|11160.5|11163.7|11159.7|11165.3|11161.3|11162.2|11158.2|2720
1743419700000|2025-03-31 11:15:00|11165.3|11161.3|11162.2|11158.2|11165.3|11161.3|11160.6|11156.6|1618
1743420000000|2025-03-31 11:20:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|1456
1743420300000|2025-03-31 11:25:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|4242
1743420600000|2025-03-31 11:30:00|11165.3|11161.3|11168.4|11164.4|11170|11166|11165.3|11161.3|5446
1743420900000|2025-03-31 11:35:00|11166.8|11162.8|11163.7|11159.7|11166.8|11162.8|11162.2|11158.2|5148
1743421200000|2025-03-31 11:40:00|11162.2|11158.2|11165.3|11161.3|11166.8|11162.8|11162.2|11158.2|1396
1743421500000|2025-03-31 11:45:00|11166.8|11162.8|11162.2|11158.2|11166.8|11162.8|11162.2|11158.2|4678
1743421800000|2025-03-31 11:50:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11159|11155|2029
1743422100000|2025-03-31 11:55:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|4116
1743422400000|2025-03-31 12:00:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11159|11155|3419
1743422700000|2025-03-31 12:05:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11157.5|11153.5|6385
1743423000000|2025-03-31 12:10:00|11162.2|11158.2|11159|11155|11163.7|11159.7|11159|11155|3442
1743423300000|2025-03-31 12:15:00|11160.6|11156.6|11155.9|11151.9|11162.2|11158.2|11155.9|11151.9|4782
1743423600000|2025-03-31 12:20:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|4032
1743423900000|2025-03-31 12:25:00|11152.8|11148.8|11155.9|11151.9|11155.9|11151.9|11151.2|11147.2|8487
1743424200000|2025-03-31 12:30:00|11157.5|11153.5|11157.5|11153.5|11160.6|11156.6|11157.5|11153.5|4997
1743424500000|2025-03-31 12:35:00|11155.9|11151.9|11152.8|11148.8|11157.5|11153.5|11152.8|11148.8|5805
1743424800000|2025-03-31 12:40:00|11151.2|11147.2|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|4312
1743425100000|2025-03-31 12:45:00|11154.3|11150.3|11149.7|11145.7|11154.3|11150.3|11148.1|11144.1|4772
1743425400000|2025-03-31 12:50:00|11148.1|11144.1|11154.3|11150.3|11154.3|11150.3|11146.5|11142.5|5196
1743425700000|2025-03-31 12:55:00|11155.9|11151.9|11151.2|11147.2|11155.9|11151.9|11151.2|11147.2|3962
1743426000000|2025-03-31 13:00:00|11149.7|11145.7|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|4562
1743426300000|2025-03-31 13:05:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11148.1|11144.1|5784
1743426600000|2025-03-31 13:10:00|11154.3|11150.3|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|10109
1743426900000|2025-03-31 13:15:00|11155.9|11151.9|11151.2|11147.2|11155.9|11151.9|11149.7|11145.7|3373
1743427200000|2025-03-31 13:20:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|4520
1743427500000|2025-03-31 13:25:00|11151.2|11147.2|11154.3|11150.3|11154.3|11150.3|11151.2|11147.2|3148
1743427800000|2025-03-31 13:30:00|11152.8|11148.8|11159|11155|11160.6|11156.6|11149.7|11145.7|11103
1743428100000|2025-03-31 13:35:00|11157.5|11153.5|11155.9|11151.9|11159|11155|11154.3|11150.3|12424
1743428400000|2025-03-31 13:40:00|11157.5|11153.5|11159|11155|11159|11155|11155.9|11151.9|5983
1743428700000|2025-03-31 13:45:00|11157.5|11153.5|11155.9|11151.9|11162.2|11158.2|11154.3|11150.3|12358
1743429000000|2025-03-31 13:50:00|11154.3|11150.3|11151.2|11147.2|11157.5|11153.5|11149.7|11145.7|13816
1743429300000|2025-03-31 13:55:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11146.5|11142.5|17134
1743429600000|2025-03-31 14:00:00|11148.1|11144.1|11145|11141|11148.1|11144.1|11141.8|11137.8|13949
1743429900000|2025-03-31 14:05:00|11146.5|11142.5|11143.4|11139.4|11148.1|11144.1|11143.4|11139.4|9806
1743430200000|2025-03-31 14:10:00|11145|11141|11143.4|11139.4|11148.1|11144.1|11143.4|11139.4|8010
1743430500000|2025-03-31 14:15:00|11145|11141|11148.1|11144.1|11148.1|11144.1|11141.8|11137.8|10573
1743430800000|2025-03-31 14:20:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11143.4|11139.4|6043
1743431100000|2025-03-31 14:25:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|6588
1743431400000|2025-03-31 14:30:00|11148.1|11144.1|11141.8|11137.8|11149.7|11145.7|11141.8|11137.8|7075
1743431700000|2025-03-31 14:35:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11141.8|11137.8|7748
1743432000000|2025-03-31 14:40:00|11145|11141|11143.4|11139.4|11145|11141|11141.8|11137.8|1950
1743432300000|2025-03-31 14:45:00|11141.8|11137.8|11140.3|11136.3|11143.4|11139.4|11138.7|11134.7|7533
1743432600000|2025-03-31 14:50:00|11138.7|11134.7|11140.3|11136.3|11145|11141|11137.2|11133.2|8068
1743432900000|2025-03-31 14:55:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|10202
1743433200000|2025-03-31 15:00:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|6887
1743433500000|2025-03-31 15:05:00|11138.7|11134.7|11135.6|11131.6|11140.3|11136.3|11134|11130|9174
1743433800000|2025-03-31 15:10:00|11134|11130|11134|11130|11135.6|11131.6|11130.9|11126.9|13389
1743434100000|2025-03-31 15:15:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|5136
1743434400000|2025-03-31 15:20:00|11137.2|11133.2|11132.5|11128.5|11137.2|11133.2|11132.5|11128.5|12077
1743434700000|2025-03-31 15:25:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11130.9|11126.9|11951
1743435000000|2025-03-31 15:30:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|8077
1743435300000|2025-03-31 15:35:00|11135.6|11131.6|11130.9|11126.9|11137.2|11133.2|11130.9|11126.9|8168
1743435600000|2025-03-31 15:40:00|11132.5|11128.5|11134|11130|11134|11130|11130.9|11126.9|2606
1743435900000|2025-03-31 15:45:00|11132.5|11128.5|11129.3|11125.3|11132.5|11128.5|11129.3|11125.3|4758
1743436200000|2025-03-31 15:50:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|5633
1743436500000|2025-03-31 15:55:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|3308
1743436800000|2025-03-31 16:00:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|5181
1743437100000|2025-03-31 16:05:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|3608
1743437400000|2025-03-31 16:10:00|11135.6|11131.6|11134|11130|11137.2|11133.2|11134|11130|3232
1743437700000|2025-03-31 16:15:00|11135.6|11131.6|11130.9|11126.9|11135.6|11131.6|11130.9|11126.9|4435
1743438000000|2025-03-31 16:20:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|2037
1743438300000|2025-03-31 16:25:00|11130.9|11126.9|11126.2|11122.2|11130.9|11126.9|11126.2|11122.2|4917
1743438600000|2025-03-31 16:30:00|11127.8|11123.8|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|4000
1743438900000|2025-03-31 16:35:00|11124.7|11120.7|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|5314
1743439200000|2025-03-31 16:40:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|3863
1743439500000|2025-03-31 16:45:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|6485
1743439800000|2025-03-31 16:50:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|2943
1743440100000|2025-03-31 16:55:00|11124.7|11120.7|11129.3|11125.3|11130.9|11126.9|11124.7|11120.7|4722
1743440400000|2025-03-31 17:00:00|11130.9|11126.9|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|2205
1743440700000|2025-03-31 17:05:00|11129.3|11125.3|11124.7|11120.7|11129.3|11125.3|11124.7|11120.7|2919
1743441000000|2025-03-31 17:10:00|11126.2|11122.2|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|4213
1743441300000|2025-03-31 17:15:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|2433
1743441600000|2025-03-31 17:20:00|11126.2|11122.2|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|9041
1743441900000|2025-03-31 17:25:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|5460
1743442200000|2025-03-31 17:30:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|4010
1743442500000|2025-03-31 17:35:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|2502
1743442800000|2025-03-31 17:40:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1514
1743443100000|2025-03-31 17:45:00|11123.1|11119.1|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|7671
1743443400000|2025-03-31 17:50:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|2442
1743443700000|2025-03-31 17:55:00|11123.1|11119.1|11126.2|11122.2|11126.2|11122.2|11121.5|11117.5|6995
1743444000000|2025-03-31 18:00:00|11124.7|11120.7|11121.5|11117.5|11124.7|11120.7|11121.5|11117.5|3961
1743444300000|2025-03-31 18:05:00|11123.1|11119.1|11120|11116|11123.1|11119.1|11120|11116|12326
1743444600000|2025-03-31 18:10:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11116.8|11112.8|11248
1743444900000|2025-03-31 18:15:00|11120|11116|11115.3|11111.3|11120|11116|11115.3|11111.3|5553
1743445200000|2025-03-31 18:20:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|5277
1743445500000|2025-03-31 18:25:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|8964
1743445800000|2025-03-31 18:30:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|3048
1743446100000|2025-03-31 18:35:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|3412
1743446400000|2025-03-31 18:40:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|5534
1743446700000|2025-03-31 18:45:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|13863
1743447000000|2025-03-31 18:50:00|11120|11116|11120|11116|11121.5|11117.5|11118.4|11114.4|3753
1743447300000|2025-03-31 18:55:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11120|11116|28628
1743447600000|2025-03-31 19:00:00|11123.1|11119.1|11127.8|11123.8|11127.8|11123.8|11123.1|11119.1|19833
1743447900000|2025-03-31 19:05:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|4258
1743448200000|2025-03-31 19:10:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11129.3|11125.3|9498
1743448500000|2025-03-31 19:15:00|11129.3|11125.3|11134|11130|11134|11130|11129.3|11125.3|15355
1743448800000|2025-03-31 19:20:00|11132.5|11128.5|11134|11130|11135.6|11131.6|11132.5|11128.5|11404
1743449100000|2025-03-31 19:25:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11134|11130|13830
1743449400000|2025-03-31 19:30:00|11138.7|11134.7|11134|11130|11138.7|11134.7|11134|11130|12551
1743449700000|2025-03-31 19:35:00|11132.5|11128.5|11135.6|11131.6|11137.2|11133.2|11132.5|11128.5|18588
1743450000000|2025-03-31 19:40:00|11134|11130|11137.2|11133.2|11137.2|11133.2|11130.9|11126.9|18423
1743450300000|2025-03-31 19:45:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|13703
1743450600000|2025-03-31 19:50:00|11137.2|11133.2|11138.7|11134.7|11141.8|11137.8|11137.2|11133.2|24544
1743450900000|2025-03-31 19:55:00|11140.3|11136.3|11143.4|11139.4|11145|11141|11134|11130|59119
1743451200000|2025-03-31 20:00:00|11141.8|11137.8|11137.2|11133.2|11143.4|11139.4|11135.6|11131.6|29247
1743451500000|2025-03-31 20:05:00|11138.7|11134.7|11143.4|11139.4|11143.4|11139.4|11138.7|11134.7|6483
1743451800000|2025-03-31 20:10:00|11141.8|11137.8|11143.4|11139.4|11145|11141|11141.8|11137.8|10771
1743452100000|2025-03-31 20:15:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|10988
1743452400000|2025-03-31 20:20:00|11145|11141|11143.4|11139.4|11145|11141|11141.8|11137.8|4751
1743452700000|2025-03-31 20:25:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|4336
1743453000000|2025-03-31 20:30:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|2805
1743453300000|2025-03-31 20:35:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|1577
1743453600000|2025-03-31 20:40:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|3269
1743453900000|2025-03-31 20:45:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|1748
1743454200000|2025-03-31 20:50:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|5309
1743454500000|2025-03-31 20:55:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|8011
1743458400000|2025-03-31 22:00:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|449
1743458700000|2025-03-31 22:05:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|2214
1743459000000|2025-03-31 22:10:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|1192
1743459300000|2025-03-31 22:15:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11141.8|11137.8|2754
1743459600000|2025-03-31 22:20:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|116
1743459900000|2025-03-31 22:25:00|11141.8|11137.8|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|231
1743460200000|2025-03-31 22:30:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|1562
1743460500000|2025-03-31 22:35:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|139
1743460800000|2025-03-31 22:40:00|||||||||9
1743461100000|2025-03-31 22:45:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|803
1743461400000|2025-03-31 22:50:00|||||||||503
1743462000000|2025-03-31 23:00:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|781
1743462300000|2025-03-31 23:05:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|598
1743462600000|2025-03-31 23:10:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|275
1743462900000|2025-03-31 23:15:00|||||||||1
1743463200000|2025-03-31 23:20:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|498
1743463500000|2025-03-31 23:25:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|746
1743463800000|2025-03-31 23:30:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|772
1743464100000|2025-03-31 23:35:00|||||||||363
1743464400000|2025-03-31 23:40:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|496
1743464700000|2025-03-31 23:45:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|606
1743465000000|2025-03-31 23:50:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|439
1743465300000|2025-03-31 23:55:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|280
1743465600000|2025-04-01 00:00:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|806
1743465900000|2025-04-01 00:05:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|1092
1743466200000|2025-04-01 00:10:00|11143.4|11139.4|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|2026
1743466500000|2025-04-01 00:15:00|11145|11141|11141.8|11137.8|11145|11141|11140.3|11136.3|2799
1743466800000|2025-04-01 00:20:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|1425
1743467100000|2025-04-01 00:25:00|11141.8|11137.8|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|731
1743467400000|2025-04-01 00:30:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|205
1743467700000|2025-04-01 00:35:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|175
1743468000000|2025-04-01 00:40:00|11143.4|11139.4|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|1312
1743468300000|2025-04-01 00:45:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|865
1743468600000|2025-04-01 00:50:00|11143.4|11139.4|11143.4|11139.4|11146.5|11142.5|11143.4|11139.4|1142
1743468900000|2025-04-01 00:55:00|11145|11141|11145|11141|11145|11141|11145|11141|724
1743469200000|2025-04-01 01:00:00|11143.4|11139.4|11146.5|11142.5|11148.1|11144.1|11143.4|11139.4|2068
1743469500000|2025-04-01 01:05:00|11147.3|11143.3|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|1011
1743469800000|2025-04-01 01:10:00|||||||||334
1743470100000|2025-04-01 01:15:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|514
1743470400000|2025-04-01 01:20:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|1328
1743470700000|2025-04-01 01:25:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|1139
1743471000000|2025-04-01 01:30:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|821
1743471300000|2025-04-01 01:35:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|386
1743471600000|2025-04-01 01:40:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|240
1743471900000|2025-04-01 01:45:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|1151
1743472200000|2025-04-01 01:50:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|931
1743472500000|2025-04-01 01:55:00|||||||||439
1743472800000|2025-04-01 02:00:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|469
1743473100000|2025-04-01 02:05:00|||||||||150
1743473400000|2025-04-01 02:10:00|11144.2|11140.2|11143.4|11139.4|11145|11141|11143.4|11139.4|759
1743473700000|2025-04-01 02:15:00|||||||||37
1743474000000|2025-04-01 02:20:00|||||||||188
1743474300000|2025-04-01 02:25:00|11145|11141|11145|11141|11145|11141|11145|11141|642
1743474600000|2025-04-01 02:30:00|11143.4|11139.4|11145|11141|11146.5|11142.5|11143.4|11139.4|202
1743474900000|2025-04-01 02:35:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|790
1743475200000|2025-04-01 02:40:00|||||||||1162
1743475500000|2025-04-01 02:45:00|||||||||431
1743475800000|2025-04-01 02:50:00|||||||||46
1743476100000|2025-04-01 02:55:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|331
1743476400000|2025-04-01 03:00:00|11145|11141|11145|11141|11145|11141|11145|11141|136
1743476700000|2025-04-01 03:05:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|108
1743477000000|2025-04-01 03:10:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|464
1743477300000|2025-04-01 03:15:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|244
1743477600000|2025-04-01 03:20:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|205
1743477900000|2025-04-01 03:25:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|146
1743478200000|2025-04-01 03:30:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|1385
1743478500000|2025-04-01 03:35:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|2982
1743478800000|2025-04-01 03:40:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|537
1743479100000|2025-04-01 03:45:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|1097
1743479400000|2025-04-01 03:50:00|11152.8|11148.8|11154.3|11150.3|11155.9|11151.9|11151.2|11147.2|3859
1743479700000|2025-04-01 03:55:00|||||||||709
1743480000000|2025-04-01 04:00:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|1099
1743480300000|2025-04-01 04:05:00|11159|11155|11155.9|11151.9|11159|11155|11155.9|11151.9|1608
1743480600000|2025-04-01 04:10:00|||||||||198
1743480900000|2025-04-01 04:15:00|||||||||351
1743481200000|2025-04-01 04:20:00|||||||||86
1743481500000|2025-04-01 04:25:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|408
1743481800000|2025-04-01 04:30:00|11157.5|11153.5|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|592
1743482100000|2025-04-01 04:35:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|349
1743482400000|2025-04-01 04:40:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|793
1743482700000|2025-04-01 04:45:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|558
1743483000000|2025-04-01 04:50:00|||||||||195
1743483300000|2025-04-01 04:55:00|||||||||164
1743483600000|2025-04-01 05:00:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|1017
1743483900000|2025-04-01 05:05:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|637
1743484200000|2025-04-01 05:10:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|868
1743484500000|2025-04-01 05:15:00|||||||||299
1743484800000|2025-04-01 05:20:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|734
1743485100000|2025-04-01 05:25:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|694
1743485400000|2025-04-01 05:30:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|1132
1743485700000|2025-04-01 05:35:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|342
1743486000000|2025-04-01 05:40:00|11152.8|11148.8|11155.9|11151.9|11155.9|11151.9|11152.8|11148.8|1304
1743486300000|2025-04-01 05:45:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|1339
1743486600000|2025-04-01 05:50:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|1822
1743486900000|2025-04-01 05:55:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|1305
1743487200000|2025-04-01 06:00:00|11159|11155|11155.9|11151.9|11159|11155|11154.3|11150.3|2832
1743487500000|2025-04-01 06:05:00|11154.3|11150.3|11157.5|11153.5|11157.5|11153.5|11154.3|11150.3|1946
1743487800000|2025-04-01 06:10:00|11155.9|11151.9|11157.5|11153.5|11160.6|11156.6|11155.9|11151.9|2008
1743488100000|2025-04-01 06:15:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|1704
1743488400000|2025-04-01 06:20:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|438
1743488700000|2025-04-01 06:25:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|877
1743489000000|2025-04-01 06:30:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11157.5|11153.5|1896
1743489300000|2025-04-01 06:35:00|11159|11155|11157.5|11153.5|11160.6|11156.6|11157.5|11153.5|3479
1743489600000|2025-04-01 06:40:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|1897
1743489900000|2025-04-01 06:45:00|11155.9|11151.9|11152.8|11148.8|11155.9|11151.9|11152.8|11148.8|2305
1743490200000|2025-04-01 06:50:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|1850
1743490500000|2025-04-01 06:55:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|1842
1743490800000|2025-04-01 07:00:00|11152.8|11148.8|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|3224
1743491100000|2025-04-01 07:05:00|11155.9|11151.9|11157.5|11153.5|11159|11155|11155.9|11151.9|6382
1743491400000|2025-04-01 07:10:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11157.5|11153.5|3925
1743491700000|2025-04-01 07:15:00|11159|11155|11162.2|11158.2|11163.7|11159.7|11159|11155|5333
1743492000000|2025-04-01 07:20:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11155.9|11151.9|3082
1743492300000|2025-04-01 07:25:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11157.5|11153.5|4082
1743492600000|2025-04-01 07:30:00|11159|11155|11162.2|11158.2|11162.2|11158.2|11157.5|11153.5|4909
1743492900000|2025-04-01 07:35:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|2611
1743493200000|2025-04-01 07:40:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|3909
1743493500000|2025-04-01 07:45:00|11165.3|11161.3|11163.7|11159.7|11166.8|11162.8|11163.7|11159.7|3596
1743493800000|2025-04-01 07:50:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|3012
1743494100000|2025-04-01 07:55:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|1705
1743494400000|2025-04-01 08:00:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11162.2|11158.2|2934
1743494700000|2025-04-01 08:05:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|2540
1743495000000|2025-04-01 08:10:00|11163.7|11159.7|11165.3|11161.3|11166.8|11162.8|11162.2|11158.2|5446
1743495300000|2025-04-01 08:15:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|2854
1743495600000|2025-04-01 08:20:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|2725
1743495900000|2025-04-01 08:25:00|11166.8|11162.8|11163.7|11159.7|11166.8|11162.8|11163.7|11159.7|1197
1743496200000|2025-04-01 08:30:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|869
1743496500000|2025-04-01 08:35:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|2002
1743496800000|2025-04-01 08:40:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|1974
1743497100000|2025-04-01 08:45:00|11165.3|11161.3|11168.4|11164.4|11168.4|11164.4|11165.3|11161.3|2184
1743497400000|2025-04-01 08:50:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|1929
1743497700000|2025-04-01 08:55:00|11166.8|11162.8|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|1188
1743498000000|2025-04-01 09:00:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11163.7|11159.7|3178
1743498300000|2025-04-01 09:05:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|1188
1743498600000|2025-04-01 09:10:00|11163.7|11159.7|11166.8|11162.8|11166.8|11162.8|11163.7|11159.7|925
1743498900000|2025-04-01 09:15:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11163.7|11159.7|2222
1743499200000|2025-04-01 09:20:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11162.2|11158.2|1470
1743499500000|2025-04-01 09:25:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|1530
1743499800000|2025-04-01 09:30:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|1503
1743500100000|2025-04-01 09:35:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|862
1743500400000|2025-04-01 09:40:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|492
1743500700000|2025-04-01 09:45:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|1795
1743501000000|2025-04-01 09:50:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11159|11155|3293
1743501300000|2025-04-01 09:55:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|771
1743501600000|2025-04-01 10:00:00|11159|11155|11165.3|11161.3|11166.8|11162.8|11159|11155|7726
1743501900000|2025-04-01 10:05:00|11163.7|11159.7|11170|11166|11170|11166|11163.7|11159.7|4923
1743502200000|2025-04-01 10:10:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11170|11166|11149
1743502500000|2025-04-01 10:15:00|11171.5|11167.5|11170|11166|11174.7|11170.7|11170|11166|4683
1743502800000|2025-04-01 10:20:00|11168.4|11164.4|11170|11166|11170|11166|11168.4|11164.4|5660
1743503100000|2025-04-01 10:25:00|11168.4|11164.4|11171.5|11167.5|11171.5|11167.5|11168.4|11164.4|2525
1743503400000|2025-04-01 10:30:00|11173.1|11169.1|11174.7|11170.7|11177.8|11173.8|11171.5|11167.5|7273
1743503700000|2025-04-01 10:35:00|11173.1|11169.1|11171.5|11167.5|11174.7|11170.7|11171.5|11167.5|6472
1743504000000|2025-04-01 10:40:00|11173.1|11169.1|11174.7|11170.7|11174.7|11170.7|11170|11166|4647
1743504300000|2025-04-01 10:45:00|11173.1|11169.1|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|5587
1743504600000|2025-04-01 10:50:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11171.5|11167.5|2583
1743504900000|2025-04-01 10:55:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11173.1|11169.1|2029
1743505200000|2025-04-01 11:00:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|6671
1743505500000|2025-04-01 11:05:00|11174.7|11170.7|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|4021
1743505800000|2025-04-01 11:10:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11174.7|11170.7|3069
1743506100000|2025-04-01 11:15:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|5611
1743506400000|2025-04-01 11:20:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11176.2|11172.2|4564
1743506700000|2025-04-01 11:25:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11177.8|11173.8|6378
1743507000000|2025-04-01 11:30:00|11180.9|11176.9|11184|11180|11184|11180|11180.9|11176.9|6964
1743507300000|2025-04-01 11:35:00|11182.5|11178.5|11185.6|11181.6|11187.2|11183.2|11182.5|11178.5|6857
1743507600000|2025-04-01 11:40:00|11184|11180|11180.9|11176.9|11185.6|11181.6|11179.3|11175.3|5648
1743507900000|2025-04-01 11:45:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11177.8|11173.8|2990
1743508200000|2025-04-01 11:50:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|2103
1743508500000|2025-04-01 11:55:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|4263
1743508800000|2025-04-01 12:00:00|11177.8|11173.8|11180.9|11176.9|11182.5|11178.5|11177.8|11173.8|4755
1743509100000|2025-04-01 12:05:00|11182.5|11178.5|11179.3|11175.3|11182.5|11178.5|11179.3|11175.3|5323
1743509400000|2025-04-01 12:10:00|11180.9|11176.9|11177.8|11173.8|11180.9|11176.9|11177.8|11173.8|4853
1743509700000|2025-04-01 12:15:00|11176.2|11172.2|11179.3|11175.3|11179.3|11175.3|11176.2|11172.2|3995
1743510000000|2025-04-01 12:20:00|11180.9|11176.9|11184|11180|11185.6|11181.6|11180.9|11176.9|12715
1743510300000|2025-04-01 12:25:00|11185.6|11181.6|11180.9|11176.9|11185.6|11181.6|11180.9|11176.9|6170
1743510600000|2025-04-01 12:30:00|11179.3|11175.3|11177.8|11173.8|11182.5|11178.5|11177.8|11173.8|7925
1743510900000|2025-04-01 12:35:00|11179.3|11175.3|11176.2|11172.2|11179.3|11175.3|11176.2|11172.2|9060
1743511200000|2025-04-01 12:40:00|11177.8|11173.8|11176.2|11172.2|11180.9|11176.9|11174.7|11170.7|8300
1743511500000|2025-04-01 12:45:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|2747
1743511800000|2025-04-01 12:50:00|11173.1|11169.1|11174.7|11170.7|11174.7|11170.7|11171.5|11167.5|5808
1743512100000|2025-04-01 12:55:00|11173.1|11169.1|11170|11166|11174.7|11170.7|11170|11166|11746
1743512400000|2025-04-01 13:00:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11166.8|11162.8|6129
1743512700000|2025-04-01 13:05:00|11166.8|11162.8|11165.3|11161.3|11170|11166|11165.3|11161.3|4470
1743513000000|2025-04-01 13:10:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11162.2|11158.2|6224
1743513300000|2025-04-01 13:15:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11163.7|11159.7|5373
1743513600000|2025-04-01 13:20:00|11163.7|11159.7|11162.2|11158.2|11165.3|11161.3|11162.2|11158.2|5741
1743513900000|2025-04-01 13:25:00|11163.7|11159.7|11159|11155|11163.7|11159.7|11159|11155|12583
1743514200000|2025-04-01 13:30:00|11157.5|11153.5|11163.7|11159.7|11165.3|11161.3|11157.5|11153.5|9711
1743514500000|2025-04-01 13:35:00|11162.2|11158.2|11162.2|11158.2|11166.8|11162.8|11160.6|11156.6|11127
1743514800000|2025-04-01 13:40:00|11163.7|11159.7|11166.8|11162.8|11166.8|11162.8|11162.2|11158.2|6327
1743515100000|2025-04-01 13:45:00|11165.3|11161.3|11160.6|11156.6|11165.3|11161.3|11159|11155|7757
1743515400000|2025-04-01 13:50:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|5873
1743515700000|2025-04-01 13:55:00|11163.7|11159.7|11166.8|11162.8|11168.4|11164.4|11162.2|11158.2|10639
1743516000000|2025-04-01 14:00:00|11167.6|11163.6|11182.5|11178.5|11184|11180|11167.6|11163.6|24197
1743516300000|2025-04-01 14:05:00|11184|11180|11188.7|11184.7|11190.3|11186.3|11179.3|11175.3|22407
1743516600000|2025-04-01 14:10:00|11190.3|11186.3|11196.5|11192.5|11196.5|11192.5|11188.7|11184.7|14619
1743516900000|2025-04-01 14:15:00|11195|11191|11193.4|11189.4|11196.5|11192.5|11191.8|11187.8|12048
1743517200000|2025-04-01 14:20:00|11195|11191|11188.7|11184.7|11196.5|11192.5|11187.2|11183.2|14366
1743517500000|2025-04-01 14:25:00|11187.2|11183.2|11191.8|11187.8|11195|11191|11187.2|11183.2|16397
1743517800000|2025-04-01 14:30:00|11193.4|11189.4|11187.2|11183.2|11193.4|11189.4|11187.2|11183.2|5907
1743518100000|2025-04-01 14:35:00|11188.7|11184.7|11185.6|11181.6|11190.3|11186.3|11180.9|11176.9|13196
1743518400000|2025-04-01 14:40:00|11187.2|11183.2|11180.9|11176.9|11187.2|11183.2|11177.8|11173.8|8631
1743518700000|2025-04-01 14:45:00|11182.5|11178.5|11182.5|11178.5|11185.6|11181.6|11180.9|11176.9|9506
1743519000000|2025-04-01 14:50:00|11180.9|11176.9|11176.2|11172.2|11182.5|11178.5|11174.7|11170.7|14122
1743519300000|2025-04-01 14:55:00|11174.7|11170.7|11173.1|11169.1|11177.8|11173.8|11171.5|11167.5|8745
1743519600000|2025-04-01 15:00:00|11174.7|11170.7|11171.5|11167.5|11174.7|11170.7|11168.4|11164.4|9461
1743519900000|2025-04-01 15:05:00|11170|11166|11171.5|11167.5|11173.1|11169.1|11168.4|11164.4|12004
1743520200000|2025-04-01 15:10:00|11173.1|11169.1|11173.1|11169.1|11176.2|11172.2|11171.5|11167.5|9230
1743520500000|2025-04-01 15:15:00|11174.7|11170.7|11176.2|11172.2|11177.8|11173.8|11173.1|11169.1|8481
1743520800000|2025-04-01 15:20:00|11177.8|11173.8|11174.7|11170.7|11179.3|11175.3|11173.1|11169.1|3940
1743521100000|2025-04-01 15:25:00|11173.1|11169.1|11180.9|11176.9|11180.9|11176.9|11173.1|11169.1|6026
1743521400000|2025-04-01 15:30:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11177.8|11173.8|7072
1743521700000|2025-04-01 15:35:00|11180.9|11176.9|11182.5|11178.5|11185.6|11181.6|11179.3|11175.3|13469
1743522000000|2025-04-01 15:40:00|11184|11180|11182.5|11178.5|11185.6|11181.6|11180.9|11176.9|9406
1743522300000|2025-04-01 15:45:00|11184|11180|11182.5|11178.5|11187.2|11183.2|11180.9|11176.9|10739
1743522600000|2025-04-01 15:50:00|11184|11180|11180.9|11176.9|11187.2|11183.2|11180.9|11176.9|8423
1743522900000|2025-04-01 15:55:00|11182.5|11178.5|11177.8|11173.8|11184|11180|11177.8|11173.8|13696
1743523200000|2025-04-01 16:00:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11173.1|11169.1|9352
1743523500000|2025-04-01 16:05:00|11180.9|11176.9|11174.7|11170.7|11180.9|11176.9|11174.7|11170.7|8162
1743523800000|2025-04-01 16:10:00|11176.2|11172.2|11171.5|11167.5|11176.2|11172.2|11171.5|11167.5|7048
1743524100000|2025-04-01 16:15:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11168.4|11164.4|10627
1743524400000|2025-04-01 16:20:00|11170|11166|11171.5|11167.5|11173.1|11169.1|11170|11166|9303
1743524700000|2025-04-01 16:25:00|11173.1|11169.1|11173.1|11169.1|11174.7|11170.7|11171.5|11167.5|7275
1743525000000|2025-04-01 16:30:00|11174.7|11170.7|11177.8|11173.8|11177.8|11173.8|11174.7|11170.7|2762
1743525300000|2025-04-01 16:35:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11176.2|11172.2|5706
1743525600000|2025-04-01 16:40:00|11177.8|11173.8|11180.9|11176.9|11182.5|11178.5|11177.8|11173.8|3653
1743525900000|2025-04-01 16:45:00|11182.5|11178.5|11177.8|11173.8|11182.5|11178.5|11177.8|11173.8|6351
1743526200000|2025-04-01 16:50:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11173.1|11169.1|5396
1743526500000|2025-04-01 16:55:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11173.1|11169.1|5312
1743526800000|2025-04-01 17:00:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11173.1|11169.1|2044
1743527100000|2025-04-01 17:05:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11174.7|11170.7|3809
1743527400000|2025-04-01 17:10:00|11176.2|11172.2|11174.7|11170.7|11177.8|11173.8|11174.7|11170.7|6095
1743527700000|2025-04-01 17:15:00|11176.2|11172.2|11179.3|11175.3|11179.3|11175.3|11174.7|11170.7|5218
1743528000000|2025-04-01 17:20:00|11177.8|11173.8|11180.9|11176.9|11180.9|11176.9|11177.8|11173.8|2309
1743528300000|2025-04-01 17:25:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11177.8|11173.8|3237
1743528600000|2025-04-01 17:30:00|11177.8|11173.8|11180.9|11176.9|11180.9|11176.9|11177.8|11173.8|6686
1743528900000|2025-04-01 17:35:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|2374
1743529200000|2025-04-01 17:40:00|11177.8|11173.8|11180.9|11176.9|11180.9|11176.9|11176.2|11172.2|2821
1743529500000|2025-04-01 17:45:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|2488
1743529800000|2025-04-01 17:50:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|1854
1743530100000|2025-04-01 17:55:00|11177.8|11173.8|11180.9|11176.9|11180.9|11176.9|11177.8|11173.8|3939
1743530400000|2025-04-01 18:00:00|11179.3|11175.3|11184|11180|11184|11180|11179.3|11175.3|5207
1743530700000|2025-04-01 18:05:00|11182.5|11178.5|11185.6|11181.6|11185.6|11181.6|11182.5|11178.5|6689
1743531000000|2025-04-01 18:10:00|11184|11180|11182.5|11178.5|11185.6|11181.6|11182.5|11178.5|1904
1743531300000|2025-04-01 18:15:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11182.5|11178.5|4933
1743531600000|2025-04-01 18:20:00|||||||||2415
1743531900000|2025-04-01 18:25:00|11184|11180|11185.6|11181.6|11187.2|11183.2|11184|11180|5239
1743532200000|2025-04-01 18:30:00|11184|11180|11182.5|11178.5|11185.6|11181.6|11180.9|11176.9|6074
1743532500000|2025-04-01 18:35:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|3846
1743532800000|2025-04-01 18:40:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|6165
1743533100000|2025-04-01 18:45:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|2883
1743533400000|2025-04-01 18:50:00|11182.5|11178.5|11179.3|11175.3|11182.5|11178.5|11179.3|11175.3|12026
1743533700000|2025-04-01 18:55:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11177.8|11173.8|25780
1743534000000|2025-04-01 19:00:00|11177.8|11173.8|11174.7|11170.7|11177.8|11173.8|11174.7|11170.7|8395
1743534300000|2025-04-01 19:05:00|11173.1|11169.1|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|8772
1743534600000|2025-04-01 19:10:00|11176.2|11172.2|11174.7|11170.7|11177.8|11173.8|11174.7|11170.7|13258
1743534900000|2025-04-01 19:15:00|11173.1|11169.1|11174.7|11170.7|11176.2|11172.2|11173.1|11169.1|7121
1743535200000|2025-04-01 19:20:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11173.1|11169.1|6088
1743535500000|2025-04-01 19:25:00|11173.1|11169.1|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|5020
1743535800000|2025-04-01 19:30:00|11176.2|11172.2|11173.1|11169.1|11176.2|11172.2|11171.5|11167.5|11855
1743536100000|2025-04-01 19:35:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|10185
1743536400000|2025-04-01 19:40:00|||||||||1833
1743536700000|2025-04-01 19:45:00|11170|11166|11168.4|11164.4|11170|11166|11168.4|11164.4|9283
1743537000000|2025-04-01 19:50:00|11170|11166|11168.4|11164.4|11170|11166|11168.4|11164.4|5035
1743537300000|2025-04-01 19:55:00|11170|11166|11171.5|11167.5|11173.1|11169.1|11168.4|11164.4|17025
1743537600000|2025-04-01 20:00:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|9386
1743537900000|2025-04-01 20:05:00|11174.7|11170.7|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|6837
1743538200000|2025-04-01 20:10:00|||||||||1994
1743538500000|2025-04-01 20:15:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|4898
1743538800000|2025-04-01 20:20:00|||||||||827
1743539100000|2025-04-01 20:25:00|11173.1|11169.1|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|4730
1743539400000|2025-04-01 20:30:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|2201
1743539700000|2025-04-01 20:35:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|2320
1743540000000|2025-04-01 20:40:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|5324
1743540300000|2025-04-01 20:45:00|11174.7|11170.7|11173.1|11169.1|11174.7|11170.7|11171.5|11167.5|7441
1743540600000|2025-04-01 20:50:00|11171.5|11167.5|11170|11166|11173.1|11169.1|11168.4|11164.4|4755
1743540900000|2025-04-01 20:55:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|5051
1743544800000|2025-04-01 22:00:00|11166.8|11162.8|11163.7|11159.7|11166.8|11162.8|11163.7|11159.7|1601
1743545100000|2025-04-01 22:05:00|11162.2|11158.2|11159|11155|11162.2|11158.2|11157.5|11153.5|3376
1743545400000|2025-04-01 22:10:00|11157.5|11153.5|11159|11155|11159|11155|11152.8|11148.8|3751
1743545700000|2025-04-01 22:15:00|11158.3|11154.3|11154.3|11150.3|11159|11155|11154.3|11150.3|1755
1743546000000|2025-04-01 22:20:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|434
1743546300000|2025-04-01 22:25:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|380
1743546600000|2025-04-01 22:30:00|11155.9|11151.9|11159|11155|11160.6|11156.6|11155.9|11151.9|2170
1743546900000|2025-04-01 22:35:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|1431
1743547200000|2025-04-01 22:40:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|743
1743547500000|2025-04-01 22:45:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|2077
1743547800000|2025-04-01 22:50:00|11154.3|11150.3|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|2118
1743548100000|2025-04-01 22:55:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|1061
1743548400000|2025-04-01 23:00:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|711
1743548700000|2025-04-01 23:05:00|||||||||10
1743549000000|2025-04-01 23:10:00|11152.8|11148.8|11151.2|11147.2|11154.3|11150.3|11151.2|11147.2|1861
1743549300000|2025-04-01 23:15:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|295
1743549600000|2025-04-01 23:20:00|||||||||1192
1743549900000|2025-04-01 23:25:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|892
1743550200000|2025-04-01 23:30:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|1814
1743550500000|2025-04-01 23:35:00|11149.7|11145.7|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|860
1743550800000|2025-04-01 23:40:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|756
1743551100000|2025-04-01 23:45:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|1019
1743551400000|2025-04-01 23:50:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|632
1743551700000|2025-04-01 23:55:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|574
1743552000000|2025-04-02 00:00:00|11151.2|11147.2|11152.8|11148.8|11154.3|11150.3|11149.7|11145.7|1892
1743552300000|2025-04-02 00:05:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|2239
1743552600000|2025-04-02 00:10:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|1082
1743552900000|2025-04-02 00:15:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11149.7|11145.7|2491
1743553200000|2025-04-02 00:20:00|11154.3|11150.3|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|4633
1743553500000|2025-04-02 00:25:00|11154.3|11150.3|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|1374
1743553800000|2025-04-02 00:30:00|11157.5|11153.5|11155.9|11151.9|11159|11155|11155.9|11151.9|2279
1743554100000|2025-04-02 00:35:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|540
1743554400000|2025-04-02 00:40:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|1236
1743554700000|2025-04-02 00:45:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|1396
1743555000000|2025-04-02 00:50:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|931
1743555300000|2025-04-02 00:55:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|430
1743555600000|2025-04-02 01:00:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|247
1743555900000|2025-04-02 01:05:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|321
1743556200000|2025-04-02 01:10:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|1677
1743556500000|2025-04-02 01:15:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|910
1743556800000|2025-04-02 01:20:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|885
1743557100000|2025-04-02 01:25:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|845
1743557400000|2025-04-02 01:30:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|970
1743557700000|2025-04-02 01:35:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|876
1743558000000|2025-04-02 01:40:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|95
1743558300000|2025-04-02 01:45:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|714
1743558600000|2025-04-02 01:50:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|582
1743558900000|2025-04-02 01:55:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|932
1743559200000|2025-04-02 02:00:00|||||||||118
1743559500000|2025-04-02 02:05:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|329
1743559800000|2025-04-02 02:10:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|903
1743560100000|2025-04-02 02:15:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|1687
1743560400000|2025-04-02 02:20:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|479
1743560700000|2025-04-02 02:25:00|||||||||700
1743561000000|2025-04-02 02:30:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|737
1743561300000|2025-04-02 02:35:00|||||||||19
1743561600000|2025-04-02 02:40:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|1719
1743561900000|2025-04-02 02:45:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|229
1743562200000|2025-04-02 02:50:00|||||||||128
1743562500000|2025-04-02 02:55:00|||||||||1177
1743562800000|2025-04-02 03:00:00|||||||||62
1743563100000|2025-04-02 03:05:00|||||||||291
1743563400000|2025-04-02 03:10:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|197
1743563700000|2025-04-02 03:15:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|906
1743564000000|2025-04-02 03:20:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|569
1743564300000|2025-04-02 03:25:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|494
1743564600000|2025-04-02 03:30:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|364
1743564900000|2025-04-02 03:35:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|421
1743565200000|2025-04-02 03:40:00|||||||||11
1743565500000|2025-04-02 03:45:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|566
1743565800000|2025-04-02 03:50:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|1547
1743566100000|2025-04-02 03:55:00|||||||||26
1743566400000|2025-04-02 04:00:00|||||||||30
1743566700000|2025-04-02 04:05:00|||||||||385
1743567000000|2025-04-02 04:10:00|||||||||54
1743567300000|2025-04-02 04:15:00|||||||||4
1743567600000|2025-04-02 04:20:00|||||||||82
1743567900000|2025-04-02 04:25:00|||||||||300
1743568200000|2025-04-02 04:30:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|357
1743568500000|2025-04-02 04:35:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|121
1743568800000|2025-04-02 04:40:00|||||||||84
1743569100000|2025-04-02 04:45:00|||||||||87
1743569400000|2025-04-02 04:50:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|238
1743569700000|2025-04-02 04:55:00|11150.4|11146.4|11149.7|11145.7|11150.4|11146.4|11149.7|11145.7|983
1743570000000|2025-04-02 05:00:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|626
1743570300000|2025-04-02 05:05:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|209
1743570600000|2025-04-02 05:10:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|178
1743570900000|2025-04-02 05:15:00|||||||||529
1743571200000|2025-04-02 05:20:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|447
1743571500000|2025-04-02 05:25:00|11149.7|11145.7|11152.8|11148.8|11152.8|11148.8|11149.7|11145.7|1571
1743571800000|2025-04-02 05:30:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|1060
1743572100000|2025-04-02 05:35:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|618
1743572400000|2025-04-02 05:40:00|||||||||14
1743572700000|2025-04-02 05:45:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|2454
1743573000000|2025-04-02 05:50:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|3041
1743573300000|2025-04-02 05:55:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11157.5|11153.5|3131
1743573600000|2025-04-02 06:00:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|1746
1743573900000|2025-04-02 06:05:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|750
1743574200000|2025-04-02 06:10:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|1175
1743574500000|2025-04-02 06:15:00|11157.5|11153.5|11155.9|11151.9|11159|11155|11155.9|11151.9|1758
1743574800000|2025-04-02 06:20:00|||||||||512
1743575100000|2025-04-02 06:25:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|333
1743575400000|2025-04-02 06:30:00|11157.5|11153.5|11159|11155|11159|11155|11155.9|11151.9|1828
1743575700000|2025-04-02 06:35:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|3143
1743576000000|2025-04-02 06:40:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|2742
1743576300000|2025-04-02 06:45:00|11160.6|11156.6|11162.2|11158.2|11163.7|11159.7|11160.6|11156.6|4121
1743576600000|2025-04-02 06:50:00|11160.6|11156.6|11163.7|11159.7|11163.7|11159.7|11160.6|11156.6|2666
1743576900000|2025-04-02 06:55:00|||||||||994
1743577200000|2025-04-02 07:00:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11162.2|11158.2|2570
1743577500000|2025-04-02 07:05:00|11166.8|11162.8|11170|11166|11170|11166|11166.8|11162.8|1565
1743577800000|2025-04-02 07:10:00|11168.4|11164.4|11170|11166|11173.1|11169.1|11168.4|11164.4|5806
1743578100000|2025-04-02 07:15:00|11171.5|11167.5|11166.8|11162.8|11171.5|11167.5|11166.8|11162.8|3167
1743578400000|2025-04-02 07:20:00|11168.4|11164.4|11170|11166|11170|11166|11166.8|11162.8|4150
1743578700000|2025-04-02 07:25:00|11171.5|11167.5|11168.4|11164.4|11171.5|11167.5|11168.4|11164.4|3991
1743579000000|2025-04-02 07:30:00|11170|11166|11168.4|11164.4|11171.5|11167.5|11168.4|11164.4|4998
1743579300000|2025-04-02 07:35:00|11170|11166|11170|11166|11171.5|11167.5|11170|11166|3052
1743579600000|2025-04-02 07:40:00|11168.4|11164.4|11170|11166|11170|11166|11168.4|11164.4|3050
1743579900000|2025-04-02 07:45:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11170|11166|2047
1743580200000|2025-04-02 07:50:00|11170|11166|11171.5|11167.5|11173.1|11169.1|11170|11166|3447
1743580500000|2025-04-02 07:55:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|1533
1743580800000|2025-04-02 08:00:00|11174.7|11170.7|11173.1|11169.1|11174.7|11170.7|11171.5|11167.5|6976
1743581100000|2025-04-02 08:05:00|||||||||1996
1743581400000|2025-04-02 08:10:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11170|11166|3083
1743581700000|2025-04-02 08:15:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|4552
1743582000000|2025-04-02 08:20:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|2229
1743582300000|2025-04-02 08:25:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|3020
1743582600000|2025-04-02 08:30:00|11174.7|11170.7|11171.5|11167.5|11174.7|11170.7|11171.5|11167.5|1638
1743582900000|2025-04-02 08:35:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|1007
1743583200000|2025-04-02 08:40:00|11170|11166|11168.4|11164.4|11170|11166|11166.8|11162.8|3871
1743583500000|2025-04-02 08:45:00|11170|11166|11168.4|11164.4|11170|11166|11168.4|11164.4|4042
1743583800000|2025-04-02 08:50:00|||||||||764
1743584100000|2025-04-02 08:55:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|1624
1743584400000|2025-04-02 09:00:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|1550
1743584700000|2025-04-02 09:05:00|||||||||2910
1743585000000|2025-04-02 09:10:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|2397
1743585300000|2025-04-02 09:15:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|846
1743585600000|2025-04-02 09:20:00|11166.8|11162.8|11170|11166|11170|11166|11166.8|11162.8|2450
1743585900000|2025-04-02 09:25:00|11168.4|11164.4|11170|11166|11170|11166|11168.4|11164.4|1698
1743586200000|2025-04-02 09:30:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11170|11166|1334
1743586500000|2025-04-02 09:35:00|11170|11166|11170|11166|11170|11166|11168.4|11164.4|635
1743586800000|2025-04-02 09:40:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|3184
1743587100000|2025-04-02 09:45:00|11170|11166|11171.5|11167.5|11171.5|11167.5|11168.4|11164.4|1662
1743587400000|2025-04-02 09:50:00|11173.1|11169.1|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|2647
1743587700000|2025-04-02 09:55:00|11173.1|11169.1|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|717
1743588000000|2025-04-02 10:00:00|11173.1|11169.1|11182.5|11178.5|11185.6|11181.6|11173.1|11169.1|16902
1743588300000|2025-04-02 10:05:00|11180.9|11176.9|11179.3|11175.3|11182.5|11178.5|11177.8|11173.8|9380
1743588600000|2025-04-02 10:10:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|3145
1743588900000|2025-04-02 10:15:00|11182.5|11178.5|11179.3|11175.3|11182.5|11178.5|11177.8|11173.8|4259
1743589200000|2025-04-02 10:20:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11179.3|11175.3|3136
1743589500000|2025-04-02 10:25:00|11180.9|11176.9|11182.5|11178.5|11185.6|11181.6|11180.9|11176.9|3769
1743589800000|2025-04-02 10:30:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|2576
1743590100000|2025-04-02 10:35:00|11184|11180|11184|11180|11185.6|11181.6|11182.5|11178.5|3926
1743590400000|2025-04-02 10:40:00|11185.6|11181.6|11182.5|11178.5|11185.6|11181.6|11182.5|11178.5|2005
1743590700000|2025-04-02 10:45:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|897
1743591000000|2025-04-02 10:50:00|11184|11180|11185.6|11181.6|11187.2|11183.2|11182.5|11178.5|6190
1743591300000|2025-04-02 10:55:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|785
1743591600000|2025-04-02 11:00:00|11184|11180|11187.2|11183.2|11187.2|11183.2|11184|11180|3029
1743591900000|2025-04-02 11:05:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|2180
1743592200000|2025-04-02 11:10:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|4246
1743592500000|2025-04-02 11:15:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|2753
1743592800000|2025-04-02 11:20:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|4238
1743593100000|2025-04-02 11:25:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|3979
1743593400000|2025-04-02 11:30:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|3387
1743593700000|2025-04-02 11:35:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|2656
1743594000000|2025-04-02 11:40:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|1776
1743594300000|2025-04-02 11:45:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11184|11180|3792
1743594600000|2025-04-02 11:50:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|932
1743594900000|2025-04-02 11:55:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|1666
1743595200000|2025-04-02 12:00:00|11187.2|11183.2|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|2448
1743595500000|2025-04-02 12:05:00|11190.3|11186.3|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|4730
1743595800000|2025-04-02 12:10:00|11193.4|11189.4|11190.3|11186.3|11193.4|11189.4|11190.3|11186.3|4906
1743596100000|2025-04-02 12:15:00|11189.5|11185.5|11187.2|11183.2|11189.5|11185.5|11182.5|11178.5|9639
1743596400000|2025-04-02 12:20:00|11188.7|11184.7|11195|11191|11195|11191|11187.2|11183.2|9800
1743596700000|2025-04-02 12:25:00|11196.5|11192.5|11198.1|11194.1|11199.7|11195.7|11196.5|11192.5|8001
1743597000000|2025-04-02 12:30:00|11199.7|11195.7|11196.5|11192.5|11199.7|11195.7|11195|11191|9242
1743597300000|2025-04-02 12:35:00|11197.3|11193.3|11193.4|11189.4|11197.3|11193.3|11191.8|11187.8|6202
1743597600000|2025-04-02 12:40:00|11191.8|11187.8|11195|11191|11196.5|11192.5|11191.8|11187.8|8564
1743597900000|2025-04-02 12:45:00|11193.4|11189.4|11196.5|11192.5|11196.5|11192.5|11193.4|11189.4|3215
1743598200000|2025-04-02 12:50:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|7213
1743598500000|2025-04-02 12:55:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11193.4|11189.4|4670
1743598800000|2025-04-02 13:00:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11195|11191|4630
1743599100000|2025-04-02 13:05:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|6086
1743599400000|2025-04-02 13:10:00|11201.2|11197.2|11199.7|11195.7|11202.8|11198.8|11199.7|11195.7|9695
1743599700000|2025-04-02 13:15:00|11201.2|11197.2|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|9409
1743600000000|2025-04-02 13:20:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|9403
1743600300000|2025-04-02 13:25:00|11207.5|11203.5|11209|11205|11210.6|11206.6|11207.5|11203.5|14219
1743600600000|2025-04-02 13:30:00|11207.5|11203.5|11199.7|11195.7|11207.5|11203.5|11198.1|11194.1|13810
1743600900000|2025-04-02 13:35:00|11198.1|11194.1|11191.8|11187.8|11198.1|11194.1|11190.3|11186.3|16687
1743601200000|2025-04-02 13:40:00|11193.4|11189.4|11188.7|11184.7|11193.4|11189.4|11188.7|11184.7|16862
1743601500000|2025-04-02 13:45:00|11190.3|11186.3|11187.2|11183.2|11191.8|11187.8|11187.2|11183.2|11835
1743601800000|2025-04-02 13:50:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11184|11180|15751
1743602100000|2025-04-02 13:55:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|8460
1743602400000|2025-04-02 14:00:00|11187.2|11183.2|11182.5|11178.5|11187.2|11183.2|11180.9|11176.9|11237
1743602700000|2025-04-02 14:05:00|11180.9|11176.9|11187.2|11183.2|11187.2|11183.2|11180.9|11176.9|9293
1743603000000|2025-04-02 14:10:00|11188.7|11184.7|11187.2|11183.2|11193.4|11189.4|11185.6|11181.6|12311
1743603300000|2025-04-02 14:15:00|11185.6|11181.6|11182.5|11178.5|11188.7|11184.7|11182.5|11178.5|7609
1743603600000|2025-04-02 14:20:00|11184|11180|11182.5|11178.5|11185.6|11181.6|11180.9|11176.9|8127
1743603900000|2025-04-02 14:25:00|11184|11180|11182.5|11178.5|11187.2|11183.2|11182.5|11178.5|5903
1743604200000|2025-04-02 14:30:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11180.9|11176.9|7360
1743604500000|2025-04-02 14:35:00|11187.2|11183.2|11180.9|11176.9|11188.7|11184.7|11180.9|11176.9|13232
1743604800000|2025-04-02 14:40:00|11182.5|11178.5|11177.8|11173.8|11182.5|11178.5|11174.7|11170.7|14196
1743605100000|2025-04-02 14:45:00|11179.3|11175.3|11176.2|11172.2|11179.3|11175.3|11176.2|11172.2|5793
1743605400000|2025-04-02 14:50:00|11174.7|11170.7|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|8719
1743605700000|2025-04-02 14:55:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11170|11166|10145
1743606000000|2025-04-02 15:00:00|11173.1|11169.1|11171.5|11167.5|11174.7|11170.7|11171.5|11167.5|8450
1743606300000|2025-04-02 15:05:00|11170|11166|11171.5|11167.5|11173.1|11169.1|11170|11166|6847
1743606600000|2025-04-02 15:10:00|11173.1|11169.1|11177.8|11173.8|11177.8|11173.8|11171.5|11167.5|5951
1743606900000|2025-04-02 15:15:00|11176.2|11172.2|11174.7|11170.7|11177.8|11173.8|11174.7|11170.7|6347
1743607200000|2025-04-02 15:20:00|11173.1|11169.1|11159|11155|11173.1|11169.1|11159|11155|28628
1743607500000|2025-04-02 15:25:00|11160.6|11156.6|11157.5|11153.5|11160.6|11156.6|11155.9|11151.9|29517
1743607800000|2025-04-02 15:30:00|11159|11155|11159|11155|11160.6|11156.6|11157.5|11153.5|10481
1743608100000|2025-04-02 15:35:00|11157.5|11153.5|11159|11155|11160.6|11156.6|11157.5|11153.5|8890
1743608400000|2025-04-02 15:40:00|11157.5|11153.5|11160.6|11156.6|11162.2|11158.2|11155.9|11151.9|11100
1743608700000|2025-04-02 15:45:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11160.6|11156.6|10914
1743609000000|2025-04-02 15:50:00|11162.2|11158.2|11162.2|11158.2|11166.8|11162.8|11162.2|11158.2|9064
1743609300000|2025-04-02 15:55:00|11160.6|11156.6|11155.9|11151.9|11162.2|11158.2|11155.9|11151.9|11270
1743609600000|2025-04-02 16:00:00|11157.5|11153.5|11159|11155|11160.6|11156.6|11155.9|11151.9|7136
1743609900000|2025-04-02 16:05:00|11157.5|11153.5|11159|11155|11159|11155|11154.3|11150.3|4947
1743610200000|2025-04-02 16:10:00|11157.5|11153.5|11152.8|11148.8|11159|11155|11152.8|11148.8|9466
1743610500000|2025-04-02 16:15:00|11151.2|11147.2|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|7476
1743610800000|2025-04-02 16:20:00|11151.2|11147.2|11145|11141|11151.2|11147.2|11145|11141|11296
1743611100000|2025-04-02 16:25:00|11146.5|11142.5|11141.8|11137.8|11149.7|11145.7|11141.8|11137.8|11368
1743611400000|2025-04-02 16:30:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|15692
1743611700000|2025-04-02 16:35:00|11143.4|11139.4|11143.4|11139.4|11146.5|11142.5|11141.8|11137.8|12356
1743612000000|2025-04-02 16:40:00|11145|11141|11141.8|11137.8|11145|11141|11141.8|11137.8|5102
1743612300000|2025-04-02 16:45:00|11143.4|11139.4|11132.5|11128.5|11145|11141|11132.5|11128.5|15836
1743612600000|2025-04-02 16:50:00|11134|11130|11135.6|11131.6|11138.7|11134.7|11130.9|11126.9|26616
1743612900000|2025-04-02 16:55:00|11134|11130|11137.2|11133.2|11138.7|11134.7|11134|11130|10304
1743613200000|2025-04-02 17:00:00|11135.6|11131.6|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|8365
1743613500000|2025-04-02 17:05:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|12473
1743613800000|2025-04-02 17:10:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|4173
1743614100000|2025-04-02 17:15:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|12145
1743614400000|2025-04-02 17:20:00|11134|11130|11134|11130|11137.2|11133.2|11134|11130|11806
1743614700000|2025-04-02 17:25:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11132.5|11128.5|7561
1743615000000|2025-04-02 17:30:00|11135.6|11131.6|11137.2|11133.2|11138.7|11134.7|11134|11130|7419
1743615300000|2025-04-02 17:35:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|6499
1743615600000|2025-04-02 17:40:00|11140.3|11136.3|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|6202
1743615900000|2025-04-02 17:45:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11141.8|11137.8|4832
1743616200000|2025-04-02 17:50:00|11145|11141|11141.8|11137.8|11145|11141|11141.8|11137.8|6920
1743616500000|2025-04-02 17:55:00|11140.3|11136.3|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|9041
1743616800000|2025-04-02 18:00:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11138.7|11134.7|8543
1743617100000|2025-04-02 18:05:00|11145|11141|11145|11141|11146.5|11142.5|11143.4|11139.4|8527
1743617400000|2025-04-02 18:10:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11141.8|11137.8|6008
1743617700000|2025-04-02 18:15:00|11141.8|11137.8|11145|11141|11146.5|11142.5|11141.8|11137.8|6878
1743618000000|2025-04-02 18:20:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11143.4|11139.4|6997
1743618300000|2025-04-02 18:25:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11145|11141|5355
1743618600000|2025-04-02 18:30:00|11149.7|11145.7|11145|11141|11149.7|11145.7|11145|11141|4883
1743618900000|2025-04-02 18:35:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|10476
1743619200000|2025-04-02 18:40:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|3806
1743619500000|2025-04-02 18:45:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|2914
1743619800000|2025-04-02 18:50:00|11143.4|11139.4|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|4775
1743620100000|2025-04-02 18:55:00|11148.1|11144.1|11151.2|11147.2|11152.8|11148.8|11148.1|11144.1|20160
1743620400000|2025-04-02 19:00:00|11149.7|11145.7|11148.1|11144.1|11152.8|11148.8|11148.1|11144.1|11098
1743620700000|2025-04-02 19:05:00|11149.7|11145.7|11154.3|11150.3|11154.3|11150.3|11148.1|11144.1|13256
1743621000000|2025-04-02 19:10:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|6800
1743621300000|2025-04-02 19:15:00|11152.8|11148.8|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|12185
1743621600000|2025-04-02 19:20:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|5352
1743621900000|2025-04-02 19:25:00|11155.9|11151.9|11151.2|11147.2|11155.9|11151.9|11151.2|11147.2|5017
1743622200000|2025-04-02 19:30:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|10129
1743622500000|2025-04-02 19:35:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|7624
1743622800000|2025-04-02 19:40:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|3469
1743623100000|2025-04-02 19:45:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|4215
1743623400000|2025-04-02 19:50:00|11148.1|11144.1|11152.8|11148.8|11152.8|11148.8|11148.1|11144.1|4888
1743623700000|2025-04-02 19:55:00|11154.3|11150.3|11157.5|11153.5|11157.5|11153.5|11152.8|11148.8|11378
1743624000000|2025-04-02 20:00:00|11159|11155|11160.6|11156.6|11162.2|11158.2|11157.5|11153.5|13351
1743624300000|2025-04-02 20:05:00|11159|11155|11155.9|11151.9|11160.6|11156.6|11154.3|11150.3|16586
1743624600000|2025-04-02 20:10:00|11154.3|11150.3|11129.3|11125.3|11157.5|11153.5|11118.4|11114.4|24321
1743624900000|2025-04-02 20:15:00|11127.8|11123.8|11127.8|11123.8|11137.2|11133.2|11121.5|11117.5|24397
1743625200000|2025-04-02 20:20:00|11126.2|11122.2|11132.5|11128.5|11137.2|11133.2|11126.2|11122.2|17503
1743625500000|2025-04-02 20:25:00|11134|11130|11180.9|11176.9|11187.2|11183.2|11129.3|11125.3|36393
1743625800000|2025-04-02 20:30:00|11182.5|11178.5|11188.7|11184.7|11198.1|11194.1|11176.2|11172.2|20863
1743626100000|2025-04-02 20:35:00|11187.2|11183.2|11193.4|11189.4|11209|11205|11184|11180|21416
1743626400000|2025-04-02 20:40:00|11195|11191|11201.2|11197.2|11210.6|11206.6|11193.4|11189.4|23267
1743626700000|2025-04-02 20:45:00|11202|11198|11199.7|11195.7|11209|11205|11198.1|11194.1|12197
1743627000000|2025-04-02 20:50:00|11198.1|11194.1|11196.5|11192.5|11207.5|11203.5|11190.3|11186.3|12675
1743627300000|2025-04-02 20:55:00|11195|11191|11196.5|11192.5|11199.7|11195.7|11185.6|11181.6|13102
1743631200000|2025-04-02 22:00:00|11224.7|11220.7|11240.3|11236.3|11251.2|11247.2|11223.1|11219.1|8013
1743631500000|2025-04-02 22:05:00|11241.8|11237.8|11241.8|11237.8|11248.1|11244.1|11238.7|11234.7|5484
1743631800000|2025-04-02 22:10:00|11243.4|11239.4|11259|11255|11260.6|11256.6|11242.6|11238.6|8704
1743632100000|2025-04-02 22:15:00|11255.9|11251.9|11264.5|11260.5|11270|11266|11252.8|11248.8|8850
1743632400000|2025-04-02 22:20:00|11265.3|11261.3|11262.2|11258.2|11277.8|11273.8|11262.2|11258.2|10853
1743632700000|2025-04-02 22:25:00|11260.6|11256.6|11255.9|11251.9|11263.7|11259.7|11252.8|11248.8|4464
1743633000000|2025-04-02 22:30:00|11254.3|11250.3|11251.2|11247.2|11255.9|11251.9|11248.1|11244.1|3586
1743633300000|2025-04-02 22:35:00|11249.7|11245.7|11254.3|11250.3|11257.5|11253.5|11248.1|11244.1|4815
1743633600000|2025-04-02 22:40:00|11252.8|11248.8|11255.9|11251.9|11259|11255|11249.7|11245.7|3862
1743633900000|2025-04-02 22:45:00|11257.5|11253.5|11251.2|11247.2|11257.5|11253.5|11251.2|11247.2|3568
1743634200000|2025-04-02 22:50:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11245|11241|4049
1743634500000|2025-04-02 22:55:00|11249.7|11245.7|11243.4|11239.4|11251.2|11247.2|11243.4|11239.4|1949
1743634800000|2025-04-02 23:00:00|11245|11241|11257.5|11253.5|11259|11255|11245|11241|4233
1743635100000|2025-04-02 23:05:00|11256.7|11252.7|11254.3|11250.3|11259|11255|11252.8|11248.8|2208
1743635400000|2025-04-02 23:10:00|11252.8|11248.8|11248.1|11244.1|11252.8|11248.8|11248.1|11244.1|2201
1743635700000|2025-04-02 23:15:00|11248.9|11244.9|11255.9|11251.9|11257.5|11253.5|11248.9|11244.9|1234
1743636000000|2025-04-02 23:20:00|11254.3|11250.3|11254.3|11250.3|11259|11255|11252.8|11248.8|1073
1743636300000|2025-04-02 23:25:00|11252.8|11248.8|11259|11255|11259|11255|11252.8|11248.8|1804
1743636600000|2025-04-02 23:30:00|11257.5|11253.5|11252.8|11248.8|11259|11255|11251.2|11247.2|3444
1743636900000|2025-04-02 23:35:00|11254.3|11250.3|11251.2|11247.2|11254.3|11250.3|11249.7|11245.7|3140
1743637200000|2025-04-02 23:40:00|11252.8|11248.8|11257.5|11253.5|11257.5|11253.5|11252.8|11248.8|1718
1743637500000|2025-04-02 23:45:00|11255.9|11251.9|11260.6|11256.6|11260.6|11256.6|11252.8|11248.8|3435
1743637800000|2025-04-02 23:50:00|11262.2|11258.2|11265.3|11261.3|11266.8|11262.8|11260.6|11256.6|6124
1743638100000|2025-04-02 23:55:00|11266.8|11262.8|11262.2|11258.2|11266.8|11262.8|11260.6|11256.6|3678
1743638400000|2025-04-03 00:00:00|11260.6|11256.6|11254.3|11250.3|11266.8|11262.8|11254.3|11250.3|5828
1743638700000|2025-04-03 00:05:00|11255.9|11251.9|11260.6|11256.6|11263.7|11259.7|11248.1|11244.1|4635
1743639000000|2025-04-03 00:10:00|11259|11255|11255.9|11251.9|11262.2|11258.2|11251.2|11247.2|4622
1743639300000|2025-04-03 00:15:00|11254.3|11250.3|11245|11241|11255.9|11251.9|11245|11241|5665
1743639600000|2025-04-03 00:20:00|11243.4|11239.4|11240.3|11236.3|11245|11241|11240.3|11236.3|3965
1743639900000|2025-04-03 00:25:00|11238.7|11234.7|11245|11241|11249.7|11245.7|11237.2|11233.2|11044
1743640200000|2025-04-03 00:30:00|11246.5|11242.5|11245|11241|11248.1|11244.1|11243.4|11239.4|5148
1743640500000|2025-04-03 00:35:00|11246.5|11242.5|11246.5|11242.5|11249.7|11245.7|11243.4|11239.4|4249
1743640800000|2025-04-03 00:40:00|11248.1|11244.1|11251.2|11247.2|11252.8|11248.8|11248.1|11244.1|4709
1743641100000|2025-04-03 00:45:00|11252.8|11248.8|11251.2|11247.2|11255.9|11251.9|11251.2|11247.2|2088
1743641400000|2025-04-03 00:50:00|11252.8|11248.8|11252.8|11248.8|11255.9|11251.9|11251.2|11247.2|2146
1743641700000|2025-04-03 00:55:00|11251.2|11247.2|11249.7|11245.7|11254.3|11250.3|11249.7|11245.7|2410
1743642000000|2025-04-03 01:00:00|11248.1|11244.1|11240.3|11236.3|11248.1|11244.1|11238.7|11234.7|4994
1743642300000|2025-04-03 01:05:00|11241.8|11237.8|11245|11241|11246.5|11242.5|11240.3|11236.3|3095
1743642600000|2025-04-03 01:10:00|11243.4|11239.4|11238.7|11234.7|11245|11241|11238.7|11234.7|2044
1743642900000|2025-04-03 01:15:00|11240.3|11236.3|11243.4|11239.4|11245|11241|11238.7|11234.7|2330
1743643200000|2025-04-03 01:20:00|11241.8|11237.8|11237.2|11233.2|11243.4|11239.4|11237.2|11233.2|2058
1743643500000|2025-04-03 01:25:00|11238.7|11234.7|11238.7|11234.7|11241.8|11237.8|11235.6|11231.6|3122
1743643800000|2025-04-03 01:30:00|11237.2|11233.2|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|2005
1743644100000|2025-04-03 01:35:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11237.2|11233.2|1685
1743644400000|2025-04-03 01:40:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|1792
1743644700000|2025-04-03 01:45:00|11241.8|11237.8|11237.2|11233.2|11243.4|11239.4|11237.2|11233.2|1898
1743645000000|2025-04-03 01:50:00|11235.6|11231.6|11238.7|11234.7|11240.3|11236.3|11235.6|11231.6|3384
1743645300000|2025-04-03 01:55:00|11237.2|11233.2|11238.7|11234.7|11241.8|11237.8|11237.2|11233.2|1494
1743645600000|2025-04-03 02:00:00|11237.2|11233.2|11235.6|11231.6|11238.7|11234.7|11234|11230|2910
1743645900000|2025-04-03 02:05:00|11236.4|11232.4|11241.8|11237.8|11241.8|11237.8|11235.6|11231.6|1474
1743646200000|2025-04-03 02:10:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|2482
1743646500000|2025-04-03 02:15:00|11237.2|11233.2|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|2394
1743646800000|2025-04-03 02:20:00|11240.3|11236.3|11238.7|11234.7|11241.8|11237.8|11237.2|11233.2|2852
1743647100000|2025-04-03 02:25:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11237.2|11233.2|1476
1743647400000|2025-04-03 02:30:00|11241.8|11237.8|11241.8|11237.8|11245|11241|11241.8|11237.8|2204
1743647700000|2025-04-03 02:35:00|11243.4|11239.4|11245|11241|11246.5|11242.5|11243.4|11239.4|1305
1743648000000|2025-04-03 02:40:00|11243.4|11239.4|11248.1|11244.1|11248.1|11244.1|11243.4|11239.4|2709
1743648300000|2025-04-03 02:45:00|11246.5|11242.5|11241.8|11237.8|11246.5|11242.5|11238.7|11234.7|2799
1743648600000|2025-04-03 02:50:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|2779
1743648900000|2025-04-03 02:55:00|11243.4|11239.4|11241.8|11237.8|11246.5|11242.5|11241.8|11237.8|1943
1743649200000|2025-04-03 03:00:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11241.8|11237.8|686
1743649500000|2025-04-03 03:05:00|11244.2|11240.2|11248.1|11244.1|11248.1|11244.1|11243.4|11239.4|1944
1743649800000|2025-04-03 03:10:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11245|11241|503
1743650100000|2025-04-03 03:15:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11245|11241|1708
1743650400000|2025-04-03 03:20:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|2290
1743650700000|2025-04-03 03:25:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|520
1743651000000|2025-04-03 03:30:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|616
1743651300000|2025-04-03 03:35:00|11245|11241|11246.5|11242.5|11248.1|11244.1|11245|11241|2520
1743651600000|2025-04-03 03:40:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11246.5|11242.5|1012
1743651900000|2025-04-03 03:45:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|769
1743652200000|2025-04-03 03:50:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|1660
1743652500000|2025-04-03 03:55:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11248.1|11244.1|1279
1743652800000|2025-04-03 04:00:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|1763
1743653100000|2025-04-03 04:05:00|11249.7|11245.7|11243.4|11239.4|11249.7|11245.7|11243.4|11239.4|2293
1743653400000|2025-04-03 04:10:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11243.4|11239.4|1327
1743653700000|2025-04-03 04:15:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|797
1743654000000|2025-04-03 04:20:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|538
1743654300000|2025-04-03 04:25:00|11249.7|11245.7|11252.8|11248.8|11252.8|11248.8|11249.7|11245.7|2389
1743654600000|2025-04-03 04:30:00|11251.2|11247.2|11249.7|11245.7|11252.8|11248.8|11249.7|11245.7|1470
1743654900000|2025-04-03 04:35:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|284
1743655200000|2025-04-03 04:40:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11248.1|11244.1|327
1743655500000|2025-04-03 04:45:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|915
1743655800000|2025-04-03 04:50:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|407
1743656100000|2025-04-03 04:55:00|11251.2|11247.2|11248.1|11244.1|11252.8|11248.8|11248.1|11244.1|2324
1743656400000|2025-04-03 05:00:00|11248.9|11244.9|11246.5|11242.5|11249.7|11245.7|11246.5|11242.5|2114
1743656700000|2025-04-03 05:05:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11245|11241|2027
1743657000000|2025-04-03 05:10:00|11249.7|11245.7|11248.1|11244.1|11250.4|11246.4|11248.1|11244.1|1116
1743657300000|2025-04-03 05:15:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|1119
1743657600000|2025-04-03 05:20:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|1026
1743657900000|2025-04-03 05:25:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11249.7|11245.7|3079
1743658200000|2025-04-03 05:30:00|11254.3|11250.3|11255.9|11251.9|11257.5|11253.5|11252.8|11248.8|5002
1743658500000|2025-04-03 05:35:00|11257.5|11253.5|11255.9|11251.9|11259|11255|11255.9|11251.9|2632
1743658800000|2025-04-03 05:40:00|11254.3|11250.3|11252.8|11248.8|11255.9|11251.9|11251.2|11247.2|1888
1743659100000|2025-04-03 05:45:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|910
1743659400000|2025-04-03 05:50:00|11254.3|11250.3|11257.5|11253.5|11259|11255|11252.8|11248.8|3706
1743659700000|2025-04-03 05:55:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11257.5|11253.5|1993
1743660000000|2025-04-03 06:00:00|11259|11255|11254.3|11250.3|11260.6|11256.6|11254.3|11250.3|3513
1743660300000|2025-04-03 06:05:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11251.2|11247.2|2838
1743660600000|2025-04-03 06:10:00|11257.5|11253.5|11255.9|11251.9|11262.2|11258.2|11254.3|11250.3|4606
1743660900000|2025-04-03 06:15:00|11254.3|11250.3|11249.7|11245.7|11257.5|11253.5|11248.1|11244.1|4276
1743661200000|2025-04-03 06:20:00|11248.1|11244.1|11245|11241|11249.7|11245.7|11241.8|11237.8|5841
1743661500000|2025-04-03 06:25:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11245|11241|2971
1743661800000|2025-04-03 06:30:00|11246.5|11242.5|11241.8|11237.8|11246.5|11242.5|11241.8|11237.8|3802
1743662100000|2025-04-03 06:35:00|11240.3|11236.3|11245|11241|11245|11241|11240.3|11236.3|4769
1743662400000|2025-04-03 06:40:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11245|11241|3736
1743662700000|2025-04-03 06:45:00|11246.5|11242.5|11248.1|11244.1|11252.8|11248.8|11245|11241|5035
1743663000000|2025-04-03 06:50:00|11246.5|11242.5|11252.8|11248.8|11252.8|11248.8|11246.5|11242.5|2722
1743663300000|2025-04-03 06:55:00|11251.2|11247.2|11259|11255|11259|11255|11251.2|11247.2|7418
1743663600000|2025-04-03 07:00:00|11257.5|11253.5|11257.5|11253.5|11260.6|11256.6|11252.8|11248.8|6657
1743663900000|2025-04-03 07:05:00|11259|11255|11249.7|11245.7|11259|11255|11249.7|11245.7|6099
1743664200000|2025-04-03 07:10:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11246.5|11242.5|6801
1743664500000|2025-04-03 07:15:00|11251.2|11247.2|11246.5|11242.5|11251.2|11247.2|11245|11241|5819
1743664800000|2025-04-03 07:20:00|11245|11241|11240.3|11236.3|11246.5|11242.5|11238.7|11234.7|6914
1743665100000|2025-04-03 07:25:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11235.6|11231.6|8610
1743665400000|2025-04-03 07:30:00|11240.3|11236.3|11243.4|11239.4|11243.4|11239.4|11237.2|11233.2|7320
1743665700000|2025-04-03 07:35:00|11241.8|11237.8|11238.7|11234.7|11243.4|11239.4|11238.7|11234.7|7331
1743666000000|2025-04-03 07:40:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11235.6|11231.6|3243
1743666300000|2025-04-03 07:45:00|11237.2|11233.2|11240.3|11236.3|11241.8|11237.8|11237.2|11233.2|4013
1743666600000|2025-04-03 07:50:00|11238.7|11234.7|11237.2|11233.2|11240.3|11236.3|11237.2|11233.2|2315
1743666900000|2025-04-03 07:55:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|3259
1743667200000|2025-04-03 08:00:00|11235.6|11231.6|11235.6|11231.6|11238.7|11234.7|11234|11230|7341
1743667500000|2025-04-03 08:05:00|11237.2|11233.2|11232.5|11228.5|11237.2|11233.2|11229.3|11225.3|4358
1743667800000|2025-04-03 08:10:00|11234|11230|11232.5|11228.5|11235.6|11231.6|11230.9|11226.9|3168
1743668100000|2025-04-03 08:15:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|1870
1743668400000|2025-04-03 08:20:00|11230.9|11226.9|11235.6|11231.6|11235.6|11231.6|11230.9|11226.9|3876
1743668700000|2025-04-03 08:25:00|11234|11230|11235.6|11231.6|11237.2|11233.2|11234|11230|4212
1743669000000|2025-04-03 08:30:00|11234|11230|11235.6|11231.6|11238.7|11234.7|11234|11230|1881
1743669300000|2025-04-03 08:35:00|11234|11230|11234|11230|11235.6|11231.6|11232.5|11228.5|2929
1743669600000|2025-04-03 08:40:00|11235.6|11231.6|11238.7|11234.7|11238.7|11234.7|11234|11230|3368
1743669900000|2025-04-03 08:45:00|11240.3|11236.3|11241.8|11237.8|11243.4|11239.4|11238.7|11234.7|5005
1743670200000|2025-04-03 08:50:00|11243.4|11239.4|11238.7|11234.7|11243.4|11239.4|11238.7|11234.7|4853
1743670500000|2025-04-03 08:55:00|11240.3|11236.3|11237.2|11233.2|11240.3|11236.3|11235.6|11231.6|3199
1743670800000|2025-04-03 09:00:00|11238.7|11234.7|11235.6|11231.6|11238.7|11234.7|11235.6|11231.6|3766
1743671100000|2025-04-03 09:05:00|11237.2|11233.2|11238.7|11234.7|11240.3|11236.3|11235.6|11231.6|2440
1743671400000|2025-04-03 09:10:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11238.7|11234.7|2376
1743671700000|2025-04-03 09:15:00|11240.3|11236.3|11240.3|11236.3|11243.4|11239.4|11238.7|11234.7|3341
1743672000000|2025-04-03 09:20:00|11241.8|11237.8|11246.5|11242.5|11246.5|11242.5|11240.3|11236.3|5153
1743672300000|2025-04-03 09:25:00|11245|11241|11249.7|11245.7|11249.7|11245.7|11245|11241|2986
1743672600000|2025-04-03 09:30:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11249.7|11245.7|4246
1743672900000|2025-04-03 09:35:00|11254.3|11250.3|11251.2|11247.2|11254.3|11250.3|11249.7|11245.7|3912
1743673200000|2025-04-03 09:40:00|11252.8|11248.8|11255.9|11251.9|11255.9|11251.9|11252.8|11248.8|5514
1743673500000|2025-04-03 09:45:00|11257.5|11253.5|11259|11255|11259|11255|11255.9|11251.9|5935
1743673800000|2025-04-03 09:50:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11257.5|11253.5|2385
1743674100000|2025-04-03 09:55:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|2203
1743674400000|2025-04-03 10:00:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11255.9|11251.9|4698
1743674700000|2025-04-03 10:05:00|11255.9|11251.9|11259|11255|11260.6|11256.6|11255.9|11251.9|3058
1743675000000|2025-04-03 10:10:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11255.9|11251.9|4702
1743675300000|2025-04-03 10:15:00|11259|11255|11259|11255|11260.6|11256.6|11257.5|11253.5|3937
1743675600000|2025-04-03 10:20:00|11257.5|11253.5|11254.3|11250.3|11260.6|11256.6|11252.8|11248.8|5902
1743675900000|2025-04-03 10:25:00|11252.8|11248.8|11257.5|11253.5|11257.5|11253.5|11252.8|11248.8|3571
1743676200000|2025-04-03 10:30:00|11259|11255|11252.8|11248.8|11259|11255|11252.8|11248.8|3525
1743676500000|2025-04-03 10:35:00|11251.2|11247.2|11249.7|11245.7|11252.8|11248.8|11249.7|11245.7|3857
1743676800000|2025-04-03 10:40:00|11248.1|11244.1|11240.3|11236.3|11249.7|11245.7|11240.3|11236.3|6436
1743677100000|2025-04-03 10:45:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|5833
1743677400000|2025-04-03 10:50:00|11243.4|11239.4|11241.8|11237.8|11249.7|11245.7|11241.8|11237.8|8496
1743677700000|2025-04-03 10:55:00|11240.3|11236.3|11240.3|11236.3|11243.4|11239.4|11240.3|11236.3|4318
1743678000000|2025-04-03 11:00:00|11241.8|11237.8|11238.7|11234.7|11245|11241|11238.7|11234.7|6177
1743678300000|2025-04-03 11:05:00|11240.3|11236.3|11237.2|11233.2|11240.3|11236.3|11235.6|11231.6|4786
1743678600000|2025-04-03 11:10:00|11238.7|11234.7|11224.7|11220.7|11238.7|11234.7|11224.7|11220.7|11671
1743678900000|2025-04-03 11:15:00|11226.2|11222.2|11226.2|11222.2|11230.9|11226.9|11226.2|11222.2|9661
1743679200000|2025-04-03 11:20:00|11227.8|11223.8|11229.3|11225.3|11230.9|11226.9|11226.2|11222.2|5578
1743679500000|2025-04-03 11:25:00|11230.9|11226.9|11234|11230|11237.2|11233.2|11230.9|11226.9|6424
1743679800000|2025-04-03 11:30:00|11235.6|11231.6|11243.4|11239.4|11246.5|11242.5|11235.6|11231.6|10512
1743680100000|2025-04-03 11:35:00|11245|11241|11234|11230|11245|11241|11232.5|11228.5|8757
1743680400000|2025-04-03 11:40:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11230.9|11226.9|5216
1743680700000|2025-04-03 11:45:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11230.9|11226.9|5072
1743681000000|2025-04-03 11:50:00|11235.6|11231.6|11243.4|11239.4|11245|11241|11235.6|11231.6|9358
1743681300000|2025-04-03 11:55:00|11245|11241|11243.4|11239.4|11245|11241|11240.3|11236.3|5738
1743681600000|2025-04-03 12:00:00|11245|11241|11237.2|11233.2|11246.5|11242.5|11237.2|11233.2|6713
1743681900000|2025-04-03 12:05:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11235.6|11231.6|5259
1743682200000|2025-04-03 12:10:00|11237.2|11233.2|11235.6|11231.6|11241.8|11237.8|11232.5|11228.5|8556
1743682500000|2025-04-03 12:15:00|11237.2|11233.2|11245|11241|11245|11241|11234|11230|7373
1743682800000|2025-04-03 12:20:00|11246.5|11242.5|11251.2|11247.2|11251.2|11247.2|11246.5|11242.5|12937
1743683100000|2025-04-03 12:25:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|13366
1743683400000|2025-04-03 12:30:00|11253.6|11249.6|11262.2|11258.2|11262.2|11258.2|11253.6|11249.6|15638
1743683700000|2025-04-03 12:35:00|11263.7|11259.7|11266.8|11262.8|11268.4|11264.4|11259|11255|14103
1743684000000|2025-04-03 12:40:00|11268.4|11264.4|11271.5|11267.5|11273.1|11269.1|11263.7|11259.7|11415
1743684300000|2025-04-03 12:45:00|11273.1|11269.1|11276.2|11272.2|11277.8|11273.8|11270|11266|16229
1743684600000|2025-04-03 12:50:00|11277.8|11273.8|11273.1|11269.1|11279.3|11275.3|11266.8|11262.8|26376
1743684900000|2025-04-03 12:55:00|11271.5|11267.5|11284|11280|11284|11280|11271.5|11267.5|25398
1743685200000|2025-04-03 13:00:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11277.8|11273.8|14063
1743685500000|2025-04-03 13:05:00|11280.9|11276.9|11282.5|11278.5|11288.7|11284.7|11280.9|11276.9|14684
1743685800000|2025-04-03 13:10:00|11280.9|11276.9|11285.6|11281.6|11288.7|11284.7|11279.3|11275.3|16724
1743686100000|2025-04-03 13:15:00|11287.2|11283.2|11282.5|11278.5|11288.7|11284.7|11280.9|11276.9|13573
1743686400000|2025-04-03 13:20:00|11284|11280|11287.2|11283.2|11288.7|11284.7|11284|11280|8417
1743686700000|2025-04-03 13:25:00|11285.6|11281.6|11276.2|11272.2|11285.6|11281.6|11274.7|11270.7|19304
1743687000000|2025-04-03 13:30:00|11277.8|11273.8|11268.4|11264.4|11279.3|11275.3|11268.4|11264.4|17454
1743687300000|2025-04-03 13:35:00|11270|11266|11270|11266|11277.8|11273.8|11268.4|11264.4|17176
1743687600000|2025-04-03 13:40:00|11271.5|11267.5|11276.2|11272.2|11279.3|11275.3|11270|11266|12530
1743687900000|2025-04-03 13:45:00|11277.8|11273.8|11285.6|11281.6|11285.6|11281.6|11273.1|11269.1|13273
1743688200000|2025-04-03 13:50:00|11284|11280|11282.5|11278.5|11285.6|11281.6|11279.3|11275.3|14982
1743688500000|2025-04-03 13:55:00|11280.9|11276.9|11285.6|11281.6|11288.7|11284.7|11280.9|11276.9|9660
1743688800000|2025-04-03 14:00:00|11299.7|11295.7|11293.4|11289.4|11307.5|11303.5|11291.8|11287.8|29856
1743689100000|2025-04-03 14:05:00|11291.8|11287.8|11288.7|11284.7|11293.4|11289.4|11287.2|11283.2|17265
1743689400000|2025-04-03 14:10:00|11290.3|11286.3|11290.3|11286.3|11298.1|11294.1|11288.7|11284.7|13584
1743689700000|2025-04-03 14:15:00|11288.7|11284.7|11282.5|11278.5|11288.7|11284.7|11279.3|11275.3|19558
1743690000000|2025-04-03 14:20:00|11284|11280|11280.9|11276.9|11288.7|11284.7|11280.9|11276.9|16246
1743690300000|2025-04-03 14:25:00|11279.3|11275.3|11285.6|11281.6|11285.6|11281.6|11274.7|11270.7|16554
1743690600000|2025-04-03 14:30:00|11284|11280|11282.5|11278.5|11284|11280|11277.8|11273.8|11058
1743690900000|2025-04-03 14:35:00|11280.9|11276.9|11291.8|11287.8|11291.8|11287.8|11280.9|11276.9|9059
1743691200000|2025-04-03 14:40:00|11292.6|11288.6|11291.8|11287.8|11295|11291|11285.6|11281.6|13009
1743691500000|2025-04-03 14:45:00|11293.4|11289.4|11298.1|11294.1|11299.7|11295.7|11293.4|11289.4|12405
1743691800000|2025-04-03 14:50:00|11296.5|11292.5|11295|11291|11299.7|11295.7|11295|11291|8817
1743692100000|2025-04-03 14:55:00|11293.4|11289.4|11296.5|11292.5|11298.1|11294.1|11290.3|11286.3|12636
1743692400000|2025-04-03 15:00:00|11298.1|11294.1|11295|11291|11298.1|11294.1|11290.3|11286.3|11679
1743692700000|2025-04-03 15:05:00|11296.5|11292.5|11299.7|11295.7|11301.2|11297.2|11291.8|11287.8|8023
1743693000000|2025-04-03 15:10:00|11298.1|11294.1|11288.7|11284.7|11298.1|11294.1|11284|11280|15200
1743693300000|2025-04-03 15:15:00|11287.2|11283.2|11282.5|11278.5|11287.2|11283.2|11279.3|11275.3|17254
1743693600000|2025-04-03 15:20:00|11280.9|11276.9|11280.9|11276.9|11284|11280|11276.2|11272.2|17321
1743693900000|2025-04-03 15:25:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11274.7|11270.7|11861
1743694200000|2025-04-03 15:30:00|11279.3|11275.3|11277.8|11273.8|11284|11280|11277.8|11273.8|11809
1743694500000|2025-04-03 15:35:00|11276.2|11272.2|11271.5|11267.5|11282.5|11278.5|11271.5|11267.5|17697
1743694800000|2025-04-03 15:40:00|11270|11266|11266.8|11262.8|11273.1|11269.1|11266.8|11262.8|14743
1743695100000|2025-04-03 15:45:00|11265.3|11261.3|11266.8|11262.8|11274.7|11270.7|11263.7|11259.7|19200
1743695400000|2025-04-03 15:50:00|11268.4|11264.4|11265.3|11261.3|11274.7|11270.7|11265.3|11261.3|16025
1743695700000|2025-04-03 15:55:00|11263.7|11259.7|11266.8|11262.8|11268.4|11264.4|11262.2|11258.2|13744
1743696000000|2025-04-03 16:00:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11260.6|11256.6|15241
1743696300000|2025-04-03 16:05:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11262.2|11258.2|7987
1743696600000|2025-04-03 16:10:00|11265.3|11261.3|11259|11255|11266.8|11262.8|11257.5|11253.5|20443
1743696900000|2025-04-03 16:15:00|11260.6|11256.6|11259|11255|11262.2|11258.2|11257.5|11253.5|11976
1743697200000|2025-04-03 16:20:00|11260.6|11256.6|11257.5|11253.5|11262.2|11258.2|11255.9|11251.9|10558
1743697500000|2025-04-03 16:25:00|11259|11255|11260.6|11256.6|11263.7|11259.7|11257.5|11253.5|12358
1743697800000|2025-04-03 16:30:00|11259|11255|11266.8|11262.8|11266.8|11262.8|11254.3|11250.3|9658
1743698100000|2025-04-03 16:35:00|11265.3|11261.3|11265.3|11261.3|11268.4|11264.4|11263.7|11259.7|7040
1743698400000|2025-04-03 16:40:00|11266.8|11262.8|11262.2|11258.2|11266.8|11262.8|11255.9|11251.9|12973
1743698700000|2025-04-03 16:45:00|11260.6|11256.6|11263.7|11259.7|11265.3|11261.3|11260.6|11256.6|10631
1743699000000|2025-04-03 16:50:00|11265.3|11261.3|11268.4|11264.4|11270|11266|11263.7|11259.7|7388
1743699300000|2025-04-03 16:55:00|11270|11266|11270|11266|11271.5|11267.5|11268.4|11264.4|8978
1743699600000|2025-04-03 17:00:00|11271.5|11267.5|11270|11266|11273.1|11269.1|11268.4|11264.4|6696
1743699900000|2025-04-03 17:05:00|11268.4|11264.4|11268.4|11264.4|11271.5|11267.5|11265.3|11261.3|6258
1743700200000|2025-04-03 17:10:00|11270|11266|11270|11266|11273.1|11269.1|11268.4|11264.4|8551
1743700500000|2025-04-03 17:15:00|11268.4|11264.4|11273.1|11269.1|11273.1|11269.1|11268.4|11264.4|7306
1743700800000|2025-04-03 17:20:00|11271.5|11267.5|11276.2|11272.2|11277.8|11273.8|11271.5|11267.5|10972
1743701100000|2025-04-03 17:25:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|6704
1743701400000|2025-04-03 17:30:00|11273.1|11269.1|11274.7|11270.7|11277.8|11273.8|11273.1|11269.1|5212
1743701700000|2025-04-03 17:35:00|11273.1|11269.1|11270|11266|11274.7|11270.7|11268.4|11264.4|6572
1743702000000|2025-04-03 17:40:00|11271.5|11267.5|11273.1|11269.1|11274.7|11270.7|11270|11266|7704
1743702300000|2025-04-03 17:45:00|11271.5|11267.5|11276.2|11272.2|11276.2|11272.2|11271.5|11267.5|7205
1743702600000|2025-04-03 17:50:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|6751
1743702900000|2025-04-03 17:55:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|4967
1743703200000|2025-04-03 18:00:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11276.2|11272.2|5515
1743703500000|2025-04-03 18:05:00|11280.9|11276.9|11279.3|11275.3|11284|11280|11279.3|11275.3|4966
1743703800000|2025-04-03 18:10:00|11280.9|11276.9|11282.5|11278.5|11284|11280|11279.3|11275.3|3574
1743704100000|2025-04-03 18:15:00|11280.9|11276.9|11280.9|11276.9|11284|11280|11279.3|11275.3|5076
1743704400000|2025-04-03 18:20:00|11279.3|11275.3|11277.8|11273.8|11282.5|11278.5|11276.2|11272.2|7597
1743704700000|2025-04-03 18:25:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|10422
1743705000000|2025-04-03 18:30:00|11276.2|11272.2|11276.2|11272.2|11279.3|11275.3|11271.5|11267.5|11214
1743705300000|2025-04-03 18:35:00|11274.7|11270.7|11271.5|11267.5|11276.2|11272.2|11270|11266|8290
1743705600000|2025-04-03 18:40:00|11270|11266|11266.8|11262.8|11271.5|11267.5|11266.8|11262.8|7434
1743705900000|2025-04-03 18:45:00|11268.4|11264.4|11266.8|11262.8|11270|11266|11265.3|11261.3|13819
1743706200000|2025-04-03 18:50:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11265.3|11261.3|7960
1743706500000|2025-04-03 18:55:00|11266.8|11262.8|11266.8|11262.8|11270|11266|11265.3|11261.3|18422
1743706800000|2025-04-03 19:00:00|11265.3|11261.3|11268.4|11264.4|11268.4|11264.4|11265.3|11261.3|6503
1743707100000|2025-04-03 19:05:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11265.3|11261.3|14566
1743707400000|2025-04-03 19:10:00|11268.4|11264.4|11266.8|11262.8|11270|11266|11265.3|11261.3|6323
1743707700000|2025-04-03 19:15:00|11268.4|11264.4|11270|11266|11274.7|11270.7|11268.4|11264.4|11878
1743708000000|2025-04-03 19:20:00|11270.8|11266.8|11271.5|11267.5|11273.1|11269.1|11270|11266|10429
1743708300000|2025-04-03 19:25:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11268.4|11264.4|3945
1743708600000|2025-04-03 19:30:00|11273.1|11269.1|11274.7|11270.7|11276.2|11272.2|11271.5|11267.5|9938
1743708900000|2025-04-03 19:35:00|11276.2|11272.2|11270|11266|11276.2|11272.2|11270|11266|14478
1743709200000|2025-04-03 19:40:00|11271.5|11267.5|11266.8|11262.8|11271.5|11267.5|11265.3|11261.3|15963
1743709500000|2025-04-03 19:45:00|11265.3|11261.3|11270|11266|11270|11266|11265.3|11261.3|5316
1743709800000|2025-04-03 19:50:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11268.4|11264.4|6404
1743710100000|2025-04-03 19:55:00|11271.5|11267.5|11274.7|11270.7|11274.7|11270.7|11268.4|11264.4|12457
1743710400000|2025-04-03 20:00:00|11273.1|11269.1|11276.2|11272.2|11277.8|11273.8|11273.1|11269.1|10446
1743710700000|2025-04-03 20:05:00|11277.8|11273.8|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|3490
1743711000000|2025-04-03 20:10:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|1771
1743711300000|2025-04-03 20:15:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|5745
1743711600000|2025-04-03 20:20:00|11277.8|11273.8|11280.9|11276.9|11280.9|11276.9|11276.2|11272.2|4759
1743711900000|2025-04-03 20:25:00|11282.5|11278.5|11285.6|11281.6|11287.2|11283.2|11282.5|11278.5|8100
1743712200000|2025-04-03 20:30:00|11284|11280|11282.5|11278.5|11284|11280|11280.9|11276.9|5582
1743712500000|2025-04-03 20:35:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|3060
1743712800000|2025-04-03 20:40:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|1999
1743713100000|2025-04-03 20:45:00|11280.9|11276.9|11285.6|11281.6|11285.6|11281.6|11280.9|11276.9|4162
1743713400000|2025-04-03 20:50:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|3298
1743713700000|2025-04-03 20:55:00|11284|11280|11287.2|11283.2|11287.2|11283.2|11284|11280|2236
1743717600000|2025-04-03 22:00:00|11284|11280|11279.3|11275.3|11285.6|11281.6|11278.6|11274.6|362
1743717900000|2025-04-03 22:05:00|11278.6|11274.6|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|1127
1743718200000|2025-04-03 22:10:00|11277.8|11273.8|11280.9|11276.9|11280.9|11276.9|11277.8|11273.8|1367
1743718500000|2025-04-03 22:15:00|11279.3|11275.3|11285.6|11281.6|11287.2|11283.2|11279.3|11275.3|1443
1743718800000|2025-04-03 22:20:00|11287.2|11283.2|11290.3|11286.3|11291.8|11287.8|11287.2|11283.2|1486
1743719100000|2025-04-03 22:25:00|11288.7|11284.7|11287.2|11283.2|11291.8|11287.8|11284|11280|1586
1743719400000|2025-04-03 22:30:00|11285.6|11281.6|11291.8|11287.8|11293.4|11289.4|11285.6|11281.6|1960
1743719700000|2025-04-03 22:35:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|459
1743720000000|2025-04-03 22:40:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|340
1743720300000|2025-04-03 22:45:00|11288.7|11284.7|11291.8|11287.8|11291.8|11287.8|11288.7|11284.7|270
1743720600000|2025-04-03 22:50:00|11293.4|11289.4|11290.3|11286.3|11293.4|11289.4|11290.3|11286.3|1780
1743720900000|2025-04-03 22:55:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|349
1743721200000|2025-04-03 23:00:00|11290.3|11286.3|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|333
1743721500000|2025-04-03 23:05:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|488
1743721800000|2025-04-03 23:10:00|11293.4|11289.4|11295|11291|11295|11291|11291.8|11287.8|978
1743722100000|2025-04-03 23:15:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|787
1743722400000|2025-04-03 23:20:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11291.8|11287.8|520
1743722700000|2025-04-03 23:25:00|11291.8|11287.8|11290.3|11286.3|11293.4|11289.4|11290.3|11286.3|1213
1743723000000|2025-04-03 23:30:00|11291.8|11287.8|11288.7|11284.7|11291.8|11287.8|11288.7|11284.7|534
1743723300000|2025-04-03 23:35:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|1343
1743723600000|2025-04-03 23:40:00|11287.2|11283.2|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|779
1743723900000|2025-04-03 23:45:00|11290.3|11286.3|11280.9|11276.9|11290.3|11286.3|11280.9|11276.9|3092
1743724200000|2025-04-03 23:50:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11279.3|11275.3|2677
1743724500000|2025-04-03 23:55:00|11280.9|11276.9|11279.3|11275.3|11282.5|11278.5|11278.6|11274.6|1217
1743724800000|2025-04-04 00:00:00|11277.8|11273.8|11274.7|11270.7|11279.3|11275.3|11274.7|11270.7|1969
1743725100000|2025-04-04 00:05:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|1205
1743725400000|2025-04-04 00:10:00|11277|11273|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|1060
1743725700000|2025-04-04 00:15:00|11280.9|11276.9|11282.5|11278.5|11284|11280|11279.3|11275.3|2380
1743726000000|2025-04-04 00:20:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11282.5|11278.5|1002
1743726300000|2025-04-04 00:25:00|11287.2|11283.2|11282.5|11278.5|11287.2|11283.2|11280.9|11276.9|1460
1743726600000|2025-04-04 00:30:00|11284|11280|11290.3|11286.3|11290.3|11286.3|11284|11280|2217
1743726900000|2025-04-04 00:35:00|11291.8|11287.8|11291.8|11287.8|11295|11291|11290.3|11286.3|1885
1743727200000|2025-04-04 00:40:00|11293.4|11289.4|11295|11291|11295|11291|11291.8|11287.8|716
1743727500000|2025-04-04 00:45:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11293.4|11289.4|3964
1743727800000|2025-04-04 00:50:00|11295|11291|11298.1|11294.1|11299.7|11295.7|11293.4|11289.4|1754
1743728100000|2025-04-04 00:55:00|11296.5|11292.5|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|690
1743728400000|2025-04-04 01:00:00|11295|11291|11299.7|11295.7|11299.7|11295.7|11295|11291|1952
1743728700000|2025-04-04 01:05:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11296.5|11292.5|2017
1743729000000|2025-04-04 01:10:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|791
1743729300000|2025-04-04 01:15:00|11298.1|11294.1|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|1504
1743729600000|2025-04-04 01:20:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|808
1743729900000|2025-04-04 01:25:00|11298.1|11294.1|11301.2|11297.2|11301.2|11297.2|11296.5|11292.5|1484
1743730200000|2025-04-04 01:30:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|1223
1743730500000|2025-04-04 01:35:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|1421
1743730800000|2025-04-04 01:40:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|1480
1743731100000|2025-04-04 01:45:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|2171
1743731400000|2025-04-04 01:50:00|11299.7|11295.7|11304.3|11300.3|11304.3|11300.3|11299.7|11295.7|1753
1743731700000|2025-04-04 01:55:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|3877
1743732000000|2025-04-04 02:00:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11299.7|11295.7|876
1743732300000|2025-04-04 02:05:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|544
1743732600000|2025-04-04 02:10:00|||||||||924
1743732900000|2025-04-04 02:15:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|476
1743733200000|2025-04-04 02:20:00|11300.4|11296.4|11302.8|11298.8|11302.8|11298.8|11299.7|11295.7|907
1743733500000|2025-04-04 02:25:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|2690
1743733800000|2025-04-04 02:30:00|11304.3|11300.3|11307.5|11303.5|11310.6|11306.6|11304.3|11300.3|2861
1743734100000|2025-04-04 02:35:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|1672
1743734400000|2025-04-04 02:40:00|||||||||216
1743734700000|2025-04-04 02:45:00|11309|11305|11309|11305|11309|11305|11309|11305|659
1743735000000|2025-04-04 02:50:00|||||||||343
1743735300000|2025-04-04 02:55:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11309|11305|1703
1743735600000|2025-04-04 03:00:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11310.6|11306.6|2707
1743735900000|2025-04-04 03:05:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|2012
1743736200000|2025-04-04 03:10:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|1281
1743736500000|2025-04-04 03:15:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|1764
1743736800000|2025-04-04 03:20:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|1955
1743737100000|2025-04-04 03:25:00|||||||||345
1743737400000|2025-04-04 03:30:00|11316.8|11312.8|11324.7|11320.7|11324.7|11320.7|11316.8|11312.8|4607
1743737700000|2025-04-04 03:35:00|11323.1|11319.1|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|2649
1743738000000|2025-04-04 03:40:00|11325.4|11321.4|11327.8|11323.8|11329.3|11325.3|11323.1|11319.1|4904
1743738300000|2025-04-04 03:45:00|11326.2|11322.2|11329.3|11325.3|11330.9|11326.9|11326.2|11322.2|3358
1743738600000|2025-04-04 03:50:00|11330.9|11326.9|11327.8|11323.8|11332.5|11328.5|11327.8|11323.8|2558
1743738900000|2025-04-04 03:55:00|11329.3|11325.3|11327.8|11323.8|11330.9|11326.9|11327.8|11323.8|2380
1743739200000|2025-04-04 04:00:00|11328.6|11324.6|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|1375
1743739500000|2025-04-04 04:05:00|11327.8|11323.8|11323.1|11319.1|11329.3|11325.3|11323.1|11319.1|2284
1743739800000|2025-04-04 04:10:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|2198
1743740100000|2025-04-04 04:15:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|1251
1743740400000|2025-04-04 04:20:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|1646
1743740700000|2025-04-04 04:25:00|11324.7|11320.7|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|2449
1743741000000|2025-04-04 04:30:00|11324.7|11320.7|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|1878
1743741300000|2025-04-04 04:35:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|605
1743741600000|2025-04-04 04:40:00|11326.2|11322.2|11324.7|11320.7|11327.8|11323.8|11324.7|11320.7|1588
1743741900000|2025-04-04 04:45:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|1143
1743742200000|2025-04-04 04:50:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|1171
1743742500000|2025-04-04 04:55:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|644
1743742800000|2025-04-04 05:00:00|11327.8|11323.8|11329.3|11325.3|11330.9|11326.9|11326.2|11322.2|894
1743743100000|2025-04-04 05:05:00|11327.8|11323.8|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|3479
1743743400000|2025-04-04 05:10:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|2104
1743743700000|2025-04-04 05:15:00|11327.8|11323.8|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|2581
1743744000000|2025-04-04 05:20:00|11324.7|11320.7|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|6304
1743744300000|2025-04-04 05:25:00|11321.5|11317.5|11316.8|11312.8|11321.5|11317.5|11316.8|11312.8|2688
1743744600000|2025-04-04 05:30:00|11318.4|11314.4|11315.3|11311.3|11318.4|11314.4|11315.3|11311.3|1902
1743744900000|2025-04-04 05:35:00|11316.8|11312.8|11313.7|11309.7|11318.4|11314.4|11313.7|11309.7|555
1743745200000|2025-04-04 05:40:00|11315.3|11311.3|11310.6|11306.6|11316.8|11312.8|11310.6|11306.6|7622
1743745500000|2025-04-04 05:45:00|11309|11305|11310.6|11306.6|11311.4|11307.4|11307.5|11303.5|6818
1743745800000|2025-04-04 05:50:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|1696
1743746100000|2025-04-04 05:55:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|399
1743746400000|2025-04-04 06:00:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11310.6|11306.6|2343
1743746700000|2025-04-04 06:05:00|11313.7|11309.7|11309|11305|11315.3|11311.3|11307.5|11303.5|2712
1743747000000|2025-04-04 06:10:00|11310.6|11306.6|11309|11305|11312.2|11308.2|11307.5|11303.5|3325
1743747300000|2025-04-04 06:15:00|11310.6|11306.6|11315.3|11311.3|11315.3|11311.3|11309|11305|2329
1743747600000|2025-04-04 06:20:00|11313.7|11309.7|11316.8|11312.8|11316.8|11312.8|11313.7|11309.7|3032
1743747900000|2025-04-04 06:25:00|11315.3|11311.3|11318.4|11314.4|11318.4|11314.4|11313.7|11309.7|3413
1743748200000|2025-04-04 06:30:00|11320|11316|11324.7|11320.7|11324.7|11320.7|11318.4|11314.4|4573
1743748500000|2025-04-04 06:35:00|11323.9|11319.9|11324.7|11320.7|11326.2|11322.2|11321.5|11317.5|5224
1743748800000|2025-04-04 06:40:00|11323.1|11319.1|11327.8|11323.8|11327.8|11323.8|11323.1|11319.1|6112
1743749100000|2025-04-04 06:45:00|11326.2|11322.2|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|4780
1743749400000|2025-04-04 06:50:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|6326
1743749700000|2025-04-04 06:55:00|11326.2|11322.2|11332.5|11328.5|11332.5|11328.5|11326.2|11322.2|6263
1743750000000|2025-04-04 07:00:00|11334|11330|11335.6|11331.6|11337.2|11333.2|11332.5|11328.5|8258
1743750300000|2025-04-04 07:05:00|11334|11330|11338.7|11334.7|11338.7|11334.7|11332.5|11328.5|5279
1743750600000|2025-04-04 07:10:00|11340.3|11336.3|11337.2|11333.2|11340.3|11336.3|11335.6|11331.6|5982
1743750900000|2025-04-04 07:15:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11335.6|11331.6|6968
1743751200000|2025-04-04 07:20:00|11340.3|11336.3|11334|11330|11340.3|11336.3|11332.5|11328.5|10109
1743751500000|2025-04-04 07:25:00|11335.6|11331.6|11330.9|11326.9|11336.4|11332.4|11329.3|11325.3|3791
1743751800000|2025-04-04 07:30:00|11329.3|11325.3|11330.9|11326.9|11335.6|11331.6|11329.3|11325.3|8859
1743752100000|2025-04-04 07:35:00|11329.3|11325.3|11334|11330|11334|11330|11324.7|11320.7|6994
1743752400000|2025-04-04 07:40:00|11335.6|11331.6|11332.5|11328.5|11335.6|11331.6|11332.5|11328.5|5665
1743752700000|2025-04-04 07:45:00|11330.9|11326.9|11330.9|11326.9|11334|11330|11329.3|11325.3|5504
1743753000000|2025-04-04 07:50:00|11329.3|11325.3|11334|11330|11334|11330|11327.8|11323.8|1866
1743753300000|2025-04-04 07:55:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11332.5|11328.5|4418
1743753600000|2025-04-04 08:00:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11330.9|11326.9|10142
1743753900000|2025-04-04 08:05:00|11337.2|11333.2|11335.6|11331.6|11340.3|11336.3|11334|11330|6041
1743754200000|2025-04-04 08:10:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|5141
1743754500000|2025-04-04 08:15:00|11335.6|11331.6|11332.5|11328.5|11337.2|11333.2|11332.5|11328.5|5826
1743754800000|2025-04-04 08:20:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11327.8|11323.8|7405
1743755100000|2025-04-04 08:25:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|5872
1743755400000|2025-04-04 08:30:00|11334|11330|11337.2|11333.2|11338.7|11334.7|11330.9|11326.9|10361
1743755700000|2025-04-04 08:35:00|11338.7|11334.7|11330.9|11326.9|11338.7|11334.7|11330.9|11326.9|6961
1743756000000|2025-04-04 08:40:00|11329.3|11325.3|11332.5|11328.5|11334|11330|11329.3|11325.3|7087
1743756300000|2025-04-04 08:45:00|11330.9|11326.9|11327.8|11323.8|11332.5|11328.5|11326.2|11322.2|6359
1743756600000|2025-04-04 08:50:00|11326.2|11322.2|11327.8|11323.8|11330.9|11326.9|11326.2|11322.2|5907
1743756900000|2025-04-04 08:55:00|11329.3|11325.3|11329.3|11325.3|11332.5|11328.5|11327.8|11323.8|6638
1743757200000|2025-04-04 09:00:00|11330.1|11326.1|11332.5|11328.5|11334|11330|11329.3|11325.3|4277
1743757500000|2025-04-04 09:05:00|11330.9|11326.9|11329.3|11325.3|11337.2|11333.2|11329.3|11325.3|4182
1743757800000|2025-04-04 09:10:00|11330.9|11326.9|11334|11330|11335.6|11331.6|11329.3|11325.3|2300
1743758100000|2025-04-04 09:15:00|11332.5|11328.5|11330.9|11326.9|11334|11330|11327.8|11323.8|4309
1743758400000|2025-04-04 09:20:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11329.3|11325.3|6517
1743758700000|2025-04-04 09:25:00|11330.9|11326.9|11335.6|11331.6|11337.2|11333.2|11327.8|11323.8|2804
1743759000000|2025-04-04 09:30:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11334|11330|3120
1743759300000|2025-04-04 09:35:00|11334|11330|11338.7|11334.7|11338.7|11334.7|11334|11330|3662
1743759600000|2025-04-04 09:40:00|11337.2|11333.2|11338.7|11334.7|11340.3|11336.3|11335.6|11331.6|8617
1743759900000|2025-04-04 09:45:00|11337.2|11333.2|11335.6|11331.6|11338.7|11334.7|11334|11330|5797
1743760200000|2025-04-04 09:50:00|11337.2|11333.2|11340.3|11336.3|11340.3|11336.3|11337.2|11333.2|4195
1743760500000|2025-04-04 09:55:00|11341.8|11337.8|11345|11341|11345|11341|11340.3|11336.3|8480
1743760800000|2025-04-04 10:00:00|11343.4|11339.4|11345|11341|11345|11341|11341.8|11337.8|5280
1743761100000|2025-04-04 10:05:00|11346.5|11342.5|11368.4|11364.4|11370|11366|11345|11341|30968
1743761400000|2025-04-04 10:10:00|11370|11366|11379.3|11375.3|11382.5|11378.5|11368.4|11364.4|29681
1743761700000|2025-04-04 10:15:00|11377.8|11373.8|11377.8|11373.8|11390.3|11386.3|11374.7|11370.7|18768
1743762000000|2025-04-04 10:20:00|11379.3|11375.3|11385.6|11381.6|11391.8|11387.8|11377.8|11373.8|16279
1743762300000|2025-04-04 10:25:00|11384|11380|11395|11391|11395|11391|11380.9|11376.9|11459
1743762600000|2025-04-04 10:30:00|11393.4|11389.4|11391.8|11387.8|11398.1|11394.1|11385.6|11381.6|17976
1743762900000|2025-04-04 10:35:00|11390.3|11386.3|11382.5|11378.5|11390.3|11386.3|11380.9|11376.9|9983
1743763200000|2025-04-04 10:40:00|11380.9|11376.9|11391.8|11387.8|11393.4|11389.4|11380.9|11376.9|8598
1743763500000|2025-04-04 10:45:00|11393.4|11389.4|11388.7|11384.7|11399.7|11395.7|11384|11380|13675
1743763800000|2025-04-04 10:50:00|11387.2|11383.2|11391.8|11387.8|11395|11391|11384|11380|8495
1743764100000|2025-04-04 10:55:00|11390.3|11386.3|11382.5|11378.5|11395|11391|11382.5|11378.5|7129
1743764400000|2025-04-04 11:00:00|11380.9|11376.9|11382.5|11378.5|11385.6|11381.6|11377.8|11373.8|9534
1743764700000|2025-04-04 11:05:00|11380.9|11376.9|11393.4|11389.4|11395|11391|11379.3|11375.3|9685
1743765000000|2025-04-04 11:10:00|11391.8|11387.8|11395|11391|11399.7|11395.7|11391.8|11387.8|6141
1743765300000|2025-04-04 11:15:00|11396.5|11392.5|11393.4|11389.4|11399.7|11395.7|11390.3|11386.3|7302
1743765600000|2025-04-04 11:20:00|11391.8|11387.8|11399.7|11395.7|11401.2|11397.2|11391.8|11387.8|6076
1743765900000|2025-04-04 11:25:00|11401.2|11397.2|11409|11405|11410.6|11406.6|11399.7|11395.7|14426
1743766200000|2025-04-04 11:30:00|11407.5|11403.5|11391.8|11387.8|11413.7|11409.7|11390.3|11386.3|12380
1743766500000|2025-04-04 11:35:00|11390.3|11386.3|11382.5|11378.5|11391.8|11387.8|11377.8|11373.8|15068
1743766800000|2025-04-04 11:40:00|11384|11380|11396.5|11392.5|11398.1|11394.1|11384|11380|15211
1743767100000|2025-04-04 11:45:00|11395|11391|11385.6|11381.6|11395|11391|11385.6|11381.6|10099
1743767400000|2025-04-04 11:50:00|11384|11380|11374.7|11370.7|11385.6|11381.6|11374.7|11370.7|12996
1743767700000|2025-04-04 11:55:00|11373.1|11369.1|11363.7|11359.7|11374.7|11370.7|11362.2|11358.2|14664
1743768000000|2025-04-04 12:00:00|11365.3|11361.3|11377.8|11373.8|11377.8|11373.8|11362.2|11358.2|16230
1743768300000|2025-04-04 12:05:00|11379.3|11375.3|11380.9|11376.9|11384|11380|11377.8|11373.8|10752
1743768600000|2025-04-04 12:10:00|11382.5|11378.5|11371.5|11367.5|11382.5|11378.5|11371.5|11367.5|11717
1743768900000|2025-04-04 12:15:00|11370|11366|11374.7|11370.7|11376.2|11372.2|11366.8|11362.8|15309
1743769200000|2025-04-04 12:20:00|11376.2|11372.2|11393.4|11389.4|11393.4|11389.4|11376.2|11372.2|17077
1743769500000|2025-04-04 12:25:00|11391.8|11387.8|11387.2|11383.2|11393.4|11389.4|11380.9|11376.9|10817
1743769800000|2025-04-04 12:30:00|11388.7|11384.7|11360.6|11356.6|11395|11391|11360.6|11356.6|29538
1743770100000|2025-04-04 12:35:00|11359|11355|11391.8|11387.8|11396.5|11392.5|11357.5|11353.5|20091
1743770400000|2025-04-04 12:40:00|11393.4|11389.4|11373.1|11369.1|11393.4|11389.4|11371.5|11367.5|13408
1743770700000|2025-04-04 12:45:00|11371.5|11367.5|11363.7|11359.7|11377.8|11373.8|11362.2|11358.2|24546
1743771000000|2025-04-04 12:50:00|11362.2|11358.2|11355.9|11351.9|11371.5|11367.5|11352.8|11348.8|25555
1743771300000|2025-04-04 12:55:00|11357.5|11353.5|11360.6|11356.6|11363.7|11359.7|11351.2|11347.2|25224
1743771600000|2025-04-04 13:00:00|11359|11355|11348.1|11344.1|11359|11355|11346.5|11342.5|17938
1743771900000|2025-04-04 13:05:00|11349.7|11345.7|11354.3|11350.3|11357.5|11353.5|11348.1|11344.1|18430
1743772200000|2025-04-04 13:10:00|11355.9|11351.9|11370|11366|11371.5|11367.5|11355.9|11351.9|19072
1743772500000|2025-04-04 13:15:00|11371.5|11367.5|11366.8|11362.8|11377.8|11373.8|11366.8|11362.8|13406
1743772800000|2025-04-04 13:20:00|11365.3|11361.3|11359|11355|11371.5|11367.5|11359|11355|12372
1743773100000|2025-04-04 13:25:00|11357.5|11353.5|11362.2|11358.2|11371.5|11367.5|11354.3|11350.3|24068
1743773400000|2025-04-04 13:30:00|11360.6|11356.6|11357.5|11353.5|11368.4|11364.4|11349.7|11345.7|18397
1743773700000|2025-04-04 13:35:00|11355.9|11351.9|11359|11355|11373.1|11369.1|11355.9|11351.9|15528
1743774000000|2025-04-04 13:40:00|11357.5|11353.5|11363.7|11359.7|11371.5|11367.5|11354.3|11350.3|14952
1743774300000|2025-04-04 13:45:00|11365.3|11361.3|11355.9|11351.9|11366.8|11362.8|11348.1|11344.1|14981
1743774600000|2025-04-04 13:50:00|11357.5|11353.5|11357.5|11353.5|11360.6|11356.6|11349.7|11345.7|19982
1743774900000|2025-04-04 13:55:00|11359|11355|11343.4|11339.4|11360.6|11356.6|11340.3|11336.3|17937
1743775200000|2025-04-04 14:00:00|11345|11341|11346.5|11342.5|11354.3|11350.3|11343.4|11339.4|20892
1743775500000|2025-04-04 14:05:00|11345|11341|11354.3|11350.3|11355.9|11351.9|11345|11341|12075
1743775800000|2025-04-04 14:10:00|11355.9|11351.9|11370|11366|11370|11366|11354.3|11350.3|17581
1743776100000|2025-04-04 14:15:00|11368.4|11364.4|11371.5|11367.5|11374.7|11370.7|11366.8|11362.8|20526
1743776400000|2025-04-04 14:20:00|11370|11366|11376.2|11372.2|11380.9|11376.9|11366.8|11362.8|16927
1743776700000|2025-04-04 14:25:00|11374.7|11370.7|11379.3|11375.3|11380.9|11376.9|11373.1|11369.1|12055
1743777000000|2025-04-04 14:30:00|11380.9|11376.9|11384|11380|11385.6|11381.6|11374.7|11370.7|13133
1743777300000|2025-04-04 14:35:00|11382.5|11378.5|11377.8|11373.8|11388.7|11384.7|11376.2|11372.2|18202
1743777600000|2025-04-04 14:40:00|11376.2|11372.2|11385.6|11381.6|11385.6|11381.6|11376.2|11372.2|13248
1743777900000|2025-04-04 14:45:00|11384|11380|11390.3|11386.3|11391.8|11387.8|11382.5|11378.5|11829
1743778200000|2025-04-04 14:50:00|11391.8|11387.8|11374.7|11370.7|11393.4|11389.4|11368.4|11364.4|20660
1743778500000|2025-04-04 14:55:00|11376.2|11372.2|11373.1|11369.1|11380.9|11376.9|11370|11366|11535
1743778800000|2025-04-04 15:00:00|11374.7|11370.7|11335.6|11331.6|11377.8|11373.8|11332.5|11328.5|32878
1743779100000|2025-04-04 15:05:00|11334|11330|11341.8|11337.8|11354.3|11350.3|11332.5|11328.5|31163
1743779400000|2025-04-04 15:10:00|11343.4|11339.4|11337.2|11333.2|11343.4|11339.4|11329.3|11325.3|21097
1743779700000|2025-04-04 15:15:00|11335.6|11331.6|11341.8|11337.8|11341.8|11337.8|11327.8|11323.8|18171
1743780000000|2025-04-04 15:20:00|11340.3|11336.3|11343.4|11339.4|11346.5|11342.5|11334|11330|11569
1743780300000|2025-04-04 15:25:00|11348.1|11344.1|11345|11341|11351.2|11347.2|11327.8|11323.8|23461
1743780600000|2025-04-04 15:30:00|11346.5|11342.5|11355.9|11351.9|11355.9|11351.9|11337.2|11333.2|17739
1743780900000|2025-04-04 15:35:00|11354.3|11350.3|11363.7|11359.7|11366.8|11362.8|11354.3|11350.3|21118
1743781200000|2025-04-04 15:40:00|11362.2|11358.2|11355.9|11351.9|11366.8|11362.8|11352.8|11348.8|14168
1743781500000|2025-04-04 15:45:00|11357.5|11353.5|11343.4|11339.4|11363.7|11359.7|11341.8|11337.8|13990
1743781800000|2025-04-04 15:50:00|11341.8|11337.8|11343.4|11339.4|11348.1|11344.1|11334|11330|13143
1743782100000|2025-04-04 15:55:00|11341.8|11337.8|11349.7|11345.7|11351.2|11347.2|11337.2|11333.2|11001
1743782400000|2025-04-04 16:00:00|11348.1|11344.1|11348.1|11344.1|11352.8|11348.8|11341.8|11337.8|10659
1743782700000|2025-04-04 16:05:00|11346.5|11342.5|11345|11341|11349.7|11345.7|11337.2|11333.2|11931
1743783000000|2025-04-04 16:10:00|11346.5|11342.5|11329.3|11325.3|11346.5|11342.5|11327.8|11323.8|15865
1743783300000|2025-04-04 16:15:00|11330.9|11326.9|11351.2|11347.2|11352.8|11348.8|11329.3|11325.3|13586
1743783600000|2025-04-04 16:20:00|11352.8|11348.8|11355.9|11351.9|11357.5|11353.5|11349.7|11345.7|13754
1743783900000|2025-04-04 16:25:00|11354.3|11350.3|11355.9|11351.9|11359|11355|11352.8|11348.8|12188
1743784200000|2025-04-04 16:30:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11351.2|11347.2|9835
1743784500000|2025-04-04 16:35:00|11359|11355|11341.8|11337.8|11359|11355|11340.3|11336.3|9031
1743784800000|2025-04-04 16:40:00|11340.3|11336.3|11351.2|11347.2|11351.2|11347.2|11338.7|11334.7|9022
1743785100000|2025-04-04 16:45:00|11352.8|11348.8|11355.9|11351.9|11357.5|11353.5|11349.7|11345.7|5756
1743785400000|2025-04-04 16:50:00|11356.7|11352.7|11348.1|11344.1|11357.5|11353.5|11346.5|11342.5|7272
1743785700000|2025-04-04 16:55:00|11346.5|11342.5|11340.3|11336.3|11349.7|11345.7|11337.2|11333.2|10175
1743786000000|2025-04-04 17:00:00|11338.7|11334.7|11334|11330|11341.8|11337.8|11332.5|11328.5|8866
1743786300000|2025-04-04 17:05:00|11335.6|11331.6|11338.7|11334.7|11341.8|11337.8|11332.5|11328.5|5920
1743786600000|2025-04-04 17:10:00|11340.3|11336.3|11349.7|11345.7|11351.2|11347.2|11338.7|11334.7|9486
1743786900000|2025-04-04 17:15:00|11351.2|11347.2|11348.1|11344.1|11355.9|11351.9|11346.5|11342.5|6937
1743787200000|2025-04-04 17:20:00|11349.7|11345.7|11337.2|11333.2|11349.7|11345.7|11337.2|11333.2|10674
1743787500000|2025-04-04 17:25:00|11335.6|11331.6|11334|11330|11337.2|11333.2|11332.5|11328.5|13515
1743787800000|2025-04-04 17:30:00|11337.2|11333.2|11330.9|11326.9|11341.8|11337.8|11329.3|11325.3|9785
1743788100000|2025-04-04 17:35:00|11332.5|11328.5|11318.4|11314.4|11332.5|11328.5|11318.4|11314.4|15265
1743788400000|2025-04-04 17:40:00|11320|11316|11323.1|11319.1|11323.1|11319.1|11313.7|11309.7|11817
1743788700000|2025-04-04 17:45:00|11321.5|11317.5|11307.5|11303.5|11324.7|11320.7|11305.9|11301.9|18105
1743789000000|2025-04-04 17:50:00|11309|11305|11309|11305|11315.3|11311.3|11307.5|11303.5|13411
1743789300000|2025-04-04 17:55:00|11310.6|11306.6|11299.7|11295.7|11315.3|11311.3|11299.7|11295.7|16701
1743789600000|2025-04-04 18:00:00|11298.1|11294.1|11288.7|11284.7|11299.7|11295.7|11287.2|11283.2|21198
1743789900000|2025-04-04 18:05:00|11290.3|11286.3|11299.7|11295.7|11302.8|11298.8|11288.7|11284.7|17317
1743790200000|2025-04-04 18:10:00|11301.2|11297.2|11313.7|11309.7|11315.3|11311.3|11301.2|11297.2|15787
1743790500000|2025-04-04 18:15:00|11315.3|11311.3|11318.4|11314.4|11318.4|11314.4|11310.6|11306.6|10374
1743790800000|2025-04-04 18:20:00|11316.8|11312.8|11313.7|11309.7|11320|11316|11310.6|11306.6|4993
1743791100000|2025-04-04 18:25:00|11312.2|11308.2|11321.5|11317.5|11321.5|11317.5|11312.2|11308.2|9673
1743791400000|2025-04-04 18:30:00|11320|11316|11318.4|11314.4|11323.1|11319.1|11318.4|11314.4|12895
1743791700000|2025-04-04 18:35:00|11320|11316|11321.5|11317.5|11326.2|11322.2|11315.3|11311.3|7631
1743792000000|2025-04-04 18:40:00|11320|11316|11324.7|11320.7|11326.2|11322.2|11318.4|11314.4|6949
1743792300000|2025-04-04 18:45:00|11323.1|11319.1|11310.6|11306.6|11326.2|11322.2|11309|11305|10061
1743792600000|2025-04-04 18:50:00|11309|11305|11309|11305|11316.8|11312.8|11305.9|11301.9|7689
1743792900000|2025-04-04 18:55:00|11307.5|11303.5|11302.8|11298.8|11310.6|11306.6|11301.2|11297.2|30281
1743793200000|2025-04-04 19:00:00|11304.3|11300.3|11298.1|11294.1|11304.3|11300.3|11296.5|11292.5|18331
1743793500000|2025-04-04 19:05:00|11299.7|11295.7|11298.1|11294.1|11302.8|11298.8|11298.1|11294.1|7093
1743793800000|2025-04-04 19:10:00|11296.5|11292.5|11293.4|11289.4|11298.1|11294.1|11290.3|11286.3|15218
1743794100000|2025-04-04 19:15:00|11291.8|11287.8|11302.8|11298.8|11302.8|11298.8|11291.8|11287.8|10990
1743794400000|2025-04-04 19:20:00|11301.2|11297.2|11296.5|11292.5|11301.2|11297.2|11293.4|11289.4|6935
1743794700000|2025-04-04 19:25:00|11298.1|11294.1|11299.7|11295.7|11302.8|11298.8|11293.4|11289.4|9822
1743795000000|2025-04-04 19:30:00|11301.2|11297.2|11291.8|11287.8|11302.8|11298.8|11291.8|11287.8|9413
1743795300000|2025-04-04 19:35:00|11293.4|11289.4|11293.4|11289.4|11299.7|11295.7|11290.3|11286.3|19198
1743795600000|2025-04-04 19:40:00|11291.8|11287.8|11291.8|11287.8|11298.1|11294.1|11291.8|11287.8|8524
1743795900000|2025-04-04 19:45:00|11290.3|11286.3|11299.7|11295.7|11299.7|11295.7|11287.2|11283.2|5753
1743796200000|2025-04-04 19:50:00|11301.2|11297.2|11296.5|11292.5|11304.3|11300.3|11296.5|11292.5|7666
1743796500000|2025-04-04 19:55:00|11298.1|11294.1|11293.4|11289.4|11301.2|11297.2|11291.8|11287.8|16669
1743796800000|2025-04-04 20:00:00|11291.8|11287.8|11299.7|11295.7|11302.8|11298.8|11290.3|11286.3|8500
1743797100000|2025-04-04 20:05:00|11301.2|11297.2|11293.4|11289.4|11301.2|11297.2|11290.3|11286.3|15474
1743797400000|2025-04-04 20:10:00|11295|11291|11291.8|11287.8|11295|11291|11290.3|11286.3|6637
1743797700000|2025-04-04 20:15:00|11293.4|11289.4|11307.5|11303.5|11307.5|11303.5|11293.4|11289.4|7902
1743798000000|2025-04-04 20:20:00|11309|11305|11307.5|11303.5|11312.2|11308.2|11305.9|11301.9|5706
1743798300000|2025-04-04 20:25:00|11309|11305|11299.7|11295.7|11309|11305|11299.7|11295.7|5257
1743798600000|2025-04-04 20:30:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11298.1|11294.1|4037
1743798900000|2025-04-04 20:35:00|11302.8|11298.8|11302.8|11298.8|11305.9|11301.9|11301.2|11297.2|3016
1743799200000|2025-04-04 20:40:00|11304.3|11300.3|11302.8|11298.8|11305.9|11301.9|11301.2|11297.2|7549
1743799500000|2025-04-04 20:45:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|4850
1743799800000|2025-04-04 20:50:00|11302.8|11298.8|11301.2|11297.2|11305.9|11301.9|11301.2|11297.2|5829
1743800100000|2025-04-04 20:55:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11298.1|11294.1|6513
1743976800000|2025-04-06 22:00:00|11391.8|11387.8|11409|11405|11432.5|11428.5|11384|11380|8999
1743977100000|2025-04-06 22:05:00|11407.5|11403.5|11399.7|11395.7|11423.1|11419.1|11393.4|11389.4|16459
1743977400000|2025-04-06 22:10:00|11393.4|11389.4|11393.4|11389.4|11398.9|11394.9|11381.7|11377.7|6859
1743977700000|2025-04-06 22:15:00|11394.2|11390.2|11384|11380|11396.5|11392.5|11376.2|11372.2|4750
1743978000000|2025-04-06 22:20:00|11382.5|11378.5|11387.2|11383.2|11395|11391|11382.5|11378.5|4454
1743978300000|2025-04-06 22:25:00|11385.6|11381.6|11385.6|11381.6|11393.4|11389.4|11382.5|11378.5|5082
1743978600000|2025-04-06 22:30:00|11384|11380|11384|11380|11387.2|11383.2|11374.7|11370.7|5540
1743978900000|2025-04-06 22:35:00|11382.5|11378.5|11390.3|11386.3|11395|11391|11382.5|11378.5|5878
1743979200000|2025-04-06 22:40:00|11388.7|11384.7|11399.7|11395.7|11399.7|11395.7|11385.6|11381.6|3390
1743979500000|2025-04-06 22:45:00|11398.1|11394.1|11405.9|11401.9|11406.7|11402.7|11395|11391|2277
1743979800000|2025-04-06 22:50:00|11404.3|11400.3|11407.5|11403.5|11413.7|11409.7|11404.3|11400.3|4701
1743980100000|2025-04-06 22:55:00|11404.3|11400.3|11399.7|11395.7|11407.5|11403.5|11398.1|11394.1|2987
1743980400000|2025-04-06 23:00:00|11401.2|11397.2|11396.5|11392.5|11401.2|11397.2|11393.4|11389.4|2922
1743980700000|2025-04-06 23:05:00|11398.1|11394.1|11396.5|11392.5|11402.8|11398.8|11395|11391|2355
1743981000000|2025-04-06 23:10:00|11398.1|11394.1|11395|11391|11409|11405|11395|11391|3754
1743981300000|2025-04-06 23:15:00|11396.5|11392.5|11390.3|11386.3|11399.7|11395.7|11390.3|11386.3|1669
1743981600000|2025-04-06 23:20:00|11391.8|11387.8|11390.3|11386.3|11395|11391|11388.7|11384.7|2877
1743981900000|2025-04-06 23:25:00|11391.8|11387.8|11382.5|11378.5|11391.8|11387.8|11382.5|11378.5|1939
1743982200000|2025-04-06 23:30:00|11384|11380|11379.3|11375.3|11387.2|11383.2|11379.3|11375.3|3204
1743982500000|2025-04-06 23:35:00|11380.9|11376.9|11384|11380|11384|11380|11371.5|11367.5|4944
1743982800000|2025-04-06 23:40:00|11383.3|11379.3|11384|11380|11387.2|11383.2|11377.8|11373.8|2197
1743983100000|2025-04-06 23:45:00|11385.6|11381.6|11387.2|11383.2|11387.9|11383.9|11380.9|11376.9|2150
1743983400000|2025-04-06 23:50:00|11388.7|11384.7|11391.8|11387.8|11395|11391|11385.6|11381.6|3679
1743983700000|2025-04-06 23:55:00|11393.4|11389.4|11393.4|11389.4|11398.1|11394.1|11388.7|11384.7|4360
1743984000000|2025-04-07 00:00:00|11391.8|11387.8|11404.3|11400.3|11404.3|11400.3|11384|11380|4965
1743984300000|2025-04-07 00:05:00|11402.8|11398.8|11390.3|11386.3|11402.8|11398.8|11387.2|11383.2|3709
1743984600000|2025-04-07 00:10:00|11391.8|11387.8|11384|11380|11391.8|11387.8|11382.5|11378.5|3963
1743984900000|2025-04-07 00:15:00|11382.5|11378.5|11377.8|11373.8|11384|11380|11376.2|11372.2|3490
1743985200000|2025-04-07 00:20:00|11376.2|11372.2|11377.8|11373.8|11380.9|11376.9|11373.1|11369.1|2805
1743985500000|2025-04-07 00:25:00|11379.3|11375.3|11376.2|11372.2|11380.9|11376.9|11376.2|11372.2|1790
1743985800000|2025-04-07 00:30:00|11377.8|11373.8|11368.4|11364.4|11379.3|11375.3|11368.4|11364.4|4568
1743986100000|2025-04-07 00:35:00|11367.6|11363.6|11368.4|11364.4|11373.9|11369.9|11363.7|11359.7|4323
1743986400000|2025-04-07 00:40:00|11366.8|11362.8|11377.8|11373.8|11379.3|11375.3|11366.8|11362.8|3537
1743986700000|2025-04-07 00:45:00|11379.3|11375.3|11376.2|11372.2|11380.9|11376.9|11375.4|11371.4|2566
1743987000000|2025-04-07 00:50:00|11377.8|11373.8|11366.8|11362.8|11377.8|11373.8|11366.8|11362.8|2417
1743987300000|2025-04-07 00:55:00|11368.4|11364.4|11363.7|11359.7|11371.5|11367.5|11362.2|11358.2|2971
1743987600000|2025-04-07 01:00:00|11365.3|11361.3|11368.4|11364.4|11370|11366|11362.2|11358.2|4112
1743987900000|2025-04-07 01:05:00|11370|11366|11365.3|11361.3|11371.5|11367.5|11365.3|11361.3|2658
1743988200000|2025-04-07 01:10:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11357.5|11353.5|3679
1743988500000|2025-04-07 01:15:00|11365.3|11361.3|11359|11355|11366.8|11362.8|11355.9|11351.9|2970
1743988800000|2025-04-07 01:20:00|11357.5|11353.5|11357.5|11353.5|11360.6|11356.6|11352.8|11348.8|3340
1743989100000|2025-04-07 01:25:00|11359|11355|11359|11355|11363.7|11359.7|11354.3|11350.3|2390
1743989400000|2025-04-07 01:30:00|11360.6|11356.6|11352.8|11348.8|11360.6|11356.6|11348.1|11344.1|5370
1743989700000|2025-04-07 01:35:00|11354.3|11350.3|11360.6|11356.6|11360.6|11356.6|11351.2|11347.2|3579
1743990000000|2025-04-07 01:40:00|11359|11355|11362.2|11358.2|11366.8|11362.8|11359|11355|4481
1743990300000|2025-04-07 01:45:00|11360.6|11356.6|11352.8|11348.8|11362.2|11358.2|11351.2|11347.2|3245
1743990600000|2025-04-07 01:50:00|11351.2|11347.2|11343.4|11339.4|11351.2|11347.2|11341.8|11337.8|2503
1743990900000|2025-04-07 01:55:00|11345|11341|11346.5|11342.5|11349.7|11345.7|11343.4|11339.4|3934
1743991200000|2025-04-07 02:00:00|11348.1|11344.1|11346.5|11342.5|11351.2|11347.2|11345|11341|2807
1743991500000|2025-04-07 02:05:00|11348.1|11344.1|11352.8|11348.8|11354.3|11350.3|11345|11341|1881
1743991800000|2025-04-07 02:10:00|11351.2|11347.2|11352.8|11348.8|11355.9|11351.9|11349.7|11345.7|2608
1743992100000|2025-04-07 02:15:00|11351.2|11347.2|11352.8|11348.8|11357.5|11353.5|11351.2|11347.2|3868
1743992400000|2025-04-07 02:20:00|11354.3|11350.3|11362.2|11358.2|11363.7|11359.7|11352.8|11348.8|2540
1743992700000|2025-04-07 02:25:00|11360.6|11356.6|11362.2|11358.2|11363.7|11359.7|11359|11355|3226
1743993000000|2025-04-07 02:30:00|11363.7|11359.7|11354.3|11350.3|11365.3|11361.3|11352.8|11348.8|2405
1743993300000|2025-04-07 02:35:00|11352.8|11348.8|11360.6|11356.6|11360.6|11356.6|11352.8|11348.8|1482
1743993600000|2025-04-07 02:40:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11354.3|11350.3|2206
1743993900000|2025-04-07 02:45:00|11359|11355|11355.9|11351.9|11360.6|11356.6|11352.8|11348.8|2289
1743994200000|2025-04-07 02:50:00|11354.3|11350.3|11362.2|11358.2|11362.2|11358.2|11354.3|11350.3|1667
1743994500000|2025-04-07 02:55:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|2028
1743994800000|2025-04-07 03:00:00|11365.3|11361.3|11366.8|11362.8|11368.4|11364.4|11363.7|11359.7|1629
1743995100000|2025-04-07 03:05:00|11365.3|11361.3|11365.3|11361.3|11368.4|11364.4|11363.7|11359.7|1355
1743995400000|2025-04-07 03:10:00|11366.8|11362.8|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|575
1743995700000|2025-04-07 03:15:00|11363.7|11359.7|11362.2|11358.2|11365.3|11361.3|11359|11355|2110
1743996000000|2025-04-07 03:20:00|11360.6|11356.6|11365.3|11361.3|11366.8|11362.8|11360.6|11356.6|1829
1743996300000|2025-04-07 03:25:00|11363.7|11359.7|11362.2|11358.2|11365.3|11361.3|11359|11355|1606
1743996600000|2025-04-07 03:30:00|11363.7|11359.7|11366.8|11362.8|11368.4|11364.4|11363.7|11359.7|816
1743996900000|2025-04-07 03:35:00|11368.4|11364.4|11363.7|11359.7|11368.4|11364.4|11363.7|11359.7|1047
1743997200000|2025-04-07 03:40:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11359|11355|863
1743997500000|2025-04-07 03:45:00|11361.4|11357.4|11363.7|11359.7|11365.3|11361.3|11360.6|11356.6|1679
1743997800000|2025-04-07 03:50:00|11362.2|11358.2|11357.5|11353.5|11362.2|11358.2|11355.9|11351.9|947
1743998100000|2025-04-07 03:55:00|11355.9|11351.9|11355.9|11351.9|11359|11355|11354.3|11350.3|1755
1743998400000|2025-04-07 04:00:00|11354.3|11350.3|11349.7|11345.7|11355.9|11351.9|11348.1|11344.1|2529
1743998700000|2025-04-07 04:05:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11346.5|11342.5|2034
1743999000000|2025-04-07 04:10:00|11352.8|11348.8|11354.3|11350.3|11355.9|11351.9|11349.7|11345.7|1693
1743999300000|2025-04-07 04:15:00|11352.8|11348.8|11354.3|11350.3|11357.5|11353.5|11352.8|11348.8|1513
1743999600000|2025-04-07 04:20:00|11355.9|11351.9|11355.9|11351.9|11359|11355|11354.3|11350.3|1593
1743999900000|2025-04-07 04:25:00|11354.3|11350.3|11360.6|11356.6|11362.2|11358.2|11354.3|11350.3|1403
1744000200000|2025-04-07 04:30:00|11362.2|11358.2|11360.6|11356.6|11365.3|11361.3|11360.6|11356.6|1685
1744000500000|2025-04-07 04:35:00|11362.2|11358.2|11363.7|11359.7|11365.3|11361.3|11360.6|11356.6|1151
1744000800000|2025-04-07 04:40:00|11362.2|11358.2|11365.3|11361.3|11366.8|11362.8|11362.2|11358.2|839
1744001100000|2025-04-07 04:45:00|11363.7|11359.7|11363.7|11359.7|11366.1|11362.1|11363.7|11359.7|1287
1744001400000|2025-04-07 04:50:00|11362.2|11358.2|11365.3|11361.3|11365.3|11361.3|11362.2|11358.2|1134
1744001700000|2025-04-07 04:55:00|11363.7|11359.7|11368.4|11364.4|11368.4|11364.4|11363.7|11359.7|1440
1744002000000|2025-04-07 05:00:00|11366.8|11362.8|11366.8|11362.8|11370|11366|11362.2|11358.2|2420
1744002300000|2025-04-07 05:05:00|11368.4|11364.4|11365.3|11361.3|11368.4|11364.4|11363.7|11359.7|1752
1744002600000|2025-04-07 05:10:00|11363.7|11359.7|11360.6|11356.6|11365.3|11361.3|11360.6|11356.6|2216
1744002900000|2025-04-07 05:15:00|11359|11355|11351.2|11347.2|11365.3|11361.3|11351.2|11347.2|3766
1744003200000|2025-04-07 05:20:00|11352.8|11348.8|11359|11355|11359|11355|11349.7|11345.7|2637
1744003500000|2025-04-07 05:25:00|11357.5|11353.5|11362.2|11358.2|11363.7|11359.7|11354.3|11350.3|1924
1744003800000|2025-04-07 05:30:00|11360.6|11356.6|11368.4|11364.4|11368.4|11364.4|11360.6|11356.6|2468
1744004100000|2025-04-07 05:35:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11363.7|11359.7|1434
1744004400000|2025-04-07 05:40:00|11365.3|11361.3|11370|11366|11373.1|11369.1|11365.3|11361.3|2079
1744004700000|2025-04-07 05:45:00|11371.5|11367.5|11380.9|11376.9|11380.9|11376.9|11366.8|11362.8|4353
1744005000000|2025-04-07 05:50:00|11381.7|11377.7|11380.9|11376.9|11384|11380|11377.8|11373.8|2917
1744005300000|2025-04-07 05:55:00|11382.5|11378.5|11380.9|11376.9|11384|11380|11379.3|11375.3|3817
1744005600000|2025-04-07 06:00:00|11382.5|11378.5|11373.1|11369.1|11385.6|11381.6|11371.5|11367.5|6358
1744005900000|2025-04-07 06:05:00|11371.5|11367.5|11376.2|11372.2|11377.8|11373.8|11366.8|11362.8|3547
1744006200000|2025-04-07 06:10:00|11377.8|11373.8|11382.5|11378.5|11384.8|11380.8|11376.2|11372.2|4761
1744006500000|2025-04-07 06:15:00|11384|11380|11382.5|11378.5|11387.2|11383.2|11380.9|11376.9|3416
1744006800000|2025-04-07 06:20:00|11380.9|11376.9|11377.8|11373.8|11388.7|11384.7|11377.8|11373.8|3762
1744007100000|2025-04-07 06:25:00|11376.2|11372.2|11387.2|11383.2|11390.3|11386.3|11376.2|11372.2|5911
1744007400000|2025-04-07 06:30:00|11385.6|11381.6|11377.8|11373.8|11388.7|11384.7|11371.5|11367.5|5461
1744007700000|2025-04-07 06:35:00|11376.2|11372.2|11371.5|11367.5|11382.5|11378.5|11370|11366|7462
1744008000000|2025-04-07 06:40:00|11373.1|11369.1|11385.6|11381.6|11387.2|11383.2|11368.4|11364.4|5950
1744008300000|2025-04-07 06:45:00|11387.2|11383.2|11384|11380|11391.8|11387.8|11384|11380|4292
1744008600000|2025-04-07 06:50:00|11385.6|11381.6|11382.5|11378.5|11385.6|11381.6|11377.8|11373.8|4161
1744008900000|2025-04-07 06:55:00|11384|11380|11377.8|11373.8|11385.6|11381.6|11373.1|11369.1|6715
1744009200000|2025-04-07 07:00:00|11376.2|11372.2|11395|11391|11398.1|11394.1|11374.7|11370.7|7265
1744009500000|2025-04-07 07:05:00|11396.5|11392.5|11398.1|11394.1|11399.7|11395.7|11391.8|11387.8|10762
1744009800000|2025-04-07 07:10:00|11399.7|11395.7|11384|11380|11401.2|11397.2|11382.5|11378.5|7140
1744010100000|2025-04-07 07:15:00|11382.5|11378.5|11373.1|11369.1|11384|11380|11370|11366|9076
1744010400000|2025-04-07 07:20:00|11374.7|11370.7|11385.6|11381.6|11388.7|11384.7|11374.7|11370.7|10767
1744010700000|2025-04-07 07:25:00|11384|11380|11388.7|11384.7|11393.4|11389.4|11382.5|11378.5|8526
1744011000000|2025-04-07 07:30:00|11390.3|11386.3|11388.7|11384.7|11395|11391|11387.2|11383.2|7622
1744011300000|2025-04-07 07:35:00|11386.4|11382.4|11379.3|11375.3|11388.7|11384.7|11377.8|11373.8|6357
1744011600000|2025-04-07 07:40:00|11377.8|11373.8|11384|11380|11384|11380|11374.7|11370.7|6762
1744011900000|2025-04-07 07:45:00|11382.5|11378.5|11377.8|11373.8|11387.2|11383.2|11377.8|11373.8|6511
1744012200000|2025-04-07 07:50:00|11379.3|11375.3|11373.1|11369.1|11384|11380|11371.5|11367.5|6855
1744012500000|2025-04-07 07:55:00|11374.7|11370.7|11366.8|11362.8|11376.2|11372.2|11366.8|11362.8|8061
1744012800000|2025-04-07 08:00:00|11368.4|11364.4|11349.7|11345.7|11368.4|11364.4|11349.7|11345.7|8964
1744013100000|2025-04-07 08:05:00|11348.9|11344.9|11345|11341|11352.8|11348.8|11343.4|11339.4|12090
1744013400000|2025-04-07 08:10:00|11346.5|11342.5|11360.6|11356.6|11360.6|11356.6|11343.4|11339.4|8532
1744013700000|2025-04-07 08:15:00|11359.8|11355.8|11349.7|11345.7|11360.6|11356.6|11349.7|11345.7|5718
1744014000000|2025-04-07 08:20:00|11348.1|11344.1|11348.1|11344.1|11352.8|11348.8|11346.5|11342.5|4605
1744014300000|2025-04-07 08:25:00|11349.7|11345.7|11346.5|11342.5|11352.8|11348.8|11343.4|11339.4|4249
1744014600000|2025-04-07 08:30:00|11348.1|11344.1|11340.3|11336.3|11354.3|11350.3|11340.3|11336.3|5758
1744014900000|2025-04-07 08:35:00|11341.8|11337.8|11337.2|11333.2|11341.8|11337.8|11337.2|11333.2|5821
1744015200000|2025-04-07 08:40:00|11338.7|11334.7|11341.8|11337.8|11341.8|11337.8|11332.5|11328.5|7609
1744015500000|2025-04-07 08:45:00|11343.4|11339.4|11348.1|11344.1|11348.1|11344.1|11340.3|11336.3|6640
1744015800000|2025-04-07 08:50:00|11346.5|11342.5|11349.7|11345.7|11351.2|11347.2|11341.8|11337.8|5391
1744016100000|2025-04-07 08:55:00|11351.2|11347.2|11348.1|11344.1|11351.2|11347.2|11345|11341|4426
1744016400000|2025-04-07 09:00:00|11349.7|11345.7|11348.1|11344.1|11352.8|11348.8|11341.8|11337.8|5392
1744016700000|2025-04-07 09:05:00|11349.7|11345.7|11355.9|11351.9|11360.6|11356.6|11348.1|11344.1|5389
1744017000000|2025-04-07 09:10:00|11357.5|11353.5|11359|11355|11359|11355|11352.8|11348.8|5423
1744017300000|2025-04-07 09:15:00|11357.5|11353.5|11365.3|11361.3|11365.3|11361.3|11357.5|11353.5|4861
1744017600000|2025-04-07 09:20:00|11366.8|11362.8|11360.6|11356.6|11366.8|11362.8|11359|11355|3695
1744017900000|2025-04-07 09:25:00|11362.2|11358.2|11348.1|11344.1|11362.2|11358.2|11346.5|11342.5|8243
1744018200000|2025-04-07 09:30:00|11349.7|11345.7|11345|11341|11349.7|11345.7|11340.3|11336.3|5700
1744018500000|2025-04-07 09:35:00|11346.5|11342.5|11341.8|11337.8|11349.7|11345.7|11341.8|11337.8|4213
1744018800000|2025-04-07 09:40:00|11340.3|11336.3|11343.4|11339.4|11345|11341|11337.2|11333.2|4121
1744019100000|2025-04-07 09:45:00|11345|11341|11341.8|11337.8|11348.1|11344.1|11338.7|11334.7|3638
1744019400000|2025-04-07 09:50:00|11340.3|11336.3|11341.8|11337.8|11345|11341|11340.3|11336.3|3734
1744019700000|2025-04-07 09:55:00|11340.3|11336.3|11343.4|11339.4|11346.5|11342.5|11337.2|11333.2|4898
1744020000000|2025-04-07 10:00:00|11341.8|11337.8|11337.2|11333.2|11345|11341|11329.3|11325.3|4793
1744020300000|2025-04-07 10:05:00|11335.6|11331.6|11329.3|11325.3|11337.2|11333.2|11327.8|11323.8|5027
1744020600000|2025-04-07 10:10:00|11330.9|11326.9|11324.7|11320.7|11330.9|11326.9|11321.5|11317.5|8163
1744020900000|2025-04-07 10:15:00|11323.1|11319.1|11315.3|11311.3|11324.7|11320.7|11315.3|11311.3|8277
1744021200000|2025-04-07 10:20:00|11316.8|11312.8|11304.3|11300.3|11316.8|11312.8|11302.8|11298.8|12963
1744021500000|2025-04-07 10:25:00|11305.9|11301.9|11316.8|11312.8|11318.4|11314.4|11305.9|11301.9|12844
1744021800000|2025-04-07 10:30:00|11318.4|11314.4|11318.4|11314.4|11321.5|11317.5|11313.7|11309.7|9166
1744022100000|2025-04-07 10:35:00|11320|11316|11304.3|11300.3|11323.1|11319.1|11304.3|11300.3|10801
1744022400000|2025-04-07 10:40:00|11305.9|11301.9|11301.2|11297.2|11310.6|11306.6|11301.2|11297.2|8198
1744022700000|2025-04-07 10:45:00|11299.7|11295.7|11318.4|11314.4|11320|11316|11299.7|11295.7|6704
1744023000000|2025-04-07 10:50:00|11316.8|11312.8|11326.2|11322.2|11327.8|11323.8|11315.3|11311.3|8748
1744023300000|2025-04-07 10:55:00|11327.8|11323.8|11327.8|11323.8|11332.5|11328.5|11324.7|11320.7|7125
1744023600000|2025-04-07 11:00:00|11328.6|11324.6|11321.5|11317.5|11335.6|11331.6|11320|11316|7684
1744023900000|2025-04-07 11:05:00|11323.1|11319.1|11313.7|11309.7|11324.7|11320.7|11312.2|11308.2|5272
1744024200000|2025-04-07 11:10:00|11315.3|11311.3|11321.5|11317.5|11321.5|11317.5|11310.6|11306.6|6036
1744024500000|2025-04-07 11:15:00|11323.1|11319.1|11324.7|11320.7|11326.2|11322.2|11320|11316|5030
1744024800000|2025-04-07 11:20:00|11323.1|11319.1|11318.4|11314.4|11324.7|11320.7|11315.3|11311.3|5429
1744025100000|2025-04-07 11:25:00|11316.8|11312.8|11318.4|11314.4|11324.7|11320.7|11310.6|11306.6|5566
1744025400000|2025-04-07 11:30:00|11316.8|11312.8|11323.1|11319.1|11329.3|11325.3|11313.7|11309.7|7064
1744025700000|2025-04-07 11:35:00|11324.7|11320.7|11327.8|11323.8|11335.6|11331.6|11321.5|11317.5|9360
1744026000000|2025-04-07 11:40:00|11329.3|11325.3|11324.7|11320.7|11330.9|11326.9|11321.5|11317.5|7672
1744026300000|2025-04-07 11:45:00|11326.2|11322.2|11327.8|11323.8|11330.9|11326.9|11316.8|11312.8|9767
1744026600000|2025-04-07 11:50:00|11326.2|11322.2|11332.5|11328.5|11332.5|11328.5|11324.7|11320.7|6347
1744026900000|2025-04-07 11:55:00|11334|11330|11326.2|11322.2|11334|11330|11321.5|11317.5|6392
1744027200000|2025-04-07 12:00:00|11323.1|11319.1|11316.8|11312.8|11324.7|11320.7|11313.7|11309.7|9619
1744027500000|2025-04-07 12:05:00|11318.4|11314.4|11327.8|11323.8|11330.9|11326.9|11316.8|11312.8|7547
1744027800000|2025-04-07 12:10:00|11326.2|11322.2|11323.1|11319.1|11332.5|11328.5|11323.1|11319.1|10036
1744028100000|2025-04-07 12:15:00|11324.7|11320.7|11330.9|11326.9|11335.6|11331.6|11321.5|11317.5|8001
1744028400000|2025-04-07 12:20:00|11329.3|11325.3|11323.1|11319.1|11335.6|11331.6|11321.5|11317.5|7361
1744028700000|2025-04-07 12:25:00|11321.5|11317.5|11302.8|11298.8|11327.8|11323.8|11301.2|11297.2|15962
1744029000000|2025-04-07 12:30:00|11301.2|11297.2|11293.4|11289.4|11305.9|11301.9|11290.3|11286.3|20595
1744029300000|2025-04-07 12:35:00|11295|11291|11295|11291|11299.7|11295.7|11290.3|11286.3|14764
1744029600000|2025-04-07 12:40:00|11296.5|11292.5|11298.1|11294.1|11302.8|11298.8|11291.8|11287.8|11315
1744029900000|2025-04-07 12:45:00|11296.5|11292.5|11285.6|11281.6|11304.3|11300.3|11282.5|11278.5|18758
1744030200000|2025-04-07 12:50:00|11284|11280|11277.8|11273.8|11284|11280|11274.7|11270.7|19496
1744030500000|2025-04-07 12:55:00|11279.3|11275.3|11273.1|11269.1|11279.3|11275.3|11270|11266|12738
1744030800000|2025-04-07 13:00:00|11274.7|11270.7|11290.3|11286.3|11291.8|11287.8|11274.7|11270.7|20007
1744031100000|2025-04-07 13:05:00|11288.7|11284.7|11287.2|11283.2|11295|11291|11285.6|11281.6|10797
1744031400000|2025-04-07 13:10:00|11285.6|11281.6|11277.8|11273.8|11290.3|11286.3|11277.8|11273.8|10501
1744031700000|2025-04-07 13:15:00|11279.3|11275.3|11282.5|11278.5|11285.6|11281.6|11276.2|11272.2|9813
1744032000000|2025-04-07 13:20:00|11280.9|11276.9|11287.2|11283.2|11288.7|11284.7|11276.2|11272.2|9497
1744032300000|2025-04-07 13:25:00|11288.7|11284.7|11296.5|11292.5|11298.1|11294.1|11287.2|11283.2|12101
1744032600000|2025-04-07 13:30:00|11298.1|11294.1|11293.4|11289.4|11301.2|11297.2|11290.3|11286.3|22533
1744032900000|2025-04-07 13:35:00|11291.8|11287.8|11301.2|11297.2|11307.5|11303.5|11291.8|11287.8|20142
1744033200000|2025-04-07 13:40:00|11299.7|11295.7|11305.9|11301.9|11313.7|11309.7|11298.1|11294.1|19745
1744033500000|2025-04-07 13:45:00|11304.3|11300.3|11295|11291|11310.6|11306.6|11288.7|11284.7|18724
1744033800000|2025-04-07 13:50:00|11293.4|11289.4|11277.8|11273.8|11296.5|11292.5|11277.8|11273.8|13478
1744034100000|2025-04-07 13:55:00|11279.3|11275.3|11274.7|11270.7|11282.5|11278.5|11271.5|11267.5|14442
1744034400000|2025-04-07 14:00:00|11275.4|11271.4|11276.2|11272.2|11277.8|11273.8|11266.8|11262.8|21908
1744034700000|2025-04-07 14:05:00|11274.7|11270.7|11263.7|11259.7|11277.8|11273.8|11263.7|11259.7|21530
1744035000000|2025-04-07 14:10:00|11265.3|11261.3|11182.5|11178.5|11265.3|11261.3|11174.7|11170.7|31426
1744035300000|2025-04-07 14:15:00|11180.9|11176.9|11196.5|11192.5|11213.7|11209.7|11151.2|11147.2|24874
1744035600000|2025-04-07 14:20:00|11195|11191|11254.3|11250.3|11254.3|11250.3|11193.4|11189.4|42679
1744035900000|2025-04-07 14:25:00|11255.9|11251.9|11245|11241|11262.2|11258.2|11230.9|11226.9|24677
1744036200000|2025-04-07 14:30:00|11243.4|11239.4|11245|11241|11248.1|11244.1|11221.5|11217.5|18853
1744036500000|2025-04-07 14:35:00|11246.5|11242.5|11259|11255|11277.8|11273.8|11246.5|11242.5|18819
1744036800000|2025-04-07 14:40:00|11257.5|11253.5|11241.8|11237.8|11262.2|11258.2|11240.3|11236.3|13308
1744037100000|2025-04-07 14:45:00|11240.3|11236.3|11229.3|11225.3|11249.7|11245.7|11229.3|11225.3|16782
1744037400000|2025-04-07 14:50:00|11227.8|11223.8|11220|11216|11234|11230|11215.3|11211.3|22511
1744037700000|2025-04-07 14:55:00|11218.4|11214.4|11227.8|11223.8|11232.5|11228.5|11215.3|11211.3|17768
1744038000000|2025-04-07 15:00:00|11226.2|11222.2|11216.8|11212.8|11235.6|11231.6|11216.8|11212.8|14313
1744038300000|2025-04-07 15:05:00|11218.4|11214.4|11235.6|11231.6|11237.2|11233.2|11218.4|11214.4|14729
1744038600000|2025-04-07 15:10:00|11237.2|11233.2|11265.3|11261.3|11266.8|11262.8|11227.8|11223.8|13060
1744038900000|2025-04-07 15:15:00|11266.8|11262.8|11251.2|11247.2|11280.9|11276.9|11241.8|11237.8|28981
1744039200000|2025-04-07 15:20:00|11252.8|11248.8|11265.3|11261.3|11266.8|11262.8|11248.1|11244.1|14970
1744039500000|2025-04-07 15:25:00|11263.7|11259.7|11254.3|11250.3|11268.4|11264.4|11254.3|11250.3|12984
1744039800000|2025-04-07 15:30:00|11252.8|11248.8|11243.4|11239.4|11254.3|11250.3|11241.1|11237.1|12997
1744040100000|2025-04-07 15:35:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11230.9|11226.9|9415
1744040400000|2025-04-07 15:40:00|11243.4|11239.4|11229.3|11225.3|11243.4|11239.4|11227.8|11223.8|8664
1744040700000|2025-04-07 15:45:00|11230.9|11226.9|11235.6|11231.6|11240.3|11236.3|11230.9|11226.9|8288
1744041000000|2025-04-07 15:50:00|11234|11230|11243.4|11239.4|11245|11241|11226.2|11222.2|8570
1744041300000|2025-04-07 15:55:00|11241.8|11237.8|11232.5|11228.5|11243.4|11239.4|11229.3|11225.3|7945
1744041600000|2025-04-07 16:00:00|11233.3|11229.3|11234|11230|11241.8|11237.8|11227.8|11223.8|12828
1744041900000|2025-04-07 16:05:00|11235.6|11231.6|11234|11230|11241.8|11237.8|11232.5|11228.5|8035
1744042200000|2025-04-07 16:10:00|11235.6|11231.6|11230.9|11226.9|11235.6|11231.6|11227.8|11223.8|8420
1744042500000|2025-04-07 16:15:00|11232.5|11228.5|11230.9|11226.9|11240.3|11236.3|11229.3|11225.3|14295
1744042800000|2025-04-07 16:20:00|11232.5|11228.5|11227.8|11223.8|11238.7|11234.7|11226.2|11222.2|12534
1744043100000|2025-04-07 16:25:00|11229.3|11225.3|11221.5|11217.5|11229.3|11225.3|11218.4|11214.4|10421
1744043400000|2025-04-07 16:30:00|11223.1|11219.1|11218.4|11214.4|11224.7|11220.7|11216.8|11212.8|6639
1744043700000|2025-04-07 16:35:00|11216.8|11212.8|11220|11216|11223.1|11219.1|11215.3|11211.3|6521
1744044000000|2025-04-07 16:40:00|11221.5|11217.5|11218.4|11214.4|11223.1|11219.1|11218.4|11214.4|6775
1744044300000|2025-04-07 16:45:00|11220|11216|11216.8|11212.8|11221.5|11217.5|11215.3|11211.3|6466
1744044600000|2025-04-07 16:50:00|11218.4|11214.4|11215.3|11211.3|11220|11216|11213.7|11209.7|6181
1744044900000|2025-04-07 16:55:00|11216.8|11212.8|11226.2|11222.2|11229.3|11225.3|11216.8|11212.8|7751
1744045200000|2025-04-07 17:00:00|11224.7|11220.7|11223.1|11219.1|11226.2|11222.2|11205.9|11201.9|12070
1744045500000|2025-04-07 17:05:00|11221.5|11217.5|11224.7|11220.7|11226.2|11222.2|11218.4|11214.4|6951
1744045800000|2025-04-07 17:10:00|11223.1|11219.1|11210.6|11206.6|11229.3|11225.3|11210.6|11206.6|9598
1744046100000|2025-04-07 17:15:00|11212.2|11208.2|11201.2|11197.2|11215.3|11211.3|11199.7|11195.7|9773
1744046400000|2025-04-07 17:20:00|11202.8|11198.8|11204.3|11200.3|11205.9|11201.9|11199.7|11195.7|11832
1744046700000|2025-04-07 17:25:00|11205.9|11201.9|11196.5|11192.5|11207.5|11203.5|11195|11191|10383
1744047000000|2025-04-07 17:30:00|11195|11191|11193.4|11189.4|11205.9|11201.9|11193.4|11189.4|11024
1744047300000|2025-04-07 17:35:00|11192.6|11188.6|11191.8|11187.8|11199.7|11195.7|11188.7|11184.7|13746
1744047600000|2025-04-07 17:40:00|11190.3|11186.3|11185.6|11181.6|11196.5|11192.5|11185.6|11181.6|7982
1744047900000|2025-04-07 17:45:00|11184|11180|11187.2|11183.2|11205.9|11201.9|11182.5|11178.5|24844
1744048200000|2025-04-07 17:50:00|11188.7|11184.7|11195|11191|11198.1|11194.1|11187.2|11183.2|10321
1744048500000|2025-04-07 17:55:00|11194.2|11190.2|11202.8|11198.8|11202.8|11198.8|11194.2|11190.2|9595
1744048800000|2025-04-07 18:00:00|11201.2|11197.2|11205.9|11201.9|11207.5|11203.5|11198.1|11194.1|8973
1744049100000|2025-04-07 18:05:00|11207.5|11203.5|11205.9|11201.9|11210.6|11206.6|11202.8|11198.8|5972
1744049400000|2025-04-07 18:10:00|11204.3|11200.3|11212.2|11208.2|11215.3|11211.3|11201.2|11197.2|8628
1744049700000|2025-04-07 18:15:00|11210.6|11206.6|11202.8|11198.8|11213.7|11209.7|11202.8|11198.8|12479
1744050000000|2025-04-07 18:20:00|11201.2|11197.2|11199.7|11195.7|11205.9|11201.9|11196.5|11192.5|8993
1744050300000|2025-04-07 18:25:00|11201.2|11197.2|11212.2|11208.2|11213.7|11209.7|11198.1|11194.1|8242
1744050600000|2025-04-07 18:30:00|11210.6|11206.6|11216.8|11212.8|11218.4|11214.4|11209|11205|11148
1744050900000|2025-04-07 18:35:00|11218.4|11214.4|11207.5|11203.5|11218.4|11214.4|11205.9|11201.9|6351
1744051200000|2025-04-07 18:40:00|11209|11205|11210.6|11206.6|11216.1|11212.1|11207.5|11203.5|5613
1744051500000|2025-04-07 18:45:00|11209|11205|11212.2|11208.2|11216.8|11212.8|11207.5|11203.5|5269
1744051800000|2025-04-07 18:50:00|11210.6|11206.6|11212.2|11208.2|11215.3|11211.3|11205.9|11201.9|15953
1744052100000|2025-04-07 18:55:00|11210.6|11206.6|11204.3|11200.3|11216.8|11212.8|11204.3|11200.3|24284
1744052400000|2025-04-07 19:00:00|11202.8|11198.8|11210.6|11206.6|11212.2|11208.2|11201.2|11197.2|10231
1744052700000|2025-04-07 19:05:00|11209|11205|11213.7|11209.7|11216.8|11212.8|11207.5|11203.5|6387
1744053000000|2025-04-07 19:10:00|11215.3|11211.3|11216.8|11212.8|11218.4|11214.4|11212.2|11208.2|5350
1744053300000|2025-04-07 19:15:00|11215.3|11211.3|11212.2|11208.2|11223.1|11219.1|11210.6|11206.6|9710
1744053600000|2025-04-07 19:20:00|11210.6|11206.6|11220|11216|11223.1|11219.1|11210.6|11206.6|10157
1744053900000|2025-04-07 19:25:00|11219.2|11215.2|11221.5|11217.5|11223.1|11219.1|11215.3|11211.3|8478
1744054200000|2025-04-07 19:30:00|11220|11216|11213.7|11209.7|11221.5|11217.5|11210.6|11206.6|5888
1744054500000|2025-04-07 19:35:00|11212.2|11208.2|11199.7|11195.7|11215.3|11211.3|11198.1|11194.1|12487
1744054800000|2025-04-07 19:40:00|11198.1|11194.1|11193.4|11189.4|11199.7|11195.7|11190.3|11186.3|12158
1744055100000|2025-04-07 19:45:00|11191.8|11187.8|11190.3|11186.3|11195|11191|11190.3|11186.3|9032
1744055400000|2025-04-07 19:50:00|11191.8|11187.8|11185.6|11181.6|11193.4|11189.4|11185.6|11181.6|6419
1744055700000|2025-04-07 19:55:00|11184|11180|11184|11180|11185.6|11181.6|11179.3|11175.3|13117
1744056000000|2025-04-07 20:00:00|11185.6|11181.6|11170|11166|11185.6|11181.6|11160.6|11156.6|19507
1744056300000|2025-04-07 20:05:00|11168.4|11164.4|11177.8|11173.8|11177.8|11173.8|11168.4|11164.4|14273
1744056600000|2025-04-07 20:10:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11176.2|11172.2|5618
1744056900000|2025-04-07 20:15:00|11177.8|11173.8|11163.7|11159.7|11179.3|11175.3|11162.2|11158.2|6914
1744057200000|2025-04-07 20:20:00|11165.3|11161.3|11171.5|11167.5|11173.1|11169.1|11163.7|11159.7|7386
1744057500000|2025-04-07 20:25:00|11170|11166|11171.5|11167.5|11171.5|11167.5|11166.8|11162.8|4541
1744057800000|2025-04-07 20:30:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11165.3|11161.3|5328
1744058100000|2025-04-07 20:35:00|11170|11166|11174.7|11170.7|11176.2|11172.2|11170|11166|5702
1744058400000|2025-04-07 20:40:00|11173.1|11169.1|11177.8|11173.8|11177.8|11173.8|11171.5|11167.5|3420
1744058700000|2025-04-07 20:45:00|11176.2|11172.2|11184|11180|11185.6|11181.6|11176.2|11172.2|3325
1744059000000|2025-04-07 20:50:00|11182.5|11178.5|11182.5|11178.5|11185.6|11181.6|11180.9|11176.9|4934
1744059300000|2025-04-07 20:55:00|11184|11180|11187.2|11183.2|11187.2|11183.2|11182.5|11178.5|4567
1744063200000|2025-04-07 22:00:00|11184.8|11180.8|11176.2|11172.2|11187.2|11183.2|11176.2|11172.2|1949
1744063500000|2025-04-07 22:05:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11173.1|11169.1|1467
1744063800000|2025-04-07 22:10:00|11173.1|11169.1|11177.8|11173.8|11177.8|11173.8|11173.1|11169.1|815
1744064100000|2025-04-07 22:15:00|11179.3|11175.3|11177.8|11173.8|11180.9|11176.9|11176.2|11172.2|1356
1744064400000|2025-04-07 22:20:00|11179.3|11175.3|11174.7|11170.7|11179.3|11175.3|11171.5|11167.5|1031
1744064700000|2025-04-07 22:25:00|11173.1|11169.1|11177.8|11173.8|11180.9|11176.9|11173.1|11169.1|694
1744065000000|2025-04-07 22:30:00|11176.2|11172.2|11179.3|11175.3|11179.3|11175.3|11176.2|11172.2|710
1744065300000|2025-04-07 22:35:00|11180.9|11176.9|11184|11180|11187.2|11183.2|11180.9|11176.9|1256
1744065600000|2025-04-07 22:40:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11184|11180|1259
1744065900000|2025-04-07 22:45:00|11187.2|11183.2|11191.8|11187.8|11193.4|11189.4|11185.6|11181.6|1527
1744066200000|2025-04-07 22:50:00|11193.4|11189.4|11196.5|11192.5|11198.1|11194.1|11191.8|11187.8|2574
1744066500000|2025-04-07 22:55:00|11195|11191|11193.4|11189.4|11195|11191|11191.8|11187.8|367
1744066800000|2025-04-07 23:00:00|11191.8|11187.8|11187.2|11183.2|11193.4|11189.4|11187.2|11183.2|959
1744067100000|2025-04-07 23:05:00|11185.6|11181.6|11182.5|11178.5|11185.6|11181.6|11182.5|11178.5|560
1744067400000|2025-04-07 23:10:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11182.5|11178.5|1062
1744067700000|2025-04-07 23:15:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11184|11180|204
1744068000000|2025-04-07 23:20:00|11184|11180|11188.7|11184.7|11188.7|11184.7|11184|11180|951
1744068300000|2025-04-07 23:25:00|11190.3|11186.3|11190.3|11186.3|11195|11191|11189.5|11185.5|1142
1744068600000|2025-04-07 23:30:00|11188.7|11184.7|11187.2|11183.2|11191.8|11187.8|11187.2|11183.2|1560
1744068900000|2025-04-07 23:35:00|11188.7|11184.7|11191.8|11187.8|11193.4|11189.4|11187.2|11183.2|1089
1744069200000|2025-04-07 23:40:00|11193.4|11189.4|11195|11191|11196.5|11192.5|11191.8|11187.8|1133
1744069500000|2025-04-07 23:45:00|11193.4|11189.4|11190.3|11186.3|11195|11191|11188.7|11184.7|2107
1744069800000|2025-04-07 23:50:00|11188.7|11184.7|11191.8|11187.8|11191.8|11187.8|11185.6|11181.6|1708
1744070100000|2025-04-07 23:55:00|11190.3|11186.3|11188.7|11184.7|11193.4|11189.4|11185.6|11181.6|1077
1744070400000|2025-04-08 00:00:00|11190.3|11186.3|11198.1|11194.1|11204.3|11200.3|11190.3|11186.3|4318
1744070700000|2025-04-08 00:05:00|11199.7|11195.7|11188.7|11184.7|11199.7|11195.7|11188.7|11184.7|2674
1744071000000|2025-04-08 00:10:00|11187.2|11183.2|11185.6|11181.6|11190.3|11186.3|11184|11180|2176
1744071300000|2025-04-08 00:15:00|11184|11180|11170|11166|11185.6|11181.6|11168.4|11164.4|5632
1744071600000|2025-04-08 00:20:00|11171.5|11167.5|11179.3|11175.3|11179.3|11175.3|11168.4|11164.4|4588
1744071900000|2025-04-08 00:25:00|11177.8|11173.8|11187.2|11183.2|11187.2|11183.2|11177.8|11173.8|3043
1744072200000|2025-04-08 00:30:00|11188.7|11184.7|11187.2|11183.2|11193.4|11189.4|11187.2|11183.2|2458
1744072500000|2025-04-08 00:35:00|11188.7|11184.7|11193.4|11189.4|11193.4|11189.4|11187.2|11183.2|2334
1744072800000|2025-04-08 00:40:00|11194.2|11190.2|11195|11191|11195.8|11191.8|11188.7|11184.7|3091
1744073100000|2025-04-08 00:45:00|11194.2|11190.2|11193.4|11189.4|11198.1|11194.1|11188.7|11184.7|4311
1744073400000|2025-04-08 00:50:00|11191.8|11187.8|11190.3|11186.3|11195|11191|11190.3|11186.3|3682
1744073700000|2025-04-08 00:55:00|11191.8|11187.8|11207.5|11203.5|11210.6|11206.6|11190.3|11186.3|9461
1744074000000|2025-04-08 01:00:00|11209|11205|11210.6|11206.6|11213.7|11209.7|11204.3|11200.3|5255
1744074300000|2025-04-08 01:05:00|11209|11205|11199.7|11195.7|11209|11205|11198.1|11194.1|4472
1744074600000|2025-04-08 01:10:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11193.4|11189.4|2888
1744074900000|2025-04-08 01:15:00|11198.1|11194.1|11204.3|11200.3|11207.5|11203.5|11198.1|11194.1|4004
1744075200000|2025-04-08 01:20:00|11205.9|11201.9|11202.8|11198.8|11209|11205|11201.2|11197.2|2676
1744075500000|2025-04-08 01:25:00|11201.2|11197.2|11207.5|11203.5|11207.5|11203.5|11201.2|11197.2|2021
1744075800000|2025-04-08 01:30:00|11209|11205|11209|11205|11209|11205|11204.3|11200.3|1797
1744076100000|2025-04-08 01:35:00|11207.5|11203.5|11202.8|11198.8|11209|11205|11201.2|11197.2|1808
1744076400000|2025-04-08 01:40:00|11201.2|11197.2|11204.3|11200.3|11205.9|11201.9|11198.1|11194.1|1822
1744076700000|2025-04-08 01:45:00|11202.8|11198.8|11202.8|11198.8|11205.9|11201.9|11199.7|11195.7|1296
1744077000000|2025-04-08 01:50:00|11204.3|11200.3|11205.9|11201.9|11209|11205|11202.8|11198.8|1765
1744077300000|2025-04-08 01:55:00|11207.5|11203.5|11202.8|11198.8|11207.5|11203.5|11201.2|11197.2|1540
1744077600000|2025-04-08 02:00:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11202.8|11198.8|1202
1744077900000|2025-04-08 02:05:00|11207.5|11203.5|11209|11205|11210.6|11206.6|11205.9|11201.9|974
1744078200000|2025-04-08 02:10:00|11207.5|11203.5|11202.8|11198.8|11207.5|11203.5|11202.8|11198.8|1048
1744078500000|2025-04-08 02:15:00|11201.2|11197.2|11205.9|11201.9|11205.9|11201.9|11201.2|11197.2|659
1744078800000|2025-04-08 02:20:00|11204.3|11200.3|11204.3|11200.3|11207.5|11203.5|11204.3|11200.3|601
1744079100000|2025-04-08 02:25:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|223
1744079400000|2025-04-08 02:30:00|11205.9|11201.9|11202.8|11198.8|11205.9|11201.9|11202.8|11198.8|589
1744079700000|2025-04-08 02:35:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11202.8|11198.8|788
1744080000000|2025-04-08 02:40:00|11205.9|11201.9|11207.5|11203.5|11209|11205|11204.3|11200.3|1307
1744080300000|2025-04-08 02:45:00|11209|11205|11213.7|11209.7|11213.7|11209.7|11207.5|11203.5|1915
1744080600000|2025-04-08 02:50:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|3754
1744080900000|2025-04-08 02:55:00|11212.2|11208.2|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|2584
1744081200000|2025-04-08 03:00:00|11216.8|11212.8|11215.3|11211.3|11218.4|11214.4|11213.7|11209.7|3246
1744081500000|2025-04-08 03:05:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11216.8|11212.8|1539
1744081800000|2025-04-08 03:10:00|11220|11216|11218.4|11214.4|11220|11216|11216.8|11212.8|1609
1744082100000|2025-04-08 03:15:00|11220|11216|11220|11216|11220|11216|11220|11216|1582
1744082400000|2025-04-08 03:20:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|719
1744082700000|2025-04-08 03:25:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|1161
1744083000000|2025-04-08 03:30:00|11216.8|11212.8|11220|11216|11223.1|11219.1|11216.8|11212.8|1475
1744083300000|2025-04-08 03:35:00|11218.4|11214.4|11216.8|11212.8|11220|11216|11216.8|11212.8|1813
1744083600000|2025-04-08 03:40:00|11216.1|11212.1|11216.8|11212.8|11216.8|11212.8|11212.2|11208.2|1366
1744083900000|2025-04-08 03:45:00|11215.3|11211.3|11218.4|11214.4|11220|11216|11215.3|11211.3|761
1744084200000|2025-04-08 03:50:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|497
1744084500000|2025-04-08 03:55:00|11216.8|11212.8|11218.4|11214.4|11220|11216|11216.8|11212.8|675
1744084800000|2025-04-08 04:00:00|11220|11216|11218.4|11214.4|11220|11216|11216.8|11212.8|401
1744085100000|2025-04-08 04:05:00|11217.6|11213.6|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|219
1744085400000|2025-04-08 04:10:00|11216.1|11212.1|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|251
1744085700000|2025-04-08 04:15:00|11218.4|11214.4|11215.3|11211.3|11218.4|11214.4|11215.3|11211.3|378
1744086000000|2025-04-08 04:20:00|11216.8|11212.8|11212.2|11208.2|11216.8|11212.8|11212.2|11208.2|1149
1744086300000|2025-04-08 04:25:00|11213.7|11209.7|11212.2|11208.2|11215.3|11211.3|11212.2|11208.2|819
1744086600000|2025-04-08 04:30:00|11213.7|11209.7|11216.8|11212.8|11218.4|11214.4|11212.2|11208.2|999
1744086900000|2025-04-08 04:35:00|11215.3|11211.3|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|585
1744087200000|2025-04-08 04:40:00|11215.3|11211.3|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|1270
1744087500000|2025-04-08 04:45:00|11218.4|11214.4|11220|11216|11223.1|11219.1|11218.4|11214.4|1988
1744087800000|2025-04-08 04:50:00|11219.2|11215.2|11216.8|11212.8|11220|11216|11216.8|11212.8|917
1744088100000|2025-04-08 04:55:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|554
1744088400000|2025-04-08 05:00:00|11213.7|11209.7|11218.4|11214.4|11218.4|11214.4|11213.7|11209.7|1077
1744088700000|2025-04-08 05:05:00|11220|11216|11218.4|11214.4|11220|11216|11216.8|11212.8|729
1744089000000|2025-04-08 05:10:00|11220|11216|11221.5|11217.5|11223.1|11219.1|11216.8|11212.8|1010
1744089300000|2025-04-08 05:15:00|11220|11216|11221.5|11217.5|11223.1|11219.1|11220|11216|926
1744089600000|2025-04-08 05:20:00|11220|11216|11218.4|11214.4|11221.5|11217.5|11218.4|11214.4|645
1744089900000|2025-04-08 05:25:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|435
1744090200000|2025-04-08 05:30:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11213.7|11209.7|858
1744090500000|2025-04-08 05:35:00|11215.3|11211.3|11207.5|11203.5|11215.3|11211.3|11205.9|11201.9|2177
1744090800000|2025-04-08 05:40:00|11205.9|11201.9|11209|11205|11209|11205|11205.9|11201.9|1048
1744091100000|2025-04-08 05:45:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11207.5|11203.5|1094
1744091400000|2025-04-08 05:50:00|11207.5|11203.5|11204.3|11200.3|11209|11205|11204.3|11200.3|1711
1744091700000|2025-04-08 05:55:00|11202.8|11198.8|11199.7|11195.7|11202.8|11198.8|11198.1|11194.1|2389
1744092000000|2025-04-08 06:00:00|11201.2|11197.2|11201.2|11197.2|11205.9|11201.9|11199.7|11195.7|2864
1744092300000|2025-04-08 06:05:00|11199.7|11195.7|11198.1|11194.1|11204.3|11200.3|11198.1|11194.1|2741
1744092600000|2025-04-08 06:10:00|11196.5|11192.5|11199.7|11195.7|11199.7|11195.7|11195|11191|2536
1744092900000|2025-04-08 06:15:00|11198.1|11194.1|11199.7|11195.7|11201.2|11197.2|11198.1|11194.1|1978
1744093200000|2025-04-08 06:20:00|11201.2|11197.2|11202.8|11198.8|11204.3|11200.3|11201.2|11197.2|2285
1744093500000|2025-04-08 06:25:00|11204.3|11200.3|11209|11205|11209|11205|11199.7|11195.7|3922
1744093800000|2025-04-08 06:30:00|11210.6|11206.6|11209|11205|11212.2|11208.2|11205.9|11201.9|2700
1744094100000|2025-04-08 06:35:00|11210.6|11206.6|11215.3|11211.3|11215.3|11211.3|11209|11205|3128
1744094400000|2025-04-08 06:40:00|11216.8|11212.8|11207.5|11203.5|11216.8|11212.8|11207.5|11203.5|1721
1744094700000|2025-04-08 06:45:00|11210.6|11206.6|11205.9|11201.9|11210.6|11206.6|11204.3|11200.3|3151
1744095000000|2025-04-08 06:50:00|11207.5|11203.5|11204.3|11200.3|11209|11205|11202.8|11198.8|4184
1744095300000|2025-04-08 06:55:00|11205.9|11201.9|11212.2|11208.2|11213.7|11209.7|11204.3|11200.3|2976
1744095600000|2025-04-08 07:00:00|11213.7|11209.7|11204.3|11200.3|11216.8|11212.8|11201.2|11197.2|6169
1744095900000|2025-04-08 07:05:00|11205.9|11201.9|11212.2|11208.2|11216.8|11212.8|11201.2|11197.2|4522
1744096200000|2025-04-08 07:10:00|11210.6|11206.6|11210.6|11206.6|11215.3|11211.3|11205.9|11201.9|8711
1744096500000|2025-04-08 07:15:00|11212.2|11208.2|11216.8|11212.8|11216.8|11212.8|11209|11205|2706
1744096800000|2025-04-08 07:20:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11210.6|11206.6|4280
1744097100000|2025-04-08 07:25:00|11213.7|11209.7|11215.3|11211.3|11218.4|11214.4|11207.5|11203.5|6295
1744097400000|2025-04-08 07:30:00|11216.8|11212.8|11220|11216|11223.1|11219.1|11215.3|11211.3|4990
1744097700000|2025-04-08 07:35:00|11221.5|11217.5|11223.1|11219.1|11226.2|11222.2|11220|11216|4081
1744098000000|2025-04-08 07:40:00|11221.5|11217.5|11218.4|11214.4|11226.2|11222.2|11218.4|11214.4|4778
1744098300000|2025-04-08 07:45:00|11220|11216|11220|11216|11223.1|11219.1|11213.7|11209.7|5375
1744098600000|2025-04-08 07:50:00|11221.5|11217.5|11216.8|11212.8|11221.5|11217.5|11213.7|11209.7|7050
1744098900000|2025-04-08 07:55:00|11215.3|11211.3|11210.6|11206.6|11218.4|11214.4|11209|11205|3593
1744099200000|2025-04-08 08:00:00|11209|11205|11205.9|11201.9|11210.6|11206.6|11204.3|11200.3|6544
1744099500000|2025-04-08 08:05:00|11206.7|11202.7|11213.7|11209.7|11215.3|11211.3|11206.7|11202.7|3902
1744099800000|2025-04-08 08:10:00|11215.3|11211.3|11220|11216|11220|11216|11213.7|11209.7|1970
1744100100000|2025-04-08 08:15:00|11221.5|11217.5|11218.4|11214.4|11221.5|11217.5|11216.8|11212.8|3006
1744100400000|2025-04-08 08:20:00|11220|11216|11216.8|11212.8|11220|11216|11212.2|11208.2|4439
1744100700000|2025-04-08 08:25:00|11218.4|11214.4|11213.7|11209.7|11220|11216|11213.7|11209.7|2688
1744101000000|2025-04-08 08:30:00|11212.2|11208.2|11212.2|11208.2|11216.8|11212.8|11210.6|11206.6|2749
1744101300000|2025-04-08 08:35:00|11210.6|11206.6|11205.9|11201.9|11213.7|11209.7|11205.9|11201.9|2048
1744101600000|2025-04-08 08:40:00|11204.3|11200.3|11202.8|11198.8|11205.9|11201.9|11202.8|11198.8|3472
1744101900000|2025-04-08 08:45:00|11204.3|11200.3|11199.7|11195.7|11205.9|11201.9|11198.1|11194.1|4834
1744102200000|2025-04-08 08:50:00|11201.2|11197.2|11198.1|11194.1|11204.3|11200.3|11198.1|11194.1|3726
1744102500000|2025-04-08 08:55:00|11199.7|11195.7|11193.4|11189.4|11199.7|11195.7|11193.4|11189.4|6750
1744102800000|2025-04-08 09:00:00|11191.8|11187.8|11195|11191|11196.5|11192.5|11190.3|11186.3|3282
1744103100000|2025-04-08 09:05:00|11196.5|11192.5|11193.4|11189.4|11196.5|11192.5|11193.4|11189.4|2176
1744103400000|2025-04-08 09:10:00|11190.3|11186.3|11193.4|11189.4|11193.4|11189.4|11190.3|11186.3|5273
1744103700000|2025-04-08 09:15:00|11195|11191|11195|11191|11196.5|11192.5|11193.4|11189.4|2067
1744104000000|2025-04-08 09:20:00|11196.5|11192.5|11196.5|11192.5|11198.1|11194.1|11191.8|11187.8|4607
1744104300000|2025-04-08 09:25:00|11198.1|11194.1|11201.2|11197.2|11204.3|11200.3|11198.1|11194.1|3453
1744104600000|2025-04-08 09:30:00|11199.7|11195.7|11195|11191|11201.2|11197.2|11193.4|11189.4|4755
1744104900000|2025-04-08 09:35:00|11195.8|11191.8|11193.4|11189.4|11198.1|11194.1|11191.8|11187.8|2603
1744105200000|2025-04-08 09:40:00|11195|11191|11196.5|11192.5|11198.1|11194.1|11193.4|11189.4|2310
1744105500000|2025-04-08 09:45:00|11198.1|11194.1|11196.5|11192.5|11199.7|11195.7|11196.5|11192.5|1975
1744105800000|2025-04-08 09:50:00|11198.1|11194.1|11199.7|11195.7|11201.2|11197.2|11195|11191|2968
1744106100000|2025-04-08 09:55:00|11201.2|11197.2|11205.9|11201.9|11207.5|11203.5|11201.2|11197.2|4047
1744106400000|2025-04-08 10:00:00|11204.3|11200.3|11204.3|11200.3|11210.6|11206.6|11204.3|11200.3|2969
1744106700000|2025-04-08 10:05:00|11202.8|11198.8|11202.8|11198.8|11207.5|11203.5|11202.8|11198.8|2201
1744107000000|2025-04-08 10:10:00|11204.3|11200.3|11209|11205|11209|11205|11202.8|11198.8|2568
1744107300000|2025-04-08 10:15:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11205.9|11201.9|3827
1744107600000|2025-04-08 10:20:00|11209|11205|11209|11205|11210.6|11206.6|11207.5|11203.5|2330
1744107900000|2025-04-08 10:25:00|11210.6|11206.6|11213.7|11209.7|11213.7|11209.7|11210.6|11206.6|1564
1744108200000|2025-04-08 10:30:00|11212.2|11208.2|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|1971
1744108500000|2025-04-08 10:35:00|11215.3|11211.3|11210.6|11206.6|11216.8|11212.8|11210.6|11206.6|2976
1744108800000|2025-04-08 10:40:00|11209|11205|11205.9|11201.9|11210.6|11206.6|11202.8|11198.8|1873
1744109100000|2025-04-08 10:45:00|11207.5|11203.5|11210.6|11206.6|11210.6|11206.6|11205.9|11201.9|2955
1744109400000|2025-04-08 10:50:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11209|11205|2395
1744109700000|2025-04-08 10:55:00|11212.2|11208.2|11209|11205|11212.2|11208.2|11205.9|11201.9|4496
1744110000000|2025-04-08 11:00:00|11207.5|11203.5|11201.2|11197.2|11209|11205|11201.2|11197.2|3675
1744110300000|2025-04-08 11:05:00|11202.8|11198.8|11191.8|11187.8|11202.8|11198.8|11190.3|11186.3|7086
1744110600000|2025-04-08 11:10:00|11190.3|11186.3|11193.4|11189.4|11196.5|11192.5|11188.7|11184.7|8956
1744110900000|2025-04-08 11:15:00|11195|11191|11196.5|11192.5|11198.1|11194.1|11188.7|11184.7|10758
1744111200000|2025-04-08 11:20:00|11195|11191|11185.6|11181.6|11195|11191|11184|11180|6217
1744111500000|2025-04-08 11:25:00|11184|11180|11182.5|11178.5|11187.2|11183.2|11180.9|11176.9|8253
1744111800000|2025-04-08 11:30:00|11180.9|11176.9|11171.5|11167.5|11180.9|11176.9|11171.5|11167.5|12270
1744112100000|2025-04-08 11:35:00|11170|11166|11168.4|11164.4|11174.7|11170.7|11162.2|11158.2|19627
1744112400000|2025-04-08 11:40:00|11170|11166|11163.7|11159.7|11173.1|11169.1|11163.7|11159.7|10478
1744112700000|2025-04-08 11:45:00|11162.2|11158.2|11165.3|11161.3|11171.5|11167.5|11162.2|11158.2|9011
1744113000000|2025-04-08 11:50:00|11166.8|11162.8|11166.8|11162.8|11170|11166|11162.2|11158.2|8664
1744113300000|2025-04-08 11:55:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11162.2|11158.2|11972
1744113600000|2025-04-08 12:00:00|11165.3|11161.3|11163.7|11159.7|11170|11166|11162.2|11158.2|8196
1744113900000|2025-04-08 12:05:00|11165.3|11161.3|11168.4|11164.4|11170|11166|11165.3|11161.3|7857
1744114200000|2025-04-08 12:10:00|11166.8|11162.8|11162.2|11158.2|11168.4|11164.4|11160.6|11156.6|12477
1744114500000|2025-04-08 12:15:00|11160.6|11156.6|11162.2|11158.2|11165.3|11161.3|11157.5|11153.5|11359
1744114800000|2025-04-08 12:20:00|11163.7|11159.7|11170|11166|11171.5|11167.5|11163.7|11159.7|7980
1744115100000|2025-04-08 12:25:00|11168.4|11164.4|11162.2|11158.2|11171.5|11167.5|11162.2|11158.2|5190
1744115400000|2025-04-08 12:30:00|11160.6|11156.6|11157.5|11153.5|11162.2|11158.2|11154.3|11150.3|14164
1744115700000|2025-04-08 12:35:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11152.8|11148.8|11094
1744116000000|2025-04-08 12:40:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11153.6|11149.6|7702
1744116300000|2025-04-08 12:45:00|11157.5|11153.5|11159|11155|11162.2|11158.2|11155.9|11151.9|8794
1744116600000|2025-04-08 12:50:00|11160.6|11156.6|11166.8|11162.8|11166.8|11162.8|11159|11155|10348
1744116900000|2025-04-08 12:55:00|11165.3|11161.3|11163.7|11159.7|11166.8|11162.8|11160.6|11156.6|9790
1744117200000|2025-04-08 13:00:00|11165.3|11161.3|11163.7|11159.7|11168.4|11164.4|11162.2|11158.2|7769
1744117500000|2025-04-08 13:05:00|11165.3|11161.3|11159|11155|11168.4|11164.4|11155.9|11151.9|13951
1744117800000|2025-04-08 13:10:00|11160.6|11156.6|11148.1|11144.1|11160.6|11156.6|11146.5|11142.5|21387
1744118100000|2025-04-08 13:15:00|11149.7|11145.7|11140.3|11136.3|11149.7|11145.7|11137.2|11133.2|24431
1744118400000|2025-04-08 13:20:00|11141.1|11137.1|11138.7|11134.7|11141.8|11137.8|11135.6|11131.6|13797
1744118700000|2025-04-08 13:25:00|11137.2|11133.2|11130.9|11126.9|11137.2|11133.2|11127.8|11123.8|21286
1744119000000|2025-04-08 13:30:00|11129.3|11125.3|11140.3|11136.3|11141.8|11137.8|11129.3|11125.3|17835
1744119300000|2025-04-08 13:35:00|11141.8|11137.8|11146.5|11142.5|11148.1|11144.1|11138.7|11134.7|16079
1744119600000|2025-04-08 13:40:00|11148.1|11144.1|11145|11141|11152.8|11148.8|11141.8|11137.8|13326
1744119900000|2025-04-08 13:45:00|11146.5|11142.5|11148.1|11144.1|11149.7|11145.7|11138.7|11134.7|14809
1744120200000|2025-04-08 13:50:00|11146.5|11142.5|11145|11141|11151.2|11147.2|11143.4|11139.4|9162
1744120500000|2025-04-08 13:55:00|11146.5|11142.5|11140.3|11136.3|11146.5|11142.5|11138.7|11134.7|10622
1744120800000|2025-04-08 14:00:00|11138.7|11134.7|11134|11130|11141.8|11137.8|11132.5|11128.5|13630
1744121100000|2025-04-08 14:05:00|11135.6|11131.6|11135.6|11131.6|11145|11141|11134|11130|9149
1744121400000|2025-04-08 14:10:00|11134|11130|11135.6|11131.6|11141.8|11137.8|11134|11130|7148
1744121700000|2025-04-08 14:15:00|11137.2|11133.2|11134|11130|11137.2|11133.2|11130.9|11126.9|8744
1744122000000|2025-04-08 14:20:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11130.9|11126.9|8061
1744122300000|2025-04-08 14:25:00|11138.7|11134.7|11145|11141|11145|11141|11135.6|11131.6|11708
1744122600000|2025-04-08 14:30:00|11143.4|11139.4|11148.1|11144.1|11151.2|11147.2|11143.4|11139.4|15140
1744122900000|2025-04-08 14:35:00|11146.5|11142.5|11146.5|11142.5|11151.2|11147.2|11143.4|11139.4|7738
1744123200000|2025-04-08 14:40:00|11145|11141|11155.9|11151.9|11155.9|11151.9|11145|11141|11763
1744123500000|2025-04-08 14:45:00|11154.3|11150.3|11162.2|11158.2|11162.2|11158.2|11152.8|11148.8|9826
1744123800000|2025-04-08 14:50:00|11160.6|11156.6|11168.4|11164.4|11170|11166|11160.6|11156.6|13800
1744124100000|2025-04-08 14:55:00|11169.2|11165.2|11170|11166|11173.1|11169.1|11168.4|11164.4|15172
1744124400000|2025-04-08 15:00:00|11168.4|11164.4|11165.3|11161.3|11171.5|11167.5|11163.7|11159.7|13899
1744124700000|2025-04-08 15:05:00|11166.8|11162.8|11168.4|11164.4|11171.5|11167.5|11163.7|11159.7|8136
1744125000000|2025-04-08 15:10:00|11166.8|11162.8|11176.2|11172.2|11176.2|11172.2|11166.8|11162.8|9234
1744125300000|2025-04-08 15:15:00|11174.7|11170.7|11176.2|11172.2|11180.9|11176.9|11170|11166|13114
1744125600000|2025-04-08 15:20:00|11174.7|11170.7|11177.8|11173.8|11179.3|11175.3|11171.5|11167.5|10231
1744125900000|2025-04-08 15:25:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11174.7|11170.7|6779
1744126200000|2025-04-08 15:30:00|11177.8|11173.8|11176.2|11172.2|11179.3|11175.3|11174.7|11170.7|7834
1744126500000|2025-04-08 15:35:00|11177.8|11173.8|11171.5|11167.5|11177.8|11173.8|11168.4|11164.4|10199
1744126800000|2025-04-08 15:40:00|11173.1|11169.1|11170|11166|11173.1|11169.1|11168.4|11164.4|7220
1744127100000|2025-04-08 15:45:00|11168.4|11164.4|11176.2|11172.2|11176.2|11172.2|11166.8|11162.8|7618
1744127400000|2025-04-08 15:50:00|11174.7|11170.7|11177.8|11173.8|11182.5|11178.5|11174.7|11170.7|7988
1744127700000|2025-04-08 15:55:00|11179.3|11175.3|11173.1|11169.1|11179.3|11175.3|11171.5|11167.5|7849
1744128000000|2025-04-08 16:00:00|11174.7|11170.7|11173.1|11169.1|11179.3|11175.3|11173.1|11169.1|6932
1744128300000|2025-04-08 16:05:00|11174.7|11170.7|11179.3|11175.3|11180.9|11176.9|11171.5|11167.5|7588
1744128600000|2025-04-08 16:10:00|11177.8|11173.8|11179.3|11175.3|11180.9|11176.9|11173.1|11169.1|8752
1744128900000|2025-04-08 16:15:00|11180.9|11176.9|11184|11180|11184|11180|11179.3|11175.3|10643
1744129200000|2025-04-08 16:20:00|11182.5|11178.5|11185.6|11181.6|11185.6|11181.6|11179.3|11175.3|9860
1744129500000|2025-04-08 16:25:00|11184|11180|11179.3|11175.3|11187.2|11183.2|11177.8|11173.8|8294
1744129800000|2025-04-08 16:30:00|11177.8|11173.8|11185.6|11181.6|11188.7|11184.7|11176.2|11172.2|14048
1744130100000|2025-04-08 16:35:00|11184|11180|11193.4|11189.4|11196.5|11192.5|11182.5|11178.5|11929
1744130400000|2025-04-08 16:40:00|11195|11191|11201.2|11197.2|11204.3|11200.3|11191.8|11187.8|16798
1744130700000|2025-04-08 16:45:00|11199.7|11195.7|11195|11191|11202.8|11198.8|11191.8|11187.8|14204
1744131000000|2025-04-08 16:50:00|11193.4|11189.4|11193.4|11189.4|11198.1|11194.1|11191.8|11187.8|11151
1744131300000|2025-04-08 16:55:00|11191.8|11187.8|11201.2|11197.2|11201.2|11197.2|11188.7|11184.7|15222
1744131600000|2025-04-08 17:00:00|11199.7|11195.7|11179.3|11175.3|11201.2|11197.2|11179.3|11175.3|21971
1744131900000|2025-04-08 17:05:00|11180.9|11176.9|11191.8|11187.8|11191.8|11187.8|11174.7|11170.7|18467
1744132200000|2025-04-08 17:10:00|11190.3|11186.3|11185.6|11181.6|11198.1|11194.1|11184|11180|16675
1744132500000|2025-04-08 17:15:00|11187.2|11183.2|11174.7|11170.7|11187.2|11183.2|11170|11166|23701
1744132800000|2025-04-08 17:20:00|11176.2|11172.2|11179.3|11175.3|11187.2|11183.2|11174.7|11170.7|11282
1744133100000|2025-04-08 17:25:00|11180.9|11176.9|11196.5|11192.5|11198.1|11194.1|11179.3|11175.3|13397
1744133400000|2025-04-08 17:30:00|11195|11191|11191.8|11187.8|11198.1|11194.1|11188.7|11184.7|15529
1744133700000|2025-04-08 17:35:00|11193.4|11189.4|11176.2|11172.2|11195|11191|11168.4|11164.4|23571
1744134000000|2025-04-08 17:40:00|11177.8|11173.8|11160.6|11156.6|11177.8|11173.8|11155.9|11151.9|16320
1744134300000|2025-04-08 17:45:00|11159|11155|11173.1|11169.1|11174.7|11170.7|11159|11155|16918
1744134600000|2025-04-08 17:50:00|11174.7|11170.7|11163.7|11159.7|11177.8|11173.8|11160.6|11156.6|11806
1744134900000|2025-04-08 17:55:00|11162.2|11158.2|11159|11155|11165.3|11161.3|11157.5|11153.5|11705
1744135200000|2025-04-08 18:00:00|11160.6|11156.6|11152.8|11148.8|11162.2|11158.2|11151.2|11147.2|11066
1744135500000|2025-04-08 18:05:00|11154.3|11150.3|11157.5|11153.5|11162.2|11158.2|11152.8|11148.8|12255
1744135800000|2025-04-08 18:10:00|11155.9|11151.9|11162.2|11158.2|11165.3|11161.3|11155.9|11151.9|7871
1744136100000|2025-04-08 18:15:00|11163.7|11159.7|11152.8|11148.8|11163.7|11159.7|11151.2|11147.2|12386
1744136400000|2025-04-08 18:20:00|11154.3|11150.3|11159|11155|11162.2|11158.2|11151.2|11147.2|9153
1744136700000|2025-04-08 18:25:00|11157.5|11153.5|11157.5|11153.5|11163.7|11159.7|11155.9|11151.9|15081
1744137000000|2025-04-08 18:30:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11140.3|11136.3|23979
1744137300000|2025-04-08 18:35:00|11159|11155|11160.6|11156.6|11163.7|11159.7|11157.5|11153.5|11739
1744137600000|2025-04-08 18:40:00|11159|11155|11163.7|11159.7|11163.7|11159.7|11157.5|11153.5|7559
1744137900000|2025-04-08 18:45:00|11162.2|11158.2|11152.8|11148.8|11163.7|11159.7|11149.7|11145.7|15199
1744138200000|2025-04-08 18:50:00|11151.2|11147.2|11148.1|11144.1|11155.9|11151.9|11146.5|11142.5|14912
1744138500000|2025-04-08 18:55:00|11146.5|11142.5|11149.7|11145.7|11154.3|11150.3|11146.5|11142.5|18897
1744138800000|2025-04-08 19:00:00|11148.1|11144.1|11159|11155|11159|11155|11148.1|11144.1|15338
1744139100000|2025-04-08 19:05:00|11157.5|11153.5|11168.4|11164.4|11170|11166|11157.5|11153.5|9981
1744139400000|2025-04-08 19:10:00|11170|11166|11171.5|11167.5|11174.7|11170.7|11163.7|11159.7|11379
1744139700000|2025-04-08 19:15:00|11173.1|11169.1|11176.2|11172.2|11180.9|11176.9|11170|11166|12525
1744140000000|2025-04-08 19:20:00|11177.8|11173.8|11168.4|11164.4|11179.3|11175.3|11166.8|11162.8|12630
1744140300000|2025-04-08 19:25:00|11166.8|11162.8|11165.3|11161.3|11170|11166|11160.6|11156.6|13757
1744140600000|2025-04-08 19:30:00|11166.8|11162.8|11162.2|11158.2|11168.4|11164.4|11160.6|11156.6|16478
1744140900000|2025-04-08 19:35:00|11163.7|11159.7|11173.1|11169.1|11174.7|11170.7|11162.2|11158.2|11559
1744141200000|2025-04-08 19:40:00|11174.7|11170.7|11173.1|11169.1|11174.7|11170.7|11165.3|11161.3|11943
1744141500000|2025-04-08 19:45:00|11174.7|11170.7|11171.5|11167.5|11174.7|11170.7|11168.4|11164.4|8378
1744141800000|2025-04-08 19:50:00|11170|11166|11151.2|11147.2|11170|11166|11149.7|11145.7|10216
1744142100000|2025-04-08 19:55:00|11152.8|11148.8|11148.1|11144.1|11157.5|11153.5|11145|11141|18073
1744142400000|2025-04-08 20:00:00|11149.7|11145.7|11145|11141|11149.7|11145.7|11140.3|11136.3|19124
1744142700000|2025-04-08 20:05:00|11143.4|11139.4|11145|11141|11148.1|11144.1|11143.4|11139.4|8284
1744143000000|2025-04-08 20:10:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11140.3|11136.3|8207
1744143300000|2025-04-08 20:15:00|11143.4|11139.4|11140.3|11136.3|11145|11141|11140.3|11136.3|7629
1744143600000|2025-04-08 20:20:00|11141.8|11137.8|11140.3|11136.3|11143.4|11139.4|11135.6|11131.6|12511
1744143900000|2025-04-08 20:25:00|11138.7|11134.7|11135.6|11131.6|11140.3|11136.3|11134|11130|8339
1744144200000|2025-04-08 20:30:00|11137.2|11133.2|11134|11130|11137.2|11133.2|11134|11130|6783
1744144500000|2025-04-08 20:35:00|11132.5|11128.5|11137.2|11133.2|11137.2|11133.2|11130.9|11126.9|8296
1744144800000|2025-04-08 20:40:00|11135.6|11131.6|11137.2|11133.2|11140.3|11136.3|11132.5|11128.5|6666
1744145100000|2025-04-08 20:45:00|11135.6|11131.6|11134|11130|11137.2|11133.2|11132.5|11128.5|5502
1744145400000|2025-04-08 20:50:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11134|11130|8685
1744145700000|2025-04-08 20:55:00|11134.8|11130.8|11134|11130|11135.6|11131.6|11134|11130|5250
1744149600000|2025-04-08 22:00:00|11132.5|11128.5|11146.5|11142.5|11148.1|11144.1|11127.8|11123.8|4370
1744149900000|2025-04-08 22:05:00|11145.8|11141.8|11145|11141|11145.8|11141.8|11141.1|11137.1|2057
1744150200000|2025-04-08 22:10:00|11143.4|11139.4|11140.3|11136.3|11145|11141|11138.7|11134.7|989
1744150500000|2025-04-08 22:15:00|11141.8|11137.8|11138.7|11134.7|11141.8|11137.8|11134|11130|1603
1744150800000|2025-04-08 22:20:00|11140.3|11136.3|11149.7|11145.7|11152.8|11148.8|11140.3|11136.3|2109
1744151100000|2025-04-08 22:25:00|11148.1|11144.1|11149.7|11145.7|11151.2|11147.2|11145|11141|1484
1744151400000|2025-04-08 22:30:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11145|11141|516
1744151700000|2025-04-08 22:35:00|11145|11141|11149.7|11145.7|11154.3|11150.3|11143.4|11139.4|1811
1744152000000|2025-04-08 22:40:00|11148.1|11144.1|11146.5|11142.5|11154.3|11150.3|11146.5|11142.5|1628
1744152300000|2025-04-08 22:45:00|11148.1|11144.1|11152.8|11148.8|11152.8|11148.8|11146.5|11142.5|1142
1744152600000|2025-04-08 22:50:00|11151.2|11147.2|11148.1|11144.1|11152.8|11148.8|11146.5|11142.5|458
1744152900000|2025-04-08 22:55:00|11146.5|11142.5|11149.7|11145.7|11151.2|11147.2|11146.5|11142.5|906
1744153200000|2025-04-08 23:00:00|11151.2|11147.2|11157.5|11153.5|11157.5|11153.5|11151.2|11147.2|1546
1744153500000|2025-04-08 23:05:00|11155.9|11151.9|11157.5|11153.5|11159|11155|11154.3|11150.3|1620
1744153800000|2025-04-08 23:10:00|11159|11155|11157.5|11153.5|11159|11155|11155.9|11151.9|1474
1744154100000|2025-04-08 23:15:00|11159|11155|11155.9|11151.9|11162.2|11158.2|11154.3|11150.3|1242
1744154400000|2025-04-08 23:20:00|11154.3|11150.3|11157.5|11153.5|11159|11155|11154.3|11150.3|957
1744154700000|2025-04-08 23:25:00|11155.9|11151.9|11162.2|11158.2|11163.7|11159.7|11155.9|11151.9|1196
1744155000000|2025-04-08 23:30:00|11160.6|11156.6|11155.9|11151.9|11160.6|11156.6|11154.3|11150.3|2172
1744155300000|2025-04-08 23:35:00|11154.3|11150.3|11151.2|11147.2|11155.9|11151.9|11149.7|11145.7|1597
1744155600000|2025-04-08 23:40:00|11149.7|11145.7|11156.7|11152.7|11157.5|11153.5|11148.1|11144.1|1554
1744155900000|2025-04-08 23:45:00|11155.9|11151.9|11138.7|11134.7|11157.5|11153.5|11138.7|11134.7|4007
1744156200000|2025-04-08 23:50:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|2087
1744156500000|2025-04-08 23:55:00|11141.8|11137.8|11130.9|11126.9|11141.8|11137.8|11130.9|11126.9|1567
1744156800000|2025-04-09 00:00:00|11132.5|11128.5|11118.4|11114.4|11132.5|11128.5|11116.8|11112.8|7049
1744157100000|2025-04-09 00:05:00|11116.8|11112.8|11116.8|11112.8|11130.9|11126.9|11113.7|11109.7|5072
1744157400000|2025-04-09 00:10:00|11118.4|11114.4|11105.9|11101.9|11120|11116|11102.8|11098.8|8810
1744157700000|2025-04-09 00:15:00|11107.5|11103.5|11116.8|11112.8|11124.7|11120.7|11104.3|11100.3|6556
1744158000000|2025-04-09 00:20:00|11115.3|11111.3|11130.9|11126.9|11132.5|11128.5|11115.3|11111.3|4896
1744158300000|2025-04-09 00:25:00|11129.3|11125.3|11121.5|11117.5|11136.4|11132.4|11121.5|11117.5|5966
1744158600000|2025-04-09 00:30:00|11120|11116|11102.8|11098.8|11129.3|11125.3|11099.7|11095.7|6730
1744158900000|2025-04-09 00:35:00|11104.3|11100.3|11118.4|11114.4|11118.4|11114.4|11102.8|11098.8|5127
1744159200000|2025-04-09 00:40:00|11116.8|11112.8|11110.6|11106.6|11124.7|11120.7|11110.6|11106.6|7918
1744159500000|2025-04-09 00:45:00|11109|11105|11112.2|11108.2|11116.8|11112.8|11102.8|11098.8|5720
1744159800000|2025-04-09 00:50:00|11113.7|11109.7|11109|11105|11115.3|11111.3|11107.5|11103.5|3647
1744160100000|2025-04-09 00:55:00|11110.6|11106.6|11102.8|11098.8|11110.6|11106.6|11101.2|11097.2|4560
1744160400000|2025-04-09 01:00:00|11104.3|11100.3|11096.5|11092.5|11104.3|11100.3|11093.4|11089.4|7020
1744160700000|2025-04-09 01:05:00|11098.1|11094.1|11107.5|11103.5|11109|11105|11098.1|11094.1|6270
1744161000000|2025-04-09 01:10:00|11109|11105|11112.2|11108.2|11112.2|11108.2|11105.9|11101.9|3150
1744161300000|2025-04-09 01:15:00|11110.6|11106.6|11116.8|11112.8|11116.8|11112.8|11102.8|11098.8|4481
1744161600000|2025-04-09 01:20:00|11115.3|11111.3|11124.7|11120.7|11127.8|11123.8|11115.3|11111.3|5254
1744161900000|2025-04-09 01:25:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11120|11116|4868
1744162200000|2025-04-09 01:30:00|11126.2|11122.2|11116.8|11112.8|11126.2|11122.2|11115.3|11111.3|3811
1744162500000|2025-04-09 01:35:00|11115.3|11111.3|11113.7|11109.7|11118.4|11114.4|11110.6|11106.6|3324
1744162800000|2025-04-09 01:40:00|11112.2|11108.2|11116.8|11112.8|11116.8|11112.8|11112.2|11108.2|1356
1744163100000|2025-04-09 01:45:00|11118.4|11114.4|11112.2|11108.2|11121.5|11117.5|11110.6|11106.6|3453
1744163400000|2025-04-09 01:50:00|11110.6|11106.6|11115.3|11111.3|11120|11116|11110.6|11106.6|3107
1744163700000|2025-04-09 01:55:00|11116.8|11112.8|11113.7|11109.7|11121.5|11117.5|11112.2|11108.2|2262
1744164000000|2025-04-09 02:00:00|11112.2|11108.2|11118.4|11114.4|11118.4|11114.4|11110.6|11106.6|5061
1744164300000|2025-04-09 02:05:00|11120|11116|11116.8|11112.8|11121.5|11117.5|11112.2|11108.2|2171
1744164600000|2025-04-09 02:10:00|11115.3|11111.3|11112.2|11108.2|11116.8|11112.8|11110.6|11106.6|1742
1744164900000|2025-04-09 02:15:00|11110.6|11106.6|11105.9|11101.9|11110.6|11106.6|11104.3|11100.3|3495
1744165200000|2025-04-09 02:20:00|11104.3|11100.3|11107.5|11103.5|11112.2|11108.2|11104.3|11100.3|1778
1744165500000|2025-04-09 02:25:00|11109|11105|11110.6|11106.6|11113.7|11109.7|11107.5|11103.5|2094
1744165800000|2025-04-09 02:30:00|11109|11105|11105.9|11101.9|11110.6|11106.6|11099.7|11095.7|6254
1744166100000|2025-04-09 02:35:00|11107.5|11103.5|11099.7|11095.7|11107.5|11103.5|11095|11091|3038
1744166400000|2025-04-09 02:40:00|11098.1|11094.1|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|3545
1744166700000|2025-04-09 02:45:00|11099.7|11095.7|11101.2|11097.2|11102.8|11098.8|11096.5|11092.5|3580
1744167000000|2025-04-09 02:50:00|11099.7|11095.7|11099.7|11095.7|11102.8|11098.8|11098.1|11094.1|2599
1744167300000|2025-04-09 02:55:00|11101.2|11097.2|11098.1|11094.1|11101.2|11097.2|11096.5|11092.5|1894
1744167600000|2025-04-09 03:00:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11090.3|11086.3|3810
1744167900000|2025-04-09 03:05:00|11096.5|11092.5|11088.7|11084.7|11098.1|11094.1|11087.2|11083.2|4585
1744168200000|2025-04-09 03:10:00|11087.2|11083.2|11085.6|11081.6|11088.7|11084.7|11082.5|11078.5|3201
1744168500000|2025-04-09 03:15:00|11084|11080|11066.8|11062.8|11084|11080|11063.7|11059.7|8862
1744168800000|2025-04-09 03:20:00|11065.3|11061.3|11071.5|11067.5|11073.1|11069.1|11065.3|11061.3|4256
1744169100000|2025-04-09 03:25:00|11070|11066|11073.1|11069.1|11074.7|11070.7|11066.8|11062.8|2518
1744169400000|2025-04-09 03:30:00|11073.9|11069.9|11063.7|11059.7|11076.2|11072.2|11063.7|11059.7|4479
1744169700000|2025-04-09 03:35:00|11065.3|11061.3|11060.6|11056.6|11065.3|11061.3|11059|11055|8918
1744170000000|2025-04-09 03:40:00|11059|11055|11054.3|11050.3|11060.6|11056.6|11048.1|11044.1|10148
1744170300000|2025-04-09 03:45:00|11055.9|11051.9|11057.5|11053.5|11059|11055|11051.2|11047.2|6856
1744170600000|2025-04-09 03:50:00|11055.9|11051.9|11041.8|11037.8|11057.5|11053.5|11040.3|11036.3|8783
1744170900000|2025-04-09 03:55:00|11040.3|11036.3|11021.5|11017.5|11040.3|11036.3|11021.5|11017.5|10820
1744171200000|2025-04-09 04:00:00|11020|11016|11018.4|11014.4|11026.2|11022.2|11004.3|11000.3|12299
1744171500000|2025-04-09 04:05:00|11016.8|11012.8|11029.3|11025.3|11029.3|11025.3|11012.2|11008.2|9471
1744171800000|2025-04-09 04:10:00|11030.9|11026.9|11013.7|11009.7|11030.9|11026.9|11009|11005|8494
1744172100000|2025-04-09 04:15:00|11015.3|11011.3|11024.7|11020.7|11026.2|11022.2|11012.2|11008.2|7864
1744172400000|2025-04-09 04:20:00|11023.1|11019.1|11021.5|11017.5|11030.9|11026.9|11021.5|11017.5|5291
1744172700000|2025-04-09 04:25:00|11020|11016|11043.4|11039.4|11045|11041|11020|11016|7465
1744173000000|2025-04-09 04:30:00|11041.8|11037.8|11032.5|11028.5|11046.5|11042.5|11032.5|11028.5|5974
1744173300000|2025-04-09 04:35:00|11030.9|11026.9|11032.5|11028.5|11045|11041|11029.3|11025.3|7740
1744173600000|2025-04-09 04:40:00|11034|11030|11035.6|11031.6|11041.8|11037.8|11032.5|11028.5|5579
1744173900000|2025-04-09 04:45:00|11034|11030|11029.3|11025.3|11038.7|11034.7|11027.8|11023.8|3769
1744174200000|2025-04-09 04:50:00|11030.1|11026.1|11030.9|11026.9|11035.6|11031.6|11027.8|11023.8|2885
1744174500000|2025-04-09 04:55:00|11029.3|11025.3|11049.7|11045.7|11052|11048|11029.3|11025.3|4543
1744174800000|2025-04-09 05:00:00|11048.1|11044.1|11055.9|11051.9|11057.5|11053.5|11046.5|11042.5|6584
1744175100000|2025-04-09 05:05:00|11054.3|11050.3|11051.2|11047.2|11057.5|11053.5|11048.1|11044.1|3493
1744175400000|2025-04-09 05:10:00|11052.8|11048.8|11049.7|11045.7|11055.9|11051.9|11038.7|11034.7|4018
1744175700000|2025-04-09 05:15:00|11048.1|11044.1|11060.6|11056.6|11060.6|11056.6|11038.7|11034.7|4902
1744176000000|2025-04-09 05:20:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11052.8|11048.8|5370
1744176300000|2025-04-09 05:25:00|11059|11055|11065.3|11061.3|11066.8|11062.8|11059|11055|2973
1744176600000|2025-04-09 05:30:00|11066.8|11062.8|11063.7|11059.7|11070|11066|11057.5|11053.5|3476
1744176900000|2025-04-09 05:35:00|11062.2|11058.2|11051.2|11047.2|11062.2|11058.2|11051.2|11047.2|3299
1744177200000|2025-04-09 05:40:00|11052.8|11048.8|11041.8|11037.8|11052.8|11048.8|11037.9|11033.9|6519
1744177500000|2025-04-09 05:45:00|11043.4|11039.4|11040.3|11036.3|11046.5|11042.5|11038.7|11034.7|2817
1744177800000|2025-04-09 05:50:00|11038.7|11034.7|11054.3|11050.3|11054.3|11050.3|11038.7|11034.7|3437
1744178100000|2025-04-09 05:55:00|11055.9|11051.9|11055.9|11051.9|11062.2|11058.2|11052.8|11048.8|2626
1744178400000|2025-04-09 06:00:00|11054.3|11050.3|11057.5|11053.5|11057.5|11053.5|11046.5|11042.5|4823
1744178700000|2025-04-09 06:05:00|11056.7|11052.7|11048.1|11044.1|11062.9|11058.9|11045|11041|5063
1744179000000|2025-04-09 06:10:00|11046.5|11042.5|11049.7|11045.7|11056.7|11052.7|11046.5|11042.5|3423
1744179300000|2025-04-09 06:15:00|11048.1|11044.1|11060.6|11056.6|11060.6|11056.6|11040.3|11036.3|5055
1744179600000|2025-04-09 06:20:00|11059|11055|11059|11055|11066.8|11062.8|11057.5|11053.5|5749
1744179900000|2025-04-09 06:25:00|11060.6|11056.6|11055.9|11051.9|11062.2|11058.2|11051.2|11047.2|6073
1744180200000|2025-04-09 06:30:00|11054.3|11050.3|11043.4|11039.4|11054.3|11050.3|11040.3|11036.3|9683
1744180500000|2025-04-09 06:35:00|11041.8|11037.8|11051.2|11047.2|11052.8|11048.8|11038.7|11034.7|4488
1744180800000|2025-04-09 06:40:00|11052.8|11048.8|11070|11066|11071.5|11067.5|11048.1|11044.1|6463
1744181100000|2025-04-09 06:45:00|11069.2|11065.2|11084|11080|11085.6|11081.6|11068.4|11064.4|7382
1744181400000|2025-04-09 06:50:00|11082.5|11078.5|11080.9|11076.9|11088.7|11084.7|11077.8|11073.8|7354
1744181700000|2025-04-09 06:55:00|11082.5|11078.5|11074.7|11070.7|11084|11080|11074.7|11070.7|3945
1744182000000|2025-04-09 07:00:00|11076.2|11072.2|11079.3|11075.3|11082.5|11078.5|11066.8|11062.8|11170
1744182300000|2025-04-09 07:05:00|11077.8|11073.8|11079.3|11075.3|11093.4|11089.4|11077.8|11073.8|9956
1744182600000|2025-04-09 07:10:00|11080.9|11076.9|11077.8|11073.8|11084|11080|11068.4|11064.4|6758
1744182900000|2025-04-09 07:15:00|11076.2|11072.2|11084|11080|11090.3|11086.3|11074.7|11070.7|11414
1744183200000|2025-04-09 07:20:00|11085.6|11081.6|11084|11080|11093.4|11089.4|11080.9|11076.9|5791
1744183500000|2025-04-09 07:25:00|11084.8|11080.8|11087.2|11083.2|11090.3|11086.3|11079.3|11075.3|5810
1744183800000|2025-04-09 07:30:00|11085.6|11081.6|11079.3|11075.3|11093.4|11089.4|11079.3|11075.3|5567
1744184100000|2025-04-09 07:35:00|11080.9|11076.9|11082.5|11078.5|11088.7|11084.7|11079.3|11075.3|2930
1744184400000|2025-04-09 07:40:00|11080.9|11076.9|11087.2|11083.2|11091.8|11087.8|11080.9|11076.9|3458
1744184700000|2025-04-09 07:45:00|11085.6|11081.6|11095|11091|11099.7|11095.7|11080.9|11076.9|7663
1744185000000|2025-04-09 07:50:00|11096.5|11092.5|11096.5|11092.5|11101.2|11097.2|11095|11091|3731
1744185300000|2025-04-09 07:55:00|11098.1|11094.1|11095|11091|11098.1|11094.1|11090.3|11086.3|4328
1744185600000|2025-04-09 08:00:00|11093.4|11089.4|11085.6|11081.6|11093.4|11089.4|11079.3|11075.3|6328
1744185900000|2025-04-09 08:05:00|11084|11080|11085.6|11081.6|11091.8|11087.8|11084|11080|4921
1744186200000|2025-04-09 08:10:00|11084|11080|11090.3|11086.3|11090.3|11086.3|11079.3|11075.3|4030
1744186500000|2025-04-09 08:15:00|11091.8|11087.8|11087.2|11083.2|11091.8|11087.8|11084|11080|3224
1744186800000|2025-04-09 08:20:00|11085.6|11081.6|11076.2|11072.2|11090.3|11086.3|11076.2|11072.2|4114
1744187100000|2025-04-09 08:25:00|11074.7|11070.7|11080.9|11076.9|11082.5|11078.5|11073.1|11069.1|5750
1744187400000|2025-04-09 08:30:00|11082.5|11078.5|11077.8|11073.8|11084|11080|11073.1|11069.1|5003
1744187700000|2025-04-09 08:35:00|11079.3|11075.3|11084|11080|11084|11080|11073.1|11069.1|4947
1744188000000|2025-04-09 08:40:00|11082.5|11078.5|11090.3|11086.3|11090.3|11086.3|11077.8|11073.8|5122
1744188300000|2025-04-09 08:45:00|11088.7|11084.7|11090.3|11086.3|11095|11091|11085.6|11081.6|5835
1744188600000|2025-04-09 08:50:00|11091.8|11087.8|11093.4|11089.4|11096.5|11092.5|11090.3|11086.3|2955
1744188900000|2025-04-09 08:55:00|11091.8|11087.8|11095|11091|11096.5|11092.5|11088.7|11084.7|4086
1744189200000|2025-04-09 09:00:00|11093.4|11089.4|11099.7|11095.7|11101.2|11097.2|11090.3|11086.3|5625
1744189500000|2025-04-09 09:05:00|11101.2|11097.2|11098.1|11094.1|11101.2|11097.2|11096.5|11092.5|4831
1744189800000|2025-04-09 09:10:00|11096.5|11092.5|11091.8|11087.8|11099.7|11095.7|11091.8|11087.8|2800
1744190100000|2025-04-09 09:15:00|11093.4|11089.4|11091.8|11087.8|11095|11091|11090.3|11086.3|2918
1744190400000|2025-04-09 09:20:00|11090.3|11086.3|11088.7|11084.7|11091.8|11087.8|11087.2|11083.2|3164
1744190700000|2025-04-09 09:25:00|11090.3|11086.3|11084|11080|11091.8|11087.8|11082.5|11078.5|2459
1744191000000|2025-04-09 09:30:00|11082.5|11078.5|11077.8|11073.8|11082.5|11078.5|11076.2|11072.2|6059
1744191300000|2025-04-09 09:35:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11073.1|11069.1|5819
1744191600000|2025-04-09 09:40:00|11079.3|11075.3|11079.3|11075.3|11084|11080|11077.8|11073.8|4338
1744191900000|2025-04-09 09:45:00|11077.8|11073.8|11079.3|11075.3|11085.6|11081.6|11077.8|11073.8|5218
1744192200000|2025-04-09 09:50:00|11077.8|11073.8|11074.7|11070.7|11079.3|11075.3|11071.5|11067.5|3904
1744192500000|2025-04-09 09:55:00|11073.1|11069.1|11068.4|11064.4|11073.1|11069.1|11065.3|11061.3|5096
1744192800000|2025-04-09 10:00:00|11070|11066|11076.2|11072.2|11077.8|11073.8|11070|11066|5961
1744193100000|2025-04-09 10:05:00|11077.8|11073.8|11082.5|11078.5|11085.6|11081.6|11077.8|11073.8|8452
1744193400000|2025-04-09 10:10:00|11080.9|11076.9|11068.4|11064.4|11082.5|11078.5|11066.8|11062.8|4438
1744193700000|2025-04-09 10:15:00|11066.8|11062.8|11079.3|11075.3|11079.3|11075.3|11066.8|11062.8|4683
1744194000000|2025-04-09 10:20:00|11080.1|11076.1|11074.7|11070.7|11084|11080|11074.7|11070.7|5478
1744194300000|2025-04-09 10:25:00|11076.2|11072.2|11070|11066|11079.3|11075.3|11066.8|11062.8|3519
1744194600000|2025-04-09 10:30:00|11068.4|11064.4|11077.8|11073.8|11080.9|11076.9|11066.8|11062.8|4070
1744194900000|2025-04-09 10:35:00|11076.2|11072.2|11074.7|11070.7|11080.9|11076.9|11073.1|11069.1|3839
1744195200000|2025-04-09 10:40:00|11073.1|11069.1|11071.5|11067.5|11074.7|11070.7|11063.7|11059.7|6238
1744195500000|2025-04-09 10:45:00|11073.1|11069.1|11080.9|11076.9|11080.9|11076.9|11071.5|11067.5|4440
1744195800000|2025-04-09 10:50:00|11082.5|11078.5|11066.8|11062.8|11082.5|11078.5|11065.3|11061.3|4322
1744196100000|2025-04-09 10:55:00|11068.4|11064.4|11074.7|11070.7|11074.7|11070.7|11062.2|11058.2|3885
1744196400000|2025-04-09 11:00:00|11073.1|11069.1|11065.3|11061.3|11102.8|11098.8|11062.2|11058.2|13067
1744196700000|2025-04-09 11:05:00|11066.8|11062.8|11065.3|11061.3|11074.7|11070.7|11049.7|11045.7|11105
1744197000000|2025-04-09 11:10:00|11066.8|11062.8|11074.7|11070.7|11080.9|11076.9|11060.6|11056.6|7463
1744197300000|2025-04-09 11:15:00|11076.2|11072.2|11073.1|11069.1|11084|11080|11071.5|11067.5|7205
1744197600000|2025-04-09 11:20:00|11074.7|11070.7|11080.9|11076.9|11087.2|11083.2|11073.1|11069.1|6554
1744197900000|2025-04-09 11:25:00|11082.5|11078.5|11077.8|11073.8|11082.5|11078.5|11066.8|11062.8|8105
1744198200000|2025-04-09 11:30:00|11079.3|11075.3|11060.6|11056.6|11082.5|11078.5|11057.5|11053.5|8666
1744198500000|2025-04-09 11:35:00|11059|11055|11051.2|11047.2|11065.3|11061.3|11051.2|11047.2|6619
1744198800000|2025-04-09 11:40:00|11052.8|11048.8|11051.2|11047.2|11060.6|11056.6|11049.7|11045.7|7094
1744199100000|2025-04-09 11:45:00|11052.8|11048.8|11046.5|11042.5|11059|11055|11041.8|11037.8|7788
1744199400000|2025-04-09 11:50:00|11043.4|11039.4|11040.3|11036.3|11051.2|11047.2|11037.2|11033.2|10753
1744199700000|2025-04-09 11:55:00|11038.7|11034.7|11030.1|11026.1|11040.3|11036.3|11027.8|11023.8|11483
1744200000000|2025-04-09 12:00:00|11030.9|11026.9|11032.5|11028.5|11034|11030|11021.5|11017.5|12498
1744200300000|2025-04-09 12:05:00|11030.9|11026.9|11034|11030|11045|11041|11029.3|11025.3|9890
1744200600000|2025-04-09 12:10:00|11035.6|11031.6|11030.9|11026.9|11041.8|11037.8|11029.3|11025.3|15955
1744200900000|2025-04-09 12:15:00|11032.5|11028.5|11030.9|11026.9|11034|11030|11023.1|11019.1|14841
1744201200000|2025-04-09 12:20:00|11029.3|11025.3|11024.7|11020.7|11034|11030|11021.5|11017.5|9671
1744201500000|2025-04-09 12:25:00|11023.1|11019.1|11035.6|11031.6|11035.6|11031.6|11018.4|11014.4|10092
1744201800000|2025-04-09 12:30:00|11034|11030|11027.8|11023.8|11037.2|11033.2|11024.7|11020.7|11401
1744202100000|2025-04-09 12:35:00|11029.3|11025.3|11037.2|11033.2|11045|11041|11027.8|11023.8|9869
1744202400000|2025-04-09 12:40:00|11035.6|11031.6|11043.4|11039.4|11045|11041|11034|11030|10025
1744202700000|2025-04-09 12:45:00|11045|11041|11029.3|11025.3|11049.7|11045.7|11029.3|11025.3|10292
1744203000000|2025-04-09 12:50:00|11030.9|11026.9|11035.6|11031.6|11041.8|11037.8|11029.3|11025.3|12563
1744203300000|2025-04-09 12:55:00|11034|11030|11038.7|11034.7|11043.4|11039.4|11032.5|11028.5|11270
1744203600000|2025-04-09 13:00:00|11040.3|11036.3|11043.4|11039.4|11054.3|11050.3|11030.9|11026.9|14781
1744203900000|2025-04-09 13:05:00|11045|11041|11052.8|11048.8|11054.3|11050.3|11037.2|11033.2|9592
1744204200000|2025-04-09 13:10:00|11054.3|11050.3|11060.6|11056.6|11063.7|11059.7|11049.7|11045.7|13170
1744204500000|2025-04-09 13:15:00|11062.2|11058.2|11070|11066|11073.1|11069.1|11057.5|11053.5|16962
1744204800000|2025-04-09 13:20:00|11068.4|11064.4|11077.8|11073.8|11079.3|11075.3|11065.3|11061.3|13824
1744205100000|2025-04-09 13:25:00|11076.2|11072.2|11085.6|11081.6|11085.6|11081.6|11071.5|11067.5|20902
1744205400000|2025-04-09 13:30:00|11084|11080|11071.5|11067.5|11087.2|11083.2|11063.7|11059.7|20502
1744205700000|2025-04-09 13:35:00|11073.1|11069.1|11065.3|11061.3|11084|11080|11060.6|11056.6|16803
1744206000000|2025-04-09 13:40:00|11063.7|11059.7|11076.2|11072.2|11080.9|11076.9|11062.2|11058.2|14104
1744206300000|2025-04-09 13:45:00|11074.7|11070.7|11084|11080|11088.7|11084.7|11071.5|11067.5|16592
1744206600000|2025-04-09 13:50:00|11080.9|11076.9|11079.3|11075.3|11084|11080|11073.1|11069.1|14338
1744206900000|2025-04-09 13:55:00|11077.8|11073.8|11091.8|11087.8|11091.8|11087.8|11073.1|11069.1|19072
1744207200000|2025-04-09 14:00:00|11090.3|11086.3|11070|11066|11090.3|11086.3|11070|11066|16966
1744207500000|2025-04-09 14:05:00|11071.5|11067.5|11073.1|11069.1|11077.8|11073.8|11066.8|11062.8|9508
1744207800000|2025-04-09 14:10:00|11071.5|11067.5|11077.8|11073.8|11080.9|11076.9|11066.8|11062.8|10734
1744208100000|2025-04-09 14:15:00|11076.2|11072.2|11070|11066|11079.3|11075.3|11066.8|11062.8|8477
1744208400000|2025-04-09 14:20:00|11068.4|11064.4|11071.5|11067.5|11080.9|11076.9|11065.3|11061.3|9291
1744208700000|2025-04-09 14:25:00|11070|11066|11074.7|11070.7|11074.7|11070.7|11066.8|11062.8|9995
1744209000000|2025-04-09 14:30:00|11073.1|11069.1|11070|11066|11076.2|11072.2|11063.7|11059.7|12220
1744209300000|2025-04-09 14:35:00|11068.4|11064.4|11074.7|11070.7|11077.8|11073.8|11065.3|11061.3|9220
1744209600000|2025-04-09 14:40:00|11073.1|11069.1|11080.9|11076.9|11082.5|11078.5|11073.1|11069.1|11203
1744209900000|2025-04-09 14:45:00|11082.5|11078.5|11085.6|11081.6|11087.2|11083.2|11077.8|11073.8|10018
1744210200000|2025-04-09 14:50:00|11084|11080|11090.3|11086.3|11095|11091|11084|11080|9301
1744210500000|2025-04-09 14:55:00|11091.8|11087.8|11082.5|11078.5|11091.8|11087.8|11082.5|11078.5|8417
1744210800000|2025-04-09 15:00:00|11080.9|11076.9|11066.8|11062.8|11080.9|11076.9|11066.8|11062.8|22191
1744211100000|2025-04-09 15:05:00|11068.4|11064.4|11066.8|11062.8|11071.5|11067.5|11063.7|11059.7|15218
1744211400000|2025-04-09 15:10:00|11065.3|11061.3|11071.5|11067.5|11074.7|11070.7|11065.3|11061.3|5183
1744211700000|2025-04-09 15:15:00|11070|11066|11059|11055|11071.5|11067.5|11054.3|11050.3|17212
1744212000000|2025-04-09 15:20:00|11060.6|11056.6|11059|11055|11071.5|11067.5|11057.5|11053.5|13011
1744212300000|2025-04-09 15:25:00|11060.6|11056.6|11066.8|11062.8|11070|11066|11060.6|11056.6|9465
1744212600000|2025-04-09 15:30:00|11068.4|11064.4|11059|11055|11068.4|11064.4|11055.9|11051.9|10346
1744212900000|2025-04-09 15:35:00|11057.5|11053.5|11048.1|11044.1|11059|11055|11048.1|11044.1|10273
1744213200000|2025-04-09 15:40:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11043.4|11039.4|7316
1744213500000|2025-04-09 15:45:00|11046.5|11042.5|11040.3|11036.3|11046.5|11042.5|11034|11030|12213
1744213800000|2025-04-09 15:50:00|11038.7|11034.7|11035.6|11031.6|11040.3|11036.3|11035.6|11031.6|11953
1744214100000|2025-04-09 15:55:00|11037.2|11033.2|11035.6|11031.6|11040.3|11036.3|11034|11030|8425
1744214400000|2025-04-09 16:00:00|11037.2|11033.2|11035.6|11031.6|11040.3|11036.3|11034|11030|7781
1744214700000|2025-04-09 16:05:00|11034|11030|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|7057
1744215000000|2025-04-09 16:10:00|11034|11030|11040.3|11036.3|11040.3|11036.3|11030.9|11026.9|8512
1744215300000|2025-04-09 16:15:00|11038.7|11034.7|11038.7|11034.7|11041.8|11037.8|11037.2|11033.2|9506
1744215600000|2025-04-09 16:20:00|11040.3|11036.3|11046.5|11042.5|11046.5|11042.5|11040.3|11036.3|7847
1744215900000|2025-04-09 16:25:00|11048.1|11044.1|11043.4|11039.4|11048.1|11044.1|11043.4|11039.4|6459
1744216200000|2025-04-09 16:30:00|11045|11041|11041.8|11037.8|11045|11041|11040.3|11036.3|5842
1744216500000|2025-04-09 16:35:00|11043.4|11039.4|11040.3|11036.3|11045|11041|11040.3|11036.3|4292
1744216800000|2025-04-09 16:40:00|11041.8|11037.8|11035.6|11031.6|11041.8|11037.8|11035.6|11031.6|7767
1744217100000|2025-04-09 16:45:00|11037.2|11033.2|11034|11030|11038.7|11034.7|11034|11030|6240
1744217400000|2025-04-09 16:50:00|11035.6|11031.6|11029.3|11025.3|11035.6|11031.6|11027.8|11023.8|10498
1744217700000|2025-04-09 16:55:00|11030.9|11026.9|11027.8|11023.8|11032.5|11028.5|11026.2|11022.2|13039
1744218000000|2025-04-09 17:00:00|11029.3|11025.3|11080.9|11076.9|11085.6|11081.6|11028.6|11024.6|24118
1744218300000|2025-04-09 17:05:00|11079.3|11075.3|11055.9|11051.9|11080.9|11076.9|11055.9|11051.9|19704
1744218600000|2025-04-09 17:10:00|11054.3|11050.3|11065.3|11061.3|11066.8|11062.8|11054.3|11050.3|14340
1744218900000|2025-04-09 17:15:00|11064.5|11060.5|11034|11030|11110.6|11106.6|11030.9|11026.9|21356
1744219200000|2025-04-09 17:20:00|11032.5|11028.5|11060.6|11056.6|11084|11080|11032.5|11028.5|28203
1744219500000|2025-04-09 17:25:00|11059|11055|11062.2|11058.2|11087.2|11083.2|11059|11055|22541
1744219800000|2025-04-09 17:30:00|11060.6|11056.6|11065.3|11061.3|11085.6|11081.6|11057.5|11053.5|19147
1744220100000|2025-04-09 17:35:00|11066.8|11062.8|11060.6|11056.6|11074.7|11070.7|11055.9|11051.9|16160
1744220400000|2025-04-09 17:40:00|11059|11055|11046.5|11042.5|11066.8|11062.8|11029.3|11025.3|15220
1744220700000|2025-04-09 17:45:00|11045|11041|11062.2|11058.2|11065.3|11061.3|11040.3|11036.3|13329
1744221000000|2025-04-09 17:50:00|11060.6|11056.6|11045|11041|11063.7|11059.7|11040.3|11036.3|16459
1744221300000|2025-04-09 17:55:00|11043.4|11039.4|11048.9|11044.9|11052.8|11048.8|11040.3|11036.3|10171
1744221600000|2025-04-09 18:00:00|11049.7|11045.7|11040.3|11036.3|11054.3|11050.3|11032.5|11028.5|11466
1744221900000|2025-04-09 18:05:00|11038.7|11034.7|11024.7|11020.7|11040.3|11036.3|11023.1|11019.1|11802
1744222200000|2025-04-09 18:10:00|11026.2|11022.2|11013.7|11009.7|11027.8|11023.8|11007.5|11003.5|19497
1744222500000|2025-04-09 18:15:00|11015.3|11011.3|11020|11016|11023.1|11019.1|11012.2|11008.2|13507
1744222800000|2025-04-09 18:20:00|11021.5|11017.5|11035.6|11031.6|11038.7|11034.7|11018.4|11014.4|15224
1744223100000|2025-04-09 18:25:00|11034|11030|11024.7|11020.7|11037.2|11033.2|11024.7|11020.7|12605
1744223400000|2025-04-09 18:30:00|11026.2|11022.2|11041.8|11037.8|11043.4|11039.4|11023.1|11019.1|10906
1744223700000|2025-04-09 18:35:00|11043.4|11039.4|11029.3|11025.3|11043.4|11039.4|11027.8|11023.8|10794
1744224000000|2025-04-09 18:40:00|11027.8|11023.8|11034|11030|11037.2|11033.2|11026.2|11022.2|9109
1744224300000|2025-04-09 18:45:00|11032.5|11028.5|11032.5|11028.5|11037.2|11033.2|11027.8|11023.8|11931
1744224600000|2025-04-09 18:50:00|11034|11030|11049.7|11045.7|11049.7|11045.7|11030.9|11026.9|13431
1744224900000|2025-04-09 18:55:00|11048.1|11044.1|11038.7|11034.7|11048.1|11044.1|11032.5|11028.5|20089
1744225200000|2025-04-09 19:00:00|11037.2|11033.2|11038.7|11034.7|11046.5|11042.5|11034|11030|10880
1744225500000|2025-04-09 19:05:00|11040.3|11036.3|11054.3|11050.3|11057.5|11053.5|11037.2|11033.2|16586
1744225800000|2025-04-09 19:10:00|11057.5|11053.5|11054.3|11050.3|11057.5|11053.5|11051.2|11047.2|4596
1744226100000|2025-04-09 19:15:00|11052.8|11048.8|11060.6|11056.6|11062.2|11058.2|11052.8|11048.8|9778
1744226400000|2025-04-09 19:20:00|11059|11055|11066.8|11062.8|11066.8|11062.8|11057.5|11053.5|8611
1744226700000|2025-04-09 19:25:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11055.9|11051.9|7190
1744227000000|2025-04-09 19:30:00|11065.3|11061.3|11057.5|11053.5|11068.4|11064.4|11055.9|11051.9|7322
1744227300000|2025-04-09 19:35:00|11055.9|11051.9|11054.3|11050.3|11059|11055|11049.7|11045.7|7234
1744227600000|2025-04-09 19:40:00|11055.9|11051.9|11059|11055|11068.4|11064.4|11054.3|11050.3|6178
1744227900000|2025-04-09 19:45:00|11057.5|11053.5|11073.1|11069.1|11074.7|11070.7|11054.3|11050.3|10821
1744228200000|2025-04-09 19:50:00|11071.5|11067.5|11076.2|11072.2|11080.9|11076.9|11070|11066|10123
1744228500000|2025-04-09 19:55:00|11074.7|11070.7|11099.7|11095.7|11104.3|11100.3|11073.1|11069.1|17439
1744228800000|2025-04-09 20:00:00|11098.1|11094.1|11068.4|11064.4|11098.1|11094.1|11065.3|11061.3|16000
1744229100000|2025-04-09 20:05:00|11066.8|11062.8|11074.7|11070.7|11076.2|11072.2|11063.7|11059.7|7312
1744229400000|2025-04-09 20:10:00|11076.2|11072.2|11074.7|11070.7|11077.8|11073.8|11070|11066|5741
1744229700000|2025-04-09 20:15:00|11073.1|11069.1|11068.4|11064.4|11077.8|11073.8|11066.8|11062.8|4512
1744230000000|2025-04-09 20:20:00|11067.6|11063.6|11068.4|11064.4|11071.5|11067.5|11065.3|11061.3|5588
1744230300000|2025-04-09 20:25:00|11070|11066|11073.1|11069.1|11074.7|11070.7|11062.2|11058.2|3823
1744230600000|2025-04-09 20:30:00|11071.5|11067.5|11077|11073|11080.9|11076.9|11070|11066|5150
1744230900000|2025-04-09 20:35:00|11077.8|11073.8|11087.2|11083.2|11087.2|11083.2|11076.2|11072.2|4534
1744231200000|2025-04-09 20:40:00|11088.7|11084.7|11079.3|11075.3|11088.7|11084.7|11076.2|11072.2|5377
1744231500000|2025-04-09 20:45:00|11080.9|11076.9|11063.7|11059.7|11080.9|11076.9|11063.7|11059.7|6085
1744231800000|2025-04-09 20:50:00|11062.2|11058.2|11065.3|11061.3|11070|11066|11062.2|11058.2|4645
1744232100000|2025-04-09 20:55:00|11063.7|11059.7|11076.2|11072.2|11079.3|11075.3|11063.7|11059.7|5355
1744236000000|2025-04-09 22:00:00|11080.9|11076.9|11070|11066|11080.9|11076.9|11068.4|11064.4|653
1744236300000|2025-04-09 22:05:00|11068.4|11064.4|11063.7|11059.7|11070|11066|11060.6|11056.6|736
1744236600000|2025-04-09 22:10:00|11062.2|11058.2|11063.7|11059.7|11065.3|11061.3|11059|11055|1287
1744236900000|2025-04-09 22:15:00|11062.2|11058.2|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|336
1744237200000|2025-04-09 22:20:00|11063.7|11059.7|11065.3|11061.3|11068.4|11064.4|11063.7|11059.7|394
1744237500000|2025-04-09 22:25:00|11064.5|11060.5|11065.3|11061.3|11066.8|11062.8|11062.2|11058.2|184
1744237800000|2025-04-09 22:30:00|11064.5|11060.5|11065.3|11061.3|11068.4|11064.4|11061.4|11057.4|762
1744238100000|2025-04-09 22:35:00|11066.8|11062.8|11070|11066|11070|11066|11063.7|11059.7|347
1744238400000|2025-04-09 22:40:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11066.8|11062.8|554
1744238700000|2025-04-09 22:45:00|11069.2|11065.2|11073.1|11069.1|11080.9|11076.9|11068.4|11064.4|1495
1744239000000|2025-04-09 22:50:00|11074.7|11070.7|11074.7|11070.7|11077.8|11073.8|11073.1|11069.1|447
1744239300000|2025-04-09 22:55:00|11076.2|11072.2|11071.5|11067.5|11076.2|11072.2|11070|11066|587
1744239600000|2025-04-09 23:00:00|11070|11066|11066.8|11062.8|11071.5|11067.5|11063.7|11059.7|683
1744239900000|2025-04-09 23:05:00|11067.6|11063.6|11070|11066|11071.5|11067.5|11066.8|11062.8|232
1744240200000|2025-04-09 23:10:00|11069.2|11065.2|11066.8|11062.8|11070|11066|11066.8|11062.8|586
1744240500000|2025-04-09 23:15:00|11068.4|11064.4|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|386
1744240800000|2025-04-09 23:20:00|11073.1|11069.1|11079.3|11075.3|11079.3|11075.3|11073.1|11069.1|604
1744241100000|2025-04-09 23:25:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|416
1744241400000|2025-04-09 23:30:00|11077.8|11073.8|11084|11080|11084|11080|11077.8|11073.8|332
1744241700000|2025-04-09 23:35:00|11085.6|11081.6|11093.4|11089.4|11098.1|11094.1|11085.6|11081.6|2063
1744242000000|2025-04-09 23:40:00|11095|11091|11087.2|11083.2|11095|11091|11085.6|11081.6|1000
1744242300000|2025-04-09 23:45:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11079.3|11075.3|1663
1744242600000|2025-04-09 23:50:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11082.5|11078.5|1102
1744242900000|2025-04-09 23:55:00|11088.7|11084.7|11091.8|11087.8|11093.4|11089.4|11087.2|11083.2|1725
1744243200000|2025-04-10 00:00:00|11093.4|11089.4|11088.7|11084.7|11096.5|11092.5|11088.7|11084.7|2162
1744243500000|2025-04-10 00:05:00|11087.2|11083.2|11088.7|11084.7|11090.3|11086.3|11085.6|11081.6|542
1744243800000|2025-04-10 00:10:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11084|11080|1612
1744244100000|2025-04-10 00:15:00|11088.7|11084.7|11093.4|11089.4|11096.5|11092.5|11088.7|11084.7|1989
1744244400000|2025-04-10 00:20:00|11091.8|11087.8|11096.5|11092.5|11096.5|11092.5|11091.8|11087.8|1112
1744244700000|2025-04-10 00:25:00|11095|11091|11098.1|11094.1|11098.1|11094.1|11090.3|11086.3|1840
1744245000000|2025-04-10 00:30:00|11096.5|11092.5|11104.3|11100.3|11107.5|11103.5|11096.5|11092.5|2997
1744245300000|2025-04-10 00:35:00|11102.8|11098.8|11113.7|11109.7|11115.3|11111.3|11102.8|11098.8|3466
1744245600000|2025-04-10 00:40:00|11115.3|11111.3|11113.7|11109.7|11126.2|11122.2|11113.7|11109.7|8348
1744245900000|2025-04-10 00:45:00|11112.2|11108.2|11120|11116|11120|11116|11110.6|11106.6|3285
1744246200000|2025-04-10 00:50:00|11118.4|11114.4|11112.2|11108.2|11121.5|11117.5|11107.5|11103.5|2148
1744246500000|2025-04-10 00:55:00|11113.7|11109.7|11116.8|11112.8|11118.4|11114.4|11112.2|11108.2|1575
1744246800000|2025-04-10 01:00:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11109|11105|1774
1744247100000|2025-04-10 01:05:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11110.6|11106.6|1041
1744247400000|2025-04-10 01:10:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11110.6|11106.6|846
1744247700000|2025-04-10 01:15:00|11113.7|11109.7|11110.6|11106.6|11115.3|11111.3|11109|11105|1591
1744248000000|2025-04-10 01:20:00|11111.4|11107.4|11115.3|11111.3|11116.8|11112.8|11110.6|11106.6|2093
1744248300000|2025-04-10 01:25:00|11116.8|11112.8|11120|11116|11120|11116|11115.3|11111.3|2047
1744248600000|2025-04-10 01:30:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|965
1744248900000|2025-04-10 01:35:00|11115.3|11111.3|11120|11116|11120|11116|11113.7|11109.7|1353
1744249200000|2025-04-10 01:40:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|1218
1744249500000|2025-04-10 01:45:00|11117.6|11113.6|11112.2|11108.2|11118.4|11114.4|11112.2|11108.2|1100
1744249800000|2025-04-10 01:50:00|11110.6|11106.6|11110.6|11106.6|11113.7|11109.7|11109|11105|1632
1744250100000|2025-04-10 01:55:00|11109|11105|11109|11105|11110.6|11106.6|11107.5|11103.5|1106
1744250400000|2025-04-10 02:00:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11109|11105|956
1744250700000|2025-04-10 02:05:00|11113.7|11109.7|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|766
1744251000000|2025-04-10 02:10:00|11110.6|11106.6|11107.5|11103.5|11112.2|11108.2|11107.5|11103.5|1095
1744251300000|2025-04-10 02:15:00|11106.7|11102.7|11110.6|11106.6|11112.2|11108.2|11105.9|11101.9|990
1744251600000|2025-04-10 02:20:00|11112.2|11108.2|11109|11105|11112.2|11108.2|11107.5|11103.5|1149
1744251900000|2025-04-10 02:25:00|11107.5|11103.5|11109.8|11105.8|11110.6|11106.6|11107.5|11103.5|382
1744252200000|2025-04-10 02:30:00|11109|11105|11109|11105|11113.7|11109.7|11109|11105|836
1744252500000|2025-04-10 02:35:00|11107.5|11103.5|11104.3|11100.3|11109|11105|11104.3|11100.3|1182
1744252800000|2025-04-10 02:40:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1113
1744253100000|2025-04-10 02:45:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|679
1744253400000|2025-04-10 02:50:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|316
1744253700000|2025-04-10 02:55:00|11112.2|11108.2|11112.2|11108.2|11115.3|11111.3|11110.6|11106.6|1341
1744254000000|2025-04-10 03:00:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|782
1744254300000|2025-04-10 03:05:00|11113.7|11109.7|11110.6|11106.6|11113.7|11109.7|11105.9|11101.9|1570
1744254600000|2025-04-10 03:10:00|11112.2|11108.2|11115.3|11111.3|11116.8|11112.8|11110.6|11106.6|1009
1744254900000|2025-04-10 03:15:00|11113.7|11109.7|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|795
1744255200000|2025-04-10 03:20:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|821
1744255500000|2025-04-10 03:25:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|669
1744255800000|2025-04-10 03:30:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|571
1744256100000|2025-04-10 03:35:00|11116.1|11112.1|11112.2|11108.2|11118.4|11114.4|11112.2|11108.2|365
1744256400000|2025-04-10 03:40:00|11113.7|11109.7|11116.8|11112.8|11116.8|11112.8|11112.2|11108.2|998
1744256700000|2025-04-10 03:45:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|293
1744257000000|2025-04-10 03:50:00|11113.7|11109.7|11113.7|11109.7|11118.4|11114.4|11113.7|11109.7|939
1744257300000|2025-04-10 03:55:00|11112.2|11108.2|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|1036
1744257600000|2025-04-10 04:00:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|798
1744257900000|2025-04-10 04:05:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|815
1744258200000|2025-04-10 04:10:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|355
1744258500000|2025-04-10 04:15:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|427
1744258800000|2025-04-10 04:20:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|475
1744259100000|2025-04-10 04:25:00|11112.2|11108.2|11115.3|11111.3|11116.8|11112.8|11112.2|11108.2|1164
1744259400000|2025-04-10 04:30:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|685
1744259700000|2025-04-10 04:35:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|1252
1744260000000|2025-04-10 04:40:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|720
1744260300000|2025-04-10 04:45:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|310
1744260600000|2025-04-10 04:50:00|11107.5|11103.5|11105.9|11101.9|11109|11105|11104.3|11100.3|1221
1744260900000|2025-04-10 04:55:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|853
1744261200000|2025-04-10 05:00:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|490
1744261500000|2025-04-10 05:05:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|401
1744261800000|2025-04-10 05:10:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|715
1744262100000|2025-04-10 05:15:00|11105.9|11101.9|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|1220
1744262400000|2025-04-10 05:20:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|564
1744262700000|2025-04-10 05:25:00|11104.3|11100.3|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|943
1744263000000|2025-04-10 05:30:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|807
1744263300000|2025-04-10 05:35:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|821
1744263600000|2025-04-10 05:40:00|11102.8|11098.8|11099.7|11095.7|11104.3|11100.3|11099.7|11095.7|1327
1744263900000|2025-04-10 05:45:00|11101.2|11097.2|11104.3|11100.3|11105.9|11101.9|11101.2|11097.2|1178
1744264200000|2025-04-10 05:50:00|11102.8|11098.8|11101.2|11097.2|11104.3|11100.3|11099.7|11095.7|11311
1744264500000|2025-04-10 05:55:00|11102.8|11098.8|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|1843
1744264800000|2025-04-10 06:00:00|11104.3|11100.3|11101.2|11097.2|11105.9|11101.9|11096.5|11092.5|2467
1744265100000|2025-04-10 06:05:00|11099.7|11095.7|11096.5|11092.5|11101.2|11097.2|11096.5|11092.5|1266
1744265400000|2025-04-10 06:10:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11095|11091|1780
1744265700000|2025-04-10 06:15:00|11099.7|11095.7|11095|11091|11099.7|11095.7|11095|11091|896
1744266000000|2025-04-10 06:20:00|11096.5|11092.5|11095|11091|11099.7|11095.7|11093.4|11089.4|2900
1744266300000|2025-04-10 06:25:00|11096.5|11092.5|11102.8|11098.8|11107.5|11103.5|11095|11091|3897
1744266600000|2025-04-10 06:30:00|11104.3|11100.3|11091.8|11087.8|11105.9|11101.9|11091.8|11087.8|5435
1744266900000|2025-04-10 06:35:00|11090.3|11086.3|11091.8|11087.8|11093.4|11089.4|11087.2|11083.2|3677
1744267200000|2025-04-10 06:40:00|11093.4|11089.4|11085.6|11081.6|11095|11091|11085.6|11081.6|3312
1744267500000|2025-04-10 06:45:00|11084|11080|11082.5|11078.5|11088.7|11084.7|11082.5|11078.5|3576
1744267800000|2025-04-10 06:50:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11080.9|11076.9|3826
1744268100000|2025-04-10 06:55:00|11080.9|11076.9|11085.6|11081.6|11085.6|11081.6|11079.3|11075.3|3772
1744268400000|2025-04-10 07:00:00|11084|11080|11084|11080|11090.3|11086.3|11080.9|11076.9|6010
1744268700000|2025-04-10 07:05:00|11085.6|11081.6|11084|11080|11088.7|11084.7|11080.9|11076.9|5539
1744269000000|2025-04-10 07:10:00|11082.5|11078.5|11085.6|11081.6|11088.7|11084.7|11080.9|11076.9|3953
1744269300000|2025-04-10 07:15:00|11087.2|11083.2|11091.8|11087.8|11091.8|11087.8|11085.6|11081.6|3075
1744269600000|2025-04-10 07:20:00|11090.3|11086.3|11084|11080|11091.8|11087.8|11082.5|11078.5|3106
1744269900000|2025-04-10 07:25:00|11082.5|11078.5|11087.2|11083.2|11088.7|11084.7|11080.9|11076.9|4191
1744270200000|2025-04-10 07:30:00|11085.6|11081.6|11093.4|11089.4|11095|11091|11085.6|11081.6|5919
1744270500000|2025-04-10 07:35:00|11095|11091|11095|11091|11098.1|11094.1|11090.3|11086.3|3485
1744270800000|2025-04-10 07:40:00|11093.4|11089.4|11101.2|11097.2|11105.9|11101.9|11093.4|11089.4|6170
1744271100000|2025-04-10 07:45:00|11099.7|11095.7|11098.1|11094.1|11104.3|11100.3|11096.5|11092.5|5043
1744271400000|2025-04-10 07:50:00|11099.7|11095.7|11105.9|11101.9|11109|11105|11096.5|11092.5|8725
1744271700000|2025-04-10 07:55:00|11107.5|11103.5|11110.6|11106.6|11113.7|11109.7|11105.9|11101.9|6993
1744272000000|2025-04-10 08:00:00|11112.2|11108.2|11116.8|11112.8|11118.4|11114.4|11110.6|11106.6|7233
1744272300000|2025-04-10 08:05:00|11115.3|11111.3|11116.8|11112.8|11120|11116|11115.3|11111.3|4673
1744272600000|2025-04-10 08:10:00|11115.3|11111.3|11116.8|11112.8|11120|11116|11113.7|11109.7|5316
1744272900000|2025-04-10 08:15:00|11115.3|11111.3|11116.8|11112.8|11118.4|11114.4|11113.7|11109.7|2996
1744273200000|2025-04-10 08:20:00|11118.4|11114.4|11123.1|11119.1|11124.7|11120.7|11116.8|11112.8|5053
1744273500000|2025-04-10 08:25:00|11122.3|11118.3|11116.8|11112.8|11123.1|11119.1|11115.3|11111.3|3761
1744273800000|2025-04-10 08:30:00|11118.4|11114.4|11113.7|11109.7|11120|11116|11113.7|11109.7|4614
1744274100000|2025-04-10 08:35:00|11115.3|11111.3|11121.5|11117.5|11124.7|11120.7|11113.7|11109.7|4158
1744274400000|2025-04-10 08:40:00|11120|11116|11118.4|11114.4|11121.5|11117.5|11116.8|11112.8|2660
1744274700000|2025-04-10 08:45:00|11116.8|11112.8|11121.5|11117.5|11121.5|11117.5|11116.8|11112.8|3914
1744275000000|2025-04-10 08:50:00|11123.1|11119.1|11120|11116|11123.1|11119.1|11118.4|11114.4|2593
1744275300000|2025-04-10 08:55:00|11118.4|11114.4|11116.8|11112.8|11120|11116|11115.3|11111.3|1630
1744275600000|2025-04-10 09:00:00|11118.4|11114.4|11116.8|11112.8|11123.1|11119.1|11115.3|11111.3|2856
1744275900000|2025-04-10 09:05:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|3388
1744276200000|2025-04-10 09:10:00|11116.1|11112.1|11115.3|11111.3|11116.8|11112.8|11112.2|11108.2|3565
1744276500000|2025-04-10 09:15:00|11116.8|11112.8|11123.1|11119.1|11123.1|11119.1|11115.3|11111.3|2824
1744276800000|2025-04-10 09:20:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|1731
1744277100000|2025-04-10 09:25:00|11120|11116|11124.7|11120.7|11126.2|11122.2|11120|11116|2776
1744277400000|2025-04-10 09:30:00|11123.1|11119.1|11120|11116|11124.7|11120.7|11118.4|11114.4|1442
1744277700000|2025-04-10 09:35:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11116.8|11112.8|1689
1744278000000|2025-04-10 09:40:00|11121.5|11117.5|11129.3|11125.3|11129.3|11125.3|11120|11116|2936
1744278300000|2025-04-10 09:45:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|1711
1744278600000|2025-04-10 09:50:00|11124.7|11120.7|11123.1|11119.1|11126.2|11122.2|11120|11116|4021
1744278900000|2025-04-10 09:55:00|11121.5|11117.5|11123.1|11119.1|11124.7|11120.7|11118.4|11114.4|4368
1744279200000|2025-04-10 10:00:00|11124.7|11120.7|11118.4|11114.4|11124.7|11120.7|11116.8|11112.8|2450
1744279500000|2025-04-10 10:05:00|11116.8|11112.8|11115.3|11111.3|11118.4|11114.4|11113.7|11109.7|2100
1744279800000|2025-04-10 10:10:00|11113.7|11109.7|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|2303
1744280100000|2025-04-10 10:15:00|11110.6|11106.6|11107.5|11103.5|11112.2|11108.2|11107.5|11103.5|2155
1744280400000|2025-04-10 10:20:00|11109|11105|11112.2|11108.2|11116.8|11112.8|11107.5|11103.5|2735
1744280700000|2025-04-10 10:25:00|11113.7|11109.7|11115.3|11111.3|11116.8|11112.8|11112.2|11108.2|4543
1744281000000|2025-04-10 10:30:00|11116.8|11112.8|11112.2|11108.2|11116.8|11112.8|11110.6|11106.6|3542
1744281300000|2025-04-10 10:35:00|11113.7|11109.7|11109|11105|11113.7|11109.7|11105.9|11101.9|4810
1744281600000|2025-04-10 10:40:00|11107.5|11103.5|11104.3|11100.3|11109|11105|11104.3|11100.3|3361
1744281900000|2025-04-10 10:45:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|3631
1744282200000|2025-04-10 10:50:00|11105.9|11101.9|11109|11105|11110.6|11106.6|11105.9|11101.9|2235
1744282500000|2025-04-10 10:55:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11109|11105|3413
1744282800000|2025-04-10 11:00:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11105.9|11101.9|3541
1744283100000|2025-04-10 11:05:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11105.9|11101.9|3712
1744283400000|2025-04-10 11:10:00|11109|11105|11104.3|11100.3|11109|11105|11102.8|11098.8|3002
1744283700000|2025-04-10 11:15:00|11105.9|11101.9|11102.8|11098.8|11109|11105|11102.8|11098.8|6761
1744284000000|2025-04-10 11:20:00|11104.3|11100.3|11102.8|11098.8|11105.9|11101.9|11101.2|11097.2|3705
1744284300000|2025-04-10 11:25:00|11101.2|11097.2|11102.8|11098.8|11105.9|11101.9|11098.1|11094.1|5295
1744284600000|2025-04-10 11:30:00|11104.3|11100.3|11105.9|11101.9|11110.6|11106.6|11102.8|11098.8|3352
1744284900000|2025-04-10 11:35:00|11104.3|11100.3|11110.6|11106.6|11110.6|11106.6|11102.8|11098.8|2227
1744285200000|2025-04-10 11:40:00|11109|11105|11109|11105|11110.6|11106.6|11105.9|11101.9|4955
1744285500000|2025-04-10 11:45:00|11110.6|11106.6|11112.2|11108.2|11113.7|11109.7|11109|11105|5724
1744285800000|2025-04-10 11:50:00|11111.4|11107.4|11112.2|11108.2|11113.7|11109.7|11107.5|11103.5|3700
1744286100000|2025-04-10 11:55:00|11110.6|11106.6|11115.3|11111.3|11115.3|11111.3|11109|11105|3161
1744286400000|2025-04-10 12:00:00|11113.7|11109.7|11105.9|11101.9|11115.3|11111.3|11105.9|11101.9|7658
1744286700000|2025-04-10 12:05:00|11104.3|11100.3|11098.1|11094.1|11105.9|11101.9|11096.5|11092.5|6094
1744287000000|2025-04-10 12:10:00|11096.5|11092.5|11091.8|11087.8|11098.1|11094.1|11090.3|11086.3|7549
1744287300000|2025-04-10 12:15:00|11093.4|11089.4|11095|11091|11096.5|11092.5|11090.3|11086.3|10720
1744287600000|2025-04-10 12:20:00|11093.4|11089.4|11095|11091|11096.5|11092.5|11088.7|11084.7|9702
1744287900000|2025-04-10 12:25:00|11096.5|11092.5|11091.8|11087.8|11099.7|11095.7|11091.8|11087.8|9208
1744288200000|2025-04-10 12:30:00|11092.6|11088.6|11115.3|11111.3|11133.3|11129.3|11091.8|11087.8|24680
1744288500000|2025-04-10 12:35:00|11116.8|11112.8|11112.2|11108.2|11116.8|11112.8|11107.5|11103.5|16462
1744288800000|2025-04-10 12:40:00|11113.7|11109.7|11109|11105|11118.4|11114.4|11104.3|11100.3|12166
1744289100000|2025-04-10 12:45:00|11107.5|11103.5|11099.7|11095.7|11109|11105|11098.1|11094.1|13328
1744289400000|2025-04-10 12:50:00|11101.2|11097.2|11093.4|11089.4|11105.9|11101.9|11093.4|11089.4|19421
1744289700000|2025-04-10 12:55:00|11095|11091|11091.8|11087.8|11096.5|11092.5|11090.3|11086.3|10551
1744290000000|2025-04-10 13:00:00|11090.3|11086.3|11088.7|11084.7|11091.8|11087.8|11087.2|11083.2|11017
1744290300000|2025-04-10 13:05:00|11087.2|11083.2|11087.2|11083.2|11093.4|11089.4|11085.6|11081.6|12463
1744290600000|2025-04-10 13:10:00|11085.6|11081.6|11085.6|11081.6|11088.7|11084.7|11082.5|11078.5|5264
1744290900000|2025-04-10 13:15:00|11084|11080|11088.7|11084.7|11088.7|11084.7|11080.9|11076.9|9888
1744291200000|2025-04-10 13:20:00|11090.3|11086.3|11091.8|11087.8|11093.4|11089.4|11087.2|11083.2|8723
1744291500000|2025-04-10 13:25:00|11090.3|11086.3|11101.2|11097.2|11101.2|11097.2|11090.3|11086.3|7796
1744291800000|2025-04-10 13:30:00|11099.7|11095.7|11109|11105|11109|11105|11098.1|11094.1|12849
1744292100000|2025-04-10 13:35:00|11107.5|11103.5|11118.4|11114.4|11121.5|11117.5|11105.9|11101.9|14004
1744292400000|2025-04-10 13:40:00|11120|11116|11121.5|11117.5|11126.2|11122.2|11118.4|11114.4|11168
1744292700000|2025-04-10 13:45:00|11123.1|11119.1|11120|11116|11123.1|11119.1|11115.3|11111.3|8347
1744293000000|2025-04-10 13:50:00|11121.5|11117.5|11113.7|11109.7|11124.7|11120.7|11110.6|11106.6|17964
1744293300000|2025-04-10 13:55:00|11112.2|11108.2|11120|11116|11121.5|11117.5|11110.6|11106.6|17387
1744293600000|2025-04-10 14:00:00|11121.5|11117.5|11118.4|11114.4|11124.7|11120.7|11115.3|11111.3|9922
1744293900000|2025-04-10 14:05:00|11116.8|11112.8|11121.5|11117.5|11124.7|11120.7|11113.7|11109.7|12037
1744294200000|2025-04-10 14:10:00|11123.1|11119.1|11124.7|11120.7|11129.3|11125.3|11121.5|11117.5|15559
1744294500000|2025-04-10 14:15:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11121.5|11117.5|15836
1744294800000|2025-04-10 14:20:00|11126.2|11122.2|11115.3|11111.3|11130.9|11126.9|11115.3|11111.3|12329
1744295100000|2025-04-10 14:25:00|11113.7|11109.7|11121.5|11117.5|11121.5|11117.5|11113.7|11109.7|10990
1744295400000|2025-04-10 14:30:00|11120|11116|11115.3|11111.3|11120|11116|11113.7|11109.7|6282
1744295700000|2025-04-10 14:35:00|11116.8|11112.8|11120|11116|11121.5|11117.5|11112.2|11108.2|7185
1744296000000|2025-04-10 14:40:00|11118.4|11114.4|11118.4|11114.4|11121.5|11117.5|11113.7|11109.7|6835
1744296300000|2025-04-10 14:45:00|11120|11116|11118.4|11114.4|11121.5|11117.5|11115.3|11111.3|5935
1744296600000|2025-04-10 14:50:00|11120|11116|11112.2|11108.2|11120|11116|11110.6|11106.6|7730
1744296900000|2025-04-10 14:55:00|11110.6|11106.6|11110.6|11106.6|11115.3|11111.3|11110.6|11106.6|7839
1744297200000|2025-04-10 15:00:00|11112.2|11108.2|11105.9|11101.9|11113.7|11109.7|11105.9|11101.9|9556
1744297500000|2025-04-10 15:05:00|11107.5|11103.5|11101.2|11097.2|11107.5|11103.5|11099.7|11095.7|9596
1744297800000|2025-04-10 15:10:00|11099.7|11095.7|11098.1|11094.1|11101.2|11097.2|11093.4|11089.4|8362
1744298100000|2025-04-10 15:15:00|11096.5|11092.5|11101.2|11097.2|11102.8|11098.8|11095|11091|6734
1744298400000|2025-04-10 15:20:00|11102.8|11098.8|11102.8|11098.8|11109|11105|11101.2|11097.2|11190
1744298700000|2025-04-10 15:25:00|11101.2|11097.2|11105.9|11101.9|11105.9|11101.9|11101.2|11097.2|6220
1744299000000|2025-04-10 15:30:00|11104.3|11100.3|11102.8|11098.8|11109|11105|11102.8|11098.8|6135
1744299300000|2025-04-10 15:35:00|11101.2|11097.2|11099.7|11095.7|11109|11105|11099.7|11095.7|7377
1744299600000|2025-04-10 15:40:00|11098.1|11094.1|11090.3|11086.3|11099.7|11095.7|11090.3|11086.3|8815
1744299900000|2025-04-10 15:45:00|11091.8|11087.8|11079.3|11075.3|11091.8|11087.8|11079.3|11075.3|14798
1744300200000|2025-04-10 15:50:00|11080.9|11076.9|11084|11080|11087.2|11083.2|11079.3|11075.3|15295
1744300500000|2025-04-10 15:55:00|11082.5|11078.5|11079.3|11075.3|11087.2|11083.2|11079.3|11075.3|10756
1744300800000|2025-04-10 16:00:00|11080.9|11076.9|11084|11080|11085.6|11081.6|11076.2|11072.2|7043
1744301100000|2025-04-10 16:05:00|11085.6|11081.6|11082.5|11078.5|11085.6|11081.6|11077.8|11073.8|7479
1744301400000|2025-04-10 16:10:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11074.7|11070.7|9123
1744301700000|2025-04-10 16:15:00|11084|11080|11084|11080|11087.2|11083.2|11084|11080|6923
1744302000000|2025-04-10 16:20:00|11082.5|11078.5|11087.2|11083.2|11090.3|11086.3|11082.5|11078.5|7226
1744302300000|2025-04-10 16:25:00|11088.7|11084.7|11088.7|11084.7|11093.4|11089.4|11085.6|11081.6|13071
1744302600000|2025-04-10 16:30:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11082.5|11078.5|7265
1744302900000|2025-04-10 16:35:00|11087.2|11083.2|11095|11091|11095|11091|11087.2|11083.2|9488
1744303200000|2025-04-10 16:40:00|11096.5|11092.5|11087.2|11083.2|11098.1|11094.1|11087.2|11083.2|8541
1744303500000|2025-04-10 16:45:00|11085.6|11081.6|11080.9|11076.9|11090.3|11086.3|11079.3|11075.3|6604
1744303800000|2025-04-10 16:50:00|11082.5|11078.5|11084|11080|11087.2|11083.2|11079.3|11075.3|8370
1744304100000|2025-04-10 16:55:00|11082.5|11078.5|11079.3|11075.3|11084|11080|11077.8|11073.8|7185
1744304400000|2025-04-10 17:00:00|11080.9|11076.9|11107.5|11103.5|11107.5|11103.5|11080.9|11076.9|14333
1744304700000|2025-04-10 17:05:00|11109|11105|11095|11091|11110.6|11106.6|11091.8|11087.8|17302
1744305000000|2025-04-10 17:10:00|11096.5|11092.5|11095|11091|11098.1|11094.1|11088.7|11084.7|10585
1744305300000|2025-04-10 17:15:00|11093.4|11089.4|11084|11080|11095|11091|11084|11080|8903
1744305600000|2025-04-10 17:20:00|11082.5|11078.5|11077.8|11073.8|11084|11080|11073.1|11069.1|12097
1744305900000|2025-04-10 17:25:00|11079.3|11075.3|11082.5|11078.5|11082.5|11078.5|11073.1|11069.1|12102
1744306200000|2025-04-10 17:30:00|11084|11080|11088.7|11084.7|11090.3|11086.3|11084|11080|9400
1744306500000|2025-04-10 17:35:00|11087.2|11083.2|11093.4|11089.4|11093.4|11089.4|11087.2|11083.2|5135
1744306800000|2025-04-10 17:40:00|11091.8|11087.8|11082.5|11078.5|11095|11091|11082.5|11078.5|5759
1744307100000|2025-04-10 17:45:00|11084|11080|11087.2|11083.2|11090.3|11086.3|11082.5|11078.5|8459
1744307400000|2025-04-10 17:50:00|11085.6|11081.6|11077.8|11073.8|11087.2|11083.2|11077.8|11073.8|8124
1744307700000|2025-04-10 17:55:00|11079.3|11075.3|11077.8|11073.8|11080.9|11076.9|11074.7|11070.7|7067
1744308000000|2025-04-10 18:00:00|11079.3|11075.3|11073.1|11069.1|11080.9|11076.9|11070|11066|9862
1744308300000|2025-04-10 18:05:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11068.4|11064.4|7557
1744308600000|2025-04-10 18:10:00|11071.5|11067.5|11071.5|11067.5|11074.7|11070.7|11066.8|11062.8|6457
1744308900000|2025-04-10 18:15:00|11073.1|11069.1|11065.3|11061.3|11073.1|11069.1|11063.7|11059.7|4126
1744309200000|2025-04-10 18:20:00|11066.8|11062.8|11060.6|11056.6|11068.4|11064.4|11059|11055|9172
1744309500000|2025-04-10 18:25:00|11062.2|11058.2|11057.5|11053.5|11062.2|11058.2|11054.3|11050.3|7730
1744309800000|2025-04-10 18:30:00|11055.9|11051.9|11068.4|11064.4|11068.4|11064.4|11055.9|11051.9|8212
1744310100000|2025-04-10 18:35:00|11066.8|11062.8|11062.2|11058.2|11068.4|11064.4|11059|11055|6014
1744310400000|2025-04-10 18:40:00|11060.6|11056.6|11062.2|11058.2|11065.3|11061.3|11059|11055|6159
1744310700000|2025-04-10 18:45:00|11063.7|11059.7|11068.4|11064.4|11070|11066|11062.2|11058.2|6221
1744311000000|2025-04-10 18:50:00|11066.8|11062.8|11073.1|11069.1|11074.7|11070.7|11065.3|11061.3|5672
1744311300000|2025-04-10 18:55:00|11071.5|11067.5|11063.7|11059.7|11074.7|11070.7|11060.6|11056.6|24184
1744311600000|2025-04-10 19:00:00|11062.2|11058.2|11055.9|11051.9|11063.7|11059.7|11055.9|11051.9|8282
1744311900000|2025-04-10 19:05:00|11057.5|11053.5|11066.8|11062.8|11066.8|11062.8|11057.5|11053.5|4982
1744312200000|2025-04-10 19:10:00|11065.3|11061.3|11059|11055|11065.3|11061.3|11057.5|11053.5|7199
1744312500000|2025-04-10 19:15:00|11057.5|11053.5|11059|11055|11066.8|11062.8|11057.5|11053.5|8830
1744312800000|2025-04-10 19:20:00|11060.6|11056.6|11059|11055|11062.2|11058.2|11055.9|11051.9|7197
1744313100000|2025-04-10 19:25:00|11057.5|11053.5|11062.2|11058.2|11062.2|11058.2|11055.9|11051.9|6091
1744313400000|2025-04-10 19:30:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11052.8|11048.8|9289
1744313700000|2025-04-10 19:35:00|11060.6|11056.6|11070|11066|11071.5|11067.5|11055.9|11051.9|15276
1744314000000|2025-04-10 19:40:00|11068.4|11064.4|11073.1|11069.1|11076.2|11072.2|11066.8|11062.8|5009
1744314300000|2025-04-10 19:45:00|11074.7|11070.7|11070|11066|11076.2|11072.2|11066.8|11062.8|7960
1744314600000|2025-04-10 19:50:00|11071.5|11067.5|11065.3|11061.3|11071.5|11067.5|11062.2|11058.2|7813
1744314900000|2025-04-10 19:55:00|11066.8|11062.8|11057.5|11053.5|11068.4|11064.4|11055.9|11051.9|18426
1744315200000|2025-04-10 20:00:00|11055.9|11051.9|11052.8|11048.8|11055.9|11051.9|11046.5|11042.5|16810
1744315500000|2025-04-10 20:05:00|11054.3|11050.3|11052.8|11048.8|11060.6|11056.6|11051.2|11047.2|6344
1744315800000|2025-04-10 20:10:00|11051.2|11047.2|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|5412
1744316100000|2025-04-10 20:15:00|11051.2|11047.2|11048.1|11044.1|11052.8|11048.8|11046.5|11042.5|5540
1744316400000|2025-04-10 20:20:00|11049.7|11045.7|11045|11041|11051.2|11047.2|11045|11041|8630
1744316700000|2025-04-10 20:25:00|11046.5|11042.5|11043.4|11039.4|11048.1|11044.1|11043.4|11039.4|4475
1744317000000|2025-04-10 20:30:00|11041.8|11037.8|11037.2|11033.2|11041.8|11037.8|11037.2|11033.2|5353
1744317300000|2025-04-10 20:35:00|11038.7|11034.7|11037.2|11033.2|11040.3|11036.3|11035.6|11031.6|4493
1744317600000|2025-04-10 20:40:00|11038.7|11034.7|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|2592
1744317900000|2025-04-10 20:45:00|11035.6|11031.6|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|4282
1744318200000|2025-04-10 20:50:00|11034|11030|11037.2|11033.2|11037.2|11033.2|11034|11030|4247
1744318500000|2025-04-10 20:55:00|11038.7|11034.7|11034|11030|11038.7|11034.7|11034|11030|4282
1744322400000|2025-04-10 22:00:00|11035.6|11031.6|11030.9|11026.9|11035.6|11031.6|11029.3|11025.3|1544
1744322700000|2025-04-10 22:05:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|885
1744323000000|2025-04-10 22:10:00|11034|11030|11034|11030|11035.6|11031.6|11032.5|11028.5|743
1744323300000|2025-04-10 22:15:00|11032.5|11028.5|11034|11030|11035.6|11031.6|11032.5|11028.5|430
1744323600000|2025-04-10 22:20:00|11032.5|11028.5|11034|11030|11035.6|11031.6|11032.5|11028.5|633
1744323900000|2025-04-10 22:25:00|11033.3|11029.3|11032.5|11028.5|11034|11030|11032.5|11028.5|478
1744324200000|2025-04-10 22:30:00|11030.9|11026.9|11040.3|11036.3|11041.8|11037.8|11030.9|11026.9|1719
1744324500000|2025-04-10 22:35:00|11041.8|11037.8|11038.7|11034.7|11041.8|11037.8|11038.7|11034.7|661
1744324800000|2025-04-10 22:40:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|310
1744325100000|2025-04-10 22:45:00|11039.5|11035.5|11040.3|11036.3|11045|11041|11038.7|11034.7|2306
1744325400000|2025-04-10 22:50:00|11035.6|11031.6|11032.5|11028.5|11037.2|11033.2|11030.9|11026.9|1982
1744325700000|2025-04-10 22:55:00|11034|11030|11038.7|11034.7|11040.3|11036.3|11032.5|11028.5|1390
1744326000000|2025-04-10 23:00:00|11040.3|11036.3|11037.2|11033.2|11045|11041|11037.2|11033.2|1050
1744326300000|2025-04-10 23:05:00|11035.6|11031.6|11034|11030|11038.7|11034.7|11032.5|11028.5|1214
1744326600000|2025-04-10 23:10:00|11035.6|11031.6|11041.8|11037.8|11041.8|11037.8|11035.6|11031.6|435
1744326900000|2025-04-10 23:15:00|11040.3|11036.3|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|686
1744327200000|2025-04-10 23:20:00|11035.6|11031.6|11032.5|11028.5|11037.2|11033.2|11029.3|11025.3|2547
1744327500000|2025-04-10 23:25:00|11031.7|11027.7|11029.3|11025.3|11031.7|11027.7|11027.8|11023.8|858
1744327800000|2025-04-10 23:30:00|11027.8|11023.8|11026.2|11022.2|11030.9|11026.9|11024.7|11020.7|2060
1744328100000|2025-04-10 23:35:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|1310
1744328400000|2025-04-10 23:40:00|11023.1|11019.1|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|980
1744328700000|2025-04-10 23:45:00|11027.8|11023.8|11021.5|11017.5|11027.8|11023.8|11020|11016|2361
1744329000000|2025-04-10 23:50:00|11020|11016|11023.1|11019.1|11026.2|11022.2|11020|11016|2019
1744329300000|2025-04-10 23:55:00|11021.5|11017.5|11024.7|11020.7|11027.8|11023.8|11021.5|11017.5|1782
1744329600000|2025-04-11 00:00:00|11023.1|11019.1|11018.4|11014.4|11026.2|11022.2|11018.4|11014.4|2338
1744329900000|2025-04-11 00:05:00|11016.8|11012.8|11020|11016|11021.5|11017.5|11016.8|11012.8|1713
1744330200000|2025-04-11 00:10:00|11018.4|11014.4|11013.7|11009.7|11020|11016|11012.2|11008.2|2210
1744330500000|2025-04-11 00:15:00|11015.3|11011.3|11016.8|11012.8|11020|11016|11013.7|11009.7|2476
1744330800000|2025-04-11 00:20:00|11018.4|11014.4|11012.2|11008.2|11020|11016|11012.2|11008.2|3191
1744331100000|2025-04-11 00:25:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11009|11005|2660
1744331400000|2025-04-11 00:30:00|11009|11005|11015.3|11011.3|11015.3|11011.3|11007.5|11003.5|3893
1744331700000|2025-04-11 00:35:00|11012.2|11008.2|11012.2|11008.2|11015.3|11011.3|11009|11005|4998
1744332000000|2025-04-11 00:40:00|11013.7|11009.7|11012.2|11008.2|11015.3|11011.3|11012.2|11008.2|1708
1744332300000|2025-04-11 00:45:00|11013.7|11009.7|11009|11005|11013.7|11009.7|11009|11005|2318
1744332600000|2025-04-11 00:50:00|11010.6|11006.6|11012.2|11008.2|11013.7|11009.7|11009|11005|2970
1744332900000|2025-04-11 00:55:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11009|11005|2540
1744333200000|2025-04-11 01:00:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|2412
1744333500000|2025-04-11 01:05:00|11016.8|11012.8|11018.4|11014.4|11020|11016|11015.3|11011.3|2979
1744333800000|2025-04-11 01:10:00|11020|11016|11023.1|11019.1|11026.2|11022.2|11018.4|11014.4|3633
1744334100000|2025-04-11 01:15:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11020|11016|2419
1744334400000|2025-04-11 01:20:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|2102
1744334700000|2025-04-11 01:25:00|11021.5|11017.5|11026.2|11022.2|11029.3|11025.3|11021.5|11017.5|2124
1744335000000|2025-04-11 01:30:00|11024.7|11020.7|11020|11016|11026.2|11022.2|11018.4|11014.4|1965
1744335300000|2025-04-11 01:35:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11016.8|11012.8|1482
1744335600000|2025-04-11 01:40:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|1196
1744335900000|2025-04-11 01:45:00|11020|11016|11024.7|11020.7|11026.2|11022.2|11018.4|11014.4|1211
1744336200000|2025-04-11 01:50:00|11023.1|11019.1|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|1127
1744336500000|2025-04-11 01:55:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|1186
1744336800000|2025-04-11 02:00:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|1449
1744337100000|2025-04-11 02:05:00|11024.7|11020.7|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|778
1744337400000|2025-04-11 02:10:00|11026.2|11022.2|11027.8|11023.8|11030.9|11026.9|11026.2|11022.2|836
1744337700000|2025-04-11 02:15:00|11029.3|11025.3|11026.2|11022.2|11030.9|11026.9|11026.2|11022.2|1132
1744338000000|2025-04-11 02:20:00|11024.7|11020.7|11023.1|11019.1|11027.8|11023.8|11021.5|11017.5|1170
1744338300000|2025-04-11 02:25:00|11021.5|11017.5|11027.8|11023.8|11027.8|11023.8|11020|11016|1775
1744338600000|2025-04-11 02:30:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|865
1744338900000|2025-04-11 02:35:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|455
1744339200000|2025-04-11 02:40:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|148
1744339500000|2025-04-11 02:45:00|11029.3|11025.3|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|1237
1744339800000|2025-04-11 02:50:00|11024.7|11020.7|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|471
1744340100000|2025-04-11 02:55:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|363
1744340400000|2025-04-11 03:00:00|11026.2|11022.2|11029.3|11025.3|11029.3|11025.3|11026.2|11022.2|586
1744340700000|2025-04-11 03:05:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|1093
1744341000000|2025-04-11 03:10:00|11026.2|11022.2|11023.1|11019.1|11027.8|11023.8|11021.5|11017.5|1460
1744341300000|2025-04-11 03:15:00|11021.5|11017.5|11026.2|11022.2|11026.2|11022.2|11021.5|11017.5|1805
1744341600000|2025-04-11 03:20:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|930
1744341900000|2025-04-11 03:25:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11024.7|11020.7|614
1744342200000|2025-04-11 03:30:00|11026.2|11022.2|11032.5|11028.5|11032.5|11028.5|11026.2|11022.2|832
1744342500000|2025-04-11 03:35:00|11030.9|11026.9|11032.5|11028.5|11034|11030|11030.9|11026.9|624
1744342800000|2025-04-11 03:40:00|11034|11030|11032.5|11028.5|11034|11030|11030.9|11026.9|639
1744343100000|2025-04-11 03:45:00|11030.9|11026.9|11034|11030|11034|11030|11030.9|11026.9|591
1744343400000|2025-04-11 03:50:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|957
1744343700000|2025-04-11 03:55:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|663
1744344000000|2025-04-11 04:00:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|433
1744344300000|2025-04-11 04:05:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|870
1744344600000|2025-04-11 04:10:00|11034|11030|11035.6|11031.6|11037.2|11033.2|11034|11030|660
1744344900000|2025-04-11 04:15:00|11037.2|11033.2|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|607
1744345200000|2025-04-11 04:20:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|1088
1744345500000|2025-04-11 04:25:00|11030.9|11026.9|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|1905
1744345800000|2025-04-11 04:30:00|11026.2|11022.2|11029.3|11025.3|11029.3|11025.3|11026.2|11022.2|1419
1744346100000|2025-04-11 04:35:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|519
1744346400000|2025-04-11 04:40:00|11032.5|11028.5|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|790
1744346700000|2025-04-11 04:45:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|104
1744347000000|2025-04-11 04:50:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|631
1744347300000|2025-04-11 04:55:00|11027.8|11023.8|11029.3|11025.3|11032.5|11028.5|11026.2|11022.2|2413
1744347600000|2025-04-11 05:00:00|11027.8|11023.8|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|525
1744347900000|2025-04-11 05:05:00|11027.8|11023.8|11030.9|11026.9|11030.9|11026.9|11027.8|11023.8|1003
1744348200000|2025-04-11 05:10:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|628
1744348500000|2025-04-11 05:15:00|11026.2|11022.2|11023.1|11019.1|11027.8|11023.8|11023.1|11019.1|1052
1744348800000|2025-04-11 05:20:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11020|11016|970
1744349100000|2025-04-11 05:25:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|775
1744349400000|2025-04-11 05:30:00|11020|11016|11024.7|11020.7|11024.7|11020.7|11020|11016|1176
1744349700000|2025-04-11 05:35:00|11023.1|11019.1|11027.8|11023.8|11029.3|11025.3|11023.1|11019.1|1659
1744350000000|2025-04-11 05:40:00|11029.3|11025.3|11026.2|11022.2|11029.3|11025.3|11024.7|11020.7|1246
1744350300000|2025-04-11 05:45:00|11024.7|11020.7|11032.5|11028.5|11032.5|11028.5|11024.7|11020.7|1626
1744350600000|2025-04-11 05:50:00|11034|11030|11030.9|11026.9|11034|11030|11027.8|11023.8|1021
1744350900000|2025-04-11 05:55:00|11032.5|11028.5|11034|11030|11034|11030|11030.9|11026.9|769
1744351200000|2025-04-11 06:00:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11030.9|11026.9|1886
1744351500000|2025-04-11 06:05:00|11035.6|11031.6|11037.2|11033.2|11038.7|11034.7|11034|11030|2039
1744351800000|2025-04-11 06:10:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11037.2|11033.2|1406
1744352100000|2025-04-11 06:15:00|11038.7|11034.7|11034|11030|11038.7|11034.7|11032.5|11028.5|1924
1744352400000|2025-04-11 06:20:00|11032.5|11028.5|11035.6|11031.6|11035.6|11031.6|11030.9|11026.9|3980
1744352700000|2025-04-11 06:25:00|11034|11030|11041.8|11037.8|11041.8|11037.8|11030.9|11026.9|2840
1744353000000|2025-04-11 06:30:00|11043.4|11039.4|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|2849
1744353300000|2025-04-11 06:35:00|11045|11041|11038.7|11034.7|11045|11041|11037.2|11033.2|2898
1744353600000|2025-04-11 06:40:00|11037.2|11033.2|11037.2|11033.2|11040.3|11036.3|11034|11030|2082
1744353900000|2025-04-11 06:45:00|11035.6|11031.6|11038.7|11034.7|11040.3|11036.3|11032.5|11028.5|3834
1744354200000|2025-04-11 06:50:00|11040.3|11036.3|11041.8|11037.8|11043.4|11039.4|11035.6|11031.6|2117
1744354500000|2025-04-11 06:55:00|11043.4|11039.4|11045|11041|11046.5|11042.5|11041.1|11037.1|3497
1744354800000|2025-04-11 07:00:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11041.8|11037.8|4992
1744355100000|2025-04-11 07:05:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11045|11041|4674
1744355400000|2025-04-11 07:10:00|11049.7|11045.7|11045|11041|11049.7|11045.7|11043.4|11039.4|2877
1744355700000|2025-04-11 07:15:00|11046.5|11042.5|11038.7|11034.7|11046.5|11042.5|11038.7|11034.7|3215
1744356000000|2025-04-11 07:20:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11034|11030|3857
1744356300000|2025-04-11 07:25:00|11040.3|11036.3|11040.3|11036.3|11043.4|11039.4|11035.6|11031.6|2074
1744356600000|2025-04-11 07:30:00|11041.8|11037.8|11032.5|11028.5|11041.8|11037.8|11032.5|11028.5|2961
1744356900000|2025-04-11 07:35:00|11034|11030|11030.9|11026.9|11034|11030|11027.8|11023.8|4076
1744357200000|2025-04-11 07:40:00|11032.5|11028.5|11029.3|11025.3|11032.5|11028.5|11026.2|11022.2|2011
1744357500000|2025-04-11 07:45:00|11030.9|11026.9|11030.9|11026.9|11034|11030|11029.3|11025.3|1998
1744357800000|2025-04-11 07:50:00|11032.5|11028.5|11029.3|11025.3|11032.5|11028.5|11027.8|11023.8|2172
1744358100000|2025-04-11 07:55:00|11027.8|11023.8|11029.3|11025.3|11030.9|11026.9|11026.2|11022.2|1546
1744358400000|2025-04-11 08:00:00|11028.6|11024.6|11035.6|11031.6|11037.2|11033.2|11026.2|11022.2|8500
1744358700000|2025-04-11 08:05:00|11034|11030|11027.8|11023.8|11035.6|11031.6|11026.2|11022.2|5061
1744359000000|2025-04-11 08:10:00|11029.3|11025.3|11037.2|11033.2|11037.2|11033.2|11029.3|11025.3|4955
1744359300000|2025-04-11 08:15:00|11035.6|11031.6|11041.8|11037.8|11041.8|11037.8|11035.6|11031.6|3632
1744359600000|2025-04-11 08:20:00|11043.4|11039.4|11040.3|11036.3|11045|11041|11038.7|11034.7|6186
1744359900000|2025-04-11 08:25:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11037.2|11033.2|3171
1744360200000|2025-04-11 08:30:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11037.2|11033.2|2786
1744360500000|2025-04-11 08:35:00|11038.7|11034.7|11038.7|11034.7|11041.8|11037.8|11035.6|11031.6|2743
1744360800000|2025-04-11 08:40:00|11040.3|11036.3|11045|11041|11045|11041|11038.7|11034.7|2033
1744361100000|2025-04-11 08:45:00|11043.4|11039.4|11048.1|11044.1|11049.7|11045.7|11043.4|11039.4|4310
1744361400000|2025-04-11 08:50:00|11046.5|11042.5|11049.7|11045.7|11051.2|11047.2|11046.5|11042.5|2433
1744361700000|2025-04-11 08:55:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11048.1|11044.1|4287
1744362000000|2025-04-11 09:00:00|11052.8|11048.8|11057.5|11053.5|11059.8|11055.8|11051.2|11047.2|6292
1744362300000|2025-04-11 09:05:00|11059|11055|11059|11055|11062.2|11058.2|11051.2|11047.2|5311
1744362600000|2025-04-11 09:10:00|11060.6|11056.6|11055.9|11051.9|11060.6|11056.6|11054.3|11050.3|2242
1744362900000|2025-04-11 09:15:00|11054.3|11050.3|11055.9|11051.9|11059|11055|11054.3|11050.3|2100
1744363200000|2025-04-11 09:20:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|1255
1744363500000|2025-04-11 09:25:00|11052.8|11048.8|11051.2|11047.2|11054.3|11050.3|11049.7|11045.7|1716
1744363800000|2025-04-11 09:30:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11049.7|11045.7|1848
1744364100000|2025-04-11 09:35:00|11052.8|11048.8|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|1794
1744364400000|2025-04-11 09:40:00|11051.2|11047.2|11054.3|11050.3|11055.9|11051.9|11051.2|11047.2|1342
1744364700000|2025-04-11 09:45:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|669
1744365000000|2025-04-11 09:50:00|11052.8|11048.8|11051.2|11047.2|11054.3|11050.3|11048.1|11044.1|1405
1744365300000|2025-04-11 09:55:00|11049.7|11045.7|11041.8|11037.8|11051.2|11047.2|11041.8|11037.8|2453
1744365600000|2025-04-11 10:00:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11040.3|11036.3|3576
1744365900000|2025-04-11 10:05:00|11045|11041|11051.2|11047.2|11051.2|11047.2|11045|11041|3929
1744366200000|2025-04-11 10:10:00|11052.8|11048.8|11063.7|11059.7|11065.3|11061.3|11052.8|11048.8|6621
1744366500000|2025-04-11 10:15:00|11065.3|11061.3|11063.7|11059.7|11066.8|11062.8|11060.6|11056.6|3233
1744366800000|2025-04-11 10:20:00|11062.2|11058.2|11057.5|11053.5|11062.2|11058.2|11057.5|11053.5|4044
1744367100000|2025-04-11 10:25:00|11055.9|11051.9|11051.2|11047.2|11055.9|11051.9|11051.2|11047.2|2340
1744367400000|2025-04-11 10:30:00|11052.8|11048.8|11051.2|11047.2|11054.3|11050.3|11051.2|11047.2|1600
1744367700000|2025-04-11 10:35:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11046.5|11042.5|2482
1744368000000|2025-04-11 10:40:00|11048.1|11044.1|11059|11055|11059|11055|11048.1|11044.1|4372
1744368300000|2025-04-11 10:45:00|11057.5|11053.5|11059|11055|11062.2|11058.2|11054.3|11050.3|2809
1744368600000|2025-04-11 10:50:00|11060.6|11056.6|11052.8|11048.8|11060.6|11056.6|11052.8|11048.8|1969
1744368900000|2025-04-11 10:55:00|11051.2|11047.2|11055.9|11051.9|11059|11055|11051.2|11047.2|2118
1744369200000|2025-04-11 11:00:00|11057.5|11053.5|11054.3|11050.3|11059|11055|11054.3|11050.3|2317
1744369500000|2025-04-11 11:05:00|11052.8|11048.8|11055.9|11051.9|11055.9|11051.9|11051.2|11047.2|1828
1744369800000|2025-04-11 11:10:00|11054.3|11050.3|11052.8|11048.8|11057.5|11053.5|11051.2|11047.2|1275
1744370100000|2025-04-11 11:15:00|11051.2|11047.2|11059|11055|11059|11055|11051.2|11047.2|2098
1744370400000|2025-04-11 11:20:00|11057.5|11053.5|11055.9|11051.9|11060.6|11056.6|11055.9|11051.9|3539
1744370700000|2025-04-11 11:25:00|11057.5|11053.5|11054.3|11050.3|11059|11055|11052.8|11048.8|4963
1744371000000|2025-04-11 11:30:00|11055.9|11051.9|11051.2|11047.2|11055.9|11051.9|11049.7|11045.7|3622
1744371300000|2025-04-11 11:35:00|11052.8|11048.8|11049.7|11045.7|11055.9|11051.9|11048.1|11044.1|3044
1744371600000|2025-04-11 11:40:00|11048.1|11044.1|11046.5|11042.5|11049.7|11045.7|11043.4|11039.4|3937
1744371900000|2025-04-11 11:45:00|11045|11041|11052.8|11048.8|11054.3|11050.3|11045|11041|2393
1744372200000|2025-04-11 11:50:00|11054.3|11050.3|11051.2|11047.2|11055.9|11051.9|11050.4|11046.4|2589
1744372500000|2025-04-11 11:55:00|11049.7|11045.7|11046.5|11042.5|11049.7|11045.7|11043.4|11039.4|3744
1744372800000|2025-04-11 12:00:00|11045|11041|11034|11030|11046.5|11042.5|11034|11030|5583
1744373100000|2025-04-11 12:05:00|11035.6|11031.6|11035.6|11031.6|11041.8|11037.8|11034|11030|6355
1744373400000|2025-04-11 12:10:00|11034|11030|11032.5|11028.5|11038.7|11034.7|11032.5|11028.5|5858
1744373700000|2025-04-11 12:15:00|11034|11030|11034|11030|11035.6|11031.6|11030.9|11026.9|9291
1744374000000|2025-04-11 12:20:00|11032.5|11028.5|11034|11030|11035.6|11031.6|11026.2|11022.2|8860
1744374300000|2025-04-11 12:25:00|11032.5|11028.5|11033.3|11029.3|11035.6|11031.6|11030.9|11026.9|6195
1744374600000|2025-04-11 12:30:00|11032.5|11028.5|11037.2|11033.2|11045|11041|11027.8|11023.8|15345
1744374900000|2025-04-11 12:35:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11029.3|11025.3|9403
1744375200000|2025-04-11 12:40:00|11034|11030|11027.8|11023.8|11037.2|11033.2|11026.2|11022.2|8647
1744375500000|2025-04-11 12:45:00|11029.3|11025.3|11018.4|11014.4|11029.3|11025.3|11018.4|11014.4|19179
1744375800000|2025-04-11 12:50:00|11020|11016|11015.3|11011.3|11023.1|11019.1|11015.3|11011.3|8707
1744376100000|2025-04-11 12:55:00|11016.8|11012.8|11013.7|11009.7|11016.8|11012.8|11012.2|11008.2|11328
1744376400000|2025-04-11 13:00:00|11012.2|11008.2|11012.2|11008.2|11018.4|11014.4|11009|11005|9357
1744376700000|2025-04-11 13:05:00|11010.6|11006.6|10995|10991|11012.2|11008.2|10993.4|10989.4|21752
1744377000000|2025-04-11 13:10:00|10996.5|10992.5|11004.3|11000.3|11005.9|11001.9|10996.5|10992.5|12961
1744377300000|2025-04-11 13:15:00|11002.8|10998.8|11007.5|11003.5|11009|11005|11002.8|10998.8|12064
1744377600000|2025-04-11 13:20:00|11005.9|11001.9|10999.7|10995.7|11005.9|11001.9|10996.5|10992.5|8443
1744377900000|2025-04-11 13:25:00|11000.4|10996.4|10998.1|10994.1|11004.3|11000.3|10996.5|10992.5|12148
1744378200000|2025-04-11 13:30:00|10996.5|10992.5|10990.3|10986.3|11001.2|10997.2|10988.7|10984.7|14706
1744378500000|2025-04-11 13:35:00|10988.7|10984.7|10971.5|10967.5|10990.3|10986.3|10960.6|10956.6|25947
1744378800000|2025-04-11 13:40:00|10973.1|10969.1|10982.5|10978.5|10982.5|10978.5|10973.1|10969.1|16118
1744379100000|2025-04-11 13:45:00|10980.9|10976.9|10995|10991|10995|10991|10979.3|10975.3|32349
1744379400000|2025-04-11 13:50:00|10993.4|10989.4|10991.8|10987.8|11001.2|10997.2|10990.3|10986.3|12132
1744379700000|2025-04-11 13:55:00|10993.4|10989.4|10968.4|10964.4|10993.4|10989.4|10968.4|10964.4|23287
1744380000000|2025-04-11 14:00:00|10969.2|10965.2|10970|10966|10977.8|10973.8|10963.7|10959.7|27297
1744380300000|2025-04-11 14:05:00|10968.4|10964.4|10968.4|10964.4|10976.2|10972.2|10962.2|10958.2|13524
1744380600000|2025-04-11 14:10:00|10966.8|10962.8|10966.8|10962.8|10973.1|10969.1|10962.2|10958.2|14204
1744380900000|2025-04-11 14:15:00|10968.4|10964.4|10946.5|10942.5|10973.1|10969.1|10945|10941|23826
1744381200000|2025-04-11 14:20:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10929.3|10925.3|20975
1744381500000|2025-04-11 14:25:00|10948.1|10944.1|10941.8|10937.8|10949.7|10945.7|10940.3|10936.3|18353
1744381800000|2025-04-11 14:30:00|10940.3|10936.3|10955.9|10951.9|10957.5|10953.5|10940.3|10936.3|33955
1744382100000|2025-04-11 14:35:00|10957.5|10953.5|10955.9|10951.9|10960.6|10956.6|10952.8|10948.8|14089
1744382400000|2025-04-11 14:40:00|10957.5|10953.5|10949.7|10945.7|10957.5|10953.5|10946.5|10942.5|12321
1744382700000|2025-04-11 14:45:00|10948.1|10944.1|10948.1|10944.1|10951.2|10947.2|10943.4|10939.4|9634
1744383000000|2025-04-11 14:50:00|10949.7|10945.7|10946.5|10942.5|10950.4|10946.4|10941.8|10937.8|10855
1744383300000|2025-04-11 14:55:00|10945|10941|10945|10941|10951.2|10947.2|10945|10941|11407
1744383600000|2025-04-11 15:00:00|10944.2|10940.2|10934|10930|10945|10941|10934|10930|11033
1744383900000|2025-04-11 15:05:00|10935.6|10931.6|10940.3|10936.3|10941.8|10937.8|10927.8|10923.8|16206
1744384200000|2025-04-11 15:10:00|10938.7|10934.7|10941.8|10937.8|10946.5|10942.5|10938.7|10934.7|10696
1744384500000|2025-04-11 15:15:00|10940.3|10936.3|10946.5|10942.5|10948.1|10944.1|10937.2|10933.2|8076
1744384800000|2025-04-11 15:20:00|10948.1|10944.1|10948.1|10944.1|10951.2|10947.2|10945|10941|13397
1744385100000|2025-04-11 15:25:00|10949.7|10945.7|10954.3|10950.3|10957.5|10953.5|10948.1|10944.1|13117
1744385400000|2025-04-11 15:30:00|10955.9|10951.9|10952.8|10948.8|10959|10955|10951.2|10947.2|9588
1744385700000|2025-04-11 15:35:00|10954.3|10950.3|10962.2|10958.2|10965.3|10961.3|10952.8|10948.8|11806
1744386000000|2025-04-11 15:40:00|10963.7|10959.7|10965.3|10961.3|10968.4|10964.4|10960.6|10956.6|9062
1744386300000|2025-04-11 15:45:00|10963.7|10959.7|10965.3|10961.3|10971.5|10967.5|10962.2|10958.2|18136
1744386600000|2025-04-11 15:50:00|10966.8|10962.8|10962.2|10958.2|10970|10966|10962.2|10958.2|7564
1744386900000|2025-04-11 15:55:00|10959|10955|10960.6|10956.6|10965.3|10961.3|10957.5|10953.5|8700
1744387200000|2025-04-11 16:00:00|10962.2|10958.2|10962.2|10958.2|10966.8|10962.8|10957.5|10953.5|5421
1744387500000|2025-04-11 16:05:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10959|10955|5304
1744387800000|2025-04-11 16:10:00|10966.8|10962.8|10968.4|10964.4|10974.7|10970.7|10965.3|10961.3|10460
1744388100000|2025-04-11 16:15:00|10970|10966|10965.3|10961.3|10970|10966|10962.2|10958.2|6585
1744388400000|2025-04-11 16:20:00|10966.8|10962.8|10976.2|10972.2|10977.8|10973.8|10965.3|10961.3|9630
1744388700000|2025-04-11 16:25:00|10974.7|10970.7|10979.3|10975.3|10980.9|10976.9|10973.1|10969.1|7328
1744389000000|2025-04-11 16:30:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|6600
1744389300000|2025-04-11 16:35:00|10977.8|10973.8|10976.2|10972.2|10979.3|10975.3|10973.1|10969.1|6827
1744389600000|2025-04-11 16:40:00|10977.8|10973.8|10987.2|10983.2|10987.2|10983.2|10976.2|10972.2|7454
1744389900000|2025-04-11 16:45:00|10988.7|10984.7|10999.7|10995.7|10999.7|10995.7|10987.2|10983.2|9682
1744390200000|2025-04-11 16:50:00|10998.1|10994.1|10996.5|10992.5|11009|11005|10996.5|10992.5|20182
1744390500000|2025-04-11 16:55:00|10998.1|10994.1|10999.7|10995.7|11004.3|11000.3|10996.5|10992.5|10225
1744390800000|2025-04-11 17:00:00|10998.1|10994.1|10990.3|10986.3|10999.7|10995.7|10990.3|10986.3|9876
1744391100000|2025-04-11 17:05:00|10991.8|10987.8|10993.4|10989.4|10995|10991|10988.7|10984.7|6653
1744391400000|2025-04-11 17:10:00|10995|10991|10995|10991|10996.5|10992.5|10991.8|10987.8|4133
1744391700000|2025-04-11 17:15:00|10993.4|10989.4|10991.8|10987.8|10996.5|10992.5|10990.3|10986.3|6101
1744392000000|2025-04-11 17:20:00|10990.3|10986.3|10982.5|10978.5|10993.4|10989.4|10982.5|10978.5|8237
1744392300000|2025-04-11 17:25:00|10984|10980|10977.8|10973.8|10984|10980|10976.2|10972.2|5955
1744392600000|2025-04-11 17:30:00|10976.2|10972.2|10968.4|10964.4|10977.8|10973.8|10968.4|10964.4|6114
1744392900000|2025-04-11 17:35:00|10970|10966|10998.1|10994.1|10999.7|10995.7|10965.3|10961.3|15447
1744393200000|2025-04-11 17:40:00|10996.5|10992.5|11010.6|11006.6|11012.2|11008.2|10991.8|10987.8|22838
1744393500000|2025-04-11 17:45:00|11009|11005|11001.2|10997.2|11011.4|11007.4|10998.1|10994.1|12133
1744393800000|2025-04-11 17:50:00|11002.8|10998.8|10995|10991|11002.8|10998.8|10993.4|10989.4|8716
1744394100000|2025-04-11 17:55:00|10996.5|10992.5|10990.3|10986.3|10996.5|10992.5|10985.6|10981.6|7563
1744394400000|2025-04-11 18:00:00|10991.8|10987.8|10987.2|10983.2|10993.4|10989.4|10987.2|10983.2|6774
1744394700000|2025-04-11 18:05:00|10985.6|10981.6|10985.6|10981.6|10988.7|10984.7|10982.5|10978.5|4677
1744395000000|2025-04-11 18:10:00|10984|10980|10977.8|10973.8|10985.6|10981.6|10977.8|10973.8|2811
1744395300000|2025-04-11 18:15:00|10978.6|10974.6|10977.8|10973.8|10979.3|10975.3|10970|10966|6699
1744395600000|2025-04-11 18:20:00|10976.2|10972.2|10979.3|10975.3|10984|10980|10976.2|10972.2|8664
1744395900000|2025-04-11 18:25:00|10977.8|10973.8|10971.5|10967.5|10977.8|10973.8|10971.5|10967.5|5868
1744396200000|2025-04-11 18:30:00|10973.1|10969.1|10976.2|10972.2|10977.8|10973.8|10970|10966|8625
1744396500000|2025-04-11 18:35:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10968.4|10964.4|4663
1744396800000|2025-04-11 18:40:00|10974.7|10970.7|10973.1|10969.1|10976.2|10972.2|10971.5|10967.5|3735
1744397100000|2025-04-11 18:45:00|10974.7|10970.7|10987.2|10983.2|10987.2|10983.2|10971.5|10967.5|8747
1744397400000|2025-04-11 18:50:00|10988.7|10984.7|10982.5|10978.5|10991.8|10987.8|10982.5|10978.5|7325
1744397700000|2025-04-11 18:55:00|10984|10980|10974.7|10970.7|10985.6|10981.6|10974.7|10970.7|16279
1744398000000|2025-04-11 19:00:00|10976.2|10972.2|10977.8|10973.8|10980.9|10976.9|10970|10966|9300
1744398300000|2025-04-11 19:05:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10976.2|10972.2|7092
1744398600000|2025-04-11 19:10:00|10977.8|10973.8|10982.5|10978.5|10984|10980|10976.2|10972.2|6976
1744398900000|2025-04-11 19:15:00|10984|10980|10982.5|10978.5|10987.2|10983.2|10982.5|10978.5|3154
1744399200000|2025-04-11 19:20:00|10980.9|10976.9|10984|10980|10985.6|10981.6|10980.9|10976.9|3582
1744399500000|2025-04-11 19:25:00|10982.5|10978.5|10985.6|10981.6|10985.6|10981.6|10980.9|10976.9|5486
1744399800000|2025-04-11 19:30:00|10987.2|10983.2|10990.3|10986.3|10990.3|10986.3|10987.2|10983.2|9103
1744400100000|2025-04-11 19:35:00|10991.8|10987.8|10990.3|10986.3|10993.4|10989.4|10990.3|10986.3|8532
1744400400000|2025-04-11 19:40:00|10991.8|10987.8|10987.2|10983.2|10993.4|10989.4|10987.2|10983.2|4245
1744400700000|2025-04-11 19:45:00|10988.7|10984.7|10988.7|10984.7|10991.8|10987.8|10987.2|10983.2|4460
1744401000000|2025-04-11 19:50:00|10990.3|10986.3|10987.2|10983.2|10993.4|10989.4|10985.6|10981.6|5128
1744401300000|2025-04-11 19:55:00|10985.6|10981.6|10990.3|10986.3|10995|10991|10985.6|10981.6|13218
1744401600000|2025-04-11 20:00:00|10988.7|10984.7|10984|10980|10989.5|10985.5|10982.5|10978.5|4602
1744401900000|2025-04-11 20:05:00|10982.5|10978.5|10979.3|10975.3|10982.5|10978.5|10979.3|10975.3|2554
1744402200000|2025-04-11 20:10:00|10980.9|10976.9|10979.3|10975.3|10982.5|10978.5|10979.3|10975.3|1565
1744402500000|2025-04-11 20:15:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|1844
1744402800000|2025-04-11 20:20:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10974.7|10970.7|3071
1744403100000|2025-04-11 20:25:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|2179
1744403400000|2025-04-11 20:30:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|1159
1744403700000|2025-04-11 20:35:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|2053
1744404000000|2025-04-11 20:40:00|10980.9|10976.9|10973.1|10969.1|10980.9|10976.9|10973.1|10969.1|3150
1744404300000|2025-04-11 20:45:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|2709
1744404600000|2025-04-11 20:50:00|10974.7|10970.7|10976.2|10972.2|10977.8|10973.8|10973.1|10969.1|2261
1744404900000|2025-04-11 20:55:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|4531
1744581600000|2025-04-13 22:00:00|10982.5|10978.5|10957.5|10953.5|10982.5|10978.5|10955.9|10951.9|10776
1744581900000|2025-04-13 22:05:00|10958.3|10954.3|10959|10955|10962.2|10958.2|10955.9|10951.9|2590
1744582200000|2025-04-13 22:10:00|10957.5|10953.5|10963.7|10959.7|10963.7|10959.7|10956.7|10952.7|1456
1744582500000|2025-04-13 22:15:00|10965.3|10961.3|10962.2|10958.2|10965.3|10961.3|10962.2|10958.2|812
1744582800000|2025-04-13 22:20:00|10960.6|10956.6|10955.9|10951.9|10963.7|10959.7|10955.9|10951.9|1037
1744583100000|2025-04-13 22:25:00|10957.5|10953.5|10960.6|10956.6|10963.7|10959.7|10955.9|10951.9|748
1744583400000|2025-04-13 22:30:00|10959|10955|10970|10966|10970|10966|10959|10955|665
1744583700000|2025-04-13 22:35:00|10968.4|10964.4|10970|10966|10974.7|10970.7|10968.4|10964.4|1311
1744584000000|2025-04-13 22:40:00|10971.5|10967.5|10970|10966|10974.7|10970.7|10969.2|10965.2|781
1744584300000|2025-04-13 22:45:00|10971.5|10967.5|10976.2|10972.2|10976.2|10972.2|10971.5|10967.5|901
1744584600000|2025-04-13 22:50:00|10977.8|10973.8|10979.3|10975.3|10980.9|10976.9|10976.2|10972.2|584
1744584900000|2025-04-13 22:55:00|10980.9|10976.9|10984|10980|10984|10980|10977.8|10973.8|1291
1744585200000|2025-04-13 23:00:00|10984.8|10980.8|10980.9|10976.9|10985.6|10981.6|10980.9|10976.9|617
1744585500000|2025-04-13 23:05:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10976.2|10972.2|720
1744585800000|2025-04-13 23:10:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|801
1744586100000|2025-04-13 23:15:00|10986.4|10982.4|10987.2|10983.2|10988.7|10984.7|10985.6|10981.6|505
1744586400000|2025-04-13 23:20:00|10988.7|10984.7|10988.7|10984.7|10993.4|10989.4|10987.2|10983.2|2048
1744586700000|2025-04-13 23:25:00|10987.2|10983.2|10985.6|10981.6|10990.3|10986.3|10983.3|10979.3|1157
1744587000000|2025-04-13 23:30:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10985.6|10981.6|789
1744587300000|2025-04-13 23:35:00|10987.9|10983.9|10987.2|10983.2|10988.7|10984.7|10985.6|10981.6|641
1744587600000|2025-04-13 23:40:00|10988.7|10984.7|10985.6|10981.6|10988.7|10984.7|10985.6|10981.6|503
1744587900000|2025-04-13 23:45:00|10984|10980|10990.3|10986.3|10993.4|10989.4|10984|10980|1327
1744588200000|2025-04-13 23:50:00|10991.8|10987.8|10988.7|10984.7|10991.8|10987.8|10987.2|10983.2|526
1744588500000|2025-04-13 23:55:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|504
1744588800000|2025-04-14 00:00:00|10991.8|10987.8|10991.8|10987.8|10995|10991|10988.7|10984.7|1128
1744589100000|2025-04-14 00:05:00|10990.3|10986.3|10990.3|10986.3|10993.4|10989.4|10988.7|10984.7|669
1744589400000|2025-04-14 00:10:00|10991.8|10987.8|10990.3|10986.3|10993.4|10989.4|10988.7|10984.7|479
1744589700000|2025-04-14 00:15:00|10988.7|10984.7|10995|10991|10999.7|10995.7|10988.7|10984.7|1419
1744590000000|2025-04-14 00:20:00|10996.5|10992.5|10998.1|10994.1|10999.7|10995.7|10995|10991|629
1744590300000|2025-04-14 00:25:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10995|10991|760
1744590600000|2025-04-14 00:30:00|10995|10991|10988.7|10984.7|10996.5|10992.5|10987.2|10983.2|1154
1744590900000|2025-04-14 00:35:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10985.6|10981.6|1108
1744591200000|2025-04-14 00:40:00|10988.7|10984.7|10985.6|10981.6|10988.7|10984.7|10984|10980|736
1744591500000|2025-04-14 00:45:00|10984|10980|10990.3|10986.3|10993.4|10989.4|10984|10980|787
1744591800000|2025-04-14 00:50:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10988.7|10984.7|896
1744592100000|2025-04-14 00:55:00|10995|10991|10999.7|10995.7|10999.7|10995.7|10993.4|10989.4|1682
1744592400000|2025-04-14 01:00:00|10998.1|10994.1|10993.4|10989.4|10999.7|10995.7|10993.4|10989.4|931
1744592700000|2025-04-14 01:05:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|489
1744593000000|2025-04-14 01:10:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10995|10991|301
1744593300000|2025-04-14 01:15:00|10995|10991|10996.5|10992.5|10998.1|10994.1|10995|10991|648
1744593600000|2025-04-14 01:20:00|10998.1|10994.1|10995|10991|10998.1|10994.1|10993.4|10989.4|401
1744593900000|2025-04-14 01:25:00|10993.4|10989.4|10988.7|10984.7|10995|10991|10987.2|10983.2|559
1744594200000|2025-04-14 01:30:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10984|10980|1376
1744594500000|2025-04-14 01:35:00|10985.6|10981.6|10987.2|10983.2|10988.7|10984.7|10985.6|10981.6|783
1744594800000|2025-04-14 01:40:00|10985.6|10981.6|10987.2|10983.2|10990.3|10986.3|10985.6|10981.6|1092
1744595100000|2025-04-14 01:45:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10985.6|10981.6|738
1744595400000|2025-04-14 01:50:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10985.6|10981.6|453
1744595700000|2025-04-14 01:55:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10985.6|10981.6|493
1744596000000|2025-04-14 02:00:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|424
1744596300000|2025-04-14 02:05:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|380
1744596600000|2025-04-14 02:10:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|197
1744596900000|2025-04-14 02:15:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|424
1744597200000|2025-04-14 02:20:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|237
1744597500000|2025-04-14 02:25:00|10988.7|10984.7|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|232
1744597800000|2025-04-14 02:30:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10989.5|10985.5|358
1744598100000|2025-04-14 02:35:00|10991.8|10987.8|10990.3|10986.3|10993.4|10989.4|10990.3|10986.3|558
1744598400000|2025-04-14 02:40:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|447
1744598700000|2025-04-14 02:45:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10989.5|10985.5|380
1744599000000|2025-04-14 02:50:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|969
1744599300000|2025-04-14 02:55:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|246
1744599600000|2025-04-14 03:00:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|1279
1744599900000|2025-04-14 03:05:00|10996.5|10992.5|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|1261
1744600200000|2025-04-14 03:10:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|771
1744600500000|2025-04-14 03:15:00|10995|10991|10998.1|10994.1|10998.1|10994.1|10995|10991|422
1744600800000|2025-04-14 03:20:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|597
1744601100000|2025-04-14 03:25:00|10998.9|10994.9|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|244
1744601400000|2025-04-14 03:30:00|||||||||200
1744601700000|2025-04-14 03:35:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|376
1744602000000|2025-04-14 03:40:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|652
1744602300000|2025-04-14 03:45:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|640
1744602600000|2025-04-14 03:50:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|375
1744602900000|2025-04-14 03:55:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|739
1744603200000|2025-04-14 04:00:00|10996.5|10992.5|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|715
1744603500000|2025-04-14 04:05:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|703
1744603800000|2025-04-14 04:10:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|291
1744604100000|2025-04-14 04:15:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|326
1744604400000|2025-04-14 04:20:00|||||||||430
1744604700000|2025-04-14 04:25:00|10995|10991|10993.4|10989.4|10996.5|10992.5|10993.4|10989.4|591
1744605000000|2025-04-14 04:30:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|332
1744605300000|2025-04-14 04:35:00|10991.8|10987.8|10995|10991|10995|10991|10991.8|10987.8|916
1744605600000|2025-04-14 04:40:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|257
1744605900000|2025-04-14 04:45:00|10993.4|10989.4|10995|10991|10996.5|10992.5|10993.4|10989.4|740
1744606200000|2025-04-14 04:50:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|46
1744606500000|2025-04-14 04:55:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|427
1744606800000|2025-04-14 05:00:00|10995|10991|10995|10991|10996.5|10992.5|10993.4|10989.4|615
1744607100000|2025-04-14 05:05:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|236
1744607400000|2025-04-14 05:10:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|66
1744607700000|2025-04-14 05:15:00|10990.3|10986.3|10993.4|10989.4|10993.4|10989.4|10990.3|10986.3|459
1744608000000|2025-04-14 05:20:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|99
1744608300000|2025-04-14 05:25:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|157
1744608600000|2025-04-14 05:30:00|10991.8|10987.8|10995|10991|10996.5|10992.5|10991.8|10987.8|298
1744608900000|2025-04-14 05:35:00|10996.5|10992.5|10995|10991|10998.1|10994.1|10995|10991|245
1744609200000|2025-04-14 05:40:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|298
1744609500000|2025-04-14 05:45:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|604
1744609800000|2025-04-14 05:50:00|10991.8|10987.8|10988.7|10984.7|10993.4|10989.4|10988.7|10984.7|834
1744610100000|2025-04-14 05:55:00|10990.3|10986.3|10993.4|10989.4|10993.4|10989.4|10988.7|10984.7|660
1744610400000|2025-04-14 06:00:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10990.3|10986.3|1293
1744610700000|2025-04-14 06:05:00|10995|10991|10998.1|10994.1|10999.7|10995.7|10995|10991|1201
1744611000000|2025-04-14 06:10:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10993.4|10989.4|1363
1744611300000|2025-04-14 06:15:00|10995|10991|10993.4|10989.4|10996.5|10992.5|10993.4|10989.4|1229
1744611600000|2025-04-14 06:20:00|10991.8|10987.8|10998.1|10994.1|10998.1|10994.1|10991.8|10987.8|1946
1744611900000|2025-04-14 06:25:00|10998.9|10994.9|10995|10991|10999.7|10995.7|10995|10991|1158
1744612200000|2025-04-14 06:30:00|10994.2|10990.2|10998.1|10994.1|10998.1|10994.1|10993.4|10989.4|1579
1744612500000|2025-04-14 06:35:00|10997.3|10993.3|11005.9|11001.9|11005.9|11001.9|10996.5|10992.5|3760
1744612800000|2025-04-14 06:40:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|1582
1744613100000|2025-04-14 06:45:00|11004.3|11000.3|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|1883
1744613400000|2025-04-14 06:50:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|10996.5|10992.5|4854
1744613700000|2025-04-14 06:55:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10996.5|10992.5|1755
1744614000000|2025-04-14 07:00:00|11001.2|10997.2|10993.4|10989.4|11002.8|10998.8|10991.8|10987.8|3702
1744614300000|2025-04-14 07:05:00|10991.8|10987.8|10990.3|10986.3|10993.4|10989.4|10990.3|10986.3|1750
1744614600000|2025-04-14 07:10:00|10988.7|10984.7|10987.2|10983.2|10991.8|10987.8|10987.2|10983.2|3540
1744614900000|2025-04-14 07:15:00|10988.7|10984.7|10995|10991|10995|10991|10987.2|10983.2|12868
1744615200000|2025-04-14 07:20:00|10993.4|10989.4|10996.5|10992.5|10998.1|10994.1|10993.4|10989.4|976
1744615500000|2025-04-14 07:25:00|10995|10991|10996.5|10992.5|10998.1|10994.1|10995|10991|737
1744615800000|2025-04-14 07:30:00|10995|10991|10993.4|10989.4|10996.5|10992.5|10993.4|10989.4|842
1744616100000|2025-04-14 07:35:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|1484
1744616400000|2025-04-14 07:40:00|10990.3|10986.3|10987.2|10983.2|10990.3|10986.3|10985.6|10981.6|1692
1744616700000|2025-04-14 07:45:00|10988.7|10984.7|10991.8|10987.8|10991.8|10987.8|10987.2|10983.2|1170
1744617000000|2025-04-14 07:50:00|10993.4|10989.4|10996.5|10992.5|10996.5|10992.5|10991.8|10987.8|1908
1744617300000|2025-04-14 07:55:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1784
1744617600000|2025-04-14 08:00:00|10995|10991|10996.5|10992.5|10998.1|10994.1|10995|10991|1673
1744617900000|2025-04-14 08:05:00|10995|10991|10999.7|10995.7|10999.7|10995.7|10995|10991|1458
1744618200000|2025-04-14 08:10:00|11001.2|10997.2|10999.7|10995.7|11004.3|11000.3|10999.7|10995.7|1849
1744618500000|2025-04-14 08:15:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|882
1744618800000|2025-04-14 08:20:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|1466
1744619100000|2025-04-14 08:25:00|11004.3|11000.3|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|1304
1744619400000|2025-04-14 08:30:00|11004.3|11000.3|10999.7|10995.7|11004.3|11000.3|10999.7|10995.7|2129
1744619700000|2025-04-14 08:35:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|748
1744620000000|2025-04-14 08:40:00|10999.7|10995.7|11001.2|10997.2|11002.8|10998.8|10998.1|10994.1|2145
1744620300000|2025-04-14 08:45:00|10999.7|10995.7|10996.5|10992.5|10999.7|10995.7|10995|10991|1593
1744620600000|2025-04-14 08:50:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|1869
1744620900000|2025-04-14 08:55:00|10998.1|10994.1|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|3926
1744621200000|2025-04-14 09:00:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|953
1744621500000|2025-04-14 09:05:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|988
1744621800000|2025-04-14 09:10:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|584
1744622100000|2025-04-14 09:15:00|10998.1|10994.1|11005.9|11001.9|11005.9|11001.9|10998.1|10994.1|3525
1744622400000|2025-04-14 09:20:00|11004.3|11000.3|11007.5|11003.5|11007.5|11003.5|11004.3|11000.3|1939
1744622700000|2025-04-14 09:25:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|2821
1744623000000|2025-04-14 09:30:00|11009|11005|11010.6|11006.6|11012.2|11008.2|11007.5|11003.5|3754
1744623300000|2025-04-14 09:35:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|1950
1744623600000|2025-04-14 09:40:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11010.6|11006.6|1232
1744623900000|2025-04-14 09:45:00|11012.2|11008.2|11018.4|11014.4|11018.4|11014.4|11012.2|11008.2|1443
1744624200000|2025-04-14 09:50:00|11016.8|11012.8|11015.3|11011.3|11018.4|11014.4|11015.3|11011.3|3305
1744624500000|2025-04-14 09:55:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|979
1744624800000|2025-04-14 10:00:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|1591
1744625100000|2025-04-14 10:05:00|11015.3|11011.3|11018.4|11014.4|11018.4|11014.4|11013.7|11009.7|2338
1744625400000|2025-04-14 10:10:00|11016.8|11012.8|11020|11016|11020|11016|11016.8|11012.8|2700
1744625700000|2025-04-14 10:15:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11016.8|11012.8|2426
1744626000000|2025-04-14 10:20:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|2899
1744626300000|2025-04-14 10:25:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|3133
1744626600000|2025-04-14 10:30:00|11023.1|11019.1|11026.2|11022.2|11027.8|11023.8|11023.1|11019.1|6021
1744626900000|2025-04-14 10:35:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11021.5|11017.5|2283
1744627200000|2025-04-14 10:40:00|11023.1|11019.1|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|2477
1744627500000|2025-04-14 10:45:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|1880
1744627800000|2025-04-14 10:50:00|11024.7|11020.7|11021.5|11017.5|11026.2|11022.2|11021.5|11017.5|2237
1744628100000|2025-04-14 10:55:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11020|11016|1471
1744628400000|2025-04-14 11:00:00|11020|11016|11018.4|11014.4|11021.5|11017.5|11016.8|11012.8|4328
1744628700000|2025-04-14 11:05:00|11016.8|11012.8|11015.3|11011.3|11018.4|11014.4|11015.3|11011.3|2894
1744629000000|2025-04-14 11:10:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|3081
1744629300000|2025-04-14 11:15:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11007.5|11003.5|2648
1744629600000|2025-04-14 11:20:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|2299
1744629900000|2025-04-14 11:25:00|11009|11005|11012.2|11008.2|11013.7|11009.7|11005.9|11001.9|6000
1744630200000|2025-04-14 11:30:00|11013.7|11009.7|11016.8|11012.8|11018.4|11014.4|11012.2|11008.2|2386
1744630500000|2025-04-14 11:35:00|11018.4|11014.4|11023.1|11019.1|11023.1|11019.1|11016.8|11012.8|2948
1744630800000|2025-04-14 11:40:00|11021.5|11017.5|11026.2|11022.2|11026.2|11022.2|11021.5|11017.5|1151
1744631100000|2025-04-14 11:45:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|1240
1744631400000|2025-04-14 11:50:00|11026.2|11022.2|11021.5|11017.5|11026.2|11022.2|11021.5|11017.5|3883
1744631700000|2025-04-14 11:55:00|11023.1|11019.1|11018.4|11014.4|11023.1|11019.1|11016.8|11012.8|2063
1744632000000|2025-04-14 12:00:00|11020|11016|11016.8|11012.8|11020|11016|11015.3|11011.3|5745
1744632300000|2025-04-14 12:05:00|11015.3|11011.3|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|2243
1744632600000|2025-04-14 12:10:00|11020|11016|11015.3|11011.3|11020|11016|11012.2|11008.2|5016
1744632900000|2025-04-14 12:15:00|11013.7|11009.7|11018.4|11014.4|11020|11016|11013.7|11009.7|3217
1744633200000|2025-04-14 12:20:00|11016.8|11012.8|11009|11005|11016.8|11012.8|11009|11005|8021
1744633500000|2025-04-14 12:25:00|11007.5|11003.5|11009|11005|11012.2|11008.2|11007.5|11003.5|5282
1744633800000|2025-04-14 12:30:00|11010.6|11006.6|11021.5|11017.5|11021.5|11017.5|11010.6|11006.6|6184
1744634100000|2025-04-14 12:35:00|11023.1|11019.1|11026.2|11022.2|11026.2|11022.2|11018.4|11014.4|7516
1744634400000|2025-04-14 12:40:00|11027.8|11023.8|11026.2|11022.2|11029.3|11025.3|11024.7|11020.7|5681
1744634700000|2025-04-14 12:45:00|11027|11023|11024.7|11020.7|11027.8|11023.8|11023.1|11019.1|5888
1744635000000|2025-04-14 12:50:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|5427
1744635300000|2025-04-14 12:55:00|11021.5|11017.5|11016.8|11012.8|11024.7|11020.7|11016.8|11012.8|9287
1744635600000|2025-04-14 13:00:00|11018.4|11014.4|11018.4|11014.4|11021.5|11017.5|11016.8|11012.8|5451
1744635900000|2025-04-14 13:05:00|11020|11016|11018.4|11014.4|11021.5|11017.5|11016.8|11012.8|5707
1744636200000|2025-04-14 13:10:00|11020|11016|11018.4|11014.4|11020|11016|11016.8|11012.8|5210
1744636500000|2025-04-14 13:15:00|11020|11016|11023.1|11019.1|11026.2|11022.2|11020|11016|5875
1744636800000|2025-04-14 13:20:00|11024.7|11020.7|11035.6|11031.6|11038.7|11034.7|11023.1|11019.1|11544
1744637100000|2025-04-14 13:25:00|11034|11030|11030.9|11026.9|11035.6|11031.6|11029.3|11025.3|7313
1744637400000|2025-04-14 13:30:00|11032.5|11028.5|11035.6|11031.6|11037.2|11033.2|11030.9|11026.9|8961
1744637700000|2025-04-14 13:35:00|11037.2|11033.2|11043.4|11039.4|11043.4|11039.4|11035.6|11031.6|14483
1744638000000|2025-04-14 13:40:00|11041.8|11037.8|11041.8|11037.8|11046.5|11042.5|11041.8|11037.8|7987
1744638300000|2025-04-14 13:45:00|11043.4|11039.4|11038.7|11034.7|11045|11041|11038.7|11034.7|8491
1744638600000|2025-04-14 13:50:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11035.6|11031.6|5629
1744638900000|2025-04-14 13:55:00|11038.7|11034.7|11034|11030|11040.3|11036.3|11034|11030|7131
1744639200000|2025-04-14 14:00:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11030.9|11026.9|10402
1744639500000|2025-04-14 14:05:00|11034|11030|11034|11030|11035.6|11031.6|11030.9|11026.9|6956
1744639800000|2025-04-14 14:10:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11032.5|11028.5|7067
1744640100000|2025-04-14 14:15:00|11035.6|11031.6|11034|11030|11041.1|11037.1|11034|11030|5713
1744640400000|2025-04-14 14:20:00|11032.5|11028.5|11037.2|11033.2|11040.3|11036.3|11032.5|11028.5|4101
1744640700000|2025-04-14 14:25:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|5345
1744641000000|2025-04-14 14:30:00|11040.3|11036.3|11035.6|11031.6|11041.8|11037.8|11035.6|11031.6|4802
1744641300000|2025-04-14 14:35:00|11037.2|11033.2|11032.5|11028.5|11037.2|11033.2|11032.5|11028.5|7335
1744641600000|2025-04-14 14:40:00|11034|11030|11034|11030|11037.2|11033.2|11032.5|11028.5|6387
1744641900000|2025-04-14 14:45:00|11032.5|11028.5|11027.8|11023.8|11032.5|11028.5|11027.8|11023.8|4380
1744642200000|2025-04-14 14:50:00|11026.2|11022.2|11030.9|11026.9|11030.9|11026.9|11026.2|11022.2|5470
1744642500000|2025-04-14 14:55:00|11029.3|11025.3|11023.1|11019.1|11030.9|11026.9|11021.5|11017.5|8522
1744642800000|2025-04-14 15:00:00|11024.7|11020.7|11041.8|11037.8|11041.8|11037.8|11024.7|11020.7|14432
1744643100000|2025-04-14 15:05:00|11043.4|11039.4|11045|11041|11046.5|11042.5|11040.3|11036.3|10850
1744643400000|2025-04-14 15:10:00|11043.4|11039.4|11048.1|11044.1|11051.2|11047.2|11043.4|11039.4|7990
1744643700000|2025-04-14 15:15:00|11049.7|11045.7|11043.4|11039.4|11049.7|11045.7|11043.4|11039.4|7618
1744644000000|2025-04-14 15:20:00|11045|11041|11040.3|11036.3|11045|11041|11040.3|11036.3|4846
1744644300000|2025-04-14 15:25:00|11041.8|11037.8|11045|11041|11046.5|11042.5|11040.3|11036.3|5132
1744644600000|2025-04-14 15:30:00|11046.5|11042.5|11041.8|11037.8|11046.5|11042.5|11041.8|11037.8|4932
1744644900000|2025-04-14 15:35:00|11040.3|11036.3|11045|11041|11045|11041|11040.3|11036.3|5733
1744645200000|2025-04-14 15:40:00|11043.4|11039.4|11045|11041|11048.1|11044.1|11043.4|11039.4|3959
1744645500000|2025-04-14 15:45:00|11046.5|11042.5|11046.5|11042.5|11049.7|11045.7|11045|11041|8976
1744645800000|2025-04-14 15:50:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|5150
1744646100000|2025-04-14 15:55:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11041.8|11037.8|5834
1744646400000|2025-04-14 16:00:00|11045|11041|11043.4|11039.4|11048.1|11044.1|11043.4|11039.4|4738
1744646700000|2025-04-14 16:05:00|11041.8|11037.8|11045|11041|11048.1|11044.1|11041.8|11037.8|3160
1744647000000|2025-04-14 16:10:00|11046.5|11042.5|11043.4|11039.4|11049.7|11045.7|11043.4|11039.4|5663
1744647300000|2025-04-14 16:15:00|11045|11041|11040.3|11036.3|11046.5|11042.5|11038.7|11034.7|5053
1744647600000|2025-04-14 16:20:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11037.2|11033.2|3940
1744647900000|2025-04-14 16:25:00|11041.8|11037.8|11038.7|11034.7|11041.8|11037.8|11037.2|11033.2|5558
1744648200000|2025-04-14 16:30:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11035.6|11031.6|4047
1744648500000|2025-04-14 16:35:00|11037.2|11033.2|11040.3|11036.3|11041.8|11037.8|11037.2|11033.2|2740
1744648800000|2025-04-14 16:40:00|11041.8|11037.8|11038.7|11034.7|11041.8|11037.8|11037.2|11033.2|5097
1744649100000|2025-04-14 16:45:00|11037.2|11033.2|11041.8|11037.8|11043.4|11039.4|11037.2|11033.2|2667
1744649400000|2025-04-14 16:50:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11041.8|11037.8|1485
1744649700000|2025-04-14 16:55:00|11045|11041|11040.3|11036.3|11045|11041|11040.3|11036.3|2104
1744650000000|2025-04-14 17:00:00|11038.7|11034.7|11048.1|11044.1|11048.1|11044.1|11035.6|11031.6|6659
1744650300000|2025-04-14 17:05:00|11046.5|11042.5|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|4828
1744650600000|2025-04-14 17:10:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|4082
1744650900000|2025-04-14 17:15:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|3192
1744651200000|2025-04-14 17:20:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|4064
1744651500000|2025-04-14 17:25:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|2953
1744651800000|2025-04-14 17:30:00|11057.5|11053.5|11062.2|11058.2|11062.2|11058.2|11055.9|11051.9|8044
1744652100000|2025-04-14 17:35:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11057.5|11053.5|5309
1744652400000|2025-04-14 17:40:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11059|11055|5556
1744652700000|2025-04-14 17:45:00|11059|11055|11062.2|11058.2|11065.3|11061.3|11059|11055|8410
1744653000000|2025-04-14 17:50:00|11061.4|11057.4|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|3374
1744653300000|2025-04-14 17:55:00|11062.2|11058.2|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|3780
1744653600000|2025-04-14 18:00:00|11063.7|11059.7|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|1593
1744653900000|2025-04-14 18:05:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|3753
1744654200000|2025-04-14 18:10:00|11063.7|11059.7|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|3689
1744654500000|2025-04-14 18:15:00|11068.4|11064.4|11073.1|11069.1|11073.1|11069.1|11066.8|11062.8|5372
1744654800000|2025-04-14 18:20:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11070|11066|3204
1744655100000|2025-04-14 18:25:00|11073.1|11069.1|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|7429
1744655400000|2025-04-14 18:30:00|11074.7|11070.7|11079.3|11075.3|11080.9|11076.9|11074.7|11070.7|3822
1744655700000|2025-04-14 18:35:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|2829
1744656000000|2025-04-14 18:40:00|11077.8|11073.8|11074.7|11070.7|11079.3|11075.3|11074.7|11070.7|5900
1744656300000|2025-04-14 18:45:00|11076.2|11072.2|11073.1|11069.1|11079.3|11075.3|11073.1|11069.1|5496
1744656600000|2025-04-14 18:50:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|1997
1744656900000|2025-04-14 18:55:00|11074.7|11070.7|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|16146
1744657200000|2025-04-14 19:00:00|11079.3|11075.3|11071.5|11067.5|11079.3|11075.3|11071.5|11067.5|7640
1744657500000|2025-04-14 19:05:00|11070|11066|11070|11066|11071.5|11067.5|11068.4|11064.4|5408
1744657800000|2025-04-14 19:10:00|11071.5|11067.5|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|3543
1744658100000|2025-04-14 19:15:00|11070|11066|11071.5|11067.5|11073.1|11069.1|11068.4|11064.4|2200
1744658400000|2025-04-14 19:20:00|11070|11066|11070|11066|11073.1|11069.1|11068.4|11064.4|5095
1744658700000|2025-04-14 19:25:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|2253
1744659000000|2025-04-14 19:30:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|2087
1744659300000|2025-04-14 19:35:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11068.4|11064.4|5160
1744659600000|2025-04-14 19:40:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|2601
1744659900000|2025-04-14 19:45:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1765
1744660200000|2025-04-14 19:50:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11066.8|11062.8|4221
1744660500000|2025-04-14 19:55:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11066.8|11062.8|7088
1744660800000|2025-04-14 20:00:00|11070|11066|11066.8|11062.8|11071.5|11067.5|11066.8|11062.8|6661
1744661100000|2025-04-14 20:05:00|11065.3|11061.3|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|4033
1744661400000|2025-04-14 20:10:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|3651
1744661700000|2025-04-14 20:15:00|11067.6|11063.6|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|2183
1744662000000|2025-04-14 20:20:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|2693
1744662300000|2025-04-14 20:25:00|11066.8|11062.8|11062.2|11058.2|11066.8|11062.8|11060.6|11056.6|3669
1744662600000|2025-04-14 20:30:00|11060.6|11056.6|11059|11055|11062.2|11058.2|11057.5|11053.5|2265
1744662900000|2025-04-14 20:35:00|11060.6|11056.6|11063.7|11059.7|11063.7|11059.7|11059|11055|3538
1744663200000|2025-04-14 20:40:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|3239
1744663500000|2025-04-14 20:45:00|11065.3|11061.3|11068.4|11064.4|11070|11066|11063.7|11059.7|4003
1744663800000|2025-04-14 20:50:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|1571
1744664100000|2025-04-14 20:55:00|11071.5|11067.5|11070|11066|11073.1|11069.1|11070|11066|4350
1744668000000|2025-04-14 22:00:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|804
1744668300000|2025-04-14 22:05:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11070|11066|669
1744668600000|2025-04-14 22:10:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|2157
1744668900000|2025-04-14 22:15:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|256
1744669200000|2025-04-14 22:20:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|275
1744669500000|2025-04-14 22:25:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|1001
1744669800000|2025-04-14 22:30:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|384
1744670100000|2025-04-14 22:35:00|11072.3|11068.3|11070|11066|11073.1|11069.1|11070|11066|591
1744670400000|2025-04-14 22:40:00|11070.8|11066.8|11071.5|11067.5|11073.1|11069.1|11070|11066|247
1744670700000|2025-04-14 22:45:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|141
1744671000000|2025-04-14 22:50:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|213
1744671300000|2025-04-14 22:55:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|129
1744671600000|2025-04-14 23:00:00|11076.2|11072.2|11071.5|11067.5|11076.2|11072.2|11071.5|11067.5|546
1744671900000|2025-04-14 23:05:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|548
1744672200000|2025-04-14 23:10:00|11071.5|11067.5|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|397
1744672500000|2025-04-14 23:15:00|11070|11066|11073.1|11069.1|11073.1|11069.1|11068.4|11064.4|334
1744672800000|2025-04-14 23:20:00|11073.9|11069.9|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|496
1744673100000|2025-04-14 23:25:00|11076.2|11072.2|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|1022
1744673400000|2025-04-14 23:30:00|||||||||97
1744673700000|2025-04-14 23:35:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|694
1744674000000|2025-04-14 23:40:00|||||||||637
1744674300000|2025-04-14 23:45:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|988
1744674600000|2025-04-14 23:50:00|11071.5|11067.5|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|475
1744674900000|2025-04-14 23:55:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|713
1744675200000|2025-04-15 00:00:00|11070|11066|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|802
1744675500000|2025-04-15 00:05:00|11066.8|11062.8|11063.7|11059.7|11068.4|11064.4|11062.2|11058.2|2023
1744675800000|2025-04-15 00:10:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|1060
1744676100000|2025-04-15 00:15:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|1944
1744676400000|2025-04-15 00:20:00|11062.2|11058.2|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|852
1744676700000|2025-04-15 00:25:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|829
1744677000000|2025-04-15 00:30:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|513
1744677300000|2025-04-15 00:35:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|809
1744677600000|2025-04-15 00:40:00|11068.4|11064.4|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|1772
1744677900000|2025-04-15 00:45:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|666
1744678200000|2025-04-15 00:50:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|1325
1744678500000|2025-04-15 00:55:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|872
1744678800000|2025-04-15 01:00:00|11071.5|11067.5|11074.7|11070.7|11076.2|11072.2|11071.5|11067.5|1139
1744679100000|2025-04-15 01:05:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|629
1744679400000|2025-04-15 01:10:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1011
1744679700000|2025-04-15 01:15:00|11077.8|11073.8|11080.9|11076.9|11082.5|11078.5|11077.8|11073.8|1282
1744680000000|2025-04-15 01:20:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11080.9|11076.9|1403
1744680300000|2025-04-15 01:25:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|775
1744680600000|2025-04-15 01:30:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1708
1744680900000|2025-04-15 01:35:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|552
1744681200000|2025-04-15 01:40:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|764
1744681500000|2025-04-15 01:45:00|||||||||96
1744681800000|2025-04-15 01:50:00|||||||||414
1744682100000|2025-04-15 01:55:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|599
1744682400000|2025-04-15 02:00:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|944
1744682700000|2025-04-15 02:05:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|371
1744683000000|2025-04-15 02:10:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|1474
1744683300000|2025-04-15 02:15:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|556
1744683600000|2025-04-15 02:20:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11084|11080|576
1744683900000|2025-04-15 02:25:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|741
1744684200000|2025-04-15 02:30:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|124
1744684500000|2025-04-15 02:35:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|529
1744684800000|2025-04-15 02:40:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|648
1744685100000|2025-04-15 02:45:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|823
1744685400000|2025-04-15 02:50:00|11084.8|11080.8|11085.6|11081.6|11085.6|11081.6|11084|11080|1301
1744685700000|2025-04-15 02:55:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|381
1744686000000|2025-04-15 03:00:00|11084.8|11080.8|11084|11080|11085.6|11081.6|11084|11080|553
1744686300000|2025-04-15 03:05:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|671
1744686600000|2025-04-15 03:10:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1131
1744686900000|2025-04-15 03:15:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|346
1744687200000|2025-04-15 03:20:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|690
1744687500000|2025-04-15 03:25:00|11086.4|11082.4|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|447
1744687800000|2025-04-15 03:30:00|||||||||198
1744688100000|2025-04-15 03:35:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|972
1744688400000|2025-04-15 03:40:00|||||||||512
1744688700000|2025-04-15 03:45:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|528
1744689000000|2025-04-15 03:50:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|285
1744689300000|2025-04-15 03:55:00|||||||||48
1744689600000|2025-04-15 04:00:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|466
1744689900000|2025-04-15 04:05:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|418
1744690200000|2025-04-15 04:10:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|874
1744690500000|2025-04-15 04:15:00|||||||||266
1744690800000|2025-04-15 04:20:00|||||||||361
1744691100000|2025-04-15 04:25:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|534
1744691400000|2025-04-15 04:30:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|791
1744691700000|2025-04-15 04:35:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|531
1744692000000|2025-04-15 04:40:00|11084|11080|11084|11080|11085.6|11081.6|11082.5|11078.5|1813
1744692300000|2025-04-15 04:45:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|541
1744692600000|2025-04-15 04:50:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|400
1744692900000|2025-04-15 04:55:00|||||||||102
1744693200000|2025-04-15 05:00:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|622
1744693500000|2025-04-15 05:05:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|545
1744693800000|2025-04-15 05:10:00|||||||||95
1744694100000|2025-04-15 05:15:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|789
1744694400000|2025-04-15 05:20:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|400
1744694700000|2025-04-15 05:25:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|992
1744695000000|2025-04-15 05:30:00|11085.6|11081.6|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|560
1744695300000|2025-04-15 05:35:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|738
1744695600000|2025-04-15 05:40:00|||||||||324
1744695900000|2025-04-15 05:45:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1379
1744696200000|2025-04-15 05:50:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|402
1744696500000|2025-04-15 05:55:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|910
1744696800000|2025-04-15 06:00:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|1495
1744697100000|2025-04-15 06:05:00|11071.5|11067.5|11077.8|11073.8|11077.8|11073.8|11071.5|11067.5|2827
1744697400000|2025-04-15 06:10:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|635
1744697700000|2025-04-15 06:15:00|11074.7|11070.7|11074.7|11070.7|11077.8|11073.8|11074.7|11070.7|1053
1744698000000|2025-04-15 06:20:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|856
1744698300000|2025-04-15 06:25:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|644
1744698600000|2025-04-15 06:30:00|11074.7|11070.7|11071.5|11067.5|11074.7|11070.7|11070|11066|3091
1744698900000|2025-04-15 06:35:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|1526
1744699200000|2025-04-15 06:40:00|11070.8|11066.8|11070|11066|11073.1|11069.1|11070|11066|1489
1744699500000|2025-04-15 06:45:00|11068.4|11064.4|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|1116
1744699800000|2025-04-15 06:50:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|1455
1744700100000|2025-04-15 06:55:00|11070|11066|11070|11066|11071.5|11067.5|11068.4|11064.4|2302
1744700400000|2025-04-15 07:00:00|11068.4|11064.4|11062.2|11058.2|11068.4|11064.4|11062.2|11058.2|3092
1744700700000|2025-04-15 07:05:00|11063.7|11059.7|11060.6|11056.6|11063.7|11059.7|11059|11055|4187
1744701000000|2025-04-15 07:10:00|11059|11055|11057.5|11053.5|11062.2|11058.2|11057.5|11053.5|3303
1744701300000|2025-04-15 07:15:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|2738
1744701600000|2025-04-15 07:20:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|1632
1744701900000|2025-04-15 07:25:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|1293
1744702200000|2025-04-15 07:30:00|11054.3|11050.3|11060.6|11056.6|11060.6|11056.6|11054.3|11050.3|2855
1744702500000|2025-04-15 07:35:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|2578
1744702800000|2025-04-15 07:40:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|792
1744703100000|2025-04-15 07:45:00|11062.2|11058.2|11060.6|11056.6|11063.7|11059.7|11059|11055|968
1744703400000|2025-04-15 07:50:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|1425
1744703700000|2025-04-15 07:55:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|1628
1744704000000|2025-04-15 08:00:00|11063.7|11059.7|11073.1|11069.1|11073.1|11069.1|11062.2|11058.2|6540
1744704300000|2025-04-15 08:05:00|11071.5|11067.5|11071.5|11067.5|11074.7|11070.7|11070|11066|3451
1744704600000|2025-04-15 08:10:00|11070|11066|11066.8|11062.8|11070|11066|11066.8|11062.8|2457
1744704900000|2025-04-15 08:15:00|11065.3|11061.3|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|2392
1744705200000|2025-04-15 08:20:00|11068.4|11064.4|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|1155
1744705500000|2025-04-15 08:25:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11070|11066|2904
1744705800000|2025-04-15 08:30:00|11073.1|11069.1|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|3526
1744706100000|2025-04-15 08:35:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|2368
1744706400000|2025-04-15 08:40:00|11076.2|11072.2|11074.7|11070.7|11077.8|11073.8|11074.7|11070.7|3393
1744706700000|2025-04-15 08:45:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1017
1744707000000|2025-04-15 08:50:00|11076.2|11072.2|11079.3|11075.3|11079.3|11075.3|11074.7|11070.7|2869
1744707300000|2025-04-15 08:55:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|1692
1744707600000|2025-04-15 09:00:00|11079.3|11075.3|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|2557
1744707900000|2025-04-15 09:05:00|11080.9|11076.9|11080.9|11076.9|11084|11080|11080.9|11076.9|2649
1744708200000|2025-04-15 09:10:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|1030
1744708500000|2025-04-15 09:15:00|11079.3|11075.3|11077.8|11073.8|11080.9|11076.9|11076.2|11072.2|2267
1744708800000|2025-04-15 09:20:00|11077|11073|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1227
1744709100000|2025-04-15 09:25:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|809
1744709400000|2025-04-15 09:30:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|2349
1744709700000|2025-04-15 09:35:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1373
1744710000000|2025-04-15 09:40:00|11074.7|11070.7|11068.4|11064.4|11074.7|11070.7|11068.4|11064.4|5608
1744710300000|2025-04-15 09:45:00|11066.8|11062.8|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|2871
1744710600000|2025-04-15 09:50:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|1640
1744710900000|2025-04-15 09:55:00|11066.8|11062.8|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|2137
1744711200000|2025-04-15 10:00:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|4755
1744711500000|2025-04-15 10:05:00|11066.8|11062.8|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|1602
1744711800000|2025-04-15 10:10:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|2803
1744712100000|2025-04-15 10:15:00|11062.2|11058.2|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|2609
1744712400000|2025-04-15 10:20:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|1758
1744712700000|2025-04-15 10:25:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|1895
1744713000000|2025-04-15 10:30:00|11065.3|11061.3|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|2210
1744713300000|2025-04-15 10:35:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1707
1744713600000|2025-04-15 10:40:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11059|11055|2835
1744713900000|2025-04-15 10:45:00|11059|11055|11063.7|11059.7|11063.7|11059.7|11059|11055|2546
1744714200000|2025-04-15 10:50:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|2682
1744714500000|2025-04-15 10:55:00|11068.4|11064.4|11073.1|11069.1|11073.1|11069.1|11068.4|11064.4|3946
1744714800000|2025-04-15 11:00:00|11071.5|11067.5|11066.8|11062.8|11071.5|11067.5|11066.8|11062.8|5210
1744715100000|2025-04-15 11:05:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11060.6|11056.6|5423
1744715400000|2025-04-15 11:10:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|3776
1744715700000|2025-04-15 11:15:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|2672
1744716000000|2025-04-15 11:20:00|11062.2|11058.2|11057.5|11053.5|11063.7|11059.7|11055.9|11051.9|4005
1744716300000|2025-04-15 11:25:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|5724
1744716600000|2025-04-15 11:30:00|11055.9|11051.9|11051.2|11047.2|11055.9|11051.9|11049.7|11045.7|6671
1744716900000|2025-04-15 11:35:00|11054.3|11050.3|11059|11055|11059|11055|11054.3|11050.3|6441
1744717200000|2025-04-15 11:40:00|11059.8|11055.8|11063.7|11059.7|11063.7|11059.7|11059|11055|4528
1744717500000|2025-04-15 11:45:00|11062.2|11058.2|11066.8|11062.8|11068.4|11064.4|11062.2|11058.2|3958
1744717800000|2025-04-15 11:50:00|11065.3|11061.3|11065.3|11061.3|11070|11066|11065.3|11061.3|2195
1744718100000|2025-04-15 11:55:00|11066.8|11062.8|11074.7|11070.7|11074.7|11070.7|11066.8|11062.8|4308
1744718400000|2025-04-15 12:00:00|11073.1|11069.1|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|5872
1744718700000|2025-04-15 12:05:00|11074.7|11070.7|11071.5|11067.5|11076.2|11072.2|11071.5|11067.5|3391
1744719000000|2025-04-15 12:10:00|11073.1|11069.1|11070|11066|11074.7|11070.7|11070|11066|2986
1744719300000|2025-04-15 12:15:00|11068.4|11064.4|11073.1|11069.1|11073.1|11069.1|11068.4|11064.4|4000
1744719600000|2025-04-15 12:20:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11070|11066|5883
1744719900000|2025-04-15 12:25:00|11071.5|11067.5|11071.5|11067.5|11074.7|11070.7|11070|11066|4339
1744720200000|2025-04-15 12:30:00|11073.1|11069.1|11071.5|11067.5|11079.3|11075.3|11066.8|11062.8|10225
1744720500000|2025-04-15 12:35:00|11073.1|11069.1|11073.1|11069.1|11076.2|11072.2|11068.4|11064.4|7520
1744720800000|2025-04-15 12:40:00|11071.5|11067.5|11076.2|11072.2|11076.2|11072.2|11070|11066|4979
1744721100000|2025-04-15 12:45:00|11074.7|11070.7|11068.4|11064.4|11076.2|11072.2|11068.4|11064.4|4099
1744721400000|2025-04-15 12:50:00|11070|11066|11065.3|11061.3|11070|11066|11065.3|11061.3|11748
1744721700000|2025-04-15 12:55:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|4080
1744722000000|2025-04-15 13:00:00|11062.2|11058.2|11065.3|11061.3|11066.8|11062.8|11062.2|11058.2|5530
1744722300000|2025-04-15 13:05:00|11063.7|11059.7|11071.5|11067.5|11071.5|11067.5|11063.7|11059.7|6605
1744722600000|2025-04-15 13:10:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11070|11066|4076
1744722900000|2025-04-15 13:15:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|5627
1744723200000|2025-04-15 13:20:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|2118
1744723500000|2025-04-15 13:25:00|11074.7|11070.7|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|3378
1744723800000|2025-04-15 13:30:00|11073.1|11069.1|11073.1|11069.1|11084|11080|11071.5|11067.5|16785
1744724100000|2025-04-15 13:35:00|11071.5|11067.5|11088.7|11084.7|11088.7|11084.7|11071.5|11067.5|11539
1744724400000|2025-04-15 13:40:00|11090.3|11086.3|11085.6|11081.6|11090.3|11086.3|11085.6|11081.6|7035
1744724700000|2025-04-15 13:45:00|11084|11080|11088.7|11084.7|11090.3|11086.3|11080.9|11076.9|9496
1744725000000|2025-04-15 13:50:00|11087.2|11083.2|11084|11080|11088.7|11084.7|11084|11080|7500
1744725300000|2025-04-15 13:55:00|11085.6|11081.6|11080.9|11076.9|11087.2|11083.2|11080.9|11076.9|7234
1744725600000|2025-04-15 14:00:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11076.2|11072.2|5673
1744725900000|2025-04-15 14:05:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11074.7|11070.7|4591
1744726200000|2025-04-15 14:10:00|11076.2|11072.2|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|7193
1744726500000|2025-04-15 14:15:00|11077.8|11073.8|11088.7|11084.7|11091.8|11087.8|11077.8|11073.8|15146
1744726800000|2025-04-15 14:20:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|11227
1744727100000|2025-04-15 14:25:00|11091.8|11087.8|11090.3|11086.3|11093.4|11089.4|11088.7|11084.7|7674
1744727400000|2025-04-15 14:30:00|11091.8|11087.8|11090.3|11086.3|11095|11091|11090.3|11086.3|12799
1744727700000|2025-04-15 14:35:00|11091.8|11087.8|11099.7|11095.7|11099.7|11095.7|11090.3|11086.3|15042
1744728000000|2025-04-15 14:40:00|11101.2|11097.2|11096.5|11092.5|11102.8|11098.8|11096.5|11092.5|13464
1744728300000|2025-04-15 14:45:00|11098.1|11094.1|11104.3|11100.3|11105.9|11101.9|11098.1|11094.1|16421
1744728600000|2025-04-15 14:50:00|11105.9|11101.9|11098.1|11094.1|11107.5|11103.5|11098.1|11094.1|14511
1744728900000|2025-04-15 14:55:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|9152
1744729200000|2025-04-15 15:00:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|8314
1744729500000|2025-04-15 15:05:00|11099.7|11095.7|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|6060
1744729800000|2025-04-15 15:10:00|11099.7|11095.7|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|5550
1744730100000|2025-04-15 15:15:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|7597
1744730400000|2025-04-15 15:20:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|4381
1744730700000|2025-04-15 15:25:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|4277
1744731000000|2025-04-15 15:30:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|3947
1744731300000|2025-04-15 15:35:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|7119
1744731600000|2025-04-15 15:40:00|11096.5|11092.5|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|2607
1744731900000|2025-04-15 15:45:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|4982
1744732200000|2025-04-15 15:50:00|11099.7|11095.7|11098.1|11094.1|11101.2|11097.2|11096.5|11092.5|2714
1744732500000|2025-04-15 15:55:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|2905
1744732800000|2025-04-15 16:00:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|3953
1744733100000|2025-04-15 16:05:00|11102.8|11098.8|11098.1|11094.1|11102.8|11098.8|11098.1|11094.1|5145
1744733400000|2025-04-15 16:10:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|3021
1744733700000|2025-04-15 16:15:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|4368
1744734000000|2025-04-15 16:20:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|8253
1744734300000|2025-04-15 16:25:00|11105.9|11101.9|11104.3|11100.3|11109|11105|11104.3|11100.3|8406
1744734600000|2025-04-15 16:30:00|11105.9|11101.9|11109|11105|11110.6|11106.6|11105.9|11101.9|7270
1744734900000|2025-04-15 16:35:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|3221
1744735200000|2025-04-15 16:40:00|11109|11105|11110.6|11106.6|11112.2|11108.2|11109|11105|4085
1744735500000|2025-04-15 16:45:00|11112.2|11108.2|11109|11105|11112.2|11108.2|11107.5|11103.5|3343
1744735800000|2025-04-15 16:50:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11109|11105|2547
1744736100000|2025-04-15 16:55:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|6354
1744736400000|2025-04-15 17:00:00|11113.7|11109.7|11109|11105|11113.7|11109.7|11109|11105|3723
1744736700000|2025-04-15 17:05:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|4542
1744737000000|2025-04-15 17:10:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|5049
1744737300000|2025-04-15 17:15:00|11112.2|11108.2|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|4748
1744737600000|2025-04-15 17:20:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11113.7|11109.7|4810
1744737900000|2025-04-15 17:25:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|4245
1744738200000|2025-04-15 17:30:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|1917
1744738500000|2025-04-15 17:35:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|4117
1744738800000|2025-04-15 17:40:00|11115.3|11111.3|11120|11116|11120|11116|11115.3|11111.3|3098
1744739100000|2025-04-15 17:45:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|2724
1744739400000|2025-04-15 17:50:00|11116.8|11112.8|11118.4|11114.4|11120|11116|11115.3|11111.3|4487
1744739700000|2025-04-15 17:55:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|5389
1744740000000|2025-04-15 18:00:00|11118.4|11114.4|11112.2|11108.2|11118.4|11114.4|11112.2|11108.2|9321
1744740300000|2025-04-15 18:05:00|11113.7|11109.7|11109|11105|11113.7|11109.7|11109|11105|2084
1744740600000|2025-04-15 18:10:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11107.5|11103.5|2682
1744740900000|2025-04-15 18:15:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|2806
1744741200000|2025-04-15 18:20:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|5616
1744741500000|2025-04-15 18:25:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|2209
1744741800000|2025-04-15 18:30:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|2401
1744742100000|2025-04-15 18:35:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|3026
1744742400000|2025-04-15 18:40:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|4365
1744742700000|2025-04-15 18:45:00|11110.6|11106.6|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|3996
1744743000000|2025-04-15 18:50:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|2515
1744743300000|2025-04-15 18:55:00|11112.2|11108.2|11109|11105|11112.2|11108.2|11109|11105|9205
1744743600000|2025-04-15 19:00:00|11107.5|11103.5|11101.2|11097.2|11107.5|11103.5|11101.2|11097.2|11012
1744743900000|2025-04-15 19:05:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|4123
1744744200000|2025-04-15 19:10:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|4177
1744744500000|2025-04-15 19:15:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|5949
1744744800000|2025-04-15 19:20:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|6815
1744745100000|2025-04-15 19:25:00|11098.1|11094.1|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|4064
1744745400000|2025-04-15 19:30:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11095|11091|3846
1744745700000|2025-04-15 19:35:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|3156
1744746000000|2025-04-15 19:40:00|11099.7|11095.7|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|2980
1744746300000|2025-04-15 19:45:00|11099.7|11095.7|11093.4|11089.4|11099.7|11095.7|11093.4|11089.4|5966
1744746600000|2025-04-15 19:50:00|11095|11091|11095|11091|11096.5|11092.5|11093.4|11089.4|7889
1744746900000|2025-04-15 19:55:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11095|11091|12711
1744747200000|2025-04-15 20:00:00|11098.1|11094.1|11101.2|11097.2|11104.3|11100.3|11098.1|11094.1|12215
1744747500000|2025-04-15 20:05:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11098.1|11094.1|4329
1744747800000|2025-04-15 20:10:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|4613
1744748100000|2025-04-15 20:15:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|2940
1744748400000|2025-04-15 20:20:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11096.5|11092.5|3200
1744748700000|2025-04-15 20:25:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|3199
1744749000000|2025-04-15 20:30:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|2486
1744749300000|2025-04-15 20:35:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|2027
1744749600000|2025-04-15 20:40:00|11095|11091|11095|11091|11095|11091|11095|11091|2352
1744749900000|2025-04-15 20:45:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|3048
1744750200000|2025-04-15 20:50:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11095|11091|3179
1744750500000|2025-04-15 20:55:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|1596
1744754400000|2025-04-15 22:00:00|11097.3|11093.3|11104.3|11100.3|11104.3|11100.3|11097.3|11093.3|2064
1744754700000|2025-04-15 22:05:00|11102.8|11098.8|11107.5|11103.5|11107.5|11103.5|11101.2|11097.2|1858
1744755000000|2025-04-15 22:10:00|11105.9|11101.9|11109|11105|11110.6|11106.6|11105.9|11101.9|692
1744755300000|2025-04-15 22:15:00|11110.6|11106.6|11107.5|11103.5|11112.2|11108.2|11107.5|11103.5|970
1744755600000|2025-04-15 22:20:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|576
1744755900000|2025-04-15 22:25:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|638
1744756200000|2025-04-15 22:30:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|858
1744756500000|2025-04-15 22:35:00|11105.9|11101.9|11107.5|11103.5|11109|11105|11105.9|11101.9|651
1744756800000|2025-04-15 22:40:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|137
1744757100000|2025-04-15 22:45:00|11109|11105|11105.9|11101.9|11109|11105|11105.9|11101.9|397
1744757400000|2025-04-15 22:50:00|||||||||140
1744757700000|2025-04-15 22:55:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|320
1744758000000|2025-04-15 23:00:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|459
1744758300000|2025-04-15 23:05:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|455
1744758600000|2025-04-15 23:10:00|11104.3|11100.3|11104.3|11100.3|11105.1|11101.1|11102.8|11098.8|535
1744758900000|2025-04-15 23:15:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|435
1744759200000|2025-04-15 23:20:00|||||||||204
1744759500000|2025-04-15 23:25:00|11099.7|11095.7|11101.2|11097.2|11104.3|11100.3|11099.7|11095.7|745
1744759800000|2025-04-15 23:30:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|537
1744760100000|2025-04-15 23:35:00|11099.7|11095.7|11104.3|11100.3|11104.3|11100.3|11099.7|11095.7|327
1744760400000|2025-04-15 23:40:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|169
1744760700000|2025-04-15 23:45:00|11104.3|11100.3|11101.2|11097.2|11104.3|11100.3|11099.7|11095.7|579
1744761000000|2025-04-15 23:50:00|11102|11098|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|611
1744761300000|2025-04-15 23:55:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|274
1744761600000|2025-04-16 00:00:00|11101.2|11097.2|11102.8|11098.8|11104.3|11100.3|11099.7|11095.7|1414
1744761900000|2025-04-16 00:05:00|11104.3|11100.3|11105.9|11101.9|11107.5|11103.5|11102.8|11098.8|1207
1744762200000|2025-04-16 00:10:00|11107.5|11103.5|11112.2|11108.2|11113.7|11109.7|11105.9|11101.9|1325
1744762500000|2025-04-16 00:15:00|11113.7|11109.7|11110.6|11106.6|11113.7|11109.7|11109|11105|1061
1744762800000|2025-04-16 00:20:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1062
1744763100000|2025-04-16 00:25:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11109|11105|1706
1744763400000|2025-04-16 00:30:00|11110.6|11106.6|11113.7|11109.7|11116.8|11112.8|11110.6|11106.6|1171
1744763700000|2025-04-16 00:35:00|11115.3|11111.3|11110.6|11106.6|11115.3|11111.3|11110.6|11106.6|1757
1744764000000|2025-04-16 00:40:00|11109.8|11105.8|11109|11105|11110.6|11106.6|11109|11105|367
1744764300000|2025-04-16 00:45:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|343
1744764600000|2025-04-16 00:50:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|150
1744764900000|2025-04-16 00:55:00|11109|11105|11104.3|11100.3|11109|11105|11104.3|11100.3|1366
1744765200000|2025-04-16 01:00:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|729
1744765500000|2025-04-16 01:05:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|475
1744765800000|2025-04-16 01:10:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|507
1744766100000|2025-04-16 01:15:00|11105.1|11101.1|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|837
1744766400000|2025-04-16 01:20:00|||||||||751
1744766700000|2025-04-16 01:25:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|875
1744767000000|2025-04-16 01:30:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|806
1744767300000|2025-04-16 01:35:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|854
1744767600000|2025-04-16 01:40:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|381
1744767900000|2025-04-16 01:45:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|259
1744768200000|2025-04-16 01:50:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|893
1744768500000|2025-04-16 01:55:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|782
1744768800000|2025-04-16 02:00:00|11104.3|11100.3|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|1098
1744769100000|2025-04-16 02:05:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|707
1744769400000|2025-04-16 02:10:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|332
1744769700000|2025-04-16 02:15:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|1017
1744770000000|2025-04-16 02:20:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|255
1744770300000|2025-04-16 02:25:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|573
1744770600000|2025-04-16 02:30:00|||||||||775
1744770900000|2025-04-16 02:35:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|599
1744771200000|2025-04-16 02:40:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|1489
1744771500000|2025-04-16 02:45:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|288
1744771800000|2025-04-16 02:50:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|351
1744772100000|2025-04-16 02:55:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|538
1744772400000|2025-04-16 03:00:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|106
1744772700000|2025-04-16 03:05:00|||||||||77
1744773000000|2025-04-16 03:10:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|330
1744773300000|2025-04-16 03:15:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|1589
1744773600000|2025-04-16 03:20:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|553
1744773900000|2025-04-16 03:25:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|545
1744774200000|2025-04-16 03:30:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|969
1744774500000|2025-04-16 03:35:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|840
1744774800000|2025-04-16 03:40:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|681
1744775100000|2025-04-16 03:45:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|265
1744775400000|2025-04-16 03:50:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|35
1744775700000|2025-04-16 03:55:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|335
1744776000000|2025-04-16 04:00:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|170
1744776300000|2025-04-16 04:05:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|104
1744776600000|2025-04-16 04:10:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|431
1744776900000|2025-04-16 04:15:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|99
1744777200000|2025-04-16 04:20:00|||||||||102
1744777500000|2025-04-16 04:25:00|||||||||20
1744777800000|2025-04-16 04:30:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|316
1744778100000|2025-04-16 04:35:00|||||||||12
1744778400000|2025-04-16 04:40:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|198
1744778700000|2025-04-16 04:45:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|453
1744779000000|2025-04-16 04:50:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|331
1744779300000|2025-04-16 04:55:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|123
1744779600000|2025-04-16 05:00:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|315
1744779900000|2025-04-16 05:05:00|11104.3|11100.3|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|180
1744780200000|2025-04-16 05:10:00|11105.9|11101.9|11109|11105|11109|11105|11105.9|11101.9|1084
1744780500000|2025-04-16 05:15:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109.8|11105.8|511
1744780800000|2025-04-16 05:20:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|1156
1744781100000|2025-04-16 05:25:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|671
1744781400000|2025-04-16 05:30:00|11112.2|11108.2|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|3295
1744781700000|2025-04-16 05:35:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|1202
1744782000000|2025-04-16 05:40:00|11113.7|11109.7|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|1213
1744782300000|2025-04-16 05:45:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|548
1744782600000|2025-04-16 05:50:00|11110.6|11106.6|11115.3|11111.3|11115.3|11111.3|11110.6|11106.6|2560
1744782900000|2025-04-16 05:55:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|916
1744783200000|2025-04-16 06:00:00|11116.8|11112.8|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|2191
1744783500000|2025-04-16 06:05:00|11116.8|11112.8|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|1686
1744783800000|2025-04-16 06:10:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|844
1744784100000|2025-04-16 06:15:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|482
1744784400000|2025-04-16 06:20:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1355
1744784700000|2025-04-16 06:25:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|644
1744785000000|2025-04-16 06:30:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|2356
1744785300000|2025-04-16 06:35:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|594
1744785600000|2025-04-16 06:40:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|262
1744785900000|2025-04-16 06:45:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|1036
1744786200000|2025-04-16 06:50:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|944
1744786500000|2025-04-16 06:55:00|11114.5|11110.5|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|1447
1744786800000|2025-04-16 07:00:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|4597
1744787100000|2025-04-16 07:05:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|3169
1744787400000|2025-04-16 07:10:00|11118.4|11114.4|11124.7|11120.7|11127.8|11123.8|11118.4|11114.4|8144
1744787700000|2025-04-16 07:15:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|3657
1744788000000|2025-04-16 07:20:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|2127
1744788300000|2025-04-16 07:25:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|1593
1744788600000|2025-04-16 07:30:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|2554
1744788900000|2025-04-16 07:35:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|2542
1744789200000|2025-04-16 07:40:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|2023
1744789500000|2025-04-16 07:45:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|2560
1744789800000|2025-04-16 07:50:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|2134
1744790100000|2025-04-16 07:55:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|1908
1744790400000|2025-04-16 08:00:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|3584
1744790700000|2025-04-16 08:05:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|2152
1744791000000|2025-04-16 08:10:00|||||||||574
1744791300000|2025-04-16 08:15:00|11127.8|11123.8|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|1689
1744791600000|2025-04-16 08:20:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|1022
1744791900000|2025-04-16 08:25:00|11129.3|11125.3|11120|11116|11130.9|11126.9|11110.6|11106.6|14177
1744792200000|2025-04-16 08:30:00|11118.4|11114.4|11115.3|11111.3|11120|11116|11112.2|11108.2|9135
1744792500000|2025-04-16 08:35:00|11113.7|11109.7|11113.7|11109.7|11116.8|11112.8|11112.2|11108.2|3727
1744792800000|2025-04-16 08:40:00|11112.2|11108.2|11109|11105|11112.2|11108.2|11109|11105|4381
1744793100000|2025-04-16 08:45:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|3090
1744793400000|2025-04-16 08:50:00|11112.2|11108.2|11120|11116|11120|11116|11112.2|11108.2|3935
1744793700000|2025-04-16 08:55:00|11118.4|11114.4|11120|11116|11121.5|11117.5|11118.4|11114.4|1812
1744794000000|2025-04-16 09:00:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|636
1744794300000|2025-04-16 09:05:00|11120|11116|11120|11116|11121.5|11117.5|11118.4|11114.4|2020
1744794600000|2025-04-16 09:10:00|11118.4|11114.4|11116.8|11112.8|11120|11116|11115.3|11111.3|2750
1744794900000|2025-04-16 09:15:00|11115.3|11111.3|11113.7|11109.7|11116.8|11112.8|11112.2|11108.2|2169
1744795200000|2025-04-16 09:20:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|2004
1744795500000|2025-04-16 09:25:00|11113.7|11109.7|11109|11105|11113.7|11109.7|11109|11105|3694
1744795800000|2025-04-16 09:30:00|11110.6|11106.6|11105.9|11101.9|11110.6|11106.6|11105.9|11101.9|3918
1744796100000|2025-04-16 09:35:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|2208
1744796400000|2025-04-16 09:40:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|5721
1744796700000|2025-04-16 09:45:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|2514
1744797000000|2025-04-16 09:50:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|1645
1744797300000|2025-04-16 09:55:00|11098.1|11094.1|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|2619
1744797600000|2025-04-16 10:00:00|11102.8|11098.8|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|3451
1744797900000|2025-04-16 10:05:00|11098.1|11094.1|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|540
1744798200000|2025-04-16 10:10:00|11098.1|11094.1|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|623
1744798500000|2025-04-16 10:15:00|11102.8|11098.8|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|2039
1744798800000|2025-04-16 10:20:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|2695
1744799100000|2025-04-16 10:25:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|937
1744799400000|2025-04-16 10:30:00|11099.7|11095.7|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|1233
1744799700000|2025-04-16 10:35:00|11101.2|11097.2|11107.5|11103.5|11107.5|11103.5|11101.2|11097.2|3967
1744800000000|2025-04-16 10:40:00|11109|11105|11105.9|11101.9|11109|11105|11105.9|11101.9|1355
1744800300000|2025-04-16 10:45:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1773
1744800600000|2025-04-16 10:50:00|||||||||257
1744800900000|2025-04-16 10:55:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1147
1744801200000|2025-04-16 11:00:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|2421
1744801500000|2025-04-16 11:05:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|2169
1744801800000|2025-04-16 11:10:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|1067
1744802100000|2025-04-16 11:15:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|1199
1744802400000|2025-04-16 11:20:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|911
1744802700000|2025-04-16 11:25:00|11109|11105|11109|11105|11110.6|11106.6|11107.5|11103.5|3882
1744803000000|2025-04-16 11:30:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|1915
1744803300000|2025-04-16 11:35:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|853
1744803600000|2025-04-16 11:40:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|2521
1744803900000|2025-04-16 11:45:00|11115.3|11111.3|11110.6|11106.6|11116.8|11112.8|11110.6|11106.6|2969
1744804200000|2025-04-16 11:50:00|11109|11105|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|2897
1744804500000|2025-04-16 11:55:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|3012
1744804800000|2025-04-16 12:00:00|11109|11105|11107.5|11103.5|11109|11105|11105.9|11101.9|4706
1744805100000|2025-04-16 12:05:00|11105.9|11101.9|11110.6|11106.6|11110.6|11106.6|11105.9|11101.9|1629
1744805400000|2025-04-16 12:10:00|11112.2|11108.2|11115.3|11111.3|11115.3|11111.3|11110.6|11106.6|10589
1744805700000|2025-04-16 12:15:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11112.2|11108.2|4975
1744806000000|2025-04-16 12:20:00|11118.4|11114.4|11107.5|11103.5|11118.4|11114.4|11107.5|11103.5|5115
1744806300000|2025-04-16 12:25:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|4978
1744806600000|2025-04-16 12:30:00|11110.6|11106.6|11101.2|11097.2|11121.5|11117.5|11099.7|11095.7|19009
1744806900000|2025-04-16 12:35:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|8418
1744807200000|2025-04-16 12:40:00|11102.8|11098.8|11110.6|11106.6|11112.2|11108.2|11101.2|11097.2|3594
1744807500000|2025-04-16 12:45:00|11112.2|11108.2|11105.9|11101.9|11112.2|11108.2|11104.3|11100.3|5218
1744807800000|2025-04-16 12:50:00|11107.5|11103.5|11099.7|11095.7|11107.5|11103.5|11099.7|11095.7|4627
1744808100000|2025-04-16 12:55:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|7053
1744808400000|2025-04-16 13:00:00|11099.7|11095.7|11102.8|11098.8|11102.8|11098.8|11098.1|11094.1|6443
1744808700000|2025-04-16 13:05:00|11104.3|11100.3|11105.9|11101.9|11107.5|11103.5|11102.8|11098.8|3517
1744809000000|2025-04-16 13:10:00|11107.5|11103.5|11109|11105|11109|11105|11104.3|11100.3|4950
1744809300000|2025-04-16 13:15:00|11110.6|11106.6|11105.9|11101.9|11110.6|11106.6|11105.9|11101.9|7388
1744809600000|2025-04-16 13:20:00|11104.3|11100.3|11113.7|11109.7|11113.7|11109.7|11104.3|11100.3|5717
1744809900000|2025-04-16 13:25:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|3500
1744810200000|2025-04-16 13:30:00|11112.2|11108.2|11102.8|11098.8|11113.7|11109.7|11102.8|11098.8|6334
1744810500000|2025-04-16 13:35:00|11104.3|11100.3|11098.1|11094.1|11104.3|11100.3|11098.1|11094.1|10244
1744810800000|2025-04-16 13:40:00|11099.7|11095.7|11102.8|11098.8|11102.8|11098.8|11098.1|11094.1|3568
1744811100000|2025-04-16 13:45:00|11104.3|11100.3|11105.9|11101.9|11107.5|11103.5|11101.2|11097.2|8246
1744811400000|2025-04-16 13:50:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11102.8|11098.8|9276
1744811700000|2025-04-16 13:55:00|11107.5|11103.5|11112.2|11108.2|11112.2|11108.2|11105.9|11101.9|4500
1744812000000|2025-04-16 14:00:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|5416
1744812300000|2025-04-16 14:05:00|11115.3|11111.3|11107.5|11103.5|11115.3|11111.3|11105.9|11101.9|7323
1744812600000|2025-04-16 14:10:00|11105.9|11101.9|11107.5|11103.5|11109|11105|11105.9|11101.9|5473
1744812900000|2025-04-16 14:15:00|11105.9|11101.9|11105.9|11101.9|11109|11105|11104.3|11100.3|4061
1744813200000|2025-04-16 14:20:00|11104.3|11100.3|11101.2|11097.2|11104.3|11100.3|11099.7|11095.7|6099
1744813500000|2025-04-16 14:25:00|11102.8|11098.8|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|2661
1744813800000|2025-04-16 14:30:00|11101.2|11097.2|11096.5|11092.5|11101.2|11097.2|11096.5|11092.5|4182
1744814100000|2025-04-16 14:35:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|2901
1744814400000|2025-04-16 14:40:00|11098.1|11094.1|11095|11091|11099.7|11095.7|11093.4|11089.4|3012
1744814700000|2025-04-16 14:45:00|11096.5|11092.5|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|3829
1744815000000|2025-04-16 14:50:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|638
1744815300000|2025-04-16 14:55:00|11098.1|11094.1|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|6260
1744815600000|2025-04-16 15:00:00|11099.7|11095.7|11109|11105|11109|11105|11099.7|11095.7|3964
1744815900000|2025-04-16 15:05:00|11107.5|11103.5|11105.9|11101.9|11110.6|11106.6|11105.9|11101.9|5581
1744816200000|2025-04-16 15:10:00|11107.5|11103.5|11109|11105|11109|11105|11105.9|11101.9|3004
1744816500000|2025-04-16 15:15:00|11110.6|11106.6|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|5825
1744816800000|2025-04-16 15:20:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|3495
1744817100000|2025-04-16 15:25:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|4392
1744817400000|2025-04-16 15:30:00|11115.3|11111.3|11118.4|11114.4|11120|11116|11113.7|11109.7|7199
1744817700000|2025-04-16 15:35:00|11116.8|11112.8|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|3798
1744818000000|2025-04-16 15:40:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|4599
1744818300000|2025-04-16 15:45:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|3486
1744818600000|2025-04-16 15:50:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|3255
1744818900000|2025-04-16 15:55:00|11118.4|11114.4|11120|11116|11121.5|11117.5|11116.8|11112.8|9017
1744819200000|2025-04-16 16:00:00|11121.5|11117.5|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|2547
1744819500000|2025-04-16 16:05:00|11120|11116|11116.8|11112.8|11120|11116|11116.8|11112.8|1641
1744819800000|2025-04-16 16:10:00|11118.4|11114.4|11120|11116|11120|11116|11116.8|11112.8|2276
1744820100000|2025-04-16 16:15:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|2771
1744820400000|2025-04-16 16:20:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|3331
1744820700000|2025-04-16 16:25:00|11116.8|11112.8|11120|11116|11120|11116|11116.8|11112.8|1407
1744821000000|2025-04-16 16:30:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11120|11116|3838
1744821300000|2025-04-16 16:35:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|7297
1744821600000|2025-04-16 16:40:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11118.4|11114.4|4332
1744821900000|2025-04-16 16:45:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|2534
1744822200000|2025-04-16 16:50:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|1039
1744822500000|2025-04-16 16:55:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|4352
1744822800000|2025-04-16 17:00:00|11122.3|11118.3|11123.1|11119.1|11124.7|11120.7|11120|11116|6245
1744823100000|2025-04-16 17:05:00|11124.7|11120.7|11127.8|11123.8|11127.8|11123.8|11123.1|11119.1|4999
1744823400000|2025-04-16 17:10:00|11126.2|11122.2|11124.7|11120.7|11129.3|11125.3|11124.7|11120.7|10599
1744823700000|2025-04-16 17:15:00|11123.1|11119.1|11113.7|11109.7|11123.1|11119.1|11113.7|11109.7|4171
1744824000000|2025-04-16 17:20:00|11115.3|11111.3|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|4855
1744824300000|2025-04-16 17:25:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|2154
1744824600000|2025-04-16 17:30:00|11116.8|11112.8|11121.5|11117.5|11126.2|11122.2|11110.6|11106.6|15434
1744824900000|2025-04-16 17:35:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11115.3|11111.3|5953
1744825200000|2025-04-16 17:40:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11118.4|11114.4|7474
1744825500000|2025-04-16 17:45:00|11121.5|11117.5|11120|11116|11123.1|11119.1|11120|11116|4726
1744825800000|2025-04-16 17:50:00|11121.5|11117.5|11130.9|11126.9|11132.5|11128.5|11120|11116|8083
1744826100000|2025-04-16 17:55:00|11129.3|11125.3|11140.3|11136.3|11141.8|11137.8|11129.3|11125.3|16269
1744826400000|2025-04-16 18:00:00|11138.7|11134.7|11143.4|11139.4|11143.4|11139.4|11135.6|11131.6|14359
1744826700000|2025-04-16 18:05:00|11141.8|11137.8|11138.7|11134.7|11143.4|11139.4|11137.2|11133.2|8550
1744827000000|2025-04-16 18:10:00|11140.3|11136.3|11137.2|11133.2|11140.3|11136.3|11135.6|11131.6|11051
1744827300000|2025-04-16 18:15:00|11135.6|11131.6|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|8551
1744827600000|2025-04-16 18:20:00|11135.6|11131.6|11130.9|11126.9|11137.2|11133.2|11130.9|11126.9|5774
1744827900000|2025-04-16 18:25:00|11132.5|11128.5|11135.6|11131.6|11137.2|11133.2|11130.9|11126.9|5327
1744828200000|2025-04-16 18:30:00|11137.2|11133.2|11138.7|11134.7|11140.3|11136.3|11135.6|11131.6|6147
1744828500000|2025-04-16 18:35:00|11140.3|11136.3|11143.4|11139.4|11145|11141|11138.7|11134.7|6039
1744828800000|2025-04-16 18:40:00|11145|11141|11141.8|11137.8|11146.5|11142.5|11140.3|11136.3|5586
1744829100000|2025-04-16 18:45:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|6574
1744829400000|2025-04-16 18:50:00|11145|11141|11143.4|11139.4|11145|11141|11141.8|11137.8|4789
1744829700000|2025-04-16 18:55:00|11141.8|11137.8|11145|11141|11145|11141|11141.8|11137.8|9794
1744830000000|2025-04-16 19:00:00|11143.4|11139.4|11151.2|11147.2|11151.2|11147.2|11143.4|11139.4|11482
1744830300000|2025-04-16 19:05:00|11152.8|11148.8|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|10278
1744830600000|2025-04-16 19:10:00|11155.9|11151.9|11151.2|11147.2|11155.9|11151.9|11149.7|11145.7|10242
1744830900000|2025-04-16 19:15:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|3018
1744831200000|2025-04-16 19:20:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|4655
1744831500000|2025-04-16 19:25:00|11152.8|11148.8|11148.1|11144.1|11152.8|11148.8|11148.1|11144.1|4946
1744831800000|2025-04-16 19:30:00|11146.5|11142.5|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|6061
1744832100000|2025-04-16 19:35:00|11146.5|11142.5|11148.1|11144.1|11151.2|11147.2|11146.5|11142.5|7634
1744832400000|2025-04-16 19:40:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|4759
1744832700000|2025-04-16 19:45:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|4840
1744833000000|2025-04-16 19:50:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|6485
1744833300000|2025-04-16 19:55:00|11145|11141|11143.4|11139.4|11148.1|11144.1|11143.4|11139.4|4711
1744833600000|2025-04-16 20:00:00|11145|11141|11143.4|11139.4|11145|11141|11141.8|11137.8|10975
1744833900000|2025-04-16 20:05:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|1612
1744834200000|2025-04-16 20:10:00|11143.4|11139.4|11138.7|11134.7|11143.4|11139.4|11137.2|11133.2|9057
1744834500000|2025-04-16 20:15:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|4819
1744834800000|2025-04-16 20:20:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|4622
1744835100000|2025-04-16 20:25:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|3155
1744835400000|2025-04-16 20:30:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|1296
1744835700000|2025-04-16 20:35:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|2589
1744836000000|2025-04-16 20:40:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|2253
1744836300000|2025-04-16 20:45:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|1674
1744836600000|2025-04-16 20:50:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|2992
1744836900000|2025-04-16 20:55:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|3551
1744840800000|2025-04-16 22:00:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|766
1744841100000|2025-04-16 22:05:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|1039
1744841400000|2025-04-16 22:10:00|||||||||159
1744841700000|2025-04-16 22:15:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|316
1744842000000|2025-04-16 22:20:00|11152.8|11148.8|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|348
1744842300000|2025-04-16 22:25:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|488
1744842600000|2025-04-16 22:30:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|214
1744842900000|2025-04-16 22:35:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|256
1744843200000|2025-04-16 22:40:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|41
1744843500000|2025-04-16 22:45:00|11146.5|11142.5|11145|11141|11148.1|11144.1|11145|11141|940
1744843800000|2025-04-16 22:50:00|11143.4|11139.4|11141.8|11137.8|11145|11141|11141.8|11137.8|1219
1744844100000|2025-04-16 22:55:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|788
1744844400000|2025-04-16 23:00:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|686
1744844700000|2025-04-16 23:05:00|11145|11141|11143.4|11139.4|11146.5|11142.5|11143.4|11139.4|197
1744845000000|2025-04-16 23:10:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|212
1744845300000|2025-04-16 23:15:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|218
1744845600000|2025-04-16 23:20:00|11141.1|11137.1|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|86
1744845900000|2025-04-16 23:25:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|47
1744846200000|2025-04-16 23:30:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|352
1744846500000|2025-04-16 23:35:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11141.8|11137.8|679
1744846800000|2025-04-16 23:40:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|266
1744847100000|2025-04-16 23:45:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|289
1744847400000|2025-04-16 23:50:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|383
1744847700000|2025-04-16 23:55:00|11141.8|11137.8|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|682
1744848000000|2025-04-17 00:00:00|11140.3|11136.3|11135.6|11131.6|11141.8|11137.8|11134|11130|1957
1744848300000|2025-04-17 00:05:00|11134|11130|11135.6|11131.6|11137.2|11133.2|11134|11130|1142
1744848600000|2025-04-17 00:10:00|||||||||104
1744848900000|2025-04-17 00:15:00|11134|11130|11137.2|11133.2|11138.7|11134.7|11134|11130|1066
1744849200000|2025-04-17 00:20:00|11138.7|11134.7|11137.2|11133.2|11140.3|11136.3|11135.6|11131.6|2169
1744849500000|2025-04-17 00:25:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|291
1744849800000|2025-04-17 00:30:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|341
1744850100000|2025-04-17 00:35:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|679
1744850400000|2025-04-17 00:40:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|406
1744850700000|2025-04-17 00:45:00|||||||||161
1744851000000|2025-04-17 00:50:00|||||||||115
1744851300000|2025-04-17 00:55:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|2722
1744851600000|2025-04-17 01:00:00|11130.9|11126.9|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|1091
1744851900000|2025-04-17 01:05:00|||||||||256
1744852200000|2025-04-17 01:10:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|848
1744852500000|2025-04-17 01:15:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|716
1744852800000|2025-04-17 01:20:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|308
1744853100000|2025-04-17 01:25:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|1136
1744853400000|2025-04-17 01:30:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|1124
1744853700000|2025-04-17 01:35:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|467
1744854000000|2025-04-17 01:40:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|723
1744854300000|2025-04-17 01:45:00|||||||||247
1744854600000|2025-04-17 01:50:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|278
1744854900000|2025-04-17 01:55:00|||||||||115
1744855200000|2025-04-17 02:00:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|307
1744855500000|2025-04-17 02:05:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|193
1744855800000|2025-04-17 02:10:00|||||||||151
1744856100000|2025-04-17 02:15:00|||||||||620
1744856400000|2025-04-17 02:20:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|176
1744856700000|2025-04-17 02:25:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|456
1744857000000|2025-04-17 02:30:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|492
1744857300000|2025-04-17 02:35:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|322
1744857600000|2025-04-17 02:40:00|||||||||212
1744857900000|2025-04-17 02:45:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|419
1744858200000|2025-04-17 02:50:00|11124.7|11120.7|11121.5|11117.5|11124.7|11120.7|11121.5|11117.5|1292
1744858500000|2025-04-17 02:55:00|||||||||171
1744858800000|2025-04-17 03:00:00|||||||||199
1744859100000|2025-04-17 03:05:00|||||||||113
1744859400000|2025-04-17 03:10:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|866
1744859700000|2025-04-17 03:15:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|260
1744860000000|2025-04-17 03:20:00|||||||||169
1744860300000|2025-04-17 03:25:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11122.3|11118.3|216
1744860600000|2025-04-17 03:30:00|||||||||575
1744860900000|2025-04-17 03:35:00|||||||||164
1744861200000|2025-04-17 03:40:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|604
1744861500000|2025-04-17 03:45:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|1001
1744861800000|2025-04-17 03:50:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|186
1744862100000|2025-04-17 03:55:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|557
1744862400000|2025-04-17 04:00:00|||||||||217
1744862700000|2025-04-17 04:05:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|1010
1744863000000|2025-04-17 04:10:00|||||||||541
1744863300000|2025-04-17 04:15:00|||||||||502
1744863600000|2025-04-17 04:20:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|558
1744863900000|2025-04-17 04:25:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|119
1744864200000|2025-04-17 04:30:00|||||||||24
1744864500000|2025-04-17 04:35:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|287
1744864800000|2025-04-17 04:40:00|11121.5|11117.5|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|1119
1744865100000|2025-04-17 04:45:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|196
1744865400000|2025-04-17 04:50:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1187
1744865700000|2025-04-17 04:55:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|520
1744866000000|2025-04-17 05:00:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|711
1744866300000|2025-04-17 05:05:00|||||||||205
1744866600000|2025-04-17 05:10:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|740
1744866900000|2025-04-17 05:15:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|956
1744867200000|2025-04-17 05:20:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|734
1744867500000|2025-04-17 05:25:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|621
1744867800000|2025-04-17 05:30:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|1080
1744868100000|2025-04-17 05:35:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|776
1744868400000|2025-04-17 05:40:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|751
1744868700000|2025-04-17 05:45:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|381
1744869000000|2025-04-17 05:50:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|641
1744869300000|2025-04-17 05:55:00|||||||||262
1744869600000|2025-04-17 06:00:00|11126.2|11122.2|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|1117
1744869900000|2025-04-17 06:05:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|1142
1744870200000|2025-04-17 06:10:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|870
1744870500000|2025-04-17 06:15:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|919
1744870800000|2025-04-17 06:20:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|1609
1744871100000|2025-04-17 06:25:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|888
1744871400000|2025-04-17 06:30:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|451
1744871700000|2025-04-17 06:35:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|691
1744872000000|2025-04-17 06:40:00|11117.6|11113.6|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1182
1744872300000|2025-04-17 06:45:00|11116.8|11112.8|11120|11116|11120|11116|11116.8|11112.8|1052
1744872600000|2025-04-17 06:50:00|||||||||602
1744872900000|2025-04-17 06:55:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|1134
1744873200000|2025-04-17 07:00:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|1403
1744873500000|2025-04-17 07:05:00|11120|11116|11116.8|11112.8|11120|11116|11116.8|11112.8|2005
1744873800000|2025-04-17 07:10:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|3397
1744874100000|2025-04-17 07:15:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|3313
1744874400000|2025-04-17 07:20:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|2534
1744874700000|2025-04-17 07:25:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|1394
1744875000000|2025-04-17 07:30:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1137
1744875300000|2025-04-17 07:35:00|11112.2|11108.2|11116.8|11112.8|11116.8|11112.8|11112.2|11108.2|3960
1744875600000|2025-04-17 07:40:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1120
1744875900000|2025-04-17 07:45:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|473
1744876200000|2025-04-17 07:50:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|821
1744876500000|2025-04-17 07:55:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|615
1744876800000|2025-04-17 08:00:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|3221
1744877100000|2025-04-17 08:05:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|2570
1744877400000|2025-04-17 08:10:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1790
1744877700000|2025-04-17 08:15:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|1219
1744878000000|2025-04-17 08:20:00|||||||||666
1744878300000|2025-04-17 08:25:00|||||||||539
1744878600000|2025-04-17 08:30:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|2410
1744878900000|2025-04-17 08:35:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1491
1744879200000|2025-04-17 08:40:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|1288
1744879500000|2025-04-17 08:45:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|1814
1744879800000|2025-04-17 08:50:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|902
1744880100000|2025-04-17 08:55:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|2195
1744880400000|2025-04-17 09:00:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|909
1744880700000|2025-04-17 09:05:00|||||||||732
1744881000000|2025-04-17 09:10:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|726
1744881300000|2025-04-17 09:15:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1837
1744881600000|2025-04-17 09:20:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|302
1744881900000|2025-04-17 09:25:00|||||||||297
1744882200000|2025-04-17 09:30:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|222
1744882500000|2025-04-17 09:35:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|1246
1744882800000|2025-04-17 09:40:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|472
1744883100000|2025-04-17 09:45:00|||||||||481
1744883400000|2025-04-17 09:50:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1572
1744883700000|2025-04-17 09:55:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1766
1744884000000|2025-04-17 10:00:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|3734
1744884300000|2025-04-17 10:05:00|11116.8|11112.8|11121.5|11117.5|11121.5|11117.5|11115.3|11111.3|4133
1744884600000|2025-04-17 10:10:00|11120|11116|11124.7|11120.7|11126.2|11122.2|11120|11116|5055
1744884900000|2025-04-17 10:15:00|11123.1|11119.1|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|4134
1744885200000|2025-04-17 10:20:00|11124.7|11120.7|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|1991
1744885500000|2025-04-17 10:25:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1570
1744885800000|2025-04-17 10:30:00|||||||||615
1744886100000|2025-04-17 10:35:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1395
1744886400000|2025-04-17 10:40:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1227
1744886700000|2025-04-17 10:45:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|1008
1744887000000|2025-04-17 10:50:00|11124.7|11120.7|11123.1|11119.1|11126.2|11122.2|11121.5|11117.5|1457
1744887300000|2025-04-17 10:55:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|3361
1744887600000|2025-04-17 11:00:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|3799
1744887900000|2025-04-17 11:05:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|5675
1744888200000|2025-04-17 11:10:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|3444
1744888500000|2025-04-17 11:15:00|11127.8|11123.8|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|2038
1744888800000|2025-04-17 11:20:00|11132.5|11128.5|11129.3|11125.3|11132.5|11128.5|11129.3|11125.3|1857
1744889100000|2025-04-17 11:25:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|1442
1744889400000|2025-04-17 11:30:00|11127.8|11123.8|11121.5|11117.5|11127.8|11123.8|11121.5|11117.5|3072
1744889700000|2025-04-17 11:35:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|3380
1744890000000|2025-04-17 11:40:00|11118.4|11114.4|11120|11116|11121.5|11117.5|11118.4|11114.4|1886
1744890300000|2025-04-17 11:45:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|855
1744890600000|2025-04-17 11:50:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|1691
1744890900000|2025-04-17 11:55:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|2377
1744891200000|2025-04-17 12:00:00|11124.7|11120.7|11120|11116|11126.2|11122.2|11118.4|11114.4|6309
1744891500000|2025-04-17 12:05:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|2267
1744891800000|2025-04-17 12:10:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1013
1744892100000|2025-04-17 12:15:00|11123.1|11119.1|11132.5|11128.5|11132.5|11128.5|11121.5|11117.5|8047
1744892400000|2025-04-17 12:20:00|11134|11130|11130.9|11126.9|11134|11130|11127.8|11123.8|4649
1744892700000|2025-04-17 12:25:00|11132.5|11128.5|11130.9|11126.9|11134|11130|11130.9|11126.9|6555
1744893000000|2025-04-17 12:30:00|11129.3|11125.3|11137.2|11133.2|11140.3|11136.3|11129.3|11125.3|16503
1744893300000|2025-04-17 12:35:00|11135.6|11131.6|11135.6|11131.6|11138.7|11134.7|11134|11130|5909
1744893600000|2025-04-17 12:40:00|11137.2|11133.2|11137.2|11133.2|11140.3|11136.3|11135.6|11131.6|5716
1744893900000|2025-04-17 12:45:00|11135.6|11131.6|11135.6|11131.6|11138.7|11134.7|11134|11130|5316
1744894200000|2025-04-17 12:50:00|11134|11130|11135.6|11131.6|11137.2|11133.2|11134|11130|4129
1744894500000|2025-04-17 12:55:00|11137.2|11133.2|11137.2|11133.2|11140.3|11136.3|11135.6|11131.6|6179
1744894800000|2025-04-17 13:00:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11134|11130|7181
1744895100000|2025-04-17 13:05:00|11140.3|11136.3|11143.4|11139.4|11143.4|11139.4|11138.7|11134.7|7251
1744895400000|2025-04-17 13:10:00|11140.3|11136.3|11138.7|11134.7|11141.8|11137.8|11130.9|11126.9|22292
1744895700000|2025-04-17 13:15:00|11137.2|11133.2|11135.6|11131.6|11138.7|11134.7|11132.5|11128.5|7109
1744896000000|2025-04-17 13:20:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|7000
1744896300000|2025-04-17 13:25:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11132.5|11128.5|4960
1744896600000|2025-04-17 13:30:00|11132.5|11128.5|11140.3|11136.3|11140.3|11136.3|11130.9|11126.9|7211
1744896900000|2025-04-17 13:35:00|11138.7|11134.7|11143.4|11139.4|11145|11141|11138.7|11134.7|5738
1744897200000|2025-04-17 13:40:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|4313
1744897500000|2025-04-17 13:45:00|11143.4|11139.4|11138.7|11134.7|11145|11141|11138.7|11134.7|6587
1744897800000|2025-04-17 13:50:00|11135.6|11131.6|11134|11130|11137.2|11133.2|11132.5|11128.5|12485
1744898100000|2025-04-17 13:55:00|11135.6|11131.6|11138.7|11134.7|11140.3|11136.3|11134|11130|8186
1744898400000|2025-04-17 14:00:00|11140.3|11136.3|11141.8|11137.8|11145|11141|11140.3|11136.3|5640
1744898700000|2025-04-17 14:05:00|11140.3|11136.3|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|6369
1744899000000|2025-04-17 14:10:00|11140.3|11136.3|11135.6|11131.6|11140.3|11136.3|11134|11130|3847
1744899300000|2025-04-17 14:15:00|11134|11130|11134|11130|11135.6|11131.6|11130.9|11126.9|5334
1744899600000|2025-04-17 14:20:00|11135.6|11131.6|11137.2|11133.2|11140.3|11136.3|11135.6|11131.6|6193
1744899900000|2025-04-17 14:25:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11137.2|11133.2|1278
1744900200000|2025-04-17 14:30:00|11138.7|11134.7|11137.2|11133.2|11141.8|11137.8|11135.6|11131.6|6180
1744900500000|2025-04-17 14:35:00|11138.7|11134.7|11135.6|11131.6|11140.3|11136.3|11135.6|11131.6|5889
1744900800000|2025-04-17 14:40:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11134|11130|4255
1744901100000|2025-04-17 14:45:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|4922
1744901400000|2025-04-17 14:50:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|4215
1744901700000|2025-04-17 14:55:00|11137.2|11133.2|11141.8|11137.8|11141.8|11137.8|11137.2|11133.2|7538
1744902000000|2025-04-17 15:00:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11137.2|11133.2|3886
1744902300000|2025-04-17 15:05:00|11140.3|11136.3|11137.2|11133.2|11140.3|11136.3|11135.6|11131.6|4746
1744902600000|2025-04-17 15:10:00|11138.7|11134.7|11134|11130|11138.7|11134.7|11134|11130|3136
1744902900000|2025-04-17 15:15:00|11135.6|11131.6|11132.5|11128.5|11137.2|11133.2|11132.5|11128.5|1667
1744903200000|2025-04-17 15:20:00|11134|11130|11130.9|11126.9|11134|11130|11129.3|11125.3|4151
1744903500000|2025-04-17 15:25:00|11132.5|11128.5|11134|11130|11135.6|11131.6|11132.5|11128.5|3518
1744903800000|2025-04-17 15:30:00|11132.5|11128.5|11124.7|11120.7|11132.5|11128.5|11123.1|11119.1|9824
1744904100000|2025-04-17 15:35:00|11123.1|11119.1|11121.5|11117.5|11126.2|11122.2|11121.5|11117.5|8927
1744904400000|2025-04-17 15:40:00|11123.1|11119.1|11120|11116|11123.1|11119.1|11118.4|11114.4|6354
1744904700000|2025-04-17 15:45:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11116.8|11112.8|7816
1744905000000|2025-04-17 15:50:00|11123.1|11119.1|11127.8|11123.8|11127.8|11123.8|11120|11116|4348
1744905300000|2025-04-17 15:55:00|11129.3|11125.3|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|7686
1744905600000|2025-04-17 16:00:00|11124.7|11120.7|11132.5|11128.5|11132.5|11128.5|11124.7|11120.7|5238
1744905900000|2025-04-17 16:05:00|11134|11130|11129.3|11125.3|11134|11130|11121.5|11117.5|12452
1744906200000|2025-04-17 16:10:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11127.8|11123.8|5836
1744906500000|2025-04-17 16:15:00|11131.7|11127.7|11123.1|11119.1|11131.7|11127.7|11123.1|11119.1|5440
1744906800000|2025-04-17 16:20:00|11124.7|11120.7|11121.5|11117.5|11124.7|11120.7|11121.5|11117.5|4698
1744907100000|2025-04-17 16:25:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|3824
1744907400000|2025-04-17 16:30:00|11120|11116|11118.4|11114.4|11123.1|11119.1|11118.4|11114.4|3818
1744907700000|2025-04-17 16:35:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|5858
1744908000000|2025-04-17 16:40:00|11116.8|11112.8|11120|11116|11123.1|11119.1|11116.8|11112.8|7687
1744908300000|2025-04-17 16:45:00|11118.4|11114.4|11112.2|11108.2|11120|11116|11112.2|11108.2|4421
1744908600000|2025-04-17 16:50:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11107.5|11103.5|6284
1744908900000|2025-04-17 16:55:00|11109|11105|11118.4|11114.4|11118.4|11114.4|11109|11105|8084
1744909200000|2025-04-17 17:00:00|11117.6|11113.6|11115.3|11111.3|11118.4|11114.4|11113.7|11109.7|8291
1744909500000|2025-04-17 17:05:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|3338
1744909800000|2025-04-17 17:10:00|11120|11116|11113.7|11109.7|11120|11116|11113.7|11109.7|6520
1744910100000|2025-04-17 17:15:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|4057
1744910400000|2025-04-17 17:20:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|2316
1744910700000|2025-04-17 17:25:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|7821
1744911000000|2025-04-17 17:30:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|2370
1744911300000|2025-04-17 17:35:00|11113.7|11109.7|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|1508
1744911600000|2025-04-17 17:40:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|2443
1744911900000|2025-04-17 17:45:00|11112.2|11108.2|11116.8|11112.8|11116.8|11112.8|11112.2|11108.2|2505
1744912200000|2025-04-17 17:50:00|11118.4|11114.4|11113.7|11109.7|11118.4|11114.4|11112.2|11108.2|3722
1744912500000|2025-04-17 17:55:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|3421
1744912800000|2025-04-17 18:00:00|11116.8|11112.8|11112.2|11108.2|11116.8|11112.8|11112.2|11108.2|1368
1744913100000|2025-04-17 18:05:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|2105
1744913400000|2025-04-17 18:10:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11109|11105|2888
1744913700000|2025-04-17 18:15:00|11113.7|11109.7|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|1381
1744914000000|2025-04-17 18:20:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|1170
1744914300000|2025-04-17 18:25:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11109|11105|1154
1744914600000|2025-04-17 18:30:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|1468
1744914900000|2025-04-17 18:35:00|11109|11105|11109|11105|11109|11105|11109|11105|595
1744915200000|2025-04-17 18:40:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|1735
1744915500000|2025-04-17 18:45:00|11107.5|11103.5|11109|11105|11113.7|11109.7|11107.5|11103.5|8933
1744915800000|2025-04-17 18:50:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|2263
1744916100000|2025-04-17 18:55:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|2661
1744916400000|2025-04-17 19:00:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1829
1744916700000|2025-04-17 19:05:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|788
1744917000000|2025-04-17 19:10:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|225
1744917300000|2025-04-17 19:15:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|1124
1744917600000|2025-04-17 19:20:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1191
1744917900000|2025-04-17 19:25:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|1658
1744918200000|2025-04-17 19:30:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|702
1744918500000|2025-04-17 19:35:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|319
1744918800000|2025-04-17 19:40:00|11112.2|11108.2|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|1778
1744919100000|2025-04-17 19:45:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|1560
1744919400000|2025-04-17 19:50:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|2558
1744919700000|2025-04-17 19:55:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|3985
1744920000000|2025-04-17 20:00:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|2154
1744920300000|2025-04-17 20:05:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|812
1744920600000|2025-04-17 20:10:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|785
1744920900000|2025-04-17 20:15:00|||||||||277
1744921200000|2025-04-17 20:20:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|453
1744921500000|2025-04-17 20:25:00|||||||||34
1744921800000|2025-04-17 20:30:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|332
1744922100000|2025-04-17 20:35:00|||||||||465
1744922400000|2025-04-17 20:40:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|153
1744922700000|2025-04-17 20:45:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|2229
1744923000000|2025-04-17 20:50:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|888
1744923300000|2025-04-17 20:55:00|11116.1|11112.1|11116.8|11112.8|11116.8|11112.8|11116.1|11112.1|1481
1745186400000|2025-04-20 22:00:00|11112.2|11108.2|11109|11105|11114.5|11110.5|11107.5|11103.5|1429
1745186700000|2025-04-20 22:05:00|11110.6|11106.6|11109|11105|11112.2|11108.2|11109|11105|1303
1745187000000|2025-04-20 22:10:00|11109.8|11105.8|11109|11105|11110.6|11106.6|11107.5|11103.5|982
1745187300000|2025-04-20 22:15:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|565
1745187600000|2025-04-20 22:20:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|264
1745187900000|2025-04-20 22:25:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|1424
1745188200000|2025-04-20 22:30:00|11111.4|11107.4|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|448
1745188500000|2025-04-20 22:35:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|299
1745188800000|2025-04-20 22:40:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|267
1745189100000|2025-04-20 22:45:00|||||||||115
1745189400000|2025-04-20 22:50:00|||||||||31
1745189700000|2025-04-20 22:55:00|||||||||29
1745190000000|2025-04-20 23:00:00|11109.8|11105.8|11112.2|11108.2|11112.2|11108.2|11109.8|11105.8|702
1745190300000|2025-04-20 23:05:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11109|11105|658
1745190600000|2025-04-20 23:10:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|442
1745190900000|2025-04-20 23:15:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|220
1745191200000|2025-04-20 23:20:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|24
1745191500000|2025-04-20 23:25:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|336
1745191800000|2025-04-20 23:30:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|72
1745192100000|2025-04-20 23:35:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|37
1745192400000|2025-04-20 23:40:00|11111.4|11107.4|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|357
1745192700000|2025-04-20 23:45:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|766
1745193000000|2025-04-20 23:50:00|||||||||284
1745193300000|2025-04-20 23:55:00|11114.5|11110.5|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|97
1745193600000|2025-04-21 00:00:00|11116.8|11112.8|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|609
1745193900000|2025-04-21 00:05:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|1506
1745194200000|2025-04-21 00:10:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|114
1745194500000|2025-04-21 00:15:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|229
1745194800000|2025-04-21 00:20:00|11111.4|11107.4|11110.6|11106.6|11111.4|11107.4|11110.6|11106.6|320
1745195100000|2025-04-21 00:25:00|11112.2|11108.2|11109|11105|11112.2|11108.2|11109|11105|566
1745195400000|2025-04-21 00:30:00|11110.6|11106.6|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|742
1745195700000|2025-04-21 00:35:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|59
1745196000000|2025-04-21 00:40:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|726
1745196300000|2025-04-21 00:45:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1971
1745196600000|2025-04-21 00:50:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|2173
1745196900000|2025-04-21 00:55:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|829
1745197200000|2025-04-21 01:00:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|919
1745197500000|2025-04-21 01:05:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|614
1745197800000|2025-04-21 01:10:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|564
1745198100000|2025-04-21 01:15:00|11109|11105|11112.2|11108.2|11112.2|11108.2|11109|11105|410
1745198400000|2025-04-21 01:20:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|196
1745198700000|2025-04-21 01:25:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|591
1745199000000|2025-04-21 01:30:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|966
1745199300000|2025-04-21 01:35:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|793
1745199600000|2025-04-21 01:40:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|515
1745199900000|2025-04-21 01:45:00|||||||||231
1745200200000|2025-04-21 01:50:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|799
1745200500000|2025-04-21 01:55:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|285
1745200800000|2025-04-21 02:00:00|||||||||359
1745201100000|2025-04-21 02:05:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|103
1745201400000|2025-04-21 02:10:00|||||||||130
1745201700000|2025-04-21 02:15:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|187
1745202000000|2025-04-21 02:20:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|765
1745202300000|2025-04-21 02:25:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|199
1745202600000|2025-04-21 02:30:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|358
1745202900000|2025-04-21 02:35:00|11115.3|11111.3|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|307
1745203200000|2025-04-21 02:40:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|438
1745203500000|2025-04-21 02:45:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|189
1745203800000|2025-04-21 02:50:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|666
1745204100000|2025-04-21 02:55:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|495
1745204400000|2025-04-21 03:00:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|253
1745204700000|2025-04-21 03:05:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|289
1745205000000|2025-04-21 03:10:00|11113.7|11109.7|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|582
1745205300000|2025-04-21 03:15:00|11109|11105|11109|11105|11109|11105|11109|11105|210
1745205600000|2025-04-21 03:20:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|276
1745205900000|2025-04-21 03:25:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|600
1745206200000|2025-04-21 03:30:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|270
1745206500000|2025-04-21 03:35:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|28
1745206800000|2025-04-21 03:40:00|||||||||39
1745207100000|2025-04-21 03:45:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|83
1745207400000|2025-04-21 03:50:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|137
1745207700000|2025-04-21 03:55:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|542
1745208000000|2025-04-21 04:00:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|239
1745208300000|2025-04-21 04:05:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|229
1745208600000|2025-04-21 04:10:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|205
1745208900000|2025-04-21 04:15:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|254
1745209200000|2025-04-21 04:20:00|||||||||249
1745209500000|2025-04-21 04:25:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|373
1745209800000|2025-04-21 04:30:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|428
1745210100000|2025-04-21 04:35:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|526
1745210400000|2025-04-21 04:40:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|531
1745210700000|2025-04-21 04:45:00|||||||||218
1745211000000|2025-04-21 04:50:00|||||||||16
1745211300000|2025-04-21 04:55:00|||||||||36
1745211600000|2025-04-21 05:00:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|160
1745211900000|2025-04-21 05:05:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|221
1745212200000|2025-04-21 05:10:00|||||||||178
1745212500000|2025-04-21 05:15:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|434
1745212800000|2025-04-21 05:20:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|779
1745213100000|2025-04-21 05:25:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|68
1745213400000|2025-04-21 05:30:00|||||||||355
1745213700000|2025-04-21 05:35:00|||||||||73
1745214000000|2025-04-21 05:40:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|876
1745214300000|2025-04-21 05:45:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|776
1745214600000|2025-04-21 05:50:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|709
1745214900000|2025-04-21 05:55:00|11102.8|11098.8|11105.9|11101.9|11107.5|11103.5|11102.8|11098.8|667
1745215200000|2025-04-21 06:00:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|139
1745215500000|2025-04-21 06:05:00|||||||||190
1745215800000|2025-04-21 06:10:00|||||||||26
1745216100000|2025-04-21 06:15:00|11109|11105|11109|11105|11109|11105|11109|11105|74
1745216400000|2025-04-21 06:20:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|309
1745216700000|2025-04-21 06:25:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|64
1745217000000|2025-04-21 06:30:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|332
1745217300000|2025-04-21 06:35:00|||||||||32
1745217600000|2025-04-21 06:40:00|||||||||246
1745217900000|2025-04-21 06:45:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|272
1745218200000|2025-04-21 06:50:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|339
1745218500000|2025-04-21 06:55:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1033
1745218800000|2025-04-21 07:00:00|||||||||255
1745219100000|2025-04-21 07:05:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|1214
1745219400000|2025-04-21 07:10:00|11109.8|11105.8|11112.2|11108.2|11112.2|11108.2|11109|11105|1561
1745219700000|2025-04-21 07:15:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|338
1745220000000|2025-04-21 07:20:00|11114.5|11110.5|11115.3|11111.3|11115.3|11111.3|11114.5|11110.5|1533
1745220300000|2025-04-21 07:25:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|499
1745220600000|2025-04-21 07:30:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|472
1745220900000|2025-04-21 07:35:00|||||||||111
1745221200000|2025-04-21 07:40:00|||||||||82
1745221500000|2025-04-21 07:45:00|||||||||80
1745221800000|2025-04-21 07:50:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|1860
1745222100000|2025-04-21 07:55:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|752
1745222400000|2025-04-21 08:00:00|11120|11116|11120|11116|11120|11116|11120|11116|641
1745222700000|2025-04-21 08:05:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|496
1745223000000|2025-04-21 08:10:00|||||||||378
1745223300000|2025-04-21 08:15:00|||||||||327
1745223600000|2025-04-21 08:20:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|344
1745223900000|2025-04-21 08:25:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|375
1745224200000|2025-04-21 08:30:00|||||||||343
1745224500000|2025-04-21 08:35:00|||||||||99
1745224800000|2025-04-21 08:40:00|11124.7|11120.7|11121.5|11117.5|11124.7|11120.7|11121.5|11117.5|950
1745225100000|2025-04-21 08:45:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|350
1745225400000|2025-04-21 08:50:00|11122.3|11118.3|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|1081
1745225700000|2025-04-21 08:55:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|731
1745226000000|2025-04-21 09:00:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|2198
1745226300000|2025-04-21 09:05:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|304
1745226600000|2025-04-21 09:10:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|762
1745226900000|2025-04-21 09:15:00|||||||||95
1745227200000|2025-04-21 09:20:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|117
1745227500000|2025-04-21 09:25:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|407
1745227800000|2025-04-21 09:30:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|1410
1745228100000|2025-04-21 09:35:00|||||||||812
1745228400000|2025-04-21 09:40:00|||||||||84
1745228700000|2025-04-21 09:45:00|||||||||44
1745229000000|2025-04-21 09:50:00|||||||||103
1745229300000|2025-04-21 09:55:00|11120|11116|11120|11116|11120|11116|11120|11116|111
1745229600000|2025-04-21 10:00:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|599
1745229900000|2025-04-21 10:05:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|666
1745230200000|2025-04-21 10:10:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|700
1745230500000|2025-04-21 10:15:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|1436
1745230800000|2025-04-21 10:20:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|758
1745231100000|2025-04-21 10:25:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|2405
1745231400000|2025-04-21 10:30:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|832
1745231700000|2025-04-21 10:35:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|365
1745232000000|2025-04-21 10:40:00|11107.5|11103.5|11109|11105|11110.6|11106.6|11107.5|11103.5|776
1745232300000|2025-04-21 10:45:00|11108.3|11104.3|11107.5|11103.5|11109|11105|11105.9|11101.9|686
1745232600000|2025-04-21 10:50:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|744
1745232900000|2025-04-21 10:55:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|155
1745233200000|2025-04-21 11:00:00|11104.3|11100.3|11102.8|11098.8|11105.9|11101.9|11101.2|11097.2|2527
1745233500000|2025-04-21 11:05:00|11101.2|11097.2|11096.5|11092.5|11102.8|11098.8|11096.5|11092.5|5296
1745233800000|2025-04-21 11:10:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|2773
1745234100000|2025-04-21 11:15:00|11095|11091|11096.5|11092.5|11098.1|11094.1|11095|11091|2407
1745234400000|2025-04-21 11:20:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|4242
1745234700000|2025-04-21 11:25:00|11093.4|11089.4|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|2813
1745235000000|2025-04-21 11:30:00|11091.8|11087.8|11085.6|11081.6|11091.8|11087.8|11084|11080|7565
1745235300000|2025-04-21 11:35:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11080.9|11076.9|5089
1745235600000|2025-04-21 11:40:00|11080.9|11076.9|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|4648
1745235900000|2025-04-21 11:45:00|11080.9|11076.9|11073.1|11069.1|11080.9|11076.9|11073.1|11069.1|6451
1745236200000|2025-04-21 11:50:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|5126
1745236500000|2025-04-21 11:55:00|11071.5|11067.5|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|1740
1745236800000|2025-04-21 12:00:00|11076.2|11072.2|11076.2|11072.2|11079.3|11075.3|11074.7|11070.7|4925
1745237100000|2025-04-21 12:05:00|11074.7|11070.7|11079.3|11075.3|11080.9|11076.9|11074.7|11070.7|3807
1745237400000|2025-04-21 12:10:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|2148
1745237700000|2025-04-21 12:15:00|11079.3|11075.3|11082.5|11078.5|11084|11080|11077.8|11073.8|6119
1745238000000|2025-04-21 12:20:00|11084|11080|11085.6|11081.6|11087.2|11083.2|11080.9|11076.9|4524
1745238300000|2025-04-21 12:25:00|11087.2|11083.2|11080.9|11076.9|11087.2|11083.2|11080.9|11076.9|4115
1745238600000|2025-04-21 12:30:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|2110
1745238900000|2025-04-21 12:35:00|11085.6|11081.6|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|5158
1745239200000|2025-04-21 12:40:00|11084|11080|11080.9|11076.9|11084|11080|11080.9|11076.9|3751
1745239500000|2025-04-21 12:45:00|11082.5|11078.5|11088.7|11084.7|11090.3|11086.3|11082.5|11078.5|5963
1745239800000|2025-04-21 12:50:00|11087.2|11083.2|11087.2|11083.2|11091.8|11087.8|11087.2|11083.2|6387
1745240100000|2025-04-21 12:55:00|11088.7|11084.7|11085.6|11081.6|11090.3|11086.3|11084|11080|6567
1745240400000|2025-04-21 13:00:00|11087.2|11083.2|11093.4|11089.4|11093.4|11089.4|11087.2|11083.2|3032
1745240700000|2025-04-21 13:05:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|943
1745241000000|2025-04-21 13:10:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|2347
1745241300000|2025-04-21 13:15:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|2970
1745241600000|2025-04-21 13:20:00|11090.3|11086.3|11096.5|11092.5|11098.1|11094.1|11090.3|11086.3|5030
1745241900000|2025-04-21 13:25:00|11095|11091|11091.8|11087.8|11096.5|11092.5|11091.8|11087.8|2768
1745242200000|2025-04-21 13:30:00|11093.4|11089.4|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|4579
1745242500000|2025-04-21 13:35:00|11091.8|11087.8|11095|11091|11096.5|11092.5|11091.8|11087.8|2598
1745242800000|2025-04-21 13:40:00|11095.8|11091.8|11099.7|11095.7|11099.7|11095.7|11095|11091|4416
1745243100000|2025-04-21 13:45:00|11098.1|11094.1|11104.3|11100.3|11104.3|11100.3|11098.1|11094.1|8060
1745243400000|2025-04-21 13:50:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|3174
1745243700000|2025-04-21 13:55:00|11107.5|11103.5|11109|11105|11109|11105|11104.3|11100.3|5424
1745244000000|2025-04-21 14:00:00|11110.6|11106.6|11112.2|11108.2|11115.3|11111.3|11110.6|11106.6|8897
1745244300000|2025-04-21 14:05:00|11113.7|11109.7|11109|11105|11113.7|11109.7|11107.5|11103.5|8139
1745244600000|2025-04-21 14:10:00|11107.5|11103.5|11112.2|11108.2|11112.2|11108.2|11107.5|11103.5|2268
1745244900000|2025-04-21 14:15:00|11113.7|11109.7|11118.4|11114.4|11118.4|11114.4|11113.7|11109.7|6033
1745245200000|2025-04-21 14:20:00|11116.8|11112.8|11123.1|11119.1|11123.1|11119.1|11116.8|11112.8|15055
1745245500000|2025-04-21 14:25:00|11121.5|11117.5|11126.2|11122.2|11129.3|11125.3|11121.5|11117.5|9762
1745245800000|2025-04-21 14:30:00|11124.7|11120.7|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|5964
1745246100000|2025-04-21 14:35:00|11124.7|11120.7|11120|11116|11124.7|11120.7|11120|11116|5781
1745246400000|2025-04-21 14:40:00|11118.4|11114.4|11120|11116|11121.5|11117.5|11115.3|11111.3|8560
1745246700000|2025-04-21 14:45:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11120|11116|6108
1745247000000|2025-04-21 14:50:00|11120|11116|11118.4|11114.4|11123.1|11119.1|11118.4|11114.4|2304
1745247300000|2025-04-21 14:55:00|11116.8|11112.8|11110.6|11106.6|11116.8|11112.8|11110.6|11106.6|5532
1745247600000|2025-04-21 15:00:00|11112.2|11108.2|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|3751
1745247900000|2025-04-21 15:05:00|11110.6|11106.6|11115.3|11111.3|11115.3|11111.3|11110.6|11106.6|6749
1745248200000|2025-04-21 15:10:00|11113.7|11109.7|11109|11105|11115.3|11111.3|11109|11105|2832
1745248500000|2025-04-21 15:15:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|2015
1745248800000|2025-04-21 15:20:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|3593
1745249100000|2025-04-21 15:25:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|4493
1745249400000|2025-04-21 15:30:00|11112.2|11108.2|11104.3|11100.3|11112.2|11108.2|11104.3|11100.3|3756
1745249700000|2025-04-21 15:35:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|5008
1745250000000|2025-04-21 15:40:00|11105.9|11101.9|11102.8|11098.8|11105.9|11101.9|11099.7|11095.7|8429
1745250300000|2025-04-21 15:45:00|11101.2|11097.2|11104.3|11100.3|11105.9|11101.9|11099.7|11095.7|4643
1745250600000|2025-04-21 15:50:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|1709
1745250900000|2025-04-21 15:55:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|4951
1745251200000|2025-04-21 16:00:00|11102.8|11098.8|11109|11105|11109|11105|11101.2|11097.2|4658
1745251500000|2025-04-21 16:05:00|11107.5|11103.5|11105.9|11101.9|11110.6|11106.6|11105.9|11101.9|2239
1745251800000|2025-04-21 16:10:00|11107.5|11103.5|11105.9|11101.9|11110.6|11106.6|11105.9|11101.9|1333
1745252100000|2025-04-21 16:15:00|11107.5|11103.5|11105.9|11101.9|11109|11105|11104.3|11100.3|6436
1745252400000|2025-04-21 16:20:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|2670
1745252700000|2025-04-21 16:25:00|11105.9|11101.9|11101.2|11097.2|11105.9|11101.9|11101.2|11097.2|2309
1745253000000|2025-04-21 16:30:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|1831
1745253300000|2025-04-21 16:35:00|11099.7|11095.7|11095|11091|11099.7|11095.7|11093.4|11089.4|3184
1745253600000|2025-04-21 16:40:00|11093.4|11089.4|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|4213
1745253900000|2025-04-21 16:45:00|11091.8|11087.8|11093.4|11089.4|11096.5|11092.5|11091.8|11087.8|3843
1745254200000|2025-04-21 16:50:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11091.8|11087.8|3777
1745254500000|2025-04-21 16:55:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|1656
1745254800000|2025-04-21 17:00:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11090.3|11086.3|4016
1745255100000|2025-04-21 17:05:00|11095|11091|11096.5|11092.5|11098.1|11094.1|11095|11091|3019
1745255400000|2025-04-21 17:10:00|11095|11091|11091.8|11087.8|11096.5|11092.5|11090.3|11086.3|4483
1745255700000|2025-04-21 17:15:00|11090.3|11086.3|11087.2|11083.2|11091.8|11087.8|11085.6|11081.6|4423
1745256000000|2025-04-21 17:20:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11085.6|11081.6|5218
1745256300000|2025-04-21 17:25:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|3896
1745256600000|2025-04-21 17:30:00|11087.2|11083.2|11084|11080|11087.2|11083.2|11084|11080|2293
1745256900000|2025-04-21 17:35:00|11085.6|11081.6|11087.2|11083.2|11088.7|11084.7|11082.5|11078.5|4836
1745257200000|2025-04-21 17:40:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1849
1745257500000|2025-04-21 17:45:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|2761
1745257800000|2025-04-21 17:50:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|2673
1745258100000|2025-04-21 17:55:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11084|11080|2484
1745258400000|2025-04-21 18:00:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|2935
1745258700000|2025-04-21 18:05:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|6863
1745259000000|2025-04-21 18:10:00|11091.8|11087.8|11091.8|11087.8|11095|11091|11091.8|11087.8|3557
1745259300000|2025-04-21 18:15:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|3223
1745259600000|2025-04-21 18:20:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|696
1745259900000|2025-04-21 18:25:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|2370
1745260200000|2025-04-21 18:30:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11088.7|11084.7|1291
1745260500000|2025-04-21 18:35:00|11091.8|11087.8|11095|11091|11095|11091|11091.8|11087.8|1025
1745260800000|2025-04-21 18:40:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|2185
1745261100000|2025-04-21 18:45:00|11091.8|11087.8|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|3242
1745261400000|2025-04-21 18:50:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|3352
1745261700000|2025-04-21 18:55:00|11087.2|11083.2|11082.5|11078.5|11087.2|11083.2|11082.5|11078.5|18184
1745262000000|2025-04-21 19:00:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11077.8|11073.8|6190
1745262300000|2025-04-21 19:05:00|11084|11080|11080.9|11076.9|11084|11080|11080.9|11076.9|4318
1745262600000|2025-04-21 19:10:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|3140
1745262900000|2025-04-21 19:15:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|3729
1745263200000|2025-04-21 19:20:00|11074.7|11070.7|11077.8|11073.8|11079.3|11075.3|11074.7|11070.7|5825
1745263500000|2025-04-21 19:25:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|2001
1745263800000|2025-04-21 19:30:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|3529
1745264100000|2025-04-21 19:35:00|11079.3|11075.3|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|2446
1745264400000|2025-04-21 19:40:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|2947
1745264700000|2025-04-21 19:45:00|11074.7|11070.7|11077.8|11073.8|11077.8|11073.8|11073.1|11069.1|9693
1745265000000|2025-04-21 19:50:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|4657
1745265300000|2025-04-21 19:55:00|11076.2|11072.2|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|5746
1745265600000|2025-04-21 20:00:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11071.5|11067.5|3639
1745265900000|2025-04-21 20:05:00|11074.7|11070.7|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|1748
1745266200000|2025-04-21 20:10:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|827
1745266500000|2025-04-21 20:15:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|812
1745266800000|2025-04-21 20:20:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|2364
1745267100000|2025-04-21 20:25:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|2178
1745267400000|2025-04-21 20:30:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|2028
1745267700000|2025-04-21 20:35:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|3521
1745268000000|2025-04-21 20:40:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|3427
1745268300000|2025-04-21 20:45:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|2356
1745268600000|2025-04-21 20:50:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1831
1745268900000|2025-04-21 20:55:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|2947
1745272800000|2025-04-21 22:00:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|449
1745273100000|2025-04-21 22:05:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|631
1745273400000|2025-04-21 22:10:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|254
1745273700000|2025-04-21 22:15:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|271
1745274000000|2025-04-21 22:20:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|812
1745274300000|2025-04-21 22:25:00|11080.1|11076.1|11080.9|11076.9|11080.9|11076.9|11080.1|11076.1|364
1745274600000|2025-04-21 22:30:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|301
1745274900000|2025-04-21 22:35:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|335
1745275200000|2025-04-21 22:40:00|11077.8|11073.8|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|184
1745275500000|2025-04-21 22:45:00|||||||||55
1745275800000|2025-04-21 22:50:00|||||||||413
1745276100000|2025-04-21 22:55:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|550
1745276400000|2025-04-21 23:00:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|658
1745276700000|2025-04-21 23:05:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|115
1745277000000|2025-04-21 23:10:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|590
1745277300000|2025-04-21 23:15:00|||||||||1
1745277600000|2025-04-21 23:20:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|785
1745277900000|2025-04-21 23:25:00|11083.3|11079.3|11084|11080|11084|11080|11082.5|11078.5|274
1745278200000|2025-04-21 23:30:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|686
1745278500000|2025-04-21 23:35:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|697
1745278800000|2025-04-21 23:40:00|||||||||679
1745279100000|2025-04-21 23:45:00|11082.5|11078.5|11079.3|11075.3|11084|11080|11079.3|11075.3|457
1745279400000|2025-04-21 23:50:00|11080.1|11076.1|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|305
1745279700000|2025-04-21 23:55:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|495
1745280000000|2025-04-22 00:00:00|11077.8|11073.8|11082.5|11078.5|11082.5|11078.5|11077.8|11073.8|632
1745280300000|2025-04-22 00:05:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|749
1745280600000|2025-04-22 00:10:00|11079.3|11075.3|11084|11080|11084|11080|11079.3|11075.3|1469
1745280900000|2025-04-22 00:15:00|11082.5|11078.5|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|1336
1745281200000|2025-04-22 00:20:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1136
1745281500000|2025-04-22 00:25:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|358
1745281800000|2025-04-22 00:30:00|11088.7|11084.7|11084|11080|11088.7|11084.7|11084|11080|2094
1745282100000|2025-04-22 00:35:00|11082.5|11078.5|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|1431
1745282400000|2025-04-22 00:40:00|||||||||277
1745282700000|2025-04-22 00:45:00|11084|11080|11080.9|11076.9|11084|11080|11080.9|11076.9|1126
1745283000000|2025-04-22 00:50:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|641
1745283300000|2025-04-22 00:55:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|290
1745283600000|2025-04-22 01:00:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|917
1745283900000|2025-04-22 01:05:00|||||||||350
1745284200000|2025-04-22 01:10:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|916
1745284500000|2025-04-22 01:15:00|11079.3|11075.3|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|631
1745284800000|2025-04-22 01:20:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|848
1745285100000|2025-04-22 01:25:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|634
1745285400000|2025-04-22 01:30:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1215
1745285700000|2025-04-22 01:35:00|||||||||887
1745286000000|2025-04-22 01:40:00|||||||||374
1745286300000|2025-04-22 01:45:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|599
1745286600000|2025-04-22 01:50:00|11076.2|11072.2|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|1808
1745286900000|2025-04-22 01:55:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|899
1745287200000|2025-04-22 02:00:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|145
1745287500000|2025-04-22 02:05:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|910
1745287800000|2025-04-22 02:10:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|720
1745288100000|2025-04-22 02:15:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1801
1745288400000|2025-04-22 02:20:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|186
1745288700000|2025-04-22 02:25:00|||||||||52
1745289000000|2025-04-22 02:30:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|556
1745289300000|2025-04-22 02:35:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|293
1745289600000|2025-04-22 02:40:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|1081
1745289900000|2025-04-22 02:45:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|245
1745290200000|2025-04-22 02:50:00|||||||||65
1745290500000|2025-04-22 02:55:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|524
1745290800000|2025-04-22 03:00:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|949
1745291100000|2025-04-22 03:05:00|11072.3|11068.3|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|272
1745291400000|2025-04-22 03:10:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|921
1745291700000|2025-04-22 03:15:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|996
1745292000000|2025-04-22 03:20:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|227
1745292300000|2025-04-22 03:25:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|839
1745292600000|2025-04-22 03:30:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|823
1745292900000|2025-04-22 03:35:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|486
1745293200000|2025-04-22 03:40:00|||||||||44
1745293500000|2025-04-22 03:45:00|||||||||213
1745293800000|2025-04-22 03:50:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|428
1745294100000|2025-04-22 03:55:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|759
1745294400000|2025-04-22 04:00:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11070.8|11066.8|341
1745294700000|2025-04-22 04:05:00|||||||||32
1745295000000|2025-04-22 04:10:00|11070.8|11066.8|11070|11066|11070.8|11066.8|11070|11066|667
1745295300000|2025-04-22 04:15:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|55
1745295600000|2025-04-22 04:20:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|861
1745295900000|2025-04-22 04:25:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|633
1745296200000|2025-04-22 04:30:00|||||||||41
1745296500000|2025-04-22 04:35:00|||||||||253
1745296800000|2025-04-22 04:40:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|530
1745297100000|2025-04-22 04:45:00|||||||||198
1745297400000|2025-04-22 04:50:00|11068.4|11064.4|11066.8|11062.8|11070|11066|11066.8|11062.8|1075
1745297700000|2025-04-22 04:55:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|542
1745298000000|2025-04-22 05:00:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|858
1745298300000|2025-04-22 05:05:00|11064.5|11060.5|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|1463
1745298600000|2025-04-22 05:10:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11057.5|11053.5|1981
1745298900000|2025-04-22 05:15:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|280
1745299200000|2025-04-22 05:20:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|782
1745299500000|2025-04-22 05:25:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|412
1745299800000|2025-04-22 05:30:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|349
1745300100000|2025-04-22 05:35:00|11063.7|11059.7|11060.6|11056.6|11065.3|11061.3|11060.6|11056.6|1259
1745300400000|2025-04-22 05:40:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|273
1745300700000|2025-04-22 05:45:00|11063.7|11059.7|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|1325
1745301000000|2025-04-22 05:50:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|391
1745301300000|2025-04-22 05:55:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|373
1745301600000|2025-04-22 06:00:00|11066.8|11062.8|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|1256
1745301900000|2025-04-22 06:05:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|65
1745302200000|2025-04-22 06:10:00|11066.8|11062.8|11070|11066|11070|11066|11065.3|11061.3|1317
1745302500000|2025-04-22 06:15:00|11068.4|11064.4|11070|11066|11071.5|11067.5|11068.4|11064.4|2483
1745302800000|2025-04-22 06:20:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|3664
1745303100000|2025-04-22 06:25:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|1756
1745303400000|2025-04-22 06:30:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1829
1745303700000|2025-04-22 06:35:00|11070|11066|11066.8|11062.8|11070|11066|11065.3|11061.3|2183
1745304000000|2025-04-22 06:40:00|11065.3|11061.3|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|1569
1745304300000|2025-04-22 06:45:00|11062.2|11058.2|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|1182
1745304600000|2025-04-22 06:50:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|3360
1745304900000|2025-04-22 06:55:00|11060.6|11056.6|11063.7|11059.7|11065.3|11061.3|11060.6|11056.6|797
1745305200000|2025-04-22 07:00:00|11065.3|11061.3|11066.8|11062.8|11070|11066|11065.3|11061.3|3429
1745305500000|2025-04-22 07:05:00|11065.3|11061.3|11066.8|11062.8|11068.4|11064.4|11063.7|11059.7|2807
1745305800000|2025-04-22 07:10:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|2353
1745306100000|2025-04-22 07:15:00|11070|11066|11066.8|11062.8|11070|11066|11065.3|11061.3|2306
1745306400000|2025-04-22 07:20:00|11068.4|11064.4|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|1470
1745306700000|2025-04-22 07:25:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|967
1745307000000|2025-04-22 07:30:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|3183
1745307300000|2025-04-22 07:35:00|11063.7|11059.7|11070|11066|11070|11066|11063.7|11059.7|1579
1745307600000|2025-04-22 07:40:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|1540
1745307900000|2025-04-22 07:45:00|11070|11066|11073.1|11069.1|11073.1|11069.1|11070|11066|2016
1745308200000|2025-04-22 07:50:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|2859
1745308500000|2025-04-22 07:55:00|11071.5|11067.5|11066.8|11062.8|11071.5|11067.5|11066.8|11062.8|1980
1745308800000|2025-04-22 08:00:00|11065.3|11061.3|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|846
1745309100000|2025-04-22 08:05:00|11065.3|11061.3|11068.4|11064.4|11070|11066|11065.3|11061.3|1638
1745309400000|2025-04-22 08:10:00|11070|11066|11073.1|11069.1|11073.1|11069.1|11068.4|11064.4|2629
1745309700000|2025-04-22 08:15:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|3019
1745310000000|2025-04-22 08:20:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|754
1745310300000|2025-04-22 08:25:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|2122
1745310600000|2025-04-22 08:30:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11070|11066|2446
1745310900000|2025-04-22 08:35:00|11070|11066|11065.3|11061.3|11071.5|11067.5|11065.3|11061.3|2159
1745311200000|2025-04-22 08:40:00|11066.8|11062.8|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|2439
1745311500000|2025-04-22 08:45:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|693
1745311800000|2025-04-22 08:50:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|1587
1745312100000|2025-04-22 08:55:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1316
1745312400000|2025-04-22 09:00:00|11065.3|11061.3|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|2813
1745312700000|2025-04-22 09:05:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|1216
1745313000000|2025-04-22 09:10:00|11070|11066|11070|11066|11071.5|11067.5|11068.4|11064.4|1492
1745313300000|2025-04-22 09:15:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|1141
1745313600000|2025-04-22 09:20:00|11070|11066|11073.1|11069.1|11074.7|11070.7|11070|11066|2285
1745313900000|2025-04-22 09:25:00|11074.7|11070.7|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|2458
1745314200000|2025-04-22 09:30:00|11070|11066|11070|11066|11071.5|11067.5|11068.4|11064.4|2244
1745314500000|2025-04-22 09:35:00|11071.5|11067.5|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|501
1745314800000|2025-04-22 09:40:00|11066.8|11062.8|11070|11066|11070|11066|11066.8|11062.8|1502
1745315100000|2025-04-22 09:45:00|||||||||423
1745315400000|2025-04-22 09:50:00|||||||||593
1745315700000|2025-04-22 09:55:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|1749
1745316000000|2025-04-22 10:00:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|1521
1745316300000|2025-04-22 10:05:00|11068.4|11064.4|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|1410
1745316600000|2025-04-22 10:10:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|589
1745316900000|2025-04-22 10:15:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|1798
1745317200000|2025-04-22 10:20:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|689
1745317500000|2025-04-22 10:25:00|11060.6|11056.6|11059|11055|11062.2|11058.2|11059|11055|2889
1745317800000|2025-04-22 10:30:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|1438
1745318100000|2025-04-22 10:35:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|1027
1745318400000|2025-04-22 10:40:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|2577
1745318700000|2025-04-22 10:45:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|1843
1745319000000|2025-04-22 10:50:00|11054.3|11050.3|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|2052
1745319300000|2025-04-22 10:55:00|11059|11055|11062.2|11058.2|11062.2|11058.2|11059|11055|3106
1745319600000|2025-04-22 11:00:00|11060.6|11056.6|11065.3|11061.3|11065.3|11061.3|11060.6|11056.6|3341
1745319900000|2025-04-22 11:05:00|11063.7|11059.7|11068.4|11064.4|11070|11066|11063.7|11059.7|5807
1745320200000|2025-04-22 11:10:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|2417
1745320500000|2025-04-22 11:15:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|3375
1745320800000|2025-04-22 11:20:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|2860
1745321100000|2025-04-22 11:25:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|3039
1745321400000|2025-04-22 11:30:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|2541
1745321700000|2025-04-22 11:35:00|11079.3|11075.3|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|4158
1745322000000|2025-04-22 11:40:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|2363
1745322300000|2025-04-22 11:45:00|11077.8|11073.8|11076.2|11072.2|11079.3|11075.3|11073.1|11069.1|2339
1745322600000|2025-04-22 11:50:00|11074.7|11070.7|11076.2|11072.2|11077.8|11073.8|11073.1|11069.1|3139
1745322900000|2025-04-22 11:55:00|11077.8|11073.8|11074.7|11070.7|11077.8|11073.8|11071.5|11067.5|2911
1745323200000|2025-04-22 12:00:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|3194
1745323500000|2025-04-22 12:05:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|4653
1745323800000|2025-04-22 12:10:00|11076.2|11072.2|11073.1|11069.1|11077.8|11073.8|11073.1|11069.1|3908
1745324100000|2025-04-22 12:15:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|4185
1745324400000|2025-04-22 12:20:00|11074.7|11070.7|11079.3|11075.3|11079.3|11075.3|11073.1|11069.1|6356
1745324700000|2025-04-22 12:25:00|11077.8|11073.8|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|2293
1745325000000|2025-04-22 12:30:00|11077.8|11073.8|11085.6|11081.6|11085.6|11081.6|11077.8|11073.8|5102
1745325300000|2025-04-22 12:35:00|11084|11080|11084|11080|11085.6|11081.6|11082.5|11078.5|3693
1745325600000|2025-04-22 12:40:00|11082.5|11078.5|11084|11080|11084|11080|11080.9|11076.9|1965
1745325900000|2025-04-22 12:45:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11082.5|11078.5|3969
1745326200000|2025-04-22 12:50:00|11085.6|11081.6|11090.3|11086.3|11090.3|11086.3|11085.6|11081.6|5370
1745326500000|2025-04-22 12:55:00|11091.8|11087.8|11087.2|11083.2|11091.8|11087.8|11087.2|11083.2|8920
1745326800000|2025-04-22 13:00:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|3229
1745327100000|2025-04-22 13:05:00|11084|11080|11085.6|11081.6|11087.2|11083.2|11084|11080|4509
1745327400000|2025-04-22 13:10:00|11087.2|11083.2|11088.7|11084.7|11090.3|11086.3|11085.6|11081.6|7238
1745327700000|2025-04-22 13:15:00|11090.3|11086.3|11087.2|11083.2|11091.8|11087.8|11087.2|11083.2|2783
1745328000000|2025-04-22 13:20:00|11088.7|11084.7|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|4819
1745328300000|2025-04-22 13:25:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|2703
1745328600000|2025-04-22 13:30:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11088.7|11084.7|7503
1745328900000|2025-04-22 13:35:00|11091.8|11087.8|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|6137
1745329200000|2025-04-22 13:40:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|5180
1745329500000|2025-04-22 13:45:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11088.7|11084.7|4712
1745329800000|2025-04-22 13:50:00|11091.8|11087.8|11087.2|11083.2|11091.8|11087.8|11087.2|11083.2|3750
1745330100000|2025-04-22 13:55:00|11085.6|11081.6|11088.7|11084.7|11090.3|11086.3|11085.6|11081.6|3933
1745330400000|2025-04-22 14:00:00|11087.2|11083.2|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|5787
1745330700000|2025-04-22 14:05:00|11087.2|11083.2|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|1601
1745331000000|2025-04-22 14:10:00|11085.6|11081.6|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|4643
1745331300000|2025-04-22 14:15:00|11087.2|11083.2|11084|11080|11087.2|11083.2|11082.5|11078.5|2719
1745331600000|2025-04-22 14:20:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|4322
1745331900000|2025-04-22 14:25:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|4593
1745332200000|2025-04-22 14:30:00|11084|11080|11088.7|11084.7|11088.7|11084.7|11084|11080|4262
1745332500000|2025-04-22 14:35:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11084|11080|10110
1745332800000|2025-04-22 14:40:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|3899
1745333100000|2025-04-22 14:45:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11080.9|11076.9|4158
1745333400000|2025-04-22 14:50:00|11084|11080|11085.6|11081.6|11087.2|11083.2|11084|11080|3234
1745333700000|2025-04-22 14:55:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11080.9|11076.9|4079
1745334000000|2025-04-22 15:00:00|11080.9|11076.9|11080.9|11076.9|11084|11080|11080.9|11076.9|6173
1745334300000|2025-04-22 15:05:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1547
1745334600000|2025-04-22 15:10:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11076.2|11072.2|7056
1745334900000|2025-04-22 15:15:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1529
1745335200000|2025-04-22 15:20:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1815
1745335500000|2025-04-22 15:25:00|11079.3|11075.3|11084|11080|11084|11080|11079.3|11075.3|2950
1745335800000|2025-04-22 15:30:00|11085.6|11081.6|11088.7|11084.7|11088.7|11084.7|11084|11080|7048
1745336100000|2025-04-22 15:35:00|11090.3|11086.3|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|5226
1745336400000|2025-04-22 15:40:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11090.3|11086.3|3898
1745336700000|2025-04-22 15:45:00|11091.8|11087.8|11095|11091|11095|11091|11091.8|11087.8|2126
1745337000000|2025-04-22 15:50:00|11093.4|11089.4|11091.8|11087.8|11095|11091|11091.8|11087.8|3967
1745337300000|2025-04-22 15:55:00|11093.4|11089.4|11085.6|11081.6|11093.4|11089.4|11084|11080|15869
1745337600000|2025-04-22 16:00:00|11084|11080|11087.2|11083.2|11088.7|11084.7|11076.2|11072.2|18396
1745337900000|2025-04-22 16:05:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11084|11080|6726
1745338200000|2025-04-22 16:10:00|11087.2|11083.2|11084|11080|11088.7|11084.7|11084|11080|5169
1745338500000|2025-04-22 16:15:00|11085.6|11081.6|11082.5|11078.5|11087.2|11083.2|11080.9|11076.9|6201
1745338800000|2025-04-22 16:20:00|11080.9|11076.9|11084|11080|11085.6|11081.6|11080.9|11076.9|5378
1745339100000|2025-04-22 16:25:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11082.5|11078.5|8533
1745339400000|2025-04-22 16:30:00|11085.6|11081.6|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|3420
1745339700000|2025-04-22 16:35:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|3859
1745340000000|2025-04-22 16:40:00|11087.2|11083.2|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|8624
1745340300000|2025-04-22 16:45:00|11088.7|11084.7|11084|11080|11088.7|11084.7|11084|11080|3998
1745340600000|2025-04-22 16:50:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|3797
1745340900000|2025-04-22 16:55:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|4359
1745341200000|2025-04-22 17:00:00|11081.7|11077.7|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|2935
1745341500000|2025-04-22 17:05:00|11079.3|11075.3|11073.1|11069.1|11079.3|11075.3|11073.1|11069.1|5014
1745341800000|2025-04-22 17:10:00|11074.7|11070.7|11079.3|11075.3|11079.3|11075.3|11073.1|11069.1|4361
1745342100000|2025-04-22 17:15:00|11077.8|11073.8|11079.3|11075.3|11082.5|11078.5|11077.8|11073.8|3330
1745342400000|2025-04-22 17:20:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|4644
1745342700000|2025-04-22 17:25:00|11079.3|11075.3|11076.2|11072.2|11080.9|11076.9|11071.5|11067.5|13616
1745343000000|2025-04-22 17:30:00|11077.8|11073.8|11079.3|11075.3|11082.5|11078.5|11076.2|11072.2|6330
1745343300000|2025-04-22 17:35:00|11080.9|11076.9|11074.7|11070.7|11080.9|11076.9|11074.7|11070.7|4422
1745343600000|2025-04-22 17:40:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|2043
1745343900000|2025-04-22 17:45:00|11077.8|11073.8|11080.9|11076.9|11082.5|11078.5|11076.2|11072.2|4052
1745344200000|2025-04-22 17:50:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11080.9|11076.9|7680
1745344500000|2025-04-22 17:55:00|11080.9|11076.9|11079.3|11075.3|11084|11080|11079.3|11075.3|3625
1745344800000|2025-04-22 18:00:00|11077.8|11073.8|11074.7|11070.7|11080.9|11076.9|11074.7|11070.7|3896
1745345100000|2025-04-22 18:05:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|2781
1745345400000|2025-04-22 18:10:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|1725
1745345700000|2025-04-22 18:15:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|3496
1745346000000|2025-04-22 18:20:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|1681
1745346300000|2025-04-22 18:25:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1628
1745346600000|2025-04-22 18:30:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|2292
1745346900000|2025-04-22 18:35:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|1392
1745347200000|2025-04-22 18:40:00|11079.3|11075.3|11082.5|11078.5|11084|11080|11079.3|11075.3|1526
1745347500000|2025-04-22 18:45:00|11080.9|11076.9|11082.5|11078.5|11084|11080|11080.9|11076.9|2272
1745347800000|2025-04-22 18:50:00|11080.9|11076.9|11082.5|11078.5|11084|11080|11080.9|11076.9|1164
1745348100000|2025-04-22 18:55:00|11084|11080|11080.9|11076.9|11085.6|11081.6|11080.9|11076.9|13890
1745348400000|2025-04-22 19:00:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|3251
1745348700000|2025-04-22 19:05:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1526
1745349000000|2025-04-22 19:10:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|2263
1745349300000|2025-04-22 19:15:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|2180
1745349600000|2025-04-22 19:20:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|1208
1745349900000|2025-04-22 19:25:00|||||||||541
1745350200000|2025-04-22 19:30:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|2338
1745350500000|2025-04-22 19:35:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|5657
1745350800000|2025-04-22 19:40:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|2599
1745351100000|2025-04-22 19:45:00|11077|11073|11076.2|11072.2|11077|11073|11076.2|11072.2|2586
1745351400000|2025-04-22 19:50:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|2916
1745351700000|2025-04-22 19:55:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|6221
1745352000000|2025-04-22 20:00:00|11076.2|11072.2|11073.1|11069.1|11076.2|11072.2|11071.5|11067.5|4389
1745352300000|2025-04-22 20:05:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|4323
1745352600000|2025-04-22 20:10:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|281
1745352900000|2025-04-22 20:15:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|851
1745353200000|2025-04-22 20:20:00|||||||||1221
1745353500000|2025-04-22 20:25:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1828
1745353800000|2025-04-22 20:30:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1747
1745354100000|2025-04-22 20:35:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|2615
1745354400000|2025-04-22 20:40:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|2131
1745354700000|2025-04-22 20:45:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11070|11066|1960
1745355000000|2025-04-22 20:50:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|467
1745355300000|2025-04-22 20:55:00|||||||||2240
1745359200000|2025-04-22 22:00:00|11082.5|11078.5|11070|11066|11084|11080|11060.6|11056.6|6915
1745359500000|2025-04-22 22:05:00|11071.5|11067.5|11068.4|11064.4|11073.1|11069.1|11062.2|11058.2|3591
1745359800000|2025-04-22 22:10:00|11070|11066|11074.7|11070.7|11076.2|11072.2|11068.4|11064.4|2500
1745360100000|2025-04-22 22:15:00|11076.2|11072.2|11068.4|11064.4|11080.9|11076.9|11068.4|11064.4|2152
1745360400000|2025-04-22 22:20:00|11067.6|11063.6|11070|11066|11070|11066|11065.3|11061.3|1084
1745360700000|2025-04-22 22:25:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11070|11066|1234
1745361000000|2025-04-22 22:30:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11068.4|11064.4|4167
1745361300000|2025-04-22 22:35:00|11071.5|11067.5|11068.4|11064.4|11074.7|11070.7|11068.4|11064.4|921
1745361600000|2025-04-22 22:40:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|736
1745361900000|2025-04-22 22:45:00|11070|11066|11073.1|11069.1|11073.1|11069.1|11070|11066|1114
1745362200000|2025-04-22 22:50:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|864
1745362500000|2025-04-22 22:55:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|942
1745362800000|2025-04-22 23:00:00|11076.2|11072.2|11079.3|11075.3|11080.9|11076.9|11076.2|11072.2|1498
1745363100000|2025-04-22 23:05:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11077.8|11073.8|998
1745363400000|2025-04-22 23:10:00|11083.3|11079.3|11084|11080|11084|11080|11082.5|11078.5|928
1745363700000|2025-04-22 23:15:00|11082.5|11078.5|11084|11080|11085.6|11081.6|11082.5|11078.5|1574
1745364000000|2025-04-22 23:20:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|586
1745364300000|2025-04-22 23:25:00|11084|11080|11084|11080|11084|11080|11084|11080|811
1745364600000|2025-04-22 23:30:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|999
1745364900000|2025-04-22 23:35:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1628
1745365200000|2025-04-22 23:40:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|592
1745365500000|2025-04-22 23:45:00|11079.3|11075.3|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|1117
1745365800000|2025-04-22 23:50:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11077.8|11073.8|1795
1745366100000|2025-04-22 23:55:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|868
1745366400000|2025-04-23 00:00:00|11079.3|11075.3|11085.6|11081.6|11085.6|11081.6|11077.8|11073.8|2345
1745366700000|2025-04-23 00:05:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11084|11080|3410
1745367000000|2025-04-23 00:10:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11087.2|11083.2|2952
1745367300000|2025-04-23 00:15:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|3127
1745367600000|2025-04-23 00:20:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|831
1745367900000|2025-04-23 00:25:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|3073
1745368200000|2025-04-23 00:30:00|11091.8|11087.8|11087.2|11083.2|11091.8|11087.8|11087.2|11083.2|1207
1745368500000|2025-04-23 00:35:00|11085.6|11081.6|11088.7|11084.7|11088.7|11084.7|11084|11080|1054
1745368800000|2025-04-23 00:40:00|11087.2|11083.2|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|493
1745369100000|2025-04-23 00:45:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|1065
1745369400000|2025-04-23 00:50:00|11084|11080|11080.9|11076.9|11085.6|11081.6|11079.3|11075.3|927
1745369700000|2025-04-23 00:55:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|1441
1745370000000|2025-04-23 01:00:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1034
1745370300000|2025-04-23 01:05:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|898
1745370600000|2025-04-23 01:10:00|11082.5|11078.5|11084|11080|11084|11080|11080.9|11076.9|905
1745370900000|2025-04-23 01:15:00|11085.6|11081.6|11082.5|11078.5|11087.2|11083.2|11082.5|11078.5|1370
1745371200000|2025-04-23 01:20:00|11083.3|11079.3|11085.6|11081.6|11085.6|11081.6|11083.3|11079.3|771
1745371500000|2025-04-23 01:25:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|617
1745371800000|2025-04-23 01:30:00|11088.7|11084.7|11093.4|11089.4|11093.4|11089.4|11088.7|11084.7|4473
1745372100000|2025-04-23 01:35:00|11091.8|11087.8|11096.5|11092.5|11098.1|11094.1|11091.8|11087.8|4669
1745372400000|2025-04-23 01:40:00|11095|11091|11098.1|11094.1|11098.1|11094.1|11095|11091|1739
1745372700000|2025-04-23 01:45:00|11096.5|11092.5|11101.2|11097.2|11102.8|11098.8|11096.5|11092.5|3766
1745373000000|2025-04-23 01:50:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|2225
1745373300000|2025-04-23 01:55:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|2138
1745373600000|2025-04-23 02:00:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|787
1745373900000|2025-04-23 02:05:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|389
1745374200000|2025-04-23 02:10:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1762
1745374500000|2025-04-23 02:15:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|787
1745374800000|2025-04-23 02:20:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|156
1745375100000|2025-04-23 02:25:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|931
1745375400000|2025-04-23 02:30:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|631
1745375700000|2025-04-23 02:35:00|||||||||57
1745376000000|2025-04-23 02:40:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|106
1745376300000|2025-04-23 02:45:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|701
1745376600000|2025-04-23 02:50:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1265
1745376900000|2025-04-23 02:55:00|||||||||54
1745377200000|2025-04-23 03:00:00|11097.3|11093.3|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|372
1745377500000|2025-04-23 03:05:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|214
1745377800000|2025-04-23 03:10:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|305
1745378100000|2025-04-23 03:15:00|11095|11091|11095|11091|11096.5|11092.5|11093.4|11089.4|1022
1745378400000|2025-04-23 03:20:00|||||||||235
1745378700000|2025-04-23 03:25:00|||||||||55
1745379000000|2025-04-23 03:30:00|||||||||202
1745379300000|2025-04-23 03:35:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|553
1745379600000|2025-04-23 03:40:00|||||||||148
1745379900000|2025-04-23 03:45:00|||||||||136
1745380200000|2025-04-23 03:50:00|||||||||166
1745380500000|2025-04-23 03:55:00|||||||||310
1745380800000|2025-04-23 04:00:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|802
1745381100000|2025-04-23 04:05:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|287
1745381400000|2025-04-23 04:10:00|||||||||56
1745381700000|2025-04-23 04:15:00|||||||||28
1745382000000|2025-04-23 04:20:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|586
1745382300000|2025-04-23 04:25:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|196
1745382600000|2025-04-23 04:30:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|418
1745382900000|2025-04-23 04:35:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|156
1745383200000|2025-04-23 04:40:00|||||||||8
1745383500000|2025-04-23 04:45:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|507
1745383800000|2025-04-23 04:50:00|||||||||60
1745384100000|2025-04-23 04:55:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|314
1745384400000|2025-04-23 05:00:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|673
1745384700000|2025-04-23 05:05:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|339
1745385000000|2025-04-23 05:10:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|31
1745385300000|2025-04-23 05:15:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|211
1745385600000|2025-04-23 05:20:00|||||||||98
1745385900000|2025-04-23 05:25:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|239
1745386200000|2025-04-23 05:30:00|11096.5|11092.5|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|563
1745386500000|2025-04-23 05:35:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|494
1745386800000|2025-04-23 05:40:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1148
1745387100000|2025-04-23 05:45:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1041
1745387400000|2025-04-23 05:50:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|764
1745387700000|2025-04-23 05:55:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|895
1745388000000|2025-04-23 06:00:00|11089.5|11085.5|11088.7|11084.7|11091.8|11087.8|11087.2|11083.2|1017
1745388300000|2025-04-23 06:05:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|890
1745388600000|2025-04-23 06:10:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|380
1745388900000|2025-04-23 06:15:00|11088.7|11084.7|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|999
1745389200000|2025-04-23 06:20:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|557
1745389500000|2025-04-23 06:25:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|566
1745389800000|2025-04-23 06:30:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|1863
1745390100000|2025-04-23 06:35:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1404
1745390400000|2025-04-23 06:40:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|651
1745390700000|2025-04-23 06:45:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|1166
1745391000000|2025-04-23 06:50:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|637
1745391300000|2025-04-23 06:55:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1179
1745391600000|2025-04-23 07:00:00|11090.3|11086.3|11088.7|11084.7|11091.8|11087.8|11087.2|11083.2|2570
1745391900000|2025-04-23 07:05:00|11087.2|11083.2|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|2688
1745392200000|2025-04-23 07:10:00|11090.3|11086.3|11095|11091|11098.1|11094.1|11090.3|11086.3|8284
1745392500000|2025-04-23 07:15:00|11096.5|11092.5|11090.3|11086.3|11096.5|11092.5|11090.3|11086.3|2904
1745392800000|2025-04-23 07:20:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1960
1745393100000|2025-04-23 07:25:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|776
1745393400000|2025-04-23 07:30:00|11093.4|11089.4|11087.2|11083.2|11093.4|11089.4|11087.2|11083.2|4112
1745393700000|2025-04-23 07:35:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|992
1745394000000|2025-04-23 07:40:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|1223
1745394300000|2025-04-23 07:45:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|1738
1745394600000|2025-04-23 07:50:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|1217
1745394900000|2025-04-23 07:55:00|11091.8|11087.8|11095|11091|11095|11091|11091.8|11087.8|1908
1745395200000|2025-04-23 08:00:00|11093.4|11089.4|11095|11091|11095|11091|11091.8|11087.8|2040
1745395500000|2025-04-23 08:05:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11095|11091|2646
1745395800000|2025-04-23 08:10:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|1431
1745396100000|2025-04-23 08:15:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1112
1745396400000|2025-04-23 08:20:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|3057
1745396700000|2025-04-23 08:25:00|11095|11091|11098.1|11094.1|11098.1|11094.1|11095|11091|1860
1745397000000|2025-04-23 08:30:00|11099.7|11095.7|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|3113
1745397300000|2025-04-23 08:35:00|11098.1|11094.1|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|5137
1745397600000|2025-04-23 08:40:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|2216
1745397900000|2025-04-23 08:45:00|11101.2|11097.2|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|1685
1745398200000|2025-04-23 08:50:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|3728
1745398500000|2025-04-23 08:55:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|2555
1745398800000|2025-04-23 09:00:00|11099.7|11095.7|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|2021
1745399100000|2025-04-23 09:05:00|11101.2|11097.2|11098.1|11094.1|11102.8|11098.8|11098.1|11094.1|3025
1745399400000|2025-04-23 09:10:00|11097.3|11093.3|11093.4|11089.4|11097.3|11093.3|11093.4|11089.4|3773
1745399700000|2025-04-23 09:15:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|3125
1745400000000|2025-04-23 09:20:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|751
1745400300000|2025-04-23 09:25:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11093.4|11089.4|893
1745400600000|2025-04-23 09:30:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11095|11091|1219
1745400900000|2025-04-23 09:35:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1150
1745401200000|2025-04-23 09:40:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11095|11091|1256
1745401500000|2025-04-23 09:45:00|11095.8|11091.8|11095|11091|11096.5|11092.5|11095|11091|802
1745401800000|2025-04-23 09:50:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|2132
1745402100000|2025-04-23 09:55:00|11095|11091|11098.1|11094.1|11098.1|11094.1|11095|11091|897
1745402400000|2025-04-23 10:00:00|11096.5|11092.5|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|1811
1745402700000|2025-04-23 10:05:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|510
1745403000000|2025-04-23 10:10:00|11098.1|11094.1|11101.2|11097.2|11101.2|11097.2|11096.5|11092.5|3477
1745403300000|2025-04-23 10:15:00|11102.8|11098.8|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|2551
1745403600000|2025-04-23 10:20:00|11104.3|11100.3|11101.2|11097.2|11105.9|11101.9|11101.2|11097.2|3454
1745403900000|2025-04-23 10:25:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|1264
1745404200000|2025-04-23 10:30:00|11102.8|11098.8|11105.9|11101.9|11105.9|11101.9|11101.2|11097.2|4258
1745404500000|2025-04-23 10:35:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|5484
1745404800000|2025-04-23 10:40:00|11109|11105|11109|11105|11109|11105|11109|11105|942
1745405100000|2025-04-23 10:45:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|1156
1745405400000|2025-04-23 10:50:00|11110.6|11106.6|11115.3|11111.3|11115.3|11111.3|11110.6|11106.6|5857
1745405700000|2025-04-23 10:55:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|3205
1745406000000|2025-04-23 11:00:00|11120|11116|11118.4|11114.4|11121.5|11117.5|11116.8|11112.8|4661
1745406300000|2025-04-23 11:05:00|11120|11116|11116.8|11112.8|11120|11116|11116.8|11112.8|7176
1745406600000|2025-04-23 11:10:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|4954
1745406900000|2025-04-23 11:15:00|11113.7|11109.7|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|3659
1745407200000|2025-04-23 11:20:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|3477
1745407500000|2025-04-23 11:25:00|11118.4|11114.4|11116.8|11112.8|11120|11116|11116.8|11112.8|3997
1745407800000|2025-04-23 11:30:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|3488
1745408100000|2025-04-23 11:35:00|11116.8|11112.8|11118.4|11114.4|11120|11116|11115.3|11111.3|3590
1745408400000|2025-04-23 11:40:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11116.8|11112.8|4921
1745408700000|2025-04-23 11:45:00|11120|11116|11120|11116|11121.5|11117.5|11116.8|11112.8|4149
1745409000000|2025-04-23 11:50:00|11118.4|11114.4|11120|11116|11121.5|11117.5|11116.8|11112.8|5430
1745409300000|2025-04-23 11:55:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11120|11116|5104
1745409600000|2025-04-23 12:00:00|11123.1|11119.1|11121.5|11117.5|11124.7|11120.7|11121.5|11117.5|8812
1745409900000|2025-04-23 12:05:00|11120|11116|11121.5|11117.5|11124.7|11120.7|11120|11116|5191
1745410200000|2025-04-23 12:10:00|11123.1|11119.1|11124.7|11120.7|11127.8|11123.8|11121.5|11117.5|7186
1745410500000|2025-04-23 12:15:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|2402
1745410800000|2025-04-23 12:20:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|4953
1745411100000|2025-04-23 12:25:00|11129.3|11125.3|11127.8|11123.8|11132.5|11128.5|11127.8|11123.8|5677
1745411400000|2025-04-23 12:30:00|11129.3|11125.3|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|5594
1745411700000|2025-04-23 12:35:00|11130.9|11126.9|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|9854
1745412000000|2025-04-23 12:40:00|11126.2|11122.2|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|4162
1745412300000|2025-04-23 12:45:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|8201
1745412600000|2025-04-23 12:50:00|11125.4|11121.4|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|3778
1745412900000|2025-04-23 12:55:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|4694
1745413200000|2025-04-23 13:00:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|5630
1745413500000|2025-04-23 13:05:00|11125.4|11121.4|11129.3|11125.3|11129.3|11125.3|11124.7|11120.7|9626
1745413800000|2025-04-23 13:10:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|2207
1745414100000|2025-04-23 13:15:00|11132.5|11128.5|11135.6|11131.6|11137.2|11133.2|11132.5|11128.5|10523
1745414400000|2025-04-23 13:20:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|7373
1745414700000|2025-04-23 13:25:00|11135.6|11131.6|11138.7|11134.7|11140.3|11136.3|11135.6|11131.6|4954
1745415000000|2025-04-23 13:30:00|11137.2|11133.2|11140.3|11136.3|11140.3|11136.3|11135.6|11131.6|12023
1745415300000|2025-04-23 13:35:00|11138.7|11134.7|11141.8|11137.8|11159|11155|11110.6|11106.6|26133
1745415600000|2025-04-23 13:40:00|11140.3|11136.3|11135.6|11131.6|11151.2|11147.2|11134|11130|16558
1745415900000|2025-04-23 13:45:00|11142.6|11138.6|11112.2|11108.2|11142.6|11138.6|11112.2|11108.2|25220
1745416200000|2025-04-23 13:50:00|11113.7|11109.7|11118.4|11114.4|11121.5|11117.5|11107.5|11103.5|17532
1745416500000|2025-04-23 13:55:00|11116.8|11112.8|11113.7|11109.7|11118.4|11114.4|11107.5|11103.5|9530
1745416800000|2025-04-23 14:00:00|11112.2|11108.2|11109|11105|11116.8|11112.8|11107.5|11103.5|15092
1745417100000|2025-04-23 14:05:00|11110.6|11106.6|11118.4|11114.4|11120|11116|11110.6|11106.6|7900
1745417400000|2025-04-23 14:10:00|11120|11116|11118.4|11114.4|11121.5|11117.5|11115.3|11111.3|8640
1745417700000|2025-04-23 14:15:00|11116.8|11112.8|11115.3|11111.3|11118.4|11114.4|11112.2|11108.2|12542
1745418000000|2025-04-23 14:20:00|11113.7|11109.7|11109|11105|11115.3|11111.3|11107.5|11103.5|13530
1745418300000|2025-04-23 14:25:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11099.7|11095.7|11809
1745418600000|2025-04-23 14:30:00|11102.8|11098.8|11101.2|11097.2|11105.9|11101.9|11099.7|11095.7|6826
1745418900000|2025-04-23 14:35:00|11102.8|11098.8|11098.1|11094.1|11102.8|11098.8|11095|11091|13650
1745419200000|2025-04-23 14:40:00|11096.5|11092.5|11096.5|11092.5|11099.7|11095.7|11093.4|11089.4|8759
1745419500000|2025-04-23 14:45:00|11095|11091|11102.8|11098.8|11102.8|11098.8|11095|11091|7441
1745419800000|2025-04-23 14:50:00|11104.3|11100.3|11104.3|11100.3|11107.5|11103.5|11102.8|11098.8|7304
1745420100000|2025-04-23 14:55:00|11105.9|11101.9|11104.3|11100.3|11107.5|11103.5|11102.8|11098.8|6262
1745420400000|2025-04-23 15:00:00|11102.8|11098.8|11099.7|11095.7|11109|11105|11098.1|11094.1|17466
1745420700000|2025-04-23 15:05:00|11101.2|11097.2|11096.5|11092.5|11101.2|11097.2|11096.5|11092.5|10010
1745421000000|2025-04-23 15:10:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|3480
1745421300000|2025-04-23 15:15:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|4201
1745421600000|2025-04-23 15:20:00|11101.2|11097.2|11091.8|11087.8|11102.8|11098.8|11090.3|11086.3|13302
1745421900000|2025-04-23 15:25:00|11093.4|11089.4|11099.7|11095.7|11099.7|11095.7|11091.8|11087.8|9750
1745422200000|2025-04-23 15:30:00|11101.2|11097.2|11096.5|11092.5|11101.2|11097.2|11095|11091|6816
1745422500000|2025-04-23 15:35:00|11098.1|11094.1|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|5409
1745422800000|2025-04-23 15:40:00|11098.1|11094.1|11101.2|11097.2|11102.8|11098.8|11098.1|11094.1|6622
1745423100000|2025-04-23 15:45:00|11102.8|11098.8|11101.2|11097.2|11104.3|11100.3|11099.7|11095.7|4581
1745423400000|2025-04-23 15:50:00|11099.7|11095.7|11104.3|11100.3|11105.9|11101.9|11099.7|11095.7|4316
1745423700000|2025-04-23 15:55:00|11102.8|11098.8|11104.3|11100.3|11109|11105|11102.8|11098.8|4584
1745424000000|2025-04-23 16:00:00|11102.8|11098.8|11093.4|11089.4|11104.3|11100.3|11093.4|11089.4|7086
1745424300000|2025-04-23 16:05:00|11091.8|11087.8|11087.2|11083.2|11093.4|11089.4|11087.2|11083.2|6368
1745424600000|2025-04-23 16:10:00|11088.7|11084.7|11084|11080|11088.7|11084.7|11082.5|11078.5|15812
1745424900000|2025-04-23 16:15:00|11082.5|11078.5|11080.9|11076.9|11084|11080|11079.3|11075.3|7629
1745425200000|2025-04-23 16:20:00|11079.3|11075.3|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|7189
1745425500000|2025-04-23 16:25:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|10400
1745425800000|2025-04-23 16:30:00|11079.3|11075.3|11085.6|11081.6|11085.6|11081.6|11079.3|11075.3|8371
1745426100000|2025-04-23 16:35:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11080.9|11076.9|7421
1745426400000|2025-04-23 16:40:00|11080.9|11076.9|11082.5|11078.5|11084|11080|11080.9|11076.9|3288
1745426700000|2025-04-23 16:45:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|4083
1745427000000|2025-04-23 16:50:00|11084|11080|11080.9|11076.9|11084|11080|11080.9|11076.9|3847
1745427300000|2025-04-23 16:55:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|4420
1745427600000|2025-04-23 17:00:00|11079.3|11075.3|11080.9|11076.9|11084|11080|11075.4|11071.4|11761
1745427900000|2025-04-23 17:05:00|11082.5|11078.5|11087.2|11083.2|11087.2|11083.2|11082.5|11078.5|11343
1745428200000|2025-04-23 17:10:00|11085.6|11081.6|11085.6|11081.6|11090.3|11086.3|11085.6|11081.6|4939
1745428500000|2025-04-23 17:15:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|3352
1745428800000|2025-04-23 17:20:00|11084|11080|11080.9|11076.9|11085.6|11081.6|11079.3|11075.3|2370
1745429100000|2025-04-23 17:25:00|11080.1|11076.1|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|3990
1745429400000|2025-04-23 17:30:00|11081.7|11077.7|11079.3|11075.3|11084|11080|11077.8|11073.8|3515
1745429700000|2025-04-23 17:35:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|1020
1745430000000|2025-04-23 17:40:00|11077.8|11073.8|11074.7|11070.7|11079.3|11075.3|11074.7|11070.7|4556
1745430300000|2025-04-23 17:45:00|11073.1|11069.1|11070|11066|11074.7|11070.7|11070|11066|3965
1745430600000|2025-04-23 17:50:00|11071.5|11067.5|11068.4|11064.4|11073.1|11069.1|11066.8|11062.8|6277
1745430900000|2025-04-23 17:55:00|11067.6|11063.6|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|6015
1745431200000|2025-04-23 18:00:00|11070|11066|11066.8|11062.8|11070|11066|11065.3|11061.3|5615
1745431500000|2025-04-23 18:05:00|11068.4|11064.4|11070|11066|11070|11066|11065.3|11061.3|5148
1745431800000|2025-04-23 18:10:00|11068.4|11064.4|11065.3|11061.3|11070|11066|11065.3|11061.3|6361
1745432100000|2025-04-23 18:15:00|11066.8|11062.8|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|4653
1745432400000|2025-04-23 18:20:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|10330
1745432700000|2025-04-23 18:25:00|11059|11055|11063.7|11059.7|11063.7|11059.7|11059|11055|6331
1745433000000|2025-04-23 18:30:00|11062.2|11058.2|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|5439
1745433300000|2025-04-23 18:35:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|4474
1745433600000|2025-04-23 18:40:00|11063.7|11059.7|11066.8|11062.8|11068.4|11064.4|11063.7|11059.7|3626
1745433900000|2025-04-23 18:45:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|3511
1745434200000|2025-04-23 18:50:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|4937
1745434500000|2025-04-23 18:55:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|13930
1745434800000|2025-04-23 19:00:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|4195
1745435100000|2025-04-23 19:05:00|11070|11066|11066.8|11062.8|11070|11066|11066.8|11062.8|1768
1745435400000|2025-04-23 19:10:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|2272
1745435700000|2025-04-23 19:15:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|4844
1745436000000|2025-04-23 19:20:00|11070|11066|11070|11066|11070|11066|11070|11066|3486
1745436300000|2025-04-23 19:25:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1702
1745436600000|2025-04-23 19:30:00|11066.8|11062.8|11074.7|11070.7|11074.7|11070.7|11066.8|11062.8|17066
1745436900000|2025-04-23 19:35:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|4209
1745437200000|2025-04-23 19:40:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1430
1745437500000|2025-04-23 19:45:00|11074.7|11070.7|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|3448
1745437800000|2025-04-23 19:50:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|1048
1745438100000|2025-04-23 19:55:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11068.4|11064.4|5378
1745438400000|2025-04-23 20:00:00|11071.5|11067.5|11066.8|11062.8|11071.5|11067.5|11066.8|11062.8|7264
1745438700000|2025-04-23 20:05:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11066.8|11062.8|1593
1745439000000|2025-04-23 20:10:00|11066.8|11062.8|11068.4|11064.4|11070|11066|11066.8|11062.8|3219
1745439300000|2025-04-23 20:15:00|11070|11066|11065.3|11061.3|11070|11066|11065.3|11061.3|5280
1745439600000|2025-04-23 20:20:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|6205
1745439900000|2025-04-23 20:25:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|2390
1745440200000|2025-04-23 20:30:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|2370
1745440500000|2025-04-23 20:35:00|11065.3|11061.3|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|1748
1745440800000|2025-04-23 20:40:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|2096
1745441100000|2025-04-23 20:45:00|11066.8|11062.8|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|1965
1745441400000|2025-04-23 20:50:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|4221
1745441700000|2025-04-23 20:55:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|1877
1745445600000|2025-04-23 22:00:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|581
1745445900000|2025-04-23 22:05:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|327
1745446200000|2025-04-23 22:10:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|494
1745446500000|2025-04-23 22:15:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|380
1745446800000|2025-04-23 22:20:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|145
1745447100000|2025-04-23 22:25:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|245
1745447400000|2025-04-23 22:30:00|||||||||149
1745447700000|2025-04-23 22:35:00|||||||||424
1745448000000|2025-04-23 22:40:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|344
1745448300000|2025-04-23 22:45:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|71
1745448600000|2025-04-23 22:50:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|233
1745448900000|2025-04-23 22:55:00|11070|11066|11073.1|11069.1|11073.1|11069.1|11070|11066|706
1745449200000|2025-04-23 23:00:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|247
1745449500000|2025-04-23 23:05:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|283
1745449800000|2025-04-23 23:10:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|343
1745450100000|2025-04-23 23:15:00|||||||||5
1745450400000|2025-04-23 23:20:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|328
1745450700000|2025-04-23 23:25:00|11070|11066|11073.1|11069.1|11073.1|11069.1|11070|11066|276
1745451000000|2025-04-23 23:30:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|152
1745451300000|2025-04-23 23:35:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|76
1745451600000|2025-04-23 23:40:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|202
1745451900000|2025-04-23 23:45:00|11073.9|11069.9|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|687
1745452200000|2025-04-23 23:50:00|11073.1|11069.1|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|245
1745452500000|2025-04-23 23:55:00|||||||||116
1745452800000|2025-04-24 00:00:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|880
1745453100000|2025-04-24 00:05:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|756
1745453400000|2025-04-24 00:10:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|1452
1745453700000|2025-04-24 00:15:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|765
1745454000000|2025-04-24 00:20:00|11080.9|11076.9|11084|11080|11084|11080|11080.9|11076.9|358
1745454300000|2025-04-24 00:25:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|448
1745454600000|2025-04-24 00:30:00|||||||||423
1745454900000|2025-04-24 00:35:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|1361
1745455200000|2025-04-24 00:40:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|895
1745455500000|2025-04-24 00:45:00|11077.8|11073.8|11082.5|11078.5|11082.5|11078.5|11077.8|11073.8|886
1745455800000|2025-04-24 00:50:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|286
1745456100000|2025-04-24 00:55:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|474
1745456400000|2025-04-24 01:00:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|688
1745456700000|2025-04-24 01:05:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|304
1745457000000|2025-04-24 01:10:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|428
1745457300000|2025-04-24 01:15:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|648
1745457600000|2025-04-24 01:20:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|397
1745457900000|2025-04-24 01:25:00|11084|11080|11084|11080|11084|11080|11084|11080|500
1745458200000|2025-04-24 01:30:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|621
1745458500000|2025-04-24 01:35:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|946
1745458800000|2025-04-24 01:40:00|11084|11080|11084|11080|11084|11080|11084|11080|356
1745459100000|2025-04-24 01:45:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|277
1745459400000|2025-04-24 01:50:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|574
1745459700000|2025-04-24 01:55:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|607
1745460000000|2025-04-24 02:00:00|11084|11080|11084|11080|11084|11080|11084|11080|60
1745460300000|2025-04-24 02:05:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|338
1745460600000|2025-04-24 02:10:00|11084|11080|11084|11080|11084|11080|11084|11080|195
1745460900000|2025-04-24 02:15:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|82
1745461200000|2025-04-24 02:20:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|367
1745461500000|2025-04-24 02:25:00|||||||||250
1745461800000|2025-04-24 02:30:00|||||||||50
1745462100000|2025-04-24 02:35:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|150
1745462400000|2025-04-24 02:40:00|||||||||252
1745462700000|2025-04-24 02:45:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|540
1745463000000|2025-04-24 02:50:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|299
1745463300000|2025-04-24 02:55:00|||||||||128
1745463600000|2025-04-24 03:00:00|||||||||46
1745463900000|2025-04-24 03:05:00|||||||||61
1745464200000|2025-04-24 03:10:00|||||||||35
1745464500000|2025-04-24 03:15:00|11084|11080|11084|11080|11084|11080|11084|11080|173
1745464800000|2025-04-24 03:20:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|285
1745465100000|2025-04-24 03:25:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|83
1745465400000|2025-04-24 03:30:00|||||||||161
1745465700000|2025-04-24 03:35:00|11084|11080|11084|11080|11085.6|11081.6|11082.5|11078.5|456
1745466000000|2025-04-24 03:40:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|321
1745466300000|2025-04-24 03:45:00|||||||||157
1745466600000|2025-04-24 03:50:00|11084|11080|11084|11080|11084|11080|11084|11080|747
1745466900000|2025-04-24 03:55:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|307
1745467200000|2025-04-24 04:00:00|||||||||539
1745467500000|2025-04-24 04:05:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|185
1745467800000|2025-04-24 04:10:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|281
1745468100000|2025-04-24 04:15:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|637
1745468400000|2025-04-24 04:20:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|261
1745468700000|2025-04-24 04:25:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|199
1745469000000|2025-04-24 04:30:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|427
1745469300000|2025-04-24 04:35:00|||||||||22
1745469600000|2025-04-24 04:40:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|510
1745469900000|2025-04-24 04:45:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|349
1745470200000|2025-04-24 04:50:00|||||||||45
1745470500000|2025-04-24 04:55:00|||||||||52
1745470800000|2025-04-24 05:00:00|||||||||60
1745471100000|2025-04-24 05:05:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|492
1745471400000|2025-04-24 05:10:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|261
1745471700000|2025-04-24 05:15:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|235
1745472000000|2025-04-24 05:20:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|344
1745472300000|2025-04-24 05:25:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|672
1745472600000|2025-04-24 05:30:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|659
1745472900000|2025-04-24 05:35:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1060
1745473200000|2025-04-24 05:40:00|||||||||154
1745473500000|2025-04-24 05:45:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|1001
1745473800000|2025-04-24 05:50:00|||||||||401
1745474100000|2025-04-24 05:55:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|179
1745474400000|2025-04-24 06:00:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|696
1745474700000|2025-04-24 06:05:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|726
1745475000000|2025-04-24 06:10:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11084|11080|1150
1745475300000|2025-04-24 06:15:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1186
1745475600000|2025-04-24 06:20:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11084|11080|1052
1745475900000|2025-04-24 06:25:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1350
1745476200000|2025-04-24 06:30:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|1098
1745476500000|2025-04-24 06:35:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|1768
1745476800000|2025-04-24 06:40:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|1001
1745477100000|2025-04-24 06:45:00|11084|11080|11080.9|11076.9|11084|11080|11079.3|11075.3|2289
1745477400000|2025-04-24 06:50:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|659
1745477700000|2025-04-24 06:55:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|690
1745478000000|2025-04-24 07:00:00|11085.6|11081.6|11080.9|11076.9|11085.6|11081.6|11080.9|11076.9|2512
1745478300000|2025-04-24 07:05:00|11082.5|11078.5|11084|11080|11087.2|11083.2|11082.5|11078.5|6713
1745478600000|2025-04-24 07:10:00|11082.5|11078.5|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|1524
1745478900000|2025-04-24 07:15:00|11084|11080|11084|11080|11085.6|11081.6|11082.5|11078.5|1332
1745479200000|2025-04-24 07:20:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11079.3|11075.3|2633
1745479500000|2025-04-24 07:25:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11082.5|11078.5|3602
1745479800000|2025-04-24 07:30:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|2723
1745480100000|2025-04-24 07:35:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1840
1745480400000|2025-04-24 07:40:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|1755
1745480700000|2025-04-24 07:45:00|11087.2|11083.2|11082.5|11078.5|11087.2|11083.2|11082.5|11078.5|999
1745481000000|2025-04-24 07:50:00|11080.9|11076.9|11085.6|11081.6|11085.6|11081.6|11080.9|11076.9|985
1745481300000|2025-04-24 07:55:00|11084|11080|11084|11080|11084|11080|11084|11080|371
1745481600000|2025-04-24 08:00:00|11085.6|11081.6|11082.5|11078.5|11085.6|11081.6|11080.9|11076.9|623
1745481900000|2025-04-24 08:05:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|2060
1745482200000|2025-04-24 08:10:00|11082.5|11078.5|11084|11080|11085.6|11081.6|11082.5|11078.5|2148
1745482500000|2025-04-24 08:15:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|861
1745482800000|2025-04-24 08:20:00|||||||||579
1745483100000|2025-04-24 08:25:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|1793
1745483400000|2025-04-24 08:30:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|1191
1745483700000|2025-04-24 08:35:00|11095|11091|11091.8|11087.8|11095|11091|11091.8|11087.8|1489
1745484000000|2025-04-24 08:40:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|5029
1745484300000|2025-04-24 08:45:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|1390
1745484600000|2025-04-24 08:50:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|4640
1745484900000|2025-04-24 08:55:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|2951
1745485200000|2025-04-24 09:00:00|11098.1|11094.1|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|5033
1745485500000|2025-04-24 09:05:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|858
1745485800000|2025-04-24 09:10:00|||||||||792
1745486100000|2025-04-24 09:15:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|1651
1745486400000|2025-04-24 09:20:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|3795
1745486700000|2025-04-24 09:25:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|753
1745487000000|2025-04-24 09:30:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|2781
1745487300000|2025-04-24 09:35:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|1674
1745487600000|2025-04-24 09:40:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|501
1745487900000|2025-04-24 09:45:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|2137
1745488200000|2025-04-24 09:50:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|818
1745488500000|2025-04-24 09:55:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|562
1745488800000|2025-04-24 10:00:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1087
1745489100000|2025-04-24 10:05:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|245
1745489400000|2025-04-24 10:10:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1141
1745489700000|2025-04-24 10:15:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|875
1745490000000|2025-04-24 10:20:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|1938
1745490300000|2025-04-24 10:25:00|11095|11091|11095|11091|11095|11091|11095|11091|866
1745490600000|2025-04-24 10:30:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|899
1745490900000|2025-04-24 10:35:00|11096.5|11092.5|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|885
1745491200000|2025-04-24 10:40:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|1963
1745491500000|2025-04-24 10:45:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1717
1745491800000|2025-04-24 10:50:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|2304
1745492100000|2025-04-24 10:55:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1764
1745492400000|2025-04-24 11:00:00|11090.3|11086.3|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|3330
1745492700000|2025-04-24 11:05:00|11087.2|11083.2|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|1358
1745493000000|2025-04-24 11:10:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1571
1745493300000|2025-04-24 11:15:00|11090.3|11086.3|11093.4|11089.4|11095|11091|11088.7|11084.7|2354
1745493600000|2025-04-24 11:20:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11091.8|11087.8|1211
1745493900000|2025-04-24 11:25:00|11095|11091|11093.4|11089.4|11095|11091|11091.8|11087.8|3607
1745494200000|2025-04-24 11:30:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|1377
1745494500000|2025-04-24 11:35:00|11095|11091|11095|11091|11098.1|11094.1|11090.3|11086.3|4152
1745494800000|2025-04-24 11:40:00|11096.5|11092.5|11099.7|11095.7|11099.7|11095.7|11095|11091|2453
1745495100000|2025-04-24 11:45:00|11098.1|11094.1|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|2985
1745495400000|2025-04-24 11:50:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|1548
1745495700000|2025-04-24 11:55:00|11098.1|11094.1|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|2390
1745496000000|2025-04-24 12:00:00|11095|11091|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|1373
1745496300000|2025-04-24 12:05:00|11095|11091|11096.5|11092.5|11098.1|11094.1|11093.4|11089.4|1783
1745496600000|2025-04-24 12:10:00|11098.1|11094.1|11099.7|11095.7|11101.2|11097.2|11096.5|11092.5|2968
1745496900000|2025-04-24 12:15:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1672
1745497200000|2025-04-24 12:20:00|11099.7|11095.7|11102.8|11098.8|11104.3|11100.3|11099.7|11095.7|5125
1745497500000|2025-04-24 12:25:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|8596
1745497800000|2025-04-24 12:30:00|11103.6|11099.6|11099.7|11095.7|11105.9|11101.9|11093.4|11089.4|13689
1745498100000|2025-04-24 12:35:00|11098.9|11094.9|11107.5|11103.5|11107.5|11103.5|11096.5|11092.5|5702
1745498400000|2025-04-24 12:40:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|9829
1745498700000|2025-04-24 12:45:00|11112.2|11108.2|11115.3|11111.3|11116.8|11112.8|11110.6|11106.6|6846
1745499000000|2025-04-24 12:50:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11110.6|11106.6|7814
1745499300000|2025-04-24 12:55:00|11116.1|11112.1|11112.2|11108.2|11118.4|11114.4|11112.2|11108.2|11757
1745499600000|2025-04-24 13:00:00|11113.7|11109.7|11112.2|11108.2|11115.3|11111.3|11110.6|11106.6|8727
1745499900000|2025-04-24 13:05:00|11110.6|11106.6|11109|11105|11113.7|11109.7|11105.9|11101.9|7953
1745500200000|2025-04-24 13:10:00|11110.6|11106.6|11113.7|11109.7|11115.3|11111.3|11110.6|11106.6|9262
1745500500000|2025-04-24 13:15:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11110.6|11106.6|8530
1745500800000|2025-04-24 13:20:00|11110.6|11106.6|11109|11105|11113.7|11109.7|11109|11105|4868
1745501100000|2025-04-24 13:25:00|11110.6|11106.6|11110.6|11106.6|11113.7|11109.7|11109|11105|3983
1745501400000|2025-04-24 13:30:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11109|11105|6126
1745501700000|2025-04-24 13:35:00|11110.6|11106.6|11109|11105|11113.7|11109.7|11109|11105|3815
1745502000000|2025-04-24 13:40:00|11107.5|11103.5|11104.3|11100.3|11109|11105|11104.3|11100.3|7598
1745502300000|2025-04-24 13:45:00|11105.9|11101.9|11105.9|11101.9|11109|11105|11105.9|11101.9|3887
1745502600000|2025-04-24 13:50:00|11104.3|11100.3|11102.8|11098.8|11109|11105|11102.8|11098.8|4912
1745502900000|2025-04-24 13:55:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|5217
1745503200000|2025-04-24 14:00:00|11104.3|11100.3|11110.6|11106.6|11112.2|11108.2|11104.3|11100.3|7372
1745503500000|2025-04-24 14:05:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11105.9|11101.9|8306
1745503800000|2025-04-24 14:10:00|11113.7|11109.7|11109|11105|11115.3|11111.3|11109|11105|5132
1745504100000|2025-04-24 14:15:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11107.5|11103.5|3772
1745504400000|2025-04-24 14:20:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11109|11105|2669
1745504700000|2025-04-24 14:25:00|11110.6|11106.6|11113.7|11109.7|11115.3|11111.3|11110.6|11106.6|4034
1745505000000|2025-04-24 14:30:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|6872
1745505300000|2025-04-24 14:35:00|11113.7|11109.7|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|3095
1745505600000|2025-04-24 14:40:00|11116.8|11112.8|11113.7|11109.7|11116.8|11112.8|11112.2|11108.2|4749
1745505900000|2025-04-24 14:45:00|11112.2|11108.2|11105.9|11101.9|11113.7|11109.7|11105.9|11101.9|5153
1745506200000|2025-04-24 14:50:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|6096
1745506500000|2025-04-24 14:55:00|11102.8|11098.8|11101.2|11097.2|11104.3|11100.3|11099.7|11095.7|5069
1745506800000|2025-04-24 15:00:00|11102.8|11098.8|11107.5|11103.5|11110.6|11106.6|11102.8|11098.8|11517
1745507100000|2025-04-24 15:05:00|11109|11105|11109|11105|11112.2|11108.2|11107.5|11103.5|4118
1745507400000|2025-04-24 15:10:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|2168
1745507700000|2025-04-24 15:15:00|11109|11105|11109|11105|11112.2|11108.2|11109|11105|4927
1745508000000|2025-04-24 15:20:00|11110.6|11106.6|11112.2|11108.2|11113.7|11109.7|11109|11105|4274
1745508300000|2025-04-24 15:25:00|11113.7|11109.7|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|5087
1745508600000|2025-04-24 15:30:00|11109|11105|11112.2|11108.2|11112.2|11108.2|11109|11105|7697
1745508900000|2025-04-24 15:35:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|1452
1745509200000|2025-04-24 15:40:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|2496
1745509500000|2025-04-24 15:45:00|11105.9|11101.9|11102.8|11098.8|11107.5|11103.5|11102.8|11098.8|5416
1745509800000|2025-04-24 15:50:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|2729
1745510100000|2025-04-24 15:55:00|11104.3|11100.3|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|4276
1745510400000|2025-04-24 16:00:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|1896
1745510700000|2025-04-24 16:05:00|11109|11105|11109|11105|11112.2|11108.2|11109|11105|2229
1745511000000|2025-04-24 16:10:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|1583
1745511300000|2025-04-24 16:15:00|11109|11105|11113.7|11109.7|11113.7|11109.7|11109|11105|4285
1745511600000|2025-04-24 16:20:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|4215
1745511900000|2025-04-24 16:25:00|11116.8|11112.8|11113.7|11109.7|11118.4|11114.4|11113.7|11109.7|9400
1745512200000|2025-04-24 16:30:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|5303
1745512500000|2025-04-24 16:35:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|3307
1745512800000|2025-04-24 16:40:00|11120|11116|11121.5|11117.5|11123.1|11119.1|11118.4|11114.4|8216
1745513100000|2025-04-24 16:45:00|11120|11116|11121.5|11117.5|11123.1|11119.1|11118.4|11114.4|10510
1745513400000|2025-04-24 16:50:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11120|11116|8420
1745513700000|2025-04-24 16:55:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|8341
1745514000000|2025-04-24 17:00:00|11120|11116|11120|11116|11121.5|11117.5|11118.4|11114.4|10712
1745514300000|2025-04-24 17:05:00|11121.5|11117.5|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|6308
1745514600000|2025-04-24 17:10:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|3114
1745514900000|2025-04-24 17:15:00|11115.3|11111.3|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|1356
1745515200000|2025-04-24 17:20:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|4161
1745515500000|2025-04-24 17:25:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|3347
1745515800000|2025-04-24 17:30:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|1471
1745516100000|2025-04-24 17:35:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11120|11116|1566
1745516400000|2025-04-24 17:40:00|11123.1|11119.1|11120|11116|11123.1|11119.1|11120|11116|1521
1745516700000|2025-04-24 17:45:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|2704
1745517000000|2025-04-24 17:50:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|1491
1745517300000|2025-04-24 17:55:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|1693
1745517600000|2025-04-24 18:00:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11120|11116|3344
1745517900000|2025-04-24 18:05:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|1294
1745518200000|2025-04-24 18:10:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|2231
1745518500000|2025-04-24 18:15:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1935
1745518800000|2025-04-24 18:20:00|11121.5|11117.5|11120|11116|11123.1|11119.1|11120|11116|2738
1745519100000|2025-04-24 18:25:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|1343
1745519400000|2025-04-24 18:30:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|3007
1745519700000|2025-04-24 18:35:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|2848
1745520000000|2025-04-24 18:40:00|11120|11116|11120|11116|11120|11116|11120|11116|1312
1745520300000|2025-04-24 18:45:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|2232
1745520600000|2025-04-24 18:50:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|1607
1745520900000|2025-04-24 18:55:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|18526
1745521200000|2025-04-24 19:00:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|4896
1745521500000|2025-04-24 19:05:00|||||||||2196
1745521800000|2025-04-24 19:10:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|1895
1745522100000|2025-04-24 19:15:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|692
1745522400000|2025-04-24 19:20:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|4090
1745522700000|2025-04-24 19:25:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|3761
1745523000000|2025-04-24 19:30:00|||||||||1736
1745523300000|2025-04-24 19:35:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|2306
1745523600000|2025-04-24 19:40:00|11123.1|11119.1|11121.5|11117.5|11124.7|11120.7|11121.5|11117.5|3905
1745523900000|2025-04-24 19:45:00|||||||||730
1745524200000|2025-04-24 19:50:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|5941
1745524500000|2025-04-24 19:55:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|8761
1745524800000|2025-04-24 20:00:00|11121.5|11117.5|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|9716
1745525100000|2025-04-24 20:05:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1838
1745525400000|2025-04-24 20:10:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|971
1745525700000|2025-04-24 20:15:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|1216
1745526000000|2025-04-24 20:20:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1963
1745526300000|2025-04-24 20:25:00|||||||||2699
1745526600000|2025-04-24 20:30:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|2294
1745526900000|2025-04-24 20:35:00|11120|11116|11120|11116|11120|11116|11120|11116|3845
1745527200000|2025-04-24 20:40:00|||||||||1453
1745527500000|2025-04-24 20:45:00|||||||||1780
1745527800000|2025-04-24 20:50:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|2246
1745528100000|2025-04-24 20:55:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|2239
1745532000000|2025-04-24 22:00:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|235
1745532300000|2025-04-24 22:05:00|11116.1|11112.1|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|1983
1745532600000|2025-04-24 22:10:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|473
1745532900000|2025-04-24 22:15:00|11120|11116|11120|11116|11120|11116|11120|11116|673
1745533200000|2025-04-24 22:20:00|11120.8|11116.8|11121.5|11117.5|11121.5|11117.5|11120.8|11116.8|608
1745533500000|2025-04-24 22:25:00|||||||||347
1745533800000|2025-04-24 22:30:00|||||||||185
1745534100000|2025-04-24 22:35:00|11120|11116|11120|11116|11120|11116|11120|11116|118
1745534400000|2025-04-24 22:40:00|||||||||190
1745534700000|2025-04-24 22:45:00|||||||||8
1745535000000|2025-04-24 22:50:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|225
1745535300000|2025-04-24 22:55:00|||||||||266
1745535600000|2025-04-24 23:00:00|11120|11116|11120|11116|11120|11116|11120|11116|69
1745535900000|2025-04-24 23:05:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|64
1745536200000|2025-04-24 23:10:00|||||||||10
1745536800000|2025-04-24 23:20:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|325
1745537100000|2025-04-24 23:25:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|361
1745537400000|2025-04-24 23:30:00|||||||||44
1745537700000|2025-04-24 23:35:00|11120|11116|11120|11116|11120|11116|11120|11116|325
1745538000000|2025-04-24 23:40:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|833
1745538300000|2025-04-24 23:45:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|643
1745538600000|2025-04-24 23:50:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|172
1745538900000|2025-04-24 23:55:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|324
1745539200000|2025-04-25 00:00:00|11113.7|11109.7|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|631
1745539500000|2025-04-25 00:05:00|||||||||19
1745539800000|2025-04-25 00:10:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|685
1745540100000|2025-04-25 00:15:00|11113.7|11109.7|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|582
1745540400000|2025-04-25 00:20:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|129
1745540700000|2025-04-25 00:25:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|709
1745541000000|2025-04-25 00:30:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|228
1745541300000|2025-04-25 00:35:00|||||||||51
1745541600000|2025-04-25 00:40:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|915
1745541900000|2025-04-25 00:45:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|502
1745542200000|2025-04-25 00:50:00|||||||||745
1745542500000|2025-04-25 00:55:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|257
1745542800000|2025-04-25 01:00:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|296
1745543100000|2025-04-25 01:05:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|437
1745543400000|2025-04-25 01:10:00|11114.5|11110.5|11113.7|11109.7|11114.5|11110.5|11113.7|11109.7|347
1745543700000|2025-04-25 01:15:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|243
1745544000000|2025-04-25 01:20:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|365
1745544300000|2025-04-25 01:25:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|304
1745544600000|2025-04-25 01:30:00|11120|11116|11120|11116|11121.5|11117.5|11118.4|11114.4|5179
1745544900000|2025-04-25 01:35:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|505
1745545200000|2025-04-25 01:40:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1153
1745545500000|2025-04-25 01:45:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|222
1745545800000|2025-04-25 01:50:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11116.8|11112.8|1661
1745546100000|2025-04-25 01:55:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|152
1745546400000|2025-04-25 02:00:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|279
1745546700000|2025-04-25 02:05:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|186
1745547000000|2025-04-25 02:10:00|||||||||154
1745547300000|2025-04-25 02:15:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|343
1745547600000|2025-04-25 02:20:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|786
1745547900000|2025-04-25 02:25:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|854
1745548200000|2025-04-25 02:30:00|11123.1|11119.1|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|2686
1745548500000|2025-04-25 02:35:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|863
1745548800000|2025-04-25 02:40:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|731
1745549100000|2025-04-25 02:45:00|||||||||38
1745549400000|2025-04-25 02:50:00|11123.9|11119.9|11124.7|11120.7|11124.7|11120.7|11123.9|11119.9|383
1745549700000|2025-04-25 02:55:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|663
1745550000000|2025-04-25 03:00:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1277
1745550300000|2025-04-25 03:05:00|||||||||240
1745550600000|2025-04-25 03:10:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|570
1745550900000|2025-04-25 03:15:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|583
1745551200000|2025-04-25 03:20:00|11126.2|11122.2|11127.8|11123.8|11129.3|11125.3|11124.7|11120.7|2304
1745551500000|2025-04-25 03:25:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|1665
1745551800000|2025-04-25 03:30:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|1392
1745552100000|2025-04-25 03:35:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|975
1745552400000|2025-04-25 03:40:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|678
1745552700000|2025-04-25 03:45:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|257
1745553000000|2025-04-25 03:50:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|533
1745553300000|2025-04-25 03:55:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|503
1745553600000|2025-04-25 04:00:00|11121.5|11117.5|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|570
1745553900000|2025-04-25 04:05:00|||||||||286
1745554200000|2025-04-25 04:10:00|||||||||446
1745554500000|2025-04-25 04:15:00|||||||||277
1745554800000|2025-04-25 04:20:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|573
1745555100000|2025-04-25 04:25:00|||||||||133
1745555400000|2025-04-25 04:30:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|92
1745555700000|2025-04-25 04:35:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|187
1745556000000|2025-04-25 04:40:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|425
1745556300000|2025-04-25 04:45:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|239
1745556600000|2025-04-25 04:50:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|583
1745556900000|2025-04-25 04:55:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|826
1745557200000|2025-04-25 05:00:00|||||||||186
1745557500000|2025-04-25 05:05:00|11125.4|11121.4|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|202
1745557800000|2025-04-25 05:10:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|190
1745558100000|2025-04-25 05:15:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|378
1745558400000|2025-04-25 05:20:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|499
1745558700000|2025-04-25 05:25:00|||||||||67
1745559000000|2025-04-25 05:30:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|219
1745559300000|2025-04-25 05:35:00|||||||||210
1745559600000|2025-04-25 05:40:00|||||||||127
1745559900000|2025-04-25 05:45:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|355
1745560200000|2025-04-25 05:50:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|386
1745560500000|2025-04-25 05:55:00|||||||||494
1745560800000|2025-04-25 06:00:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1642
1745561100000|2025-04-25 06:05:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|382
1745561400000|2025-04-25 06:10:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|887
1745561700000|2025-04-25 06:15:00|11124.7|11120.7|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|2223
1745562000000|2025-04-25 06:20:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|1034
1745562300000|2025-04-25 06:25:00|11126.2|11122.2|11121.5|11117.5|11126.2|11122.2|11121.5|11117.5|2669
1745562600000|2025-04-25 06:30:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|713
1745562900000|2025-04-25 06:35:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|219
1745563200000|2025-04-25 06:40:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|1901
1745563500000|2025-04-25 06:45:00|11116.8|11112.8|11113.7|11109.7|11118.4|11114.4|11113.7|11109.7|6120
1745563800000|2025-04-25 06:50:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|724
1745564100000|2025-04-25 06:55:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|838
1745564400000|2025-04-25 07:00:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|1522
1745564700000|2025-04-25 07:05:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|2128
1745565000000|2025-04-25 07:10:00|11116.8|11112.8|11123.1|11119.1|11124.7|11120.7|11116.8|11112.8|3694
1745565300000|2025-04-25 07:15:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11120|11116|2994
1745565600000|2025-04-25 07:20:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|2292
1745565900000|2025-04-25 07:25:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1119
1745566200000|2025-04-25 07:30:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|1294
1745566500000|2025-04-25 07:35:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|2230
1745566800000|2025-04-25 07:40:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11120|11116|665
1745567100000|2025-04-25 07:45:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|875
1745567400000|2025-04-25 07:50:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|564
1745567700000|2025-04-25 07:55:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|463
1745568000000|2025-04-25 08:00:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|2008
1745568300000|2025-04-25 08:05:00|11120|11116|11123.1|11119.1|11123.1|11119.1|11120|11116|507
1745568600000|2025-04-25 08:10:00|11121.5|11117.5|11126.2|11122.2|11127.8|11123.8|11121.5|11117.5|2107
1745568900000|2025-04-25 08:15:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|872
1745569200000|2025-04-25 08:20:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|1089
1745569500000|2025-04-25 08:25:00|11122.3|11118.3|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|1711
1745569800000|2025-04-25 08:30:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|1496
1745570100000|2025-04-25 08:35:00|11124.7|11120.7|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|1197
1745570400000|2025-04-25 08:40:00|11126.2|11122.2|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|671
1745570700000|2025-04-25 08:45:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|640
1745571000000|2025-04-25 08:50:00|11123.1|11119.1|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|2113
1745571300000|2025-04-25 08:55:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|160
1745571600000|2025-04-25 09:00:00|11123.1|11119.1|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|1183
1745571900000|2025-04-25 09:05:00|11123.1|11119.1|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|1998
1745572200000|2025-04-25 09:10:00|11126.2|11122.2|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|2052
1745572500000|2025-04-25 09:15:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|830
1745572800000|2025-04-25 09:20:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|839
1745573100000|2025-04-25 09:25:00|11126.2|11122.2|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|2557
1745573400000|2025-04-25 09:30:00|11123.1|11119.1|11121.5|11117.5|11124.7|11120.7|11121.5|11117.5|2261
1745573700000|2025-04-25 09:35:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1971
1745574000000|2025-04-25 09:40:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|710
1745574300000|2025-04-25 09:45:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|256
1745574600000|2025-04-25 09:50:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|468
1745574900000|2025-04-25 09:55:00|11123.1|11119.1|11120|11116|11123.1|11119.1|11118.4|11114.4|2050
1745575200000|2025-04-25 10:00:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11120|11116|927
1745575500000|2025-04-25 10:05:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|1027
1745575800000|2025-04-25 10:10:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|717
1745576100000|2025-04-25 10:15:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11116.8|11112.8|3203
1745576400000|2025-04-25 10:20:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|695
1745576700000|2025-04-25 10:25:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|985
1745577000000|2025-04-25 10:30:00|11120|11116|11121.5|11117.5|11123.1|11119.1|11120|11116|2319
1745577300000|2025-04-25 10:35:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|864
1745577600000|2025-04-25 10:40:00|11124.7|11120.7|11129.3|11125.3|11129.3|11125.3|11124.7|11120.7|1366
1745577900000|2025-04-25 10:45:00|11127.8|11123.8|11134|11130|11134|11130|11127.8|11123.8|3811
1745578200000|2025-04-25 10:50:00|11132.5|11128.5|11135.6|11131.6|11137.2|11133.2|11132.5|11128.5|3992
1745578500000|2025-04-25 10:55:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|1455
1745578800000|2025-04-25 11:00:00|11137.2|11133.2|11132.5|11128.5|11137.2|11133.2|11132.5|11128.5|3057
1745579100000|2025-04-25 11:05:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|4009
1745579400000|2025-04-25 11:10:00|11134|11130|11130.9|11126.9|11134|11130|11130.9|11126.9|1710
1745579700000|2025-04-25 11:15:00|11129.3|11125.3|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|2850
1745580000000|2025-04-25 11:20:00|11134|11130|11134|11130|11134|11130|11134|11130|2276
1745580300000|2025-04-25 11:25:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11132.5|11128.5|4026
1745580600000|2025-04-25 11:30:00|11132.5|11128.5|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|3070
1745580900000|2025-04-25 11:35:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|1992
1745581200000|2025-04-25 11:40:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|1646
1745581500000|2025-04-25 11:45:00|||||||||1071
1745581800000|2025-04-25 11:50:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|1286
1745582100000|2025-04-25 11:55:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|1257
1745582400000|2025-04-25 12:00:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|3027
1745582700000|2025-04-25 12:05:00|11137.2|11133.2|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|2997
1745583000000|2025-04-25 12:10:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11134|11130|2560
1745583300000|2025-04-25 12:15:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|2560
1745583600000|2025-04-25 12:20:00|11137.2|11133.2|11138.7|11134.7|11140.3|11136.3|11135.6|11131.6|4434
1745583900000|2025-04-25 12:25:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|4482
1745584200000|2025-04-25 12:30:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11138.7|11134.7|6002
1745584500000|2025-04-25 12:35:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|2055
1745584800000|2025-04-25 12:40:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|3407
1745585100000|2025-04-25 12:45:00|11141.8|11137.8|11143.4|11139.4|11145|11141|11141.8|11137.8|3415
1745585400000|2025-04-25 12:50:00|11141.8|11137.8|11145|11141|11146.5|11142.5|11141.8|11137.8|4884
1745585700000|2025-04-25 12:55:00|11146.5|11142.5|11143.4|11139.4|11146.5|11142.5|11143.4|11139.4|5247
1745586000000|2025-04-25 13:00:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11138.7|11134.7|7701
1745586300000|2025-04-25 13:05:00|11140.3|11136.3|11141.8|11137.8|11143.4|11139.4|11137.2|11133.2|6098
1745586600000|2025-04-25 13:10:00|11143.4|11139.4|11138.7|11134.7|11143.4|11139.4|11138.7|11134.7|3750
1745586900000|2025-04-25 13:15:00|11139.5|11135.5|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|3334
1745587200000|2025-04-25 13:20:00|11140.3|11136.3|11145|11141|11145|11141|11138.7|11134.7|3291
1745587500000|2025-04-25 13:25:00|11143.4|11139.4|11141.8|11137.8|11145|11141|11140.3|11136.3|3186
1745587800000|2025-04-25 13:30:00|11140.3|11136.3|11134|11130|11143.4|11139.4|11134|11130|7571
1745588100000|2025-04-25 13:35:00|11132.5|11128.5|11134|11130|11134|11130|11130.9|11126.9|8162
1745588400000|2025-04-25 13:40:00|11132.5|11128.5|11132.5|11128.5|11135.6|11131.6|11132.5|11128.5|3725
1745588700000|2025-04-25 13:45:00|11130.9|11126.9|11134|11130|11134|11130|11130.9|11126.9|4537
1745589000000|2025-04-25 13:50:00|11132.5|11128.5|11140.3|11136.3|11140.3|11136.3|11132.5|11128.5|5840
1745589300000|2025-04-25 13:55:00|11138.7|11134.7|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|4191
1745589600000|2025-04-25 14:00:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11130.9|11126.9|6369
1745589900000|2025-04-25 14:05:00|11134|11130|11129.3|11125.3|11135.6|11131.6|11129.3|11125.3|3016
1745590200000|2025-04-25 14:10:00|11130.9|11126.9|11132.5|11128.5|11134|11130|11127.8|11123.8|5048
1745590500000|2025-04-25 14:15:00|11130.9|11126.9|11135.6|11131.6|11137.2|11133.2|11130.9|11126.9|2365
1745590800000|2025-04-25 14:20:00|11137.2|11133.2|11135.6|11131.6|11141.8|11137.8|11135.6|11131.6|3492
1745591100000|2025-04-25 14:25:00|11137.2|11133.2|11138.7|11134.7|11141.8|11137.8|11137.2|11133.2|4877
1745591400000|2025-04-25 14:30:00|11137.2|11133.2|11141.8|11137.8|11143.4|11139.4|11137.2|11133.2|4721
1745591700000|2025-04-25 14:35:00|11140.3|11136.3|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|3479
1745592000000|2025-04-25 14:40:00|11143.4|11139.4|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|1335
1745592300000|2025-04-25 14:45:00|11141.8|11137.8|11137.2|11133.2|11141.8|11137.8|11137.2|11133.2|3378
1745592600000|2025-04-25 14:50:00|11138.7|11134.7|11134|11130|11138.7|11134.7|11134|11130|3760
1745592900000|2025-04-25 14:55:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11132.5|11128.5|2552
1745593200000|2025-04-25 15:00:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|2515
1745593500000|2025-04-25 15:05:00|11137.2|11133.2|11141.8|11137.8|11141.8|11137.8|11137.2|11133.2|3017
1745593800000|2025-04-25 15:10:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1174
1745594100000|2025-04-25 15:15:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11141.8|11137.8|2095
1745594400000|2025-04-25 15:20:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|1974
1745594700000|2025-04-25 15:25:00|||||||||971
1745595000000|2025-04-25 15:30:00|11138.7|11134.7|11141.8|11137.8|11141.8|11137.8|11137.2|11133.2|4081
1745595300000|2025-04-25 15:35:00|11140.3|11136.3|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|1944
1745595600000|2025-04-25 15:40:00|11141.8|11137.8|11145|11141|11145|11141|11141.8|11137.8|3626
1745595900000|2025-04-25 15:45:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11145|11141|5009
1745596200000|2025-04-25 15:50:00|11146.5|11142.5|11151.2|11147.2|11151.2|11147.2|11146.5|11142.5|2304
1745596500000|2025-04-25 15:55:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|4310
1745596800000|2025-04-25 16:00:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|4495
1745597100000|2025-04-25 16:05:00|11153.6|11149.6|11154.3|11150.3|11155.9|11151.9|11153.6|11149.6|4051
1745597400000|2025-04-25 16:10:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|1209
1745597700000|2025-04-25 16:15:00|11157.5|11153.5|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|3575
1745598000000|2025-04-25 16:20:00|||||||||2679
1745598300000|2025-04-25 16:25:00|||||||||2025
1745598600000|2025-04-25 16:30:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|1458
1745598900000|2025-04-25 16:35:00|||||||||2299
1745599200000|2025-04-25 16:40:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|2409
1745599500000|2025-04-25 16:45:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|4080
1745599800000|2025-04-25 16:50:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|1071
1745600100000|2025-04-25 16:55:00|11152.8|11148.8|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|5024
1745600400000|2025-04-25 17:00:00|11148.1|11144.1|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|5157
1745600700000|2025-04-25 17:05:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|2565
1745601000000|2025-04-25 17:10:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|2594
1745601300000|2025-04-25 17:15:00|11146.5|11142.5|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|3889
1745601600000|2025-04-25 17:20:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|4369
1745601900000|2025-04-25 17:25:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|1053
1745602200000|2025-04-25 17:30:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|2950
1745602500000|2025-04-25 17:35:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11149.7|11145.7|3283
1745602800000|2025-04-25 17:40:00|11151.2|11147.2|11155.9|11151.9|11155.9|11151.9|11151.2|11147.2|3181
1745603100000|2025-04-25 17:45:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|3089
1745603400000|2025-04-25 17:50:00|11155.9|11151.9|11157.5|11153.5|11159|11155|11155.9|11151.9|3646
1745603700000|2025-04-25 17:55:00|11159|11155|11159|11155|11162.2|11158.2|11157.5|11153.5|9476
1745604000000|2025-04-25 18:00:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11155.9|11151.9|2689
1745604300000|2025-04-25 18:05:00|11155.9|11151.9|11157.5|11153.5|11159|11155|11155.9|11151.9|9998
1745604600000|2025-04-25 18:10:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|2709
1745604900000|2025-04-25 18:15:00|11154.3|11150.3|11152.8|11148.8|11155.9|11151.9|11152.8|11148.8|3051
1745605200000|2025-04-25 18:20:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|1983
1745605500000|2025-04-25 18:25:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|1308
1745605800000|2025-04-25 18:30:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11152.8|11148.8|4367
1745606100000|2025-04-25 18:35:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|1328
1745606400000|2025-04-25 18:40:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|2964
1745606700000|2025-04-25 18:45:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|5314
1745607000000|2025-04-25 18:50:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|1738
1745607300000|2025-04-25 18:55:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|15105
1745607600000|2025-04-25 19:00:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|4581
1745607900000|2025-04-25 19:05:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|1608
1745608200000|2025-04-25 19:10:00|||||||||1790
1745608500000|2025-04-25 19:15:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|692
1745608800000|2025-04-25 19:20:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|3768
1745609100000|2025-04-25 19:25:00|||||||||951
1745609400000|2025-04-25 19:30:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|2139
1745609700000|2025-04-25 19:35:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|3074
1745610000000|2025-04-25 19:40:00|11151.2|11147.2|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|3388
1745610300000|2025-04-25 19:45:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|3285
1745610600000|2025-04-25 19:50:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|3919
1745610900000|2025-04-25 19:55:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|9336
1745611200000|2025-04-25 20:00:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11155.9|11151.9|9268
1745611500000|2025-04-25 20:05:00|11155.9|11151.9|11159|11155|11159|11155|11155.9|11151.9|2260
1745611800000|2025-04-25 20:10:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|1123
1745612100000|2025-04-25 20:15:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|1308
1745612400000|2025-04-25 20:20:00|||||||||710
1745612700000|2025-04-25 20:25:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|1749
1745613000000|2025-04-25 20:30:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|3596
1745613300000|2025-04-25 20:35:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|2634
1745613600000|2025-04-25 20:40:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11159|11155|3081
1745613900000|2025-04-25 20:45:00|11159.8|11155.8|11162.2|11158.2|11162.2|11158.2|11159|11155|878
1745614200000|2025-04-25 20:50:00|11160.6|11156.6|11165.3|11161.3|11165.3|11161.3|11160.6|11156.6|3432
1745614500000|2025-04-25 20:55:00|11166.8|11162.8|11171.5|11167.5|11171.5|11167.5|11165.3|11161.3|6991
1745791200000|2025-04-27 22:00:00|11168.4|11164.4|11165.3|11161.3|11168.4|11164.4|11165.3|11161.3|468
1745791500000|2025-04-27 22:05:00|11164.5|11160.5|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|494
1745791800000|2025-04-27 22:10:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|280
1745792100000|2025-04-27 22:15:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|815
1745792400000|2025-04-27 22:20:00|11166.8|11162.8|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|366
1745792700000|2025-04-27 22:25:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|237
1745793000000|2025-04-27 22:30:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|766
1745793300000|2025-04-27 22:35:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|827
1745793600000|2025-04-27 22:40:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|584
1745793900000|2025-04-27 22:45:00|11159|11155|11159|11155|11159|11155|11159|11155|530
1745794200000|2025-04-27 22:50:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|740
1745794500000|2025-04-27 22:55:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|315
1745794800000|2025-04-27 23:00:00|||||||||19
1745795100000|2025-04-27 23:05:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|115
1745795400000|2025-04-27 23:10:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|440
1745795700000|2025-04-27 23:15:00|||||||||2
1745796000000|2025-04-27 23:20:00|||||||||212
1745796300000|2025-04-27 23:25:00|11161.4|11157.4|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|68
1745796600000|2025-04-27 23:30:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|132
1745796900000|2025-04-27 23:35:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|235
1745797200000|2025-04-27 23:40:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|239
1745797500000|2025-04-27 23:45:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|338
1745797800000|2025-04-27 23:50:00|11163.7|11159.7|11166.8|11162.8|11166.8|11162.8|11163.7|11159.7|888
1745798100000|2025-04-27 23:55:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|535
1745798400000|2025-04-28 00:00:00|11166.8|11162.8|11168.4|11164.4|11170|11166|11166.8|11162.8|977
1745798700000|2025-04-28 00:05:00|11166.8|11162.8|11166.8|11162.8|11170|11166|11166.8|11162.8|1134
1745799000000|2025-04-28 00:10:00|11168.4|11164.4|11165.3|11161.3|11168.4|11164.4|11165.3|11161.3|591
1745799300000|2025-04-28 00:15:00|11166.8|11162.8|11168.4|11164.4|11170|11166|11166.8|11162.8|761
1745799600000|2025-04-28 00:20:00|11170|11166|11170|11166|11170|11166|11168.4|11164.4|493
1745799900000|2025-04-28 00:25:00|11168.4|11164.4|11166.8|11162.8|11170|11166|11166.8|11162.8|891
1745800200000|2025-04-28 00:30:00|11165.3|11161.3|11166.8|11162.8|11168.4|11164.4|11165.3|11161.3|650
1745800500000|2025-04-28 00:35:00|11165.3|11161.3|11163.7|11159.7|11166.8|11162.8|11163.7|11159.7|1652
1745800800000|2025-04-28 00:40:00|11165.3|11161.3|11162.2|11158.2|11165.3|11161.3|11162.2|11158.2|1531
1745801100000|2025-04-28 00:45:00|11160.6|11156.6|11159|11155|11162.2|11158.2|11159|11155|1729
1745801400000|2025-04-28 00:50:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|533
1745801700000|2025-04-28 00:55:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11159|11155|625
1745802000000|2025-04-28 01:00:00|11162.2|11158.2|11159|11155|11162.2|11158.2|11159|11155|680
1745802300000|2025-04-28 01:05:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|299
1745802600000|2025-04-28 01:10:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|873
1745802900000|2025-04-28 01:15:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|330
1745803200000|2025-04-28 01:20:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|791
1745803500000|2025-04-28 01:25:00|||||||||262
1745803800000|2025-04-28 01:30:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11160.6|11156.6|847
1745804100000|2025-04-28 01:35:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|136
1745804400000|2025-04-28 01:40:00|11163.7|11159.7|11165.3|11161.3|11166.8|11162.8|11163.7|11159.7|1229
1745804700000|2025-04-28 01:45:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|760
1745805000000|2025-04-28 01:50:00|11168.4|11164.4|11170|11166|11170|11166|11166.8|11162.8|910
1745805300000|2025-04-28 01:55:00|11168.4|11164.4|11171.5|11167.5|11171.5|11167.5|11168.4|11164.4|583
1745805600000|2025-04-28 02:00:00|11170|11166|11168.4|11164.4|11170|11166|11168.4|11164.4|744
1745805900000|2025-04-28 02:05:00|||||||||75
1745806200000|2025-04-28 02:10:00|11170|11166|11170|11166|11170|11166|11170|11166|644
1745806500000|2025-04-28 02:15:00|||||||||64
1745806800000|2025-04-28 02:20:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11168.4|11164.4|183
1745807100000|2025-04-28 02:25:00|||||||||131
1745807400000|2025-04-28 02:30:00|||||||||168
1745807700000|2025-04-28 02:35:00|11166.8|11162.8|11165.3|11161.3|11167.6|11163.6|11165.3|11161.3|934
1745808000000|2025-04-28 02:40:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|608
1745808300000|2025-04-28 02:45:00|11165.3|11161.3|11162.2|11158.2|11165.3|11161.3|11162.2|11158.2|683
1745808600000|2025-04-28 02:50:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|489
1745808900000|2025-04-28 02:55:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|1295
1745809200000|2025-04-28 03:00:00|||||||||76
1745809500000|2025-04-28 03:05:00|11166.8|11162.8|11166.8|11162.8|11168.4|11164.4|11165.3|11161.3|1410
1745809800000|2025-04-28 03:10:00|||||||||3
1745810100000|2025-04-28 03:15:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|531
1745810400000|2025-04-28 03:20:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|90
1745810700000|2025-04-28 03:25:00|11165.3|11161.3|11163.7|11159.7|11166.8|11162.8|11163.7|11159.7|293
1745811000000|2025-04-28 03:30:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|1293
1745811300000|2025-04-28 03:35:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|269
1745811600000|2025-04-28 03:40:00|||||||||421
1745811900000|2025-04-28 03:45:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|370
1745812200000|2025-04-28 03:50:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|264
1745812500000|2025-04-28 03:55:00|||||||||28
1745812800000|2025-04-28 04:00:00|11166.8|11162.8|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|1279
1745813100000|2025-04-28 04:05:00|||||||||11
1745813400000|2025-04-28 04:10:00|||||||||39
1745813700000|2025-04-28 04:15:00|||||||||6
1745814000000|2025-04-28 04:20:00|||||||||35
1745814300000|2025-04-28 04:25:00|11167.6|11163.6|11168.4|11164.4|11168.4|11164.4|11167.6|11163.6|371
1745814600000|2025-04-28 04:30:00|||||||||96
1745814900000|2025-04-28 04:35:00|||||||||18
1745815200000|2025-04-28 04:40:00|||||||||54
1745815500000|2025-04-28 04:45:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|1074
1745815800000|2025-04-28 04:50:00|||||||||162
1745816100000|2025-04-28 04:55:00|||||||||114
1745816400000|2025-04-28 05:00:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|469
1745816700000|2025-04-28 05:05:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|1110
1745817000000|2025-04-28 05:10:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|516
1745817300000|2025-04-28 05:15:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|776
1745817600000|2025-04-28 05:20:00|||||||||120
1745817900000|2025-04-28 05:25:00|||||||||112
1745818200000|2025-04-28 05:30:00|11162.9|11158.9|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|580
1745818500000|2025-04-28 05:35:00|11165.3|11161.3|11162.2|11158.2|11165.3|11161.3|11162.2|11158.2|858
1745818800000|2025-04-28 05:40:00|11160.6|11156.6|11163.7|11159.7|11163.7|11159.7|11160.6|11156.6|947
1745819100000|2025-04-28 05:45:00|11162.2|11158.2|11162.2|11158.2|11165.3|11161.3|11162.2|11158.2|570
1745819400000|2025-04-28 05:50:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|260
1745819700000|2025-04-28 05:55:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|205
1745820000000|2025-04-28 06:00:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|1146
1745820300000|2025-04-28 06:05:00|11160.6|11156.6|11159|11155|11162.2|11158.2|11159|11155|2783
1745820600000|2025-04-28 06:10:00|11160.6|11156.6|11157.5|11153.5|11160.6|11156.6|11155.9|11151.9|4140
1745820900000|2025-04-28 06:15:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|1485
1745821200000|2025-04-28 06:20:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|1300
1745821500000|2025-04-28 06:25:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|1225
1745821800000|2025-04-28 06:30:00|11157.5|11153.5|11159|11155|11159|11155|11155.9|11151.9|1906
1745822100000|2025-04-28 06:35:00|11157.5|11153.5|11155.9|11151.9|11159|11155|11155.9|11151.9|1184
1745822400000|2025-04-28 06:40:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|1683
1745822700000|2025-04-28 06:45:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|590
1745823000000|2025-04-28 06:50:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|4057
1745823300000|2025-04-28 06:55:00|11149.7|11145.7|11152.8|11148.8|11152.8|11148.8|11149.7|11145.7|1602
1745823600000|2025-04-28 07:00:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|2788
1745823900000|2025-04-28 07:05:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|2146
1745824200000|2025-04-28 07:10:00|11157.5|11153.5|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|2414
1745824500000|2025-04-28 07:15:00|11155.1|11151.1|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|1506
1745824800000|2025-04-28 07:20:00|11152.8|11148.8|11151.2|11147.2|11154.3|11150.3|11151.2|11147.2|527
1745825100000|2025-04-28 07:25:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|823
1745825400000|2025-04-28 07:30:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11151.2|11147.2|4117
1745825700000|2025-04-28 07:35:00|11155.1|11151.1|11160.6|11156.6|11160.6|11156.6|11155.1|11151.1|2545
1745826000000|2025-04-28 07:40:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|1860
1745826300000|2025-04-28 07:45:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|1064
1745826600000|2025-04-28 07:50:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|767
1745826900000|2025-04-28 07:55:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11154.3|11150.3|1070
1745827200000|2025-04-28 08:00:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|358
1745827500000|2025-04-28 08:05:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|1305
1745827800000|2025-04-28 08:10:00|11157.5|11153.5|11159|11155|11160.6|11156.6|11157.5|11153.5|620
1745828100000|2025-04-28 08:15:00|11157.5|11153.5|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|2018
1745828400000|2025-04-28 08:20:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|94
1745828700000|2025-04-28 08:25:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|463
1745829000000|2025-04-28 08:30:00|11152.8|11148.8|11149.7|11145.7|11154.3|11150.3|11149.7|11145.7|2389
1745829300000|2025-04-28 08:35:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|906
1745829600000|2025-04-28 08:40:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|1932
1745829900000|2025-04-28 08:45:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11148.1|11144.1|687
1745830200000|2025-04-28 08:50:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|888
1745830500000|2025-04-28 08:55:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|387
1745830800000|2025-04-28 09:00:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|1041
1745831100000|2025-04-28 09:05:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11148.1|11144.1|3436
1745831400000|2025-04-28 09:10:00|11149.7|11145.7|11152.8|11148.8|11152.8|11148.8|11149.7|11145.7|518
1745831700000|2025-04-28 09:15:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|1026
1745832000000|2025-04-28 09:20:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|694
1745832300000|2025-04-28 09:25:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|602
1745832600000|2025-04-28 09:30:00|||||||||442
1745832900000|2025-04-28 09:35:00|11154.3|11150.3|11151.2|11147.2|11154.3|11150.3|11151.2|11147.2|1430
1745833200000|2025-04-28 09:40:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|677
1745833500000|2025-04-28 09:45:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|142
1745833800000|2025-04-28 09:50:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|951
1745834100000|2025-04-28 09:55:00|11148.1|11144.1|11151.2|11147.2|11151.2|11147.2|11148.1|11144.1|885
1745834400000|2025-04-28 10:00:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|1517
1745834700000|2025-04-28 10:05:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|1218
1745835000000|2025-04-28 10:10:00|11151.2|11147.2|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|491
1745835300000|2025-04-28 10:15:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|1321
1745835600000|2025-04-28 10:20:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|1632
1745835900000|2025-04-28 10:25:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|443
1745836200000|2025-04-28 10:30:00|11149.7|11145.7|11145|11141|11149.7|11145.7|11145|11141|4238
1745836500000|2025-04-28 10:35:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|438
1745836800000|2025-04-28 10:40:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|1375
1745837100000|2025-04-28 10:45:00|||||||||292
1745837400000|2025-04-28 10:50:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|2110
1745837700000|2025-04-28 10:55:00|11145|11141|11143.4|11139.4|11145|11141|11141.8|11137.8|2074
1745838000000|2025-04-28 11:00:00|11145|11141|11141.8|11137.8|11145|11141|11141.8|11137.8|1207
1745838300000|2025-04-28 11:05:00|11143.4|11139.4|11145|11141|11145|11141|11141.8|11137.8|1480
1745838600000|2025-04-28 11:10:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11141.8|11137.8|2318
1745838900000|2025-04-28 11:15:00|11141.8|11137.8|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|1962
1745839200000|2025-04-28 11:20:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|2415
1745839500000|2025-04-28 11:25:00|||||||||539
1745839800000|2025-04-28 11:30:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|1092
1745840100000|2025-04-28 11:35:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|919
1745840400000|2025-04-28 11:40:00|11143.4|11139.4|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|2190
1745840700000|2025-04-28 11:45:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|2616
1745841000000|2025-04-28 11:50:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|3557
1745841300000|2025-04-28 11:55:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|2111
1745841600000|2025-04-28 12:00:00|11140.3|11136.3|11145|11141|11145|11141|11140.3|11136.3|7837
1745841900000|2025-04-28 12:05:00|11146.5|11142.5|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|6114
1745842200000|2025-04-28 12:10:00|11148.1|11144.1|11146.5|11142.5|11149.7|11145.7|11146.5|11142.5|3412
1745842500000|2025-04-28 12:15:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|2245
1745842800000|2025-04-28 12:20:00|11141.8|11137.8|11145|11141|11145|11141|11141.8|11137.8|1237
1745843100000|2025-04-28 12:25:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|1943
1745843400000|2025-04-28 12:30:00|11141.8|11137.8|11143.4|11139.4|11146.5|11142.5|11141.8|11137.8|7552
1745843700000|2025-04-28 12:35:00|11141.8|11137.8|11145|11141|11145|11141|11141.8|11137.8|2353
1745844000000|2025-04-28 12:40:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11141.8|11137.8|2292
1745844300000|2025-04-28 12:45:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|3232
1745844600000|2025-04-28 12:50:00|11140.3|11136.3|11135.6|11131.6|11140.3|11136.3|11134|11130|7064
1745844900000|2025-04-28 12:55:00|11134|11130|11135.6|11131.6|11137.2|11133.2|11132.5|11128.5|11226
1745845200000|2025-04-28 13:00:00|11134|11130|11137.2|11133.2|11138.7|11134.7|11134|11130|3220
1745845500000|2025-04-28 13:05:00|11135.6|11131.6|11138.7|11134.7|11138.7|11134.7|11135.6|11131.6|2240
1745845800000|2025-04-28 13:10:00|11137.2|11133.2|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|4812
1745846100000|2025-04-28 13:15:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|1542
1745846400000|2025-04-28 13:20:00|11140.3|11136.3|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|5050
1745846700000|2025-04-28 13:25:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|3926
1745847000000|2025-04-28 13:30:00|11141.8|11137.8|11146.5|11142.5|11146.5|11142.5|11140.3|11136.3|4529
1745847300000|2025-04-28 13:35:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|5136
1745847600000|2025-04-28 13:40:00|11145|11141|11148.1|11144.1|11149.7|11145.7|11145|11141|5402
1745847900000|2025-04-28 13:45:00|11146.5|11142.5|11152.8|11148.8|11152.8|11148.8|11146.5|11142.5|6459
1745848200000|2025-04-28 13:50:00|11151.2|11147.2|11148.1|11144.1|11152.8|11148.8|11148.1|11144.1|7175
1745848500000|2025-04-28 13:55:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11148.1|11144.1|4112
1745848800000|2025-04-28 14:00:00|11152.8|11148.8|11155.9|11151.9|11155.9|11151.9|11152.8|11148.8|3673
1745849100000|2025-04-28 14:05:00|11157.5|11153.5|11159|11155|11159|11155|11152.8|11148.8|5431
1745849400000|2025-04-28 14:10:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11157.5|11153.5|3176
1745849700000|2025-04-28 14:15:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11159|11155|7702
1745850000000|2025-04-28 14:20:00|11163.7|11159.7|11159|11155|11163.7|11159.7|11157.5|11153.5|5876
1745850300000|2025-04-28 14:25:00|11157.5|11153.5|11160.6|11156.6|11160.6|11156.6|11155.9|11151.9|4794
1745850600000|2025-04-28 14:30:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11160.6|11156.6|6211
1745850900000|2025-04-28 14:35:00|11160.6|11156.6|11165.3|11161.3|11165.3|11161.3|11160.6|11156.6|5433
1745851200000|2025-04-28 14:40:00|11166.8|11162.8|11165.3|11161.3|11168.4|11164.4|11162.2|11158.2|9179
1745851500000|2025-04-28 14:45:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|4443
1745851800000|2025-04-28 14:50:00|11168.4|11164.4|11171.5|11167.5|11173.1|11169.1|11168.4|11164.4|8963
1745852100000|2025-04-28 14:55:00|11170|11166|11171.5|11167.5|11171.5|11167.5|11168.4|11164.4|6791
1745852400000|2025-04-28 15:00:00|11173.1|11169.1|11174.7|11170.7|11174.7|11170.7|11171.5|11167.5|4900
1745852700000|2025-04-28 15:05:00|11173.1|11169.1|11174.7|11170.7|11176.2|11172.2|11173.1|11169.1|6597
1745853000000|2025-04-28 15:10:00|11176.2|11172.2|11173.1|11169.1|11176.2|11172.2|11173.1|11169.1|5048
1745853300000|2025-04-28 15:15:00|11174.7|11170.7|11171.5|11167.5|11174.7|11170.7|11171.5|11167.5|6143
1745853600000|2025-04-28 15:20:00|11173.1|11169.1|11173.1|11169.1|11174.7|11170.7|11171.5|11167.5|4915
1745853900000|2025-04-28 15:25:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11171.5|11167.5|8147
1745854200000|2025-04-28 15:30:00|11173.1|11169.1|11171.5|11167.5|11174.7|11170.7|11171.5|11167.5|3068
1745854500000|2025-04-28 15:35:00|11173.1|11169.1|11173.1|11169.1|11174.7|11170.7|11171.5|11167.5|4890
1745854800000|2025-04-28 15:40:00|11171.5|11167.5|11173.1|11169.1|11174.7|11170.7|11171.5|11167.5|4598
1745855100000|2025-04-28 15:45:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|3368
1745855400000|2025-04-28 15:50:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11171.5|11167.5|3011
1745855700000|2025-04-28 15:55:00|11173.1|11169.1|11174.7|11170.7|11176.2|11172.2|11173.1|11169.1|4980
1745856000000|2025-04-28 16:00:00|11173.1|11169.1|11174.7|11170.7|11176.2|11172.2|11173.1|11169.1|4680
1745856300000|2025-04-28 16:05:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11174.7|11170.7|4587
1745856600000|2025-04-28 16:10:00|11179.3|11175.3|11177.8|11173.8|11180.9|11176.9|11177.8|11173.8|4812
1745856900000|2025-04-28 16:15:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|5956
1745857200000|2025-04-28 16:20:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|2318
1745857500000|2025-04-28 16:25:00|11176.2|11172.2|11177.8|11173.8|11179.3|11175.3|11176.2|11172.2|2672
1745857800000|2025-04-28 16:30:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|2326
1745858100000|2025-04-28 16:35:00|11177.8|11173.8|11182.5|11178.5|11184|11180|11176.2|11172.2|4208
1745858400000|2025-04-28 16:40:00|11184|11180|11185.6|11181.6|11187.2|11183.2|11184|11180|7142
1745858700000|2025-04-28 16:45:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|2800
1745859000000|2025-04-28 16:50:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|1897
1745859300000|2025-04-28 16:55:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|3622
1745859600000|2025-04-28 17:00:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|1617
1745859900000|2025-04-28 17:05:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11188.7|11184.7|6542
1745860200000|2025-04-28 17:10:00|11191.8|11187.8|11188.7|11184.7|11191.8|11187.8|11188.7|11184.7|843
1745860500000|2025-04-28 17:15:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|2709
1745860800000|2025-04-28 17:20:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|1443
1745861100000|2025-04-28 17:25:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|2542
1745861400000|2025-04-28 17:30:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11184|11180|3950
1745861700000|2025-04-28 17:35:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|2105
1745862000000|2025-04-28 17:40:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|2204
1745862300000|2025-04-28 17:45:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|2008
1745862600000|2025-04-28 17:50:00|11185.6|11181.6|11184|11180|11187.2|11183.2|11184|11180|2400
1745862900000|2025-04-28 17:55:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|2380
1745863200000|2025-04-28 18:00:00|11180.9|11176.9|11182.5|11178.5|11184|11180|11180.9|11176.9|5665
1745863500000|2025-04-28 18:05:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|1594
1745863800000|2025-04-28 18:10:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|2745
1745864100000|2025-04-28 18:15:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|1714
1745864400000|2025-04-28 18:20:00|11180.9|11176.9|11182.5|11178.5|11184|11180|11180.9|11176.9|1004
1745864700000|2025-04-28 18:25:00|||||||||448
1745865000000|2025-04-28 18:30:00|11184|11180|11184|11180|11184|11180|11182.5|11178.5|1216
1745865300000|2025-04-28 18:35:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|1901
1745865600000|2025-04-28 18:40:00|11185.6|11181.6|11184|11180|11187.2|11183.2|11184|11180|3353
1745865900000|2025-04-28 18:45:00|11185.6|11181.6|11184|11180|11187.2|11183.2|11184|11180|3641
1745866200000|2025-04-28 18:50:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|1797
1745866500000|2025-04-28 18:55:00|11187.2|11183.2|11191.8|11187.8|11193.4|11189.4|11185.6|11181.6|16805
1745866800000|2025-04-28 19:00:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11190.3|11186.3|9205
1745867100000|2025-04-28 19:05:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11193.4|11189.4|6418
1745867400000|2025-04-28 19:10:00|11195|11191|11195|11191|11195|11191|11191.8|11187.8|7000
1745867700000|2025-04-28 19:15:00|11193.4|11189.4|11196.5|11192.5|11198.1|11194.1|11193.4|11189.4|2606
1745868000000|2025-04-28 19:20:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|3727
1745868300000|2025-04-28 19:25:00|11195|11191|11190.3|11186.3|11196.5|11192.5|11190.3|11186.3|2838
1745868600000|2025-04-28 19:30:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11190.3|11186.3|2803
1745868900000|2025-04-28 19:35:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|1872
1745869200000|2025-04-28 19:40:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|2410
1745869500000|2025-04-28 19:45:00|11190.3|11186.3|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|4484
1745869800000|2025-04-28 19:50:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|3143
1745870100000|2025-04-28 19:55:00|11191.8|11187.8|11193.4|11189.4|11195|11191|11190.3|11186.3|7012
1745870400000|2025-04-28 20:00:00|11195|11191|11195|11191|11196.5|11192.5|11193.4|11189.4|5877
1745870700000|2025-04-28 20:05:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|5230
1745871000000|2025-04-28 20:10:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|2301
1745871300000|2025-04-28 20:15:00|11195|11191|11195|11191|11195|11191|11195|11191|1328
1745871600000|2025-04-28 20:20:00|11196.5|11192.5|11196.5|11192.5|11198.1|11194.1|11195|11191|4870
1745871900000|2025-04-28 20:25:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|1478
1745872200000|2025-04-28 20:30:00|11196.5|11192.5|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|2104
1745872500000|2025-04-28 20:35:00|||||||||151
1745872800000|2025-04-28 20:40:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|3943
1745873100000|2025-04-28 20:45:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|4244
1745873400000|2025-04-28 20:50:00|11198.1|11194.1|11196.5|11192.5|11199.7|11195.7|11196.5|11192.5|3847
1745873700000|2025-04-28 20:55:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|4356
1745877600000|2025-04-28 22:00:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|552
1745877900000|2025-04-28 22:05:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|139
1745878200000|2025-04-28 22:10:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|696
1745878500000|2025-04-28 22:15:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|192
1745878800000|2025-04-28 22:20:00|||||||||34
1745879100000|2025-04-28 22:25:00|11195|11191|11195|11191|11195|11191|11195|11191|123
1745879400000|2025-04-28 22:30:00|||||||||75
1745879700000|2025-04-28 22:35:00|11193.4|11189.4|11196.5|11192.5|11196.5|11192.5|11193.4|11189.4|1144
1745880000000|2025-04-28 22:40:00|11195|11191|11195|11191|11195|11191|11195|11191|220
1745880300000|2025-04-28 22:45:00|||||||||116
1745880600000|2025-04-28 22:50:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|39
1745880900000|2025-04-28 22:55:00|||||||||131
1745881200000|2025-04-28 23:00:00|||||||||231
1745881500000|2025-04-28 23:05:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|227
1745881800000|2025-04-28 23:10:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|384
1745882100000|2025-04-28 23:15:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|252
1745882400000|2025-04-28 23:20:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|421
1745882700000|2025-04-28 23:25:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|880
1745883000000|2025-04-28 23:30:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|417
1745883300000|2025-04-28 23:35:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|549
1745883600000|2025-04-28 23:40:00|||||||||149
1745883900000|2025-04-28 23:45:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|53
1745884200000|2025-04-28 23:50:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|170
1745884500000|2025-04-28 23:55:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|596
1745884800000|2025-04-29 00:00:00|11191.8|11187.8|11188.7|11184.7|11191.8|11187.8|11188.7|11184.7|1781
1745885100000|2025-04-29 00:05:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|1124
1745885400000|2025-04-29 00:10:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|1945
1745885700000|2025-04-29 00:15:00|||||||||184
1745886000000|2025-04-29 00:20:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|181
1745886300000|2025-04-29 00:25:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|1606
1745886600000|2025-04-29 00:30:00|||||||||351
1745886900000|2025-04-29 00:35:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|1160
1745887200000|2025-04-29 00:40:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|190
1745887500000|2025-04-29 00:45:00|||||||||18
1745887800000|2025-04-29 00:50:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|1009
1745888100000|2025-04-29 00:55:00|||||||||92
1745888400000|2025-04-29 01:00:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|396
1745888700000|2025-04-29 01:05:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|286
1745889000000|2025-04-29 01:10:00|||||||||31
1745889300000|2025-04-29 01:15:00|||||||||160
1745889600000|2025-04-29 01:20:00|||||||||49
1745889900000|2025-04-29 01:25:00|||||||||336
1745890200000|2025-04-29 01:30:00|||||||||78
1745890500000|2025-04-29 01:35:00|||||||||94
1745890800000|2025-04-29 01:40:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|780
1745891100000|2025-04-29 01:45:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11182.5|11178.5|204
1745891400000|2025-04-29 01:50:00|||||||||708
1745891700000|2025-04-29 01:55:00|||||||||234
1745892000000|2025-04-29 02:00:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|346
1745892300000|2025-04-29 02:05:00|11184.8|11180.8|11185.6|11181.6|11185.6|11181.6|11184.8|11180.8|263
1745892600000|2025-04-29 02:10:00|||||||||343
1745892900000|2025-04-29 02:15:00|11184|11180|11184|11180|11184.8|11180.8|11184|11180|358
1745893200000|2025-04-29 02:20:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|222
1745893500000|2025-04-29 02:25:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|85
1745893800000|2025-04-29 02:30:00|11184|11180|11184|11180|11184|11180|11184|11180|197
1745894100000|2025-04-29 02:35:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|123
1745894400000|2025-04-29 02:40:00|||||||||16
1745894700000|2025-04-29 02:45:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|422
1745895000000|2025-04-29 02:50:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|487
1745895300000|2025-04-29 02:55:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|480
1745895600000|2025-04-29 03:00:00|||||||||294
1745895900000|2025-04-29 03:05:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|375
1745896200000|2025-04-29 03:10:00|||||||||137
1745896500000|2025-04-29 03:15:00|||||||||81
1745896800000|2025-04-29 03:20:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|492
1745897100000|2025-04-29 03:25:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|112
1745897400000|2025-04-29 03:30:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|142
1745897700000|2025-04-29 03:35:00|||||||||59
1745898000000|2025-04-29 03:40:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|323
1745898300000|2025-04-29 03:45:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|375
1745898600000|2025-04-29 03:50:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|27
1745898900000|2025-04-29 03:55:00|||||||||18
1745899200000|2025-04-29 04:00:00|||||||||13
1745899500000|2025-04-29 04:05:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|297
1745899800000|2025-04-29 04:10:00|||||||||25
1745900100000|2025-04-29 04:15:00|||||||||116
1745900400000|2025-04-29 04:20:00|||||||||1
1745900700000|2025-04-29 04:25:00|||||||||1
1745901000000|2025-04-29 04:30:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|538
1745901300000|2025-04-29 04:35:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.9|11183.9|299
1745901600000|2025-04-29 04:40:00|||||||||9
1745901900000|2025-04-29 04:45:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|521
1745902200000|2025-04-29 04:50:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|70
1745902500000|2025-04-29 04:55:00|||||||||27
1745902800000|2025-04-29 05:00:00|||||||||130
1745903100000|2025-04-29 05:05:00|||||||||2
1745903400000|2025-04-29 05:10:00|||||||||4
1745903700000|2025-04-29 05:15:00|||||||||2
1745904000000|2025-04-29 05:20:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|770
1745904300000|2025-04-29 05:25:00|||||||||38
1745904600000|2025-04-29 05:30:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|150
1745904900000|2025-04-29 05:35:00|||||||||183
1745905200000|2025-04-29 05:40:00|||||||||12
1745905500000|2025-04-29 05:45:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|428
1745905800000|2025-04-29 05:50:00|11191.1|11187.1|11191.8|11187.8|11191.8|11187.8|11191.1|11187.1|427
1745906100000|2025-04-29 05:55:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|623
1745906400000|2025-04-29 06:00:00|11193.4|11189.4|11188.7|11184.7|11193.4|11189.4|11188.7|11184.7|2872
1745906700000|2025-04-29 06:05:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|1879
1745907000000|2025-04-29 06:10:00|11191.8|11187.8|11187.2|11183.2|11191.8|11187.8|11187.2|11183.2|1132
1745907300000|2025-04-29 06:15:00|11188.7|11184.7|11184|11180|11188.7|11184.7|11184|11180|3510
1745907600000|2025-04-29 06:20:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11180.9|11176.9|2184
1745907900000|2025-04-29 06:25:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|1169
1745908200000|2025-04-29 06:30:00|11184|11180|11182.5|11178.5|11184|11180|11180.9|11176.9|1521
1745908500000|2025-04-29 06:35:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|745
1745908800000|2025-04-29 06:40:00|11182.5|11178.5|11180.9|11176.9|11184|11180|11180.9|11176.9|1866
1745909100000|2025-04-29 06:45:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|1267
1745909400000|2025-04-29 06:50:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|392
1745909700000|2025-04-29 06:55:00|11182.5|11178.5|11184|11180|11184|11180|11180.9|11176.9|1522
1745910000000|2025-04-29 07:00:00|11182.5|11178.5|11184|11180|11185.6|11181.6|11180.9|11176.9|2635
1745910300000|2025-04-29 07:05:00|11182.5|11178.5|11179.3|11175.3|11185.6|11181.6|11179.3|11175.3|1376
1745910600000|2025-04-29 07:10:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|1460
1745910900000|2025-04-29 07:15:00|11177.8|11173.8|11180.9|11176.9|11182.5|11178.5|11177.8|11173.8|1768
1745911200000|2025-04-29 07:20:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|2190
1745911500000|2025-04-29 07:25:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|1672
1745911800000|2025-04-29 07:30:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|1567
1745912100000|2025-04-29 07:35:00|11179.3|11175.3|11174.7|11170.7|11179.3|11175.3|11174.7|11170.7|3494
1745912400000|2025-04-29 07:40:00|11173.1|11169.1|11176.2|11172.2|11176.2|11172.2|11173.1|11169.1|4103
1745912700000|2025-04-29 07:45:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11176.2|11172.2|890
1745913000000|2025-04-29 07:50:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|540
1745913300000|2025-04-29 07:55:00|11176.2|11172.2|11173.1|11169.1|11176.2|11172.2|11173.1|11169.1|3348
1745913600000|2025-04-29 08:00:00|11171.5|11167.5|11174.7|11170.7|11174.7|11170.7|11171.5|11167.5|2688
1745913900000|2025-04-29 08:05:00|11173.1|11169.1|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|1489
1745914200000|2025-04-29 08:10:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|913
1745914500000|2025-04-29 08:15:00|11176.2|11172.2|11173.1|11169.1|11176.2|11172.2|11171.5|11167.5|1492
1745914800000|2025-04-29 08:20:00|11171.5|11167.5|11174.7|11170.7|11174.7|11170.7|11171.5|11167.5|1692
1745915100000|2025-04-29 08:25:00|11173.1|11169.1|11177.8|11173.8|11177.8|11173.8|11173.1|11169.1|1890
1745915400000|2025-04-29 08:30:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|617
1745915700000|2025-04-29 08:35:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|1238
1745916000000|2025-04-29 08:40:00|||||||||142
1745916300000|2025-04-29 08:45:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|566
1745916600000|2025-04-29 08:50:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|2141
1745916900000|2025-04-29 08:55:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|973
1745917200000|2025-04-29 09:00:00|11173.1|11169.1|11174.7|11170.7|11176.2|11172.2|11173.1|11169.1|1348
1745917500000|2025-04-29 09:05:00|11173.1|11169.1|11176.2|11172.2|11177.8|11173.8|11173.1|11169.1|716
1745917800000|2025-04-29 09:10:00|11174.7|11170.7|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|926
1745918100000|2025-04-29 09:15:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11176.2|11172.2|1313
1745918400000|2025-04-29 09:20:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|1152
1745918700000|2025-04-29 09:25:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|581
1745919000000|2025-04-29 09:30:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|571
1745919300000|2025-04-29 09:35:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|1242
1745919600000|2025-04-29 09:40:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|657
1745919900000|2025-04-29 09:45:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|772
1745920200000|2025-04-29 09:50:00|||||||||209
1745920500000|2025-04-29 09:55:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|766
1745920800000|2025-04-29 10:00:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|622
1745921100000|2025-04-29 10:05:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|989
1745921400000|2025-04-29 10:10:00|11180.9|11176.9|11177.8|11173.8|11180.9|11176.9|11177.8|11173.8|3492
1745921700000|2025-04-29 10:15:00|11179.3|11175.3|11176.2|11172.2|11179.3|11175.3|11176.2|11172.2|964
1745922000000|2025-04-29 10:20:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|2529
1745922300000|2025-04-29 10:25:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|775
1745922600000|2025-04-29 10:30:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|409
1745922900000|2025-04-29 10:35:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11176.2|11172.2|1122
1745923200000|2025-04-29 10:40:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|1079
1745923500000|2025-04-29 10:45:00|11179.3|11175.3|11180.9|11176.9|11182.5|11178.5|11179.3|11175.3|3981
1745923800000|2025-04-29 10:50:00|11179.3|11175.3|11180.9|11176.9|11182.5|11178.5|11179.3|11175.3|1318
1745924100000|2025-04-29 10:55:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|1366
1745924400000|2025-04-29 11:00:00|11180.9|11176.9|11177.8|11173.8|11180.9|11176.9|11177.8|11173.8|891
1745924700000|2025-04-29 11:05:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11177.8|11173.8|1091
1745925000000|2025-04-29 11:10:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|357
1745925300000|2025-04-29 11:15:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|2240
1745925600000|2025-04-29 11:20:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|2495
1745925900000|2025-04-29 11:25:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|1722
1745926200000|2025-04-29 11:30:00|11176.2|11172.2|11174.7|11170.7|11177.8|11173.8|11173.1|11169.1|3541
1745926500000|2025-04-29 11:35:00|11173.1|11169.1|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|828
1745926800000|2025-04-29 11:40:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|3081
1745927100000|2025-04-29 11:45:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|2416
1745927400000|2025-04-29 11:50:00|11176.2|11172.2|11179.3|11175.3|11179.3|11175.3|11176.2|11172.2|1952
1745927700000|2025-04-29 11:55:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|4516
1745928000000|2025-04-29 12:00:00|11180.9|11176.9|11177.8|11173.8|11180.9|11176.9|11177.8|11173.8|1713
1745928300000|2025-04-29 12:05:00|11179.3|11175.3|11182.5|11178.5|11182.5|11178.5|11177.8|11173.8|3534
1745928600000|2025-04-29 12:10:00|11180.9|11176.9|11184|11180|11184|11180|11179.3|11175.3|4387
1745928900000|2025-04-29 12:15:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11179.3|11175.3|2765
1745929200000|2025-04-29 12:20:00|11179.3|11175.3|11179.3|11175.3|11182.5|11178.5|11177.8|11173.8|4103
1745929500000|2025-04-29 12:25:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|5209
1745929800000|2025-04-29 12:30:00|11177.8|11173.8|11174.7|11170.7|11177.8|11173.8|11174.7|11170.7|3369
1745930100000|2025-04-29 12:35:00|11173.1|11169.1|11171.5|11167.5|11174.7|11170.7|11171.5|11167.5|4756
1745930400000|2025-04-29 12:40:00|11170|11166|11171.5|11167.5|11171.5|11167.5|11168.4|11164.4|3767
1745930700000|2025-04-29 12:45:00|11173.1|11169.1|11177.8|11173.8|11177.8|11173.8|11173.1|11169.1|5117
1745931000000|2025-04-29 12:50:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11177.8|11173.8|5037
1745931300000|2025-04-29 12:55:00|11182.5|11178.5|11188.7|11184.7|11190.3|11186.3|11182.5|11178.5|9081
1745931600000|2025-04-29 13:00:00|11190.3|11186.3|11196.5|11192.5|11196.5|11192.5|11188.7|11184.7|11571
1745931900000|2025-04-29 13:05:00|11195|11191|11188.7|11184.7|11198.1|11194.1|11188.7|11184.7|11452
1745932200000|2025-04-29 13:10:00|11190.3|11186.3|11187.2|11183.2|11191.8|11187.8|11185.6|11181.6|4969
1745932500000|2025-04-29 13:15:00|11187.9|11183.9|11187.2|11183.2|11190.3|11186.3|11185.6|11181.6|6053
1745932800000|2025-04-29 13:20:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11184|11180|6017
1745933100000|2025-04-29 13:25:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11184|11180|3809
1745933400000|2025-04-29 13:30:00|11188.7|11184.7|11191.8|11187.8|11193.4|11189.4|11187.2|11183.2|9783
1745933700000|2025-04-29 13:35:00|11193.4|11189.4|11196.5|11192.5|11198.1|11194.1|11193.4|11189.4|4485
1745934000000|2025-04-29 13:40:00|11195|11191|11198.1|11194.1|11198.1|11194.1|11193.4|11189.4|6569
1745934300000|2025-04-29 13:45:00|11199.7|11195.7|11202.8|11198.8|11202.8|11198.8|11196.5|11192.5|13966
1745934600000|2025-04-29 13:50:00|11204.3|11200.3|11204.3|11200.3|11207.5|11203.5|11198.1|11194.1|12940
1745934900000|2025-04-29 13:55:00|11205.9|11201.9|11209|11205|11210.6|11206.6|11205.9|11201.9|15922
1745935200000|2025-04-29 14:00:00|11216.1|11212.1|11210.6|11206.6|11218.4|11214.4|11207.5|11203.5|23780
1745935500000|2025-04-29 14:05:00|11209|11205|11205.9|11201.9|11209|11205|11204.3|11200.3|11456
1745935800000|2025-04-29 14:10:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|8545
1745936100000|2025-04-29 14:15:00|11204.3|11200.3|11209|11205|11210.6|11206.6|11204.3|11200.3|6437
1745936400000|2025-04-29 14:20:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11207.5|11203.5|7114
1745936700000|2025-04-29 14:25:00|11213.7|11209.7|11212.2|11208.2|11215.3|11211.3|11212.2|11208.2|10581
1745937000000|2025-04-29 14:30:00|11213.7|11209.7|11209|11205|11216.8|11212.8|11209|11205|10630
1745937300000|2025-04-29 14:35:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11207.5|11203.5|3968
1745937600000|2025-04-29 14:40:00|11209.8|11205.8|11207.5|11203.5|11210.6|11206.6|11207.5|11203.5|6232
1745937900000|2025-04-29 14:45:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|10427
1745938200000|2025-04-29 14:50:00|11207.5|11203.5|11209|11205|11210.6|11206.6|11205.9|11201.9|8173
1745938500000|2025-04-29 14:55:00|11207.5|11203.5|11209|11205|11210.6|11206.6|11204.3|11200.3|5883
1745938800000|2025-04-29 15:00:00|11207.5|11203.5|11212.2|11208.2|11213.7|11209.7|11207.5|11203.5|4648
1745939100000|2025-04-29 15:05:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|5567
1745939400000|2025-04-29 15:10:00|11215.3|11211.3|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|5075
1745939700000|2025-04-29 15:15:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11213.7|11209.7|8497
1745940000000|2025-04-29 15:20:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|2712
1745940300000|2025-04-29 15:25:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|5142
1745940600000|2025-04-29 15:30:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|5403
1745940900000|2025-04-29 15:35:00|11216.8|11212.8|11213.7|11209.7|11216.8|11212.8|11212.2|11208.2|4063
1745941200000|2025-04-29 15:40:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|2402
1745941500000|2025-04-29 15:45:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11209|11205|7328
1745941800000|2025-04-29 15:50:00|11209|11205|11210.6|11206.6|11212.2|11208.2|11209|11205|2827
1745942100000|2025-04-29 15:55:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|3304
1745942400000|2025-04-29 16:00:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|6002
1745942700000|2025-04-29 16:05:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|1117
1745943000000|2025-04-29 16:10:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|6442
1745943300000|2025-04-29 16:15:00|11215.3|11211.3|11220|11216|11220|11216|11215.3|11211.3|5303
1745943600000|2025-04-29 16:20:00|11221.5|11217.5|11218.4|11214.4|11221.5|11217.5|11218.4|11214.4|3672
1745943900000|2025-04-29 16:25:00|11221.5|11217.5|11221.5|11217.5|11224.7|11220.7|11221.5|11217.5|13579
1745944200000|2025-04-29 16:30:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|6826
1745944500000|2025-04-29 16:35:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|1970
1745944800000|2025-04-29 16:40:00|11220|11216|11223.1|11219.1|11223.1|11219.1|11220|11216|6241
1745945100000|2025-04-29 16:45:00|11222.3|11218.3|11220|11216|11222.3|11218.3|11220|11216|5420
1745945400000|2025-04-29 16:50:00|11221.5|11217.5|11218.4|11214.4|11221.5|11217.5|11218.4|11214.4|6660
1745945700000|2025-04-29 16:55:00|11220|11216|11218.4|11214.4|11220|11216|11216.8|11212.8|3505
1745946000000|2025-04-29 17:00:00|11220|11216|11220|11216|11220|11216|11220|11216|1669
1745946300000|2025-04-29 17:05:00|||||||||1773
1745946600000|2025-04-29 17:10:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|741
1745946900000|2025-04-29 17:15:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|4614
1745947200000|2025-04-29 17:20:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|3018
1745947500000|2025-04-29 17:25:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|2251
1745947800000|2025-04-29 17:30:00|11220|11216|11220|11216|11220|11216|11220|11216|1317
1745948100000|2025-04-29 17:35:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|911
1745948400000|2025-04-29 17:40:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|1577
1745948700000|2025-04-29 17:45:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|3752
1745949000000|2025-04-29 17:50:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|2642
1745949300000|2025-04-29 17:55:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|1778
1745949600000|2025-04-29 18:00:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11216.8|11212.8|3293
1745949900000|2025-04-29 18:05:00|11220|11216|11220|11216|11220|11216|11220|11216|2331
1745950200000|2025-04-29 18:10:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|685
1745950500000|2025-04-29 18:15:00|11220|11216|11220|11216|11220|11216|11220|11216|3177
1745950800000|2025-04-29 18:20:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|1031
1745951100000|2025-04-29 18:25:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|1019
1745951400000|2025-04-29 18:30:00|11215.3|11211.3|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|4125
1745951700000|2025-04-29 18:35:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|2198
1745952000000|2025-04-29 18:40:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|3419
1745952300000|2025-04-29 18:45:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|4573
1745952600000|2025-04-29 18:50:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|7690
1745952900000|2025-04-29 18:55:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|6687
1745953200000|2025-04-29 19:00:00|11218.4|11214.4|11220|11216|11221.5|11217.5|11218.4|11214.4|6302
1745953500000|2025-04-29 19:05:00|11221.5|11217.5|11218.4|11214.4|11221.5|11217.5|11218.4|11214.4|4233
1745953800000|2025-04-29 19:10:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|5176
1745954100000|2025-04-29 19:15:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|7836
1745954400000|2025-04-29 19:20:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|315
1745954700000|2025-04-29 19:25:00|||||||||1361
1745955000000|2025-04-29 19:30:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|2182
1745955300000|2025-04-29 19:35:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|1793
1745955600000|2025-04-29 19:40:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|2894
1745955900000|2025-04-29 19:45:00|11224.7|11220.7|11221.5|11217.5|11224.7|11220.7|11221.5|11217.5|3878
1745956200000|2025-04-29 19:50:00|||||||||1144
1745956500000|2025-04-29 19:55:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|6590
1745956800000|2025-04-29 20:00:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11220|11216|9360
1745957100000|2025-04-29 20:05:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|1321
1745957400000|2025-04-29 20:10:00|11220|11216|11220|11216|11220|11216|11220|11216|2604
1745957700000|2025-04-29 20:15:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|1777
1745958000000|2025-04-29 20:20:00|||||||||2829
1745958300000|2025-04-29 20:25:00|||||||||1868
1745958600000|2025-04-29 20:30:00|||||||||283
1745958900000|2025-04-29 20:35:00|11215.3|11211.3|11218.4|11214.4|11218.4|11214.4|11215.3|11211.3|3813
1745959200000|2025-04-29 20:40:00|11220|11216|11220|11216|11220|11216|11218.4|11214.4|2624
1745959500000|2025-04-29 20:45:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|1961
1745959800000|2025-04-29 20:50:00|||||||||1377
1745960100000|2025-04-29 20:55:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|1715
1745964000000|2025-04-29 22:00:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|424
1745964300000|2025-04-29 22:05:00|||||||||41
1745964600000|2025-04-29 22:10:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|159
1745964900000|2025-04-29 22:15:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|197
1745965200000|2025-04-29 22:20:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|205
1745965500000|2025-04-29 22:25:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|27
1745965800000|2025-04-29 22:30:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|391
1745966100000|2025-04-29 22:35:00|||||||||50
1745966400000|2025-04-29 22:40:00|||||||||4
1745966700000|2025-04-29 22:45:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|431
1745967000000|2025-04-29 22:50:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|92
1745967300000|2025-04-29 22:55:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|362
1745967600000|2025-04-29 23:00:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|817
1745967900000|2025-04-29 23:05:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|1239
1745968200000|2025-04-29 23:10:00|||||||||236
1745968500000|2025-04-29 23:15:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|409
1745968800000|2025-04-29 23:20:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|1585
1745969100000|2025-04-29 23:25:00|||||||||12
1745969400000|2025-04-29 23:30:00|11221.5|11217.5|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|948
1745969700000|2025-04-29 23:35:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|770
1745970000000|2025-04-29 23:40:00|||||||||362
1745970300000|2025-04-29 23:45:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|512
1745970600000|2025-04-29 23:50:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|1007
1745970900000|2025-04-29 23:55:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|494
1745971200000|2025-04-30 00:00:00|11224.7|11220.7|11223.1|11219.1|11226.2|11222.2|11223.1|11219.1|1095
1745971500000|2025-04-30 00:05:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|1070
1745971800000|2025-04-30 00:10:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|81
1745972100000|2025-04-30 00:15:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|886
1745972400000|2025-04-30 00:20:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|690
1745972700000|2025-04-30 00:25:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11218.4|11214.4|541
1745973000000|2025-04-30 00:30:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11220|11216|919
1745973300000|2025-04-30 00:35:00|11221.5|11217.5|11224.7|11220.7|11224.7|11220.7|11221.5|11217.5|866
1745973600000|2025-04-30 00:40:00|||||||||149
1745973900000|2025-04-30 00:45:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|2986
1745974200000|2025-04-30 00:50:00|11227|11223|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|1051
1745974500000|2025-04-30 00:55:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11226.2|11222.2|903
1745974800000|2025-04-30 01:00:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|289
1745975100000|2025-04-30 01:05:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|580
1745975400000|2025-04-30 01:10:00|||||||||430
1745975700000|2025-04-30 01:15:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|812
1745976000000|2025-04-30 01:20:00|||||||||569
1745976300000|2025-04-30 01:25:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|780
1745976600000|2025-04-30 01:30:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11224.7|11220.7|1361
1745976900000|2025-04-30 01:35:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|716
1745977200000|2025-04-30 01:40:00|11227|11223|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|755
1745977500000|2025-04-30 01:45:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|1226
1745977800000|2025-04-30 01:50:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|1063
1745978100000|2025-04-30 01:55:00|||||||||415
1745978400000|2025-04-30 02:00:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|1503
1745978700000|2025-04-30 02:05:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|1048
1745979000000|2025-04-30 02:10:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|438
1745979300000|2025-04-30 02:15:00|11220|11216|11220|11216|11220|11216|11220|11216|552
1745979600000|2025-04-30 02:20:00|||||||||42
1745979900000|2025-04-30 02:25:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|157
1745980200000|2025-04-30 02:30:00|||||||||82
1745980500000|2025-04-30 02:35:00|||||||||119
1745980800000|2025-04-30 02:40:00|11220|11216|11220|11216|11220|11216|11220|11216|129
1745981100000|2025-04-30 02:45:00|||||||||9
1745981400000|2025-04-30 02:50:00|||||||||62
1745981700000|2025-04-30 02:55:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|335
1745982000000|2025-04-30 03:00:00|||||||||93
1745982300000|2025-04-30 03:05:00|||||||||173
1745982600000|2025-04-30 03:10:00|||||||||190
1745982900000|2025-04-30 03:15:00|||||||||231
1745983200000|2025-04-30 03:20:00|||||||||64
1745983500000|2025-04-30 03:25:00|||||||||206
1745983800000|2025-04-30 03:30:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|660
1745984100000|2025-04-30 03:35:00|||||||||61
1745984400000|2025-04-30 03:40:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|395
1745984700000|2025-04-30 03:45:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|77
1745985000000|2025-04-30 03:50:00|||||||||65
1745985300000|2025-04-30 03:55:00|11220|11216|11220|11216|11220|11216|11218.4|11214.4|513
1745985600000|2025-04-30 04:00:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|397
1745985900000|2025-04-30 04:05:00|||||||||159
1745986200000|2025-04-30 04:10:00|||||||||360
1745986500000|2025-04-30 04:15:00|||||||||11
1745986800000|2025-04-30 04:20:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|921
1745987100000|2025-04-30 04:25:00|||||||||214
1745987400000|2025-04-30 04:30:00|||||||||318
1745987700000|2025-04-30 04:35:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|607
1745988000000|2025-04-30 04:40:00|||||||||853
1745988300000|2025-04-30 04:45:00|||||||||347
1745988600000|2025-04-30 04:50:00|||||||||62
1745988900000|2025-04-30 04:55:00|||||||||80
1745989500000|2025-04-30 05:05:00|||||||||75
1745989800000|2025-04-30 05:10:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|349
1745990100000|2025-04-30 05:15:00|11220|11216|11220|11216|11220|11216|11220|11216|744
1745990400000|2025-04-30 05:20:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|134
1745990700000|2025-04-30 05:25:00|||||||||60
1745991000000|2025-04-30 05:30:00|||||||||438
1745991300000|2025-04-30 05:35:00|||||||||436
1745991600000|2025-04-30 05:40:00|||||||||276
1745991900000|2025-04-30 05:45:00|11223.1|11219.1|11218.4|11214.4|11223.1|11219.1|11218.4|11214.4|2244
1745992200000|2025-04-30 05:50:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|829
1745992500000|2025-04-30 05:55:00|||||||||168
1745992800000|2025-04-30 06:00:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|526
1745993100000|2025-04-30 06:05:00|11216.8|11212.8|11212.2|11208.2|11216.8|11212.8|11212.2|11208.2|3684
1745993400000|2025-04-30 06:10:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|933
1745993700000|2025-04-30 06:15:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|223
1745994000000|2025-04-30 06:20:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|595
1745994300000|2025-04-30 06:25:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|1074
1745994600000|2025-04-30 06:30:00|11216.8|11212.8|11213.7|11209.7|11218.4|11214.4|11213.7|11209.7|2126
1745994900000|2025-04-30 06:35:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|1195
1745995200000|2025-04-30 06:40:00|11213.7|11209.7|11216.8|11212.8|11216.8|11212.8|11213.7|11209.7|1835
1745995500000|2025-04-30 06:45:00|11213.7|11209.7|11216.8|11212.8|11216.8|11212.8|11212.2|11208.2|1687
1745995800000|2025-04-30 06:50:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|1781
1745996100000|2025-04-30 06:55:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|2145
1745996400000|2025-04-30 07:00:00|11216.8|11212.8|11220|11216|11220|11216|11215.3|11211.3|2328
1745996700000|2025-04-30 07:05:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|2940
1745997000000|2025-04-30 07:10:00|11216.8|11212.8|11213.7|11209.7|11218.4|11214.4|11213.7|11209.7|1598
1745997300000|2025-04-30 07:15:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11213.7|11209.7|1422
1745997600000|2025-04-30 07:20:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|2616
1745997900000|2025-04-30 07:25:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|885
1745998200000|2025-04-30 07:30:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|733
1745998500000|2025-04-30 07:35:00|11223.1|11219.1|11221.5|11217.5|11224.7|11220.7|11221.5|11217.5|2982
1745998800000|2025-04-30 07:40:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|1611
1745999100000|2025-04-30 07:45:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|1264
1745999400000|2025-04-30 07:50:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|674
1745999700000|2025-04-30 07:55:00|11218.4|11214.4|11221.5|11217.5|11221.5|11217.5|11218.4|11214.4|2977
1746000000000|2025-04-30 08:00:00|11220.8|11216.8|11224.7|11220.7|11226.2|11222.2|11218.4|11214.4|4010
1746000300000|2025-04-30 08:05:00|11226.2|11222.2|11223.1|11219.1|11226.2|11222.2|11223.1|11219.1|1965
1746000600000|2025-04-30 08:10:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|1722
1746000900000|2025-04-30 08:15:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|1340
1746001200000|2025-04-30 08:20:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|1014
1746001500000|2025-04-30 08:25:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|2147
1746001800000|2025-04-30 08:30:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|1464
1746002100000|2025-04-30 08:35:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11220|11216|2391
1746002400000|2025-04-30 08:40:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|2060
1746002700000|2025-04-30 08:45:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|688
1746003000000|2025-04-30 08:50:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|1258
1746003300000|2025-04-30 08:55:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|1893
1746003600000|2025-04-30 09:00:00|11220|11216|11221.5|11217.5|11223.1|11219.1|11220|11216|2196
1746003900000|2025-04-30 09:05:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|1115
1746004200000|2025-04-30 09:10:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|1529
1746004500000|2025-04-30 09:15:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|863
1746004800000|2025-04-30 09:20:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|591
1746005100000|2025-04-30 09:25:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|398
1746005400000|2025-04-30 09:30:00|||||||||304
1746005700000|2025-04-30 09:35:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|342
1746006000000|2025-04-30 09:40:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|487
1746006300000|2025-04-30 09:45:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|242
1746006600000|2025-04-30 09:50:00|11220|11216|11220|11216|11220|11216|11220|11216|883
1746006900000|2025-04-30 09:55:00|||||||||893
1746007200000|2025-04-30 10:00:00|||||||||416
1746007500000|2025-04-30 10:05:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|441
1746007800000|2025-04-30 10:10:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|1240
1746008100000|2025-04-30 10:15:00|||||||||288
1746008400000|2025-04-30 10:20:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|1297
1746008700000|2025-04-30 10:25:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|467
1746009000000|2025-04-30 10:30:00|11220|11216|11220|11216|11220|11216|11218.4|11214.4|2209
1746009300000|2025-04-30 10:35:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|579
1746009600000|2025-04-30 10:40:00|||||||||82
1746009900000|2025-04-30 10:45:00|||||||||181
1746010200000|2025-04-30 10:50:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|1734
1746010500000|2025-04-30 10:55:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|1270
1746010800000|2025-04-30 11:00:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|1918
1746011100000|2025-04-30 11:05:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11221.5|11217.5|1965
1746011400000|2025-04-30 11:10:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|1713
1746011700000|2025-04-30 11:15:00|11221.5|11217.5|11221.5|11217.5|11224.7|11220.7|11221.5|11217.5|972
1746012000000|2025-04-30 11:20:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11220|11216|2903
1746012300000|2025-04-30 11:25:00|11221.5|11217.5|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|1596
1746012600000|2025-04-30 11:30:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|2285
1746012900000|2025-04-30 11:35:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11224.7|11220.7|3448
1746013200000|2025-04-30 11:40:00|11228.6|11224.6|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|1854
1746013500000|2025-04-30 11:45:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|1496
1746013800000|2025-04-30 11:50:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11229.3|11225.3|1484
1746014100000|2025-04-30 11:55:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|1473
1746014400000|2025-04-30 12:00:00|11230.9|11226.9|11227.8|11223.8|11230.9|11226.9|11227.8|11223.8|3321
1746014700000|2025-04-30 12:05:00|11229.3|11225.3|11232.5|11228.5|11232.5|11228.5|11229.3|11225.3|2788
1746015000000|2025-04-30 12:10:00|11230.9|11226.9|11227.8|11223.8|11232.5|11228.5|11226.2|11222.2|5351
1746015300000|2025-04-30 12:15:00|11226.2|11222.2|11237.2|11233.2|11240.3|11236.3|11226.2|11222.2|17033
1746015600000|2025-04-30 12:20:00|11238.7|11234.7|11234|11230|11240.3|11236.3|11234|11230|8674
1746015900000|2025-04-30 12:25:00|11232.5|11228.5|11234|11230|11235.6|11231.6|11232.5|11228.5|7858
1746016200000|2025-04-30 12:30:00|11234.8|11230.8|11212.2|11208.2|11238.7|11234.7|11202.8|11198.8|26189
1746016500000|2025-04-30 12:35:00|11210.6|11206.6|11198.1|11194.1|11212.2|11208.2|11195|11191|25078
1746016800000|2025-04-30 12:40:00|11196.5|11192.5|11185.6|11181.6|11198.1|11194.1|11185.6|11181.6|23218
1746017100000|2025-04-30 12:45:00|11187.2|11183.2|11204.3|11200.3|11204.3|11200.3|11187.2|11183.2|20020
1746017400000|2025-04-30 12:50:00|11202.8|11198.8|11202.8|11198.8|11210.6|11206.6|11201.2|11197.2|15793
1746017700000|2025-04-30 12:55:00|11201.2|11197.2|11205.9|11201.9|11207.5|11203.5|11199.7|11195.7|12136
1746018000000|2025-04-30 13:00:00|11207.5|11203.5|11209|11205|11210.6|11206.6|11204.3|11200.3|6879
1746018300000|2025-04-30 13:05:00|11210.6|11206.6|11216.8|11212.8|11216.8|11212.8|11210.6|11206.6|8885
1746018600000|2025-04-30 13:10:00|11218.4|11214.4|11220|11216|11220|11216|11213.7|11209.7|12452
1746018900000|2025-04-30 13:15:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11216.8|11212.8|7869
1746019200000|2025-04-30 13:20:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11218.4|11214.4|6837
1746019500000|2025-04-30 13:25:00|11223.1|11219.1|11221.5|11217.5|11224.7|11220.7|11220|11216|5980
1746019800000|2025-04-30 13:30:00|11223.1|11219.1|11221.5|11217.5|11227.8|11223.8|11221.5|11217.5|10992
1746020100000|2025-04-30 13:35:00|11223.1|11219.1|11230.9|11226.9|11232.5|11228.5|11223.1|11219.1|10609
1746020400000|2025-04-30 13:40:00|11232.5|11228.5|11230.9|11226.9|11237.2|11233.2|11230.9|11226.9|9402
1746020700000|2025-04-30 13:45:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11227.8|11223.8|9148
1746021000000|2025-04-30 13:50:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11226.2|11222.2|6742
1746021300000|2025-04-30 13:55:00|11230.9|11226.9|11228.6|11224.6|11234|11230|11227.8|11223.8|9481
1746021600000|2025-04-30 14:00:00|11229.3|11225.3|11229.3|11225.3|11234.8|11230.8|11221.5|11217.5|13602
1746021900000|2025-04-30 14:05:00|11227.8|11223.8|11218.4|11214.4|11230.9|11226.9|11216.8|11212.8|11855
1746022200000|2025-04-30 14:10:00|11216.8|11212.8|11223.1|11219.1|11223.1|11219.1|11216.8|11212.8|6069
1746022500000|2025-04-30 14:15:00|11221.5|11217.5|11224.7|11220.7|11226.2|11222.2|11221.5|11217.5|6087
1746022800000|2025-04-30 14:20:00|11223.1|11219.1|11220|11216|11224.7|11220.7|11220|11216|6769
1746023100000|2025-04-30 14:25:00|11221.5|11217.5|11218.4|11214.4|11221.5|11217.5|11216.8|11212.8|7467
1746023400000|2025-04-30 14:30:00|11220|11216|11223.1|11219.1|11224.7|11220.7|11218.4|11214.4|5511
1746023700000|2025-04-30 14:35:00|11221.5|11217.5|11221.5|11217.5|11229.3|11225.3|11220|11216|9026
1746024000000|2025-04-30 14:40:00|11223.1|11219.1|11220|11216|11223.1|11219.1|11218.4|11214.4|5555
1746024300000|2025-04-30 14:45:00|11221.5|11217.5|11227.8|11223.8|11227.8|11223.8|11220|11216|6770
1746024600000|2025-04-30 14:50:00|11229.3|11225.3|11230.9|11226.9|11234|11230|11227.8|11223.8|9055
1746024900000|2025-04-30 14:55:00|11229.3|11225.3|11229.3|11225.3|11232.5|11228.5|11227.8|11223.8|6272
1746025200000|2025-04-30 15:00:00|11230.9|11226.9|11229.3|11225.3|11234|11230|11227.8|11223.8|4479
1746025500000|2025-04-30 15:05:00|11228.6|11224.6|11224.7|11220.7|11229.3|11225.3|11224.7|11220.7|5935
1746025800000|2025-04-30 15:10:00|11223.1|11219.1|11230.9|11226.9|11230.9|11226.9|11223.1|11219.1|4998
1746026100000|2025-04-30 15:15:00|11229.3|11225.3|11226.2|11222.2|11229.3|11225.3|11224.7|11220.7|3813
1746026400000|2025-04-30 15:20:00|11227.8|11223.8|11230.9|11226.9|11230.9|11226.9|11224.7|11220.7|2718
1746026700000|2025-04-30 15:25:00|11232.5|11228.5|11234|11230|11234|11230|11230.9|11226.9|6672
1746027000000|2025-04-30 15:30:00|11232.5|11228.5|11226.2|11222.2|11234|11230|11226.2|11222.2|5701
1746027300000|2025-04-30 15:35:00|11224.7|11220.7|11224.7|11220.7|11227.8|11223.8|11224.7|11220.7|5471
1746027600000|2025-04-30 15:40:00|11226.2|11222.2|11221.5|11217.5|11226.2|11222.2|11220|11216|4892
1746027900000|2025-04-30 15:45:00|11223.1|11219.1|11224.7|11220.7|11227.8|11223.8|11221.5|11217.5|9413
1746028200000|2025-04-30 15:50:00|11226.2|11222.2|11229.3|11225.3|11230.9|11226.9|11226.2|11222.2|8860
1746028500000|2025-04-30 15:55:00|11228.6|11224.6|11224.7|11220.7|11229.3|11225.3|11224.7|11220.7|8088
1746028800000|2025-04-30 16:00:00|11223.1|11219.1|11221.5|11217.5|11224.7|11220.7|11221.5|11217.5|6152
1746029100000|2025-04-30 16:05:00|11220|11216|11218.4|11214.4|11221.5|11217.5|11216.8|11212.8|5915
1746029400000|2025-04-30 16:10:00|11220|11216|11218.4|11214.4|11220|11216|11216.8|11212.8|3988
1746029700000|2025-04-30 16:15:00|11220|11216|11220|11216|11221.5|11217.5|11218.4|11214.4|5275
1746030000000|2025-04-30 16:20:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11216.8|11212.8|6824
1746030300000|2025-04-30 16:25:00|11220|11216|11218.4|11214.4|11220|11216|11216.8|11212.8|3285
1746030600000|2025-04-30 16:30:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11218.4|11214.4|2189
1746030900000|2025-04-30 16:35:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|3307
1746031200000|2025-04-30 16:40:00|11221.5|11217.5|11224.7|11220.7|11224.7|11220.7|11221.5|11217.5|1196
1746031500000|2025-04-30 16:45:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|1442
1746031800000|2025-04-30 16:50:00|11227.8|11223.8|11223.1|11219.1|11227.8|11223.8|11223.1|11219.1|6801
1746032100000|2025-04-30 16:55:00|11224.7|11220.7|11227.8|11223.8|11227.8|11223.8|11224.7|11220.7|4978
1746032400000|2025-04-30 17:00:00|11226.2|11222.2|11223.1|11219.1|11227.8|11223.8|11223.1|11219.1|6415
1746032700000|2025-04-30 17:05:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11218.4|11214.4|3203
1746033000000|2025-04-30 17:10:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11220|11216|4359
1746033300000|2025-04-30 17:15:00|||||||||588
1746033600000|2025-04-30 17:20:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|2982
1746033900000|2025-04-30 17:25:00|11220|11216|11224.7|11220.7|11224.7|11220.7|11220|11216|3512
1746034200000|2025-04-30 17:30:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|5985
1746034500000|2025-04-30 17:35:00|11224.7|11220.7|11226.2|11222.2|11227.8|11223.8|11223.1|11219.1|7176
1746034800000|2025-04-30 17:40:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|3596
1746035100000|2025-04-30 17:45:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|1996
1746035400000|2025-04-30 17:50:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|5151
1746035700000|2025-04-30 17:55:00|11230.9|11226.9|11227.8|11223.8|11232.5|11228.5|11227.8|11223.8|7063
1746036000000|2025-04-30 18:00:00|11229.3|11225.3|11232.5|11228.5|11232.5|11228.5|11229.3|11225.3|6086
1746036300000|2025-04-30 18:05:00|11230.9|11226.9|11227.8|11223.8|11232.5|11228.5|11220|11216|14511
1746036600000|2025-04-30 18:10:00|11226.2|11222.2|11223.1|11219.1|11229.3|11225.3|11223.1|11219.1|8647
1746036900000|2025-04-30 18:15:00|11221.5|11217.5|11220|11216|11226.2|11222.2|11218.4|11214.4|5748
1746037200000|2025-04-30 18:20:00|11221.5|11217.5|11223.1|11219.1|11224.7|11220.7|11216.8|11212.8|14895
1746037500000|2025-04-30 18:25:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|5973
1746037800000|2025-04-30 18:30:00|11223.1|11219.1|11221.5|11217.5|11224.7|11220.7|11221.5|11217.5|6188
1746038100000|2025-04-30 18:35:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11220|11216|3963
1746038400000|2025-04-30 18:40:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11220|11216|9751
1746038700000|2025-04-30 18:45:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11218.4|11214.4|9633
1746039000000|2025-04-30 18:50:00|11223.1|11219.1|11220|11216|11223.1|11219.1|11218.4|11214.4|5188
1746039300000|2025-04-30 18:55:00|11221.5|11217.5|11224.7|11220.7|11224.7|11220.7|11220|11216|18525
1746039600000|2025-04-30 19:00:00|11226.2|11222.2|11229.3|11225.3|11230.9|11226.9|11224.7|11220.7|16911
1746039900000|2025-04-30 19:05:00|11227.8|11223.8|11230.9|11226.9|11232.5|11228.5|11227.8|11223.8|4298
1746040200000|2025-04-30 19:10:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|2296
1746040500000|2025-04-30 19:15:00|11232.5|11228.5|11235.6|11231.6|11235.6|11231.6|11232.5|11228.5|2613
1746040800000|2025-04-30 19:20:00|11234|11230|11237.2|11233.2|11238.7|11234.7|11234|11230|5276
1746041100000|2025-04-30 19:25:00|11238.7|11234.7|11241.8|11237.8|11243.4|11239.4|11238.7|11234.7|11851
1746041400000|2025-04-30 19:30:00|11242.6|11238.6|11240.3|11236.3|11243.4|11239.4|11238.7|11234.7|6017
1746041700000|2025-04-30 19:35:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11237.2|11233.2|5775
1746042000000|2025-04-30 19:40:00|11241.8|11237.8|11245|11241|11245|11241|11240.3|11236.3|8804
1746042300000|2025-04-30 19:45:00|11243.4|11239.4|11248.1|11244.1|11248.1|11244.1|11243.4|11239.4|12851
1746042600000|2025-04-30 19:50:00|11249.7|11245.7|11248.1|11244.1|11251.2|11247.2|11248.1|11244.1|16957
1746042900000|2025-04-30 19:55:00|11249.7|11245.7|11246.5|11242.5|11249.7|11245.7|11238.7|11234.7|61672
1746043200000|2025-04-30 20:00:00|11245|11241|11241.8|11237.8|11249.7|11245.7|11235.6|11231.6|43648
1746043500000|2025-04-30 20:05:00|11243.4|11239.4|11241.8|11237.8|11246.5|11242.5|11240.3|11236.3|10064
1746043800000|2025-04-30 20:10:00|11240.3|11236.3|11237.2|11233.2|11241.8|11237.8|11237.2|11233.2|8346
1746044100000|2025-04-30 20:15:00|11235.6|11231.6|11235.6|11231.6|11238.7|11234.7|11234|11230|8875
1746044400000|2025-04-30 20:20:00|11237.2|11233.2|11234|11230|11237.2|11233.2|11234|11230|5357
1746044700000|2025-04-30 20:25:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11227.8|11223.8|13580
1746045000000|2025-04-30 20:30:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|4217
1746045300000|2025-04-30 20:35:00|11227.8|11223.8|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|4114
1746045600000|2025-04-30 20:40:00|11230.9|11226.9|11234|11230|11234|11230|11229.3|11225.3|4389
1746045900000|2025-04-30 20:45:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11230.9|11226.9|2053
1746046200000|2025-04-30 20:50:00|11234|11230|11232.5|11228.5|11234|11230|11230.9|11226.9|2446
1746046500000|2025-04-30 20:55:00|11234|11230|11237.2|11233.2|11238.7|11234.7|11234|11230|8840
1746050400000|2025-04-30 22:00:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11230.9|11226.9|1033
1746050700000|2025-04-30 22:05:00|11234|11230|11230.9|11226.9|11234|11230|11230.9|11226.9|744
1746051000000|2025-04-30 22:10:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|344
1746051300000|2025-04-30 22:15:00|||||||||195
1746051600000|2025-04-30 22:20:00|||||||||61
1746051900000|2025-04-30 22:25:00|||||||||23
1746052200000|2025-04-30 22:30:00|11231.7|11227.7|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|115
1746052500000|2025-04-30 22:35:00|||||||||804
1746052800000|2025-04-30 22:40:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|518
1746053100000|2025-04-30 22:45:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|387
1746053400000|2025-04-30 22:50:00|||||||||1075
1746053700000|2025-04-30 22:55:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|284
1746054000000|2025-04-30 23:00:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|433
1746054300000|2025-04-30 23:05:00|||||||||111
1746054600000|2025-04-30 23:10:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|328
1746054900000|2025-04-30 23:15:00|||||||||72
1746055200000|2025-04-30 23:20:00|||||||||170
1746055500000|2025-04-30 23:25:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11224.7|11220.7|690
1746055800000|2025-04-30 23:30:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|1130
1746056100000|2025-04-30 23:35:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|278
1746056400000|2025-04-30 23:40:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|818
1746056700000|2025-04-30 23:45:00|||||||||751
1746057000000|2025-04-30 23:50:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|528
1746057300000|2025-04-30 23:55:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|456
1746057600000|2025-05-01 00:00:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|1478
1746057900000|2025-05-01 00:05:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|541
1746058200000|2025-05-01 00:10:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|303
1746058500000|2025-05-01 00:15:00|||||||||372
1746058800000|2025-05-01 00:20:00|11223.1|11219.1|11218.4|11214.4|11223.1|11219.1|11218.4|11214.4|6919
1746059100000|2025-05-01 00:25:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|1608
1746059400000|2025-05-01 00:30:00|11220|11216|11220|11216|11220|11216|11220|11216|33
1746059700000|2025-05-01 00:35:00|||||||||53
1746060000000|2025-05-01 00:40:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|1381
1746060300000|2025-05-01 00:45:00|11220|11216|11220|11216|11220|11216|11220|11216|126
1746060600000|2025-05-01 00:50:00|||||||||158
1746060900000|2025-05-01 00:55:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|179
1746061200000|2025-05-01 01:00:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|1046
1746061500000|2025-05-01 01:05:00|||||||||235
1746061800000|2025-05-01 01:10:00|||||||||113
1746062100000|2025-05-01 01:15:00|||||||||174
1746062400000|2025-05-01 01:20:00|||||||||81
1746062700000|2025-05-01 01:25:00|||||||||27
1746063000000|2025-05-01 01:30:00|11220|11216|11220|11216|11220|11216|11220|11216|175
1746063300000|2025-05-01 01:35:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|266
1746063600000|2025-05-01 01:40:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|123
1746063900000|2025-05-01 01:45:00|||||||||17
1746064200000|2025-05-01 01:50:00|||||||||449
1746064500000|2025-05-01 01:55:00|||||||||117
1746064800000|2025-05-01 02:00:00|||||||||28
1746065100000|2025-05-01 02:05:00|||||||||21
1746065400000|2025-05-01 02:10:00|||||||||146
1746065700000|2025-05-01 02:15:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|116
1746066000000|2025-05-01 02:20:00|||||||||25
1746066300000|2025-05-01 02:25:00|||||||||29
1746066600000|2025-05-01 02:30:00|||||||||402
1746066900000|2025-05-01 02:35:00|||||||||8
1746067200000|2025-05-01 02:40:00|||||||||213
1746067500000|2025-05-01 02:45:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|236
1746067800000|2025-05-01 02:50:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|469
1746068100000|2025-05-01 02:55:00|||||||||8
1746068400000|2025-05-01 03:00:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|683
1746068700000|2025-05-01 03:05:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|571
1746069000000|2025-05-01 03:10:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|906
1746069300000|2025-05-01 03:15:00|||||||||61
1746069600000|2025-05-01 03:20:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|492
1746069900000|2025-05-01 03:25:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|180
1746070200000|2025-05-01 03:30:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|146
1746070500000|2025-05-01 03:35:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|747
1746070800000|2025-05-01 03:40:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|309
1746071100000|2025-05-01 03:45:00|11225.4|11221.4|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|328
1746071400000|2025-05-01 03:50:00|||||||||133
1746071700000|2025-05-01 03:55:00|||||||||279
1746072000000|2025-05-01 04:00:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|893
1746072300000|2025-05-01 04:05:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|715
1746072600000|2025-05-01 04:10:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|206
1746072900000|2025-05-01 04:15:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|247
1746073200000|2025-05-01 04:20:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|71
1746073500000|2025-05-01 04:25:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|321
1746073800000|2025-05-01 04:30:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|26
1746074100000|2025-05-01 04:35:00|||||||||521
1746074400000|2025-05-01 04:40:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|494
1746074700000|2025-05-01 04:45:00|||||||||51
1746075000000|2025-05-01 04:50:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|423
1746075300000|2025-05-01 04:55:00|11226.2|11222.2|11223.1|11219.1|11226.2|11222.2|11223.1|11219.1|351
1746075600000|2025-05-01 05:00:00|||||||||507
1746075900000|2025-05-01 05:05:00|||||||||1264
1746076200000|2025-05-01 05:10:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|499
1746076500000|2025-05-01 05:15:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|66
1746076800000|2025-05-01 05:20:00|||||||||9
1746077100000|2025-05-01 05:25:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|998
1746077400000|2025-05-01 05:30:00|||||||||778
1746077700000|2025-05-01 05:35:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|119
1746078000000|2025-05-01 05:40:00|||||||||44
1746078300000|2025-05-01 05:45:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|108
1746078600000|2025-05-01 05:50:00|||||||||56
1746078900000|2025-05-01 05:55:00|||||||||62
1746079200000|2025-05-01 06:00:00|||||||||193
1746079500000|2025-05-01 06:05:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|1178
1746079800000|2025-05-01 06:10:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|17
1746080100000|2025-05-01 06:15:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|269
1746080400000|2025-05-01 06:20:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11226.2|11222.2|845
1746080700000|2025-05-01 06:25:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|170
1746081000000|2025-05-01 06:30:00|11226.2|11222.2|11223.1|11219.1|11226.2|11222.2|11223.1|11219.1|1644
1746081300000|2025-05-01 06:35:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|726
1746081600000|2025-05-01 06:40:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|777
1746081900000|2025-05-01 06:45:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|896
1746082200000|2025-05-01 06:50:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|2117
1746082500000|2025-05-01 06:55:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|650
1746082800000|2025-05-01 07:00:00|11230.9|11226.9|11234|11230|11235.6|11231.6|11230.9|11226.9|2955
1746083100000|2025-05-01 07:05:00|11235.6|11231.6|11238.7|11234.7|11240.3|11236.3|11234|11230|4830
1746083400000|2025-05-01 07:10:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|1078
1746083700000|2025-05-01 07:15:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|543
1746084000000|2025-05-01 07:20:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|955
1746084300000|2025-05-01 07:25:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|1129
1746084600000|2025-05-01 07:30:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|842
1746084900000|2025-05-01 07:35:00|11235.6|11231.6|11238.7|11234.7|11238.7|11234.7|11235.6|11231.6|1013
1746085200000|2025-05-01 07:40:00|||||||||711
1746085500000|2025-05-01 07:45:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|654
1746085800000|2025-05-01 07:50:00|||||||||345
1746086100000|2025-05-01 07:55:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|2427
1746086400000|2025-05-01 08:00:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|1456
1746086700000|2025-05-01 08:05:00|||||||||353
1746087000000|2025-05-01 08:10:00|11245|11241|11245|11241|11245|11241|11241.8|11237.8|679
1746087300000|2025-05-01 08:15:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11243.4|11239.4|1598
1746087600000|2025-05-01 08:20:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|876
1746087900000|2025-05-01 08:25:00|||||||||675
1746088200000|2025-05-01 08:30:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|1200
1746088500000|2025-05-01 08:35:00|||||||||319
1746088800000|2025-05-01 08:40:00|11245|11241|11245|11241|11245|11241|11245|11241|967
1746089100000|2025-05-01 08:45:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|290
1746089400000|2025-05-01 08:50:00|11245|11241|11245|11241|11246.5|11242.5|11245|11241|1678
1746089700000|2025-05-01 08:55:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|379
1746090000000|2025-05-01 09:00:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11243.4|11239.4|1619
1746090300000|2025-05-01 09:05:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|1261
1746090600000|2025-05-01 09:10:00|||||||||101
1746090900000|2025-05-01 09:15:00|||||||||78
1746091200000|2025-05-01 09:20:00|11245|11241|11245|11241|11245|11241|11245|11241|2525
1746091500000|2025-05-01 09:25:00|11243.4|11239.4|11245|11241|11246.5|11242.5|11243.4|11239.4|1026
1746091800000|2025-05-01 09:30:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|1566
1746092100000|2025-05-01 09:35:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|410
1746092400000|2025-05-01 09:40:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|1113
1746092700000|2025-05-01 09:45:00|||||||||809
1746093000000|2025-05-01 09:50:00|||||||||1110
1746093300000|2025-05-01 09:55:00|||||||||1155
1746093600000|2025-05-01 10:00:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|1466
1746093900000|2025-05-01 10:05:00|||||||||1375
1746094200000|2025-05-01 10:10:00|||||||||498
1746094500000|2025-05-01 10:15:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|951
1746094800000|2025-05-01 10:20:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|1100
1746095100000|2025-05-01 10:25:00|11245|11241|11245|11241|11248.1|11244.1|11245|11241|3496
1746095400000|2025-05-01 10:30:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11245.8|11241.8|3656
1746095700000|2025-05-01 10:35:00|11245|11241|11246.5|11242.5|11248.1|11244.1|11245|11241|1701
1746096000000|2025-05-01 10:40:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|994
1746096300000|2025-05-01 10:45:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|1061
1746096600000|2025-05-01 10:50:00|11251.2|11247.2|11248.1|11244.1|11251.2|11247.2|11248.1|11244.1|2564
1746096900000|2025-05-01 10:55:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|1229
1746097200000|2025-05-01 11:00:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|3130
1746097500000|2025-05-01 11:05:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|3033
1746097800000|2025-05-01 11:10:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|755
1746098100000|2025-05-01 11:15:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|2786
1746098400000|2025-05-01 11:20:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|4269
1746098700000|2025-05-01 11:25:00|11255.1|11251.1|11252.8|11248.8|11255.1|11251.1|11252.8|11248.8|4285
1746099000000|2025-05-01 11:30:00|11251.2|11247.2|11249.7|11245.7|11252.8|11248.8|11249.7|11245.7|6122
1746099300000|2025-05-01 11:35:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|4571
1746099600000|2025-05-01 11:40:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|4775
1746099900000|2025-05-01 11:45:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|2078
1746100200000|2025-05-01 11:50:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|2447
1746100500000|2025-05-01 11:55:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|4133
1746100800000|2025-05-01 12:00:00|11255.9|11251.9|11252.8|11248.8|11255.9|11251.9|11251.2|11247.2|5785
1746101100000|2025-05-01 12:05:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|3782
1746101400000|2025-05-01 12:10:00|11249.7|11245.7|11248.1|11244.1|11251.2|11247.2|11248.1|11244.1|3233
1746101700000|2025-05-01 12:15:00|11246.5|11242.5|11245|11241|11248.1|11244.1|11245|11241|2089
1746102000000|2025-05-01 12:20:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11243.4|11239.4|5331
1746102300000|2025-05-01 12:25:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11243.4|11239.4|4355
1746102600000|2025-05-01 12:30:00|11246.5|11242.5|11262.2|11258.2|11266.8|11262.8|11246.5|11242.5|21905
1746102900000|2025-05-01 12:35:00|11263.7|11259.7|11262.2|11258.2|11266.8|11262.8|11257.5|11253.5|12930
1746103200000|2025-05-01 12:40:00|11260.6|11256.6|11252.8|11248.8|11260.6|11256.6|11252.8|11248.8|6338
1746103500000|2025-05-01 12:45:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11248.1|11244.1|8292
1746103800000|2025-05-01 12:50:00|11251.2|11247.2|11248.1|11244.1|11252.8|11248.8|11246.5|11242.5|5199
1746104100000|2025-05-01 12:55:00|11246.5|11242.5|11249.7|11245.7|11251.2|11247.2|11246.5|11242.5|4510
1746104400000|2025-05-01 13:00:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|6430
1746104700000|2025-05-01 13:05:00|11248.1|11244.1|11249.7|11245.7|11252.8|11248.8|11248.1|11244.1|5119
1746105000000|2025-05-01 13:10:00|11248.1|11244.1|11246.5|11242.5|11252.8|11248.8|11246.5|11242.5|4896
1746105300000|2025-05-01 13:15:00|11245|11241|11255.9|11251.9|11255.9|11251.9|11245|11241|4086
1746105600000|2025-05-01 13:20:00|11257.5|11253.5|11255.9|11251.9|11259|11255|11255.9|11251.9|4697
1746105900000|2025-05-01 13:25:00|11257.5|11253.5|11259|11255|11260.6|11256.6|11255.9|11251.9|3758
1746106200000|2025-05-01 13:30:00|11257.5|11253.5|11255.9|11251.9|11260.6|11256.6|11254.3|11250.3|4793
1746106500000|2025-05-01 13:35:00|11254.3|11250.3|11252.8|11248.8|11257.5|11253.5|11252.8|11248.8|8751
1746106800000|2025-05-01 13:40:00|11251.2|11247.2|11252.8|11248.8|11254.3|11250.3|11249.7|11245.7|4549
1746107100000|2025-05-01 13:45:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11251.2|11247.2|6422
1746107400000|2025-05-01 13:50:00|11254.3|11250.3|11259|11255|11259|11255|11254.3|11250.3|4028
1746107700000|2025-05-01 13:55:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11257.5|11253.5|5481
1746108000000|2025-05-01 14:00:00|11249.7|11245.7|11230.9|11226.9|11255.9|11251.9|11229.3|11225.3|30829
1746108300000|2025-05-01 14:05:00|11232.5|11228.5|11230.9|11226.9|11237.2|11233.2|11229.3|11225.3|13374
1746108600000|2025-05-01 14:10:00|11229.3|11225.3|11226.2|11222.2|11229.3|11225.3|11224.7|11220.7|11334
1746108900000|2025-05-01 14:15:00|11224.7|11220.7|11221.5|11217.5|11227.8|11223.8|11221.5|11217.5|8085
1746109200000|2025-05-01 14:20:00|11220|11216|11218.4|11214.4|11221.5|11217.5|11218.4|11214.4|9817
1746109500000|2025-05-01 14:25:00|11216.8|11212.8|11212.2|11208.2|11216.8|11212.8|11210.6|11206.6|11354
1746109800000|2025-05-01 14:30:00|11210.6|11206.6|11215.3|11211.3|11216.8|11212.8|11209|11205|7709
1746110100000|2025-05-01 14:35:00|11213.7|11209.7|11210.6|11206.6|11215.3|11211.3|11209|11205|4282
1746110400000|2025-05-01 14:40:00|11209|11205|11209|11205|11212.2|11208.2|11207.5|11203.5|5243
1746110700000|2025-05-01 14:45:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11207.5|11203.5|5203
1746111000000|2025-05-01 14:50:00|11213.7|11209.7|11213.7|11209.7|11216.8|11212.8|11212.2|11208.2|10225
1746111300000|2025-05-01 14:55:00|11212.2|11208.2|11210.6|11206.6|11213.7|11209.7|11207.5|11203.5|13210
1746111600000|2025-05-01 15:00:00|11209|11205|11210.6|11206.6|11212.2|11208.2|11209|11205|6305
1746111900000|2025-05-01 15:05:00|11209|11205|11212.2|11208.2|11212.2|11208.2|11207.5|11203.5|5486
1746112200000|2025-05-01 15:10:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11209|11205|3432
1746112500000|2025-05-01 15:15:00|11210.6|11206.6|11205.9|11201.9|11212.2|11208.2|11205.9|11201.9|10510
1746112800000|2025-05-01 15:20:00|11207.5|11203.5|11198.1|11194.1|11207.5|11203.5|11195|11191|17753
1746113100000|2025-05-01 15:25:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11196.5|11192.5|7498
1746113400000|2025-05-01 15:30:00|11201.2|11197.2|11198.1|11194.1|11201.2|11197.2|11196.5|11192.5|9395
1746113700000|2025-05-01 15:35:00|11196.5|11192.5|11195|11191|11199.7|11195.7|11195|11191|4755
1746114000000|2025-05-01 15:40:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|8170
1746114300000|2025-05-01 15:45:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11188.7|11184.7|7557
1746114600000|2025-05-01 15:50:00|11193.4|11189.4|11190.3|11186.3|11193.4|11189.4|11190.3|11186.3|4179
1746114900000|2025-05-01 15:55:00|11191.8|11187.8|11198.1|11194.1|11199.7|11195.7|11190.3|11186.3|17376
1746115200000|2025-05-01 16:00:00|11199.7|11195.7|11195|11191|11199.7|11195.7|11195|11191|9736
1746115500000|2025-05-01 16:05:00|11196.5|11192.5|11193.4|11189.4|11196.5|11192.5|11191.8|11187.8|7348
1746115800000|2025-05-01 16:10:00|11195|11191|11196.5|11192.5|11198.1|11194.1|11193.4|11189.4|5662
1746116100000|2025-05-01 16:15:00|11195.8|11191.8|11193.4|11189.4|11196.5|11192.5|11193.4|11189.4|5474
1746116400000|2025-05-01 16:20:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|2298
1746116700000|2025-05-01 16:25:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11188.7|11184.7|5911
1746117000000|2025-05-01 16:30:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|3321
1746117300000|2025-05-01 16:35:00|11191.8|11187.8|11196.5|11192.5|11196.5|11192.5|11191.8|11187.8|3563
1746117600000|2025-05-01 16:40:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11195|11191|3621
1746117900000|2025-05-01 16:45:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11196.5|11192.5|4295
1746118200000|2025-05-01 16:50:00|11198.1|11194.1|11204.3|11200.3|11204.3|11200.3|11198.1|11194.1|4810
1746118500000|2025-05-01 16:55:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|8826
1746118800000|2025-05-01 17:00:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|6494
1746119100000|2025-05-01 17:05:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|499
1746119400000|2025-05-01 17:10:00|11201.2|11197.2|11202.8|11198.8|11204.3|11200.3|11201.2|11197.2|7037
1746119700000|2025-05-01 17:15:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|5558
1746120000000|2025-05-01 17:20:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|3266
1746120300000|2025-05-01 17:25:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|3754
1746120600000|2025-05-01 17:30:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|4690
1746120900000|2025-05-01 17:35:00|11205.9|11201.9|11204.3|11200.3|11207.5|11203.5|11204.3|11200.3|4012
1746121200000|2025-05-01 17:40:00|11202.8|11198.8|11198.1|11194.1|11202.8|11198.8|11196.5|11192.5|2992
1746121500000|2025-05-01 17:45:00|11196.5|11192.5|11191.8|11187.8|11196.5|11192.5|11191.8|11187.8|4916
1746121800000|2025-05-01 17:50:00|11190.3|11186.3|11188.7|11184.7|11193.4|11189.4|11188.7|11184.7|8296
1746122100000|2025-05-01 17:55:00|11190.3|11186.3|11185.6|11181.6|11190.3|11186.3|11185.6|11181.6|3817
1746122400000|2025-05-01 18:00:00|11187.2|11183.2|11180.9|11176.9|11187.2|11183.2|11179.3|11175.3|6178
1746122700000|2025-05-01 18:05:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|1917
1746123000000|2025-05-01 18:10:00|11185.6|11181.6|11185.6|11181.6|11188.7|11184.7|11184|11180|5442
1746123300000|2025-05-01 18:15:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|3058
1746123600000|2025-05-01 18:20:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11179.3|11175.3|6479
1746123900000|2025-05-01 18:25:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11179.3|11175.3|4085
1746124200000|2025-05-01 18:30:00|11179.3|11175.3|11184|11180|11184|11180|11179.3|11175.3|3732
1746124500000|2025-05-01 18:35:00|11182.5|11178.5|11185.6|11181.6|11185.6|11181.6|11180.9|11176.9|4601
1746124800000|2025-05-01 18:40:00|11184|11180|11187.2|11183.2|11187.2|11183.2|11184|11180|3849
1746125100000|2025-05-01 18:45:00|11188.7|11184.7|11190.3|11186.3|11191.8|11187.8|11187.2|11183.2|8097
1746125400000|2025-05-01 18:50:00|11188.7|11184.7|11187.2|11183.2|11190.3|11186.3|11185.6|11181.6|14272
1746125700000|2025-05-01 18:55:00|11185.6|11181.6|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|10817
1746126000000|2025-05-01 19:00:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|3026
1746126300000|2025-05-01 19:05:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|1595
1746126600000|2025-05-01 19:10:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|4307
1746126900000|2025-05-01 19:15:00|11185.6|11181.6|11188.7|11184.7|11188.7|11184.7|11185.6|11181.6|3016
1746127200000|2025-05-01 19:20:00|11187.2|11183.2|11185.6|11181.6|11188.7|11184.7|11185.6|11181.6|3332
1746127500000|2025-05-01 19:25:00|||||||||1218
1746127800000|2025-05-01 19:30:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|5308
1746128100000|2025-05-01 19:35:00|11188.7|11184.7|11191.8|11187.8|11191.8|11187.8|11188.7|11184.7|1697
1746128400000|2025-05-01 19:40:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|9198
1746128700000|2025-05-01 19:45:00|11191.8|11187.8|11188.7|11184.7|11191.8|11187.8|11188.7|11184.7|4818
1746129000000|2025-05-01 19:50:00|11190.3|11186.3|11195|11191|11195|11191|11190.3|11186.3|4072
1746129300000|2025-05-01 19:55:00|11196.5|11192.5|11196.5|11192.5|11199.7|11195.7|11193.4|11189.4|12091
1746129600000|2025-05-01 20:00:00|11198.1|11194.1|11199.7|11195.7|11201.2|11197.2|11195|11191|9994
1746129900000|2025-05-01 20:05:00|11201.2|11197.2|11202.8|11198.8|11202.8|11198.8|11199.7|11195.7|1988
1746130200000|2025-05-01 20:10:00|11204.3|11200.3|11201.2|11197.2|11204.3|11200.3|11201.2|11197.2|2544
1746130500000|2025-05-01 20:15:00|11199.7|11195.7|11196.5|11192.5|11199.7|11195.7|11195|11191|2305
1746130800000|2025-05-01 20:20:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|2019
1746131100000|2025-05-01 20:25:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|2258
1746131400000|2025-05-01 20:30:00|11196.5|11192.5|11198.1|11194.1|11199.7|11195.7|11196.5|11192.5|3061
1746131700000|2025-05-01 20:35:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|1447
1746132000000|2025-05-01 20:40:00|11199.7|11195.7|11196.5|11192.5|11199.7|11195.7|11195|11191|1842
1746132300000|2025-05-01 20:45:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|2909
1746132600000|2025-05-01 20:50:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|1120
1746132900000|2025-05-01 20:55:00|11194.2|11190.2|11193.4|11189.4|11195|11191|11193.4|11189.4|1924
1746136800000|2025-05-01 22:00:00|11191.8|11187.8|11196.5|11192.5|11198.1|11194.1|11191.8|11187.8|872
1746137100000|2025-05-01 22:05:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|183
1746137400000|2025-05-01 22:10:00|11195|11191|11195|11191|11195|11191|11195|11191|247
1746137700000|2025-05-01 22:15:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|409
1746138000000|2025-05-01 22:20:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|215
1746138300000|2025-05-01 22:25:00|||||||||31
1746138600000|2025-05-01 22:30:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|313
1746138900000|2025-05-01 22:35:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|188
1746139200000|2025-05-01 22:40:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|150
1746139500000|2025-05-01 22:45:00|||||||||38
1746139800000|2025-05-01 22:50:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|148
1746140100000|2025-05-01 22:55:00|11196.5|11192.5|11199.7|11195.7|11199.7|11195.7|11196.5|11192.5|817
1746140400000|2025-05-01 23:00:00|||||||||51
1746140700000|2025-05-01 23:05:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|747
1746141000000|2025-05-01 23:10:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|797
1746141300000|2025-05-01 23:15:00|||||||||166
1746141600000|2025-05-01 23:20:00|||||||||3
1746141900000|2025-05-01 23:25:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|392
1746142200000|2025-05-01 23:30:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|220
1746142500000|2025-05-01 23:35:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|384
1746142800000|2025-05-01 23:40:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|147
1746143100000|2025-05-01 23:45:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|367
1746143400000|2025-05-01 23:50:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|315
1746143700000|2025-05-01 23:55:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|835
1746057600000|2025-05-01 00:00:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|1478
1746057900000|2025-05-01 00:05:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|541
1746058200000|2025-05-01 00:10:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|303
1746058500000|2025-05-01 00:15:00|||||||||372
1746058800000|2025-05-01 00:20:00|11223.1|11219.1|11218.4|11214.4|11223.1|11219.1|11218.4|11214.4|6919
1746059100000|2025-05-01 00:25:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|1608
1746059400000|2025-05-01 00:30:00|11220|11216|11220|11216|11220|11216|11220|11216|33
1746059700000|2025-05-01 00:35:00|||||||||53
1746060000000|2025-05-01 00:40:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|1381
1746060300000|2025-05-01 00:45:00|11220|11216|11220|11216|11220|11216|11220|11216|126
1746060600000|2025-05-01 00:50:00|||||||||158
1746060900000|2025-05-01 00:55:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|179
1746061200000|2025-05-01 01:00:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|1046
1746061500000|2025-05-01 01:05:00|||||||||235
1746061800000|2025-05-01 01:10:00|||||||||113
1746062100000|2025-05-01 01:15:00|||||||||174
1746062400000|2025-05-01 01:20:00|||||||||81
1746062700000|2025-05-01 01:25:00|||||||||27
1746063000000|2025-05-01 01:30:00|11220|11216|11220|11216|11220|11216|11220|11216|175
1746063300000|2025-05-01 01:35:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|266
1746063600000|2025-05-01 01:40:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|123
1746063900000|2025-05-01 01:45:00|||||||||17
1746064200000|2025-05-01 01:50:00|||||||||449
1746064500000|2025-05-01 01:55:00|||||||||117
1746064800000|2025-05-01 02:00:00|||||||||28
1746065100000|2025-05-01 02:05:00|||||||||21
1746065400000|2025-05-01 02:10:00|||||||||146
1746065700000|2025-05-01 02:15:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|116
1746066000000|2025-05-01 02:20:00|||||||||25
1746066300000|2025-05-01 02:25:00|||||||||29
1746066600000|2025-05-01 02:30:00|||||||||402
1746066900000|2025-05-01 02:35:00|||||||||8
1746067200000|2025-05-01 02:40:00|||||||||213
1746067500000|2025-05-01 02:45:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|236
1746067800000|2025-05-01 02:50:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|469
1746068100000|2025-05-01 02:55:00|||||||||8
1746068400000|2025-05-01 03:00:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|683
1746068700000|2025-05-01 03:05:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|571
1746069000000|2025-05-01 03:10:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|906
1746069300000|2025-05-01 03:15:00|||||||||61
1746069600000|2025-05-01 03:20:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|492
1746069900000|2025-05-01 03:25:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|180
1746070200000|2025-05-01 03:30:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|146
1746070500000|2025-05-01 03:35:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|747
1746070800000|2025-05-01 03:40:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|309
1746071100000|2025-05-01 03:45:00|11225.4|11221.4|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|328
1746071400000|2025-05-01 03:50:00|||||||||133
1746071700000|2025-05-01 03:55:00|||||||||279
1746072000000|2025-05-01 04:00:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|893
1746072300000|2025-05-01 04:05:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|715
1746072600000|2025-05-01 04:10:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|206
1746072900000|2025-05-01 04:15:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|247
1746073200000|2025-05-01 04:20:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|71
1746073500000|2025-05-01 04:25:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|321
1746073800000|2025-05-01 04:30:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|26
1746074100000|2025-05-01 04:35:00|||||||||521
1746074400000|2025-05-01 04:40:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|494
1746074700000|2025-05-01 04:45:00|||||||||51
1746075000000|2025-05-01 04:50:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|423
1746075300000|2025-05-01 04:55:00|11226.2|11222.2|11223.1|11219.1|11226.2|11222.2|11223.1|11219.1|351
1746075600000|2025-05-01 05:00:00|||||||||507
1746075900000|2025-05-01 05:05:00|||||||||1264
1746076200000|2025-05-01 05:10:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|499
1746076500000|2025-05-01 05:15:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|66
1746076800000|2025-05-01 05:20:00|||||||||9
1746077100000|2025-05-01 05:25:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|998
1746077400000|2025-05-01 05:30:00|||||||||778
1746077700000|2025-05-01 05:35:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|119
1746078000000|2025-05-01 05:40:00|||||||||44
1746078300000|2025-05-01 05:45:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|108
1746078600000|2025-05-01 05:50:00|||||||||56
1746078900000|2025-05-01 05:55:00|||||||||62
1746079200000|2025-05-01 06:00:00|||||||||193
1746079500000|2025-05-01 06:05:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|1178
1746079800000|2025-05-01 06:10:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|17
1746080100000|2025-05-01 06:15:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|269
1746080400000|2025-05-01 06:20:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11226.2|11222.2|845
1746080700000|2025-05-01 06:25:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|170
1746081000000|2025-05-01 06:30:00|11226.2|11222.2|11223.1|11219.1|11226.2|11222.2|11223.1|11219.1|1644
1746081300000|2025-05-01 06:35:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|726
1746081600000|2025-05-01 06:40:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|777
1746081900000|2025-05-01 06:45:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|896
1746082200000|2025-05-01 06:50:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|2117
1746082500000|2025-05-01 06:55:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|650
1746082800000|2025-05-01 07:00:00|11230.9|11226.9|11234|11230|11235.6|11231.6|11230.9|11226.9|2955
1746083100000|2025-05-01 07:05:00|11235.6|11231.6|11238.7|11234.7|11240.3|11236.3|11234|11230|4830
1746083400000|2025-05-01 07:10:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|1078
1746083700000|2025-05-01 07:15:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|543
1746084000000|2025-05-01 07:20:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|955
1746084300000|2025-05-01 07:25:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|1129
1746084600000|2025-05-01 07:30:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|842
1746084900000|2025-05-01 07:35:00|11235.6|11231.6|11238.7|11234.7|11238.7|11234.7|11235.6|11231.6|1013
1746085200000|2025-05-01 07:40:00|||||||||711
1746085500000|2025-05-01 07:45:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|654
1746085800000|2025-05-01 07:50:00|||||||||345
1746086100000|2025-05-01 07:55:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|2427
1746086400000|2025-05-01 08:00:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|1456
1746086700000|2025-05-01 08:05:00|||||||||353
1746087000000|2025-05-01 08:10:00|11245|11241|11245|11241|11245|11241|11241.8|11237.8|679
1746087300000|2025-05-01 08:15:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11243.4|11239.4|1598
1746087600000|2025-05-01 08:20:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|876
1746087900000|2025-05-01 08:25:00|||||||||675
1746088200000|2025-05-01 08:30:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|1200
1746088500000|2025-05-01 08:35:00|||||||||319
1746088800000|2025-05-01 08:40:00|11245|11241|11245|11241|11245|11241|11245|11241|967
1746089100000|2025-05-01 08:45:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|290
1746089400000|2025-05-01 08:50:00|11245|11241|11245|11241|11246.5|11242.5|11245|11241|1678
1746089700000|2025-05-01 08:55:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|379
1746090000000|2025-05-01 09:00:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11243.4|11239.4|1619
1746090300000|2025-05-01 09:05:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|1261
1746090600000|2025-05-01 09:10:00|||||||||101
1746090900000|2025-05-01 09:15:00|||||||||78
1746091200000|2025-05-01 09:20:00|11245|11241|11245|11241|11245|11241|11245|11241|2525
1746091500000|2025-05-01 09:25:00|11243.4|11239.4|11245|11241|11246.5|11242.5|11243.4|11239.4|1026
1746091800000|2025-05-01 09:30:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|1566
1746092100000|2025-05-01 09:35:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|410
1746092400000|2025-05-01 09:40:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|1113
1746092700000|2025-05-01 09:45:00|||||||||809
1746093000000|2025-05-01 09:50:00|||||||||1110
1746093300000|2025-05-01 09:55:00|||||||||1155
1746093600000|2025-05-01 10:00:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|1466
1746093900000|2025-05-01 10:05:00|||||||||1375
1746094200000|2025-05-01 10:10:00|||||||||498
1746094500000|2025-05-01 10:15:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|951
1746094800000|2025-05-01 10:20:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|1100
1746095100000|2025-05-01 10:25:00|11245|11241|11245|11241|11248.1|11244.1|11245|11241|3496
1746095400000|2025-05-01 10:30:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11245.8|11241.8|3656
1746095700000|2025-05-01 10:35:00|11245|11241|11246.5|11242.5|11248.1|11244.1|11245|11241|1701
1746096000000|2025-05-01 10:40:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|994
1746096300000|2025-05-01 10:45:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|1061
1746096600000|2025-05-01 10:50:00|11251.2|11247.2|11248.1|11244.1|11251.2|11247.2|11248.1|11244.1|2564
1746096900000|2025-05-01 10:55:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|1229
1746097200000|2025-05-01 11:00:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|3130
1746097500000|2025-05-01 11:05:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|3033
1746097800000|2025-05-01 11:10:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|755
1746098100000|2025-05-01 11:15:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|2786
1746098400000|2025-05-01 11:20:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|4269
1746098700000|2025-05-01 11:25:00|11255.1|11251.1|11252.8|11248.8|11255.1|11251.1|11252.8|11248.8|4285
1746099000000|2025-05-01 11:30:00|11251.2|11247.2|11249.7|11245.7|11252.8|11248.8|11249.7|11245.7|6122
1746099300000|2025-05-01 11:35:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|4571
1746099600000|2025-05-01 11:40:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|4775
1746099900000|2025-05-01 11:45:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|2078
1746100200000|2025-05-01 11:50:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|2447
1746100500000|2025-05-01 11:55:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|4133
1746100800000|2025-05-01 12:00:00|11255.9|11251.9|11252.8|11248.8|11255.9|11251.9|11251.2|11247.2|5785
1746101100000|2025-05-01 12:05:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|3782
1746101400000|2025-05-01 12:10:00|11249.7|11245.7|11248.1|11244.1|11251.2|11247.2|11248.1|11244.1|3233
1746101700000|2025-05-01 12:15:00|11246.5|11242.5|11245|11241|11248.1|11244.1|11245|11241|2089
1746102000000|2025-05-01 12:20:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11243.4|11239.4|5331
1746102300000|2025-05-01 12:25:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11243.4|11239.4|4355
1746102600000|2025-05-01 12:30:00|11246.5|11242.5|11262.2|11258.2|11266.8|11262.8|11246.5|11242.5|21905
1746102900000|2025-05-01 12:35:00|11263.7|11259.7|11262.2|11258.2|11266.8|11262.8|11257.5|11253.5|12930
1746103200000|2025-05-01 12:40:00|11260.6|11256.6|11252.8|11248.8|11260.6|11256.6|11252.8|11248.8|6338
1746103500000|2025-05-01 12:45:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11248.1|11244.1|8292
1746103800000|2025-05-01 12:50:00|11251.2|11247.2|11248.1|11244.1|11252.8|11248.8|11246.5|11242.5|5199
1746104100000|2025-05-01 12:55:00|11246.5|11242.5|11249.7|11245.7|11251.2|11247.2|11246.5|11242.5|4510
1746104400000|2025-05-01 13:00:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|6430
1746104700000|2025-05-01 13:05:00|11248.1|11244.1|11249.7|11245.7|11252.8|11248.8|11248.1|11244.1|5119
1746105000000|2025-05-01 13:10:00|11248.1|11244.1|11246.5|11242.5|11252.8|11248.8|11246.5|11242.5|4896
1746105300000|2025-05-01 13:15:00|11245|11241|11255.9|11251.9|11255.9|11251.9|11245|11241|4086
1746105600000|2025-05-01 13:20:00|11257.5|11253.5|11255.9|11251.9|11259|11255|11255.9|11251.9|4697
1746105900000|2025-05-01 13:25:00|11257.5|11253.5|11259|11255|11260.6|11256.6|11255.9|11251.9|3758
1746106200000|2025-05-01 13:30:00|11257.5|11253.5|11255.9|11251.9|11260.6|11256.6|11254.3|11250.3|4793
1746106500000|2025-05-01 13:35:00|11254.3|11250.3|11252.8|11248.8|11257.5|11253.5|11252.8|11248.8|8751
1746106800000|2025-05-01 13:40:00|11251.2|11247.2|11252.8|11248.8|11254.3|11250.3|11249.7|11245.7|4549
1746107100000|2025-05-01 13:45:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11251.2|11247.2|6422
1746107400000|2025-05-01 13:50:00|11254.3|11250.3|11259|11255|11259|11255|11254.3|11250.3|4028
1746107700000|2025-05-01 13:55:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11257.5|11253.5|5481
1746108000000|2025-05-01 14:00:00|11249.7|11245.7|11230.9|11226.9|11255.9|11251.9|11229.3|11225.3|30829
1746108300000|2025-05-01 14:05:00|11232.5|11228.5|11230.9|11226.9|11237.2|11233.2|11229.3|11225.3|13374
1746108600000|2025-05-01 14:10:00|11229.3|11225.3|11226.2|11222.2|11229.3|11225.3|11224.7|11220.7|11334
1746108900000|2025-05-01 14:15:00|11224.7|11220.7|11221.5|11217.5|11227.8|11223.8|11221.5|11217.5|8085
1746109200000|2025-05-01 14:20:00|11220|11216|11218.4|11214.4|11221.5|11217.5|11218.4|11214.4|9817
1746109500000|2025-05-01 14:25:00|11216.8|11212.8|11212.2|11208.2|11216.8|11212.8|11210.6|11206.6|11354
1746109800000|2025-05-01 14:30:00|11210.6|11206.6|11215.3|11211.3|11216.8|11212.8|11209|11205|7709
1746110100000|2025-05-01 14:35:00|11213.7|11209.7|11210.6|11206.6|11215.3|11211.3|11209|11205|4282
1746110400000|2025-05-01 14:40:00|11209|11205|11209|11205|11212.2|11208.2|11207.5|11203.5|5243
1746110700000|2025-05-01 14:45:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11207.5|11203.5|5203
1746111000000|2025-05-01 14:50:00|11213.7|11209.7|11213.7|11209.7|11216.8|11212.8|11212.2|11208.2|10225
1746111300000|2025-05-01 14:55:00|11212.2|11208.2|11210.6|11206.6|11213.7|11209.7|11207.5|11203.5|13210
1746111600000|2025-05-01 15:00:00|11209|11205|11210.6|11206.6|11212.2|11208.2|11209|11205|6305
1746111900000|2025-05-01 15:05:00|11209|11205|11212.2|11208.2|11212.2|11208.2|11207.5|11203.5|5486
1746112200000|2025-05-01 15:10:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11209|11205|3432
1746112500000|2025-05-01 15:15:00|11210.6|11206.6|11205.9|11201.9|11212.2|11208.2|11205.9|11201.9|10510
1746112800000|2025-05-01 15:20:00|11207.5|11203.5|11198.1|11194.1|11207.5|11203.5|11195|11191|17753
1746113100000|2025-05-01 15:25:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11196.5|11192.5|7498
1746113400000|2025-05-01 15:30:00|11201.2|11197.2|11198.1|11194.1|11201.2|11197.2|11196.5|11192.5|9395
1746113700000|2025-05-01 15:35:00|11196.5|11192.5|11195|11191|11199.7|11195.7|11195|11191|4755
1746114000000|2025-05-01 15:40:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|8170
1746114300000|2025-05-01 15:45:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11188.7|11184.7|7557
1746114600000|2025-05-01 15:50:00|11193.4|11189.4|11190.3|11186.3|11193.4|11189.4|11190.3|11186.3|4179
1746114900000|2025-05-01 15:55:00|11191.8|11187.8|11198.1|11194.1|11199.7|11195.7|11190.3|11186.3|17376
1746115200000|2025-05-01 16:00:00|11199.7|11195.7|11195|11191|11199.7|11195.7|11195|11191|9736
1746115500000|2025-05-01 16:05:00|11196.5|11192.5|11193.4|11189.4|11196.5|11192.5|11191.8|11187.8|7348
1746115800000|2025-05-01 16:10:00|11195|11191|11196.5|11192.5|11198.1|11194.1|11193.4|11189.4|5662
1746116100000|2025-05-01 16:15:00|11195.8|11191.8|11193.4|11189.4|11196.5|11192.5|11193.4|11189.4|5474
1746116400000|2025-05-01 16:20:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|2298
1746116700000|2025-05-01 16:25:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11188.7|11184.7|5911
1746117000000|2025-05-01 16:30:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|3321
1746117300000|2025-05-01 16:35:00|11191.8|11187.8|11196.5|11192.5|11196.5|11192.5|11191.8|11187.8|3563
1746117600000|2025-05-01 16:40:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11195|11191|3621
1746117900000|2025-05-01 16:45:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11196.5|11192.5|4295
1746118200000|2025-05-01 16:50:00|11198.1|11194.1|11204.3|11200.3|11204.3|11200.3|11198.1|11194.1|4810
1746118500000|2025-05-01 16:55:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|8826
1746118800000|2025-05-01 17:00:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|6494
1746119100000|2025-05-01 17:05:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|499
1746119400000|2025-05-01 17:10:00|11201.2|11197.2|11202.8|11198.8|11204.3|11200.3|11201.2|11197.2|7037
1746119700000|2025-05-01 17:15:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|5558
1746120000000|2025-05-01 17:20:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|3266
1746120300000|2025-05-01 17:25:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|3754
1746120600000|2025-05-01 17:30:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|4690
1746120900000|2025-05-01 17:35:00|11205.9|11201.9|11204.3|11200.3|11207.5|11203.5|11204.3|11200.3|4012
1746121200000|2025-05-01 17:40:00|11202.8|11198.8|11198.1|11194.1|11202.8|11198.8|11196.5|11192.5|2992
1746121500000|2025-05-01 17:45:00|11196.5|11192.5|11191.8|11187.8|11196.5|11192.5|11191.8|11187.8|4916
1746121800000|2025-05-01 17:50:00|11190.3|11186.3|11188.7|11184.7|11193.4|11189.4|11188.7|11184.7|8296
1746122100000|2025-05-01 17:55:00|11190.3|11186.3|11185.6|11181.6|11190.3|11186.3|11185.6|11181.6|3817
1746122400000|2025-05-01 18:00:00|11187.2|11183.2|11180.9|11176.9|11187.2|11183.2|11179.3|11175.3|6178
1746122700000|2025-05-01 18:05:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|1917
1746123000000|2025-05-01 18:10:00|11185.6|11181.6|11185.6|11181.6|11188.7|11184.7|11184|11180|5442
1746123300000|2025-05-01 18:15:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|3058
1746123600000|2025-05-01 18:20:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11179.3|11175.3|6479
1746123900000|2025-05-01 18:25:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11179.3|11175.3|4085
1746124200000|2025-05-01 18:30:00|11179.3|11175.3|11184|11180|11184|11180|11179.3|11175.3|3732
1746124500000|2025-05-01 18:35:00|11182.5|11178.5|11185.6|11181.6|11185.6|11181.6|11180.9|11176.9|4601
1746124800000|2025-05-01 18:40:00|11184|11180|11187.2|11183.2|11187.2|11183.2|11184|11180|3849
1746125100000|2025-05-01 18:45:00|11188.7|11184.7|11190.3|11186.3|11191.8|11187.8|11187.2|11183.2|8097
1746125400000|2025-05-01 18:50:00|11188.7|11184.7|11187.2|11183.2|11190.3|11186.3|11185.6|11181.6|14272
1746125700000|2025-05-01 18:55:00|11185.6|11181.6|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|10817
1746126000000|2025-05-01 19:00:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|3026
1746126300000|2025-05-01 19:05:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|1595
1746126600000|2025-05-01 19:10:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|4307
1746126900000|2025-05-01 19:15:00|11185.6|11181.6|11188.7|11184.7|11188.7|11184.7|11185.6|11181.6|3016
1746127200000|2025-05-01 19:20:00|11187.2|11183.2|11185.6|11181.6|11188.7|11184.7|11185.6|11181.6|3332
1746127500000|2025-05-01 19:25:00|||||||||1218
1746127800000|2025-05-01 19:30:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|5308
1746128100000|2025-05-01 19:35:00|11188.7|11184.7|11191.8|11187.8|11191.8|11187.8|11188.7|11184.7|1697
1746128400000|2025-05-01 19:40:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|9198
1746128700000|2025-05-01 19:45:00|11191.8|11187.8|11188.7|11184.7|11191.8|11187.8|11188.7|11184.7|4818
1746129000000|2025-05-01 19:50:00|11190.3|11186.3|11195|11191|11195|11191|11190.3|11186.3|4072
1746129300000|2025-05-01 19:55:00|11196.5|11192.5|11196.5|11192.5|11199.7|11195.7|11193.4|11189.4|12091
1746129600000|2025-05-01 20:00:00|11198.1|11194.1|11199.7|11195.7|11201.2|11197.2|11195|11191|9994
1746129900000|2025-05-01 20:05:00|11201.2|11197.2|11202.8|11198.8|11202.8|11198.8|11199.7|11195.7|1988
1746130200000|2025-05-01 20:10:00|11204.3|11200.3|11201.2|11197.2|11204.3|11200.3|11201.2|11197.2|2544
1746130500000|2025-05-01 20:15:00|11199.7|11195.7|11196.5|11192.5|11199.7|11195.7|11195|11191|2305
1746130800000|2025-05-01 20:20:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|2019
1746131100000|2025-05-01 20:25:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|2258
1746131400000|2025-05-01 20:30:00|11196.5|11192.5|11198.1|11194.1|11199.7|11195.7|11196.5|11192.5|3061
1746131700000|2025-05-01 20:35:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|1447
1746132000000|2025-05-01 20:40:00|11199.7|11195.7|11196.5|11192.5|11199.7|11195.7|11195|11191|1842
1746132300000|2025-05-01 20:45:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|2909
1746132600000|2025-05-01 20:50:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|1120
1746132900000|2025-05-01 20:55:00|11194.2|11190.2|11193.4|11189.4|11195|11191|11193.4|11189.4|1924
1746136800000|2025-05-01 22:00:00|11191.8|11187.8|11196.5|11192.5|11198.1|11194.1|11191.8|11187.8|872
1746137100000|2025-05-01 22:05:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|183
1746137400000|2025-05-01 22:10:00|11195|11191|11195|11191|11195|11191|11195|11191|247
1746137700000|2025-05-01 22:15:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|409
1746138000000|2025-05-01 22:20:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|215
1746138300000|2025-05-01 22:25:00|||||||||31
1746138600000|2025-05-01 22:30:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|313
1746138900000|2025-05-01 22:35:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|188
1746139200000|2025-05-01 22:40:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|150
1746139500000|2025-05-01 22:45:00|||||||||38
1746139800000|2025-05-01 22:50:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|148
1746140100000|2025-05-01 22:55:00|11196.5|11192.5|11199.7|11195.7|11199.7|11195.7|11196.5|11192.5|817
1746140400000|2025-05-01 23:00:00|||||||||51
1746140700000|2025-05-01 23:05:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|747
1746141000000|2025-05-01 23:10:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|797
1746141300000|2025-05-01 23:15:00|||||||||166
1746141600000|2025-05-01 23:20:00|||||||||3
1746141900000|2025-05-01 23:25:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|392
1746142200000|2025-05-01 23:30:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|220
1746142500000|2025-05-01 23:35:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|384
1746142800000|2025-05-01 23:40:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|147
1746143100000|2025-05-01 23:45:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|367
1746143400000|2025-05-01 23:50:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|315
1746143700000|2025-05-01 23:55:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|835
1746144000000|2025-05-02 00:00:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|372
1746144300000|2025-05-02 00:05:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|608
1746144600000|2025-05-02 00:10:00|11199.7|11195.7|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|774
1746144900000|2025-05-02 00:15:00|11199.7|11195.7|11196.5|11192.5|11199.7|11195.7|11195|11191|988
1746145200000|2025-05-02 00:20:00|11195|11191|11191.8|11187.8|11196.5|11192.5|11190.3|11186.3|1218
1746145500000|2025-05-02 00:25:00|11190.3|11186.3|11185.6|11181.6|11191.8|11187.8|11184|11180|7879
1746145800000|2025-05-02 00:30:00|11184|11180|11180.9|11176.9|11184|11180|11180.9|11176.9|3173
1746146100000|2025-05-02 00:35:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11179.3|11175.3|2955
1746146400000|2025-05-02 00:40:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11176.2|11172.2|3842
1746146700000|2025-05-02 00:45:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|3504
1746147000000|2025-05-02 00:50:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|1856
1746147300000|2025-05-02 00:55:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|1595
1746147600000|2025-05-02 01:00:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11179.3|11175.3|3852
1746147900000|2025-05-02 01:05:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|344
1746148200000|2025-05-02 01:10:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11179.3|11175.3|1884
1746148500000|2025-05-02 01:15:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|1012
1746148800000|2025-05-02 01:20:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|913
1746149100000|2025-05-02 01:25:00|11184|11180|11184|11180|11184|11180|11184|11180|1282
1746149400000|2025-05-02 01:30:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|1349
1746149700000|2025-05-02 01:35:00|||||||||863
1746150000000|2025-05-02 01:40:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|519
1746150300000|2025-05-02 01:45:00|11184|11180|11180.9|11176.9|11184|11180|11180.9|11176.9|1079
1746150600000|2025-05-02 01:50:00|||||||||233
1746150900000|2025-05-02 01:55:00|11177.8|11173.8|11180.9|11176.9|11180.9|11176.9|11177.8|11173.8|1893
1746151200000|2025-05-02 02:00:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|273
1746151500000|2025-05-02 02:05:00|||||||||156
1746151800000|2025-05-02 02:10:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|278
1746152100000|2025-05-02 02:15:00|||||||||553
1746152400000|2025-05-02 02:20:00|||||||||102
1746152700000|2025-05-02 02:25:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|379
1746153000000|2025-05-02 02:30:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|418
1746153300000|2025-05-02 02:35:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|932
1746153600000|2025-05-02 02:40:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|144
1746153900000|2025-05-02 02:45:00|||||||||155
1746154200000|2025-05-02 02:50:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|390
1746154500000|2025-05-02 02:55:00|||||||||87
1746154800000|2025-05-02 03:00:00|11184|11180|11184|11180|11184|11180|11182.5|11178.5|619
1746155100000|2025-05-02 03:05:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|996
1746155400000|2025-05-02 03:10:00|||||||||153
1746155700000|2025-05-02 03:15:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|1005
1746156000000|2025-05-02 03:20:00|11184|11180|11184|11180|11184|11180|11184|11180|583
1746156300000|2025-05-02 03:25:00|||||||||272
1746156600000|2025-05-02 03:30:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|1061
1746156900000|2025-05-02 03:35:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|612
1746157200000|2025-05-02 03:40:00|||||||||213
1746157500000|2025-05-02 03:45:00|||||||||156
1746157800000|2025-05-02 03:50:00|11184|11180|11184|11180|11184|11180|11184|11180|92
1746158100000|2025-05-02 03:55:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|505
1746158400000|2025-05-02 04:00:00|11182.5|11178.5|11184|11180|11185.6|11181.6|11182.5|11178.5|895
1746158700000|2025-05-02 04:05:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|378
1746159000000|2025-05-02 04:10:00|||||||||51
1746159300000|2025-05-02 04:15:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|816
1746159600000|2025-05-02 04:20:00|||||||||130
1746159900000|2025-05-02 04:25:00|||||||||163
1746160200000|2025-05-02 04:30:00|||||||||7
1746160500000|2025-05-02 04:35:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|389
1746160800000|2025-05-02 04:40:00|||||||||414
1746161100000|2025-05-02 04:45:00|||||||||31
1746161400000|2025-05-02 04:50:00|11184|11180|11184|11180|11184|11180|11184|11180|895
1746161700000|2025-05-02 04:55:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|480
1746162000000|2025-05-02 05:00:00|||||||||734
1746162300000|2025-05-02 05:05:00|||||||||497
1746162600000|2025-05-02 05:10:00|||||||||391
1746162900000|2025-05-02 05:15:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|1286
1746163200000|2025-05-02 05:20:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|324
1746163500000|2025-05-02 05:25:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|2849
1746163800000|2025-05-02 05:30:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|815
1746164100000|2025-05-02 05:35:00|||||||||236
1746164400000|2025-05-02 05:40:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|1209
1746164700000|2025-05-02 05:45:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|815
1746165000000|2025-05-02 05:50:00|||||||||353
1746165300000|2025-05-02 05:55:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|1305
1746165600000|2025-05-02 06:00:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11184|11180|1511
1746165900000|2025-05-02 06:05:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|707
1746166200000|2025-05-02 06:10:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|1033
1746166500000|2025-05-02 06:15:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|653
1746166800000|2025-05-02 06:20:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|416
1746167100000|2025-05-02 06:25:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|723
1746167400000|2025-05-02 06:30:00|11184|11180|11184|11180|11185.6|11181.6|11182.5|11178.5|1237
1746167700000|2025-05-02 06:35:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|928
1746168000000|2025-05-02 06:40:00|11180.9|11176.9|11182.5|11178.5|11184|11180|11180.9|11176.9|1938
1746168300000|2025-05-02 06:45:00|11184|11180|11180.9|11176.9|11184|11180|11180.9|11176.9|3274
1746168600000|2025-05-02 06:50:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|1962
1746168900000|2025-05-02 06:55:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|964
1746169200000|2025-05-02 07:00:00|11184|11180|11187.2|11183.2|11187.2|11183.2|11184|11180|2952
1746169500000|2025-05-02 07:05:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|699
1746169800000|2025-05-02 07:10:00|11187.2|11183.2|11185.6|11181.6|11188.7|11184.7|11185.6|11181.6|1936
1746170100000|2025-05-02 07:15:00|11187.2|11183.2|11190.3|11186.3|11190.3|11186.3|11185.6|11181.6|726
1746170400000|2025-05-02 07:20:00|11188.7|11184.7|11190.3|11186.3|11191.8|11187.8|11188.7|11184.7|1479
1746170700000|2025-05-02 07:25:00|11188.7|11184.7|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|1686
1746171000000|2025-05-02 07:30:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|620
1746171300000|2025-05-02 07:35:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|2055
1746171600000|2025-05-02 07:40:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|1227
1746171900000|2025-05-02 07:45:00|11187.2|11183.2|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|2939
1746172200000|2025-05-02 07:50:00|||||||||663
1746172500000|2025-05-02 07:55:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|914
1746172800000|2025-05-02 08:00:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11190.3|11186.3|1591
1746173100000|2025-05-02 08:05:00|11191.8|11187.8|11193.4|11189.4|11195|11191|11191.8|11187.8|1722
1746173400000|2025-05-02 08:10:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|664
1746173700000|2025-05-02 08:15:00|11195|11191|11198.1|11194.1|11199.7|11195.7|11195|11191|1963
1746174000000|2025-05-02 08:20:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|1507
1746174300000|2025-05-02 08:25:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|1445
1746174600000|2025-05-02 08:30:00|11200.4|11196.4|11199.7|11195.7|11200.4|11196.4|11199.7|11195.7|967
1746174900000|2025-05-02 08:35:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11198.1|11194.1|1127
1746175200000|2025-05-02 08:40:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|421
1746175500000|2025-05-02 08:45:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|1057
1746175800000|2025-05-02 08:50:00|11202.8|11198.8|11204.3|11200.3|11205.9|11201.9|11202.8|11198.8|2307
1746176100000|2025-05-02 08:55:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|3419
1746176400000|2025-05-02 09:00:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|2147
1746176700000|2025-05-02 09:05:00|11205.9|11201.9|11202.8|11198.8|11205.9|11201.9|11202.8|11198.8|4824
1746177000000|2025-05-02 09:10:00|11201.2|11197.2|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|2267
1746177300000|2025-05-02 09:15:00|11201.2|11197.2|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|1457
1746177600000|2025-05-02 09:20:00|11201.2|11197.2|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|2385
1746177900000|2025-05-02 09:25:00|11201.2|11197.2|11202.8|11198.8|11202.8|11198.8|11199.7|11195.7|1541
1746178200000|2025-05-02 09:30:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|2288
1746178500000|2025-05-02 09:35:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11201.2|11197.2|1872
1746178800000|2025-05-02 09:40:00|11202.8|11198.8|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|350
1746179100000|2025-05-02 09:45:00|11202|11198|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|2286
1746179400000|2025-05-02 09:50:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11199.7|11195.7|1126
1746179700000|2025-05-02 09:55:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|1543
1746180000000|2025-05-02 10:00:00|11201.2|11197.2|11201.2|11197.2|11202.8|11198.8|11199.7|11195.7|1532
1746180300000|2025-05-02 10:05:00|11202.8|11198.8|11198.1|11194.1|11202.8|11198.8|11198.1|11194.1|5610
1746180600000|2025-05-02 10:10:00|||||||||977
1746180900000|2025-05-02 10:15:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|1233
1746181200000|2025-05-02 10:20:00|11198.1|11194.1|11201.2|11197.2|11201.2|11197.2|11198.1|11194.1|393
1746181500000|2025-05-02 10:25:00|||||||||284
1746181800000|2025-05-02 10:30:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|1197
1746182100000|2025-05-02 10:35:00|11199.7|11195.7|11202.8|11198.8|11202.8|11198.8|11199.7|11195.7|6319
1746182400000|2025-05-02 10:40:00|11201.2|11197.2|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|912
1746182700000|2025-05-02 10:45:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|1511
1746183000000|2025-05-02 10:50:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|1256
1746183300000|2025-05-02 10:55:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11196.5|11192.5|1044
1746183600000|2025-05-02 11:00:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|966
1746183900000|2025-05-02 11:05:00|11196.5|11192.5|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|323
1746184200000|2025-05-02 11:10:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|2117
1746184500000|2025-05-02 11:15:00|11195|11191|11191.8|11187.8|11195|11191|11191.8|11187.8|966
1746184800000|2025-05-02 11:20:00|11193.4|11189.4|11195|11191|11195|11191|11191.8|11187.8|2990
1746185100000|2025-05-02 11:25:00|11196.5|11192.5|11201.2|11197.2|11201.2|11197.2|11196.5|11192.5|2976
1746185400000|2025-05-02 11:30:00|11199.7|11195.7|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|1736
1746185700000|2025-05-02 11:35:00|11202.8|11198.8|11195|11191|11202.8|11198.8|11195|11191|4661
1746186000000|2025-05-02 11:40:00|11193.4|11189.4|11191.8|11187.8|11195|11191|11191.8|11187.8|1987
1746186300000|2025-05-02 11:45:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|2520
1746186600000|2025-05-02 11:50:00|11187.2|11183.2|11191.8|11187.8|11193.4|11189.4|11187.2|11183.2|4814
1746186900000|2025-05-02 11:55:00|11190.3|11186.3|11188.7|11184.7|11191.8|11187.8|11188.7|11184.7|4639
1746187200000|2025-05-02 12:00:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|2445
1746187500000|2025-05-02 12:05:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11185.6|11181.6|3172
1746187800000|2025-05-02 12:10:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|3190
1746188100000|2025-05-02 12:15:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|6420
1746188400000|2025-05-02 12:20:00|11185.6|11181.6|11184|11180|11187.2|11183.2|11177.8|11173.8|10124
1746188700000|2025-05-02 12:25:00|11185.6|11181.6|11187.2|11183.2|11188.7|11184.7|11180.9|11176.9|9898
1746189000000|2025-05-02 12:30:00|11186.4|11182.4|11160.6|11156.6|11186.4|11182.4|11151.2|11147.2|23953
1746189300000|2025-05-02 12:35:00|11159|11155|11159|11155|11165.3|11161.3|11157.5|11153.5|26142
1746189600000|2025-05-02 12:40:00|11157.5|11153.5|11160.6|11156.6|11163.7|11159.7|11155.9|11151.9|15793
1746189900000|2025-05-02 12:45:00|11162.2|11158.2|11154.3|11150.3|11162.2|11158.2|11152.8|11148.8|12748
1746190200000|2025-05-02 12:50:00|11152.8|11148.8|11148.1|11144.1|11152.8|11148.8|11146.5|11142.5|16792
1746190500000|2025-05-02 12:55:00|11146.5|11142.5|11145|11141|11148.1|11144.1|11141.8|11137.8|16947
1746190800000|2025-05-02 13:00:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11145|11141|11318
1746191100000|2025-05-02 13:05:00|11148.1|11144.1|11138.7|11134.7|11148.1|11144.1|11138.7|11134.7|11352
1746191400000|2025-05-02 13:10:00|11137.2|11133.2|11137.2|11133.2|11141.8|11137.8|11137.2|11133.2|12395
1746191700000|2025-05-02 13:15:00|11138.7|11134.7|11143.4|11139.4|11143.4|11139.4|11135.6|11131.6|10568
1746192000000|2025-05-02 13:20:00|11145|11141|11149.7|11145.7|11149.7|11145.7|11143.4|11139.4|11817
1746192300000|2025-05-02 13:25:00|11148.1|11144.1|11143.4|11139.4|11149.7|11145.7|11143.4|11139.4|13827
1746192600000|2025-05-02 13:30:00|11145|11141|11148.1|11144.1|11148.1|11144.1|11140.3|11136.3|10176
1746192900000|2025-05-02 13:35:00|11146.5|11142.5|11152.8|11148.8|11152.8|11148.8|11146.5|11142.5|13027
1746193200000|2025-05-02 13:40:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|6874
1746193500000|2025-05-02 13:45:00|11149.7|11145.7|11154.3|11150.3|11154.3|11150.3|11149.7|11145.7|5837
1746193800000|2025-05-02 13:50:00|11152.8|11148.8|11155.9|11151.9|11157.5|11153.5|11152.8|11148.8|9901
1746194100000|2025-05-02 13:55:00|11154.3|11150.3|11152.8|11148.8|11155.9|11151.9|11152.8|11148.8|10846
1746194400000|2025-05-02 14:00:00|11154.3|11150.3|11151.2|11147.2|11154.3|11150.3|11146.5|11142.5|11844
1746194700000|2025-05-02 14:05:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11146.5|11142.5|10024
1746195000000|2025-05-02 14:10:00|11148.1|11144.1|11145|11141|11151.2|11147.2|11145|11141|9545
1746195300000|2025-05-02 14:15:00|11146.5|11142.5|11143.4|11139.4|11146.5|11142.5|11141.8|11137.8|6929
1746195600000|2025-05-02 14:20:00|11145|11141|11140.3|11136.3|11145|11141|11140.3|11136.3|3622
1746195900000|2025-05-02 14:25:00|11138.7|11134.7|11141.8|11137.8|11141.8|11137.8|11138.7|11134.7|9084
1746196200000|2025-05-02 14:30:00|11143.4|11139.4|11140.3|11136.3|11145|11141|11138.7|11134.7|4167
1746196500000|2025-05-02 14:35:00|11141.8|11137.8|11141.8|11137.8|11145|11141|11140.3|11136.3|6484
1746196800000|2025-05-02 14:40:00|11140.3|11136.3|11138.7|11134.7|11141.8|11137.8|11137.2|11133.2|3534
1746197100000|2025-05-02 14:45:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11132.5|11128.5|8991
1746197400000|2025-05-02 14:50:00|11134|11130|11132.5|11128.5|11135.6|11131.6|11132.5|11128.5|5982
1746197700000|2025-05-02 14:55:00|11134|11130|11132.5|11128.5|11135.6|11131.6|11132.5|11128.5|7630
1746198000000|2025-05-02 15:00:00|11130.9|11126.9|11130.9|11126.9|11134|11130|11130.9|11126.9|6183
1746198300000|2025-05-02 15:05:00|11132.5|11128.5|11127.8|11123.8|11132.5|11128.5|11126.2|11122.2|5052
1746198600000|2025-05-02 15:10:00|11126.2|11122.2|11129.3|11125.3|11130.9|11126.9|11126.2|11122.2|11068
1746198900000|2025-05-02 15:15:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|9224
1746199200000|2025-05-02 15:20:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|7699
1746199500000|2025-05-02 15:25:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|7523
1746199800000|2025-05-02 15:30:00|11127.8|11123.8|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|5034
1746200100000|2025-05-02 15:35:00|11129.3|11125.3|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|7130
1746200400000|2025-05-02 15:40:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|7003
1746200700000|2025-05-02 15:45:00|11130.9|11126.9|11126.2|11122.2|11130.9|11126.9|11126.2|11122.2|6427
1746201000000|2025-05-02 15:50:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|2990
1746201300000|2025-05-02 15:55:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|4507
1746201600000|2025-05-02 16:00:00|11124.7|11120.7|11116.8|11112.8|11127.8|11123.8|11115.3|11111.3|16382
1746201900000|2025-05-02 16:05:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|7702
1746202200000|2025-05-02 16:10:00|11120|11116|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|7594
1746202500000|2025-05-02 16:15:00|11120|11116|11116.8|11112.8|11120|11116|11116.8|11112.8|3362
1746202800000|2025-05-02 16:20:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|6922
1746203100000|2025-05-02 16:25:00|11115.3|11111.3|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|6055
1746203400000|2025-05-02 16:30:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|4310
1746203700000|2025-05-02 16:35:00|11116.8|11112.8|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|4432
1746204000000|2025-05-02 16:40:00|11115.3|11111.3|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|4243
1746204300000|2025-05-02 16:45:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11110.6|11106.6|5110
1746204600000|2025-05-02 16:50:00|11110.6|11106.6|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|4274
1746204900000|2025-05-02 16:55:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11109|11105|3631
1746205200000|2025-05-02 17:00:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|3662
1746205500000|2025-05-02 17:05:00|11112.2|11108.2|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|3402
1746205800000|2025-05-02 17:10:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|2288
1746206100000|2025-05-02 17:15:00|11113.7|11109.7|11118.4|11114.4|11118.4|11114.4|11113.7|11109.7|5962
1746206400000|2025-05-02 17:20:00|11120|11116|11121.5|11117.5|11123.1|11119.1|11118.4|11114.4|14997
1746206700000|2025-05-02 17:25:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|2926
1746207000000|2025-05-02 17:30:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11120|11116|7310
1746207300000|2025-05-02 17:35:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|5079
1746207600000|2025-05-02 17:40:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|4606
1746207900000|2025-05-02 17:45:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|8922
1746208200000|2025-05-02 17:50:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|6277
1746208500000|2025-05-02 17:55:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|6077
1746208800000|2025-05-02 18:00:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|4661
1746209100000|2025-05-02 18:05:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|6175
1746209400000|2025-05-02 18:10:00|11123.1|11119.1|11120|11116|11123.1|11119.1|11120|11116|9957
1746209700000|2025-05-02 18:15:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|5964
1746210000000|2025-05-02 18:20:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|7988
1746210300000|2025-05-02 18:25:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|4692
1746210600000|2025-05-02 18:30:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|449
1746210900000|2025-05-02 18:35:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|3001
1746211200000|2025-05-02 18:40:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|5417
1746211500000|2025-05-02 18:45:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|2578
1746211800000|2025-05-02 18:50:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|6527
1746212100000|2025-05-02 18:55:00|11120|11116|11118.4|11114.4|11120|11116|11115.3|11111.3|27879
1746212400000|2025-05-02 19:00:00|11120|11116|11124.7|11120.7|11124.7|11120.7|11120|11116|13279
1746212700000|2025-05-02 19:05:00|11123.1|11119.1|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|2369
1746213000000|2025-05-02 19:10:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|4953
1746213300000|2025-05-02 19:15:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|5035
1746213600000|2025-05-02 19:20:00|||||||||1172
1746213900000|2025-05-02 19:25:00|||||||||502
1746214200000|2025-05-02 19:30:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|3667
1746214500000|2025-05-02 19:35:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|4876
1746214800000|2025-05-02 19:40:00|11124.7|11120.7|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|1501
1746215100000|2025-05-02 19:45:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|5923
1746215400000|2025-05-02 19:50:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|2265
1746215700000|2025-05-02 19:55:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|5243
1746216000000|2025-05-02 20:00:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|3550
1746216300000|2025-05-02 20:05:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|1769
1746216600000|2025-05-02 20:10:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|889
1746216900000|2025-05-02 20:15:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|4434
1746217200000|2025-05-02 20:20:00|||||||||951
1746217500000|2025-05-02 20:25:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|1287
1746217800000|2025-05-02 20:30:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|1728
1746218100000|2025-05-02 20:35:00|||||||||1290
1746218400000|2025-05-02 20:40:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|1735
1746218700000|2025-05-02 20:45:00|||||||||2130
1746219000000|2025-05-02 20:50:00|||||||||633
1746219300000|2025-05-02 20:55:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|4299
1746396000000|2025-05-04 22:00:00|11130.9|11126.9|11135.6|11131.6|11137.2|11133.2|11130.1|11126.1|4507
1746396300000|2025-05-04 22:05:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|492
1746396600000|2025-05-04 22:10:00|11134|11130|11134|11130|11135.6|11131.6|11132.5|11128.5|463
1746396900000|2025-05-04 22:15:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|1872
1746397200000|2025-05-04 22:20:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|1929
1746397500000|2025-05-04 22:25:00|11134|11130|11134|11130|11134|11130|11134|11130|1382
1746397800000|2025-05-04 22:30:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|1057
1746398100000|2025-05-04 22:35:00|11134|11130|11134|11130|11134|11130|11134|11130|535
1746398400000|2025-05-04 22:40:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|381
1746398700000|2025-05-04 22:45:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|410
1746399000000|2025-05-04 22:50:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|157
1746399300000|2025-05-04 22:55:00|||||||||130
1746399600000|2025-05-04 23:00:00|||||||||152
1746399900000|2025-05-04 23:05:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|397
1746400200000|2025-05-04 23:10:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|268
1746400500000|2025-05-04 23:15:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|174
1746400800000|2025-05-04 23:20:00|11134|11130|11134|11130|11134|11130|11134|11130|215
1746401100000|2025-05-04 23:25:00|||||||||30
1746401400000|2025-05-04 23:30:00|||||||||40
1746401700000|2025-05-04 23:35:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|1074
1746402000000|2025-05-04 23:40:00|11138.7|11134.7|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|1753
1746402300000|2025-05-04 23:45:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|2538
1746402600000|2025-05-04 23:50:00|11143.4|11139.4|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|866
1746402900000|2025-05-04 23:55:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|1287
1746403200000|2025-05-05 00:00:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|1032
1746403500000|2025-05-05 00:05:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|250
1746403800000|2025-05-05 00:10:00|||||||||103
1746404100000|2025-05-05 00:15:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|1612
1746404400000|2025-05-05 00:20:00|11138.7|11134.7|11137.2|11133.2|11140.3|11136.3|11137.2|11133.2|455
1746404700000|2025-05-05 00:25:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|521
1746405000000|2025-05-05 00:30:00|||||||||195
1746405300000|2025-05-05 00:35:00|11137.9|11133.9|11137.2|11133.2|11137.9|11133.9|11137.2|11133.2|521
1746405600000|2025-05-05 00:40:00|||||||||72
1746405900000|2025-05-05 00:45:00|||||||||630
1746406200000|2025-05-05 00:50:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|971
1746406500000|2025-05-05 00:55:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|484
1746406800000|2025-05-05 01:00:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|1216
1746407100000|2025-05-05 01:05:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|406
1746407400000|2025-05-05 01:10:00|11134|11130|11134|11130|11134|11130|11134|11130|678
1746407700000|2025-05-05 01:15:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|596
1746408000000|2025-05-05 01:20:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|1305
1746408300000|2025-05-05 01:25:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|534
1746408600000|2025-05-05 01:30:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|530
1746408900000|2025-05-05 01:35:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|987
1746409200000|2025-05-05 01:40:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|579
1746409500000|2025-05-05 01:45:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|859
1746409800000|2025-05-05 01:50:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|433
1746410100000|2025-05-05 01:55:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|495
1746410400000|2025-05-05 02:00:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|1330
1746410700000|2025-05-05 02:05:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|353
1746411000000|2025-05-05 02:10:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|493
1746411300000|2025-05-05 02:15:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|389
1746411600000|2025-05-05 02:20:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|169
1746411900000|2025-05-05 02:25:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|76
1746412200000|2025-05-05 02:30:00|11126.2|11122.2|11129.3|11125.3|11129.3|11125.3|11124.7|11120.7|1353
1746412500000|2025-05-05 02:35:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|353
1746412800000|2025-05-05 02:40:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|800
1746413100000|2025-05-05 02:45:00|||||||||86
1746413400000|2025-05-05 02:50:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|293
1746413700000|2025-05-05 02:55:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|253
1746414000000|2025-05-05 03:00:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|142
1746414300000|2025-05-05 03:05:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|838
1746414600000|2025-05-05 03:10:00|||||||||16
1746414900000|2025-05-05 03:15:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|245
1746415200000|2025-05-05 03:20:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|206
1746415500000|2025-05-05 03:25:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|143
1746415800000|2025-05-05 03:30:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|272
1746416100000|2025-05-05 03:35:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|340
1746416400000|2025-05-05 03:40:00|||||||||5
1746416700000|2025-05-05 03:45:00|||||||||15
1746417000000|2025-05-05 03:50:00|||||||||9
1746417300000|2025-05-05 03:55:00|||||||||24
1746417600000|2025-05-05 04:00:00|||||||||248
1746417900000|2025-05-05 04:05:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|14
1746418200000|2025-05-05 04:10:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|201
1746418500000|2025-05-05 04:15:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|64
1746418800000|2025-05-05 04:20:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|156
1746419100000|2025-05-05 04:25:00|||||||||5
1746419400000|2025-05-05 04:30:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|148
1746419700000|2025-05-05 04:35:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|403
1746420000000|2025-05-05 04:40:00|11127|11123|11127.8|11123.8|11127.8|11123.8|11127|11123|11
1746420300000|2025-05-05 04:45:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|725
1746420600000|2025-05-05 04:50:00|||||||||113
1746420900000|2025-05-05 04:55:00|||||||||14
1746421200000|2025-05-05 05:00:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|152
1746421500000|2025-05-05 05:05:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|509
1746421800000|2025-05-05 05:10:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|100
1746422100000|2025-05-05 05:15:00|||||||||2
1746422400000|2025-05-05 05:20:00|||||||||13
1746422700000|2025-05-05 05:25:00|||||||||326
1746423000000|2025-05-05 05:30:00|||||||||3
1746423300000|2025-05-05 05:35:00|||||||||148
1746423600000|2025-05-05 05:40:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|662
1746423900000|2025-05-05 05:45:00|||||||||4
1746424200000|2025-05-05 05:50:00|||||||||30
1746424500000|2025-05-05 05:55:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|43
1746424800000|2025-05-05 06:00:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11120|11116|2666
1746425100000|2025-05-05 06:05:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|707
1746425400000|2025-05-05 06:10:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|144
1746425700000|2025-05-05 06:15:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|846
1746426000000|2025-05-05 06:20:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|340
1746426300000|2025-05-05 06:25:00|11129.3|11125.3|11123.1|11119.1|11129.3|11125.3|11123.1|11119.1|2063
1746426600000|2025-05-05 06:30:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|1365
1746426900000|2025-05-05 06:35:00|11122.3|11118.3|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|445
1746427200000|2025-05-05 06:40:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|427
1746427500000|2025-05-05 06:45:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|512
1746427800000|2025-05-05 06:50:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|453
1746428100000|2025-05-05 06:55:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|175
1746428400000|2025-05-05 07:00:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|415
1746428700000|2025-05-05 07:05:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1539
1746429000000|2025-05-05 07:10:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|720
1746429300000|2025-05-05 07:15:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1216
1746429600000|2025-05-05 07:20:00|11123.1|11119.1|11121.5|11117.5|11124.7|11120.7|11121.5|11117.5|1487
1746429900000|2025-05-05 07:25:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11120|11116|1448
1746430200000|2025-05-05 07:30:00|||||||||69
1746430500000|2025-05-05 07:35:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|558
1746430800000|2025-05-05 07:40:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|710
1746431100000|2025-05-05 07:45:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|416
1746431400000|2025-05-05 07:50:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|1164
1746431700000|2025-05-05 07:55:00|||||||||254
1746432000000|2025-05-05 08:00:00|11126.2|11122.2|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|2836
1746432300000|2025-05-05 08:05:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|816
1746432600000|2025-05-05 08:10:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|592
1746432900000|2025-05-05 08:15:00|||||||||133
1746433200000|2025-05-05 08:20:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|261
1746433500000|2025-05-05 08:25:00|11124.7|11120.7|11127.8|11123.8|11127.8|11123.8|11123.1|11119.1|1219
1746433800000|2025-05-05 08:30:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|287
1746434100000|2025-05-05 08:35:00|11127.8|11123.8|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|1263
1746434400000|2025-05-05 08:40:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|2111
1746434700000|2025-05-05 08:45:00|11129.3|11125.3|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|4609
1746435000000|2025-05-05 08:50:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|632
1746435300000|2025-05-05 08:55:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|621
1746435600000|2025-05-05 09:00:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|477
1746435900000|2025-05-05 09:05:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|465
1746436200000|2025-05-05 09:10:00|11127.8|11123.8|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|672
1746436500000|2025-05-05 09:15:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|407
1746436800000|2025-05-05 09:20:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|385
1746437100000|2025-05-05 09:25:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|844
1746437400000|2025-05-05 09:30:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|583
1746437700000|2025-05-05 09:35:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|495
1746438000000|2025-05-05 09:40:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|2128
1746438300000|2025-05-05 09:45:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11120|11116|5591
1746438600000|2025-05-05 09:50:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|358
1746438900000|2025-05-05 09:55:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|1162
1746439200000|2025-05-05 10:00:00|11121.5|11117.5|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|6459
1746439500000|2025-05-05 10:05:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11120|11116|1682
1746439800000|2025-05-05 10:10:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|871
1746440100000|2025-05-05 10:15:00|||||||||199
1746440400000|2025-05-05 10:20:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|303
1746440700000|2025-05-05 10:25:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|1038
1746441000000|2025-05-05 10:30:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|1265
1746441300000|2025-05-05 10:35:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|1276
1746441600000|2025-05-05 10:40:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|205
1746441900000|2025-05-05 10:45:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|844
1746442200000|2025-05-05 10:50:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|1705
1746442500000|2025-05-05 10:55:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|138
1746442800000|2025-05-05 11:00:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|1348
1746443100000|2025-05-05 11:05:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|1470
1746443400000|2025-05-05 11:10:00|11127.8|11123.8|11130.9|11126.9|11132.5|11128.5|11127.8|11123.8|992
1746443700000|2025-05-05 11:15:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|713
1746444000000|2025-05-05 11:20:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|2961
1746444300000|2025-05-05 11:25:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|1751
1746444600000|2025-05-05 11:30:00|11138.7|11134.7|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|3282
1746444900000|2025-05-05 11:35:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|5853
1746445200000|2025-05-05 11:40:00|11143.4|11139.4|11138.7|11134.7|11143.4|11139.4|11138.7|11134.7|2406
1746445500000|2025-05-05 11:45:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|2291
1746445800000|2025-05-05 11:50:00|11140.3|11136.3|11135.6|11131.6|11140.3|11136.3|11135.6|11131.6|3072
1746446100000|2025-05-05 11:55:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11135.6|11131.6|2795
1746446400000|2025-05-05 12:00:00|11137.2|11133.2|11135.6|11131.6|11140.3|11136.3|11135.6|11131.6|2426
1746446700000|2025-05-05 12:05:00|11137.2|11133.2|11140.3|11136.3|11141.8|11137.8|11134|11130|8681
1746447000000|2025-05-05 12:10:00|11138.7|11134.7|11137.2|11133.2|11143.4|11139.4|11137.2|11133.2|10026
1746447300000|2025-05-05 12:15:00|11138.7|11134.7|11140.3|11136.3|11141.8|11137.8|11135.6|11131.6|7378
1746447600000|2025-05-05 12:20:00|11138.7|11134.7|11129.3|11125.3|11140.3|11136.3|11129.3|11125.3|4412
1746447900000|2025-05-05 12:25:00|11127.8|11123.8|11126.2|11122.2|11130.9|11126.9|11126.2|11122.2|2564
1746448200000|2025-05-05 12:30:00|11127.8|11123.8|11120|11116|11127.8|11123.8|11118.4|11114.4|7418
1746448500000|2025-05-05 12:35:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11116.8|11112.8|8279
1746448800000|2025-05-05 12:40:00|11120|11116|11120|11116|11121.5|11117.5|11116.8|11112.8|7018
1746449100000|2025-05-05 12:45:00|11121.5|11117.5|11124.7|11120.7|11126.2|11122.2|11121.5|11117.5|4867
1746449400000|2025-05-05 12:50:00|11125.4|11121.4|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1276
1746449700000|2025-05-05 12:55:00|11123.1|11119.1|11120|11116|11123.1|11119.1|11120|11116|5643
1746450000000|2025-05-05 13:00:00|11121.5|11117.5|11118.4|11114.4|11121.5|11117.5|11116.8|11112.8|3097
1746450300000|2025-05-05 13:05:00|11120|11116|11124.7|11120.7|11124.7|11120.7|11118.4|11114.4|3828
1746450600000|2025-05-05 13:10:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|3733
1746450900000|2025-05-05 13:15:00|11123.1|11119.1|11121.5|11117.5|11124.7|11120.7|11121.5|11117.5|2092
1746451200000|2025-05-05 13:20:00|11120|11116|11120|11116|11121.5|11117.5|11118.4|11114.4|2631
1746451500000|2025-05-05 13:25:00|11121.5|11117.5|11126.2|11122.2|11126.2|11122.2|11120|11116|4283
1746451800000|2025-05-05 13:30:00|11124.7|11120.7|11121.5|11117.5|11124.7|11120.7|11120|11116|5600
1746452100000|2025-05-05 13:35:00|11120|11116|11120|11116|11121.5|11117.5|11116.8|11112.8|7195
1746452400000|2025-05-05 13:40:00|11121.5|11117.5|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|2923
1746452700000|2025-05-05 13:45:00|11120|11116|11120|11116|11124.7|11120.7|11120|11116|6035
1746453000000|2025-05-05 13:50:00|11121.5|11117.5|11126.2|11122.2|11127.8|11123.8|11120|11116|5309
1746453300000|2025-05-05 13:55:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|9229
1746453600000|2025-05-05 14:00:00|11112.2|11108.2|11104.3|11100.3|11120|11116|11099.7|11095.7|23416
1746453900000|2025-05-05 14:05:00|11105.9|11101.9|11107.5|11103.5|11109|11105|11102.8|11098.8|6936
1746454200000|2025-05-05 14:10:00|11109|11105|11104.3|11100.3|11109|11105|11101.2|11097.2|7686
1746454500000|2025-05-05 14:15:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|7644
1746454800000|2025-05-05 14:20:00|11099.7|11095.7|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|5655
1746455100000|2025-05-05 14:25:00|11101.2|11097.2|11102.8|11098.8|11104.3|11100.3|11099.7|11095.7|4018
1746455400000|2025-05-05 14:30:00|11101.2|11097.2|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|1527
1746455700000|2025-05-05 14:35:00|11098.1|11094.1|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|8278
1746456000000|2025-05-05 14:40:00|11099.7|11095.7|11101.2|11097.2|11104.3|11100.3|11098.1|11094.1|4179
1746456300000|2025-05-05 14:45:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1992
1746456600000|2025-05-05 14:50:00|11099.7|11095.7|11102.8|11098.8|11104.3|11100.3|11098.1|11094.1|3433
1746456900000|2025-05-05 14:55:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|4982
1746457200000|2025-05-05 15:00:00|11104.3|11100.3|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|4012
1746457500000|2025-05-05 15:05:00|11105.9|11101.9|11110.6|11106.6|11110.6|11106.6|11105.9|11101.9|6856
1746457800000|2025-05-05 15:10:00|11112.2|11108.2|11112.2|11108.2|11115.3|11111.3|11110.6|11106.6|7250
1746458100000|2025-05-05 15:15:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|4765
1746458400000|2025-05-05 15:20:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|1186
1746458700000|2025-05-05 15:25:00|11113.7|11109.7|11112.2|11108.2|11115.3|11111.3|11110.6|11106.6|4037
1746459000000|2025-05-05 15:30:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|1296
1746459300000|2025-05-05 15:35:00|11110.6|11106.6|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|2694
1746459600000|2025-05-05 15:40:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|2047
1746459900000|2025-05-05 15:45:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|2331
1746460200000|2025-05-05 15:50:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|1748
1746460500000|2025-05-05 15:55:00|11112.2|11108.2|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|3465
1746460800000|2025-05-05 16:00:00|11109|11105|11107.5|11103.5|11109|11105|11105.9|11101.9|3196
1746461100000|2025-05-05 16:05:00|11105.9|11101.9|11105.9|11101.9|11109|11105|11104.3|11100.3|1769
1746461400000|2025-05-05 16:10:00|11104.3|11100.3|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|1306
1746461700000|2025-05-05 16:15:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|3299
1746462000000|2025-05-05 16:20:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|1882
1746462300000|2025-05-05 16:25:00|||||||||629
1746462600000|2025-05-05 16:30:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|4666
1746462900000|2025-05-05 16:35:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|2160
1746463200000|2025-05-05 16:40:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|459
1746463500000|2025-05-05 16:45:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|3077
1746463800000|2025-05-05 16:50:00|11102.8|11098.8|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|2076
1746464100000|2025-05-05 16:55:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|3952
1746464400000|2025-05-05 17:00:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|2483
1746464700000|2025-05-05 17:05:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|2394
1746465000000|2025-05-05 17:10:00|11101.2|11097.2|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|2359
1746465300000|2025-05-05 17:15:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|4557
1746465600000|2025-05-05 17:20:00|11099.7|11095.7|11101.2|11097.2|11102.8|11098.8|11098.1|11094.1|2596
1746465900000|2025-05-05 17:25:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|913
1746466200000|2025-05-05 17:30:00|11099.7|11095.7|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|2916
1746466500000|2025-05-05 17:35:00|11095|11091|11095|11091|11095|11091|11095|11091|1982
1746466800000|2025-05-05 17:40:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|4653
1746467100000|2025-05-05 17:45:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|3444
1746467400000|2025-05-05 17:50:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|969
1746467700000|2025-05-05 17:55:00|11095|11091|11095|11091|11095|11091|11095|11091|2544
1746468000000|2025-05-05 18:00:00|11093.4|11089.4|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|1928
1746468300000|2025-05-05 18:05:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|2527
1746468600000|2025-05-05 18:10:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|3290
1746468900000|2025-05-05 18:15:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|1830
1746469200000|2025-05-05 18:20:00|11093.4|11089.4|11095|11091|11096.5|11092.5|11093.4|11089.4|1105
1746469500000|2025-05-05 18:25:00|11096.5|11092.5|11099.7|11095.7|11099.7|11095.7|11095|11091|4241
1746469800000|2025-05-05 18:30:00|11101.2|11097.2|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|2193
1746470100000|2025-05-05 18:35:00|11103.6|11099.6|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|1625
1746470400000|2025-05-05 18:40:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|1761
1746470700000|2025-05-05 18:45:00|||||||||1390
1746471000000|2025-05-05 18:50:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|1638
1746471300000|2025-05-05 18:55:00|11104.3|11100.3|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|9440
1746471600000|2025-05-05 19:00:00|11109|11105|11109|11105|11110.6|11106.6|11107.5|11103.5|5390
1746471900000|2025-05-05 19:05:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|2895
1746472200000|2025-05-05 19:10:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|982
1746472500000|2025-05-05 19:15:00|11112.2|11108.2|11109|11105|11112.2|11108.2|11109|11105|2051
1746472800000|2025-05-05 19:20:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|3134
1746473100000|2025-05-05 19:25:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|2589
1746473400000|2025-05-05 19:30:00|11109|11105|11109|11105|11110.6|11106.6|11107.5|11103.5|1544
1746473700000|2025-05-05 19:35:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|1210
1746474000000|2025-05-05 19:40:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|2216
1746474300000|2025-05-05 19:45:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|2544
1746474600000|2025-05-05 19:50:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|1940
1746474900000|2025-05-05 19:55:00|11110.6|11106.6|11110.6|11106.6|11113.7|11109.7|11109|11105|6188
1746475200000|2025-05-05 20:00:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|5204
1746475500000|2025-05-05 20:05:00|||||||||484
1746475800000|2025-05-05 20:10:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1051
1746476100000|2025-05-05 20:15:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|1032
1746476400000|2025-05-05 20:20:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1265
1746476700000|2025-05-05 20:25:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1646
1746477000000|2025-05-05 20:30:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1175
1746477300000|2025-05-05 20:35:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|681
1746477600000|2025-05-05 20:40:00|||||||||943
1746477900000|2025-05-05 20:45:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|2149
1746478200000|2025-05-05 20:50:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|309
1746478500000|2025-05-05 20:55:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1542
1746482400000|2025-05-05 22:00:00|11108.3|11104.3|11110.6|11106.6|11112.2|11108.2|11108.3|11104.3|996
1746482700000|2025-05-05 22:05:00|11109|11105|11109|11105|11109|11105|11109|11105|24
1746483000000|2025-05-05 22:10:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|215
1746483300000|2025-05-05 22:15:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|83
1746483600000|2025-05-05 22:20:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|491
1746483900000|2025-05-05 22:25:00|||||||||24
1746484200000|2025-05-05 22:30:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|69
1746484800000|2025-05-05 22:40:00|||||||||51
1746485100000|2025-05-05 22:45:00|||||||||7
1746485400000|2025-05-05 22:50:00|||||||||215
1746485700000|2025-05-05 22:55:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|96
1746486000000|2025-05-05 23:00:00|11106.7|11102.7|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|52
1746486300000|2025-05-05 23:05:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|173
1746486600000|2025-05-05 23:10:00|||||||||1
1746486900000|2025-05-05 23:15:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|170
1746487800000|2025-05-05 23:30:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|226
1746488100000|2025-05-05 23:35:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|840
1746488400000|2025-05-05 23:40:00|||||||||119
1746488700000|2025-05-05 23:45:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|139
1746489000000|2025-05-05 23:50:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|251
1746489300000|2025-05-05 23:55:00|||||||||33
1746489600000|2025-05-06 00:00:00|11109|11105|11109|11105|11109|11105|11109|11105|368
1746489900000|2025-05-06 00:05:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|182
1746490200000|2025-05-06 00:10:00|||||||||37
1746490500000|2025-05-06 00:15:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|447
1746490800000|2025-05-06 00:20:00|11106.7|11102.7|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|830
1746491100000|2025-05-06 00:25:00|||||||||115
1746491400000|2025-05-06 00:30:00|||||||||31
1746491700000|2025-05-06 00:35:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|797
1746492000000|2025-05-06 00:40:00|||||||||62
1746492300000|2025-05-06 00:45:00|||||||||8
1746492600000|2025-05-06 00:50:00|||||||||283
1746492900000|2025-05-06 00:55:00|||||||||97
1746493200000|2025-05-06 01:00:00|11105.9|11101.9|11104.3|11100.3|11107.5|11103.5|11102.8|11098.8|1596
1746493500000|2025-05-06 01:05:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|447
1746493800000|2025-05-06 01:10:00|11104.3|11100.3|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|980
1746494100000|2025-05-06 01:15:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|490
1746494400000|2025-05-06 01:20:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|1635
1746494700000|2025-05-06 01:25:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1131
1746495000000|2025-05-06 01:30:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|262
1746495300000|2025-05-06 01:35:00|||||||||170
1746495600000|2025-05-06 01:40:00|||||||||656
1746495900000|2025-05-06 01:45:00|||||||||12
1746496200000|2025-05-06 01:50:00|||||||||5
1746496500000|2025-05-06 01:55:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|806
1746496800000|2025-05-06 02:00:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|364
1746497100000|2025-05-06 02:05:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|526
1746497400000|2025-05-06 02:10:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|120
1746497700000|2025-05-06 02:15:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|275
1746498000000|2025-05-06 02:20:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|433
1746498300000|2025-05-06 02:25:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|176
1746498600000|2025-05-06 02:30:00|||||||||23
1746498900000|2025-05-06 02:35:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|141
1746499200000|2025-05-06 02:40:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|282
1746499500000|2025-05-06 02:45:00|||||||||143
1746499800000|2025-05-06 02:50:00|||||||||4
1746500100000|2025-05-06 02:55:00|||||||||70
1746500400000|2025-05-06 03:00:00|||||||||121
1746500700000|2025-05-06 03:05:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|143
1746501000000|2025-05-06 03:10:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|583
1746501300000|2025-05-06 03:15:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|188
1746501600000|2025-05-06 03:20:00|||||||||2
1746501900000|2025-05-06 03:25:00|||||||||549
1746502200000|2025-05-06 03:30:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|623
1746502500000|2025-05-06 03:35:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|461
1746502800000|2025-05-06 03:40:00|||||||||133
1746503100000|2025-05-06 03:45:00|||||||||461
1746503400000|2025-05-06 03:50:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|1542
1746503700000|2025-05-06 03:55:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|71
1746504000000|2025-05-06 04:00:00|11095|11091|11095|11091|11095|11091|11095|11091|301
1746504300000|2025-05-06 04:05:00|||||||||24
1746504600000|2025-05-06 04:10:00|||||||||12
1746504900000|2025-05-06 04:15:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|373
1746505200000|2025-05-06 04:20:00|||||||||2
1746505500000|2025-05-06 04:25:00|||||||||22
1746505800000|2025-05-06 04:30:00|||||||||47
1746506100000|2025-05-06 04:35:00|||||||||18
1746506400000|2025-05-06 04:40:00|||||||||4
1746506700000|2025-05-06 04:45:00|11095|11091|11095|11091|11095|11091|11095|11091|360
1746507000000|2025-05-06 04:50:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|140
1746507300000|2025-05-06 04:55:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|528
1746507600000|2025-05-06 05:00:00|||||||||61
1746507900000|2025-05-06 05:05:00|||||||||80
1746508200000|2025-05-06 05:10:00|||||||||8
1746508500000|2025-05-06 05:15:00|||||||||170
1746508800000|2025-05-06 05:20:00|||||||||37
1746509100000|2025-05-06 05:25:00|11095|11091|11095|11091|11095|11091|11095|11091|16
1746509400000|2025-05-06 05:30:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|127
1746509700000|2025-05-06 05:35:00|||||||||5
1746510000000|2025-05-06 05:40:00|||||||||331
1746510300000|2025-05-06 05:45:00|||||||||33
1746510600000|2025-05-06 05:50:00|||||||||53
1746510900000|2025-05-06 05:55:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|490
1746511200000|2025-05-06 06:00:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|627
1746511500000|2025-05-06 06:05:00|11093.4|11089.4|11088.7|11084.7|11093.4|11089.4|11088.7|11084.7|3730
1746511800000|2025-05-06 06:10:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11088.7|11084.7|2109
1746512100000|2025-05-06 06:15:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1112
1746512400000|2025-05-06 06:20:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|434
1746512700000|2025-05-06 06:25:00|||||||||181
1746513000000|2025-05-06 06:30:00|11095|11091|11096.5|11092.5|11098.1|11094.1|11095|11091|1665
1746513300000|2025-05-06 06:35:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1278
1746513600000|2025-05-06 06:40:00|11098.1|11094.1|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|1847
1746513900000|2025-05-06 06:45:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|518
1746514200000|2025-05-06 06:50:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|1711
1746514500000|2025-05-06 06:55:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1480
1746514800000|2025-05-06 07:00:00|11096.5|11092.5|11095|11091|11099.7|11095.7|11095|11091|3510
1746515100000|2025-05-06 07:05:00|11093.4|11089.4|11095|11091|11099.7|11095.7|11093.4|11089.4|1890
1746515400000|2025-05-06 07:10:00|11093.4|11089.4|11093.4|11089.4|11098.1|11094.1|11091.8|11087.8|3357
1746515700000|2025-05-06 07:15:00|11095|11091|11091.8|11087.8|11095|11091|11090.3|11086.3|2787
1746516000000|2025-05-06 07:20:00|11090.3|11086.3|11095|11091|11095|11091|11090.3|11086.3|1396
1746516300000|2025-05-06 07:25:00|11093.4|11089.4|11096.5|11092.5|11098.1|11094.1|11091.8|11087.8|3783
1746516600000|2025-05-06 07:30:00|11098.1|11094.1|11095|11091|11098.1|11094.1|11095|11091|2011
1746516900000|2025-05-06 07:35:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|4672
1746517200000|2025-05-06 07:40:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|2050
1746517500000|2025-05-06 07:45:00|11096.5|11092.5|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|1335
1746517800000|2025-05-06 07:50:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|618
1746518100000|2025-05-06 07:55:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|1778
1746518400000|2025-05-06 08:00:00|11099.7|11095.7|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|3502
1746518700000|2025-05-06 08:05:00|11099.7|11095.7|11102.8|11098.8|11105.9|11101.9|11099.7|11095.7|3797
1746519000000|2025-05-06 08:10:00|11101.2|11097.2|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|1797
1746519300000|2025-05-06 08:15:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|2176
1746519600000|2025-05-06 08:20:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|2816
1746519900000|2025-05-06 08:25:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1357
1746520200000|2025-05-06 08:30:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1009
1746520500000|2025-05-06 08:35:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|778
1746520800000|2025-05-06 08:40:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|1803
1746521100000|2025-05-06 08:45:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|1233
1746521400000|2025-05-06 08:50:00|11104.3|11100.3|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|872
1746521700000|2025-05-06 08:55:00|11102.8|11098.8|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|785
1746522000000|2025-05-06 09:00:00|11098.1|11094.1|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|1370
1746522300000|2025-05-06 09:05:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1826
1746522600000|2025-05-06 09:10:00|||||||||600
1746522900000|2025-05-06 09:15:00|11101.2|11097.2|11104.3|11100.3|11104.3|11100.3|11099.7|11095.7|947
1746523200000|2025-05-06 09:20:00|11102.8|11098.8|11101.2|11097.2|11104.3|11100.3|11099.7|11095.7|2712
1746523500000|2025-05-06 09:25:00|11099.7|11095.7|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|1431
1746523800000|2025-05-06 09:30:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1040
1746524100000|2025-05-06 09:35:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1675
1746524400000|2025-05-06 09:40:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1724
1746524700000|2025-05-06 09:45:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|1420
1746525000000|2025-05-06 09:50:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|1761
1746525300000|2025-05-06 09:55:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|326
1746525600000|2025-05-06 10:00:00|11101.2|11097.2|11104.3|11100.3|11104.3|11100.3|11099.7|11095.7|1078
1746525900000|2025-05-06 10:05:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|630
1746526200000|2025-05-06 10:10:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1153
1746526500000|2025-05-06 10:15:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1431
1746526800000|2025-05-06 10:20:00|11105.9|11101.9|11107.5|11103.5|11109|11105|11105.9|11101.9|1106
1746527100000|2025-05-06 10:25:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|1911
1746527400000|2025-05-06 10:30:00|11102.8|11098.8|11101.2|11097.2|11104.3|11100.3|11099.7|11095.7|1458
1746527700000|2025-05-06 10:35:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|1311
1746528000000|2025-05-06 10:40:00|11103.6|11099.6|11107.5|11103.5|11107.5|11103.5|11102.8|11098.8|2020
1746528300000|2025-05-06 10:45:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1076
1746528600000|2025-05-06 10:50:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|1276
1746528900000|2025-05-06 10:55:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1779
1746529200000|2025-05-06 11:00:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|3419
1746529500000|2025-05-06 11:05:00|11104.3|11100.3|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|1688
1746529800000|2025-05-06 11:10:00|11107.5|11103.5|11109|11105|11109|11105|11105.9|11101.9|1214
1746530100000|2025-05-06 11:15:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|1666
1746530400000|2025-05-06 11:20:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11109|11105|4343
1746530700000|2025-05-06 11:25:00|11113.7|11109.7|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|2808
1746531000000|2025-05-06 11:30:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|2287
1746531300000|2025-05-06 11:35:00|||||||||950
1746531600000|2025-05-06 11:40:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|3143
1746531900000|2025-05-06 11:45:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1933
1746532200000|2025-05-06 11:50:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1822
1746532500000|2025-05-06 11:55:00|11111.4|11107.4|11116.8|11112.8|11118.4|11114.4|11110.6|11106.6|13346
1746532800000|2025-05-06 12:00:00|11115.3|11111.3|11113.7|11109.7|11116.8|11112.8|11112.2|11108.2|4298
1746533100000|2025-05-06 12:05:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1241
1746533400000|2025-05-06 12:10:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|3043
1746533700000|2025-05-06 12:15:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|2309
1746534000000|2025-05-06 12:20:00|11113.7|11109.7|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|1403
1746534300000|2025-05-06 12:25:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|2703
1746534600000|2025-05-06 12:30:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|3783
1746534900000|2025-05-06 12:35:00|11115.3|11111.3|11120|11116|11120|11116|11115.3|11111.3|4912
1746535200000|2025-05-06 12:40:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11120|11116|4928
1746535500000|2025-05-06 12:45:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11118.4|11114.4|3980
1746535800000|2025-05-06 12:50:00|11120|11116|11121.5|11117.5|11123.1|11119.1|11120|11116|3101
1746536100000|2025-05-06 12:55:00|11123.1|11119.1|11121.5|11117.5|11124.7|11120.7|11121.5|11117.5|6740
1746536400000|2025-05-06 13:00:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|5003
1746536700000|2025-05-06 13:05:00|11120|11116|11116.8|11112.8|11121.5|11117.5|11116.8|11112.8|4266
1746537000000|2025-05-06 13:10:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|8332
1746537300000|2025-05-06 13:15:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|4584
1746537600000|2025-05-06 13:20:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1960
1746537900000|2025-05-06 13:25:00|11113.7|11109.7|11112.2|11108.2|11115.3|11111.3|11110.6|11106.6|5512
1746538200000|2025-05-06 13:30:00|11113.7|11109.7|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|6275
1746538500000|2025-05-06 13:35:00|11109|11105|11105.9|11101.9|11109|11105|11105.9|11101.9|7679
1746538800000|2025-05-06 13:40:00|11107.5|11103.5|11109|11105|11109|11105|11105.9|11101.9|4635
1746539100000|2025-05-06 13:45:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|4196
1746539400000|2025-05-06 13:50:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|3633
1746539700000|2025-05-06 13:55:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11105.9|11101.9|3041
1746540000000|2025-05-06 14:00:00|11109|11105|11105.9|11101.9|11112.2|11108.2|11105.9|11101.9|4691
1746540300000|2025-05-06 14:05:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11102.8|11098.8|9022
1746540600000|2025-05-06 14:10:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|5489
1746540900000|2025-05-06 14:15:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|5340
1746541200000|2025-05-06 14:20:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|6756
1746541500000|2025-05-06 14:25:00|11102.8|11098.8|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|2879
1746541800000|2025-05-06 14:30:00|11105.9|11101.9|11109|11105|11110.6|11106.6|11104.3|11100.3|13809
1746542100000|2025-05-06 14:35:00|11107.5|11103.5|11109|11105|11110.6|11106.6|11107.5|11103.5|4165
1746542400000|2025-05-06 14:40:00|11110.6|11106.6|11115.3|11111.3|11115.3|11111.3|11110.6|11106.6|4442
1746542700000|2025-05-06 14:45:00|11116.8|11112.8|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|6933
1746543000000|2025-05-06 14:50:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11110.6|11106.6|7848
1746543300000|2025-05-06 14:55:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|4747
1746543600000|2025-05-06 15:00:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11109|11105|4520
1746543900000|2025-05-06 15:05:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|3446
1746544200000|2025-05-06 15:10:00|11113.7|11109.7|11112.2|11108.2|11115.3|11111.3|11110.6|11106.6|5176
1746544500000|2025-05-06 15:15:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11107.5|11103.5|6592
1746544800000|2025-05-06 15:20:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|3084
1746545100000|2025-05-06 15:25:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|3813
1746545400000|2025-05-06 15:30:00|11113.7|11109.7|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|6635
1746545700000|2025-05-06 15:35:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|2311
1746546000000|2025-05-06 15:40:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|2436
1746546300000|2025-05-06 15:45:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|3521
1746546600000|2025-05-06 15:50:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|2914
1746546900000|2025-05-06 15:55:00|11112.2|11108.2|11116.8|11112.8|11116.8|11112.8|11112.2|11108.2|3599
1746547200000|2025-05-06 16:00:00|11118.4|11114.4|11113.7|11109.7|11118.4|11114.4|11113.7|11109.7|3584
1746547500000|2025-05-06 16:05:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|5122
1746547800000|2025-05-06 16:10:00|11113.7|11109.7|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|4381
1746548100000|2025-05-06 16:15:00|11112.2|11108.2|11109|11105|11112.2|11108.2|11109|11105|1453
1746548400000|2025-05-06 16:20:00|11107.5|11103.5|11112.2|11108.2|11112.2|11108.2|11107.5|11103.5|3337
1746548700000|2025-05-06 16:25:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|2453
1746549000000|2025-05-06 16:30:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|2948
1746549300000|2025-05-06 16:35:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|4445
1746549600000|2025-05-06 16:40:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|2864
1746549900000|2025-05-06 16:45:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|4762
1746550200000|2025-05-06 16:50:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|5087
1746550500000|2025-05-06 16:55:00|11112.2|11108.2|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|3983
1746550800000|2025-05-06 17:00:00|11113.7|11109.7|11126.2|11122.2|11126.2|11122.2|11113.7|11109.7|11954
1746551100000|2025-05-06 17:05:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11124.7|11120.7|7133
1746551400000|2025-05-06 17:10:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|7539
1746551700000|2025-05-06 17:15:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|5474
1746552000000|2025-05-06 17:20:00|11130.9|11126.9|11134|11130|11134|11130|11129.3|11125.3|4487
1746552300000|2025-05-06 17:25:00|11132.5|11128.5|11132.5|11128.5|11133.3|11129.3|11130.9|11126.9|3404
1746552600000|2025-05-06 17:30:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|2312
1746552900000|2025-05-06 17:35:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11129.3|11125.3|3339
1746553200000|2025-05-06 17:40:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|3459
1746553500000|2025-05-06 17:45:00|11130.9|11126.9|11134|11130|11134.8|11130.8|11130.9|11126.9|3314
1746553800000|2025-05-06 17:50:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|3870
1746554100000|2025-05-06 17:55:00|11134|11130|11134|11130|11134|11130|11130.9|11126.9|3312
1746554400000|2025-05-06 18:00:00|11132.5|11128.5|11126.2|11122.2|11134|11130|11126.2|11122.2|3392
1746554700000|2025-05-06 18:05:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|6464
1746555000000|2025-05-06 18:10:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|5906
1746555300000|2025-05-06 18:15:00|11126.2|11122.2|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|3445
1746555600000|2025-05-06 18:20:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|3245
1746555900000|2025-05-06 18:25:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|2145
1746556200000|2025-05-06 18:30:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|3950
1746556500000|2025-05-06 18:35:00|11132.5|11128.5|11129.3|11125.3|11132.5|11128.5|11129.3|11125.3|2192
1746556800000|2025-05-06 18:40:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|3597
1746557100000|2025-05-06 18:45:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|2999
1746557400000|2025-05-06 18:50:00|11132.5|11128.5|11134|11130|11134|11130|11130.9|11126.9|1896
1746557700000|2025-05-06 18:55:00|11132.5|11128.5|11134|11130|11135.6|11131.6|11132.5|11128.5|20061
1746558000000|2025-05-06 19:00:00|11135.6|11131.6|11134|11130|11137.2|11133.2|11134|11130|4488
1746558300000|2025-05-06 19:05:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|5693
1746558600000|2025-05-06 19:10:00|||||||||1930
1746558900000|2025-05-06 19:15:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|2709
1746559200000|2025-05-06 19:20:00|||||||||754
1746559500000|2025-05-06 19:25:00|11135.6|11131.6|11132.5|11128.5|11135.6|11131.6|11132.5|11128.5|4283
1746559800000|2025-05-06 19:30:00|11134|11130|11132.5|11128.5|11135.6|11131.6|11132.5|11128.5|4791
1746560100000|2025-05-06 19:35:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|2062
1746560400000|2025-05-06 19:40:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|722
1746560700000|2025-05-06 19:45:00|11134|11130|11134|11130|11134|11130|11134|11130|2123
1746561000000|2025-05-06 19:50:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|2271
1746561300000|2025-05-06 19:55:00|11132.5|11128.5|11134|11130|11135.6|11131.6|11132.5|11128.5|7640
1746561600000|2025-05-06 20:00:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|4650
1746561900000|2025-05-06 20:05:00|||||||||312
1746562200000|2025-05-06 20:10:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|3377
1746562500000|2025-05-06 20:15:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|2532
1746562800000|2025-05-06 20:20:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|801
1746563100000|2025-05-06 20:25:00|11134|11130|11140.3|11136.3|11140.3|11136.3|11134|11130|7108
1746563400000|2025-05-06 20:30:00|11139.5|11135.5|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|4102
1746563700000|2025-05-06 20:35:00|11140.3|11136.3|11137.2|11133.2|11140.3|11136.3|11135.6|11131.6|5265
1746564000000|2025-05-06 20:40:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|4394
1746564300000|2025-05-06 20:45:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|3611
1746564600000|2025-05-06 20:50:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|1657
1746564900000|2025-05-06 20:55:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|5939
1746568800000|2025-05-06 22:00:00|11138.7|11134.7|11123.1|11119.1|11138.7|11134.7|11123.1|11119.1|6164
1746569100000|2025-05-06 22:05:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11118.4|11114.4|2390
1746569400000|2025-05-06 22:10:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11120|11116|660
1746569700000|2025-05-06 22:15:00|11123.1|11119.1|11118.4|11114.4|11123.1|11119.1|11118.4|11114.4|613
1746570000000|2025-05-06 22:20:00|11116.8|11112.8|11120|11116|11120|11116|11115.3|11111.3|1388
1746570300000|2025-05-06 22:25:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1033
1746570600000|2025-05-06 22:30:00|11115.3|11111.3|11121.5|11117.5|11121.5|11117.5|11115.3|11111.3|1802
1746570900000|2025-05-06 22:35:00|11123.1|11119.1|11121.5|11117.5|11124.7|11120.7|11120|11116|2030
1746571200000|2025-05-06 22:40:00|11120|11116|11121.5|11117.5|11123.1|11119.1|11120|11116|251
1746571500000|2025-05-06 22:45:00|11120|11116|11120|11116|11121.5|11117.5|11118.4|11114.4|2326
1746571800000|2025-05-06 22:50:00|||||||||13
1746572100000|2025-05-06 22:55:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|295
1746572400000|2025-05-06 23:00:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|677
1746572700000|2025-05-06 23:05:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1570
1746573000000|2025-05-06 23:10:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|353
1746573300000|2025-05-06 23:15:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|223
1746573600000|2025-05-06 23:20:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|342
1746573900000|2025-05-06 23:25:00|||||||||22
1746574200000|2025-05-06 23:30:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|643
1746574500000|2025-05-06 23:35:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|853
1746574800000|2025-05-06 23:40:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|74
1746575100000|2025-05-06 23:45:00|11124.7|11120.7|11121.5|11117.5|11124.7|11120.7|11121.5|11117.5|719
1746575400000|2025-05-06 23:50:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|2318
1746575700000|2025-05-06 23:55:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|1486
1746576000000|2025-05-07 00:00:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|699
1746576300000|2025-05-07 00:05:00|11123.1|11119.1|11126.2|11122.2|11129.3|11125.3|11123.1|11119.1|3402
1746576600000|2025-05-07 00:10:00|11124.7|11120.7|11129.3|11125.3|11129.3|11125.3|11124.7|11120.7|1850
1746576900000|2025-05-07 00:15:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|752
1746577200000|2025-05-07 00:20:00|11126.2|11122.2|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|438
1746577500000|2025-05-07 00:25:00|11123.1|11119.1|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|682
1746577800000|2025-05-07 00:30:00|11123.1|11119.1|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|911
1746578100000|2025-05-07 00:35:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|764
1746578400000|2025-05-07 00:40:00|11125.4|11121.4|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|426
1746578700000|2025-05-07 00:45:00|||||||||38
1746579000000|2025-05-07 00:50:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|557
1746579300000|2025-05-07 00:55:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|662
1746579600000|2025-05-07 01:00:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11126.2|11122.2|1053
1746579900000|2025-05-07 01:05:00|11130.9|11126.9|11132.5|11128.5|11134|11130|11129.3|11125.3|2886
1746580200000|2025-05-07 01:10:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|555
1746580500000|2025-05-07 01:15:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|873
1746580800000|2025-05-07 01:20:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|1024
1746581100000|2025-05-07 01:25:00|11132.5|11128.5|11129.3|11125.3|11132.5|11128.5|11129.3|11125.3|679
1746581400000|2025-05-07 01:30:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|389
1746581700000|2025-05-07 01:35:00|||||||||143
1746582000000|2025-05-07 01:40:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|162
1746582300000|2025-05-07 01:45:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|544
1746582600000|2025-05-07 01:50:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|694
1746582900000|2025-05-07 01:55:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|319
1746583200000|2025-05-07 02:00:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|636
1746583500000|2025-05-07 02:05:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|348
1746583800000|2025-05-07 02:10:00|11131.7|11127.7|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|203
1746584100000|2025-05-07 02:15:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|387
1746584400000|2025-05-07 02:20:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|317
1746584700000|2025-05-07 02:25:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|392
1746585000000|2025-05-07 02:30:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|204
1746585300000|2025-05-07 02:35:00|||||||||85
1746585600000|2025-05-07 02:40:00|11134|11130|11134|11130|11134|11130|11134|11130|49
1746585900000|2025-05-07 02:45:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|316
1746586200000|2025-05-07 02:50:00|||||||||74
1746586500000|2025-05-07 02:55:00|||||||||107
1746586800000|2025-05-07 03:00:00|||||||||108
1746587100000|2025-05-07 03:05:00|11134|11130|11134|11130|11134|11130|11134|11130|190
1746587400000|2025-05-07 03:10:00|||||||||93
1746587700000|2025-05-07 03:15:00|||||||||83
1746588000000|2025-05-07 03:20:00|||||||||809
1746588300000|2025-05-07 03:25:00|||||||||209
1746588600000|2025-05-07 03:30:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|135
1746588900000|2025-05-07 03:35:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|189
1746589200000|2025-05-07 03:40:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|848
1746589500000|2025-05-07 03:45:00|||||||||29
1746589800000|2025-05-07 03:50:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|86
1746590100000|2025-05-07 03:55:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|266
1746590400000|2025-05-07 04:00:00|||||||||81
1746590700000|2025-05-07 04:05:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|139
1746591000000|2025-05-07 04:10:00|11131.7|11127.7|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|495
1746591300000|2025-05-07 04:15:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|219
1746591600000|2025-05-07 04:20:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|123
1746591900000|2025-05-07 04:25:00|||||||||42
1746592200000|2025-05-07 04:30:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|544
1746592500000|2025-05-07 04:35:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|178
1746592800000|2025-05-07 04:40:00|||||||||127
1746593100000|2025-05-07 04:45:00|||||||||122
1746593400000|2025-05-07 04:50:00|||||||||40
1746593700000|2025-05-07 04:55:00|||||||||429
1746594000000|2025-05-07 05:00:00|||||||||78
1746594300000|2025-05-07 05:05:00|11134|11130|11134|11130|11134|11130|11134|11130|189
1746594600000|2025-05-07 05:10:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|490
1746594900000|2025-05-07 05:15:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|215
1746595200000|2025-05-07 05:20:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|1100
1746595500000|2025-05-07 05:25:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|1218
1746595800000|2025-05-07 05:30:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|650
1746596100000|2025-05-07 05:35:00|11123.1|11119.1|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|710
1746596400000|2025-05-07 05:40:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|26
1746596700000|2025-05-07 05:45:00|11123.1|11119.1|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|1465
1746597000000|2025-05-07 05:50:00|11126.2|11122.2|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|1268
1746597300000|2025-05-07 05:55:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|727
1746597600000|2025-05-07 06:00:00|11123.9|11119.9|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|784
1746597900000|2025-05-07 06:05:00|11124.7|11120.7|11121.5|11117.5|11124.7|11120.7|11121.5|11117.5|479
1746598200000|2025-05-07 06:10:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|842
1746598500000|2025-05-07 06:15:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|362
1746598800000|2025-05-07 06:20:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|1065
1746599100000|2025-05-07 06:25:00|11124.7|11120.7|11127.8|11123.8|11129.3|11125.3|11124.7|11120.7|1707
1746599400000|2025-05-07 06:30:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|1273
1746599700000|2025-05-07 06:35:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|833
1746600000000|2025-05-07 06:40:00|||||||||235
1746600300000|2025-05-07 06:45:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|868
1746600600000|2025-05-07 06:50:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|215
1746600900000|2025-05-07 06:55:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|1174
1746601200000|2025-05-07 07:00:00|11129.3|11125.3|11123.1|11119.1|11129.3|11125.3|11123.1|11119.1|2291
1746601500000|2025-05-07 07:05:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|1808
1746601800000|2025-05-07 07:10:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|1329
1746602100000|2025-05-07 07:15:00|11124.7|11120.7|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|360
1746602400000|2025-05-07 07:20:00|11124.7|11120.7|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|517
1746602700000|2025-05-07 07:25:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|790
1746603000000|2025-05-07 07:30:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|1172
1746603300000|2025-05-07 07:35:00|11129.3|11125.3|11124.7|11120.7|11129.3|11125.3|11124.7|11120.7|1618
1746603600000|2025-05-07 07:40:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|854
1746603900000|2025-05-07 07:45:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|585
1746604200000|2025-05-07 07:50:00|11124.7|11120.7|11121.5|11117.5|11126.2|11122.2|11121.5|11117.5|1103
1746604500000|2025-05-07 07:55:00|||||||||2115
1746604800000|2025-05-07 08:00:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|1861
1746605100000|2025-05-07 08:05:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|2180
1746605400000|2025-05-07 08:10:00|11120|11116|11115.3|11111.3|11120|11116|11115.3|11111.3|3001
1746605700000|2025-05-07 08:15:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|2293
1746606000000|2025-05-07 08:20:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|2263
1746606300000|2025-05-07 08:25:00|||||||||568
1746606600000|2025-05-07 08:30:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|4186
1746606900000|2025-05-07 08:35:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1754
1746607200000|2025-05-07 08:40:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|3221
1746607500000|2025-05-07 08:45:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1866
1746607800000|2025-05-07 08:50:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1110
1746608100000|2025-05-07 08:55:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|2409
1746608400000|2025-05-07 09:00:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|1113
1746608700000|2025-05-07 09:05:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11120|11116|1484
1746609000000|2025-05-07 09:10:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|809
1746609300000|2025-05-07 09:15:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|5863
1746609600000|2025-05-07 09:20:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|565
1746609900000|2025-05-07 09:25:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|424
1746610200000|2025-05-07 09:30:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|2535
1746610500000|2025-05-07 09:35:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|741
1746610800000|2025-05-07 09:40:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|601
1746611100000|2025-05-07 09:45:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|976
1746611400000|2025-05-07 09:50:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|1179
1746611700000|2025-05-07 09:55:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|491
1746612000000|2025-05-07 10:00:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|1459
1746612300000|2025-05-07 10:05:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|3122
1746612600000|2025-05-07 10:10:00|11130.9|11126.9|11127.8|11123.8|11130.9|11126.9|11126.2|11122.2|2751
1746612900000|2025-05-07 10:15:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|796
1746613200000|2025-05-07 10:20:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|416
1746613500000|2025-05-07 10:25:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|153
1746613800000|2025-05-07 10:30:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|1092
1746614100000|2025-05-07 10:35:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|899
1746614400000|2025-05-07 10:40:00|11129.3|11125.3|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|844
1746614700000|2025-05-07 10:45:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|1073
1746615000000|2025-05-07 10:50:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|1229
1746615300000|2025-05-07 10:55:00|||||||||1103
1746615600000|2025-05-07 11:00:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|1485
1746615900000|2025-05-07 11:05:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|1537
1746616200000|2025-05-07 11:10:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1533
1746616500000|2025-05-07 11:15:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|1197
1746616800000|2025-05-07 11:20:00|11126.2|11122.2|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|1202
1746617100000|2025-05-07 11:25:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|728
1746617400000|2025-05-07 11:30:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|1929
1746617700000|2025-05-07 11:35:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1124
1746618000000|2025-05-07 11:40:00|11123.1|11119.1|11120|11116|11123.1|11119.1|11120|11116|1689
1746618300000|2025-05-07 11:45:00|||||||||325
1746618600000|2025-05-07 11:50:00|11121.5|11117.5|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|2305
1746618900000|2025-05-07 11:55:00|11120|11116|11118.4|11114.4|11120|11116|11116.8|11112.8|2737
1746619200000|2025-05-07 12:00:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|2742
1746619500000|2025-05-07 12:05:00|11123.1|11119.1|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|4166
1746619800000|2025-05-07 12:10:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|1994
1746620100000|2025-05-07 12:15:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11121.5|11117.5|2649
1746620400000|2025-05-07 12:20:00|11124.7|11120.7|11121.5|11117.5|11126.2|11122.2|11120|11116|3402
1746620700000|2025-05-07 12:25:00|11123.1|11119.1|11124.7|11120.7|11126.2|11122.2|11121.5|11117.5|3028
1746621000000|2025-05-07 12:30:00|11126.2|11122.2|11126.2|11122.2|11129.3|11125.3|11124.7|11120.7|4079
1746621300000|2025-05-07 12:35:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|3985
1746621600000|2025-05-07 12:40:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|3115
1746621900000|2025-05-07 12:45:00|11130.9|11126.9|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|1653
1746622200000|2025-05-07 12:50:00|11126.2|11122.2|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|3304
1746622500000|2025-05-07 12:55:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|4366
1746622800000|2025-05-07 13:00:00|11129.3|11125.3|11132.5|11128.5|11134|11130|11127.8|11123.8|5420
1746623100000|2025-05-07 13:05:00|11134|11130|11132.5|11128.5|11134|11130|11130.9|11126.9|4534
1746623400000|2025-05-07 13:10:00|11134|11130|11134|11130|11135.6|11131.6|11132.5|11128.5|5008
1746623700000|2025-05-07 13:15:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|4660
1746624000000|2025-05-07 13:20:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|3828
1746624300000|2025-05-07 13:25:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11137.2|11133.2|6895
1746624600000|2025-05-07 13:30:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|2929
1746624900000|2025-05-07 13:35:00|11143.4|11139.4|11140.3|11136.3|11145|11141|11138.7|11134.7|7111
1746625200000|2025-05-07 13:40:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|5477
1746625500000|2025-05-07 13:45:00|11138.7|11134.7|11145|11141|11145|11141|11138.7|11134.7|9673
1746625800000|2025-05-07 13:50:00|11143.4|11139.4|11140.3|11136.3|11145|11141|11138.7|11134.7|9307
1746626100000|2025-05-07 13:55:00|11138.7|11134.7|11141.8|11137.8|11141.8|11137.8|11138.7|11134.7|3614
1746626400000|2025-05-07 14:00:00|11143.4|11139.4|11146.5|11142.5|11146.5|11142.5|11141.8|11137.8|5307
1746626700000|2025-05-07 14:05:00|11148.1|11144.1|11143.4|11139.4|11148.1|11144.1|11143.4|11139.4|5609
1746627000000|2025-05-07 14:10:00|11145|11141|11143.4|11139.4|11146.5|11142.5|11141.8|11137.8|7220
1746627300000|2025-05-07 14:15:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|2745
1746627600000|2025-05-07 14:20:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1975
1746627900000|2025-05-07 14:25:00|11143.4|11139.4|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|5636
1746628200000|2025-05-07 14:30:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|9992
1746628500000|2025-05-07 14:35:00|11140.3|11136.3|11145|11141|11146.5|11142.5|11140.3|11136.3|6068
1746628800000|2025-05-07 14:40:00|11143.4|11139.4|11148.1|11144.1|11149.7|11145.7|11143.4|11139.4|6172
1746629100000|2025-05-07 14:45:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11143.4|11139.4|6862
1746629400000|2025-05-07 14:50:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11145|11141|3405
1746629700000|2025-05-07 14:55:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|6596
1746630000000|2025-05-07 15:00:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|2876
1746630300000|2025-05-07 15:05:00|11148.1|11144.1|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|8233
1746630600000|2025-05-07 15:10:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|7409
1746630900000|2025-05-07 15:15:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11145|11141|6712
1746631200000|2025-05-07 15:20:00|11145|11141|11145|11141|11146.5|11142.5|11143.4|11139.4|8179
1746631500000|2025-05-07 15:25:00|11146.5|11142.5|11143.4|11139.4|11146.5|11142.5|11143.4|11139.4|4462
1746631800000|2025-05-07 15:30:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|5333
1746632100000|2025-05-07 15:35:00|11143.4|11139.4|11143.4|11139.4|11146.5|11142.5|11141.8|11137.8|11862
1746632400000|2025-05-07 15:40:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|5240
1746632700000|2025-05-07 15:45:00|11140.3|11136.3|11145|11141|11145|11141|11140.3|11136.3|3058
1746633000000|2025-05-07 15:50:00|11143.4|11139.4|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|3026
1746633300000|2025-05-07 15:55:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|2427
1746633600000|2025-05-07 16:00:00|11138.7|11134.7|11141.8|11137.8|11141.8|11137.8|11138.7|11134.7|5412
1746633900000|2025-05-07 16:05:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|5341
1746634200000|2025-05-07 16:10:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|6874
1746634500000|2025-05-07 16:15:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|9958
1746634800000|2025-05-07 16:20:00|11137.2|11133.2|11140.3|11136.3|11141.8|11137.8|11137.2|11133.2|5529
1746635100000|2025-05-07 16:25:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|5850
1746635400000|2025-05-07 16:30:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|4216
1746635700000|2025-05-07 16:35:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|2571
1746636000000|2025-05-07 16:40:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|4729
1746636300000|2025-05-07 16:45:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|5050
1746636600000|2025-05-07 16:50:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|1906
1746636900000|2025-05-07 16:55:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|10568
1746637200000|2025-05-07 17:00:00|11146.5|11142.5|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|6728
1746637500000|2025-05-07 17:05:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11145|11141|1858
1746637800000|2025-05-07 17:10:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|3311
1746638100000|2025-05-07 17:15:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|1367
1746638400000|2025-05-07 17:20:00|11149.7|11145.7|11146.5|11142.5|11149.7|11145.7|11146.5|11142.5|5393
1746638700000|2025-05-07 17:25:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|7457
1746639000000|2025-05-07 17:30:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|1908
1746639300000|2025-05-07 17:35:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|3600
1746639600000|2025-05-07 17:40:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|2630
1746639900000|2025-05-07 17:45:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|1374
1746640200000|2025-05-07 17:50:00|11151.2|11147.2|11151.2|11147.2|11154.3|11150.3|11149.7|11145.7|8072
1746640500000|2025-05-07 17:55:00|11149.7|11145.7|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|6722
1746640800000|2025-05-07 18:00:00|11152.8|11148.8|11163.7|11159.7|11165.3|11161.3|11145|11141|12676
1746641100000|2025-05-07 18:05:00|11165.3|11161.3|11166.8|11162.8|11170|11166|11162.2|11158.2|11392
1746641400000|2025-05-07 18:10:00|11168.4|11164.4|11165.3|11161.3|11168.4|11164.4|11163.7|11159.7|9336
1746641700000|2025-05-07 18:15:00|11166.8|11162.8|11163.7|11159.7|11166.8|11162.8|11162.2|11158.2|4871
1746642000000|2025-05-07 18:20:00|11162.2|11158.2|11162.2|11158.2|11165.3|11161.3|11160.6|11156.6|9725
1746642300000|2025-05-07 18:25:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11160.6|11156.6|3776
1746642600000|2025-05-07 18:30:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11155.9|11151.9|5336
1746642900000|2025-05-07 18:35:00|11157.5|11153.5|11159|11155|11165.3|11161.3|11152.8|11148.8|10185
1746643200000|2025-05-07 18:40:00|11160.6|11156.6|11149.7|11145.7|11162.2|11158.2|11149.7|11145.7|6675
1746643500000|2025-05-07 18:45:00|11148.1|11144.1|11149.7|11145.7|11151.2|11147.2|11141.8|11137.8|20080
1746643800000|2025-05-07 18:50:00|11151.2|11147.2|11152.8|11148.8|11154.3|11150.3|11149.7|11145.7|7663
1746644100000|2025-05-07 18:55:00|11151.2|11147.2|11155.9|11151.9|11157.5|11153.5|11148.1|11144.1|21413
1746644400000|2025-05-07 19:00:00|11157.5|11153.5|11154.3|11150.3|11159|11155|11152.8|11148.8|7802
1746644700000|2025-05-07 19:05:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|1993
1746645000000|2025-05-07 19:10:00|11152.8|11148.8|11152.8|11148.8|11155.9|11151.9|11152.8|11148.8|2906
1746645300000|2025-05-07 19:15:00|11151.2|11147.2|11151.2|11147.2|11154.3|11150.3|11151.2|11147.2|8281
1746645600000|2025-05-07 19:20:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11151.2|11147.2|3811
1746645900000|2025-05-07 19:25:00|11155.9|11151.9|11159|11155|11160.6|11156.6|11155.9|11151.9|4544
1746646200000|2025-05-07 19:30:00|11160.6|11156.6|11159|11155|11162.2|11158.2|11154.3|11150.3|5254
1746646500000|2025-05-07 19:35:00|11157.5|11153.5|11159|11155|11160.6|11156.6|11155.9|11151.9|4215
1746646800000|2025-05-07 19:40:00|11157.5|11153.5|11152.8|11148.8|11160.6|11156.6|11148.1|11144.1|13343
1746647100000|2025-05-07 19:45:00|11151.2|11147.2|11154.3|11150.3|11155.9|11151.9|11151.2|11147.2|6434
1746647400000|2025-05-07 19:50:00|11155.9|11151.9|11152.8|11148.8|11157.5|11153.5|11152.8|11148.8|10054
1746647700000|2025-05-07 19:55:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11151.2|11147.2|12896
1746648000000|2025-05-07 20:00:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11149.7|11145.7|10404
1746648300000|2025-05-07 20:05:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|2774
1746648600000|2025-05-07 20:10:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|1850
1746648900000|2025-05-07 20:15:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11154.3|11150.3|1272
1746649200000|2025-05-07 20:20:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|987
1746649500000|2025-05-07 20:25:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|1888
1746649800000|2025-05-07 20:30:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|2701
1746650100000|2025-05-07 20:35:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|3689
1746650400000|2025-05-07 20:40:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|2057
1746650700000|2025-05-07 20:45:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|1434
1746651000000|2025-05-07 20:50:00|||||||||1257
1746651300000|2025-05-07 20:55:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11159|11155|3803
1746655200000|2025-05-07 22:00:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|1423
1746655500000|2025-05-07 22:05:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|581
1746655800000|2025-05-07 22:10:00|||||||||362
1746656100000|2025-05-07 22:15:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|540
1746656400000|2025-05-07 22:20:00|||||||||56
1746656700000|2025-05-07 22:25:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|275
1746657000000|2025-05-07 22:30:00|||||||||13
1746657300000|2025-05-07 22:35:00|||||||||25
1746657600000|2025-05-07 22:40:00|||||||||42
1746657900000|2025-05-07 22:45:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|14
1746658200000|2025-05-07 22:50:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|1212
1746658500000|2025-05-07 22:55:00|||||||||137
1746658800000|2025-05-07 23:00:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|419
1746659100000|2025-05-07 23:05:00|||||||||47
1746659400000|2025-05-07 23:10:00|||||||||282
1746659700000|2025-05-07 23:15:00|||||||||9
1746660000000|2025-05-07 23:20:00|||||||||1
1746660600000|2025-05-07 23:30:00|||||||||898
1746660900000|2025-05-07 23:35:00|||||||||32
1746661200000|2025-05-07 23:40:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|953
1746661500000|2025-05-07 23:45:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11152.8|11148.8|1103
1746661800000|2025-05-07 23:50:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|28
1746662100000|2025-05-07 23:55:00|||||||||64
1746662400000|2025-05-08 00:00:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|709
1746662700000|2025-05-08 00:05:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|488
1746663000000|2025-05-08 00:10:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|936
1746663300000|2025-05-08 00:15:00|11157.5|11153.5|11155.9|11151.9|11159|11155|11154.3|11150.3|1169
1746663600000|2025-05-08 00:20:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|224
1746663900000|2025-05-08 00:25:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|722
1746664200000|2025-05-08 00:30:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|98
1746664500000|2025-05-08 00:35:00|11157.5|11153.5|11160.6|11156.6|11160.6|11156.6|11157.5|11153.5|651
1746664800000|2025-05-08 00:40:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|677
1746665100000|2025-05-08 00:45:00|||||||||97
1746665400000|2025-05-08 00:50:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|756
1746665700000|2025-05-08 00:55:00|11157.5|11153.5|11151.2|11147.2|11159|11155|11151.2|11147.2|3349
1746666000000|2025-05-08 01:00:00|11149.7|11145.7|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|3399
1746666300000|2025-05-08 01:05:00|11149.7|11145.7|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|1852
1746666600000|2025-05-08 01:10:00|11149.7|11145.7|11152.8|11148.8|11152.8|11148.8|11149.7|11145.7|688
1746666900000|2025-05-08 01:15:00|11151.2|11147.2|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|655
1746667200000|2025-05-08 01:20:00|11152|11148|11151.2|11147.2|11152|11148|11149.7|11145.7|785
1746667500000|2025-05-08 01:25:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|451
1746667800000|2025-05-08 01:30:00|||||||||388
1746668100000|2025-05-08 01:35:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11150.4|11146.4|222
1746668400000|2025-05-08 01:40:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|417
1746668700000|2025-05-08 01:45:00|||||||||451
1746669000000|2025-05-08 01:50:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|1251
1746669300000|2025-05-08 01:55:00|11151.2|11147.2|11154.3|11150.3|11154.3|11150.3|11151.2|11147.2|1090
1746669600000|2025-05-08 02:00:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|666
1746669900000|2025-05-08 02:05:00|||||||||113
1746670200000|2025-05-08 02:10:00|||||||||142
1746670500000|2025-05-08 02:15:00|||||||||290
1746670800000|2025-05-08 02:20:00|||||||||168
1746671100000|2025-05-08 02:25:00|||||||||143
1746671400000|2025-05-08 02:30:00|||||||||1233
1746671700000|2025-05-08 02:35:00|11152.8|11148.8|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|1441
1746672000000|2025-05-08 02:40:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|558
1746672300000|2025-05-08 02:45:00|||||||||226
1746672600000|2025-05-08 02:50:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|964
1746672900000|2025-05-08 02:55:00|||||||||16
1746673200000|2025-05-08 03:00:00|||||||||73
1746673500000|2025-05-08 03:05:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|605
1746673800000|2025-05-08 03:10:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|1314
1746674100000|2025-05-08 03:15:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|862
1746674400000|2025-05-08 03:20:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|206
1746674700000|2025-05-08 03:25:00|||||||||62
1746675000000|2025-05-08 03:30:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|960
1746675300000|2025-05-08 03:35:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|1526
1746675600000|2025-05-08 03:40:00|||||||||372
1746675900000|2025-05-08 03:45:00|11145|11141|11145|11141|11145|11141|11145|11141|463
1746676200000|2025-05-08 03:50:00|||||||||395
1746676500000|2025-05-08 03:55:00|||||||||14
1746676800000|2025-05-08 04:00:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|1685
1746677100000|2025-05-08 04:05:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|455
1746677400000|2025-05-08 04:10:00|||||||||24
1746677700000|2025-05-08 04:15:00|||||||||85
1746678000000|2025-05-08 04:20:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|519
1746678300000|2025-05-08 04:25:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|190
1746678600000|2025-05-08 04:30:00|||||||||119
1746678900000|2025-05-08 04:35:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|483
1746679200000|2025-05-08 04:40:00|||||||||282
1746679500000|2025-05-08 04:45:00|||||||||103
1746679800000|2025-05-08 04:50:00|||||||||32
1746680100000|2025-05-08 04:55:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|1136
1746680400000|2025-05-08 05:00:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|190
1746680700000|2025-05-08 05:05:00|||||||||132
1746681000000|2025-05-08 05:10:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|1315
1746681300000|2025-05-08 05:15:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|1433
1746681600000|2025-05-08 05:20:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|162
1746681900000|2025-05-08 05:25:00|||||||||161
1746682200000|2025-05-08 05:30:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|1163
1746682500000|2025-05-08 05:35:00|||||||||392
1746682800000|2025-05-08 05:40:00|11145|11141|11145|11141|11145|11141|11145|11141|1271
1746683100000|2025-05-08 05:45:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|458
1746683400000|2025-05-08 05:50:00|||||||||184
1746683700000|2025-05-08 05:55:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|860
1746684000000|2025-05-08 06:00:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|1124
1746684300000|2025-05-08 06:05:00|||||||||246
1746684600000|2025-05-08 06:10:00|11145|11141|11141.8|11137.8|11145|11141|11141.8|11137.8|906
1746684900000|2025-05-08 06:15:00|11142.6|11138.6|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|1001
1746685200000|2025-05-08 06:20:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|927
1746685500000|2025-05-08 06:25:00|||||||||83
1746685800000|2025-05-08 06:30:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|579
1746686100000|2025-05-08 06:35:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|2067
1746686400000|2025-05-08 06:40:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|836
1746686700000|2025-05-08 06:45:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|1297
1746687000000|2025-05-08 06:50:00|||||||||139
1746687300000|2025-05-08 06:55:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|1157
1746687600000|2025-05-08 07:00:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|2454
1746687900000|2025-05-08 07:05:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1993
1746688200000|2025-05-08 07:10:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1222
1746688500000|2025-05-08 07:15:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|1935
1746688800000|2025-05-08 07:20:00|||||||||620
1746689100000|2025-05-08 07:25:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|2140
1746689400000|2025-05-08 07:30:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|947
1746689700000|2025-05-08 07:35:00|11140.3|11136.3|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|2707
1746690000000|2025-05-08 07:40:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|1099
1746690300000|2025-05-08 07:45:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|1068
1746690600000|2025-05-08 07:50:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|1422
1746690900000|2025-05-08 07:55:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|1960
1746691200000|2025-05-08 08:00:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11137.2|11133.2|5070
1746691500000|2025-05-08 08:05:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|2650
1746691800000|2025-05-08 08:10:00|11140.3|11136.3|11137.2|11133.2|11140.3|11136.3|11137.2|11133.2|1495
1746692100000|2025-05-08 08:15:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|3206
1746692400000|2025-05-08 08:20:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|1241
1746692700000|2025-05-08 08:25:00|||||||||871
1746693000000|2025-05-08 08:30:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|511
1746693300000|2025-05-08 08:35:00|||||||||1265
1746693600000|2025-05-08 08:40:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|1325
1746693900000|2025-05-08 08:45:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|709
1746694200000|2025-05-08 08:50:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|838
1746694500000|2025-05-08 08:55:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|1869
1746694800000|2025-05-08 09:00:00|||||||||438
1746695100000|2025-05-08 09:05:00|||||||||879
1746695400000|2025-05-08 09:10:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|205
1746695700000|2025-05-08 09:15:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|2989
1746696000000|2025-05-08 09:20:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|1883
1746696300000|2025-05-08 09:25:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|1112
1746696600000|2025-05-08 09:30:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|2011
1746696900000|2025-05-08 09:35:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|1242
1746697200000|2025-05-08 09:40:00|11127.8|11123.8|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|2295
1746697500000|2025-05-08 09:45:00|||||||||561
1746697800000|2025-05-08 09:50:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|2690
1746698100000|2025-05-08 09:55:00|||||||||1824
1746698400000|2025-05-08 10:00:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|1722
1746698700000|2025-05-08 10:05:00|||||||||2058
1746699000000|2025-05-08 10:10:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|1309
1746699300000|2025-05-08 10:15:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|1401
1746699600000|2025-05-08 10:20:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|1873
1746699900000|2025-05-08 10:25:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|1140
1746700200000|2025-05-08 10:30:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|1203
1746700500000|2025-05-08 10:35:00|||||||||390
1746700800000|2025-05-08 10:40:00|11129.3|11125.3|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|1272
1746701100000|2025-05-08 10:45:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|1118
1746701400000|2025-05-08 10:50:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|1005
1746701700000|2025-05-08 10:55:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|1507
1746702000000|2025-05-08 11:00:00|11134|11130|11127.8|11123.8|11134|11130|11127.8|11123.8|3735
1746702300000|2025-05-08 11:05:00|11126.2|11122.2|11129.3|11125.3|11130.9|11126.9|11126.2|11122.2|9004
1746702600000|2025-05-08 11:10:00|11127.8|11123.8|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|5564
1746702900000|2025-05-08 11:15:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|4900
1746703200000|2025-05-08 11:20:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11127.8|11123.8|6723
1746703500000|2025-05-08 11:25:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|3348
1746703800000|2025-05-08 11:30:00|11130.9|11126.9|11132.5|11128.5|11134|11130|11130.9|11126.9|2347
1746704100000|2025-05-08 11:35:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|1982
1746704400000|2025-05-08 11:40:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|4196
1746704700000|2025-05-08 11:45:00|11132.5|11128.5|11132.5|11128.5|11137.2|11133.2|11132.5|11128.5|3057
1746705000000|2025-05-08 11:50:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|1309
1746705300000|2025-05-08 11:55:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|1076
1746705600000|2025-05-08 12:00:00|11137.2|11133.2|11132.5|11128.5|11137.2|11133.2|11132.5|11128.5|2382
1746705900000|2025-05-08 12:05:00|11134|11130|11137.2|11133.2|11138.7|11134.7|11134|11130|3327
1746706200000|2025-05-08 12:10:00|11135.6|11131.6|11138.7|11134.7|11138.7|11134.7|11135.6|11131.6|2867
1746706500000|2025-05-08 12:15:00|11140.3|11136.3|11135.6|11131.6|11140.3|11136.3|11134|11130|4576
1746706800000|2025-05-08 12:20:00|11137.2|11133.2|11134|11130|11137.2|11133.2|11132.5|11128.5|3957
1746707100000|2025-05-08 12:25:00|11135.6|11131.6|11138.7|11134.7|11140.3|11136.3|11135.6|11131.6|5510
1746707400000|2025-05-08 12:30:00|11137.2|11133.2|11123.1|11119.1|11137.2|11133.2|11123.1|11119.1|18068
1746707700000|2025-05-08 12:35:00|11124.7|11120.7|11138.7|11134.7|11138.7|11134.7|11124.7|11120.7|10063
1746708000000|2025-05-08 12:40:00|11137.2|11133.2|11134|11130|11138.7|11134.7|11134|11130|7464
1746708300000|2025-05-08 12:45:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|4588
1746708600000|2025-05-08 12:50:00|11134|11130|11137.2|11133.2|11138.7|11134.7|11134|11130|4085
1746708900000|2025-05-08 12:55:00|11135.6|11131.6|11138.7|11134.7|11140.3|11136.3|11135.6|11131.6|5189
1746709200000|2025-05-08 13:00:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|5260
1746709500000|2025-05-08 13:05:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|5334
1746709800000|2025-05-08 13:10:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|3724
1746710100000|2025-05-08 13:15:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|3034
1746710400000|2025-05-08 13:20:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|5375
1746710700000|2025-05-08 13:25:00|11141.8|11137.8|11145|11141|11146.5|11142.5|11141.8|11137.8|5223
1746711000000|2025-05-08 13:30:00|11146.5|11142.5|11143.4|11139.4|11148.1|11144.1|11141.8|11137.8|7279
1746711300000|2025-05-08 13:35:00|11141.8|11137.8|11145|11141|11145|11141|11141.8|11137.8|3539
1746711600000|2025-05-08 13:40:00|11143.4|11139.4|11141.8|11137.8|11146.5|11142.5|11140.3|11136.3|10387
1746711900000|2025-05-08 13:45:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|5294
1746712200000|2025-05-08 13:50:00|11137.2|11133.2|11132.5|11128.5|11137.2|11133.2|11132.5|11128.5|5508
1746712500000|2025-05-08 13:55:00|11130.9|11126.9|11134|11130|11134|11130|11129.3|11125.3|3709
1746712800000|2025-05-08 14:00:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11130.9|11126.9|3620
1746713100000|2025-05-08 14:05:00|11134|11130|11132.5|11128.5|11134|11130|11130.9|11126.9|3240
1746713400000|2025-05-08 14:10:00|11130.9|11126.9|11134|11130|11135.6|11131.6|11130.9|11126.9|5879
1746713700000|2025-05-08 14:15:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|3255
1746714000000|2025-05-08 14:20:00|11130.9|11126.9|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|6668
1746714300000|2025-05-08 14:25:00|11126.2|11122.2|11123.1|11119.1|11127.8|11123.8|11123.1|11119.1|5054
1746714600000|2025-05-08 14:30:00|11124.7|11120.7|11121.5|11117.5|11124.7|11120.7|11120|11116|10764
1746714900000|2025-05-08 14:35:00|11123.1|11119.1|11126.2|11122.2|11126.2|11122.2|11121.5|11117.5|5626
1746715200000|2025-05-08 14:40:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1842
1746715500000|2025-05-08 14:45:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|3168
1746715800000|2025-05-08 14:50:00|11126.2|11122.2|11127.8|11123.8|11129.3|11125.3|11123.1|11119.1|6470
1746716100000|2025-05-08 14:55:00|11129.3|11125.3|11127.8|11123.8|11130.9|11126.9|11124.7|11120.7|11466
1746716400000|2025-05-08 15:00:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|3735
1746716700000|2025-05-08 15:05:00|11126.2|11122.2|11127.8|11123.8|11129.3|11125.3|11124.7|11120.7|3589
1746717000000|2025-05-08 15:10:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|3398
1746717300000|2025-05-08 15:15:00|11129.3|11125.3|11124.7|11120.7|11129.3|11125.3|11124.7|11120.7|7626
1746717600000|2025-05-08 15:20:00|11123.1|11119.1|11118.4|11114.4|11124.7|11120.7|11118.4|11114.4|9786
1746717900000|2025-05-08 15:25:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|4952
1746718200000|2025-05-08 15:30:00|11116.8|11112.8|11118.4|11114.4|11121.5|11117.5|11116.8|11112.8|8404
1746718500000|2025-05-08 15:35:00|11120|11116|11118.4|11114.4|11120|11116|11116.8|11112.8|4087
1746718800000|2025-05-08 15:40:00|11116.8|11112.8|11112.2|11108.2|11116.8|11112.8|11110.6|11106.6|5649
1746719100000|2025-05-08 15:45:00|11110.6|11106.6|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|6512
1746719400000|2025-05-08 15:50:00|11109|11105|11110.6|11106.6|11113.7|11109.7|11109|11105|6582
1746719700000|2025-05-08 15:55:00|11112.2|11108.2|11109|11105|11112.2|11108.2|11109|11105|9409
1746720000000|2025-05-08 16:00:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11107.5|11103.5|10547
1746720300000|2025-05-08 16:05:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|3709
1746720600000|2025-05-08 16:10:00|11107.5|11103.5|11109|11105|11110.6|11106.6|11107.5|11103.5|6033
1746720900000|2025-05-08 16:15:00|11107.5|11103.5|11102.8|11098.8|11109|11105|11102.8|11098.8|9020
1746721200000|2025-05-08 16:20:00|11101.2|11097.2|11099.7|11095.7|11102.8|11098.8|11098.1|11094.1|6576
1746721500000|2025-05-08 16:25:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|7281
1746721800000|2025-05-08 16:30:00|11096.5|11092.5|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|7099
1746722100000|2025-05-08 16:35:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|10591
1746722400000|2025-05-08 16:40:00|11095|11091|11098.1|11094.1|11098.1|11094.1|11095|11091|7038
1746722700000|2025-05-08 16:45:00|11096.5|11092.5|11095|11091|11098.1|11094.1|11095|11091|3914
1746723000000|2025-05-08 16:50:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|9615
1746723300000|2025-05-08 16:55:00|11095|11091|11093.4|11089.4|11095|11091|11091.8|11087.8|9253
1746723600000|2025-05-08 17:00:00|11091.8|11087.8|11084|11080|11093.4|11089.4|11084|11080|10992
1746723900000|2025-05-08 17:05:00|11082.5|11078.5|11085.6|11081.6|11085.6|11081.6|11080.9|11076.9|13869
1746724200000|2025-05-08 17:10:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11084|11080|4358
1746724500000|2025-05-08 17:15:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11084|11080|5830
1746724800000|2025-05-08 17:20:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|2956
1746725100000|2025-05-08 17:25:00|11084|11080|11084|11080|11087.2|11083.2|11082.5|11078.5|6894
1746725400000|2025-05-08 17:30:00|11082.5|11078.5|11080.9|11076.9|11085.6|11081.6|11079.3|11075.3|6976
1746725700000|2025-05-08 17:35:00|11082.5|11078.5|11077.8|11073.8|11082.5|11078.5|11077.8|11073.8|11215
1746726000000|2025-05-08 17:40:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|6154
1746726300000|2025-05-08 17:45:00|11076.2|11072.2|11074.7|11070.7|11077.8|11073.8|11074.7|11070.7|5949
1746726600000|2025-05-08 17:50:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11073.1|11069.1|7597
1746726900000|2025-05-08 17:55:00|11076.2|11072.2|11079.3|11075.3|11080.9|11076.9|11076.2|11072.2|11807
1746727200000|2025-05-08 18:00:00|11080.9|11076.9|11082.5|11078.5|11084|11080|11079.3|11075.3|7183
1746727500000|2025-05-08 18:05:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|4557
1746727800000|2025-05-08 18:10:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1140
1746728100000|2025-05-08 18:15:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|2570
1746728400000|2025-05-08 18:20:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|5340
1746728700000|2025-05-08 18:25:00|11077.8|11073.8|11080.9|11076.9|11082.5|11078.5|11077.8|11073.8|5204
1746729000000|2025-05-08 18:30:00|11082.5|11078.5|11084|11080|11084|11080|11080.9|11076.9|6062
1746729300000|2025-05-08 18:35:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|7502
1746729600000|2025-05-08 18:40:00|11085.6|11081.6|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|8033
1746729900000|2025-05-08 18:45:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|3016
1746730200000|2025-05-08 18:50:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|5018
1746730500000|2025-05-08 18:55:00|11084|11080|11082.5|11078.5|11084|11080|11080.9|11076.9|19422
1746730800000|2025-05-08 19:00:00|11080.9|11076.9|11084|11080|11087.2|11083.2|11080.9|11076.9|11727
1746731100000|2025-05-08 19:05:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|3958
1746731400000|2025-05-08 19:10:00|11082.5|11078.5|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|3204
1746731700000|2025-05-08 19:15:00|11087.2|11083.2|11084|11080|11087.2|11083.2|11082.5|11078.5|8218
1746732000000|2025-05-08 19:20:00|11085.6|11081.6|11080.9|11076.9|11085.6|11081.6|11080.9|11076.9|10346
1746732300000|2025-05-08 19:25:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|6435
1746732600000|2025-05-08 19:30:00|11076.2|11072.2|11080.9|11076.9|11082.5|11078.5|11076.2|11072.2|8178
1746732900000|2025-05-08 19:35:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|6004
1746733200000|2025-05-08 19:40:00|11084|11080|11082.5|11078.5|11084|11080|11080.9|11076.9|5824
1746733500000|2025-05-08 19:45:00|11084|11080|11082.5|11078.5|11084|11080|11080.9|11076.9|1346
1746733800000|2025-05-08 19:50:00|11080.9|11076.9|11079.3|11075.3|11084|11080|11079.3|11075.3|7131
1746734100000|2025-05-08 19:55:00|11080.9|11076.9|11076.2|11072.2|11080.9|11076.9|11076.2|11072.2|7326
1746734400000|2025-05-08 20:00:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|8758
1746734700000|2025-05-08 20:05:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|2074
1746735000000|2025-05-08 20:10:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|6386
1746735300000|2025-05-08 20:15:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|2982
1746735600000|2025-05-08 20:20:00|11073.1|11069.1|11076.2|11072.2|11077.8|11073.8|11071.5|11067.5|7491
1746735900000|2025-05-08 20:25:00|11074.7|11070.7|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|6131
1746736200000|2025-05-08 20:30:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1692
1746736500000|2025-05-08 20:35:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|2509
1746736800000|2025-05-08 20:40:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1862
1746737100000|2025-05-08 20:45:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|4076
1746737400000|2025-05-08 20:50:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|4559
1746737700000|2025-05-08 20:55:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|6226
1746741600000|2025-05-08 22:00:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|945
1746741900000|2025-05-08 22:05:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|623
1746742200000|2025-05-08 22:10:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|388
1746742500000|2025-05-08 22:15:00|||||||||929
1746742800000|2025-05-08 22:20:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|651
1746743100000|2025-05-08 22:25:00|||||||||167
1746743400000|2025-05-08 22:30:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|649
1746743700000|2025-05-08 22:35:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|814
1746744000000|2025-05-08 22:40:00|||||||||9
1746744300000|2025-05-08 22:45:00|11078.6|11074.6|11079.3|11075.3|11079.3|11075.3|11078.6|11074.6|353
1746744600000|2025-05-08 22:50:00|||||||||25
1746744900000|2025-05-08 22:55:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|549
1746745200000|2025-05-08 23:00:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|626
1746745500000|2025-05-08 23:05:00|||||||||103
1746745800000|2025-05-08 23:10:00|||||||||170
1746746100000|2025-05-08 23:15:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|803
1746746400000|2025-05-08 23:20:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|202
1746746700000|2025-05-08 23:25:00|||||||||80
1746747000000|2025-05-08 23:30:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1465
1746747300000|2025-05-08 23:35:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|443
1746747600000|2025-05-08 23:40:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|127
1746747900000|2025-05-08 23:45:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|415
1746748200000|2025-05-08 23:50:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|45
1746748500000|2025-05-08 23:55:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|952
1746748800000|2025-05-09 00:00:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|1762
1746749100000|2025-05-09 00:05:00|11084|11080|11085.6|11081.6|11087.2|11083.2|11084|11080|900
1746749400000|2025-05-09 00:10:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1629
1746749700000|2025-05-09 00:15:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|502
1746750000000|2025-05-09 00:20:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|415
1746750300000|2025-05-09 00:25:00|11082.5|11078.5|11085.6|11081.6|11087.2|11083.2|11082.5|11078.5|1070
1746750600000|2025-05-09 00:30:00|||||||||510
1746750900000|2025-05-09 00:35:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|290
1746751200000|2025-05-09 00:40:00|||||||||163
1746751500000|2025-05-09 00:45:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|587
1746751800000|2025-05-09 00:50:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|216
1746752100000|2025-05-09 00:55:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11084|11080|756
1746752400000|2025-05-09 01:00:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|2255
1746752700000|2025-05-09 01:05:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|244
1746753000000|2025-05-09 01:10:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|299
1746753300000|2025-05-09 01:15:00|11088.7|11084.7|11087.9|11083.9|11088.7|11084.7|11087.2|11083.2|1015
1746753600000|2025-05-09 01:20:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|266
1746753900000|2025-05-09 01:25:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1653
1746754200000|2025-05-09 01:30:00|11085.6|11081.6|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|774
1746754500000|2025-05-09 01:35:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|355
1746754800000|2025-05-09 01:40:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|394
1746755100000|2025-05-09 01:45:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|716
1746755400000|2025-05-09 01:50:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|492
1746755700000|2025-05-09 01:55:00|11085.6|11081.6|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|1165
1746756000000|2025-05-09 02:00:00|||||||||44
1746756300000|2025-05-09 02:05:00|||||||||572
1746756600000|2025-05-09 02:10:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1070
1746756900000|2025-05-09 02:15:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1273
1746757200000|2025-05-09 02:20:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|371
1746757500000|2025-05-09 02:25:00|11087.9|11083.9|11087.2|11083.2|11087.9|11083.9|11087.2|11083.2|505
1746757800000|2025-05-09 02:30:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|276
1746758100000|2025-05-09 02:35:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|242
1746758400000|2025-05-09 02:40:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|491
1746758700000|2025-05-09 02:45:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|397
1746759000000|2025-05-09 02:50:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|236
1746759300000|2025-05-09 02:55:00|||||||||655
1746759600000|2025-05-09 03:00:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|6714
1746759900000|2025-05-09 03:05:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|612
1746760200000|2025-05-09 03:10:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1646
1746760500000|2025-05-09 03:15:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|506
1746760800000|2025-05-09 03:20:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1380
1746761100000|2025-05-09 03:25:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|357
1746761400000|2025-05-09 03:30:00|||||||||284
1746761700000|2025-05-09 03:35:00|||||||||263
1746762000000|2025-05-09 03:40:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|321
1746762300000|2025-05-09 03:45:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|201
1746762600000|2025-05-09 03:50:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|136
1746762900000|2025-05-09 03:55:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|73
1746763200000|2025-05-09 04:00:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|390
1746763500000|2025-05-09 04:05:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|219
1746763800000|2025-05-09 04:10:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|232
1746764100000|2025-05-09 04:15:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1965
1746764400000|2025-05-09 04:20:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|342
1746764700000|2025-05-09 04:25:00|||||||||289
1746765000000|2025-05-09 04:30:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|1763
1746765300000|2025-05-09 04:35:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|355
1746765600000|2025-05-09 04:40:00|||||||||23
1746765900000|2025-05-09 04:45:00|||||||||35
1746766200000|2025-05-09 04:50:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|123
1746766500000|2025-05-09 04:55:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1100
1746766800000|2025-05-09 05:00:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|260
1746767100000|2025-05-09 05:05:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1072
1746767400000|2025-05-09 05:10:00|||||||||89
1746767700000|2025-05-09 05:15:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|420
1746768000000|2025-05-09 05:20:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|537
1746768300000|2025-05-09 05:25:00|||||||||642
1746768600000|2025-05-09 05:30:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|707
1746768900000|2025-05-09 05:35:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|560
1746769200000|2025-05-09 05:40:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|239
1746769500000|2025-05-09 05:45:00|||||||||2
1746769800000|2025-05-09 05:50:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|930
1746770100000|2025-05-09 05:55:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1302
1746770400000|2025-05-09 06:00:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1854
1746770700000|2025-05-09 06:05:00|||||||||1144
1746771000000|2025-05-09 06:10:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|545
1746771300000|2025-05-09 06:15:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|2379
1746771600000|2025-05-09 06:20:00|11087.2|11083.2|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|1697
1746771900000|2025-05-09 06:25:00|||||||||172
1746772200000|2025-05-09 06:30:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|2407
1746772500000|2025-05-09 06:35:00|||||||||320
1746772800000|2025-05-09 06:40:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1621
1746773100000|2025-05-09 06:45:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|2024
1746773400000|2025-05-09 06:50:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|741
1746773700000|2025-05-09 06:55:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11085.6|11081.6|1287
1746774000000|2025-05-09 07:00:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1668
1746774300000|2025-05-09 07:05:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1721
1746774600000|2025-05-09 07:10:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|2262
1746774900000|2025-05-09 07:15:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|4306
1746775200000|2025-05-09 07:20:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1080
1746775500000|2025-05-09 07:25:00|11079.3|11075.3|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|1253
1746775800000|2025-05-09 07:30:00|11080.9|11076.9|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|1273
1746776100000|2025-05-09 07:35:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|2417
1746776400000|2025-05-09 07:40:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|3271
1746776700000|2025-05-09 07:45:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|650
1746777000000|2025-05-09 07:50:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|3516
1746777300000|2025-05-09 07:55:00|11079.3|11075.3|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|2967
1746777600000|2025-05-09 08:00:00|11079.3|11075.3|11084|11080|11084|11080|11077.8|11073.8|6733
1746777900000|2025-05-09 08:05:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|2174
1746778200000|2025-05-09 08:10:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|3649
1746778500000|2025-05-09 08:15:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|1211
1746778800000|2025-05-09 08:20:00|||||||||442
1746779100000|2025-05-09 08:25:00|11085.6|11081.6|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|5194
1746779400000|2025-05-09 08:30:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|1811
1746779700000|2025-05-09 08:35:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1310
1746780000000|2025-05-09 08:40:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1306
1746780300000|2025-05-09 08:45:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|2654
1746780600000|2025-05-09 08:50:00|11090.3|11086.3|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|1050
1746780900000|2025-05-09 08:55:00|||||||||525
1746781200000|2025-05-09 09:00:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|835
1746781500000|2025-05-09 09:05:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1333
1746781800000|2025-05-09 09:10:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1217
1746782100000|2025-05-09 09:15:00|11087.2|11083.2|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|2017
1746782400000|2025-05-09 09:20:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|2477
1746782700000|2025-05-09 09:25:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|955
1746783000000|2025-05-09 09:30:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|413
1746783300000|2025-05-09 09:35:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|510
1746783600000|2025-05-09 09:40:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|599
1746783900000|2025-05-09 09:45:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|2878
1746784200000|2025-05-09 09:50:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1367
1746784500000|2025-05-09 09:55:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|3314
1746784800000|2025-05-09 10:00:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1806
1746785100000|2025-05-09 10:05:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|899
1746785400000|2025-05-09 10:10:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11084|11080|2990
1746785700000|2025-05-09 10:15:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|1673
1746786000000|2025-05-09 10:20:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|1299
1746786300000|2025-05-09 10:25:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|264
1746786600000|2025-05-09 10:30:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11080.9|11076.9|2003
1746786900000|2025-05-09 10:35:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|494
1746787200000|2025-05-09 10:40:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|856
1746787500000|2025-05-09 10:45:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|911
1746787800000|2025-05-09 10:50:00|11084|11080|11084|11080|11084|11080|11084|11080|753
1746788100000|2025-05-09 10:55:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|1135
1746788400000|2025-05-09 11:00:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|782
1746788700000|2025-05-09 11:05:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|1248
1746789000000|2025-05-09 11:10:00|11080.9|11076.9|11084|11080|11084|11080|11080.9|11076.9|2595
1746789300000|2025-05-09 11:15:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|1238
1746789600000|2025-05-09 11:20:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|910
1746789900000|2025-05-09 11:25:00|11081.7|11077.7|11087.2|11083.2|11093.4|11089.4|11077.8|11073.8|14695
1746790200000|2025-05-09 11:30:00|11088.7|11084.7|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|5429
1746790500000|2025-05-09 11:35:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|4742
1746790800000|2025-05-09 11:40:00|11087.2|11083.2|11091.8|11087.8|11091.8|11087.8|11087.2|11083.2|3779
1746791100000|2025-05-09 11:45:00|11090.3|11086.3|11087.2|11083.2|11091.8|11087.8|11085.6|11081.6|5258
1746791400000|2025-05-09 11:50:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|2397
1746791700000|2025-05-09 11:55:00|11087.9|11083.9|11085.6|11081.6|11087.9|11083.9|11085.6|11081.6|1645
1746792000000|2025-05-09 12:00:00|11087.2|11083.2|11082.5|11078.5|11087.2|11083.2|11082.5|11078.5|5324
1746792300000|2025-05-09 12:05:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|5275
1746792600000|2025-05-09 12:10:00|11079.3|11075.3|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|5823
1746792900000|2025-05-09 12:15:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|5724
1746793200000|2025-05-09 12:20:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|9948
1746793500000|2025-05-09 12:25:00|11084|11080|11082.5|11078.5|11084|11080|11080.9|11076.9|3089
1746793800000|2025-05-09 12:30:00|11080.9|11076.9|11077.8|11073.8|11082.5|11078.5|11076.2|11072.2|8055
1746794100000|2025-05-09 12:35:00|11079.3|11075.3|11082.5|11078.5|11084|11080|11077.8|11073.8|9051
1746794400000|2025-05-09 12:40:00|11080.9|11076.9|11079.3|11075.3|11082.5|11078.5|11078.6|11074.6|2028
1746794700000|2025-05-09 12:45:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|3379
1746795000000|2025-05-09 12:50:00|11076.2|11072.2|11079.3|11075.3|11079.3|11075.3|11074.7|11070.7|5557
1746795300000|2025-05-09 12:55:00|11077.8|11073.8|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|2532
1746795600000|2025-05-09 13:00:00|11082.5|11078.5|11080.9|11076.9|11084|11080|11080.9|11076.9|4456
1746795900000|2025-05-09 13:05:00|11082.5|11078.5|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|1634
1746796200000|2025-05-09 13:10:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|6093
1746796500000|2025-05-09 13:15:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11090.3|11086.3|10195
1746796800000|2025-05-09 13:20:00|11095|11091|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|2817
1746797100000|2025-05-09 13:25:00|11095|11091|11093.4|11089.4|11095|11091|11091.8|11087.8|6521
1746797400000|2025-05-09 13:30:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|2862
1746797700000|2025-05-09 13:35:00|11093.4|11089.4|11095|11091|11095|11091|11090.3|11086.3|3994
1746798000000|2025-05-09 13:40:00|11093.4|11089.4|11096.5|11092.5|11098.1|11094.1|11091.8|11087.8|4146
1746798300000|2025-05-09 13:45:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|4951
1746798600000|2025-05-09 13:50:00|11096.5|11092.5|11098.1|11094.1|11099.7|11095.7|11093.4|11089.4|11238
1746798900000|2025-05-09 13:55:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|6146
1746799200000|2025-05-09 14:00:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|2733
1746799500000|2025-05-09 14:05:00|11099.7|11095.7|11096.5|11092.5|11099.7|11095.7|11095|11091|7158
1746799800000|2025-05-09 14:10:00|11095|11091|11101.2|11097.2|11102.8|11098.8|11095|11091|6589
1746800100000|2025-05-09 14:15:00|11102.8|11098.8|11105.9|11101.9|11105.9|11101.9|11101.2|11097.2|6807
1746800400000|2025-05-09 14:20:00|11107.5|11103.5|11109|11105|11109|11105|11105.9|11101.9|14407
1746800700000|2025-05-09 14:25:00|11107.5|11103.5|11109|11105|11110.6|11106.6|11107.5|11103.5|10082
1746801000000|2025-05-09 14:30:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11105.9|11101.9|5010
1746801300000|2025-05-09 14:35:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|7120
1746801600000|2025-05-09 14:40:00|11109|11105|11104.3|11100.3|11109|11105|11104.3|11100.3|7016
1746801900000|2025-05-09 14:45:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|3423
1746802200000|2025-05-09 14:50:00|11101.2|11097.2|11104.3|11100.3|11105.9|11101.9|11101.2|11097.2|3125
1746802500000|2025-05-09 14:55:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|2349
1746802800000|2025-05-09 15:00:00|11102.8|11098.8|11099.7|11095.7|11104.3|11100.3|11098.1|11094.1|3392
1746803100000|2025-05-09 15:05:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|2685
1746803400000|2025-05-09 15:10:00|11096.5|11092.5|11101.2|11097.2|11101.2|11097.2|11096.5|11092.5|5210
1746803700000|2025-05-09 15:15:00|11099.7|11095.7|11098.1|11094.1|11102.8|11098.8|11098.1|11094.1|2005
1746804000000|2025-05-09 15:20:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|3131
1746804300000|2025-05-09 15:25:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|4355
1746804600000|2025-05-09 15:30:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|8262
1746804900000|2025-05-09 15:35:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|6544
1746805200000|2025-05-09 15:40:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|2723
1746805500000|2025-05-09 15:45:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|2124
1746805800000|2025-05-09 15:50:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|2781
1746806100000|2025-05-09 15:55:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|2513
1746806400000|2025-05-09 16:00:00|11091.8|11087.8|11096.5|11092.5|11096.5|11092.5|11090.3|11086.3|6434
1746806700000|2025-05-09 16:05:00|11095|11091|11096.5|11092.5|11098.1|11094.1|11095|11091|1955
1746807000000|2025-05-09 16:10:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|2637
1746807300000|2025-05-09 16:15:00|11095|11091|11096.5|11092.5|11098.1|11094.1|11095|11091|2326
1746807600000|2025-05-09 16:20:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|2848
1746807900000|2025-05-09 16:25:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11095|11091|5036
1746808200000|2025-05-09 16:30:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|3647
1746808500000|2025-05-09 16:35:00|11091.8|11087.8|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|1586
1746808800000|2025-05-09 16:40:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|561
1746809100000|2025-05-09 16:45:00|11090.3|11086.3|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|1798
1746809400000|2025-05-09 16:50:00|11090.3|11086.3|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|3773
1746809700000|2025-05-09 16:55:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|2526
1746810000000|2025-05-09 17:00:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|1588
1746810300000|2025-05-09 17:05:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|2297
1746810600000|2025-05-09 17:10:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|2098
1746810900000|2025-05-09 17:15:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|2388
1746811200000|2025-05-09 17:20:00|11090.3|11086.3|11093.4|11089.4|11095|11091|11090.3|11086.3|3622
1746811500000|2025-05-09 17:25:00|11091.8|11087.8|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|1219
1746811800000|2025-05-09 17:30:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|202
1746812100000|2025-05-09 17:35:00|||||||||196
1746812400000|2025-05-09 17:40:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|3222
1746812700000|2025-05-09 17:45:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11087.2|11083.2|4669
1746813000000|2025-05-09 17:50:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|947
1746813300000|2025-05-09 17:55:00|||||||||274
1746813600000|2025-05-09 18:00:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1275
1746813900000|2025-05-09 18:05:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1362
1746814200000|2025-05-09 18:10:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|2083
1746814500000|2025-05-09 18:15:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|2660
1746814800000|2025-05-09 18:20:00|||||||||497
1746815100000|2025-05-09 18:25:00|||||||||975
1746815400000|2025-05-09 18:30:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|2503
1746815700000|2025-05-09 18:35:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1758
1746816000000|2025-05-09 18:40:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|2736
1746816300000|2025-05-09 18:45:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|943
1746816600000|2025-05-09 18:50:00|||||||||2104
1746816900000|2025-05-09 18:55:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|9652
1746817200000|2025-05-09 19:00:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|6723
1746817500000|2025-05-09 19:05:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|2715
1746817800000|2025-05-09 19:10:00|||||||||2233
1746818100000|2025-05-09 19:15:00|||||||||417
1746818400000|2025-05-09 19:20:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|2209
1746818700000|2025-05-09 19:25:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|1176
1746819000000|2025-05-09 19:30:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|2213
1746819300000|2025-05-09 19:35:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|2311
1746819600000|2025-05-09 19:40:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|2029
1746819900000|2025-05-09 19:45:00|||||||||1755
1746820200000|2025-05-09 19:50:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|5486
1746820500000|2025-05-09 19:55:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|4052
1746820800000|2025-05-09 20:00:00|11082.5|11078.5|11077.8|11073.8|11082.5|11078.5|11077.8|11073.8|3810
1746821100000|2025-05-09 20:05:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|3883
1746821400000|2025-05-09 20:10:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1341
1746821700000|2025-05-09 20:15:00|||||||||235
1746822000000|2025-05-09 20:20:00|||||||||1656
1746822300000|2025-05-09 20:25:00|||||||||1089
1746822600000|2025-05-09 20:30:00|||||||||147
1746822900000|2025-05-09 20:35:00|11077|11073|11077.8|11073.8|11077.8|11073.8|11077|11073|1462
1746823200000|2025-05-09 20:40:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|4839
1746823500000|2025-05-09 20:45:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|2004
1746823800000|2025-05-09 20:50:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|2801
1746824100000|2025-05-09 20:55:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|4118
1747000800000|2025-05-11 22:00:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11052.8|11048.8|6006
1747001100000|2025-05-11 22:05:00|11054.3|11050.3|11054.3|11050.3|11057.5|11053.5|11052.8|11048.8|3364
1747001400000|2025-05-11 22:10:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|663
1747001700000|2025-05-11 22:15:00|11057.5|11053.5|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|1980
1747002000000|2025-05-11 22:20:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|2743
1747002300000|2025-05-11 22:25:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|900
1747002600000|2025-05-11 22:30:00|11057.5|11053.5|11059|11055|11059|11055|11055.9|11051.9|1761
1747002900000|2025-05-11 22:35:00|11060.6|11056.6|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|874
1747003200000|2025-05-11 22:40:00|11056.7|11052.7|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|411
1747003500000|2025-05-11 22:45:00|||||||||209
1747003800000|2025-05-11 22:50:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|943
1747004100000|2025-05-11 22:55:00|11059|11055|11059|11055|11059|11055|11058.3|11054.3|254
1747004400000|2025-05-11 23:00:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|1356
1747004700000|2025-05-11 23:05:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|669
1747005000000|2025-05-11 23:10:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|479
1747005300000|2025-05-11 23:15:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|753
1747005600000|2025-05-11 23:20:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|179
1747005900000|2025-05-11 23:25:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|90
1747006200000|2025-05-11 23:30:00|||||||||62
1747006500000|2025-05-11 23:35:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|535
1747006800000|2025-05-11 23:40:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|129
1747007100000|2025-05-11 23:45:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|1020
1747007400000|2025-05-11 23:50:00|11054.3|11050.3|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|445
1747007700000|2025-05-11 23:55:00|11059|11055|11055.9|11051.9|11059|11055|11055.9|11051.9|337
1747008000000|2025-05-12 00:00:00|11057.5|11053.5|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|692
1747008300000|2025-05-12 00:05:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|219
1747008600000|2025-05-12 00:10:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|443
1747008900000|2025-05-12 00:15:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11051.2|11047.2|1820
1747009200000|2025-05-12 00:20:00|11055.9|11051.9|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|442
1747009500000|2025-05-12 00:25:00|11051.2|11047.2|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|453
1747009800000|2025-05-12 00:30:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|247
1747010100000|2025-05-12 00:35:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|1297
1747010400000|2025-05-12 00:40:00|11055.1|11051.1|11055.9|11051.9|11055.9|11051.9|11055.1|11051.1|190
1747010700000|2025-05-12 00:45:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|663
1747011000000|2025-05-12 00:50:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|589
1747011300000|2025-05-12 00:55:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|814
1747011600000|2025-05-12 01:00:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|869
1747011900000|2025-05-12 01:05:00|11059|11055|11057.5|11053.5|11059|11055|11055.9|11051.9|1259
1747012200000|2025-05-12 01:10:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|775
1747012500000|2025-05-12 01:15:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|99
1747012800000|2025-05-12 01:20:00|11055.9|11051.9|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|1282
1747013100000|2025-05-12 01:25:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|467
1747013400000|2025-05-12 01:30:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|1029
1747013700000|2025-05-12 01:35:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|349
1747014000000|2025-05-12 01:40:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|320
1747014300000|2025-05-12 01:45:00|||||||||9
1747014600000|2025-05-12 01:50:00|11052.8|11048.8|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|751
1747014900000|2025-05-12 01:55:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|243
1747015200000|2025-05-12 02:00:00|11055.9|11051.9|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|526
1747015500000|2025-05-12 02:05:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|271
1747015800000|2025-05-12 02:10:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|280
1747016100000|2025-05-12 02:15:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|760
1747016400000|2025-05-12 02:20:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|1051
1747016700000|2025-05-12 02:25:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|508
1747017000000|2025-05-12 02:30:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|879
1747017300000|2025-05-12 02:35:00|||||||||14
1747017600000|2025-05-12 02:40:00|||||||||109
1747017900000|2025-05-12 02:45:00|||||||||99
1747018200000|2025-05-12 02:50:00|||||||||465
1747018500000|2025-05-12 02:55:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|1495
1747018800000|2025-05-12 03:00:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|351
1747019100000|2025-05-12 03:05:00|||||||||50
1747019400000|2025-05-12 03:10:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|1007
1747019700000|2025-05-12 03:15:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|576
1747020000000|2025-05-12 03:20:00|11059|11055|11059|11055|11059|11055|11059|11055|126
1747020300000|2025-05-12 03:25:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|1542
1747020600000|2025-05-12 03:30:00|||||||||20
1747020900000|2025-05-12 03:35:00|||||||||12
1747021200000|2025-05-12 03:40:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|19
1747021500000|2025-05-12 03:45:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|471
1747021800000|2025-05-12 03:50:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|550
1747022100000|2025-05-12 03:55:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|534
1747022400000|2025-05-12 04:00:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|447
1747022700000|2025-05-12 04:05:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|126
1747023000000|2025-05-12 04:10:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|691
1747023300000|2025-05-12 04:15:00|||||||||29
1747023600000|2025-05-12 04:20:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|168
1747023900000|2025-05-12 04:25:00|||||||||93
1747024200000|2025-05-12 04:30:00|||||||||8
1747024500000|2025-05-12 04:35:00|||||||||105
1747024800000|2025-05-12 04:40:00|||||||||260
1747025100000|2025-05-12 04:45:00|11059|11055|11059|11055|11059|11055|11059|11055|588
1747025400000|2025-05-12 04:50:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|610
1747025700000|2025-05-12 04:55:00|||||||||136
1747026000000|2025-05-12 05:00:00|11059|11055|11059|11055|11059|11055|11059|11055|418
1747026300000|2025-05-12 05:05:00|11058.3|11054.3|11057.5|11053.5|11058.3|11054.3|11057.5|11053.5|74
1747026600000|2025-05-12 05:10:00|||||||||466
1747026900000|2025-05-12 05:15:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|841
1747027200000|2025-05-12 05:20:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|333
1747027500000|2025-05-12 05:25:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|122
1747027800000|2025-05-12 05:30:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|834
1747028100000|2025-05-12 05:35:00|11055.9|11051.9|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|267
1747028400000|2025-05-12 05:40:00|11052|11048|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|704
1747028700000|2025-05-12 05:45:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|252
1747029000000|2025-05-12 05:50:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|2265
1747029300000|2025-05-12 05:55:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|1834
1747029600000|2025-05-12 06:00:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|1794
1747029900000|2025-05-12 06:05:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|3079
1747030200000|2025-05-12 06:10:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|438
1747030500000|2025-05-12 06:15:00|11048.1|11044.1|11046.5|11042.5|11049.7|11045.7|11046.5|11042.5|974
1747030800000|2025-05-12 06:20:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|687
1747031100000|2025-05-12 06:25:00|11045|11041|11046.5|11042.5|11049.7|11045.7|11045|11041|1943
1747031400000|2025-05-12 06:30:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|1969
1747031700000|2025-05-12 06:35:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11045|11041|1398
1747032000000|2025-05-12 06:40:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|2064
1747032300000|2025-05-12 06:45:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|972
1747032600000|2025-05-12 06:50:00|11046.5|11042.5|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|2400
1747032900000|2025-05-12 06:55:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|1898
1747033200000|2025-05-12 07:00:00|11043.4|11039.4|11034|11030|11043.4|11039.4|11029.3|11025.3|26547
1747033500000|2025-05-12 07:05:00|11035.6|11031.6|11035.6|11031.6|11040.3|11036.3|11034|11030|12654
1747033800000|2025-05-12 07:10:00|11034|11030|11035.6|11031.6|11038.7|11034.7|11034|11030|9014
1747034100000|2025-05-12 07:15:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11034|11030|5108
1747034400000|2025-05-12 07:20:00|11034|11030|11029.3|11025.3|11035.6|11031.6|11029.3|11025.3|6657
1747034700000|2025-05-12 07:25:00|11030.9|11026.9|11029.3|11025.3|11032.5|11028.5|11027.8|11023.8|8729
1747035000000|2025-05-12 07:30:00|11027.8|11023.8|11027.8|11023.8|11035.6|11031.6|11026.2|11022.2|12075
1747035300000|2025-05-12 07:35:00|11029.3|11025.3|11024.7|11020.7|11029.3|11025.3|11024.7|11020.7|8647
1747035600000|2025-05-12 07:40:00|11026.2|11022.2|11024.7|11020.7|11029.3|11025.3|11024.7|11020.7|8633
1747035900000|2025-05-12 07:45:00|11023.1|11019.1|11026.2|11022.2|11026.2|11022.2|11021.5|11017.5|5957
1747036200000|2025-05-12 07:50:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|4436
1747036500000|2025-05-12 07:55:00|11027.8|11023.8|11024.7|11020.7|11029.3|11025.3|11023.1|11019.1|5507
1747036800000|2025-05-12 08:00:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|5827
1747037100000|2025-05-12 08:05:00|11023.1|11019.1|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|6378
1747037400000|2025-05-12 08:10:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|6119
1747037700000|2025-05-12 08:15:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|1548
1747038000000|2025-05-12 08:20:00|11023.1|11019.1|11029.3|11025.3|11029.3|11025.3|11023.1|11019.1|6020
1747038300000|2025-05-12 08:25:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11029.3|11025.3|5122
1747038600000|2025-05-12 08:30:00|11031.7|11027.7|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|3386
1747038900000|2025-05-12 08:35:00|11029.3|11025.3|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|2252
1747039200000|2025-05-12 08:40:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|2125
1747039500000|2025-05-12 08:45:00|11030.9|11026.9|11032.5|11028.5|11034|11030|11030.9|11026.9|6665
1747039800000|2025-05-12 08:50:00|11031.7|11027.7|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1281
1747040100000|2025-05-12 08:55:00|11031.7|11027.7|11027.8|11023.8|11032.5|11028.5|11027.8|11023.8|2608
1747040400000|2025-05-12 09:00:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|3035
1747040700000|2025-05-12 09:05:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11026.2|11022.2|4396
1747041000000|2025-05-12 09:10:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11029.3|11025.3|2309
1747041300000|2025-05-12 09:15:00|11030.9|11026.9|11034|11030|11035.6|11031.6|11030.9|11026.9|3059
1747041600000|2025-05-12 09:20:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11032.5|11028.5|2629
1747041900000|2025-05-12 09:25:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11032.5|11028.5|2180
1747042200000|2025-05-12 09:30:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|2667
1747042500000|2025-05-12 09:35:00|11032.5|11028.5|11034|11030|11035.6|11031.6|11032.5|11028.5|1553
1747042800000|2025-05-12 09:40:00|11035.6|11031.6|11027.8|11023.8|11035.6|11031.6|11027.8|11023.8|6598
1747043100000|2025-05-12 09:45:00|11029.3|11025.3|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|2366
1747043400000|2025-05-12 09:50:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|1787
1747043700000|2025-05-12 09:55:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|3725
1747044000000|2025-05-12 10:00:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11024.7|11020.7|2520
1747044300000|2025-05-12 10:05:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|3643
1747044600000|2025-05-12 10:10:00|11026.2|11022.2|11021.5|11017.5|11026.2|11022.2|11021.5|11017.5|3227
1747044900000|2025-05-12 10:15:00|11023.1|11019.1|11020|11016|11023.1|11019.1|11020|11016|2569
1747045200000|2025-05-12 10:20:00|11021.5|11017.5|11018.4|11014.4|11021.5|11017.5|11018.4|11014.4|3235
1747045500000|2025-05-12 10:25:00|11020|11016|11020|11016|11021.5|11017.5|11018.4|11014.4|3112
1747045800000|2025-05-12 10:30:00|11021.5|11017.5|11018.4|11014.4|11021.5|11017.5|11018.4|11014.4|989
1747046100000|2025-05-12 10:35:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|3887
1747046400000|2025-05-12 10:40:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.1|11012.1|2150
1747046700000|2025-05-12 10:45:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|3937
1747047000000|2025-05-12 10:50:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11012.2|11008.2|7618
1747047300000|2025-05-12 10:55:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|5433
1747047600000|2025-05-12 11:00:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|2945
1747047900000|2025-05-12 11:05:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11012.2|11008.2|7134
1747048200000|2025-05-12 11:10:00|11016.8|11012.8|11021.5|11017.5|11023.1|11019.1|11015.3|11011.3|102359
1747048500000|2025-05-12 11:15:00|11023.1|11019.1|11024.7|11020.7|11026.2|11022.2|11021.5|11017.5|4038
1747048800000|2025-05-12 11:20:00|11026.2|11022.2|11021.5|11017.5|11026.2|11022.2|11020|11016|5325
1747049100000|2025-05-12 11:25:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|4370
1747049400000|2025-05-12 11:30:00|11020|11016|11021.5|11017.5|11023.1|11019.1|11020|11016|6024
1747049700000|2025-05-12 11:35:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|2780
1747050000000|2025-05-12 11:40:00|11026.2|11022.2|11029.3|11025.3|11029.3|11025.3|11026.2|11022.2|44438
1747050300000|2025-05-12 11:45:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|6683
1747050600000|2025-05-12 11:50:00|11029.3|11025.3|11032.5|11028.5|11032.5|11028.5|11027.8|11023.8|4304
1747050900000|2025-05-12 11:55:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11027.8|11023.8|5779
1747051200000|2025-05-12 12:00:00|11029.3|11025.3|11023.1|11019.1|11029.3|11025.3|11020|11016|10389
1747051500000|2025-05-12 12:05:00|11021.5|11017.5|11016.8|11012.8|11023.1|11019.1|11016.8|11012.8|10384
1747051800000|2025-05-12 12:10:00|11018.4|11014.4|11015.3|11011.3|11020|11016|11015.3|11011.3|6475
1747052100000|2025-05-12 12:15:00|11016.8|11012.8|11018.4|11014.4|11020|11016|11013.7|11009.7|9998
1747052400000|2025-05-12 12:20:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|6734
1747052700000|2025-05-12 12:25:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|9813
1747053000000|2025-05-12 12:30:00|11021.5|11017.5|11018.4|11014.4|11021.5|11017.5|11018.4|11014.4|3250
1747053300000|2025-05-12 12:35:00|11016.8|11012.8|11013.7|11009.7|11016.8|11012.8|11012.2|11008.2|3245
1747053600000|2025-05-12 12:40:00|11015.3|11011.3|11020|11016|11021.5|11017.5|11015.3|11011.3|6498
1747053900000|2025-05-12 12:45:00|11018.4|11014.4|11015.3|11011.3|11020|11016|11015.3|11011.3|3788
1747054200000|2025-05-12 12:50:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|5446
1747054500000|2025-05-12 12:55:00|11014.5|11010.5|11013.7|11009.7|11016.8|11012.8|11012.2|11008.2|10749
1747054800000|2025-05-12 13:00:00|11015.3|11011.3|11012.2|11008.2|11015.3|11011.3|11010.6|11006.6|14030
1747055100000|2025-05-12 13:05:00|11010.6|11006.6|11012.2|11008.2|11013.7|11009.7|11009|11005|6360
1747055400000|2025-05-12 13:10:00|11013.7|11009.7|11010.6|11006.6|11013.7|11009.7|11009|11005|11775
1747055700000|2025-05-12 13:15:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|6876
1747056000000|2025-05-12 13:20:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11007.5|11003.5|6692
1747056300000|2025-05-12 13:25:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11009|11005|7369
1747056600000|2025-05-12 13:30:00|11011.4|11007.4|11015.3|11011.3|11015.3|11011.3|11010.6|11006.6|10401
1747056900000|2025-05-12 13:35:00|11016.8|11012.8|11020|11016|11020|11016|11015.3|11011.3|10072
1747057200000|2025-05-12 13:40:00|11018.4|11014.4|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|5858
1747057500000|2025-05-12 13:45:00|11020|11016|11020|11016|11021.5|11017.5|11018.4|11014.4|6859
1747057800000|2025-05-12 13:50:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|5271
1747058100000|2025-05-12 13:55:00|11020|11016|11020|11016|11023.1|11019.1|11020|11016|10528
1747058400000|2025-05-12 14:00:00|11021.5|11017.5|11018.4|11014.4|11023.1|11019.1|11018.4|11014.4|12013
1747058700000|2025-05-12 14:05:00|11020|11016|11023.1|11019.1|11023.1|11019.1|11018.4|11014.4|4608
1747059000000|2025-05-12 14:10:00|11021.5|11017.5|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|4330
1747059300000|2025-05-12 14:15:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|5470
1747059600000|2025-05-12 14:20:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|5017
1747059900000|2025-05-12 14:25:00|11021.5|11017.5|11027.8|11023.8|11027.8|11023.8|11021.5|11017.5|6961
1747060200000|2025-05-12 14:30:00|11026.2|11022.2|11027.8|11023.8|11029.3|11025.3|11024.7|11020.7|6071
1747060500000|2025-05-12 14:35:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11026.2|11022.2|6868
1747060800000|2025-05-12 14:40:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11027.8|11023.8|4396
1747061100000|2025-05-12 14:45:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|9603
1747061400000|2025-05-12 14:50:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|5184
1747061700000|2025-05-12 14:55:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|5980
1747062000000|2025-05-12 15:00:00|11029.3|11025.3|11026.2|11022.2|11030.9|11026.9|11026.2|11022.2|4877
1747062300000|2025-05-12 15:05:00|11027.8|11023.8|11029.3|11025.3|11030.9|11026.9|11026.2|11022.2|5993
1747062600000|2025-05-12 15:10:00|11030.9|11026.9|11027.8|11023.8|11030.9|11026.9|11026.2|11022.2|4557
1747062900000|2025-05-12 15:15:00|11026.2|11022.2|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|7484
1747063200000|2025-05-12 15:20:00|11029.3|11025.3|11029.3|11025.3|11032.5|11028.5|11027.8|11023.8|5718
1747063500000|2025-05-12 15:25:00|11030.9|11026.9|11034|11030|11035.6|11031.6|11029.3|11025.3|5812
1747063800000|2025-05-12 15:30:00|11032.5|11028.5|11030.9|11026.9|11034|11030|11030.9|11026.9|6049
1747064100000|2025-05-12 15:35:00|11029.3|11025.3|11030.9|11026.9|11032.5|11028.5|11027.8|11023.8|9651
1747064400000|2025-05-12 15:40:00|11032.5|11028.5|11034|11030|11035.6|11031.6|11032.5|11028.5|4449
1747064700000|2025-05-12 15:45:00|11035.6|11031.6|11032.5|11028.5|11035.6|11031.6|11030.9|11026.9|2381
1747065000000|2025-05-12 15:50:00|11034|11030|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|3067
1747065300000|2025-05-12 15:55:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|5075
1747065600000|2025-05-12 16:00:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|3044
1747065900000|2025-05-12 16:05:00|11032.5|11028.5|11027.8|11023.8|11032.5|11028.5|11027.8|11023.8|4611
1747066200000|2025-05-12 16:10:00|11029.3|11025.3|11024.7|11020.7|11029.3|11025.3|11024.7|11020.7|4998
1747066500000|2025-05-12 16:15:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|2967
1747066800000|2025-05-12 16:20:00|11026.2|11022.2|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|4611
1747067100000|2025-05-12 16:25:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|5026
1747067400000|2025-05-12 16:30:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|5471
1747067700000|2025-05-12 16:35:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11020|11016|3187
1747068000000|2025-05-12 16:40:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|3912
1747068300000|2025-05-12 16:45:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|2642
1747068600000|2025-05-12 16:50:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|8293
1747068900000|2025-05-12 16:55:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|1955
1747069200000|2025-05-12 17:00:00|11024.7|11020.7|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|4879
1747069500000|2025-05-12 17:05:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|1698
1747069800000|2025-05-12 17:10:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|3389
1747070100000|2025-05-12 17:15:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|828
1747070400000|2025-05-12 17:20:00|||||||||2161
1747070700000|2025-05-12 17:25:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|3307
1747071000000|2025-05-12 17:30:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|3126
1747071300000|2025-05-12 17:35:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|3500
1747071600000|2025-05-12 17:40:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|1443
1747071900000|2025-05-12 17:45:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|1820
1747072200000|2025-05-12 17:50:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|2331
1747072500000|2025-05-12 17:55:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|1644
1747072800000|2025-05-12 18:00:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|3557
1747073100000|2025-05-12 18:05:00|||||||||1602
1747073400000|2025-05-12 18:10:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|860
1747073700000|2025-05-12 18:15:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|2133
1747074000000|2025-05-12 18:20:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|2018
1747074300000|2025-05-12 18:25:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|2633
1747074600000|2025-05-12 18:30:00|11017.6|11013.6|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|3590
1747074900000|2025-05-12 18:35:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|1808
1747075200000|2025-05-12 18:40:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|1300
1747075500000|2025-05-12 18:45:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|2140
1747075800000|2025-05-12 18:50:00|11018.4|11014.4|11020|11016|11020|11016|11016.8|11012.8|3951
1747076100000|2025-05-12 18:55:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|22991
1747076400000|2025-05-12 19:00:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|6883
1747076700000|2025-05-12 19:05:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11016.8|11012.8|3733
1747077000000|2025-05-12 19:10:00|11016.8|11012.8|11020|11016|11020|11016|11016.8|11012.8|2405
1747077300000|2025-05-12 19:15:00|||||||||2069
1747077600000|2025-05-12 19:20:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|1398
1747077900000|2025-05-12 19:25:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|920
1747078200000|2025-05-12 19:30:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11016.8|11012.8|7649
1747078500000|2025-05-12 19:35:00|11016.8|11012.8|11015.3|11011.3|11018.4|11014.4|11015.3|11011.3|3534
1747078800000|2025-05-12 19:40:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|1546
1747079100000|2025-05-12 19:45:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|2178
1747079400000|2025-05-12 19:50:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|4207
1747079700000|2025-05-12 19:55:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|11625
1747080000000|2025-05-12 20:00:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11009|11005|7070
1747080300000|2025-05-12 20:05:00|11009|11005|11007.5|11003.5|11010.6|11006.6|11007.5|11003.5|4090
1747080600000|2025-05-12 20:10:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|2903
1747080900000|2025-05-12 20:15:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|6393
1747081200000|2025-05-12 20:20:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|3071
1747081500000|2025-05-12 20:25:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|3146
1747081800000|2025-05-12 20:30:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|1674
1747082100000|2025-05-12 20:35:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|5369
1747082400000|2025-05-12 20:40:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|3272
1747082700000|2025-05-12 20:45:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|4838
1747083000000|2025-05-12 20:50:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|2449
1747083300000|2025-05-12 20:55:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|4769
1747087200000|2025-05-12 22:00:00|11011.4|11007.4|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|375
1747087500000|2025-05-12 22:05:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|1421
1747087800000|2025-05-12 22:10:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|329
1747088100000|2025-05-12 22:15:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|62
1747088400000|2025-05-12 22:20:00|||||||||10
1747088700000|2025-05-12 22:25:00|||||||||33
1747089000000|2025-05-12 22:30:00|||||||||20
1747089300000|2025-05-12 22:35:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|314
1747089600000|2025-05-12 22:40:00|||||||||4
1747089900000|2025-05-12 22:45:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|427
1747090200000|2025-05-12 22:50:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|264
1747090500000|2025-05-12 22:55:00|||||||||3
1747090800000|2025-05-12 23:00:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|101
1747091100000|2025-05-12 23:05:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|49
1747091400000|2025-05-12 23:10:00|||||||||2
1747091700000|2025-05-12 23:15:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|66
1747092000000|2025-05-12 23:20:00|||||||||47
1747092300000|2025-05-12 23:25:00|||||||||102
1747092600000|2025-05-12 23:30:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|232
1747092900000|2025-05-12 23:35:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|262
1747093200000|2025-05-12 23:40:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|560
1747093500000|2025-05-12 23:45:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|156
1747093800000|2025-05-12 23:50:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|712
1747094100000|2025-05-12 23:55:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|557
1747094400000|2025-05-13 00:00:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|1214
1747094700000|2025-05-13 00:05:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|916
1747095000000|2025-05-13 00:10:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|587
1747095300000|2025-05-13 00:15:00|11018.4|11014.4|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|1722
1747095600000|2025-05-13 00:20:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|896
1747095900000|2025-05-13 00:25:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|362
1747096200000|2025-05-13 00:30:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|1362
1747096500000|2025-05-13 00:35:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|958
1747096800000|2025-05-13 00:40:00|||||||||454
1747097100000|2025-05-13 00:45:00|||||||||162
1747097400000|2025-05-13 00:50:00|11023.1|11019.1|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|1212
1747097700000|2025-05-13 00:55:00|||||||||625
1747098000000|2025-05-13 01:00:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|862
1747098300000|2025-05-13 01:05:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|572
1747098600000|2025-05-13 01:10:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|1603
1747098900000|2025-05-13 01:15:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|398
1747099200000|2025-05-13 01:20:00|||||||||182
1747099500000|2025-05-13 01:25:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|1339
1747099800000|2025-05-13 01:30:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|842
1747100100000|2025-05-13 01:35:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|493
1747100400000|2025-05-13 01:40:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|1355
1747100700000|2025-05-13 01:45:00|11021.5|11017.5|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|1535
1747101000000|2025-05-13 01:50:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|179
1747101300000|2025-05-13 01:55:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|303
1747101600000|2025-05-13 02:00:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|493
1747101900000|2025-05-13 02:05:00|11024.7|11020.7|11023.9|11019.9|11024.7|11020.7|11023.1|11019.1|525
1747102200000|2025-05-13 02:10:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|198
1747102500000|2025-05-13 02:15:00|||||||||27
1747102800000|2025-05-13 02:20:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|740
1747103100000|2025-05-13 02:25:00|||||||||341
1747103400000|2025-05-13 02:30:00|||||||||340
1747103700000|2025-05-13 02:35:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|544
1747104000000|2025-05-13 02:40:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|106
1747104300000|2025-05-13 02:45:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|70
1747104600000|2025-05-13 02:50:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|559
1747104900000|2025-05-13 02:55:00|||||||||16
1747105200000|2025-05-13 03:00:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|437
1747105500000|2025-05-13 03:05:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|584
1747105800000|2025-05-13 03:10:00|||||||||167
1747106100000|2025-05-13 03:15:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|528
1747106400000|2025-05-13 03:20:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|199
1747106700000|2025-05-13 03:25:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|1102
1747107000000|2025-05-13 03:30:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|996
1747107300000|2025-05-13 03:35:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|528
1747107600000|2025-05-13 03:40:00|||||||||41
1747107900000|2025-05-13 03:45:00|||||||||231
1747108200000|2025-05-13 03:50:00|||||||||279
1747108500000|2025-05-13 03:55:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|503
1747108800000|2025-05-13 04:00:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|822
1747109100000|2025-05-13 04:05:00|11025.4|11021.4|11024.7|11020.7|11025.4|11021.4|11024.7|11020.7|1030
1747109400000|2025-05-13 04:10:00|||||||||33
1747109700000|2025-05-13 04:15:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|1088
1747110000000|2025-05-13 04:20:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|851
1747110300000|2025-05-13 04:25:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|331
1747110600000|2025-05-13 04:30:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|927
1747110900000|2025-05-13 04:35:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|556
1747111200000|2025-05-13 04:40:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|742
1747111500000|2025-05-13 04:45:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|220
1747111800000|2025-05-13 04:50:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|2133
1747112100000|2025-05-13 04:55:00|11016.8|11012.8|11018.4|11014.4|11020|11016|11016.8|11012.8|3715
1747112400000|2025-05-13 05:00:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|1148
1747112700000|2025-05-13 05:05:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|4572
1747113000000|2025-05-13 05:10:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11012.2|11008.2|1625
1747113300000|2025-05-13 05:15:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|1465
1747113600000|2025-05-13 05:20:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|238
1747113900000|2025-05-13 05:25:00|||||||||36
1747114200000|2025-05-13 05:30:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|622
1747114500000|2025-05-13 05:35:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|358
1747114800000|2025-05-13 05:40:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|1448
1747115100000|2025-05-13 05:45:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|420
1747115400000|2025-05-13 05:50:00|11021.5|11017.5|11018.4|11014.4|11021.5|11017.5|11018.4|11014.4|2301
1747115700000|2025-05-13 05:55:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|341
1747116000000|2025-05-13 06:00:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|2877
1747116300000|2025-05-13 06:05:00|11020|11016|11021.5|11017.5|11023.1|11019.1|11020|11016|768
1747116600000|2025-05-13 06:10:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|997
1747116900000|2025-05-13 06:15:00|11023.1|11019.1|11020|11016|11023.1|11019.1|11020|11016|1614
1747117200000|2025-05-13 06:20:00|11018.4|11014.4|11020|11016|11021.5|11017.5|11018.4|11014.4|2317
1747117500000|2025-05-13 06:25:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11020|11016|1551
1747117800000|2025-05-13 06:30:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11018.4|11014.4|3736
1747118100000|2025-05-13 06:35:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|224
1747118400000|2025-05-13 06:40:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|1267
1747118700000|2025-05-13 06:45:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|606
1747119000000|2025-05-13 06:50:00|11023.1|11019.1|11020|11016|11023.1|11019.1|11020|11016|1903
1747119300000|2025-05-13 06:55:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|696
1747119600000|2025-05-13 07:00:00|11020|11016|11021.5|11017.5|11023.1|11019.1|11018.4|11014.4|3561
1747119900000|2025-05-13 07:05:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|1468
1747120200000|2025-05-13 07:10:00|11020|11016|11018.4|11014.4|11021.5|11017.5|11018.4|11014.4|1692
1747120500000|2025-05-13 07:15:00|11020|11016|11018.4|11014.4|11021.5|11017.5|11018.4|11014.4|847
1747120800000|2025-05-13 07:20:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|1794
1747121100000|2025-05-13 07:25:00|11020|11016|11016.8|11012.8|11020|11016|11016.8|11012.8|1493
1747121400000|2025-05-13 07:30:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|2619
1747121700000|2025-05-13 07:35:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|2820
1747122000000|2025-05-13 07:40:00|11016.8|11012.8|11021.5|11017.5|11021.5|11017.5|11016.8|11012.8|2399
1747122300000|2025-05-13 07:45:00|11020|11016|11023.1|11019.1|11024.7|11020.7|11020|11016|4063
1747122600000|2025-05-13 07:50:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|1878
1747122900000|2025-05-13 07:55:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|1633
1747123200000|2025-05-13 08:00:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|1938
1747123500000|2025-05-13 08:05:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|3292
1747123800000|2025-05-13 08:10:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|2884
1747124100000|2025-05-13 08:15:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|1512
1747124400000|2025-05-13 08:20:00|11023.1|11019.1|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|1756
1747124700000|2025-05-13 08:25:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11024.7|11020.7|1978
1747125000000|2025-05-13 08:30:00|11026.2|11022.2|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|3568
1747125300000|2025-05-13 08:35:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|580
1747125600000|2025-05-13 08:40:00|11029.3|11025.3|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|1536
1747125900000|2025-05-13 08:45:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|1477
1747126200000|2025-05-13 08:50:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|783
1747126500000|2025-05-13 08:55:00|11026.2|11022.2|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|2155
1747126800000|2025-05-13 09:00:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11024.7|11020.7|3082
1747127100000|2025-05-13 09:05:00|11026.2|11022.2|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|2079
1747127400000|2025-05-13 09:10:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|1758
1747127700000|2025-05-13 09:15:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|670
1747128000000|2025-05-13 09:20:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|1821
1747128300000|2025-05-13 09:25:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|332
1747128600000|2025-05-13 09:30:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|1589
1747128900000|2025-05-13 09:35:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|1419
1747129200000|2025-05-13 09:40:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|348
1747129500000|2025-05-13 09:45:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|217
1747129800000|2025-05-13 09:50:00|||||||||161
1747130100000|2025-05-13 09:55:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|750
1747130400000|2025-05-13 10:00:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|1349
1747130700000|2025-05-13 10:05:00|11026.2|11022.2|11027.8|11023.8|11029.3|11025.3|11024.7|11020.7|1358
1747131000000|2025-05-13 10:10:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|1497
1747131300000|2025-05-13 10:15:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1120
1747131600000|2025-05-13 10:20:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1300
1747131900000|2025-05-13 10:25:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|720
1747132200000|2025-05-13 10:30:00|11030.9|11026.9|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|4940
1747132500000|2025-05-13 10:35:00|||||||||280
1747132800000|2025-05-13 10:40:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|574
1747133100000|2025-05-13 10:45:00|11023.1|11019.1|11020|11016|11023.1|11019.1|11020|11016|5533
1747133400000|2025-05-13 10:50:00|11020.8|11016.8|11021.5|11017.5|11021.5|11017.5|11020|11016|3032
1747133700000|2025-05-13 10:55:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|807
1747134000000|2025-05-13 11:00:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|2138
1747134300000|2025-05-13 11:05:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|1913
1747134600000|2025-05-13 11:10:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|2416
1747134900000|2025-05-13 11:15:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|4382
1747135200000|2025-05-13 11:20:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|2363
1747135500000|2025-05-13 11:25:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|1427
1747135800000|2025-05-13 11:30:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|2880
1747136100000|2025-05-13 11:35:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|1005
1747136400000|2025-05-13 11:40:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|1563
1747136700000|2025-05-13 11:45:00|11023.1|11019.1|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|2428
1747137000000|2025-05-13 11:50:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|2622
1747137300000|2025-05-13 11:55:00|11026.2|11022.2|11029.3|11025.3|11029.3|11025.3|11026.2|11022.2|4509
1747137600000|2025-05-13 12:00:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|2939
1747137900000|2025-05-13 12:05:00|11026.2|11022.2|11029.3|11025.3|11030.9|11026.9|11026.2|11022.2|7850
1747138200000|2025-05-13 12:10:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|5145
1747138500000|2025-05-13 12:15:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|6329
1747138800000|2025-05-13 12:20:00|11026.2|11022.2|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|10313
1747139100000|2025-05-13 12:25:00|11026.2|11022.2|11027.8|11023.8|11030.9|11026.9|11024.7|11020.7|10733
1747139400000|2025-05-13 12:30:00|11042.6|11038.6|11027.8|11023.8|11048.1|11044.1|11024.7|11020.7|27664
1747139700000|2025-05-13 12:35:00|11029.3|11025.3|11034|11030|11035.6|11031.6|11027.8|11023.8|15839
1747140000000|2025-05-13 12:40:00|11035.6|11031.6|11034|11030|11037.2|11033.2|11032.5|11028.5|11259
1747140300000|2025-05-13 12:45:00|11032.5|11028.5|11027.8|11023.8|11035.6|11031.6|11027.8|11023.8|6075
1747140600000|2025-05-13 12:50:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11021.5|11017.5|11361
1747140900000|2025-05-13 12:55:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|5437
1747141200000|2025-05-13 13:00:00|11026.2|11022.2|11035.6|11031.6|11035.6|11031.6|11026.2|11022.2|8620
1747141500000|2025-05-13 13:05:00|11034.8|11030.8|11034|11030|11034.8|11030.8|11029.3|11025.3|6447
1747141800000|2025-05-13 13:10:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11032.5|11028.5|7222
1747142100000|2025-05-13 13:15:00|11035.6|11031.6|11032.5|11028.5|11037.2|11033.2|11030.9|11026.9|6858
1747142400000|2025-05-13 13:20:00|11034|11030|11030.9|11026.9|11034|11030|11029.3|11025.3|4420
1747142700000|2025-05-13 13:25:00|11032.5|11028.5|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|3537
1747143000000|2025-05-13 13:30:00|11030.9|11026.9|11032.5|11028.5|11034|11030|11026.2|11022.2|7971
1747143300000|2025-05-13 13:35:00|11034|11030|11032.5|11028.5|11034|11030|11030.9|11026.9|4425
1747143600000|2025-05-13 13:40:00|11030.9|11026.9|11026.2|11022.2|11032.5|11028.5|11026.2|11022.2|9890
1747143900000|2025-05-13 13:45:00|11024.7|11020.7|11020|11016|11024.7|11020.7|11018.4|11014.4|8479
1747144200000|2025-05-13 13:50:00|11018.4|11014.4|11020|11016|11021.5|11017.5|11018.4|11014.4|4476
1747144500000|2025-05-13 13:55:00|11018.4|11014.4|11016.8|11012.8|11020|11016|11015.3|11011.3|11975
1747144800000|2025-05-13 14:00:00|11015.3|11011.3|11013.7|11009.7|11016.8|11012.8|11012.2|11008.2|11442
1747145100000|2025-05-13 14:05:00|11012.2|11008.2|11013.7|11009.7|11015.3|11011.3|11012.2|11008.2|7883
1747145400000|2025-05-13 14:10:00|11012.2|11008.2|11013.7|11009.7|11016.8|11012.8|11012.2|11008.2|6209
1747145700000|2025-05-13 14:15:00|11015.3|11011.3|11010.6|11006.6|11015.3|11011.3|11010.6|11006.6|3190
1747146000000|2025-05-13 14:20:00|11012.2|11008.2|11010.6|11006.6|11013.7|11009.7|11007.5|11003.5|9221
1747146300000|2025-05-13 14:25:00|11009|11005|11012.2|11008.2|11012.2|11008.2|11009|11005|6058
1747146600000|2025-05-13 14:30:00|11013.7|11009.7|11012.2|11008.2|11016.8|11012.8|11012.2|11008.2|9940
1747146900000|2025-05-13 14:35:00|11010.6|11006.6|11015.3|11011.3|11015.3|11011.3|11009|11005|7976
1747147200000|2025-05-13 14:40:00|11013.7|11009.7|11016.8|11012.8|11016.8|11012.8|11013.7|11009.7|4674
1747147500000|2025-05-13 14:45:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|4913
1747147800000|2025-05-13 14:50:00|11018.4|11014.4|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|2012
1747148100000|2025-05-13 14:55:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|7070
1747148400000|2025-05-13 15:00:00|11020|11016|11021.5|11017.5|11023.1|11019.1|11020|11016|6163
1747148700000|2025-05-13 15:05:00|11023.1|11019.1|11018.4|11014.4|11023.1|11019.1|11018.4|11014.4|5234
1747149000000|2025-05-13 15:10:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|2206
1747149300000|2025-05-13 15:15:00|11015.3|11011.3|11012.2|11008.2|11015.3|11011.3|11010.6|11006.6|8134
1747149600000|2025-05-13 15:20:00|11010.6|11006.6|11015.3|11011.3|11015.3|11011.3|11010.6|11006.6|3691
1747149900000|2025-05-13 15:25:00|11013.7|11009.7|11012.2|11008.2|11015.3|11011.3|11012.2|11008.2|6795
1747150200000|2025-05-13 15:30:00|11013.7|11009.7|11007.5|11003.5|11013.7|11009.7|11007.5|11003.5|7041
1747150500000|2025-05-13 15:35:00|11009|11005|11009|11005|11009|11005|11005.9|11001.9|3401
1747150800000|2025-05-13 15:40:00|11007.5|11003.5|11001.2|10997.2|11009|11005|11001.2|10997.2|8584
1747151100000|2025-05-13 15:45:00|11002.8|10998.8|10999.7|10995.7|11002.8|10998.8|10999.7|10995.7|10862
1747151400000|2025-05-13 15:50:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|7635
1747151700000|2025-05-13 15:55:00|10998.1|10994.1|10999.7|10995.7|11001.2|10997.2|10996.5|10992.5|7875
1747152000000|2025-05-13 16:00:00|10998.1|10994.1|11002.8|10998.8|11004.3|11000.3|10998.1|10994.1|7613
1747152300000|2025-05-13 16:05:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|4153
1747152600000|2025-05-13 16:10:00|11004.3|11000.3|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|4316
1747152900000|2025-05-13 16:15:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|2055
1747153200000|2025-05-13 16:20:00|10999.7|10995.7|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|2850
1747153500000|2025-05-13 16:25:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|1853
1747153800000|2025-05-13 16:30:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|2339
1747154100000|2025-05-13 16:35:00|11001.2|10997.2|11004.3|11000.3|11004.3|11000.3|11001.2|10997.2|3772
1747154400000|2025-05-13 16:40:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|2681
1747154700000|2025-05-13 16:45:00|11005.9|11001.9|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|2813
1747155000000|2025-05-13 16:50:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|2124
1747155300000|2025-05-13 16:55:00|11001.2|10997.2|11004.3|11000.3|11004.3|11000.3|11001.2|10997.2|3396
1747155600000|2025-05-13 17:00:00|11002.8|10998.8|11005.9|11001.9|11005.9|11001.9|11002.8|10998.8|5414
1747155900000|2025-05-13 17:05:00|11004.3|11000.3|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|2816
1747156200000|2025-05-13 17:10:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|1466
1747156500000|2025-05-13 17:15:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|1332
1747156800000|2025-05-13 17:20:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|2727
1747157100000|2025-05-13 17:25:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|2892
1747157400000|2025-05-13 17:30:00|10998.9|10994.9|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|2105
1747157700000|2025-05-13 17:35:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|1781
1747158000000|2025-05-13 17:40:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|603
1747158300000|2025-05-13 17:45:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|1977
1747158600000|2025-05-13 17:50:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|1805
1747158900000|2025-05-13 17:55:00|10998.1|10994.1|11001.2|10997.2|11002.8|10998.8|10998.1|10994.1|2941
1747159200000|2025-05-13 18:00:00|10999.7|10995.7|11001.2|10997.2|11004.3|11000.3|10999.7|10995.7|2223
1747159500000|2025-05-13 18:05:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|916
1747159800000|2025-05-13 18:10:00|11001.2|10997.2|10999.7|10995.7|11002.8|10998.8|10999.7|10995.7|4126
1747160100000|2025-05-13 18:15:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|4801
1747160400000|2025-05-13 18:20:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|4333
1747160700000|2025-05-13 18:25:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|5771
1747161000000|2025-05-13 18:30:00|10996.5|10992.5|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|7274
1747161300000|2025-05-13 18:35:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|5024
1747161600000|2025-05-13 18:40:00|10999.7|10995.7|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|2859
1747161900000|2025-05-13 18:45:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|4163
1747162200000|2025-05-13 18:50:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|3045
1747162500000|2025-05-13 18:55:00|11000.4|10996.4|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|4836
1747162800000|2025-05-13 19:00:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|3846
1747163100000|2025-05-13 19:05:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|2773
1747163400000|2025-05-13 19:10:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|2909
1747163700000|2025-05-13 19:15:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|1697
1747164000000|2025-05-13 19:20:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|2378
1747164300000|2025-05-13 19:25:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|6369
1747164600000|2025-05-13 19:30:00|||||||||2981
1747164900000|2025-05-13 19:35:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|2504
1747165200000|2025-05-13 19:40:00|||||||||369
1747165500000|2025-05-13 19:45:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|918
1747165800000|2025-05-13 19:50:00|11002.8|10998.8|11005.9|11001.9|11005.9|11001.9|11001.2|10997.2|7904
1747166100000|2025-05-13 19:55:00|11004.3|11000.3|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|7324
1747166400000|2025-05-13 20:00:00|11004.3|11000.3|11009|11005|11009|11005|11004.3|11000.3|6600
1747166700000|2025-05-13 20:05:00|11007.5|11003.5|11009|11005|11009|11005|11005.9|11001.9|3476
1747167000000|2025-05-13 20:10:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|1749
1747167300000|2025-05-13 20:15:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|1507
1747167600000|2025-05-13 20:20:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|5931
1747167900000|2025-05-13 20:25:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|2324
1747168200000|2025-05-13 20:30:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|2093
1747168500000|2025-05-13 20:35:00|11010.6|11006.6|11013.7|11009.7|11013.7|11009.7|11010.6|11006.6|2375
1747168800000|2025-05-13 20:40:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|1524
1747169100000|2025-05-13 20:45:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|5093
1747169400000|2025-05-13 20:50:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|1623
1747169700000|2025-05-13 20:55:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|3445
1747173600000|2025-05-13 22:00:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|625
1747173900000|2025-05-13 22:05:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|982
1747174200000|2025-05-13 22:10:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|416
1747174500000|2025-05-13 22:15:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|308
1747174800000|2025-05-13 22:20:00|||||||||11
1747175100000|2025-05-13 22:25:00|||||||||27
1747175400000|2025-05-13 22:30:00|||||||||106
1747175700000|2025-05-13 22:35:00|||||||||127
1747176000000|2025-05-13 22:40:00|||||||||2
1747176300000|2025-05-13 22:45:00|||||||||2
1747176600000|2025-05-13 22:50:00|||||||||23
1747176900000|2025-05-13 22:55:00|||||||||198
1747177200000|2025-05-13 23:00:00|||||||||21
1747177500000|2025-05-13 23:05:00|||||||||5
1747177800000|2025-05-13 23:10:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|965
1747178100000|2025-05-13 23:15:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|392
1747178400000|2025-05-13 23:20:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|297
1747178700000|2025-05-13 23:25:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|263
1747179000000|2025-05-13 23:30:00|||||||||217
1747179300000|2025-05-13 23:35:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|551
1747179600000|2025-05-13 23:40:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|438
1747179900000|2025-05-13 23:45:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|193
1747180200000|2025-05-13 23:50:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|249
1747180500000|2025-05-13 23:55:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11009|11005|663
1747180800000|2025-05-14 00:00:00|11009|11005|11009|11005|11009|11005|11009|11005|116
1747181100000|2025-05-14 00:05:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|517
1747181400000|2025-05-14 00:10:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11007.5|11003.5|2051
1747181700000|2025-05-14 00:15:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|555
1747182000000|2025-05-14 00:20:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|156
1747182300000|2025-05-14 00:25:00|11010.6|11006.6|11013.7|11009.7|11013.7|11009.7|11010.6|11006.6|613
1747182600000|2025-05-14 00:30:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|257
1747182900000|2025-05-14 00:35:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|1766
1747183200000|2025-05-14 00:40:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|318
1747183500000|2025-05-14 00:45:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|642
1747183800000|2025-05-14 00:50:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|668
1747184100000|2025-05-14 00:55:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|298
1747184400000|2025-05-14 01:00:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|545
1747184700000|2025-05-14 01:05:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|381
1747185000000|2025-05-14 01:10:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|956
1747185300000|2025-05-14 01:15:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|735
1747185600000|2025-05-14 01:20:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|189
1747185900000|2025-05-14 01:25:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|186
1747186200000|2025-05-14 01:30:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|648
1747186500000|2025-05-14 01:35:00|11009|11005|11009|11005|11009|11005|11009|11005|315
1747186800000|2025-05-14 01:40:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|183
1747187100000|2025-05-14 01:45:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|968
1747187400000|2025-05-14 01:50:00|11009|11005|11009|11005|11009|11005|11009|11005|1161
1747187700000|2025-05-14 01:55:00|11007.5|11003.5|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|1812
1747188000000|2025-05-14 02:00:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|755
1747188300000|2025-05-14 02:05:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|187
1747188600000|2025-05-14 02:10:00|11010.6|11006.6|11015.3|11011.3|11015.3|11011.3|11010.6|11006.6|1868
1747188900000|2025-05-14 02:15:00|||||||||62
1747189200000|2025-05-14 02:20:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|966
1747189500000|2025-05-14 02:25:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|298
1747189800000|2025-05-14 02:30:00|11020|11016|11020|11016|11020|11016|11020|11016|246
1747190100000|2025-05-14 02:35:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|1439
1747190400000|2025-05-14 02:40:00|11020|11016|11020|11016|11020|11016|11020|11016|856
1747190700000|2025-05-14 02:45:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|351
1747191000000|2025-05-14 02:50:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|764
1747191300000|2025-05-14 02:55:00|11019.2|11015.2|11016.8|11012.8|11020|11016|11016.8|11012.8|613
1747191600000|2025-05-14 03:00:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|602
1747191900000|2025-05-14 03:05:00|||||||||46
1747192200000|2025-05-14 03:10:00|11013.7|11009.7|11016.8|11012.8|11016.8|11012.8|11013.7|11009.7|873
1747192500000|2025-05-14 03:15:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|448
1747192800000|2025-05-14 03:20:00|||||||||320
1747193100000|2025-05-14 03:25:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|617
1747193400000|2025-05-14 03:30:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|323
1747193700000|2025-05-14 03:35:00|||||||||354
1747194000000|2025-05-14 03:40:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|275
1747194300000|2025-05-14 03:45:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|108
1747194600000|2025-05-14 03:50:00|||||||||6
1747194900000|2025-05-14 03:55:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|628
1747195200000|2025-05-14 04:00:00|||||||||166
1747195500000|2025-05-14 04:05:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|47
1747195800000|2025-05-14 04:10:00|||||||||1
1747196100000|2025-05-14 04:15:00|||||||||32
1747196400000|2025-05-14 04:20:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|282
1747196700000|2025-05-14 04:25:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|108
1747197000000|2025-05-14 04:30:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|834
1747197300000|2025-05-14 04:35:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|481
1747197600000|2025-05-14 04:40:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|292
1747197900000|2025-05-14 04:45:00|||||||||254
1747198200000|2025-05-14 04:50:00|||||||||13
1747198500000|2025-05-14 04:55:00|||||||||163
1747198800000|2025-05-14 05:00:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|1947
1747199100000|2025-05-14 05:05:00|||||||||27
1747199400000|2025-05-14 05:10:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|796
1747199700000|2025-05-14 05:15:00|||||||||399
1747200000000|2025-05-14 05:20:00|||||||||32
1747200300000|2025-05-14 05:25:00|||||||||23
1747200600000|2025-05-14 05:30:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|343
1747200900000|2025-05-14 05:35:00|11015.3|11011.3|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|498
1747201200000|2025-05-14 05:40:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|403
1747201500000|2025-05-14 05:45:00|||||||||420
1747201800000|2025-05-14 05:50:00|11016.1|11012.1|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|397
1747202100000|2025-05-14 05:55:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|1441
1747202400000|2025-05-14 06:00:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|615
1747202700000|2025-05-14 06:05:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|752
1747203000000|2025-05-14 06:10:00|11014.5|11010.5|11015.3|11011.3|11016.8|11012.8|11014.5|11010.5|1518
1747203300000|2025-05-14 06:15:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|852
1747203600000|2025-05-14 06:20:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|699
1747203900000|2025-05-14 06:25:00|11015.3|11011.3|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|539
1747204200000|2025-05-14 06:30:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|323
1747204500000|2025-05-14 06:35:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|1839
1747204800000|2025-05-14 06:40:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|1805
1747205100000|2025-05-14 06:45:00|11010.6|11006.6|11013.7|11009.7|11016.8|11012.8|11010.6|11006.6|2026
1747205400000|2025-05-14 06:50:00|11014.5|11010.5|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|1901
1747205700000|2025-05-14 06:55:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11013.7|11009.7|1778
1747206000000|2025-05-14 07:00:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11012.2|11008.2|1532
1747206300000|2025-05-14 07:05:00|11012.2|11008.2|11015.3|11011.3|11015.3|11011.3|11012.2|11008.2|1969
1747206600000|2025-05-14 07:10:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|916
1747206900000|2025-05-14 07:15:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|2150
1747207200000|2025-05-14 07:20:00|11018.4|11014.4|11020|11016|11020|11016|11016.8|11012.8|1087
1747207500000|2025-05-14 07:25:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|2316
1747207800000|2025-05-14 07:30:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|5246
1747208100000|2025-05-14 07:35:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|1898
1747208400000|2025-05-14 07:40:00|11020|11016|11016.8|11012.8|11020|11016|11015.3|11011.3|875
1747208700000|2025-05-14 07:45:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|1068
1747209000000|2025-05-14 07:50:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|625
1747209300000|2025-05-14 07:55:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|1377
1747209600000|2025-05-14 08:00:00|11012.2|11008.2|11016.8|11012.8|11016.8|11012.8|11012.2|11008.2|1961
1747209900000|2025-05-14 08:05:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|1651
1747210200000|2025-05-14 08:10:00|11015.3|11011.3|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|1650
1747210500000|2025-05-14 08:15:00|11015.3|11011.3|11018.4|11014.4|11018.4|11014.4|11013.7|11009.7|1543
1747210800000|2025-05-14 08:20:00|11017.6|11013.6|11013.7|11009.7|11017.6|11013.6|11013.7|11009.7|1956
1747211100000|2025-05-14 08:25:00|11015.3|11011.3|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|1410
1747211400000|2025-05-14 08:30:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|1082
1747211700000|2025-05-14 08:35:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|628
1747212000000|2025-05-14 08:40:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|2810
1747212300000|2025-05-14 08:45:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|1214
1747212600000|2025-05-14 08:50:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|4834
1747212900000|2025-05-14 08:55:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|1112
1747213200000|2025-05-14 09:00:00|11016.8|11012.8|11020|11016|11020|11016|11015.3|11011.3|3876
1747213500000|2025-05-14 09:05:00|11018.4|11014.4|11016.8|11012.8|11020|11016|11016.8|11012.8|961
1747213800000|2025-05-14 09:10:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|2365
1747214100000|2025-05-14 09:15:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|3006
1747214400000|2025-05-14 09:20:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11020|11016|1684
1747214700000|2025-05-14 09:25:00|11021.5|11017.5|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|4815
1747215000000|2025-05-14 09:30:00|11021.5|11017.5|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|2791
1747215300000|2025-05-14 09:35:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|2539
1747215600000|2025-05-14 09:40:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|6151
1747215900000|2025-05-14 09:45:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|5156
1747216200000|2025-05-14 09:50:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|3440
1747216500000|2025-05-14 09:55:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|959
1747216800000|2025-05-14 10:00:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|2111
1747217100000|2025-05-14 10:05:00|11026.2|11022.2|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|1652
1747217400000|2025-05-14 10:10:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|3809
1747217700000|2025-05-14 10:15:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|997
1747218000000|2025-05-14 10:20:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|4070
1747218300000|2025-05-14 10:25:00|||||||||281
1747218600000|2025-05-14 10:30:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|2660
1747218900000|2025-05-14 10:35:00|11024.7|11020.7|11023.1|11019.1|11025.4|11021.4|11023.1|11019.1|910
1747219200000|2025-05-14 10:40:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|908
1747219500000|2025-05-14 10:45:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|717
1747219800000|2025-05-14 10:50:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|970
1747220100000|2025-05-14 10:55:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|560
1747220400000|2025-05-14 11:00:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|1666
1747220700000|2025-05-14 11:05:00|||||||||1262
1747221000000|2025-05-14 11:10:00|11024.7|11020.7|11023.1|11019.1|11027.8|11023.8|11023.1|11019.1|2366
1747221300000|2025-05-14 11:15:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|978
1747221600000|2025-05-14 11:20:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|2533
1747221900000|2025-05-14 11:25:00|11023.1|11019.1|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|2212
1747222200000|2025-05-14 11:30:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|3339
1747222500000|2025-05-14 11:35:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|4410
1747222800000|2025-05-14 11:40:00|11020|11016|11016.8|11012.8|11020|11016|11015.3|11011.3|4207
1747223100000|2025-05-14 11:45:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|2482
1747223400000|2025-05-14 11:50:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|1344
1747223700000|2025-05-14 11:55:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|2504
1747224000000|2025-05-14 12:00:00|11013.7|11009.7|11012.2|11008.2|11015.3|11011.3|11009|11005|6035
1747224300000|2025-05-14 12:05:00|11010.6|11006.6|11009|11005|11012.2|11008.2|11007.5|11003.5|8036
1747224600000|2025-05-14 12:10:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|4628
1747224900000|2025-05-14 12:15:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|3264
1747225200000|2025-05-14 12:20:00|11009|11005|11005.9|11001.9|11009|11005|11005.9|11001.9|5423
1747225500000|2025-05-14 12:25:00|11004.3|11000.3|11010.6|11006.6|11012.2|11008.2|11004.3|11000.3|6994
1747225800000|2025-05-14 12:30:00|11009|11005|11007.5|11003.5|11010.6|11006.6|11007.5|11003.5|6094
1747226100000|2025-05-14 12:35:00|11009|11005|11005.9|11001.9|11012.2|11008.2|11005.9|11001.9|5784
1747226400000|2025-05-14 12:40:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11002.8|10998.8|5925
1747226700000|2025-05-14 12:45:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11002.8|10998.8|3111
1747227000000|2025-05-14 12:50:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|4472
1747227300000|2025-05-14 12:55:00|11004.3|11000.3|11004.3|11000.3|11007.5|11003.5|11004.3|11000.3|4380
1747227600000|2025-05-14 13:00:00|11005.9|11001.9|10999.7|10995.7|11005.9|11001.9|10999.7|10995.7|4995
1747227900000|2025-05-14 13:05:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|8105
1747228200000|2025-05-14 13:10:00|11001.2|10997.2|10998.1|10994.1|11001.2|10997.2|10996.5|10992.5|7293
1747228500000|2025-05-14 13:15:00|10999.7|10995.7|11002.8|10998.8|11004.3|11000.3|10999.7|10995.7|5154
1747228800000|2025-05-14 13:20:00|11004.3|11000.3|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|8371
1747229100000|2025-05-14 13:25:00|11001.2|10997.2|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|5816
1747229400000|2025-05-14 13:30:00|11001.2|10997.2|11004.3|11000.3|11005.9|11001.9|11001.2|10997.2|6275
1747229700000|2025-05-14 13:35:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|6565
1747230000000|2025-05-14 13:40:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|4375
1747230300000|2025-05-14 13:45:00|11005.9|11001.9|11009|11005|11009|11005|11004.3|11000.3|6741
1747230600000|2025-05-14 13:50:00|11010.6|11006.6|11004.3|11000.3|11010.6|11006.6|11004.3|11000.3|8142
1747230900000|2025-05-14 13:55:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|3325
1747231200000|2025-05-14 14:00:00|10999.7|10995.7|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|5378
1747231500000|2025-05-14 14:05:00|11002.8|10998.8|11001.2|10997.2|11004.3|11000.3|10999.7|10995.7|6090
1747231800000|2025-05-14 14:10:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|6003
1747232100000|2025-05-14 14:15:00|11005.9|11001.9|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|4610
1747232400000|2025-05-14 14:20:00|11004.3|11000.3|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|4154
1747232700000|2025-05-14 14:25:00|11001.2|10997.2|11004.3|11000.3|11004.3|11000.3|11001.2|10997.2|4646
1747233000000|2025-05-14 14:30:00|11002.8|10998.8|10999.7|10995.7|11002.8|10998.8|10999.7|10995.7|4913
1747233300000|2025-05-14 14:35:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|7751
1747233600000|2025-05-14 14:40:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|5518
1747233900000|2025-05-14 14:45:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|4965
1747234200000|2025-05-14 14:50:00|10996.5|10992.5|10993.4|10989.4|10998.1|10994.1|10991.8|10987.8|17576
1747234500000|2025-05-14 14:55:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|5429
1747234800000|2025-05-14 15:00:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|9636
1747235100000|2025-05-14 15:05:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10991.8|10987.8|11381
1747235400000|2025-05-14 15:10:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|8922
1747235700000|2025-05-14 15:15:00|10990.3|10986.3|10985.6|10981.6|10990.3|10986.3|10985.6|10981.6|14715
1747236000000|2025-05-14 15:20:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|7441
1747236300000|2025-05-14 15:25:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10985.6|10981.6|5084
1747236600000|2025-05-14 15:30:00|10985.6|10981.6|10984|10980|10987.2|10983.2|10984|10980|7261
1747236900000|2025-05-14 15:35:00|10982.5|10978.5|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|5362
1747237200000|2025-05-14 15:40:00|10984|10980|10980.9|10976.9|10984|10980|10979.3|10975.3|8509
1747237500000|2025-05-14 15:45:00|10979.3|10975.3|10979.3|10975.3|10982.5|10978.5|10979.3|10975.3|11408
1747237800000|2025-05-14 15:50:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10979.3|10975.3|5193
1747238100000|2025-05-14 15:55:00|10984|10980|10982.5|10978.5|10984|10980|10980.9|10976.9|7836
1747238400000|2025-05-14 16:00:00|10984|10980|10980.9|10976.9|10984|10980|10980.9|10976.9|4108
1747238700000|2025-05-14 16:05:00|10979.3|10975.3|10977.8|10973.8|10980.9|10976.9|10976.2|10972.2|4037
1747239000000|2025-05-14 16:10:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|5041
1747239300000|2025-05-14 16:15:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|5370
1747239600000|2025-05-14 16:20:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|2202
1747239900000|2025-05-14 16:25:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|5479
1747240200000|2025-05-14 16:30:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|3152
1747240500000|2025-05-14 16:35:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|4257
1747240800000|2025-05-14 16:40:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|7232
1747241100000|2025-05-14 16:45:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|4892
1747241400000|2025-05-14 16:50:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|4376
1747241700000|2025-05-14 16:55:00|10977.8|10973.8|10974.7|10970.7|10977.8|10973.8|10974.7|10970.7|1704
1747242000000|2025-05-14 17:00:00|10976.2|10972.2|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|3070
1747242300000|2025-05-14 17:05:00|||||||||1653
1747242600000|2025-05-14 17:10:00|||||||||1236
1747242900000|2025-05-14 17:15:00|10979.3|10975.3|10974.7|10970.7|10979.3|10975.3|10974.7|10970.7|6117
1747243200000|2025-05-14 17:20:00|10976.2|10972.2|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|4395
1747243500000|2025-05-14 17:25:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|1079
1747243800000|2025-05-14 17:30:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|6715
1747244100000|2025-05-14 17:35:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|1819
1747244400000|2025-05-14 17:40:00|||||||||1394
1747244700000|2025-05-14 17:45:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|1415
1747245000000|2025-05-14 17:50:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|6170
1747245300000|2025-05-14 17:55:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|4461
1747245600000|2025-05-14 18:00:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|5000
1747245900000|2025-05-14 18:05:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|2357
1747246200000|2025-05-14 18:10:00|10979.3|10975.3|10976.2|10972.2|10979.3|10975.3|10976.2|10972.2|3999
1747246500000|2025-05-14 18:15:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|4602
1747246800000|2025-05-14 18:20:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|1073
1747247100000|2025-05-14 18:25:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|911
1747247400000|2025-05-14 18:30:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|1462
1747247700000|2025-05-14 18:35:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|1329
1747248000000|2025-05-14 18:40:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|3909
1747248300000|2025-05-14 18:45:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|745
1747248600000|2025-05-14 18:50:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|1250
1747248900000|2025-05-14 18:55:00|10976.2|10972.2|10974.7|10970.7|10977.8|10973.8|10973.1|10969.1|26520
1747249200000|2025-05-14 19:00:00|10973.1|10969.1|10970|10966|10973.1|10969.1|10968.4|10964.4|8675
1747249500000|2025-05-14 19:05:00|10968.4|10964.4|10970|10966|10971.5|10967.5|10968.4|10964.4|8800
1747249800000|2025-05-14 19:10:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|7039
1747250100000|2025-05-14 19:15:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|10911
1747250400000|2025-05-14 19:20:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|6517
1747250700000|2025-05-14 19:25:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|6094
1747251000000|2025-05-14 19:30:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|3667
1747251300000|2025-05-14 19:35:00|||||||||867
1747251600000|2025-05-14 19:40:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|6058
1747251900000|2025-05-14 19:45:00|||||||||2713
1747252200000|2025-05-14 19:50:00|10966.8|10962.8|10965.3|10961.3|10968.4|10964.4|10965.3|10961.3|10635
1747252500000|2025-05-14 19:55:00|10966.8|10962.8|10971.5|10967.5|10971.5|10967.5|10966.8|10962.8|11768
1747252800000|2025-05-14 20:00:00|10970|10966|10968.4|10964.4|10971.5|10967.5|10968.4|10964.4|4598
1747253100000|2025-05-14 20:05:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|4452
1747253400000|2025-05-14 20:10:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|1562
1747253700000|2025-05-14 20:15:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|2474
1747254000000|2025-05-14 20:20:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|2662
1747254300000|2025-05-14 20:25:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|2631
1747254600000|2025-05-14 20:30:00|||||||||1817
1747254900000|2025-05-14 20:35:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|3416
1747255200000|2025-05-14 20:40:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|4508
1747255500000|2025-05-14 20:45:00|||||||||1581
1747255800000|2025-05-14 20:50:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|2001
1747256100000|2025-05-14 20:55:00|||||||||3032
1747260000000|2025-05-14 22:00:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|1804
1747260300000|2025-05-14 22:05:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|651
1747260600000|2025-05-14 22:10:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|627
1747260900000|2025-05-14 22:15:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|326
1747261200000|2025-05-14 22:20:00|||||||||369
1747261500000|2025-05-14 22:25:00|||||||||32
1747261800000|2025-05-14 22:30:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|350
1747262100000|2025-05-14 22:35:00|||||||||48
1747262400000|2025-05-14 22:40:00|10969.2|10965.2|10970|10966|10970|10966|10969.2|10965.2|436
1747262700000|2025-05-14 22:45:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|453
1747263000000|2025-05-14 22:50:00|||||||||473
1747263300000|2025-05-14 22:55:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|379
1747263600000|2025-05-14 23:00:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|823
1747263900000|2025-05-14 23:05:00|||||||||155
1747264200000|2025-05-14 23:10:00|||||||||124
1747264500000|2025-05-14 23:15:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|299
1747264800000|2025-05-14 23:20:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|992
1747265100000|2025-05-14 23:25:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|220
1747265400000|2025-05-14 23:30:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|1183
1747265700000|2025-05-14 23:35:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|569
1747266000000|2025-05-14 23:40:00|||||||||130
1747266300000|2025-05-14 23:45:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|568
1747266600000|2025-05-14 23:50:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|673
1747266900000|2025-05-14 23:55:00|10966.8|10962.8|10963.7|10959.7|10966.8|10962.8|10963.7|10959.7|795
1747267200000|2025-05-15 00:00:00|10962.2|10958.2|10965.3|10961.3|10965.3|10961.3|10960.6|10956.6|2488
1747267500000|2025-05-15 00:05:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|624
1747267800000|2025-05-15 00:10:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|581
1747268100000|2025-05-15 00:15:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|755
1747268400000|2025-05-15 00:20:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|1376
1747268700000|2025-05-15 00:25:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|2369
1747269000000|2025-05-15 00:30:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|635
1747269300000|2025-05-15 00:35:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|404
1747269600000|2025-05-15 00:40:00|10966.8|10962.8|10963.7|10959.7|10966.8|10962.8|10963.7|10959.7|1372
1747269900000|2025-05-15 00:45:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|1006
1747270200000|2025-05-15 00:50:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|1285
1747270500000|2025-05-15 00:55:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|1004
1747270800000|2025-05-15 01:00:00|10970|10966|10970|10966|10970|10966|10970|10966|429
1747271100000|2025-05-15 01:05:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|1115
1747271400000|2025-05-15 01:10:00|||||||||130
1747271700000|2025-05-15 01:15:00|||||||||33
1747272000000|2025-05-15 01:20:00|||||||||290
1747272300000|2025-05-15 01:25:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|767
1747272600000|2025-05-15 01:30:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|2064
1747272900000|2025-05-15 01:35:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|802
1747273200000|2025-05-15 01:40:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|512
1747273500000|2025-05-15 01:45:00|10967.6|10963.6|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|1217
1747273800000|2025-05-15 01:50:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|1096
1747274100000|2025-05-15 01:55:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|674
1747274400000|2025-05-15 02:00:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|522
1747274700000|2025-05-15 02:05:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|585
1747275000000|2025-05-15 02:10:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|1277
1747275300000|2025-05-15 02:15:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|582
1747275600000|2025-05-15 02:20:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|324
1747275900000|2025-05-15 02:25:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|1085
1747276200000|2025-05-15 02:30:00|10967.6|10963.6|10965.3|10961.3|10968.4|10964.4|10965.3|10961.3|629
1747276500000|2025-05-15 02:35:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|719
1747276800000|2025-05-15 02:40:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|114
1747277100000|2025-05-15 02:45:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|449
1747277400000|2025-05-15 02:50:00|||||||||33
1747277700000|2025-05-15 02:55:00|10969.2|10965.2|10968.4|10964.4|10970|10966|10968.4|10964.4|751
1747278000000|2025-05-15 03:00:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|657
1747278300000|2025-05-15 03:05:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|305
1747278600000|2025-05-15 03:10:00|10969.2|10965.2|10968.4|10964.4|10970|10966|10968.4|10964.4|434
1747278900000|2025-05-15 03:15:00|||||||||55
1747279200000|2025-05-15 03:20:00|||||||||158
1747279500000|2025-05-15 03:25:00|||||||||37
1747279800000|2025-05-15 03:30:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|922
1747280100000|2025-05-15 03:35:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|563
1747280400000|2025-05-15 03:40:00|10970|10966|10970|10966|10970|10966|10970|10966|706
1747280700000|2025-05-15 03:45:00|||||||||279
1747281000000|2025-05-15 03:50:00|||||||||396
1747281300000|2025-05-15 03:55:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|534
1747281600000|2025-05-15 04:00:00|10970|10966|10970|10966|10971.5|10967.5|10970|10966|2532
1747281900000|2025-05-15 04:05:00|10970.8|10966.8|10970|10966|10971.5|10967.5|10970|10966|585
1747282200000|2025-05-15 04:10:00|||||||||421
1747282500000|2025-05-15 04:15:00|||||||||136
1747282800000|2025-05-15 04:20:00|||||||||178
1747283100000|2025-05-15 04:25:00|||||||||183
1747283400000|2025-05-15 04:30:00|||||||||3
1747283700000|2025-05-15 04:35:00|||||||||20
1747284000000|2025-05-15 04:40:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|279
1747284300000|2025-05-15 04:45:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|253
1747284600000|2025-05-15 04:50:00|10970|10966|10970|10966|10970|10966|10970|10966|147
1747284900000|2025-05-15 04:55:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|302
1747285200000|2025-05-15 05:00:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|535
1747285500000|2025-05-15 05:05:00|||||||||766
1747285800000|2025-05-15 05:10:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|1361
1747286100000|2025-05-15 05:15:00|||||||||128
1747286400000|2025-05-15 05:20:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|118
1747286700000|2025-05-15 05:25:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|747
1747287000000|2025-05-15 05:30:00|||||||||3
1747287300000|2025-05-15 05:35:00|||||||||335
1747287600000|2025-05-15 05:40:00|||||||||111
1747287900000|2025-05-15 05:45:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|2300
1747288200000|2025-05-15 05:50:00|10970|10966|10970|10966|10970|10966|10970|10966|357
1747288500000|2025-05-15 05:55:00|10968.4|10964.4|10971.5|10967.5|10971.5|10967.5|10968.4|10964.4|3797
1747288800000|2025-05-15 06:00:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|924
1747289100000|2025-05-15 06:05:00|10970|10966|10970|10966|10970|10966|10970|10966|1272
1747289400000|2025-05-15 06:10:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|1454
1747289700000|2025-05-15 06:15:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|2075
1747290000000|2025-05-15 06:20:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|1084
1747290300000|2025-05-15 06:25:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|1370
1747290600000|2025-05-15 06:30:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|3481
1747290900000|2025-05-15 06:35:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|2574
1747291200000|2025-05-15 06:40:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|1738
1747291500000|2025-05-15 06:45:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|2342
1747291800000|2025-05-15 06:50:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|1674
1747292100000|2025-05-15 06:55:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|4631
1747292400000|2025-05-15 07:00:00|10977|10973|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|2615
1747292700000|2025-05-15 07:05:00|10974.7|10970.7|10977.8|10973.8|10977.8|10973.8|10974.7|10970.7|3445
1747293000000|2025-05-15 07:10:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|2544
1747293300000|2025-05-15 07:15:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|1909
1747293600000|2025-05-15 07:20:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|2516
1747293900000|2025-05-15 07:25:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|1209
1747294200000|2025-05-15 07:30:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|3369
1747294500000|2025-05-15 07:35:00|10980.9|10976.9|10979.3|10975.3|10982.5|10978.5|10979.3|10975.3|1772
1747294800000|2025-05-15 07:40:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|2222
1747295100000|2025-05-15 07:45:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|1850
1747295400000|2025-05-15 07:50:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|526
1747295700000|2025-05-15 07:55:00|||||||||470
1747296000000|2025-05-15 08:00:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|1044
1747296300000|2025-05-15 08:05:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10980.9|10976.9|2814
1747296600000|2025-05-15 08:10:00|10984|10980|10987.2|10983.2|10987.2|10983.2|10984|10980|5111
1747296900000|2025-05-15 08:15:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|2305
1747297200000|2025-05-15 08:20:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|1073
1747297500000|2025-05-15 08:25:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|625
1747297800000|2025-05-15 08:30:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|3640
1747298100000|2025-05-15 08:35:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|1276
1747298400000|2025-05-15 08:40:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10985.6|10981.6|2227
1747298700000|2025-05-15 08:45:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|3057
1747299000000|2025-05-15 08:50:00|||||||||616
1747299300000|2025-05-15 08:55:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|1049
1747299600000|2025-05-15 09:00:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|1176
1747299900000|2025-05-15 09:05:00|||||||||702
1747300200000|2025-05-15 09:10:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|1484
1747300500000|2025-05-15 09:15:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|1381
1747300800000|2025-05-15 09:20:00|||||||||427
1747301100000|2025-05-15 09:25:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|994
1747301400000|2025-05-15 09:30:00|||||||||509
1747301700000|2025-05-15 09:35:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|701
1747302000000|2025-05-15 09:40:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|2023
1747302300000|2025-05-15 09:45:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|888
1747302600000|2025-05-15 09:50:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|737
1747302900000|2025-05-15 09:55:00|||||||||458
1747303200000|2025-05-15 10:00:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|1548
1747303500000|2025-05-15 10:05:00|10984|10980|10984|10980|10984|10980|10984|10980|1976
1747303800000|2025-05-15 10:10:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|526
1747304100000|2025-05-15 10:15:00|||||||||861
1747304400000|2025-05-15 10:20:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|2574
1747304700000|2025-05-15 10:25:00|||||||||827
1747305000000|2025-05-15 10:30:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|744
1747305300000|2025-05-15 10:35:00|10984|10980|10984|10980|10984|10980|10984|10980|1350
1747305600000|2025-05-15 10:40:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|662
1747305900000|2025-05-15 10:45:00|10980.9|10976.9|10982.5|10978.5|10984|10980|10980.9|10976.9|2644
1747306200000|2025-05-15 10:50:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10982.5|10978.5|920
1747306500000|2025-05-15 10:55:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|1936
1747306800000|2025-05-15 11:00:00|10984|10980|10984|10980|10985.6|10981.6|10984|10980|5174
1747307100000|2025-05-15 11:05:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10982.5|10978.5|1254
1747307400000|2025-05-15 11:10:00|10984|10980|10984|10980|10985.6|10981.6|10982.5|10978.5|2870
1747307700000|2025-05-15 11:15:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|861
1747308000000|2025-05-15 11:20:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|1441
1747308300000|2025-05-15 11:25:00|10982.5|10978.5|10985.6|10981.6|10985.6|10981.6|10982.5|10978.5|3148
1747308600000|2025-05-15 11:30:00|10984|10980|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|815
1747308900000|2025-05-15 11:35:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|1786
1747309200000|2025-05-15 11:40:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|2146
1747309500000|2025-05-15 11:45:00|10984|10980|10984|10980|10984|10980|10982.5|10978.5|4159
1747309800000|2025-05-15 11:50:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|1485
1747310100000|2025-05-15 11:55:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|4171
1747310400000|2025-05-15 12:00:00|10984|10980|10984|10980|10985.6|10981.6|10984|10980|6036
1747310700000|2025-05-15 12:05:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|2287
1747311000000|2025-05-15 12:10:00|10984|10980|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|2989
1747311300000|2025-05-15 12:15:00|10984|10980|10984|10980|10985.6|10981.6|10982.5|10978.5|10539
1747311600000|2025-05-15 12:20:00|10982.5|10978.5|10979.3|10975.3|10984|10980|10977.8|10973.8|11176
1747311900000|2025-05-15 12:25:00|10977.8|10973.8|10980.9|10976.9|10982.5|10978.5|10976.2|10972.2|8200
1747312200000|2025-05-15 12:30:00|10982.5|10978.5|10996.5|10992.5|11001.2|10997.2|10982.5|10978.5|35848
1747312500000|2025-05-15 12:35:00|10995|10991|10995|10991|10995|10991|10990.3|10986.3|7783
1747312800000|2025-05-15 12:40:00|10996.5|10992.5|10987.2|10983.2|10999.7|10995.7|10987.2|10983.2|12899
1747313100000|2025-05-15 12:45:00|10988.7|10984.7|10976.2|10972.2|10988.7|10984.7|10976.2|10972.2|16646
1747313400000|2025-05-15 12:50:00|10974.7|10970.7|10984|10980|10984|10980|10970|10966|17052
1747313700000|2025-05-15 12:55:00|10985.6|10981.6|10987.2|10983.2|10990.3|10986.3|10984|10980|14550
1747314000000|2025-05-15 13:00:00|10988.7|10984.7|10995|10991|10998.1|10994.1|10988.7|10984.7|23310
1747314300000|2025-05-15 13:05:00|10996.5|10992.5|11004.3|11000.3|11009|11005|10995|10991|26286
1747314600000|2025-05-15 13:10:00|11005.9|11001.9|11010.6|11006.6|11012.2|11008.2|11004.3|11000.3|11297
1747314900000|2025-05-15 13:15:00|11009|11005|11010.6|11006.6|11015.3|11011.3|11009|11005|11750
1747315200000|2025-05-15 13:20:00|11009|11005|11012.2|11008.2|11012.2|11008.2|11005.9|11001.9|7922
1747315500000|2025-05-15 13:25:00|11013.7|11009.7|11010.6|11006.6|11015.3|11011.3|11009|11005|14653
1747315800000|2025-05-15 13:30:00|11009|11005|11009|11005|11010.6|11006.6|11004.3|11000.3|11060
1747316100000|2025-05-15 13:35:00|11010.6|11006.6|11016.8|11012.8|11016.8|11012.8|11009|11005|7393
1747316400000|2025-05-15 13:40:00|11018.4|11014.4|11012.2|11008.2|11018.4|11014.4|11012.2|11008.2|12853
1747316700000|2025-05-15 13:45:00|11010.6|11006.6|11009|11005|11013.7|11009.7|11007.5|11003.5|7763
1747317000000|2025-05-15 13:50:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11005.9|11001.9|4989
1747317300000|2025-05-15 13:55:00|11009|11005|11005.9|11001.9|11009|11005|11005.9|11001.9|4547
1747317600000|2025-05-15 14:00:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|3930
1747317900000|2025-05-15 14:05:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|2520
1747318200000|2025-05-15 14:10:00|11007.5|11003.5|11007.5|11003.5|11010.6|11006.6|11005.9|11001.9|3596
1747318500000|2025-05-15 14:15:00|11005.9|11001.9|11007.5|11003.5|11010.6|11006.6|11004.3|11000.3|3967
1747318800000|2025-05-15 14:20:00|11005.9|11001.9|11001.2|10997.2|11005.9|11001.9|11001.2|10997.2|3659
1747319100000|2025-05-15 14:25:00|10999.7|10995.7|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|7436
1747319400000|2025-05-15 14:30:00|11002|10998|10999.7|10995.7|11002|10998|10999.7|10995.7|9109
1747319700000|2025-05-15 14:35:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|10998.1|10994.1|4990
1747320000000|2025-05-15 14:40:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|6008
1747320300000|2025-05-15 14:45:00|11004.3|11000.3|11010.6|11006.6|11013.7|11009.7|11004.3|11000.3|9888
1747320600000|2025-05-15 14:50:00|11012.2|11008.2|11009|11005|11012.2|11008.2|11009|11005|4844
1747320900000|2025-05-15 14:55:00|11009.8|11005.8|11010.6|11006.6|11012.2|11008.2|11009.8|11005.8|5352
1747321200000|2025-05-15 15:00:00|11012.2|11008.2|11018.4|11014.4|11018.4|11014.4|11009|11005|10686
1747321500000|2025-05-15 15:05:00|11016.8|11012.8|11018.4|11014.4|11021.5|11017.5|11015.3|11011.3|11553
1747321800000|2025-05-15 15:10:00|11020|11016|11020|11016|11021.5|11017.5|11018.4|11014.4|4390
1747322100000|2025-05-15 15:15:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|3297
1747322400000|2025-05-15 15:20:00|11018.4|11014.4|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|3428
1747322700000|2025-05-15 15:25:00|11020|11016|11020|11016|11020|11016|11016.8|11012.8|5423
1747323000000|2025-05-15 15:30:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|3341
1747323300000|2025-05-15 15:35:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11018.4|11014.4|6007
1747323600000|2025-05-15 15:40:00|11020|11016|11018.4|11014.4|11021.5|11017.5|11016.8|11012.8|3305
1747323900000|2025-05-15 15:45:00|11020|11016|11020|11016|11021.5|11017.5|11018.4|11014.4|2974
1747324200000|2025-05-15 15:50:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|3009
1747324500000|2025-05-15 15:55:00|11020|11016|11021.5|11017.5|11023.1|11019.1|11020|11016|1817
1747324800000|2025-05-15 16:00:00|11023.1|11019.1|11026.2|11022.2|11026.2|11022.2|11021.5|11017.5|5869
1747325100000|2025-05-15 16:05:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|7603
1747325400000|2025-05-15 16:10:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|5906
1747325700000|2025-05-15 16:15:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11029.3|11025.3|5398
1747326000000|2025-05-15 16:20:00|11030.9|11026.9|11032.5|11028.5|11034|11030|11030.9|11026.9|4939
1747326300000|2025-05-15 16:25:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|9781
1747326600000|2025-05-15 16:30:00|11034|11030|11032.5|11028.5|11035.6|11031.6|11030.9|11026.9|5794
1747326900000|2025-05-15 16:35:00|11030.9|11026.9|11032.5|11028.5|11034|11030|11030.9|11026.9|3315
1747327200000|2025-05-15 16:40:00|11034|11030|11032.5|11028.5|11034|11030|11030.9|11026.9|6428
1747327500000|2025-05-15 16:45:00|11034|11030|11034|11030|11035.6|11031.6|11032.5|11028.5|3561
1747327800000|2025-05-15 16:50:00|11032.5|11028.5|11034|11030|11035.6|11031.6|11032.5|11028.5|1444
1747328100000|2025-05-15 16:55:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|3916
1747328400000|2025-05-15 17:00:00|11032.5|11028.5|11034|11030|11034|11030|11030.9|11026.9|1614
1747328700000|2025-05-15 17:05:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|2999
1747329000000|2025-05-15 17:10:00|11035.6|11031.6|11034|11030|11037.2|11033.2|11034|11030|2932
1747329300000|2025-05-15 17:15:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|1848
1747329600000|2025-05-15 17:20:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|2418
1747329900000|2025-05-15 17:25:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|2886
1747330200000|2025-05-15 17:30:00|11032.5|11028.5|11030.9|11026.9|11034|11030|11030.9|11026.9|7178
1747330500000|2025-05-15 17:35:00|11029.3|11025.3|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|4458
1747330800000|2025-05-15 17:40:00|11032.5|11028.5|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|1751
1747331100000|2025-05-15 17:45:00|11030.9|11026.9|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|5344
1747331400000|2025-05-15 17:50:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1849
1747331700000|2025-05-15 17:55:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|3239
1747332000000|2025-05-15 18:00:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|3152
1747332300000|2025-05-15 18:05:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11027.8|11023.8|5612
1747332600000|2025-05-15 18:10:00|11029.3|11025.3|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|4193
1747332900000|2025-05-15 18:15:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1328
1747333200000|2025-05-15 18:20:00|11026.2|11022.2|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|5462
1747333500000|2025-05-15 18:25:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|1099
1747333800000|2025-05-15 18:30:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|4744
1747334100000|2025-05-15 18:35:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1458
1747334400000|2025-05-15 18:40:00|||||||||431
1747334700000|2025-05-15 18:45:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|4615
1747335000000|2025-05-15 18:50:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|2022
1747335300000|2025-05-15 18:55:00|11024.7|11020.7|11027.8|11023.8|11027.8|11023.8|11024.7|11020.7|14484
1747335600000|2025-05-15 19:00:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|2325
1747335900000|2025-05-15 19:05:00|||||||||844
1747336200000|2025-05-15 19:10:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1988
1747336500000|2025-05-15 19:15:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|3008
1747336800000|2025-05-15 19:20:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|1801
1747337100000|2025-05-15 19:25:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|1011
1747337400000|2025-05-15 19:30:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1615
1747337700000|2025-05-15 19:35:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|2198
1747338000000|2025-05-15 19:40:00|||||||||498
1747338300000|2025-05-15 19:45:00|||||||||1524
1747338600000|2025-05-15 19:50:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|4237
1747338900000|2025-05-15 19:55:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|4756
1747339200000|2025-05-15 20:00:00|11030.9|11026.9|11032.5|11028.5|11034|11030|11030.9|11026.9|3709
1747339500000|2025-05-15 20:05:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|2293
1747339800000|2025-05-15 20:10:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|1349
1747340100000|2025-05-15 20:15:00|11034|11030|11038.7|11034.7|11038.7|11034.7|11034|11030|3285
1747340400000|2025-05-15 20:20:00|||||||||488
1747340700000|2025-05-15 20:25:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|3966
1747341000000|2025-05-15 20:30:00|||||||||357
1747341300000|2025-05-15 20:35:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|4983
1747341600000|2025-05-15 20:40:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|2003
1747341900000|2025-05-15 20:45:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|6004
1747342200000|2025-05-15 20:50:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|7882
1747342500000|2025-05-15 20:55:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|4884
1747346400000|2025-05-15 22:00:00|11040.3|11036.3|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|710
1747346700000|2025-05-15 22:05:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.9|11033.9|790
1747347000000|2025-05-15 22:10:00|11040.3|11036.3|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|2257
1747347300000|2025-05-15 22:15:00|11043.4|11039.4|11045|11041|11045|11041|11041.8|11037.8|954
1747347600000|2025-05-15 22:20:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|806
1747347900000|2025-05-15 22:25:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|87
1747348200000|2025-05-15 22:30:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|102
1747348500000|2025-05-15 22:35:00|11041.1|11037.1|11040.3|11036.3|11041.1|11037.1|11040.3|11036.3|269
1747348800000|2025-05-15 22:40:00|||||||||1
1747349100000|2025-05-15 22:45:00|||||||||141
1747349400000|2025-05-15 22:50:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|784
1747349700000|2025-05-15 22:55:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|581
1747350000000|2025-05-15 23:00:00|11038.7|11034.7|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|198
1747350300000|2025-05-15 23:05:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|234
1747350600000|2025-05-15 23:10:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|168
1747350900000|2025-05-15 23:15:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|762
1747351200000|2025-05-15 23:20:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|774
1747351500000|2025-05-15 23:25:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|139
1747351800000|2025-05-15 23:30:00|||||||||51
1747352100000|2025-05-15 23:35:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|899
1747352400000|2025-05-15 23:40:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|1317
1747352700000|2025-05-15 23:45:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|143
1747353000000|2025-05-15 23:50:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|90
1747353300000|2025-05-15 23:55:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|325
1747353600000|2025-05-16 00:00:00|11032.5|11028.5|11037.2|11033.2|11038.7|11034.7|11032.5|11028.5|3571
1747353900000|2025-05-16 00:05:00|||||||||649
1747354200000|2025-05-16 00:10:00|11035.6|11031.6|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|884
1747354500000|2025-05-16 00:15:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11032.5|11028.5|2763
1747354800000|2025-05-16 00:20:00|11034|11030|11037.2|11033.2|11037.2|11033.2|11034|11030|829
1747355100000|2025-05-16 00:25:00|11038.7|11034.7|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|2042
1747355400000|2025-05-16 00:30:00|11043.4|11039.4|11046.5|11042.5|11048.1|11044.1|11041.8|11037.8|2164
1747355700000|2025-05-16 00:35:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|934
1747356000000|2025-05-16 00:40:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|686
1747356300000|2025-05-16 00:45:00|11046.5|11042.5|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|3789
1747356600000|2025-05-16 00:50:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|1969
1747356900000|2025-05-16 00:55:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|3534
1747357200000|2025-05-16 01:00:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|2258
1747357500000|2025-05-16 01:05:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|1040
1747357800000|2025-05-16 01:10:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|260
1747358100000|2025-05-16 01:15:00|||||||||706
1747358400000|2025-05-16 01:20:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|754
1747358700000|2025-05-16 01:25:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|1095
1747359000000|2025-05-16 01:30:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|296
1747359300000|2025-05-16 01:35:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|612
1747359600000|2025-05-16 01:40:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|388
1747359900000|2025-05-16 01:45:00|11045|11041|11046.5|11042.5|11048.1|11044.1|11045|11041|981
1747360200000|2025-05-16 01:50:00|||||||||123
1747360500000|2025-05-16 01:55:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|1104
1747360800000|2025-05-16 02:00:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|496
1747361100000|2025-05-16 02:05:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|388
1747361400000|2025-05-16 02:10:00|11045|11041|11048.1|11044.1|11048.1|11044.1|11043.4|11039.4|3388
1747361700000|2025-05-16 02:15:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|439
1747362000000|2025-05-16 02:20:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|339
1747362300000|2025-05-16 02:25:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|318
1747362600000|2025-05-16 02:30:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|682
1747362900000|2025-05-16 02:35:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|578
1747363200000|2025-05-16 02:40:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|354
1747363500000|2025-05-16 02:45:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|340
1747363800000|2025-05-16 02:50:00|||||||||119
1747364100000|2025-05-16 02:55:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|321
1747364400000|2025-05-16 03:00:00|11047.3|11043.3|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|663
1747364700000|2025-05-16 03:05:00|||||||||63
1747365000000|2025-05-16 03:10:00|||||||||15
1747365300000|2025-05-16 03:15:00|||||||||301
1747365600000|2025-05-16 03:20:00|11047.3|11043.3|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|360
1747365900000|2025-05-16 03:25:00|||||||||114
1747366200000|2025-05-16 03:30:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|63
1747366500000|2025-05-16 03:35:00|||||||||4
1747366800000|2025-05-16 03:40:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|406
1747367100000|2025-05-16 03:45:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|1018
1747367400000|2025-05-16 03:50:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|649
1747367700000|2025-05-16 03:55:00|||||||||763
1747368000000|2025-05-16 04:00:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|894
1747368300000|2025-05-16 04:05:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|1298
1747368600000|2025-05-16 04:10:00|||||||||39
1747368900000|2025-05-16 04:15:00|11045|11041|11045|11041|11045|11041|11045|11041|905
1747369200000|2025-05-16 04:20:00|||||||||137
1747369500000|2025-05-16 04:25:00|||||||||20
1747369800000|2025-05-16 04:30:00|||||||||88
1747370100000|2025-05-16 04:35:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|776
1747370400000|2025-05-16 04:40:00|||||||||35
1747370700000|2025-05-16 04:45:00|||||||||185
1747371000000|2025-05-16 04:50:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|467
1747371300000|2025-05-16 04:55:00|||||||||43
1747371600000|2025-05-16 05:00:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|280
1747371900000|2025-05-16 05:05:00|||||||||196
1747372200000|2025-05-16 05:10:00|||||||||358
1747372500000|2025-05-16 05:15:00|||||||||160
1747372800000|2025-05-16 05:20:00|||||||||153
1747373100000|2025-05-16 05:25:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|565
1747373400000|2025-05-16 05:30:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|807
1747373700000|2025-05-16 05:35:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|336
1747374000000|2025-05-16 05:40:00|||||||||86
1747374300000|2025-05-16 05:45:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|345
1747374600000|2025-05-16 05:50:00|||||||||104
1747374900000|2025-05-16 05:55:00|||||||||299
1747375200000|2025-05-16 06:00:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|259
1747375500000|2025-05-16 06:05:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|3556
1747375800000|2025-05-16 06:10:00|11049.7|11045.7|11054.3|11050.3|11055.9|11051.9|11049.7|11045.7|5448
1747376100000|2025-05-16 06:15:00|11052.8|11048.8|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|2766
1747376400000|2025-05-16 06:20:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|3778
1747376700000|2025-05-16 06:25:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|2961
1747377000000|2025-05-16 06:30:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|1644
1747377300000|2025-05-16 06:35:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|2137
1747377600000|2025-05-16 06:40:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|4001
1747377900000|2025-05-16 06:45:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|1115
1747378200000|2025-05-16 06:50:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|1157
1747378500000|2025-05-16 06:55:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|3344
1747378800000|2025-05-16 07:00:00|11062.2|11058.2|11057.5|11053.5|11062.2|11058.2|11057.5|11053.5|4467
1747379100000|2025-05-16 07:05:00|11059|11055|11062.2|11058.2|11062.2|11058.2|11057.5|11053.5|5482
1747379400000|2025-05-16 07:10:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11059|11055|1838
1747379700000|2025-05-16 07:15:00|11059|11055|11059|11055|11060.6|11056.6|11057.5|11053.5|3973
1747380000000|2025-05-16 07:20:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|2685
1747380300000|2025-05-16 07:25:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|2476
1747380600000|2025-05-16 07:30:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|525
1747380900000|2025-05-16 07:35:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|2079
1747381200000|2025-05-16 07:40:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|2713
1747381500000|2025-05-16 07:45:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|556
1747381800000|2025-05-16 07:50:00|11057.5|11053.5|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|3563
1747382100000|2025-05-16 07:55:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|3184
1747382400000|2025-05-16 08:00:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|2943
1747382700000|2025-05-16 08:05:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|3511
1747383000000|2025-05-16 08:10:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|2239
1747383300000|2025-05-16 08:15:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|1609
1747383600000|2025-05-16 08:20:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|1635
1747383900000|2025-05-16 08:25:00|||||||||1358
1747384200000|2025-05-16 08:30:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|2079
1747384500000|2025-05-16 08:35:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|1510
1747384800000|2025-05-16 08:40:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|837
1747385100000|2025-05-16 08:45:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|1088
1747385400000|2025-05-16 08:50:00|11054.3|11050.3|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|6597
1747385700000|2025-05-16 08:55:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|1153
1747386000000|2025-05-16 09:00:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|1792
1747386300000|2025-05-16 09:05:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|521
1747386600000|2025-05-16 09:10:00|11051.2|11047.2|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|950
1747386900000|2025-05-16 09:15:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|843
1747387200000|2025-05-16 09:20:00|11057.5|11053.5|11059|11055|11060.6|11056.6|11057.5|11053.5|7326
1747387500000|2025-05-16 09:25:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|1974
1747387800000|2025-05-16 09:30:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|3017
1747388100000|2025-05-16 09:35:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|3602
1747388400000|2025-05-16 09:40:00|||||||||538
1747388700000|2025-05-16 09:45:00|||||||||1035
1747389000000|2025-05-16 09:50:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|4231
1747389300000|2025-05-16 09:55:00|11059|11055|11059|11055|11060.6|11056.6|11057.5|11053.5|1236
1747389600000|2025-05-16 10:00:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|2053
1747389900000|2025-05-16 10:05:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|848
1747390200000|2025-05-16 10:10:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|3094
1747390500000|2025-05-16 10:15:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|4043
1747390800000|2025-05-16 10:20:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|826
1747391100000|2025-05-16 10:25:00|||||||||435
1747391400000|2025-05-16 10:30:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|1740
1747391700000|2025-05-16 10:35:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|1007
1747392000000|2025-05-16 10:40:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|2036
1747392300000|2025-05-16 10:45:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|620
1747392600000|2025-05-16 10:50:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|963
1747392900000|2025-05-16 10:55:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|1228
1747393200000|2025-05-16 11:00:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|3024
1747393500000|2025-05-16 11:05:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|1737
1747393800000|2025-05-16 11:10:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|876
1747394100000|2025-05-16 11:15:00|||||||||600
1747394400000|2025-05-16 11:20:00|11059|11055|11062.2|11058.2|11062.2|11058.2|11059|11055|4025
1747394700000|2025-05-16 11:25:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|3287
1747395000000|2025-05-16 11:30:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|1035
1747395300000|2025-05-16 11:35:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11059|11055|2291
1747395600000|2025-05-16 11:40:00|11059|11055|11059|11055|11059|11055|11059|11055|1517
1747395900000|2025-05-16 11:45:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|2416
1747396200000|2025-05-16 11:50:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|1047
1747396500000|2025-05-16 11:55:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|3204
1747396800000|2025-05-16 12:00:00|11059|11055|11055.9|11051.9|11059|11055|11054.3|11050.3|2808
1747397100000|2025-05-16 12:05:00|11057.5|11053.5|11052.8|11048.8|11057.5|11053.5|11052.8|11048.8|2410
1747397400000|2025-05-16 12:10:00|11053.6|11049.6|11055.9|11051.9|11057.5|11053.5|11052.8|11048.8|3189
1747397700000|2025-05-16 12:15:00|11057.5|11053.5|11062.2|11058.2|11062.2|11058.2|11055.9|11051.9|3207
1747398000000|2025-05-16 12:20:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11059|11055|2000
1747398300000|2025-05-16 12:25:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|13566
1747398600000|2025-05-16 12:30:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11057.5|11053.5|5887
1747398900000|2025-05-16 12:35:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|3618
1747399200000|2025-05-16 12:40:00|11063.7|11059.7|11066.8|11062.8|11068.4|11064.4|11062.2|11058.2|7300
1747399500000|2025-05-16 12:45:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|3114
1747399800000|2025-05-16 12:50:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11060.6|11056.6|8764
1747400100000|2025-05-16 12:55:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|6835
1747400400000|2025-05-16 13:00:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|7235
1747400700000|2025-05-16 13:05:00|11062.9|11058.9|11063.7|11059.7|11063.7|11059.7|11062.9|11058.9|2371
1747401000000|2025-05-16 13:10:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|1828
1747401300000|2025-05-16 13:15:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|2755
1747401600000|2025-05-16 13:20:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|3489
1747401900000|2025-05-16 13:25:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11063.7|11059.7|6743
1747402200000|2025-05-16 13:30:00|11068.4|11064.4|11065.3|11061.3|11068.4|11064.4|11063.7|11059.7|6972
1747402500000|2025-05-16 13:35:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11060.6|11056.6|8166
1747402800000|2025-05-16 13:40:00|11062.2|11058.2|11063.7|11059.7|11066.8|11062.8|11062.2|11058.2|3734
1747403100000|2025-05-16 13:45:00|11062.2|11058.2|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|4796
1747403400000|2025-05-16 13:50:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|4290
1747403700000|2025-05-16 13:55:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|4837
1747404000000|2025-05-16 14:00:00|11060.6|11056.6|11059|11055|11063.7|11059.7|11055.9|11051.9|8502
1747404300000|2025-05-16 14:05:00|11060.6|11056.6|11059|11055|11063.7|11059.7|11059|11055|8341
1747404600000|2025-05-16 14:10:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|5893
1747404900000|2025-05-16 14:15:00|11057.5|11053.5|11052.8|11048.8|11057.5|11053.5|11052.8|11048.8|8076
1747405200000|2025-05-16 14:20:00|11054.3|11050.3|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|5374
1747405500000|2025-05-16 14:25:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11046.5|11042.5|9502
1747405800000|2025-05-16 14:30:00|11048.1|11044.1|11046.5|11042.5|11049.7|11045.7|11046.5|11042.5|6859
1747406100000|2025-05-16 14:35:00|11048.1|11044.1|11043.4|11039.4|11048.1|11044.1|11043.4|11039.4|7031
1747406400000|2025-05-16 14:40:00|11041.8|11037.8|11043.4|11039.4|11045|11041|11041.8|11037.8|5567
1747406700000|2025-05-16 14:45:00|11041.8|11037.8|11040.3|11036.3|11043.4|11039.4|11038.7|11034.7|9065
1747407000000|2025-05-16 14:50:00|11038.7|11034.7|11035.6|11031.6|11040.3|11036.3|11035.6|11031.6|8622
1747407300000|2025-05-16 14:55:00|11034|11030|11037.2|11033.2|11037.2|11033.2|11032.5|11028.5|13712
1747407600000|2025-05-16 15:00:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11037.2|11033.2|11365
1747407900000|2025-05-16 15:05:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11040.3|11036.3|9515
1747408200000|2025-05-16 15:10:00|11041.8|11037.8|11045|11041|11046.5|11042.5|11041.8|11037.8|11601
1747408500000|2025-05-16 15:15:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|4057
1747408800000|2025-05-16 15:20:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|5646
1747409100000|2025-05-16 15:25:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|3915
1747409400000|2025-05-16 15:30:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11037.2|11033.2|7611
1747409700000|2025-05-16 15:35:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|2438
1747410000000|2025-05-16 15:40:00|11037.2|11033.2|11040.3|11036.3|11040.3|11036.3|11037.2|11033.2|2364
1747410300000|2025-05-16 15:45:00|11038.7|11034.7|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|1574
1747410600000|2025-05-16 15:50:00|11034|11030|11034|11030|11037.2|11033.2|11034|11030|4487
1747410900000|2025-05-16 15:55:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|3093
1747411200000|2025-05-16 16:00:00|11035.6|11031.6|11043.4|11039.4|11046.5|11042.5|11035.6|11031.6|14476
1747411500000|2025-05-16 16:05:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|4522
1747411800000|2025-05-16 16:10:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11040.3|11036.3|2682
1747412100000|2025-05-16 16:15:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|2907
1747412400000|2025-05-16 16:20:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|2571
1747412700000|2025-05-16 16:25:00|11043.4|11039.4|11045|11041|11045|11041|11041.8|11037.8|2522
1747413000000|2025-05-16 16:30:00|11043.4|11039.4|11040.3|11036.3|11043.4|11039.4|11040.3|11036.3|3112
1747413300000|2025-05-16 16:35:00|11038.7|11034.7|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|3652
1747413600000|2025-05-16 16:40:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|1138
1747413900000|2025-05-16 16:45:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|1525
1747414200000|2025-05-16 16:50:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.9|11033.9|1413
1747414500000|2025-05-16 16:55:00|||||||||1497
1747414800000|2025-05-16 17:00:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1552
1747415100000|2025-05-16 17:05:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|555
1747415400000|2025-05-16 17:10:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|1477
1747415700000|2025-05-16 17:15:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|2381
1747416000000|2025-05-16 17:20:00|11034|11030|11035.6|11031.6|11037.2|11033.2|11034|11030|3648
1747416300000|2025-05-16 17:25:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|2727
1747416600000|2025-05-16 17:30:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11035.6|11031.6|3127
1747416900000|2025-05-16 17:35:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1747
1747417200000|2025-05-16 17:40:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|622
1747417500000|2025-05-16 17:45:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1604
1747417800000|2025-05-16 17:50:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|2232
1747418100000|2025-05-16 17:55:00|11035.6|11031.6|11038.7|11034.7|11040.3|11036.3|11035.6|11031.6|14206
1747418400000|2025-05-16 18:00:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|984
1747418700000|2025-05-16 18:05:00|||||||||518
1747419000000|2025-05-16 18:10:00|11040.3|11036.3|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|715
1747419300000|2025-05-16 18:15:00|11035.6|11031.6|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|4772
1747419600000|2025-05-16 18:20:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|474
1747419900000|2025-05-16 18:25:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11035.6|11031.6|6392
1747420200000|2025-05-16 18:30:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|4357
1747420500000|2025-05-16 18:35:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1410
1747420800000|2025-05-16 18:40:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1783
1747421100000|2025-05-16 18:45:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|1101
1747421400000|2025-05-16 18:50:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|2156
1747421700000|2025-05-16 18:55:00|11034|11030|11037.2|11033.2|11037.2|11033.2|11034|11030|19675
1747422000000|2025-05-16 19:00:00|11035.6|11031.6|11041.8|11037.8|11043.4|11039.4|11035.6|11031.6|8314
1747422300000|2025-05-16 19:05:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|1575
1747422600000|2025-05-16 19:10:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|2141
1747422900000|2025-05-16 19:15:00|||||||||595
1747423200000|2025-05-16 19:20:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|3380
1747423500000|2025-05-16 19:25:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|1256
1747423800000|2025-05-16 19:30:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|3028
1747424100000|2025-05-16 19:35:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|2326
1747424400000|2025-05-16 19:40:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|2412
1747424700000|2025-05-16 19:45:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11032.5|11028.5|2285
1747425000000|2025-05-16 19:50:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|2269
1747425300000|2025-05-16 19:55:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|6027
1747425600000|2025-05-16 20:00:00|11032.5|11028.5|11034|11030|11034|11030|11030.9|11026.9|9285
1747425900000|2025-05-16 20:05:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|993
1747426200000|2025-05-16 20:10:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11030.9|11026.9|1873
1747426500000|2025-05-16 20:15:00|11030.9|11026.9|11034|11030|11034|11030|11030.9|11026.9|2984
1747426800000|2025-05-16 20:20:00|||||||||1905
1747427100000|2025-05-16 20:25:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|482
1747427400000|2025-05-16 20:30:00|11034|11030|11034|11030|11034|11030|11034|11030|1398
1747427700000|2025-05-16 20:35:00|||||||||525
1747428000000|2025-05-16 20:40:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|4833
1747428300000|2025-05-16 20:45:00|11029.3|11025.3|11024.7|11020.7|11029.3|11025.3|11024.7|11020.7|9952
1747428600000|2025-05-16 20:50:00|11023.1|11019.1|11013.7|11009.7|11023.1|11019.1|11012.2|11008.2|15268
1747428900000|2025-05-16 20:55:00|11012.2|11008.2|11010.6|11006.6|11015.3|11011.3|10999.7|10995.7|20539
1747605600000|2025-05-18 22:00:00|11001.2|10997.2|11012.2|11008.2|11013.7|11009.7|11001.2|10997.2|6042
1747605900000|2025-05-18 22:05:00|11010.6|11006.6|11012.2|11008.2|11013.7|11009.7|11009|11005|4020
1747606200000|2025-05-18 22:10:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11010.6|11006.6|3223
1747606500000|2025-05-18 22:15:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11010.6|11006.6|1429
1747606800000|2025-05-18 22:20:00|11012.2|11008.2|11015.3|11011.3|11015.3|11011.3|11012.2|11008.2|1665
1747607100000|2025-05-18 22:25:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11012.2|11008.2|852
1747607400000|2025-05-18 22:30:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|1671
1747607700000|2025-05-18 22:35:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|572
1747608000000|2025-05-18 22:40:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|660
1747608300000|2025-05-18 22:45:00|||||||||222
1747608600000|2025-05-18 22:50:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|747
1747608900000|2025-05-18 22:55:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|633
1747609200000|2025-05-18 23:00:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|649
1747609500000|2025-05-18 23:05:00|11018.4|11014.4|11020|11016|11020|11016|11016.8|11012.8|362
1747609800000|2025-05-18 23:10:00|11018.4|11014.4|11018.4|11014.4|11019.2|11015.2|11018.4|11014.4|372
1747610100000|2025-05-18 23:15:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|413
1747610400000|2025-05-18 23:20:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|286
1747610700000|2025-05-18 23:25:00|11020.8|11016.8|11016.8|11012.8|11021.5|11017.5|11016.8|11012.8|1144
1747611000000|2025-05-18 23:30:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|722
1747611300000|2025-05-18 23:35:00|11015.3|11011.3|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|1608
1747611600000|2025-05-18 23:40:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|1005
1747611900000|2025-05-18 23:45:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|204
1747612200000|2025-05-18 23:50:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|1072
1747612500000|2025-05-18 23:55:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|878
1747612800000|2025-05-19 00:00:00|11013.7|11009.7|11020|11016|11020|11016|11013.7|11009.7|1901
1747613100000|2025-05-19 00:05:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11016.8|11012.8|1114
1747613400000|2025-05-19 00:10:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|989
1747613700000|2025-05-19 00:15:00|11020|11016|11023.1|11019.1|11024.7|11020.7|11018.4|11014.4|3075
1747614000000|2025-05-19 00:20:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|1284
1747614300000|2025-05-19 00:25:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|1226
1747614600000|2025-05-19 00:30:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|1033
1747614900000|2025-05-19 00:35:00|11021.5|11017.5|11020|11016|11023.1|11019.1|11020|11016|1251
1747615200000|2025-05-19 00:40:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|797
1747615500000|2025-05-19 00:45:00|11018.4|11014.4|11016.8|11012.8|11020|11016|11016.8|11012.8|596
1747615800000|2025-05-19 00:50:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|2279
1747616100000|2025-05-19 00:55:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|1801
1747616400000|2025-05-19 01:00:00|11020|11016|11020|11016|11020|11016|11016.8|11012.8|1133
1747616700000|2025-05-19 01:05:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|698
1747617000000|2025-05-19 01:10:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|283
1747617300000|2025-05-19 01:15:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|478
1747617600000|2025-05-19 01:20:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|1344
1747617900000|2025-05-19 01:25:00|11020|11016|11020|11016|11020|11016|11016.8|11012.8|1236
1747618200000|2025-05-19 01:30:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|537
1747618500000|2025-05-19 01:35:00|11019.2|11015.2|11018.4|11014.4|11020|11016|11016.8|11012.8|477
1747618800000|2025-05-19 01:40:00|11020|11016|11021.5|11017.5|11023.1|11019.1|11020|11016|386
1747619100000|2025-05-19 01:45:00|11020|11016|11018.4|11014.4|11020|11016|11016.8|11012.8|1058
1747619400000|2025-05-19 01:50:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|434
1747619700000|2025-05-19 01:55:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|1330
1747620000000|2025-05-19 02:00:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|787
1747620300000|2025-05-19 02:05:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|2137
1747620600000|2025-05-19 02:10:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|1302
1747620900000|2025-05-19 02:15:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|1175
1747621200000|2025-05-19 02:20:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|676
1747621500000|2025-05-19 02:25:00|||||||||581
1747621800000|2025-05-19 02:30:00|11015.3|11011.3|11013.7|11009.7|11018.4|11014.4|11013.7|11009.7|1463
1747622100000|2025-05-19 02:35:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|871
1747622400000|2025-05-19 02:40:00|11015.3|11011.3|11012.2|11008.2|11015.3|11011.3|11012.2|11008.2|2691
1747622700000|2025-05-19 02:45:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|1638
1747623000000|2025-05-19 02:50:00|11010.6|11006.6|11009|11005|11012.2|11008.2|11009|11005|2458
1747623300000|2025-05-19 02:55:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11005.9|11001.9|2240
1747623600000|2025-05-19 03:00:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|2033
1747623900000|2025-05-19 03:05:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|776
1747624200000|2025-05-19 03:10:00|11006.7|11002.7|11004.3|11000.3|11006.7|11002.7|11004.3|11000.3|1618
1747624500000|2025-05-19 03:15:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|1773
1747624800000|2025-05-19 03:20:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|775
1747625100000|2025-05-19 03:25:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|1395
1747625400000|2025-05-19 03:30:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|500
1747625700000|2025-05-19 03:35:00|11001.2|10997.2|10999.7|10995.7|11002.8|10998.8|10999.7|10995.7|2932
1747626000000|2025-05-19 03:40:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|1097
1747626300000|2025-05-19 03:45:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10995|10991|2115
1747626600000|2025-05-19 03:50:00|10998.1|10994.1|10995|10991|10998.1|10994.1|10995|10991|2011
1747626900000|2025-05-19 03:55:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10995|10991|962
1747627200000|2025-05-19 04:00:00|10997.3|10993.3|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1041
1747627500000|2025-05-19 04:05:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|2197
1747627800000|2025-05-19 04:10:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|358
1747628100000|2025-05-19 04:15:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|597
1747628400000|2025-05-19 04:20:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|638
1747628700000|2025-05-19 04:25:00|10998.1|10994.1|10995|10991|10998.1|10994.1|10995|10991|1282
1747629000000|2025-05-19 04:30:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|753
1747629300000|2025-05-19 04:35:00|10995|10991|10995|10991|10995|10991|10995|10991|430
1747629600000|2025-05-19 04:40:00|||||||||926
1747629900000|2025-05-19 04:45:00|10993.4|10989.4|10991.8|10987.8|10995|10991|10991.8|10987.8|890
1747630200000|2025-05-19 04:50:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|2156
1747630500000|2025-05-19 04:55:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10991.8|10987.8|1673
1747630800000|2025-05-19 05:00:00|10995|10991|10998.1|10994.1|10998.1|10994.1|10993.4|10989.4|3083
1747631100000|2025-05-19 05:05:00|||||||||544
1747631400000|2025-05-19 05:10:00|10997.3|10993.3|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|2070
1747631700000|2025-05-19 05:15:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|846
1747632000000|2025-05-19 05:20:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|747
1747632300000|2025-05-19 05:25:00|||||||||201
1747632600000|2025-05-19 05:30:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|733
1747632900000|2025-05-19 05:35:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|1416
1747633200000|2025-05-19 05:40:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|1035
1747633500000|2025-05-19 05:45:00|10999.7|10995.7|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|2273
1747633800000|2025-05-19 05:50:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|559
1747634100000|2025-05-19 05:55:00|||||||||944
1747634400000|2025-05-19 06:00:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|2102
1747634700000|2025-05-19 06:05:00|10996.5|10992.5|10991.8|10987.8|10998.1|10994.1|10991.8|10987.8|2444
1747635000000|2025-05-19 06:10:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|2012
1747635300000|2025-05-19 06:15:00|10988.7|10984.7|10991.8|10987.8|10993.4|10989.4|10988.7|10984.7|3672
1747635600000|2025-05-19 06:20:00|10993.4|10989.4|10995|10991|10996.5|10992.5|10991.8|10987.8|3178
1747635900000|2025-05-19 06:25:00|10996.5|10992.5|10993.4|10989.4|10996.5|10992.5|10993.4|10989.4|979
1747636200000|2025-05-19 06:30:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|4210
1747636500000|2025-05-19 06:35:00|10993.4|10989.4|10995|10991|10996.5|10992.5|10993.4|10989.4|2292
1747636800000|2025-05-19 06:40:00|10993.4|10989.4|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|2271
1747637100000|2025-05-19 06:45:00|10998.1|10994.1|10991.8|10987.8|10998.1|10994.1|10991.8|10987.8|2497
1747637400000|2025-05-19 06:50:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|3205
1747637700000|2025-05-19 06:55:00|10993.4|10989.4|10998.1|10994.1|10998.1|10994.1|10993.4|10989.4|1301
1747638000000|2025-05-19 07:00:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10995|10991|3860
1747638300000|2025-05-19 07:05:00|10996.5|10992.5|10993.4|10989.4|10998.1|10994.1|10993.4|10989.4|1493
1747638600000|2025-05-19 07:10:00|10995|10991|10999.7|10995.7|10999.7|10995.7|10993.4|10989.4|2249
1747638900000|2025-05-19 07:15:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10996.5|10992.5|5035
1747639200000|2025-05-19 07:20:00|10998.1|10994.1|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|1469
1747639500000|2025-05-19 07:25:00|10999.7|10995.7|10999.7|10995.7|11002.8|10998.8|10999.7|10995.7|1192
1747639800000|2025-05-19 07:30:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|2232
1747640100000|2025-05-19 07:35:00|10999.7|10995.7|10999.7|10995.7|11002.8|10998.8|10999.7|10995.7|1681
1747640400000|2025-05-19 07:40:00|11001.2|10997.2|10999.7|10995.7|11002.8|10998.8|10999.7|10995.7|1728
1747640700000|2025-05-19 07:45:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|1642
1747641000000|2025-05-19 07:50:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|2294
1747641300000|2025-05-19 07:55:00|10996.5|10992.5|10995|10991|10998.1|10994.1|10995|10991|1266
1747641600000|2025-05-19 08:00:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10995|10991|3284
1747641900000|2025-05-19 08:05:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1383
1747642200000|2025-05-19 08:10:00|10995|10991|10995|10991|10996.5|10992.5|10993.4|10989.4|2136
1747642500000|2025-05-19 08:15:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|2445
1747642800000|2025-05-19 08:20:00|10995|10991|10991.8|10987.8|10995|10991|10991.8|10987.8|7562
1747643100000|2025-05-19 08:25:00|10990.3|10986.3|10985.6|10981.6|10991.8|10987.8|10985.6|10981.6|7364
1747643400000|2025-05-19 08:30:00|10984|10980|10987.2|10983.2|10987.2|10983.2|10984|10980|4862
1747643700000|2025-05-19 08:35:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10982.5|10978.5|5831
1747644000000|2025-05-19 08:40:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|5985
1747644300000|2025-05-19 08:45:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|4296
1747644600000|2025-05-19 08:50:00|10979.3|10975.3|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|4651
1747644900000|2025-05-19 08:55:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|1145
1747645200000|2025-05-19 09:00:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|4409
1747645500000|2025-05-19 09:05:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|1069
1747645800000|2025-05-19 09:10:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|2226
1747646100000|2025-05-19 09:15:00|10979.3|10975.3|10976.2|10972.2|10979.3|10975.3|10974.7|10970.7|4548
1747646400000|2025-05-19 09:20:00|10974.7|10970.7|10973.1|10969.1|10976.2|10972.2|10971.5|10967.5|5182
1747646700000|2025-05-19 09:25:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10973.1|10969.1|5720
1747647000000|2025-05-19 09:30:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|7001
1747647300000|2025-05-19 09:35:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|2735
1747647600000|2025-05-19 09:40:00|||||||||1151
1747647900000|2025-05-19 09:45:00|10976.2|10972.2|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|2680
1747648200000|2025-05-19 09:50:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|1221
1747648500000|2025-05-19 09:55:00|10976.2|10972.2|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|2655
1747648800000|2025-05-19 10:00:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|2323
1747649100000|2025-05-19 10:05:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|3772
1747649400000|2025-05-19 10:10:00|10977.8|10973.8|10976.2|10972.2|10979.3|10975.3|10976.2|10972.2|2971
1747649700000|2025-05-19 10:15:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10974.7|10970.7|1976
1747650000000|2025-05-19 10:20:00|10976.2|10972.2|10980.9|10976.9|10980.9|10976.9|10976.2|10972.2|3096
1747650300000|2025-05-19 10:25:00|10979.3|10975.3|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|1945
1747650600000|2025-05-19 10:30:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|1499
1747650900000|2025-05-19 10:35:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|1554
1747651200000|2025-05-19 10:40:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|2132
1747651500000|2025-05-19 10:45:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|1163
1747651800000|2025-05-19 10:50:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|2168
1747652100000|2025-05-19 10:55:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10973.1|10969.1|3369
1747652400000|2025-05-19 11:00:00|||||||||566
1747652700000|2025-05-19 11:05:00|10973.1|10969.1|10977.8|10973.8|10977.8|10973.8|10973.1|10969.1|2866
1747653000000|2025-05-19 11:10:00|10977|10973|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|2009
1747653300000|2025-05-19 11:15:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|1407
1747653600000|2025-05-19 11:20:00|10974.7|10970.7|10968.4|10964.4|10974.7|10970.7|10968.4|10964.4|7042
1747653900000|2025-05-19 11:25:00|10966.8|10962.8|10966.8|10962.8|10970|10966|10966.8|10962.8|10393
1747654200000|2025-05-19 11:30:00|10965.3|10961.3|10968.4|10964.4|10968.4|10964.4|10965.3|10961.3|3888
1747654500000|2025-05-19 11:35:00|10966.8|10962.8|10968.4|10964.4|10970|10966|10966.8|10962.8|1894
1747654800000|2025-05-19 11:40:00|10970|10966|10970|10966|10971.5|10967.5|10968.4|10964.4|3239
1747655100000|2025-05-19 11:45:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|2343
1747655400000|2025-05-19 11:50:00|10970|10966|10976.2|10972.2|10976.2|10972.2|10968.4|10964.4|4557
1747655700000|2025-05-19 11:55:00|10974.7|10970.7|10976.2|10972.2|10977.8|10973.8|10973.1|10969.1|5994
1747656000000|2025-05-19 12:00:00|10977|10973|10977.8|10973.8|10979.3|10975.3|10974.7|10970.7|5275
1747656300000|2025-05-19 12:05:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|3056
1747656600000|2025-05-19 12:10:00|10980.9|10976.9|10977.8|10973.8|10980.9|10976.9|10976.2|10972.2|8336
1747656900000|2025-05-19 12:15:00|10979.3|10975.3|10974.7|10970.7|10980.9|10976.9|10973.1|10969.1|5491
1747657200000|2025-05-19 12:20:00|10973.1|10969.1|10974.7|10970.7|10977.8|10973.8|10973.1|10969.1|13457
1747657500000|2025-05-19 12:25:00|10973.1|10969.1|10976.2|10972.2|10979.3|10975.3|10973.1|10969.1|7359
1747657800000|2025-05-19 12:30:00|10974.7|10970.7|10970|10966|10974.7|10970.7|10968.4|10964.4|8279
1747658100000|2025-05-19 12:35:00|10971.5|10967.5|10976.2|10972.2|10976.2|10972.2|10970|10966|5624
1747658400000|2025-05-19 12:40:00|10974.7|10970.7|10976.2|10972.2|10979.3|10975.3|10974.7|10970.7|8876
1747658700000|2025-05-19 12:45:00|10974.7|10970.7|10973.1|10969.1|10976.2|10972.2|10970|10966|5594
1747659000000|2025-05-19 12:50:00|10971.5|10967.5|10970|10966|10973.1|10969.1|10970|10966|3534
1747659300000|2025-05-19 12:55:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10968.4|10964.4|8784
1747659600000|2025-05-19 13:00:00|10968.4|10964.4|10970|10966|10970|10966|10966.8|10962.8|11553
1747659900000|2025-05-19 13:05:00|10969.2|10965.2|10973.1|10969.1|10973.1|10969.1|10968.4|10964.4|4501
1747660200000|2025-05-19 13:10:00|10974.7|10970.7|10977.8|10973.8|10979.3|10975.3|10973.1|10969.1|5777
1747660500000|2025-05-19 13:15:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10977.8|10973.8|13494
1747660800000|2025-05-19 13:20:00|10982.5|10978.5|10980.9|10976.9|10984|10980|10979.3|10975.3|9730
1747661100000|2025-05-19 13:25:00|10982.5|10978.5|10984|10980|10985.6|10981.6|10980.9|10976.9|10394
1747661400000|2025-05-19 13:30:00|10982.5|10978.5|10987.2|10983.2|10987.2|10983.2|10980.9|10976.9|5672
1747661700000|2025-05-19 13:35:00|10988.7|10984.7|10990.3|10986.3|10991.8|10987.8|10987.2|10983.2|8118
1747662000000|2025-05-19 13:40:00|10991.8|10987.8|10991.8|10987.8|10995|10991|10990.3|10986.3|9716
1747662300000|2025-05-19 13:45:00|10990.3|10986.3|10991.8|10987.8|10993.4|10989.4|10988.7|10984.7|6224
1747662600000|2025-05-19 13:50:00|10993.4|10989.4|10995|10991|10996.5|10992.5|10991.8|10987.8|4588
1747662900000|2025-05-19 13:55:00|10993.4|10989.4|10995|10991|10996.5|10992.5|10993.4|10989.4|7819
1747663200000|2025-05-19 14:00:00|10993.4|10989.4|10990.3|10986.3|10993.4|10989.4|10990.3|10986.3|5758
1747663500000|2025-05-19 14:05:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10988.7|10984.7|6380
1747663800000|2025-05-19 14:10:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10990.3|10986.3|3255
1747664100000|2025-05-19 14:15:00|10991.8|10987.8|10998.1|10994.1|10998.1|10994.1|10991.8|10987.8|3941
1747664400000|2025-05-19 14:20:00|10996.5|10992.5|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|11155
1747664700000|2025-05-19 14:25:00|10999.7|10995.7|10999.7|10995.7|11002.8|10998.8|10999.7|10995.7|9071
1747665000000|2025-05-19 14:30:00|11001.2|10997.2|10998.1|10994.1|11002.8|10998.8|10998.1|10994.1|5726
1747665300000|2025-05-19 14:35:00|10996.5|10992.5|11002.8|10998.8|11004.3|11000.3|10996.5|10992.5|7699
1747665600000|2025-05-19 14:40:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|4489
1747665900000|2025-05-19 14:45:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|4618
1747666200000|2025-05-19 14:50:00|11007.5|11003.5|11009|11005|11010.6|11006.6|11005.9|11001.9|3701
1747666500000|2025-05-19 14:55:00|11010.6|11006.6|11005.9|11001.9|11010.6|11006.6|11005.9|11001.9|12335
1747666800000|2025-05-19 15:00:00|11007.5|11003.5|11009|11005|11010.6|11006.6|11005.9|11001.9|5549
1747667100000|2025-05-19 15:05:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|4816
1747667400000|2025-05-19 15:10:00|11007.5|11003.5|11012.2|11008.2|11012.2|11008.2|11005.9|11001.9|10125
1747667700000|2025-05-19 15:15:00|11010.6|11006.6|11012.2|11008.2|11013.7|11009.7|11009|11005|5831
1747668000000|2025-05-19 15:20:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11012.2|11008.2|4318
1747668300000|2025-05-19 15:25:00|11015.3|11011.3|11010.6|11006.6|11015.3|11011.3|11010.6|11006.6|4753
1747668600000|2025-05-19 15:30:00|11012.2|11008.2|11009|11005|11012.2|11008.2|11009|11005|3886
1747668900000|2025-05-19 15:35:00|11007.5|11003.5|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|5217
1747669200000|2025-05-19 15:40:00|11009|11005|11010.6|11006.6|11013.7|11009.7|11009|11005|4840
1747669500000|2025-05-19 15:45:00|11012.2|11008.2|11004.3|11000.3|11012.2|11008.2|11004.3|11000.3|13959
1747669800000|2025-05-19 15:50:00|11005.9|11001.9|11004.3|11000.3|11007.5|11003.5|11004.3|11000.3|3762
1747670100000|2025-05-19 15:55:00|11002.8|10998.8|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|8623
1747670400000|2025-05-19 16:00:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|1015
1747670700000|2025-05-19 16:05:00|11002.8|10998.8|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|3728
1747671000000|2025-05-19 16:10:00|||||||||257
1747671300000|2025-05-19 16:15:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|2278
1747671600000|2025-05-19 16:20:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|1288
1747671900000|2025-05-19 16:25:00|11004.3|11000.3|11009|11005|11010.6|11006.6|11004.3|11000.3|2098
1747672200000|2025-05-19 16:30:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|3370
1747672500000|2025-05-19 16:35:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|1782
1747672800000|2025-05-19 16:40:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|6470
1747673100000|2025-05-19 16:45:00|11010.6|11006.6|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|2244
1747673400000|2025-05-19 16:50:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11012.2|11008.2|3548
1747673700000|2025-05-19 16:55:00|11013.7|11009.7|11012.2|11008.2|11015.3|11011.3|11012.2|11008.2|4044
1747674000000|2025-05-19 17:00:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|3260
1747674300000|2025-05-19 17:05:00|11012.2|11008.2|11010.6|11006.6|11013.7|11009.7|11010.6|11006.6|2189
1747674600000|2025-05-19 17:10:00|11009|11005|11005.9|11001.9|11009|11005|11002.8|10998.8|7787
1747674900000|2025-05-19 17:15:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|927
1747675200000|2025-05-19 17:20:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|2641
1747675500000|2025-05-19 17:25:00|11010.6|11006.6|11015.3|11011.3|11016.8|11012.8|11010.6|11006.6|7749
1747675800000|2025-05-19 17:30:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|4050
1747676100000|2025-05-19 17:35:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|1788
1747676400000|2025-05-19 17:40:00|11013.7|11009.7|11015.3|11011.3|11018.4|11014.4|11013.7|11009.7|2105
1747676700000|2025-05-19 17:45:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|4050
1747677000000|2025-05-19 17:50:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11012.2|11008.2|3302
1747677300000|2025-05-19 17:55:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|2402
1747677600000|2025-05-19 18:00:00|11016.8|11012.8|11013.7|11009.7|11018.4|11014.4|11012.2|11008.2|9203
1747677900000|2025-05-19 18:05:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11010.6|11006.6|3189
1747678200000|2025-05-19 18:10:00|11015.3|11011.3|11010.6|11006.6|11015.3|11011.3|11010.6|11006.6|6306
1747678500000|2025-05-19 18:15:00|11012.2|11008.2|11015.3|11011.3|11016.8|11012.8|11012.2|11008.2|4228
1747678800000|2025-05-19 18:20:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|3466
1747679100000|2025-05-19 18:25:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|1529
1747679400000|2025-05-19 18:30:00|11015.3|11011.3|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|1060
1747679700000|2025-05-19 18:35:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11013.7|11009.7|1170
1747680000000|2025-05-19 18:40:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11016.8|11012.8|4254
1747680300000|2025-05-19 18:45:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|2658
1747680600000|2025-05-19 18:50:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|2199
1747680900000|2025-05-19 18:55:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|8481
1747681200000|2025-05-19 19:00:00|11018.4|11014.4|11020|11016|11021.5|11017.5|11016.8|11012.8|3406
1747681500000|2025-05-19 19:05:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11020|11016|4048
1747681800000|2025-05-19 19:10:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|4540
1747682100000|2025-05-19 19:15:00|11024.7|11020.7|11027.8|11023.8|11029.3|11025.3|11024.7|11020.7|7968
1747682400000|2025-05-19 19:20:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|4124
1747682700000|2025-05-19 19:25:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|3120
1747683000000|2025-05-19 19:30:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|3007
1747683300000|2025-05-19 19:35:00|||||||||1012
1747683600000|2025-05-19 19:40:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|1578
1747683900000|2025-05-19 19:45:00|||||||||1376
1747684200000|2025-05-19 19:50:00|11024.7|11020.7|11027.8|11023.8|11027.8|11023.8|11024.7|11020.7|2152
1747684500000|2025-05-19 19:55:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|11604
1747684800000|2025-05-19 20:00:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|6029
1747685100000|2025-05-19 20:05:00|11027.8|11023.8|11032.5|11028.5|11034|11030|11027.8|11023.8|6875
1747685400000|2025-05-19 20:10:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|4076
1747685700000|2025-05-19 20:15:00|11034|11030|11032.5|11028.5|11034|11030|11030.9|11026.9|3398
1747686000000|2025-05-19 20:20:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|2029
1747686300000|2025-05-19 20:25:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|1521
1747686600000|2025-05-19 20:30:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|6788
1747686900000|2025-05-19 20:35:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1667
1747687200000|2025-05-19 20:40:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1210
1747687500000|2025-05-19 20:45:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|2092
1747687800000|2025-05-19 20:50:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|5017
1747688100000|2025-05-19 20:55:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|6163
1747692000000|2025-05-19 22:00:00|11030.9|11026.9|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|565
1747692300000|2025-05-19 22:05:00|11028.6|11024.6|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|426
1747692600000|2025-05-19 22:10:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|97
1747692900000|2025-05-19 22:15:00|||||||||154
1747693200000|2025-05-19 22:20:00|||||||||308
1747693500000|2025-05-19 22:25:00|||||||||21
1747693800000|2025-05-19 22:30:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|42
1747694100000|2025-05-19 22:35:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|285
1747694400000|2025-05-19 22:40:00|||||||||38
1747694700000|2025-05-19 22:45:00|||||||||35
1747695000000|2025-05-19 22:50:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|726
1747695300000|2025-05-19 22:55:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|276
1747695600000|2025-05-19 23:00:00|||||||||183
1747695900000|2025-05-19 23:05:00|||||||||259
1747696200000|2025-05-19 23:10:00|||||||||3
1747696500000|2025-05-19 23:15:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|561
1747696800000|2025-05-19 23:20:00|||||||||161
1747697100000|2025-05-19 23:25:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|978
1747697400000|2025-05-19 23:30:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|238
1747697700000|2025-05-19 23:35:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|495
1747698000000|2025-05-19 23:40:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|801
1747698300000|2025-05-19 23:45:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|610
1747698600000|2025-05-19 23:50:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|366
1747698900000|2025-05-19 23:55:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|211
1747699200000|2025-05-20 00:00:00|11027.8|11023.8|11026.2|11022.2|11029.3|11025.3|11024.7|11020.7|1318
1747699500000|2025-05-20 00:05:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|577
1747699800000|2025-05-20 00:10:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|643
1747700100000|2025-05-20 00:15:00|11027.8|11023.8|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|509
1747700400000|2025-05-20 00:20:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|447
1747700700000|2025-05-20 00:25:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|1040
1747701000000|2025-05-20 00:30:00|11027.8|11023.8|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|1030
1747701300000|2025-05-20 00:35:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|203
1747701600000|2025-05-20 00:40:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|307
1747701900000|2025-05-20 00:45:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|289
1747702200000|2025-05-20 00:50:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|908
1747702500000|2025-05-20 00:55:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|783
1747702800000|2025-05-20 01:00:00|11027.8|11023.8|11027.8|11023.8|11032.5|11028.5|11027.8|11023.8|1750
1747703100000|2025-05-20 01:05:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|609
1747703400000|2025-05-20 01:10:00|11027.8|11023.8|11032.5|11028.5|11032.5|11028.5|11027.8|11023.8|1671
1747703700000|2025-05-20 01:15:00|11030.9|11026.9|11034|11030|11034|11030|11030.9|11026.9|612
1747704000000|2025-05-20 01:20:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11034|11030|2145
1747704300000|2025-05-20 01:25:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1435
1747704600000|2025-05-20 01:30:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|610
1747704900000|2025-05-20 01:35:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|447
1747705200000|2025-05-20 01:40:00|11035.6|11031.6|11030.9|11026.9|11035.6|11031.6|11030.9|11026.9|1314
1747705500000|2025-05-20 01:45:00|11032.5|11028.5|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|1852
1747705800000|2025-05-20 01:50:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|730
1747706100000|2025-05-20 01:55:00|11030.1|11026.1|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|345
1747706400000|2025-05-20 02:00:00|11030.1|11026.1|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|333
1747706700000|2025-05-20 02:05:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|90
1747707000000|2025-05-20 02:10:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|685
1747707300000|2025-05-20 02:15:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|449
1747707600000|2025-05-20 02:20:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11030.9|11026.9|1401
1747707900000|2025-05-20 02:25:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|650
1747708200000|2025-05-20 02:30:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|1262
1747708500000|2025-05-20 02:35:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|301
1747708800000|2025-05-20 02:40:00|||||||||118
1747709100000|2025-05-20 02:45:00|||||||||55
1747709400000|2025-05-20 02:50:00|||||||||64
1747709700000|2025-05-20 02:55:00|11030.9|11026.9|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|908
1747710000000|2025-05-20 03:00:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|292
1747710300000|2025-05-20 03:05:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1023
1747710600000|2025-05-20 03:10:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|373
1747710900000|2025-05-20 03:15:00|||||||||368
1747711200000|2025-05-20 03:20:00|||||||||31
1747711500000|2025-05-20 03:25:00|||||||||6
1747711800000|2025-05-20 03:30:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|737
1747712100000|2025-05-20 03:35:00|11030.9|11026.9|11024.7|11020.7|11030.9|11026.9|11024.7|11020.7|1714
1747712400000|2025-05-20 03:40:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|1265
1747712700000|2025-05-20 03:45:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|1216
1747713000000|2025-05-20 03:50:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|873
1747713300000|2025-05-20 03:55:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|294
1747713600000|2025-05-20 04:00:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|1083
1747713900000|2025-05-20 04:05:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|289
1747714200000|2025-05-20 04:10:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|353
1747714500000|2025-05-20 04:15:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|513
1747714800000|2025-05-20 04:20:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|334
1747715100000|2025-05-20 04:25:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|1170
1747715400000|2025-05-20 04:30:00|11026.2|11022.2|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|888
1747715700000|2025-05-20 04:35:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|419
1747716000000|2025-05-20 04:40:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|224
1747716300000|2025-05-20 04:45:00|||||||||101
1747716600000|2025-05-20 04:50:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|669
1747716900000|2025-05-20 04:55:00|||||||||116
1747717200000|2025-05-20 05:00:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1612
1747717500000|2025-05-20 05:05:00|11026.2|11022.2|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|1031
1747717800000|2025-05-20 05:10:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|344
1747718100000|2025-05-20 05:15:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|731
1747718400000|2025-05-20 05:20:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|379
1747718700000|2025-05-20 05:25:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|1421
1747719000000|2025-05-20 05:30:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|525
1747719300000|2025-05-20 05:35:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|612
1747719600000|2025-05-20 05:40:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|988
1747719900000|2025-05-20 05:45:00|11029.3|11025.3|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|4147
1747720200000|2025-05-20 05:50:00|11030.9|11026.9|11032.5|11028.5|11034|11030|11030.9|11026.9|756
1747720500000|2025-05-20 05:55:00|11034|11030|11030.9|11026.9|11034|11030|11030.9|11026.9|811
1747720800000|2025-05-20 06:00:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11030.9|11026.9|1140
1747721100000|2025-05-20 06:05:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1361
1747721400000|2025-05-20 06:10:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1724
1747721700000|2025-05-20 06:15:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|444
1747722000000|2025-05-20 06:20:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|1257
1747722300000|2025-05-20 06:25:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|2333
1747722600000|2025-05-20 06:30:00|11032.5|11028.5|11029.3|11025.3|11034|11030|11029.3|11025.3|1428
1747722900000|2025-05-20 06:35:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|992
1747723200000|2025-05-20 06:40:00|11027.8|11023.8|11024.7|11020.7|11027.8|11023.8|11023.1|11019.1|3622
1747723500000|2025-05-20 06:45:00|11026.2|11022.2|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|1413
1747723800000|2025-05-20 06:50:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|2938
1747724100000|2025-05-20 06:55:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|192
1747724400000|2025-05-20 07:00:00|11021.5|11017.5|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|3568
1747724700000|2025-05-20 07:05:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|2354
1747725000000|2025-05-20 07:10:00|11023.1|11019.1|11030.9|11026.9|11030.9|11026.9|11023.1|11019.1|2659
1747725300000|2025-05-20 07:15:00|11032.5|11028.5|11037.2|11033.2|11040.3|11036.3|11032.5|11028.5|9398
1747725600000|2025-05-20 07:20:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11035.6|11031.6|5071
1747725900000|2025-05-20 07:25:00|11038.7|11034.7|11045|11041|11046.5|11042.5|11038.7|11034.7|4347
1747726200000|2025-05-20 07:30:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|5433
1747726500000|2025-05-20 07:35:00|11040.3|11036.3|11045|11041|11045|11041|11038.7|11034.7|7257
1747726800000|2025-05-20 07:40:00|11043.4|11039.4|11041.8|11037.8|11045|11041|11041.8|11037.8|4106
1747727100000|2025-05-20 07:45:00|11043.4|11039.4|11041.8|11037.8|11045|11041|11041.8|11037.8|4862
1747727400000|2025-05-20 07:50:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11037.2|11033.2|3275
1747727700000|2025-05-20 07:55:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|784
1747728000000|2025-05-20 08:00:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11037.2|11033.2|1734
1747728300000|2025-05-20 08:05:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11035.6|11031.6|3753
1747728600000|2025-05-20 08:10:00|11037.2|11033.2|11041.8|11037.8|11043.4|11039.4|11037.2|11033.2|1195
1747728900000|2025-05-20 08:15:00|11040.3|11036.3|11038.7|11034.7|11041.8|11037.8|11038.7|11034.7|2628
1747729200000|2025-05-20 08:20:00|11040.3|11036.3|11038.7|11034.7|11041.8|11037.8|11038.7|11034.7|3491
1747729500000|2025-05-20 08:25:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|1125
1747729800000|2025-05-20 08:30:00|11039.5|11035.5|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|2236
1747730100000|2025-05-20 08:35:00|11035.6|11031.6|11038.7|11034.7|11038.7|11034.7|11035.6|11031.6|2380
1747730400000|2025-05-20 08:40:00|11037.2|11033.2|11034|11030|11037.2|11033.2|11034|11030|1321
1747730700000|2025-05-20 08:45:00|11035.6|11031.6|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|1739
1747731000000|2025-05-20 08:50:00|11035.6|11031.6|11038.7|11034.7|11038.7|11034.7|11035.6|11031.6|925
1747731300000|2025-05-20 08:55:00|11037.2|11033.2|11040.3|11036.3|11040.3|11036.3|11037.2|11033.2|911
1747731600000|2025-05-20 09:00:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|1555
1747731900000|2025-05-20 09:05:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|2256
1747732200000|2025-05-20 09:10:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|894
1747732500000|2025-05-20 09:15:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|1847
1747732800000|2025-05-20 09:20:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|1117
1747733100000|2025-05-20 09:25:00|11034|11030|11034|11030|11034|11030|11034|11030|781
1747733400000|2025-05-20 09:30:00|11034.8|11030.8|11034|11030|11035.6|11031.6|11034|11030|632
1747733700000|2025-05-20 09:35:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|3950
1747734000000|2025-05-20 09:40:00|11032.5|11028.5|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|1127
1747734300000|2025-05-20 09:45:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|1786
1747734600000|2025-05-20 09:50:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|2411
1747734900000|2025-05-20 09:55:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|1384
1747735200000|2025-05-20 10:00:00|11029.3|11025.3|11032.5|11028.5|11032.5|11028.5|11029.3|11025.3|2345
1747735500000|2025-05-20 10:05:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|2160
1747735800000|2025-05-20 10:10:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|755
1747736100000|2025-05-20 10:15:00|11029.3|11025.3|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|1056
1747736400000|2025-05-20 10:20:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|1731
1747736700000|2025-05-20 10:25:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|3082
1747737000000|2025-05-20 10:30:00|11030.9|11026.9|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|689
1747737300000|2025-05-20 10:35:00|11030.9|11026.9|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|2095
1747737600000|2025-05-20 10:40:00|11026.2|11022.2|11030.9|11026.9|11030.9|11026.9|11026.2|11022.2|4143
1747737900000|2025-05-20 10:45:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1713
1747738200000|2025-05-20 10:50:00|11032.5|11028.5|11027.8|11023.8|11032.5|11028.5|11027.8|11023.8|875
1747738500000|2025-05-20 10:55:00|11026.2|11022.2|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|2491
1747738800000|2025-05-20 11:00:00|11026.2|11022.2|11029.3|11025.3|11029.3|11025.3|11026.2|11022.2|3524
1747739100000|2025-05-20 11:05:00|||||||||634
1747739400000|2025-05-20 11:10:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|1057
1747739700000|2025-05-20 11:15:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|1751
1747740000000|2025-05-20 11:20:00|11032.5|11028.5|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|976
1747740300000|2025-05-20 11:25:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|2373
1747740600000|2025-05-20 11:30:00|11030.9|11026.9|11024.7|11020.7|11030.9|11026.9|11024.7|11020.7|2560
1747740900000|2025-05-20 11:35:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|4380
1747741200000|2025-05-20 11:40:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11024.7|11020.7|8505
1747741500000|2025-05-20 11:45:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|3828
1747741800000|2025-05-20 11:50:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1255
1747742100000|2025-05-20 11:55:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|1323
1747742400000|2025-05-20 12:00:00|11027.8|11023.8|11024.7|11020.7|11029.3|11025.3|11024.7|11020.7|1764
1747742700000|2025-05-20 12:05:00|11026.2|11022.2|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|1737
1747743000000|2025-05-20 12:10:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|1729
1747743300000|2025-05-20 12:15:00|11021.5|11017.5|11020|11016|11023.1|11019.1|11020|11016|8272
1747743600000|2025-05-20 12:20:00|11018.4|11014.4|11016.8|11012.8|11020|11016|11015.3|11011.3|9883
1747743900000|2025-05-20 12:25:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|6954
1747744200000|2025-05-20 12:30:00|11015.3|11011.3|11018.4|11014.4|11020|11016|11015.3|11011.3|7707
1747744500000|2025-05-20 12:35:00|11016.8|11012.8|11013.7|11009.7|11016.8|11012.8|11010.6|11006.6|7859
1747744800000|2025-05-20 12:40:00|11015.3|11011.3|11012.2|11008.2|11015.3|11011.3|11010.6|11006.6|2505
1747745100000|2025-05-20 12:45:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11010.6|11006.6|3041
1747745400000|2025-05-20 12:50:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|3546
1747745700000|2025-05-20 12:55:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|3548
1747746000000|2025-05-20 13:00:00|11013.7|11009.7|11010.6|11006.6|11013.7|11009.7|11010.6|11006.6|5395
1747746300000|2025-05-20 13:05:00|11009|11005|11009|11005|11010.6|11006.6|11007.5|11003.5|19129
1747746600000|2025-05-20 13:10:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11005.9|11001.9|8586
1747746900000|2025-05-20 13:15:00|11005.9|11001.9|11005.9|11001.9|11009|11005|11005.9|11001.9|5128
1747747200000|2025-05-20 13:20:00|11007.5|11003.5|11005.9|11001.9|11009|11005|11004.3|11000.3|6608
1747747500000|2025-05-20 13:25:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|21935
1747747800000|2025-05-20 13:30:00|11002.8|10998.8|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|18997
1747748100000|2025-05-20 13:35:00|10999.7|10995.7|10998.1|10994.1|11001.2|10997.2|10995|10991|13908
1747748400000|2025-05-20 13:40:00|10996.5|10992.5|10991.8|10987.8|10996.5|10992.5|10991.8|10987.8|14440
1747748700000|2025-05-20 13:45:00|10993.4|10989.4|10995|10991|10996.5|10992.5|10993.4|10989.4|12111
1747749000000|2025-05-20 13:50:00|10996.5|10992.5|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|7408
1747749300000|2025-05-20 13:55:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10995|10991|10158
1747749600000|2025-05-20 14:00:00|10999.7|10995.7|11004.3|11000.3|11004.3|11000.3|10999.7|10995.7|12061
1747749900000|2025-05-20 14:05:00|11002.8|10998.8|11005.9|11001.9|11007.5|11003.5|11002.8|10998.8|5578
1747750200000|2025-05-20 14:10:00|11007.5|11003.5|11010.6|11006.6|11010.6|11006.6|11005.9|11001.9|6869
1747750500000|2025-05-20 14:15:00|11009|11005|11007.5|11003.5|11012.2|11008.2|11007.5|11003.5|6985
1747750800000|2025-05-20 14:20:00|11005.9|11001.9|11010.6|11006.6|11010.6|11006.6|11005.9|11001.9|3145
1747751100000|2025-05-20 14:25:00|11009|11005|11012.2|11008.2|11012.2|11008.2|11007.5|11003.5|5068
1747751400000|2025-05-20 14:30:00|11010.6|11006.6|11013.7|11009.7|11013.7|11009.7|11009|11005|5893
1747751700000|2025-05-20 14:35:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|3755
1747752000000|2025-05-20 14:40:00|11013.7|11009.7|11009|11005|11015.3|11011.3|11009|11005|5554
1747752300000|2025-05-20 14:45:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|2097
1747752600000|2025-05-20 14:50:00|11013.7|11009.7|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|6453
1747752900000|2025-05-20 14:55:00|11013.7|11009.7|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|5335
1747753200000|2025-05-20 15:00:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|6654
1747753500000|2025-05-20 15:05:00|11016.8|11012.8|11018.4|11014.4|11020|11016|11016.8|11012.8|6296
1747753800000|2025-05-20 15:10:00|11016.8|11012.8|11020|11016|11020|11016|11016.8|11012.8|26096
1747754100000|2025-05-20 15:15:00|11021.5|11017.5|11020|11016|11023.1|11019.1|11020|11016|11582
1747754400000|2025-05-20 15:20:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|8004
1747754700000|2025-05-20 15:25:00|11020|11016|11020|11016|11021.5|11017.5|11018.4|11014.4|4314
1747755000000|2025-05-20 15:30:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|2889
1747755300000|2025-05-20 15:35:00|11018.4|11014.4|11015.3|11011.3|11018.4|11014.4|11015.3|11011.3|6091
1747755600000|2025-05-20 15:40:00|11013.7|11009.7|11016.8|11012.8|11016.8|11012.8|11013.7|11009.7|3665
1747755900000|2025-05-20 15:45:00|11015.3|11011.3|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|2631
1747756200000|2025-05-20 15:50:00|11015.3|11011.3|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|3936
1747756500000|2025-05-20 15:55:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|1465
1747756800000|2025-05-20 16:00:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|2840
1747757100000|2025-05-20 16:05:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|2485
1747757400000|2025-05-20 16:10:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|3235
1747757700000|2025-05-20 16:15:00|11018.4|11014.4|11020|11016|11020|11016|11016.8|11012.8|2830
1747758000000|2025-05-20 16:20:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|80996
1747758300000|2025-05-20 16:25:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|46716
1747758600000|2025-05-20 16:30:00|11020|11016|11020|11016|11020|11016|11020|11016|1783
1747758900000|2025-05-20 16:35:00|11018.4|11014.4|11020|11016|11020|11016|11016.8|11012.8|2263
1747759200000|2025-05-20 16:40:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11018.4|11014.4|704
1747759500000|2025-05-20 16:45:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11020|11016|769
1747759800000|2025-05-20 16:50:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|1712
1747760100000|2025-05-20 16:55:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|807
1747760400000|2025-05-20 17:00:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|3240
1747760700000|2025-05-20 17:05:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|5363
1747761000000|2025-05-20 17:10:00|11020.8|11016.8|11023.1|11019.1|11023.1|11019.1|11020.8|11016.8|4174
1747761300000|2025-05-20 17:15:00|11021.5|11017.5|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|1272
1747761600000|2025-05-20 17:20:00|11026.2|11022.2|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|2603
1747761900000|2025-05-20 17:25:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|2378
1747762200000|2025-05-20 17:30:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|3662
1747762500000|2025-05-20 17:35:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|1676
1747762800000|2025-05-20 17:40:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|1299
1747763100000|2025-05-20 17:45:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|1796
1747763400000|2025-05-20 17:50:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|437
1747763700000|2025-05-20 17:55:00|||||||||660
1747764000000|2025-05-20 18:00:00|11021.5|11017.5|11020|11016|11023.1|11019.1|11020|11016|2386
1747764300000|2025-05-20 18:05:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|2074
1747764600000|2025-05-20 18:10:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|1328
1747764900000|2025-05-20 18:15:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|4327
1747765200000|2025-05-20 18:20:00|11020|11016|11024.7|11020.7|11024.7|11020.7|11020|11016|2877
1747765500000|2025-05-20 18:25:00|11025.4|11021.4|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|3407
1747765800000|2025-05-20 18:30:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|3845
1747766100000|2025-05-20 18:35:00|11021.5|11017.5|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|2820
1747766400000|2025-05-20 18:40:00|11023.1|11019.1|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|2250
1747766700000|2025-05-20 18:45:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|3592
1747767000000|2025-05-20 18:50:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|2489
1747767300000|2025-05-20 18:55:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11020|11016|8804
1747767600000|2025-05-20 19:00:00|11020|11016|11023.1|11019.1|11023.1|11019.1|11020|11016|8948
1747767900000|2025-05-20 19:05:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|1214
1747768200000|2025-05-20 19:10:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|1542
1747768500000|2025-05-20 19:15:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|6537
1747768800000|2025-05-20 19:20:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|3382
1747769100000|2025-05-20 19:25:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|3720
1747769400000|2025-05-20 19:30:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|2664
1747769700000|2025-05-20 19:35:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|6090
1747770000000|2025-05-20 19:40:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|878
1747770300000|2025-05-20 19:45:00|11021.5|11017.5|11020|11016|11023.1|11019.1|11020|11016|3667
1747770600000|2025-05-20 19:50:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|17536
1747770900000|2025-05-20 19:55:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|4965
1747771200000|2025-05-20 20:00:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|12243
1747771500000|2025-05-20 20:05:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|3907
1747771800000|2025-05-20 20:10:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|1147
1747772100000|2025-05-20 20:15:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|1255
1747772400000|2025-05-20 20:20:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|1503
1747772700000|2025-05-20 20:25:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|865
1747773000000|2025-05-20 20:30:00|11018.4|11014.4|11020|11016|11020|11016|11016.8|11012.8|2645
1747773300000|2025-05-20 20:35:00|||||||||915
1747773600000|2025-05-20 20:40:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|729
1747773900000|2025-05-20 20:45:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|2105
1747774200000|2025-05-20 20:50:00|11019.2|11015.2|11018.4|11014.4|11020|11016|11018.4|11014.4|39888
1747774500000|2025-05-20 20:55:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|9222
1747778400000|2025-05-20 22:00:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|487
1747778700000|2025-05-20 22:05:00|11018.4|11014.4|11024.7|11020.7|11026.2|11022.2|11016.8|11012.8|4723
1747779000000|2025-05-20 22:10:00|11026.2|11022.2|11029.3|11025.3|11032.5|11028.5|11026.2|11022.2|5639
1747779300000|2025-05-20 22:15:00|11030.9|11026.9|11026.2|11022.2|11034|11030|11026.2|11022.2|2938
1747779600000|2025-05-20 22:20:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11023.1|11019.1|1567
1747779900000|2025-05-20 22:25:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|220
1747780200000|2025-05-20 22:30:00|11023.1|11019.1|11018.4|11014.4|11023.1|11019.1|11018.4|11014.4|2869
1747780500000|2025-05-20 22:35:00|11020|11016|11020|11016|11020|11016|11020|11016|913
1747780800000|2025-05-20 22:40:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|154
1747781100000|2025-05-20 22:45:00|||||||||12
1747781400000|2025-05-20 22:50:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|3196
1747781700000|2025-05-20 22:55:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|443
1747782000000|2025-05-20 23:00:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|328
1747782300000|2025-05-20 23:05:00|||||||||110
1747782600000|2025-05-20 23:10:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|1001
1747782900000|2025-05-20 23:15:00|||||||||210
1747783200000|2025-05-20 23:20:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|44
1747783500000|2025-05-20 23:25:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|156
1747783800000|2025-05-20 23:30:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|443
1747784100000|2025-05-20 23:35:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|409
1747784400000|2025-05-20 23:40:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|513
1747784700000|2025-05-20 23:45:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|292
1747785000000|2025-05-20 23:50:00|||||||||47
1747785300000|2025-05-20 23:55:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|2713
1747785600000|2025-05-21 00:00:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|1400
1747785900000|2025-05-21 00:05:00|11023.1|11019.1|11024.7|11020.7|11027.8|11023.8|11023.1|11019.1|776
1747786200000|2025-05-21 00:10:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|478
1747786500000|2025-05-21 00:15:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11020|11016|426
1747786800000|2025-05-21 00:20:00|11021.5|11017.5|11020|11016|11024.7|11020.7|11020|11016|798
1747787100000|2025-05-21 00:25:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|1511
1747787400000|2025-05-21 00:30:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|416
1747787700000|2025-05-21 00:35:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|223
1747788000000|2025-05-21 00:40:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|1267
1747788300000|2025-05-21 00:45:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|526
1747788600000|2025-05-21 00:50:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|496
1747788900000|2025-05-21 00:55:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|945
1747789200000|2025-05-21 01:00:00|11021.5|11017.5|11020|11016|11023.1|11019.1|11020|11016|837
1747789500000|2025-05-21 01:05:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|459
1747789800000|2025-05-21 01:10:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|12167
1747790100000|2025-05-21 01:15:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|1094
1747790400000|2025-05-21 01:20:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|719
1747790700000|2025-05-21 01:25:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|624
1747791000000|2025-05-21 01:30:00|11015.3|11011.3|11012.2|11008.2|11016.8|11012.8|11012.2|11008.2|1613
1747791300000|2025-05-21 01:35:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|1256
1747791600000|2025-05-21 01:40:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|1046
1747791900000|2025-05-21 01:45:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|390
1747792200000|2025-05-21 01:50:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|680
1747792500000|2025-05-21 01:55:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|122
1747792800000|2025-05-21 02:00:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|713
1747793100000|2025-05-21 02:05:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|689
1747793400000|2025-05-21 02:10:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|1446
1747793700000|2025-05-21 02:15:00|11012.2|11008.2|11007.5|11003.5|11012.2|11008.2|11005.9|11001.9|4795
1747794000000|2025-05-21 02:20:00|11006.7|11002.7|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|928
1747794300000|2025-05-21 02:25:00|||||||||433
1747794600000|2025-05-21 02:30:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|1036
1747794900000|2025-05-21 02:35:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|801
1747795200000|2025-05-21 02:40:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|533
1747795500000|2025-05-21 02:45:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|1456
1747795800000|2025-05-21 02:50:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|274
1747796100000|2025-05-21 02:55:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|808
1747796400000|2025-05-21 03:00:00|||||||||227
1747796700000|2025-05-21 03:05:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|1035
1747797000000|2025-05-21 03:10:00|||||||||587
1747797300000|2025-05-21 03:15:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|1683
1747797600000|2025-05-21 03:20:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|928
1747797900000|2025-05-21 03:25:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|731
1747798200000|2025-05-21 03:30:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|312
1747798500000|2025-05-21 03:35:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|261
1747798800000|2025-05-21 03:40:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|114
1747799100000|2025-05-21 03:45:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|279
1747799400000|2025-05-21 03:50:00|||||||||29
1747799700000|2025-05-21 03:55:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|336
1747800000000|2025-05-21 04:00:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|481
1747800300000|2025-05-21 04:05:00|||||||||50
1747800600000|2025-05-21 04:10:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|1026
1747800900000|2025-05-21 04:15:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|456
1747801200000|2025-05-21 04:20:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|456
1747801500000|2025-05-21 04:25:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|230
1747801800000|2025-05-21 04:30:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|649
1747802100000|2025-05-21 04:35:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|480
1747802400000|2025-05-21 04:40:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|935
1747802700000|2025-05-21 04:45:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|319
1747803000000|2025-05-21 04:50:00|||||||||189
1747803300000|2025-05-21 04:55:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|881
1747803600000|2025-05-21 05:00:00|11000.4|10996.4|10998.1|10994.1|11000.4|10996.4|10998.1|10994.1|2372
1747803900000|2025-05-21 05:05:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|850
1747804200000|2025-05-21 05:10:00|||||||||256
1747804500000|2025-05-21 05:15:00|||||||||101
1747804800000|2025-05-21 05:20:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|572
1747805100000|2025-05-21 05:25:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|967
1747805400000|2025-05-21 05:30:00|||||||||294
1747805700000|2025-05-21 05:35:00|||||||||14
1747806000000|2025-05-21 05:40:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|1356
1747806300000|2025-05-21 05:45:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|1087
1747806600000|2025-05-21 05:50:00|11003.6|10999.6|11004.3|11000.3|11004.3|11000.3|11003.6|10999.6|632
1747806900000|2025-05-21 05:55:00|11002.8|10998.8|11005.9|11001.9|11007.5|11003.5|11002.8|10998.8|2460
1747807200000|2025-05-21 06:00:00|11004.3|11000.3|10998.1|10994.1|11004.3|11000.3|10996.5|10992.5|6275
1747807500000|2025-05-21 06:05:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|1121
1747807800000|2025-05-21 06:10:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|1189
1747808100000|2025-05-21 06:15:00|10998.1|10994.1|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|3138
1747808400000|2025-05-21 06:20:00|10998.1|10994.1|10995|10991|10998.1|10994.1|10995|10991|5735
1747808700000|2025-05-21 06:25:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10993.4|10989.4|4827
1747809000000|2025-05-21 06:30:00|10996.5|10992.5|10999.7|10995.7|10999.7|10995.7|10993.4|10989.4|4060
1747809300000|2025-05-21 06:35:00|10998.1|10994.1|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|590
1747809600000|2025-05-21 06:40:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|1794
1747809900000|2025-05-21 06:45:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|620
1747810200000|2025-05-21 06:50:00|10995|10991|10998.1|10994.1|10998.1|10994.1|10995|10991|1819
1747810500000|2025-05-21 06:55:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1970
1747810800000|2025-05-21 07:00:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|2206
1747811100000|2025-05-21 07:05:00|10996.5|10992.5|10999.7|10995.7|10999.7|10995.7|10995|10991|4061
1747811400000|2025-05-21 07:10:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|2340
1747811700000|2025-05-21 07:15:00|10999.7|10995.7|11002.8|10998.8|11004.3|11000.3|10999.7|10995.7|3644
1747812000000|2025-05-21 07:20:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|2225
1747812300000|2025-05-21 07:25:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|1253
1747812600000|2025-05-21 07:30:00|11001.2|10997.2|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|4397
1747812900000|2025-05-21 07:35:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|1433
1747813200000|2025-05-21 07:40:00|10998.1|10994.1|10996.5|10992.5|10999.7|10995.7|10995|10991|3833
1747813500000|2025-05-21 07:45:00|10995|10991|10995|10991|10996.5|10992.5|10993.4|10989.4|7428
1747813800000|2025-05-21 07:50:00|10993.4|10989.4|10991.8|10987.8|10995|10991|10990.3|10986.3|4441
1747814100000|2025-05-21 07:55:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|1644
1747814400000|2025-05-21 08:00:00|10995|10991|10993.4|10989.4|10995|10991|10991.8|10987.8|2503
1747814700000|2025-05-21 08:05:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|1972
1747815000000|2025-05-21 08:10:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|537
1747815300000|2025-05-21 08:15:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|2062
1747815600000|2025-05-21 08:20:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|1372
1747815900000|2025-05-21 08:25:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|2616
1747816200000|2025-05-21 08:30:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|849
1747816500000|2025-05-21 08:35:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|1552
1747816800000|2025-05-21 08:40:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|680
1747817100000|2025-05-21 08:45:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|488
1747817400000|2025-05-21 08:50:00|||||||||304
1747817700000|2025-05-21 08:55:00|||||||||362
1747818000000|2025-05-21 09:00:00|10988.7|10984.7|10985.6|10981.6|10988.7|10984.7|10985.6|10981.6|6185
1747818300000|2025-05-21 09:05:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|2110
1747818600000|2025-05-21 09:10:00|10984|10980|10984|10980|10984|10980|10984|10980|764
1747818900000|2025-05-21 09:15:00|10982.5|10978.5|10984|10980|10985.6|10981.6|10982.5|10978.5|6263
1747819200000|2025-05-21 09:20:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|564
1747819500000|2025-05-21 09:25:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|981
1747819800000|2025-05-21 09:30:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|1882
1747820100000|2025-05-21 09:35:00|||||||||830
1747820400000|2025-05-21 09:40:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|1870
1747820700000|2025-05-21 09:45:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10985.6|10981.6|2658
1747821000000|2025-05-21 09:50:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|2783
1747821300000|2025-05-21 09:55:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|2752
1747821600000|2025-05-21 10:00:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|3332
1747821900000|2025-05-21 10:05:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|2257
1747822200000|2025-05-21 10:10:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|2013
1747822500000|2025-05-21 10:15:00|10987.2|10983.2|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|4585
1747822800000|2025-05-21 10:20:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|1682
1747823100000|2025-05-21 10:25:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|2063
1747823400000|2025-05-21 10:30:00|10987.2|10983.2|10985.6|10981.6|10988.7|10984.7|10985.6|10981.6|6162
1747823700000|2025-05-21 10:35:00|10984|10980|10988.7|10984.7|10988.7|10984.7|10984|10980|2249
1747824000000|2025-05-21 10:40:00|10987.9|10983.9|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|1027
1747824300000|2025-05-21 10:45:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|1967
1747824600000|2025-05-21 10:50:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|3340
1747824900000|2025-05-21 10:55:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|1522
1747825200000|2025-05-21 11:00:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10985.6|10981.6|2323
1747825500000|2025-05-21 11:05:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|2483
1747825800000|2025-05-21 11:10:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10985.6|10981.6|2334
1747826100000|2025-05-21 11:15:00|10985.6|10981.6|10987.2|10983.2|10988.7|10984.7|10985.6|10981.6|4284
1747826400000|2025-05-21 11:20:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|3439
1747826700000|2025-05-21 11:25:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10988.7|10984.7|16379
1747827000000|2025-05-21 11:30:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|6530
1747827300000|2025-05-21 11:35:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10990.3|10986.3|4062
1747827600000|2025-05-21 11:40:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|1706
1747827900000|2025-05-21 11:45:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|2010
1747828200000|2025-05-21 11:50:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|3235
1747828500000|2025-05-21 11:55:00|||||||||1560
1747828800000|2025-05-21 12:00:00|10988.7|10984.7|10985.6|10981.6|10990.3|10986.3|10985.6|10981.6|3861
1747829100000|2025-05-21 12:05:00|10984|10980|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|4595
1747829400000|2025-05-21 12:10:00|10980.9|10976.9|10980.9|10976.9|10984|10980|10980.9|10976.9|7067
1747829700000|2025-05-21 12:15:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10980.9|10976.9|4563
1747830000000|2025-05-21 12:20:00|10984|10980|10980.9|10976.9|10985.6|10981.6|10980.9|10976.9|6017
1747830300000|2025-05-21 12:25:00|10982.5|10978.5|10985.6|10981.6|10988.7|10984.7|10982.5|10978.5|48622
1747830600000|2025-05-21 12:30:00|10987.2|10983.2|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|4581
1747830900000|2025-05-21 12:35:00|10987.2|10983.2|10985.6|10981.6|10988.7|10984.7|10984|10980|6420
1747831200000|2025-05-21 12:40:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10984|10980|34428
1747831500000|2025-05-21 12:45:00|10984|10980|10987.2|10983.2|10987.2|10983.2|10984|10980|3798
1747831800000|2025-05-21 12:50:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|3797
1747832100000|2025-05-21 12:55:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10985.6|10981.6|5806
1747832400000|2025-05-21 13:00:00|10988.7|10984.7|10985.6|10981.6|10990.3|10986.3|10985.6|10981.6|5306
1747832700000|2025-05-21 13:05:00|10984|10980|10987.2|10983.2|10987.2|10983.2|10982.5|10978.5|3925
1747833000000|2025-05-21 13:10:00|10985.6|10981.6|10984|10980|10987.2|10983.2|10984|10980|10517
1747833300000|2025-05-21 13:15:00|10985.6|10981.6|10984|10980|10987.2|10983.2|10982.5|10978.5|3798
1747833600000|2025-05-21 13:20:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10982.5|10978.5|38643
1747833900000|2025-05-21 13:25:00|10985.6|10981.6|10980.9|10976.9|10985.6|10981.6|10980.9|10976.9|12829
1747834200000|2025-05-21 13:30:00|10982.5|10978.5|10987.2|10983.2|10987.2|10983.2|10980.9|10976.9|4783
1747834500000|2025-05-21 13:35:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10985.6|10981.6|7240
1747834800000|2025-05-21 13:40:00|10988.7|10984.7|10985.6|10981.6|10990.3|10986.3|10984|10980|6203
1747835100000|2025-05-21 13:45:00|10987.2|10983.2|10990.3|10986.3|10990.3|10986.3|10987.2|10983.2|8141
1747835400000|2025-05-21 13:50:00|10991.8|10987.8|10988.7|10984.7|10993.4|10989.4|10988.7|10984.7|7409
1747835700000|2025-05-21 13:55:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|4439
1747836000000|2025-05-21 14:00:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10984|10980|5713
1747836300000|2025-05-21 14:05:00|10988.7|10984.7|10991.8|10987.8|10991.8|10987.8|10985.6|10981.6|5137
1747836600000|2025-05-21 14:10:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10990.3|10986.3|4211
1747836900000|2025-05-21 14:15:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|3622
1747837200000|2025-05-21 14:20:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10990.3|10986.3|3070
1747837500000|2025-05-21 14:25:00|10995|10991|10991.8|10987.8|10995|10991|10991.8|10987.8|3535
1747837800000|2025-05-21 14:30:00|10990.3|10986.3|10987.2|10983.2|10993.4|10989.4|10987.2|10983.2|4740
1747838100000|2025-05-21 14:35:00|10987.9|10983.9|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|2259
1747838400000|2025-05-21 14:40:00|10987.2|10983.2|10980.9|10976.9|10988.7|10984.7|10980.9|10976.9|71841
1747838700000|2025-05-21 14:45:00|10979.3|10975.3|10984|10980|10984|10980|10979.3|10975.3|24561
1747839000000|2025-05-21 14:50:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|2601
1747839300000|2025-05-21 14:55:00|10985.6|10981.6|10988.7|10984.7|10990.3|10986.3|10985.6|10981.6|9623
1747839600000|2025-05-21 15:00:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10985.6|10981.6|4389
1747839900000|2025-05-21 15:05:00|10990.3|10986.3|10987.2|10983.2|10990.3|10986.3|10987.2|10983.2|2649
1747840200000|2025-05-21 15:10:00|10988.7|10984.7|10991.8|10987.8|10991.8|10987.8|10987.2|10983.2|4443
1747840500000|2025-05-21 15:15:00|10993.4|10989.4|10995|10991|10995|10991|10991.8|10987.8|23138
1747840800000|2025-05-21 15:20:00|10993.4|10989.4|10990.3|10986.3|10993.4|10989.4|10990.3|10986.3|14467
1747841100000|2025-05-21 15:25:00|10988.7|10984.7|10985.6|10981.6|10990.3|10986.3|10985.6|10981.6|6525
1747841400000|2025-05-21 15:30:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10984|10980|5514
1747841700000|2025-05-21 15:35:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10984|10980|3420
1747842000000|2025-05-21 15:40:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|1911
1747842300000|2025-05-21 15:45:00|10985.6|10981.6|10984|10980|10987.2|10983.2|10984|10980|3404
1747842600000|2025-05-21 15:50:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10984|10980|2522
1747842900000|2025-05-21 15:55:00|10985.6|10981.6|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|19141
1747843200000|2025-05-21 16:00:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|17841
1747843500000|2025-05-21 16:05:00|10979.3|10975.3|10982.5|10978.5|10982.5|10978.5|10979.3|10975.3|6519
1747843800000|2025-05-21 16:10:00|10980.9|10976.9|10982.5|10978.5|10984|10980|10980.9|10976.9|2741
1747844100000|2025-05-21 16:15:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|2684
1747844400000|2025-05-21 16:20:00|10984|10980|10984|10980|10984|10980|10982.5|10978.5|1971
1747844700000|2025-05-21 16:25:00|||||||||1074
1747845000000|2025-05-21 16:30:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|2458
1747845300000|2025-05-21 16:35:00|10985.6|10981.6|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|3428
1747845600000|2025-05-21 16:40:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|2017
1747845900000|2025-05-21 16:45:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|4104
1747846200000|2025-05-21 16:50:00|||||||||2875
1747846500000|2025-05-21 16:55:00|10984|10980|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|6789
1747846800000|2025-05-21 17:00:00|10983.3|10979.3|10976.2|10972.2|10984|10980|10975.4|10971.4|11655
1747847100000|2025-05-21 17:05:00|10977.8|10973.8|10968.4|10964.4|10979.3|10975.3|10968.4|10964.4|10649
1747847400000|2025-05-21 17:10:00|10970|10966|10968.4|10964.4|10971.5|10967.5|10966.8|10962.8|48758
1747847700000|2025-05-21 17:15:00|10966.8|10962.8|10960.6|10956.6|10968.4|10964.4|10959|10955|36306
1747848000000|2025-05-21 17:20:00|10959|10955|10957.5|10953.5|10960.6|10956.6|10955.9|10951.9|12803
1747848300000|2025-05-21 17:25:00|10959|10955|10954.3|10950.3|10960.6|10956.6|10954.3|10950.3|15001
1747848600000|2025-05-21 17:30:00|10955.9|10951.9|10957.5|10953.5|10959|10955|10945|10941|28605
1747848900000|2025-05-21 17:35:00|10955.9|10951.9|10959|10955|10960.6|10956.6|10955.9|10951.9|16649
1747849200000|2025-05-21 17:40:00|10960.6|10956.6|10959|10955|10962.2|10958.2|10957.5|10953.5|13149
1747849500000|2025-05-21 17:45:00|10957.5|10953.5|10955.9|10951.9|10959|10955|10952.8|10948.8|8675
1747849800000|2025-05-21 17:50:00|10957.5|10953.5|10954.3|10950.3|10959|10955|10952.8|10948.8|8795
1747850100000|2025-05-21 17:55:00|10952.8|10948.8|10954.3|10950.3|10955.9|10951.9|10951.2|10947.2|6837
1747850400000|2025-05-21 18:00:00|10952.8|10948.8|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|6459
1747850700000|2025-05-21 18:05:00|10955.9|10951.9|10959|10955|10959|10955|10952.8|10948.8|10557
1747851000000|2025-05-21 18:10:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10955.9|10951.9|9094
1747851300000|2025-05-21 18:15:00|10957.5|10953.5|10957.5|10953.5|10960.6|10956.6|10955.9|10951.9|4648
1747851600000|2025-05-21 18:20:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|4695
1747851900000|2025-05-21 18:25:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10954.3|10950.3|4287
1747852200000|2025-05-21 18:30:00|10955.9|10951.9|10960.6|10956.6|10960.6|10956.6|10955.9|10951.9|5178
1747852500000|2025-05-21 18:35:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|6416
1747852800000|2025-05-21 18:40:00|10960.6|10956.6|10960.6|10956.6|10963.7|10959.7|10960.6|10956.6|4817
1747853100000|2025-05-21 18:45:00|10962.2|10958.2|10955.9|10951.9|10962.2|10958.2|10954.3|10950.3|4504
1747853400000|2025-05-21 18:50:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|7026
1747853700000|2025-05-21 18:55:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|17071
1747854000000|2025-05-21 19:00:00|10951.2|10947.2|10957.5|10953.5|10957.5|10953.5|10951.2|10947.2|9007
1747854300000|2025-05-21 19:05:00|10955.9|10951.9|10957.5|10953.5|10959|10955|10955.9|10951.9|5690
1747854600000|2025-05-21 19:10:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10957.5|10953.5|4955
1747854900000|2025-05-21 19:15:00|10959|10955|10962.2|10958.2|10962.2|10958.2|10959|10955|4058
1747855200000|2025-05-21 19:20:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10959|10955|2872
1747855500000|2025-05-21 19:25:00|10963.7|10959.7|10960.6|10956.6|10963.7|10959.7|10960.6|10956.6|3823
1747855800000|2025-05-21 19:30:00|10959|10955|10959|10955|10959|10955|10959|10955|1029
1747856100000|2025-05-21 19:35:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|4086
1747856400000|2025-05-21 19:40:00|10962.2|10958.2|10957.5|10953.5|10962.2|10958.2|10957.5|10953.5|4839
1747856700000|2025-05-21 19:45:00|10959|10955|10959|10955|10960.6|10956.6|10959|10955|2873
1747857000000|2025-05-21 19:50:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10959|10955|6207
1747857300000|2025-05-21 19:55:00|10959|10955|10959|10955|10959|10955|10959|10955|4905
1747857600000|2025-05-21 20:00:00|10957.5|10953.5|10954.3|10950.3|10957.5|10953.5|10952.8|10948.8|8096
1747857900000|2025-05-21 20:05:00|10952.8|10948.8|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|20184
1747858200000|2025-05-21 20:10:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|1669
1747858500000|2025-05-21 20:15:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|5821
1747858800000|2025-05-21 20:20:00|10951.2|10947.2|10954.3|10950.3|10954.3|10950.3|10951.2|10947.2|5879
1747859100000|2025-05-21 20:25:00|||||||||860
1747859400000|2025-05-21 20:30:00|||||||||598
1747859700000|2025-05-21 20:35:00|||||||||1685
1747860000000|2025-05-21 20:40:00|10952.8|10948.8|10951.2|10947.2|10954.3|10950.3|10951.2|10947.2|2970
1747860300000|2025-05-21 20:45:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|3712
1747860600000|2025-05-21 20:50:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|1429
1747860900000|2025-05-21 20:55:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|18374
1747864800000|2025-05-21 22:00:00|10949.7|10945.7|10948.1|10944.1|10951.2|10947.2|10948.1|10944.1|2257
1747865100000|2025-05-21 22:05:00|10947.3|10943.3|10948.1|10944.1|10949.7|10945.7|10943.4|10939.4|11023
1747865400000|2025-05-21 22:10:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|335
1747865700000|2025-05-21 22:15:00|10947.3|10943.3|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|885
1747866000000|2025-05-21 22:20:00|||||||||14
1747866300000|2025-05-21 22:25:00|||||||||314
1747866600000|2025-05-21 22:30:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10945|10941|910
1747866900000|2025-05-21 22:35:00|10945|10941|10948.1|10944.1|10948.1|10944.1|10945|10941|813
1747867200000|2025-05-21 22:40:00|10946.5|10942.5|10943.4|10939.4|10946.5|10942.5|10943.4|10939.4|607
1747867500000|2025-05-21 22:45:00|10945|10941|10945|10941|10945|10941|10943.4|10939.4|675
1747867800000|2025-05-21 22:50:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|352
1747868100000|2025-05-21 22:55:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|2023
1747868400000|2025-05-21 23:00:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|324
1747868700000|2025-05-21 23:05:00|10945|10941|10945|10941|10945|10941|10945|10941|635
1747869000000|2025-05-21 23:10:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|676
1747869300000|2025-05-21 23:15:00|||||||||168
1747869600000|2025-05-21 23:20:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10945|10941|420
1747869900000|2025-05-21 23:25:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|821
1747870200000|2025-05-21 23:30:00|10947.3|10943.3|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|494
1747870500000|2025-05-21 23:35:00|10946.5|10942.5|10948.1|10944.1|10949.7|10945.7|10946.5|10942.5|540
1747870800000|2025-05-21 23:40:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10945|10941|1082
1747871100000|2025-05-21 23:45:00|10945|10941|10945|10941|10946.5|10942.5|10945|10941|667
1747871400000|2025-05-21 23:50:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|495
1747871700000|2025-05-21 23:55:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|706
1747872000000|2025-05-22 00:00:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10943.4|10939.4|2358
1747872300000|2025-05-22 00:05:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|484
1747872600000|2025-05-22 00:10:00|10946.5|10942.5|10949.7|10945.7|10949.7|10945.7|10945|10941|632
1747872900000|2025-05-22 00:15:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10948.1|10944.1|1603
1747873200000|2025-05-22 00:20:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|949
1747873500000|2025-05-22 00:25:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10948.1|10944.1|1150
1747873800000|2025-05-22 00:30:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|358
1747874100000|2025-05-22 00:35:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|540
1747874400000|2025-05-22 00:40:00|||||||||155
1747874700000|2025-05-22 00:45:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|1631
1747875000000|2025-05-22 00:50:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|688
1747875300000|2025-05-22 00:55:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|252
1747875600000|2025-05-22 01:00:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|542
1747875900000|2025-05-22 01:05:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|435
1747876200000|2025-05-22 01:10:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|282
1747876500000|2025-05-22 01:15:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|985
1747876800000|2025-05-22 01:20:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|2062
1747877100000|2025-05-22 01:25:00|10953.6|10949.6|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|1501
1747877400000|2025-05-22 01:30:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|752
1747877700000|2025-05-22 01:35:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|1509
1747878000000|2025-05-22 01:40:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|1423
1747878300000|2025-05-22 01:45:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|971
1747878600000|2025-05-22 01:50:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|686
1747878900000|2025-05-22 01:55:00|||||||||705
1747879200000|2025-05-22 02:00:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10957.5|10953.5|1414
1747879500000|2025-05-22 02:05:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|498
1747879800000|2025-05-22 02:10:00|10954.3|10950.3|10957.5|10953.5|10957.5|10953.5|10954.3|10950.3|815
1747880100000|2025-05-22 02:15:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|594
1747880400000|2025-05-22 02:20:00|||||||||66
1747880700000|2025-05-22 02:25:00|||||||||536
1747881000000|2025-05-22 02:30:00|10959|10955|10959|10955|10959|10955|10957.5|10953.5|610
1747881300000|2025-05-22 02:35:00|10957.5|10953.5|10959|10955|10959|10955|10957.5|10953.5|241
1747881600000|2025-05-22 02:40:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10957.5|10953.5|440
1747881900000|2025-05-22 02:45:00|||||||||257
1747882200000|2025-05-22 02:50:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|486
1747882500000|2025-05-22 02:55:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|45
1747882800000|2025-05-22 03:00:00|10956.7|10952.7|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|890
1747883100000|2025-05-22 03:05:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|1636
1747883400000|2025-05-22 03:10:00|||||||||488
1747883700000|2025-05-22 03:15:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|856
1747884000000|2025-05-22 03:20:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|473
1747884300000|2025-05-22 03:25:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|657
1747884600000|2025-05-22 03:30:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|1155
1747884900000|2025-05-22 03:35:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|198
1747885200000|2025-05-22 03:40:00|||||||||35
1747885500000|2025-05-22 03:45:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|560
1747885800000|2025-05-22 03:50:00|10959|10955|10959|10955|10960.6|10956.6|10957.5|10953.5|2031
1747886100000|2025-05-22 03:55:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10959|10955|838
1747886400000|2025-05-22 04:00:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|696
1747886700000|2025-05-22 04:05:00|10959|10955|10959|10955|10960.6|10956.6|10959|10955|598
1747887000000|2025-05-22 04:10:00|||||||||1
1747887300000|2025-05-22 04:15:00|||||||||324
1747887600000|2025-05-22 04:20:00|||||||||729
1747887900000|2025-05-22 04:25:00|||||||||26
1747888200000|2025-05-22 04:30:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|628
1747888500000|2025-05-22 04:35:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|1160
1747888800000|2025-05-22 04:40:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|708
1747889100000|2025-05-22 04:45:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|566
1747889400000|2025-05-22 04:50:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|327
1747889700000|2025-05-22 04:55:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|305
1747890000000|2025-05-22 05:00:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|297
1747890300000|2025-05-22 05:05:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|415
1747890600000|2025-05-22 05:10:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10954.3|10950.3|2241
1747890900000|2025-05-22 05:15:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|3938
1747891200000|2025-05-22 05:20:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|205
1747891500000|2025-05-22 05:25:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|2625
1747891800000|2025-05-22 05:30:00|||||||||136
1747892100000|2025-05-22 05:35:00|||||||||404
1747892400000|2025-05-22 05:40:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|1487
1747892700000|2025-05-22 05:45:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|1454
1747893000000|2025-05-22 05:50:00|||||||||522
1747893300000|2025-05-22 05:55:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|2450
1747893600000|2025-05-22 06:00:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|1896
1747893900000|2025-05-22 06:05:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|2741
1747894200000|2025-05-22 06:10:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10954.3|10950.3|1593
1747894500000|2025-05-22 06:15:00|10959|10955|10960.6|10956.6|10962.2|10958.2|10959|10955|4727
1747894800000|2025-05-22 06:20:00|10959|10955|10959|10955|10960.6|10956.6|10957.5|10953.5|4423
1747895100000|2025-05-22 06:25:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10959|10955|1146
1747895400000|2025-05-22 06:30:00|10960.6|10956.6|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|5553
1747895700000|2025-05-22 06:35:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|1897
1747896000000|2025-05-22 06:40:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|977
1747896300000|2025-05-22 06:45:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|2635
1747896600000|2025-05-22 06:50:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|1451
1747896900000|2025-05-22 06:55:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|4259
1747897200000|2025-05-22 07:00:00|10963.7|10959.7|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|2445
1747897500000|2025-05-22 07:05:00|10963.7|10959.7|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|3900
1747897800000|2025-05-22 07:10:00|10966.8|10962.8|10966.8|10962.8|10970|10966|10965.3|10961.3|7916
1747898100000|2025-05-22 07:15:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|1735
1747898400000|2025-05-22 07:20:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|3487
1747898700000|2025-05-22 07:25:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|5093
1747899000000|2025-05-22 07:30:00|10968.4|10964.4|10966.8|10962.8|10973.1|10969.1|10965.3|10961.3|13873
1747899300000|2025-05-22 07:35:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|4440
1747899600000|2025-05-22 07:40:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|2594
1747899900000|2025-05-22 07:45:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|1008
1747900200000|2025-05-22 07:50:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|5457
1747900500000|2025-05-22 07:55:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|1464
1747900800000|2025-05-22 08:00:00|10963.7|10959.7|10962.2|10958.2|10965.3|10961.3|10962.2|10958.2|3511
1747901100000|2025-05-22 08:05:00|10960.6|10956.6|10959|10955|10962.2|10958.2|10959|10955|3230
1747901400000|2025-05-22 08:10:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|1798
1747901700000|2025-05-22 08:15:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|4062
1747902000000|2025-05-22 08:20:00|10959|10955|10959|10955|10959|10955|10957.5|10953.5|1829
1747902300000|2025-05-22 08:25:00|||||||||1993
1747902600000|2025-05-22 08:30:00|10958.3|10954.3|10962.2|10958.2|10962.2|10958.2|10957.5|10953.5|2399
1747902900000|2025-05-22 08:35:00|10960.6|10956.6|10963.7|10959.7|10965.3|10961.3|10960.6|10956.6|10665
1747903200000|2025-05-22 08:40:00|10962.2|10958.2|10965.3|10961.3|10965.3|10961.3|10960.6|10956.6|12614
1747903500000|2025-05-22 08:45:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|3756
1747903800000|2025-05-22 08:50:00|10962.2|10958.2|10966.8|10962.8|10966.8|10962.8|10962.2|10958.2|5945
1747904100000|2025-05-22 08:55:00|10965.3|10961.3|10968.4|10964.4|10968.4|10964.4|10965.3|10961.3|2301
1747904400000|2025-05-22 09:00:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|3686
1747904700000|2025-05-22 09:05:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|1719
1747905000000|2025-05-22 09:10:00|10968.4|10964.4|10966.8|10962.8|10970|10966|10966.8|10962.8|4417
1747905300000|2025-05-22 09:15:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|1396
1747905600000|2025-05-22 09:20:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|1443
1747905900000|2025-05-22 09:25:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|1924
1747906200000|2025-05-22 09:30:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|1259
1747906500000|2025-05-22 09:35:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|1285
1747906800000|2025-05-22 09:40:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|4999
1747907100000|2025-05-22 09:45:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|1880
1747907400000|2025-05-22 09:50:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|742
1747907700000|2025-05-22 09:55:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|1245
1747908000000|2025-05-22 10:00:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|1837
1747908300000|2025-05-22 10:05:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|2002
1747908600000|2025-05-22 10:10:00|||||||||1284
1747908900000|2025-05-22 10:15:00|10965.3|10961.3|10963.7|10959.7|10966.8|10962.8|10963.7|10959.7|2769
1747909200000|2025-05-22 10:20:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|2579
1747909500000|2025-05-22 10:25:00|||||||||600
1747909800000|2025-05-22 10:30:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|2101
1747910100000|2025-05-22 10:35:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|1228
1747910400000|2025-05-22 10:40:00|||||||||802
1747910700000|2025-05-22 10:45:00|10962.2|10958.2|10965.3|10961.3|10965.3|10961.3|10962.2|10958.2|3470
1747911000000|2025-05-22 10:50:00|10966.8|10962.8|10963.7|10959.7|10966.8|10962.8|10963.7|10959.7|2417
1747911300000|2025-05-22 10:55:00|10962.2|10958.2|10960.6|10956.6|10963.7|10959.7|10957.5|10953.5|27151
1747911600000|2025-05-22 11:00:00|10959|10955|10957.5|10953.5|10959|10955|10955.9|10951.9|6057
1747911900000|2025-05-22 11:05:00|10959|10955|10955.9|10951.9|10959|10955|10955.9|10951.9|29271
1747912200000|2025-05-22 11:10:00|10954.3|10950.3|10951.2|10947.2|10955.9|10951.9|10951.2|10947.2|8319
1747912500000|2025-05-22 11:15:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|4043
1747912800000|2025-05-22 11:20:00|10954.3|10950.3|10951.2|10947.2|10954.3|10950.3|10951.2|10947.2|5526
1747913100000|2025-05-22 11:25:00|10949.7|10945.7|10948.1|10944.1|10951.2|10947.2|10945|10941|10058
1747913400000|2025-05-22 11:30:00|10949.7|10945.7|10951.2|10947.2|10952.8|10948.8|10948.1|10944.1|8795
1747913700000|2025-05-22 11:35:00|10949.7|10945.7|10952.8|10948.8|10952.8|10948.8|10949.7|10945.7|5167
1747914000000|2025-05-22 11:40:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10949.7|10945.7|4105
1747914300000|2025-05-22 11:45:00|10949.7|10945.7|10951.2|10947.2|10952.8|10948.8|10949.7|10945.7|8794
1747914600000|2025-05-22 11:50:00|10949.7|10945.7|10946.5|10942.5|10951.2|10947.2|10946.5|10942.5|85015
1747914900000|2025-05-22 11:55:00|10948.1|10944.1|10949.7|10945.7|10952.8|10948.8|10948.1|10944.1|6633
1747915200000|2025-05-22 12:00:00|10951.2|10947.2|10954.3|10950.3|10954.3|10950.3|10946.5|10942.5|12465
1747915500000|2025-05-22 12:05:00|10955.9|10951.9|10954.3|10950.3|10957.5|10953.5|10954.3|10950.3|7092
1747915800000|2025-05-22 12:10:00|10952.8|10948.8|10954.3|10950.3|10957.5|10953.5|10952.8|10948.8|7209
1747916100000|2025-05-22 12:15:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|4881
1747916400000|2025-05-22 12:20:00|10952.8|10948.8|10949.7|10945.7|10955.9|10951.9|10948.1|10944.1|23974
1747916700000|2025-05-22 12:25:00|10951.2|10947.2|10949.7|10945.7|10952.8|10948.8|10948.1|10944.1|33646
1747917000000|2025-05-22 12:30:00|10948.1|10944.1|10948.1|10944.1|10955.9|10951.9|10943.4|10939.4|58937
1747917300000|2025-05-22 12:35:00|10946.5|10942.5|10952.8|10948.8|10955.9|10951.9|10946.5|10942.5|20146
1747917600000|2025-05-22 12:40:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10948.1|10944.1|50242
1747917900000|2025-05-22 12:45:00|10951.2|10947.2|10960.6|10956.6|10960.6|10956.6|10949.7|10945.7|12416
1747918200000|2025-05-22 12:50:00|10959|10955|10965.3|10961.3|10965.3|10961.3|10959|10955|15075
1747918500000|2025-05-22 12:55:00|10963.7|10959.7|10966.8|10962.8|10966.8|10962.8|10962.2|10958.2|44719
1747918800000|2025-05-22 13:00:00|10965.3|10961.3|10970|10966|10970|10966|10965.3|10961.3|26731
1747919100000|2025-05-22 13:05:00|10968.4|10964.4|10968.4|10964.4|10971.5|10967.5|10968.4|10964.4|34971
1747919400000|2025-05-22 13:10:00|10970|10966|10968.4|10964.4|10970|10966|10966.8|10962.8|16059
1747919700000|2025-05-22 13:15:00|10966.8|10962.8|10963.7|10959.7|10966.8|10962.8|10962.2|10958.2|17770
1747920000000|2025-05-22 13:20:00|10962.2|10958.2|10966.8|10962.8|10966.8|10962.8|10960.6|10956.6|12927
1747920300000|2025-05-22 13:25:00|10968.4|10964.4|10965.3|10961.3|10968.4|10964.4|10965.3|10961.3|28168
1747920600000|2025-05-22 13:30:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10960.6|10956.6|15427
1747920900000|2025-05-22 13:35:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10965.3|10961.3|18645
1747921200000|2025-05-22 13:40:00|10970|10966|10968.4|10964.4|10970|10966|10965.3|10961.3|23187
1747921500000|2025-05-22 13:45:00|10958.3|10954.3|10955.9|10951.9|10963.7|10959.7|10952.8|10948.8|19243
1747921800000|2025-05-22 13:50:00|10957.5|10953.5|10962.2|10958.2|10962.2|10958.2|10952.8|10948.8|26334
1747922100000|2025-05-22 13:55:00|10960.6|10956.6|10960.6|10956.6|10963.7|10959.7|10957.5|10953.5|12443
1747922400000|2025-05-22 14:00:00|10959.8|10955.8|10965.3|10961.3|10968.4|10964.4|10959|10955|17198
1747922700000|2025-05-22 14:05:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10963.7|10959.7|17740
1747923000000|2025-05-22 14:10:00|10965.3|10961.3|10966.8|10962.8|10970|10966|10965.3|10961.3|5203
1747923300000|2025-05-22 14:15:00|10965.3|10961.3|10963.7|10959.7|10968.4|10964.4|10960.6|10956.6|7547
1747923600000|2025-05-22 14:20:00|10962.2|10958.2|10966.8|10962.8|10966.8|10962.8|10960.6|10956.6|12449
1747923900000|2025-05-22 14:25:00|10965.3|10961.3|10965.3|10961.3|10970|10966|10965.3|10961.3|8166
1747924200000|2025-05-22 14:30:00|10966.8|10962.8|10963.7|10959.7|10966.8|10962.8|10962.2|10958.2|18592
1747924500000|2025-05-22 14:35:00|10962.2|10958.2|10960.6|10956.6|10963.7|10959.7|10960.6|10956.6|5429
1747924800000|2025-05-22 14:40:00|10962.2|10958.2|10965.3|10961.3|10966.8|10962.8|10959|10955|7566
1747925100000|2025-05-22 14:45:00|10966.8|10962.8|10962.2|10958.2|10966.8|10962.8|10962.2|10958.2|11152
1747925400000|2025-05-22 14:50:00|10960.6|10956.6|10962.2|10958.2|10965.3|10961.3|10960.6|10956.6|11252
1747925700000|2025-05-22 14:55:00|10963.7|10959.7|10968.4|10964.4|10970|10966|10963.7|10959.7|7895
1747926000000|2025-05-22 15:00:00|10970|10966|10966.8|10962.8|10970|10966|10966.8|10962.8|7342
1747926300000|2025-05-22 15:05:00|10965.3|10961.3|10966.8|10962.8|10968.4|10964.4|10963.7|10959.7|6432
1747926600000|2025-05-22 15:10:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10962.2|10958.2|9080
1747926900000|2025-05-22 15:15:00|10963.7|10959.7|10965.3|10961.3|10966.8|10962.8|10962.2|10958.2|5408
1747927200000|2025-05-22 15:20:00|10963.7|10959.7|10971.5|10967.5|10971.5|10967.5|10963.7|10959.7|7382
1747927500000|2025-05-22 15:25:00|10970|10966|10980.9|10976.9|10982.5|10978.5|10970|10966|93818
1747927800000|2025-05-22 15:30:00|10979.3|10975.3|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|175546
1747928100000|2025-05-22 15:35:00|10979.3|10975.3|10984|10980|10985.6|10981.6|10979.3|10975.3|14447
1747928400000|2025-05-22 15:40:00|10985.6|10981.6|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|15563
1747928700000|2025-05-22 15:45:00|10984|10980|10982.5|10978.5|10984|10980|10980.9|10976.9|7448
1747929000000|2025-05-22 15:50:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|11395
1747929300000|2025-05-22 15:55:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10977.8|10973.8|6274
1747929600000|2025-05-22 16:00:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|6188
1747929900000|2025-05-22 16:05:00|10982.5|10978.5|10987.2|10983.2|10988.7|10984.7|10982.5|10978.5|44974
1747930200000|2025-05-22 16:10:00|10985.6|10981.6|10990.3|10986.3|10990.3|10986.3|10985.6|10981.6|41900
1747930500000|2025-05-22 16:15:00|10991.8|10987.8|10988.7|10984.7|10993.4|10989.4|10988.7|10984.7|22275
1747930800000|2025-05-22 16:20:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|13010
1747931100000|2025-05-22 16:25:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|6574
1747931400000|2025-05-22 16:30:00|10988.7|10984.7|10985.6|10981.6|10988.7|10984.7|10985.6|10981.6|13344
1747931700000|2025-05-22 16:35:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|6717
1747932000000|2025-05-22 16:40:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|6471
1747932300000|2025-05-22 16:45:00|10985.6|10981.6|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|12669
1747932600000|2025-05-22 16:50:00|10980.9|10976.9|10984|10980|10984|10980|10980.9|10976.9|4891
1747932900000|2025-05-22 16:55:00|10982.5|10978.5|10980.9|10976.9|10984|10980|10980.9|10976.9|7371
1747933200000|2025-05-22 17:00:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10977.8|10973.8|8329
1747933500000|2025-05-22 17:05:00|10982.5|10978.5|10984|10980|10984|10980|10980.9|10976.9|4528
1747933800000|2025-05-22 17:10:00|10982.5|10978.5|10987.2|10983.2|10987.2|10983.2|10982.5|10978.5|5537
1747934100000|2025-05-22 17:15:00|10988.7|10984.7|10988.7|10984.7|10991.8|10987.8|10987.2|10983.2|12575
1747934400000|2025-05-22 17:20:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10985.6|10981.6|9047
1747934700000|2025-05-22 17:25:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|70581
1747935000000|2025-05-22 17:30:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10985.6|10981.6|72953
1747935300000|2025-05-22 17:35:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10985.6|10981.6|16666
1747935600000|2025-05-22 17:40:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10984|10980|52511
1747935900000|2025-05-22 17:45:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|23768
1747936200000|2025-05-22 17:50:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|17644
1747936500000|2025-05-22 17:55:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|4637
1747936800000|2025-05-22 18:00:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|4929
1747937100000|2025-05-22 18:05:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|1780
1747937400000|2025-05-22 18:10:00|10984|10980|10987.2|10983.2|10987.2|10983.2|10984|10980|5423
1747937700000|2025-05-22 18:15:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|10558
1747938000000|2025-05-22 18:20:00|10984|10980|10984|10980|10985.6|10981.6|10984|10980|4713
1747938300000|2025-05-22 18:25:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|13312
1747938600000|2025-05-22 18:30:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|4894
1747938900000|2025-05-22 18:35:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|22467
1747939200000|2025-05-22 18:40:00|10984|10980|10984|10980|10984|10980|10984|10980|6053
1747939500000|2025-05-22 18:45:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10984|10980|6173
1747939800000|2025-05-22 18:50:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|3151
1747940100000|2025-05-22 18:55:00|10987.2|10983.2|10984|10980|10987.2|10983.2|10984|10980|9139
1747940400000|2025-05-22 19:00:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10984|10980|11488
1747940700000|2025-05-22 19:05:00|||||||||6618
1747941000000|2025-05-22 19:10:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|5053
1747941300000|2025-05-22 19:15:00|10988.7|10984.7|10987.2|10983.2|10990.3|10986.3|10987.2|10983.2|16757
1747941600000|2025-05-22 19:20:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|5849
1747941900000|2025-05-22 19:25:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|6932
1747942200000|2025-05-22 19:30:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|5897
1747942500000|2025-05-22 19:35:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|7914
1747942800000|2025-05-22 19:40:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|4626
1747943100000|2025-05-22 19:45:00|||||||||4555
1747943400000|2025-05-22 19:50:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|7943
1747943700000|2025-05-22 19:55:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|5169
1747944000000|2025-05-22 20:00:00|10991.8|10987.8|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|32123
1747944300000|2025-05-22 20:05:00|10990.3|10986.3|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|3026
1747944600000|2025-05-22 20:10:00|||||||||1633
1747944900000|2025-05-22 20:15:00|||||||||8820
1747945200000|2025-05-22 20:20:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|7453
1747945500000|2025-05-22 20:25:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|11065
1747945800000|2025-05-22 20:30:00|10996.5|10992.5|10999.7|10995.7|10999.7|10995.7|10995|10991|13469
1747946100000|2025-05-22 20:35:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|15685
1747946400000|2025-05-22 20:40:00|10998.1|10994.1|10999.7|10995.7|11001.2|10997.2|10996.5|10992.5|5790
1747946700000|2025-05-22 20:45:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|5867
1747947000000|2025-05-22 20:50:00|10998.1|10994.1|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|6255
1747947300000|2025-05-22 20:55:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|29018
1747951200000|2025-05-22 22:00:00|10996.5|10992.5|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|1238
1747951500000|2025-05-22 22:05:00|||||||||343
1747951800000|2025-05-22 22:10:00|||||||||24
1747952100000|2025-05-22 22:15:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|358
1747952400000|2025-05-22 22:20:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|879
1747952700000|2025-05-22 22:25:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|137
1747953000000|2025-05-22 22:30:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|254
1747953300000|2025-05-22 22:35:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|195
1747953600000|2025-05-22 22:40:00|||||||||11
1747953900000|2025-05-22 22:45:00|||||||||282
1747954200000|2025-05-22 22:50:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|137
1747954500000|2025-05-22 22:55:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|331
1747954800000|2025-05-22 23:00:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|112
1747955100000|2025-05-22 23:05:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|806
1747955400000|2025-05-22 23:10:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|21
1747955700000|2025-05-22 23:15:00|||||||||253
1747956000000|2025-05-22 23:20:00|10998.9|10994.9|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|148
1747956300000|2025-05-22 23:25:00|||||||||100
1747956600000|2025-05-22 23:30:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|116
1747956900000|2025-05-22 23:35:00|||||||||174
1747957200000|2025-05-22 23:40:00|||||||||72
1747957500000|2025-05-22 23:45:00|10996.5|10992.5|10996.5|10992.5|10997.3|10993.3|10996.5|10992.5|295
1747957800000|2025-05-22 23:50:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|518
1747958100000|2025-05-22 23:55:00|10995|10991|10995|10991|10995|10991|10995|10991|418
1747958400000|2025-05-23 00:00:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|678
1747958700000|2025-05-23 00:05:00|10993.4|10989.4|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|602
1747959000000|2025-05-23 00:10:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|772
1747959300000|2025-05-23 00:15:00|10995|10991|10993.4|10989.4|10996.5|10992.5|10993.4|10989.4|396
1747959600000|2025-05-23 00:20:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|700
1747959900000|2025-05-23 00:25:00|||||||||54
1747960200000|2025-05-23 00:30:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|1146
1747960500000|2025-05-23 00:35:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|191
1747960800000|2025-05-23 00:40:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|120
1747961100000|2025-05-23 00:45:00|||||||||156
1747961400000|2025-05-23 00:50:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|1365
1747961700000|2025-05-23 00:55:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|794
1747962000000|2025-05-23 01:00:00|||||||||582
1747962300000|2025-05-23 01:05:00|11002.8|10998.8|11005.9|11001.9|11009|11005|11002.8|10998.8|5411
1747962600000|2025-05-23 01:10:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|664
1747962900000|2025-05-23 01:15:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|1546
1747963200000|2025-05-23 01:20:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|548
1747963500000|2025-05-23 01:25:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|336
1747963800000|2025-05-23 01:30:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|531
1747964100000|2025-05-23 01:35:00|||||||||44
1747964400000|2025-05-23 01:40:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|368
1747964700000|2025-05-23 01:45:00|11003.6|10999.6|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|481
1747965000000|2025-05-23 01:50:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|344
1747965300000|2025-05-23 01:55:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|752
1747965600000|2025-05-23 02:00:00|11005.9|11001.9|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|681
1747965900000|2025-05-23 02:05:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|890
1747966200000|2025-05-23 02:10:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|769
1747966500000|2025-05-23 02:15:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|855
1747966800000|2025-05-23 02:20:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|883
1747967100000|2025-05-23 02:25:00|||||||||343
1747967400000|2025-05-23 02:30:00|11000.4|10996.4|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|410
1747967700000|2025-05-23 02:35:00|||||||||136
1747968000000|2025-05-23 02:40:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|1983
1747968300000|2025-05-23 02:45:00|||||||||107
1747968600000|2025-05-23 02:50:00|||||||||47
1747968900000|2025-05-23 02:55:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|739
1747969200000|2025-05-23 03:00:00|10999.7|10995.7|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|1236
1747969500000|2025-05-23 03:05:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|330
1747969800000|2025-05-23 03:10:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|949
1747970100000|2025-05-23 03:15:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|408
1747970400000|2025-05-23 03:20:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|343
1747970700000|2025-05-23 03:25:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|331
1747971000000|2025-05-23 03:30:00|10993.4|10989.4|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|701
1747971300000|2025-05-23 03:35:00|10998.1|10994.1|10995|10991|10998.1|10994.1|10995|10991|538
1747971600000|2025-05-23 03:40:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|856
1747971900000|2025-05-23 03:45:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|198
1747972200000|2025-05-23 03:50:00|||||||||233
1747972500000|2025-05-23 03:55:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|258
1747972800000|2025-05-23 04:00:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|264
1747973100000|2025-05-23 04:05:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|434
1747973400000|2025-05-23 04:10:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|334
1747973700000|2025-05-23 04:15:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|233
1747974000000|2025-05-23 04:20:00|||||||||167
1747974300000|2025-05-23 04:25:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|63
1747974600000|2025-05-23 04:30:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|282
1747974900000|2025-05-23 04:35:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|872
1747975200000|2025-05-23 04:40:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|216
1747975500000|2025-05-23 04:45:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|271
1747975800000|2025-05-23 04:50:00|10995|10991|10998.1|10994.1|10998.1|10994.1|10995|10991|720
1747976100000|2025-05-23 04:55:00|||||||||346
1747976400000|2025-05-23 05:00:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|510
1747976700000|2025-05-23 05:05:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|411
1747977000000|2025-05-23 05:10:00|10994.2|10990.2|10995|10991|10995|10991|10993.4|10989.4|1154
1747977300000|2025-05-23 05:15:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|283
1747977600000|2025-05-23 05:20:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|504
1747977900000|2025-05-23 05:25:00|10995|10991|10991.8|10987.8|10995|10991|10991.8|10987.8|360
1747978200000|2025-05-23 05:30:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|596
1747978500000|2025-05-23 05:35:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|466
1747978800000|2025-05-23 05:40:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|508
1747979100000|2025-05-23 05:45:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|501
1747979400000|2025-05-23 05:50:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|880
1747979700000|2025-05-23 05:55:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|880
1747980000000|2025-05-23 06:00:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|1084
1747980300000|2025-05-23 06:05:00|10990.3|10986.3|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|1620
1747980600000|2025-05-23 06:10:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|468
1747980900000|2025-05-23 06:15:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|2675
1747981200000|2025-05-23 06:20:00|10995|10991|10998.1|10994.1|10998.1|10994.1|10993.4|10989.4|1515
1747981500000|2025-05-23 06:25:00|10999.7|10995.7|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|2169
1747981800000|2025-05-23 06:30:00|10996.5|10992.5|11002.8|10998.8|11002.8|10998.8|10996.5|10992.5|2780
1747982100000|2025-05-23 06:35:00|11001.2|10997.2|11005.9|11001.9|11005.9|11001.9|11001.2|10997.2|2022
1747982400000|2025-05-23 06:40:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|1747
1747982700000|2025-05-23 06:45:00|||||||||469
1747983000000|2025-05-23 06:50:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11005.9|11001.9|1897
1747983300000|2025-05-23 06:55:00|11009|11005|11012.2|11008.2|11012.2|11008.2|11007.5|11003.5|6861
1747983600000|2025-05-23 07:00:00|11010.6|11006.6|11009|11005|11012.2|11008.2|11007.5|11003.5|2537
1747983900000|2025-05-23 07:05:00|11007.5|11003.5|11005.9|11001.9|11009|11005|11004.3|11000.3|1771
1747984200000|2025-05-23 07:10:00|11004.3|11000.3|11009|11005|11009|11005|11004.3|11000.3|2892
1747984500000|2025-05-23 07:15:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|1712
1747984800000|2025-05-23 07:20:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11005.9|11001.9|4452
1747985100000|2025-05-23 07:25:00|11005.9|11001.9|11007.5|11003.5|11009|11005|11005.9|11001.9|4981
1747985400000|2025-05-23 07:30:00|11009|11005|11009|11005|11010.6|11006.6|11007.5|11003.5|22382
1747985700000|2025-05-23 07:35:00|||||||||662
1747986000000|2025-05-23 07:40:00|11007.5|11003.5|11004.3|11000.3|11009|11005|11004.3|11000.3|4985
1747986300000|2025-05-23 07:45:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|1989
1747986600000|2025-05-23 07:50:00|11004.3|11000.3|11007.5|11003.5|11007.5|11003.5|11004.3|11000.3|2606
1747986900000|2025-05-23 07:55:00|11009|11005|11005.9|11001.9|11009|11005|11005.9|11001.9|1408
1747987200000|2025-05-23 08:00:00|11004.3|11000.3|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|2819
1747987500000|2025-05-23 08:05:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|3850
1747987800000|2025-05-23 08:10:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|4383
1747988100000|2025-05-23 08:15:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|1067
1747988400000|2025-05-23 08:20:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|1113
1747988700000|2025-05-23 08:25:00|11004.3|11000.3|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|668
1747989000000|2025-05-23 08:30:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|1565
1747989300000|2025-05-23 08:35:00|11001.2|10997.2|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|697
1747989600000|2025-05-23 08:40:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|2213
1747989900000|2025-05-23 08:45:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|2108
1747990200000|2025-05-23 08:50:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11001.2|10997.2|831
1747990500000|2025-05-23 08:55:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|1631
1747990800000|2025-05-23 09:00:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|7130
1747991100000|2025-05-23 09:05:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|3127
1747991400000|2025-05-23 09:10:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11002.8|10998.8|2750
1747991700000|2025-05-23 09:15:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|1159
1747992000000|2025-05-23 09:20:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|3930
1747992300000|2025-05-23 09:25:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|336
1747992600000|2025-05-23 09:30:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|4595
1747992900000|2025-05-23 09:35:00|11001.2|10997.2|10999.7|10995.7|11002.8|10998.8|10999.7|10995.7|1851
1747993200000|2025-05-23 09:40:00|11001.2|10997.2|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|4841
1747993500000|2025-05-23 09:45:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|324
1747993800000|2025-05-23 09:50:00|11004.3|11000.3|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|2766
1747994100000|2025-05-23 09:55:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|19945
1747994400000|2025-05-23 10:00:00|10999.7|10995.7|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|2713
1747994700000|2025-05-23 10:05:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|735
1747995000000|2025-05-23 10:10:00|10996.5|10992.5|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|1613
1747995300000|2025-05-23 10:15:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|612
1747995600000|2025-05-23 10:20:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|741
1747995900000|2025-05-23 10:25:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|3022
1747996200000|2025-05-23 10:30:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|1350
1747996500000|2025-05-23 10:35:00|10999.7|10995.7|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|776
1747996800000|2025-05-23 10:40:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|2168
1747997100000|2025-05-23 10:45:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|1988
1747997400000|2025-05-23 10:50:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|3220
1747997700000|2025-05-23 10:55:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|1302
1747998000000|2025-05-23 11:00:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|1486
1747998300000|2025-05-23 11:05:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|6358
1747998600000|2025-05-23 11:10:00|||||||||188
1747998900000|2025-05-23 11:15:00|11001.2|10997.2|11010.6|11006.6|11012.2|11008.2|11001.2|10997.2|28580
1747999200000|2025-05-23 11:20:00|11012.2|11008.2|11015.3|11011.3|11015.3|11011.3|11007.5|11003.5|13835
1747999500000|2025-05-23 11:25:00|11013.7|11009.7|11012.2|11008.2|11015.3|11011.3|11010.6|11006.6|6232
1747999800000|2025-05-23 11:30:00|11013.7|11009.7|11016.8|11012.8|11018.4|11014.4|11012.2|11008.2|7291
1748000100000|2025-05-23 11:35:00|11015.3|11011.3|11023.1|11019.1|11023.1|11019.1|11015.3|11011.3|9627
1748000400000|2025-05-23 11:40:00|11021.5|11017.5|11034|11030|11037.2|11033.2|11021.5|11017.5|25197
1748000700000|2025-05-23 11:45:00|11032.5|11028.5|11043.4|11039.4|11046.5|11042.5|11032.5|11028.5|34749
1748001000000|2025-05-23 11:50:00|11041.8|11037.8|11040.3|11036.3|11052.8|11048.8|11040.3|11036.3|23423
1748001300000|2025-05-23 11:55:00|11041.8|11037.8|11048.1|11044.1|11051.2|11047.2|11041.8|11037.8|14408
1748001600000|2025-05-23 12:00:00|11049.7|11045.7|11049.7|11045.7|11052.8|11048.8|11046.5|11042.5|15406
1748001900000|2025-05-23 12:05:00|11051.2|11047.2|11051.2|11047.2|11055.9|11051.9|11048.1|11044.1|11871
1748002200000|2025-05-23 12:10:00|11052.8|11048.8|11040.3|11036.3|11052.8|11048.8|11040.3|11036.3|28960
1748002500000|2025-05-23 12:15:00|11041.8|11037.8|11040.3|11036.3|11043.4|11039.4|11038.7|11034.7|52758
1748002800000|2025-05-23 12:20:00|11041.8|11037.8|11034|11030|11041.8|11037.8|11034|11030|28481
1748003100000|2025-05-23 12:25:00|11035.6|11031.6|11030.9|11026.9|11035.6|11031.6|11029.3|11025.3|10436
1748003400000|2025-05-23 12:30:00|11032.5|11028.5|11034|11030|11035.6|11031.6|11030.9|11026.9|16510
1748003700000|2025-05-23 12:35:00|11032.5|11028.5|11030.9|11026.9|11034|11030|11029.3|11025.3|30773
1748004000000|2025-05-23 12:40:00|11032.5|11028.5|11035.6|11031.6|11037.2|11033.2|11030.9|11026.9|28442
1748004300000|2025-05-23 12:45:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11034|11030|14648
1748004600000|2025-05-23 12:50:00|11038.7|11034.7|11034|11030|11038.7|11034.7|11030.9|11026.9|6962
1748004900000|2025-05-23 12:55:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|7005
1748005200000|2025-05-23 13:00:00|11035.6|11031.6|11045|11041|11045|11041|11034|11030|13981
1748005500000|2025-05-23 13:05:00|11044.2|11040.2|11041.8|11037.8|11045|11041|11040.3|11036.3|8805
1748005800000|2025-05-23 13:10:00|11043.4|11039.4|11046.5|11042.5|11046.5|11042.5|11041.8|11037.8|7215
1748006100000|2025-05-23 13:15:00|11045|11041|11045|11041|11048.1|11044.1|11043.4|11039.4|13333
1748006400000|2025-05-23 13:20:00|11046.5|11042.5|11035.6|11031.6|11046.5|11042.5|11035.6|11031.6|20679
1748006700000|2025-05-23 13:25:00|11034|11030|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|7876
1748007000000|2025-05-23 13:30:00|11034|11030|11024.7|11020.7|11034|11030|11023.1|11019.1|86510
1748007300000|2025-05-23 13:35:00|11023.1|11019.1|11020|11016|11026.2|11022.2|11018.4|11014.4|39187
1748007600000|2025-05-23 13:40:00|11018.4|11014.4|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|18460
1748007900000|2025-05-23 13:45:00|11023.1|11019.1|11021.5|11017.5|11024.7|11020.7|11020|11016|8693
1748008200000|2025-05-23 13:50:00|11020|11016|11018.4|11014.4|11021.5|11017.5|11018.4|11014.4|7520
1748008500000|2025-05-23 13:55:00|11016.8|11012.8|11016.8|11012.8|11020|11016|11016.8|11012.8|12263
1748008800000|2025-05-23 14:00:00|11015.3|11011.3|11010.6|11006.6|11015.3|11011.3|11009|11005|14735
1748009100000|2025-05-23 14:05:00|11009|11005|11015.3|11011.3|11015.3|11011.3|11009|11005|9386
1748009400000|2025-05-23 14:10:00|11016.8|11012.8|11010.6|11006.6|11016.8|11012.8|11010.6|11006.6|9776
1748009700000|2025-05-23 14:15:00|11009|11005|11015.3|11011.3|11015.3|11011.3|11009|11005|11500
1748010000000|2025-05-23 14:20:00|11013.7|11009.7|11012.2|11008.2|11016.8|11012.8|11012.2|11008.2|13450
1748010300000|2025-05-23 14:25:00|11010.6|11006.6|11012.2|11008.2|11013.7|11009.7|11009|11005|5929
1748010600000|2025-05-23 14:30:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|7736
1748010900000|2025-05-23 14:35:00|11009|11005|11013.7|11009.7|11013.7|11009.7|11009|11005|11807
1748011200000|2025-05-23 14:40:00|11012.2|11008.2|11010.6|11006.6|11013.7|11009.7|11007.5|11003.5|6987
1748011500000|2025-05-23 14:45:00|11009|11005|11015.3|11011.3|11015.3|11011.3|11009|11005|8762
1748011800000|2025-05-23 14:50:00|11013.7|11009.7|11018.4|11014.4|11018.4|11014.4|11013.7|11009.7|19330
1748012100000|2025-05-23 14:55:00|11016.8|11012.8|11013.7|11009.7|11020|11016|11013.7|11009.7|18662
1748012400000|2025-05-23 15:00:00|11015.3|11011.3|11004.3|11000.3|11015.3|11011.3|11004.3|11000.3|56480
1748012700000|2025-05-23 15:05:00|11005.9|11001.9|11005.9|11001.9|11009|11005|11004.3|11000.3|12286
1748013000000|2025-05-23 15:10:00|11004.3|11000.3|11007.5|11003.5|11009|11005|11004.3|11000.3|6302
1748013300000|2025-05-23 15:15:00|11005.9|11001.9|11005.9|11001.9|11009|11005|11005.9|11001.9|14287
1748013600000|2025-05-23 15:20:00|11004.3|11000.3|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|6624
1748013900000|2025-05-23 15:25:00|11004.3|11000.3|11009|11005|11009|11005|11004.3|11000.3|5075
1748014200000|2025-05-23 15:30:00|11007.5|11003.5|11004.3|11000.3|11007.5|11003.5|11004.3|11000.3|4805
1748014500000|2025-05-23 15:35:00|11005.9|11001.9|11012.2|11008.2|11015.3|11011.3|11005.9|11001.9|15064
1748014800000|2025-05-23 15:40:00|11010.6|11006.6|11015.3|11011.3|11016.8|11012.8|11009|11005|35808
1748015100000|2025-05-23 15:45:00|11013.7|11009.7|11020|11016|11020|11016|11013.7|11009.7|7684
1748015400000|2025-05-23 15:50:00|11018.4|11014.4|11023.1|11019.1|11024.7|11020.7|11018.4|11014.4|9346
1748015700000|2025-05-23 15:55:00|11024.7|11020.7|11026.2|11022.2|11027.8|11023.8|11023.1|11019.1|8774
1748016000000|2025-05-23 16:00:00|11024.7|11020.7|11021.5|11017.5|11026.2|11022.2|11020|11016|9339
1748016300000|2025-05-23 16:05:00|11023.1|11019.1|11021.5|11017.5|11026.2|11022.2|11020|11016|7940
1748016600000|2025-05-23 16:10:00|11020|11016|11021.5|11017.5|11023.1|11019.1|11020|11016|12488
1748016900000|2025-05-23 16:15:00|11020|11016|11016.8|11012.8|11021.5|11017.5|11016.8|11012.8|8351
1748017200000|2025-05-23 16:20:00|11018.4|11014.4|11015.3|11011.3|11018.4|11014.4|11015.3|11011.3|9553
1748017500000|2025-05-23 16:25:00|11013.7|11009.7|11010.6|11006.6|11013.7|11009.7|11009|11005|11858
1748017800000|2025-05-23 16:30:00|11012.2|11008.2|11009|11005|11013.7|11009.7|11009|11005|33919
1748018100000|2025-05-23 16:35:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11005.9|11001.9|25812
1748018400000|2025-05-23 16:40:00|11009|11005|11012.2|11008.2|11012.2|11008.2|11007.5|11003.5|6924
1748018700000|2025-05-23 16:45:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11005.9|11001.9|114611
1748019000000|2025-05-23 16:50:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11005.9|11001.9|17454
1748019300000|2025-05-23 16:55:00|11007.5|11003.5|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|14256
1748019600000|2025-05-23 17:00:00|11012.2|11008.2|11015.3|11011.3|11016.8|11012.8|11012.2|11008.2|18709
1748019900000|2025-05-23 17:05:00|11013.7|11009.7|11012.2|11008.2|11015.3|11011.3|11012.2|11008.2|3887
1748020200000|2025-05-23 17:10:00|11010.6|11006.6|11013.7|11009.7|11015.3|11011.3|11010.6|11006.6|6447
1748020500000|2025-05-23 17:15:00|11012.2|11008.2|11015.3|11011.3|11015.3|11011.3|11012.2|11008.2|4377
1748020800000|2025-05-23 17:20:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|3988
1748021100000|2025-05-23 17:25:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|3405
1748021400000|2025-05-23 17:30:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|3762
1748021700000|2025-05-23 17:35:00|||||||||1660
1748022000000|2025-05-23 17:40:00|11015.3|11011.3|11012.2|11008.2|11015.3|11011.3|11010.6|11006.6|3450
1748022300000|2025-05-23 17:45:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|2031
1748022600000|2025-05-23 17:50:00|11009|11005|11007.5|11003.5|11010.6|11006.6|11007.5|11003.5|4600
1748022900000|2025-05-23 17:55:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|2843
1748023200000|2025-05-23 18:00:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|1639
1748023500000|2025-05-23 18:05:00|11009|11005|11007.5|11003.5|11009|11005|11005.9|11001.9|1171
1748023800000|2025-05-23 18:10:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|1016
1748024100000|2025-05-23 18:15:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|7184
1748024400000|2025-05-23 18:20:00|11012.2|11008.2|11012.2|11008.2|11015.3|11011.3|11012.2|11008.2|2935
1748024700000|2025-05-23 18:25:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|13774
1748025000000|2025-05-23 18:30:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|2274
1748025300000|2025-05-23 18:35:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|2004
1748025600000|2025-05-23 18:40:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|1915
1748025900000|2025-05-23 18:45:00|11010.6|11006.6|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|2066
1748026200000|2025-05-23 18:50:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|1341
1748026500000|2025-05-23 18:55:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|5419
1748026800000|2025-05-23 19:00:00|11010.6|11006.6|11013.7|11009.7|11013.7|11009.7|11010.6|11006.6|89718
1748027100000|2025-05-23 19:05:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|2563
1748027400000|2025-05-23 19:10:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|21523
1748027700000|2025-05-23 19:15:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|18764
1748028000000|2025-05-23 19:20:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11012.2|11008.2|1742
1748028300000|2025-05-23 19:25:00|||||||||2104
1748028600000|2025-05-23 19:30:00|||||||||1314
1748028900000|2025-05-23 19:35:00|||||||||470
1748029200000|2025-05-23 19:40:00|||||||||537
1748029500000|2025-05-23 19:45:00|||||||||3521
1748029800000|2025-05-23 19:50:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|2649
1748030100000|2025-05-23 19:55:00|11018.4|11014.4|11015.3|11011.3|11018.4|11014.4|11015.3|11011.3|7939
1748030400000|2025-05-23 20:00:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|6035
1748030700000|2025-05-23 20:05:00|||||||||1035
1748031000000|2025-05-23 20:10:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|489
1748031300000|2025-05-23 20:15:00|||||||||43
1748031600000|2025-05-23 20:20:00|||||||||161
1748031900000|2025-05-23 20:25:00|||||||||438
1748032200000|2025-05-23 20:30:00|||||||||301
1748032500000|2025-05-23 20:35:00|11009|11005|11009|11005|11009|11005|11009|11005|50964
1748032800000|2025-05-23 20:40:00|||||||||829
1748033100000|2025-05-23 20:45:00|||||||||622
1748033400000|2025-05-23 20:50:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|2303
1748033700000|2025-05-23 20:55:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|2437
1748210400000|2025-05-25 22:00:00|11010.6|11006.6|11002.8|10998.8|11010.6|11006.6|11002.8|10998.8|2261
1748210700000|2025-05-25 22:05:00|11001.2|10997.2|10987.2|10983.2|11002.8|10998.8|10985.6|10981.6|7106
1748211000000|2025-05-25 22:10:00|10990.3|10986.3|10987.2|10983.2|10991.8|10987.8|10984|10980|5382
1748211300000|2025-05-25 22:15:00|10985.6|10981.6|10982.5|10978.5|10987.2|10983.2|10982.5|10978.5|3121
1748211600000|2025-05-25 22:20:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|1262
1748211900000|2025-05-25 22:25:00|10984|10980|10982.5|10978.5|10984|10980|10980.9|10976.9|718
1748212200000|2025-05-25 22:30:00|10984|10980|10985.6|10981.6|10987.2|10983.2|10984|10980|917
1748212500000|2025-05-25 22:35:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10984|10980|816
1748212800000|2025-05-25 22:40:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|122
1748213100000|2025-05-25 22:45:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|296
1748213400000|2025-05-25 22:50:00|10980.9|10976.9|10984|10980|10984|10980|10980.9|10976.9|367
1748213700000|2025-05-25 22:55:00|||||||||127
1748214000000|2025-05-25 23:00:00|10982.5|10978.5|10984|10980|10984|10980|10980.9|10976.9|812
1748214300000|2025-05-25 23:05:00|||||||||33
1748214600000|2025-05-25 23:10:00|10982.5|10978.5|10984|10980|10985.6|10981.6|10982.5|10978.5|749
1748214900000|2025-05-25 23:15:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|375
1748215200000|2025-05-25 23:20:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|183
1748215500000|2025-05-25 23:25:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|470
1748215800000|2025-05-25 23:30:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|346
1748216100000|2025-05-25 23:35:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|219
1748216400000|2025-05-25 23:40:00|10981.7|10977.7|10980.9|10976.9|10981.7|10977.7|10979.3|10975.3|556
1748216700000|2025-05-25 23:45:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|395
1748217000000|2025-05-25 23:50:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|160
1748217300000|2025-05-25 23:55:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|520
1748217600000|2025-05-26 00:00:00|10982.5|10978.5|10980.9|10976.9|10984|10980|10980.9|10976.9|1134
1748217900000|2025-05-26 00:05:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|287
1748218200000|2025-05-26 00:10:00|||||||||146
1748218500000|2025-05-26 00:15:00|10982.5|10978.5|10984|10980|10984|10980|10979.3|10975.3|1361
1748218800000|2025-05-26 00:20:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|587
1748219100000|2025-05-26 00:25:00|10984|10980|10987.2|10983.2|10987.2|10983.2|10984|10980|873
1748219400000|2025-05-26 00:30:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|346
1748219700000|2025-05-26 00:35:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|364
1748220000000|2025-05-26 00:40:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|428
1748220300000|2025-05-26 00:45:00|||||||||18
1748220600000|2025-05-26 00:50:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|201
1748220900000|2025-05-26 00:55:00|10988.7|10984.7|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|784
1748221200000|2025-05-26 01:00:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|9028
1748221500000|2025-05-26 01:05:00|||||||||5651
1748221800000|2025-05-26 01:10:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|411
1748222100000|2025-05-26 01:15:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|593
1748222400000|2025-05-26 01:20:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|237
1748222700000|2025-05-26 01:25:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|378
1748223000000|2025-05-26 01:30:00|10989.5|10985.5|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|546
1748223300000|2025-05-26 01:35:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|843
1748223600000|2025-05-26 01:40:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|322
1748223900000|2025-05-26 01:45:00|||||||||44
1748224200000|2025-05-26 01:50:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|1916
1748224500000|2025-05-26 01:55:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|377
1748224800000|2025-05-26 02:00:00|10989.5|10985.5|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|28
1748225100000|2025-05-26 02:05:00|||||||||98
1748225400000|2025-05-26 02:10:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|386
1748225700000|2025-05-26 02:15:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|290
1748226000000|2025-05-26 02:20:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|292
1748226300000|2025-05-26 02:25:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|57
1748226600000|2025-05-26 02:30:00|||||||||4432
1748226900000|2025-05-26 02:35:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|344
1748227200000|2025-05-26 02:40:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|20701
1748227500000|2025-05-26 02:45:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|193
1748227800000|2025-05-26 02:50:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|210
1748228100000|2025-05-26 02:55:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|93
1748228400000|2025-05-26 03:00:00|||||||||224
1748228700000|2025-05-26 03:05:00|||||||||288
1748229000000|2025-05-26 03:10:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|419
1748229300000|2025-05-26 03:15:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|837
1748229600000|2025-05-26 03:20:00|10991.1|10987.1|10990.3|10986.3|10991.1|10987.1|10990.3|10986.3|185
1748229900000|2025-05-26 03:25:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|114
1748230200000|2025-05-26 03:30:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|209
1748230500000|2025-05-26 03:35:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|812
1748230800000|2025-05-26 03:40:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|252
1748231100000|2025-05-26 03:45:00|||||||||44
1748231400000|2025-05-26 03:50:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|14
1748231700000|2025-05-26 03:55:00|||||||||121
1748232000000|2025-05-26 04:00:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|214
1748232300000|2025-05-26 04:05:00|||||||||25
1748232600000|2025-05-26 04:10:00|||||||||787
1748232900000|2025-05-26 04:15:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|741
1748233200000|2025-05-26 04:20:00|||||||||25
1748233800000|2025-05-26 04:30:00|||||||||28
1748234100000|2025-05-26 04:35:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|236
1748234400000|2025-05-26 04:40:00|||||||||72
1748234700000|2025-05-26 04:45:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|84
1748235000000|2025-05-26 04:50:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|32
1748235300000|2025-05-26 04:55:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|413
1748235600000|2025-05-26 05:00:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|571
1748235900000|2025-05-26 05:05:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|345
1748236200000|2025-05-26 05:10:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|240
1748236500000|2025-05-26 05:15:00|||||||||73
1748236800000|2025-05-26 05:20:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|147
1748237100000|2025-05-26 05:25:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|161
1748237400000|2025-05-26 05:30:00|||||||||12
1748237700000|2025-05-26 05:35:00|||||||||277
1748238000000|2025-05-26 05:40:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|245
1748238300000|2025-05-26 05:45:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|344
1748238600000|2025-05-26 05:50:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|80
1748238900000|2025-05-26 05:55:00|||||||||30
1748239200000|2025-05-26 06:00:00|10988.7|10984.7|10989.5|10985.5|10990.3|10986.3|10988.7|10984.7|633
1748239500000|2025-05-26 06:05:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|565
1748239800000|2025-05-26 06:10:00|10990.3|10986.3|10985.6|10981.6|10990.3|10986.3|10985.6|10981.6|491
1748240100000|2025-05-26 06:15:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10984|10980|552
1748240400000|2025-05-26 06:20:00|10984|10980|10984|10980|10985.6|10981.6|10984|10980|730
1748240700000|2025-05-26 06:25:00|10985.6|10981.6|10988.7|10984.7|10988.7|10984.7|10984|10980|519
1748241000000|2025-05-26 06:30:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|2037
1748241300000|2025-05-26 06:35:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|815
1748241600000|2025-05-26 06:40:00|10985.6|10981.6|10988.7|10984.7|10988.7|10984.7|10985.6|10981.6|613
1748241900000|2025-05-26 06:45:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10985.6|10981.6|1668
1748242200000|2025-05-26 06:50:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|188
1748242500000|2025-05-26 06:55:00|||||||||186
1748242800000|2025-05-26 07:00:00|10988.7|10984.7|10987.2|10983.2|10990.3|10986.3|10987.2|10983.2|1430
1748243100000|2025-05-26 07:05:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|310
1748243400000|2025-05-26 07:10:00|10987.2|10983.2|10990.3|10986.3|10990.3|10986.3|10987.2|10983.2|325
1748243700000|2025-05-26 07:15:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|1852
1748244000000|2025-05-26 07:20:00|10990.3|10986.3|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|627
1748244300000|2025-05-26 07:25:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|703
1748244600000|2025-05-26 07:30:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|202
1748244900000|2025-05-26 07:35:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|630
1748245200000|2025-05-26 07:40:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|558
1748245500000|2025-05-26 07:45:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|215
1748245800000|2025-05-26 07:50:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|1195
1748246100000|2025-05-26 07:55:00|10987.2|10983.2|10984|10980|10987.2|10983.2|10984|10980|1279
1748246400000|2025-05-26 08:00:00|10982.5|10978.5|10985.6|10981.6|10985.6|10981.6|10982.5|10978.5|849
1748246700000|2025-05-26 08:05:00|||||||||4
1748247000000|2025-05-26 08:10:00|10984|10980|10984|10980|10984|10980|10984|10980|2081
1748247300000|2025-05-26 08:15:00|||||||||77
1748247600000|2025-05-26 08:20:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|770
1748247900000|2025-05-26 08:25:00|||||||||397
1748248200000|2025-05-26 08:30:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|1370
1748248500000|2025-05-26 08:35:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|247
1748248800000|2025-05-26 08:40:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|2389
1748249100000|2025-05-26 08:45:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|827
1748249400000|2025-05-26 08:50:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|559
1748249700000|2025-05-26 08:55:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|701
1748250000000|2025-05-26 09:00:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10991.8|10987.8|1686
1748250300000|2025-05-26 09:05:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|174
1748250600000|2025-05-26 09:10:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|286
1748250900000|2025-05-26 09:15:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|1504
1748251200000|2025-05-26 09:20:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|844
1748251500000|2025-05-26 09:25:00|10992.6|10988.6|10995|10991|10995|10991|10991.8|10987.8|2026
1748251800000|2025-05-26 09:30:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|1668
1748252100000|2025-05-26 09:35:00|||||||||3341
1748252400000|2025-05-26 09:40:00|10995|10991|10995|10991|10995|10991|10995|10991|710
1748252700000|2025-05-26 09:45:00|||||||||4
1748253000000|2025-05-26 09:50:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|582
1748253300000|2025-05-26 09:55:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|619
1748253600000|2025-05-26 10:00:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|523
1748253900000|2025-05-26 10:05:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|730
1748254200000|2025-05-26 10:10:00|||||||||193
1748254500000|2025-05-26 10:15:00|||||||||16
1748254800000|2025-05-26 10:20:00|10995|10991|10995|10991|10995|10991|10995|10991|81
1748255100000|2025-05-26 10:25:00|||||||||43
1748255400000|2025-05-26 10:30:00|||||||||26
1748255700000|2025-05-26 10:35:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|401
1748256000000|2025-05-26 10:40:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|1047
1748256300000|2025-05-26 10:45:00|||||||||138
1748256600000|2025-05-26 10:50:00|||||||||48
1748256900000|2025-05-26 10:55:00|||||||||140
1748257200000|2025-05-26 11:00:00|||||||||18
1748257500000|2025-05-26 11:05:00|||||||||274
1748257800000|2025-05-26 11:10:00|||||||||20
1748258100000|2025-05-26 11:15:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|556
1748258400000|2025-05-26 11:20:00|||||||||63
1748258700000|2025-05-26 11:25:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|553
1748259000000|2025-05-26 11:30:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|450
1748259300000|2025-05-26 11:35:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|344
1748259600000|2025-05-26 11:40:00|||||||||171
1748259900000|2025-05-26 11:45:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|801
1748260200000|2025-05-26 11:50:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|718
1748260500000|2025-05-26 11:55:00|||||||||86
1748260800000|2025-05-26 12:00:00|10991.8|10987.8|10995|10991|10996.5|10992.5|10991.8|10987.8|1738
1748261100000|2025-05-26 12:05:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|2764
1748261400000|2025-05-26 12:10:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|589
1748261700000|2025-05-26 12:15:00|||||||||93
1748262000000|2025-05-26 12:20:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|1264
1748262300000|2025-05-26 12:25:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|29807
1748262600000|2025-05-26 12:30:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|2374
1748262900000|2025-05-26 12:35:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|501
1748263200000|2025-05-26 12:40:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|2111
1748263500000|2025-05-26 12:45:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1359
1748263800000|2025-05-26 12:50:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|807
1748264100000|2025-05-26 12:55:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|996
1748264400000|2025-05-26 13:00:00|11000.4|10996.4|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|1434
1748264700000|2025-05-26 13:05:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|802
1748265000000|2025-05-26 13:10:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|854
1748265300000|2025-05-26 13:15:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|1398
1748265600000|2025-05-26 13:20:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|539
1748265900000|2025-05-26 13:25:00|||||||||869
1748266200000|2025-05-26 13:30:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|361
1748266500000|2025-05-26 13:35:00|||||||||512
1748266800000|2025-05-26 13:40:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|587
1748267100000|2025-05-26 13:45:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|334
1748267400000|2025-05-26 13:50:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|518
1748267700000|2025-05-26 13:55:00|||||||||892
1748268000000|2025-05-26 14:00:00|||||||||413
1748268300000|2025-05-26 14:05:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|1267
1748268600000|2025-05-26 14:10:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|445
1748268900000|2025-05-26 14:15:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|630
1748269200000|2025-05-26 14:20:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|1554
1748269500000|2025-05-26 14:25:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|902
1748269800000|2025-05-26 14:30:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|803
1748270100000|2025-05-26 14:35:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|1333
1748270400000|2025-05-26 14:40:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|1433
1748270700000|2025-05-26 14:45:00|11009|11005|11009|11005|11010.6|11006.6|11007.5|11003.5|1369
1748271000000|2025-05-26 14:50:00|||||||||311
1748271300000|2025-05-26 14:55:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|797
1748271600000|2025-05-26 15:00:00|||||||||459
1748271900000|2025-05-26 15:05:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|3664
1748272200000|2025-05-26 15:10:00|11009|11005|11009|11005|11009|11005|11009|11005|1418
1748272500000|2025-05-26 15:15:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|6017
1748272800000|2025-05-26 15:20:00|||||||||871
1748273100000|2025-05-26 15:25:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|502
1748273400000|2025-05-26 15:30:00|11009|11005|11009|11005|11009|11005|11009|11005|328
1748273700000|2025-05-26 15:35:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|700
1748274000000|2025-05-26 15:40:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|696
1748274300000|2025-05-26 15:45:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|756
1748274600000|2025-05-26 15:50:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|426
1748274900000|2025-05-26 15:55:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|967
1748275200000|2025-05-26 16:00:00|||||||||557
1748275500000|2025-05-26 16:05:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|453
1748275800000|2025-05-26 16:10:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|304
1748276100000|2025-05-26 16:15:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|600
1748276400000|2025-05-26 16:20:00|||||||||297
1748276700000|2025-05-26 16:25:00|||||||||153
1748277000000|2025-05-26 16:30:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|1165
1748277300000|2025-05-26 16:35:00|||||||||167
1748277600000|2025-05-26 16:40:00|||||||||296
1748277900000|2025-05-26 16:45:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|720
1748278200000|2025-05-26 16:50:00|||||||||345
1748278500000|2025-05-26 16:55:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|1313
1748296800000|2025-05-26 22:00:00|11009|11005|11009|11005|11009|11005|11005.9|11001.9|508
1748297100000|2025-05-26 22:05:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|87
1748297400000|2025-05-26 22:10:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|123
1748297700000|2025-05-26 22:15:00|||||||||18
1748298000000|2025-05-26 22:20:00|11009|11005|11009|11005|11009|11005|11009|11005|184
1748298300000|2025-05-26 22:25:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|453
1748298600000|2025-05-26 22:30:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|253
1748298900000|2025-05-26 22:35:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|523
1748299200000|2025-05-26 22:40:00|11009|11005|11012.2|11008.2|11012.2|11008.2|11009|11005|631
1748299500000|2025-05-26 22:45:00|11010.6|11006.6|11011.4|11007.4|11012.2|11008.2|11010.6|11006.6|74
1748299800000|2025-05-26 22:50:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|36
1748300100000|2025-05-26 22:55:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|100
1748300400000|2025-05-26 23:00:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|52
1748300700000|2025-05-26 23:05:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|62
1748301000000|2025-05-26 23:10:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|148
1748301300000|2025-05-26 23:15:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|384
1748301600000|2025-05-26 23:20:00|||||||||30
1748301900000|2025-05-26 23:25:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|195
1748302200000|2025-05-26 23:30:00|11007.5|11003.5|11009|11005|11009|11005|11005.9|11001.9|468
1748302500000|2025-05-26 23:35:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|541
1748302800000|2025-05-26 23:40:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|140
1748303100000|2025-05-26 23:45:00|||||||||48
1748303400000|2025-05-26 23:50:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|339
1748303700000|2025-05-26 23:55:00|11009|11005|11009|11005|11009|11005|11009|11005|315
1748304000000|2025-05-27 00:00:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11009|11005|1765
1748304300000|2025-05-27 00:05:00|11012.2|11008.2|11015.3|11011.3|11015.3|11011.3|11012.2|11008.2|4086
1748304600000|2025-05-27 00:10:00|11016.8|11012.8|11015.3|11011.3|11018.4|11014.4|11015.3|11011.3|1117
1748304900000|2025-05-27 00:15:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|1130
1748305200000|2025-05-27 00:20:00|11016.8|11012.8|11018.4|11014.4|11020|11016|11015.3|11011.3|931
1748305500000|2025-05-27 00:25:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|459
1748305800000|2025-05-27 00:30:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|968
1748306100000|2025-05-27 00:35:00|11018.4|11014.4|11016.8|11012.8|11020|11016|11016.8|11012.8|672
1748306400000|2025-05-27 00:40:00|11015.3|11011.3|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|969
1748306700000|2025-05-27 00:45:00|11016.1|11012.1|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|1226
1748307000000|2025-05-27 00:50:00|11012.2|11008.2|11012.2|11008.2|11015.3|11011.3|11012.2|11008.2|1347
1748307300000|2025-05-27 00:55:00|11011.4|11007.4|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|499
1748307600000|2025-05-27 01:00:00|11013.7|11009.7|11018.4|11014.4|11018.4|11014.4|11013.7|11009.7|1554
1748307900000|2025-05-27 01:05:00|11016.8|11012.8|11020|11016|11020|11016|11016.8|11012.8|709
1748308200000|2025-05-27 01:10:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|679
1748308500000|2025-05-27 01:15:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|3761
1748308800000|2025-05-27 01:20:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|1750
1748309100000|2025-05-27 01:25:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|598
1748309400000|2025-05-27 01:30:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|1646
1748309700000|2025-05-27 01:35:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|792
1748310000000|2025-05-27 01:40:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|2189
1748310300000|2025-05-27 01:45:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|640
1748310600000|2025-05-27 01:50:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|2371
1748310900000|2025-05-27 01:55:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|667
1748311200000|2025-05-27 02:00:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|5995
1748311500000|2025-05-27 02:05:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|576
1748311800000|2025-05-27 02:10:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|781
1748312100000|2025-05-27 02:15:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|759
1748312400000|2025-05-27 02:20:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|405
1748312700000|2025-05-27 02:25:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|280
1748313000000|2025-05-27 02:30:00|11020|11016|11020|11016|11020|11016|11020|11016|1016
1748313300000|2025-05-27 02:35:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|405
1748313600000|2025-05-27 02:40:00|||||||||239
1748313900000|2025-05-27 02:45:00|||||||||68
1748314200000|2025-05-27 02:50:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|2392
1748314500000|2025-05-27 02:55:00|11020|11016|11020|11016|11020|11016|11020|11016|794
1748314800000|2025-05-27 03:00:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|1076
1748315100000|2025-05-27 03:05:00|||||||||649
1748315400000|2025-05-27 03:10:00|||||||||232
1748315700000|2025-05-27 03:15:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|535
1748316000000|2025-05-27 03:20:00|||||||||213
1748316300000|2025-05-27 03:25:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|689
1748316600000|2025-05-27 03:30:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|1602
1748316900000|2025-05-27 03:35:00|||||||||36
1748317200000|2025-05-27 03:40:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|784
1748317500000|2025-05-27 03:45:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|264
1748317800000|2025-05-27 03:50:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|214
1748318100000|2025-05-27 03:55:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|390
1748318400000|2025-05-27 04:00:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|383
1748318700000|2025-05-27 04:05:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|326
1748319000000|2025-05-27 04:10:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|334
1748319300000|2025-05-27 04:15:00|||||||||119
1748319600000|2025-05-27 04:20:00|||||||||2321
1748319900000|2025-05-27 04:25:00|11023.9|11019.9|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|297
1748320200000|2025-05-27 04:30:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|7472
1748320500000|2025-05-27 04:35:00|||||||||63
1748320800000|2025-05-27 04:40:00|||||||||179
1748321100000|2025-05-27 04:45:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|603
1748321400000|2025-05-27 04:50:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|814
1748321700000|2025-05-27 04:55:00|||||||||521
1748322000000|2025-05-27 05:00:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|3228
1748322300000|2025-05-27 05:05:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|958
1748322600000|2025-05-27 05:10:00|11029.3|11025.3|11032.5|11028.5|11032.5|11028.5|11029.3|11025.3|2331
1748322900000|2025-05-27 05:15:00|11030.9|11026.9|11034|11030|11034|11030|11029.3|11025.3|7650
1748323200000|2025-05-27 05:20:00|11035.6|11031.6|11032.5|11028.5|11035.6|11031.6|11030.9|11026.9|1495
1748323500000|2025-05-27 05:25:00|11030.9|11026.9|11034|11030|11034|11030|11030.9|11026.9|1891
1748323800000|2025-05-27 05:30:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|3088
1748324100000|2025-05-27 05:35:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|1191
1748324400000|2025-05-27 05:40:00|11032.5|11028.5|11034|11030|11035.6|11031.6|11032.5|11028.5|2285
1748324700000|2025-05-27 05:45:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|3020
1748325000000|2025-05-27 05:50:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|1676
1748325300000|2025-05-27 05:55:00|11032.5|11028.5|11029.3|11025.3|11034|11030|11029.3|11025.3|1323
1748325600000|2025-05-27 06:00:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|2015
1748325900000|2025-05-27 06:05:00|11032.5|11028.5|11030.9|11026.9|11034|11030|11030.9|11026.9|1658
1748326200000|2025-05-27 06:10:00|11029.3|11025.3|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|1626
1748326500000|2025-05-27 06:15:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|1613
1748326800000|2025-05-27 06:20:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11024.7|11020.7|1903
1748327100000|2025-05-27 06:25:00|11026.2|11022.2|11029.3|11025.3|11029.3|11025.3|11026.2|11022.2|1020
1748327400000|2025-05-27 06:30:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11027.8|11023.8|2355
1748327700000|2025-05-27 06:35:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|2427
1748328000000|2025-05-27 06:40:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11030.9|11026.9|1373
1748328300000|2025-05-27 06:45:00|11033.3|11029.3|11034|11030|11037.2|11033.2|11033.3|11029.3|6765
1748328600000|2025-05-27 06:50:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|1111
1748328900000|2025-05-27 06:55:00|11034|11030|11038.7|11034.7|11040.3|11036.3|11034|11030|3281
1748329200000|2025-05-27 07:00:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11037.2|11033.2|7588
1748329500000|2025-05-27 07:05:00|11041.8|11037.8|11038.7|11034.7|11041.8|11037.8|11037.2|11033.2|7710
1748329800000|2025-05-27 07:10:00|11040.3|11036.3|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|6965
1748330100000|2025-05-27 07:15:00|11038.7|11034.7|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|3039
1748330400000|2025-05-27 07:20:00|11037.2|11033.2|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|4059
1748330700000|2025-05-27 07:25:00|11038.7|11034.7|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|12363
1748331000000|2025-05-27 07:30:00|11035.6|11031.6|11035.6|11031.6|11038.7|11034.7|11034|11030|5301
1748331300000|2025-05-27 07:35:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11034|11030|1768
1748331600000|2025-05-27 07:40:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|2729
1748331900000|2025-05-27 07:45:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11034|11030|3221
1748332200000|2025-05-27 07:50:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|7119
1748332500000|2025-05-27 07:55:00|11039.5|11035.5|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|2610
1748332800000|2025-05-27 08:00:00|11040.3|11036.3|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|4129
1748333100000|2025-05-27 08:05:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|2090
1748333400000|2025-05-27 08:10:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|1973
1748333700000|2025-05-27 08:15:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11034|11030|1301
1748334000000|2025-05-27 08:20:00|11034|11030|11034|11030|11035.6|11031.6|11032.5|11028.5|6530
1748334300000|2025-05-27 08:25:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|5074
1748334600000|2025-05-27 08:30:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|4622
1748334900000|2025-05-27 08:35:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|15699
1748335200000|2025-05-27 08:40:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11032.5|11028.5|13191
1748335500000|2025-05-27 08:45:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|6875
1748335800000|2025-05-27 08:50:00|11032.5|11028.5|11030.9|11026.9|11034|11030|11030.9|11026.9|31304
1748336100000|2025-05-27 08:55:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|12459
1748336400000|2025-05-27 09:00:00|||||||||7052
1748336700000|2025-05-27 09:05:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|8401
1748337000000|2025-05-27 09:10:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|2538
1748337300000|2025-05-27 09:15:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|3655
1748337600000|2025-05-27 09:20:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|4082
1748337900000|2025-05-27 09:25:00|11029.3|11025.3|11032.5|11028.5|11034|11030|11029.3|11025.3|2412
1748338200000|2025-05-27 09:30:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|6992
1748338500000|2025-05-27 09:35:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|6378
1748338800000|2025-05-27 09:40:00|11027.8|11023.8|11032.5|11028.5|11032.5|11028.5|11027.8|11023.8|1454
1748339100000|2025-05-27 09:45:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|3091
1748339400000|2025-05-27 09:50:00|11029.3|11025.3|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|2824
1748339700000|2025-05-27 09:55:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11030.9|11026.9|3075
1748340000000|2025-05-27 10:00:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|3180
1748340300000|2025-05-27 10:05:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11029.3|11025.3|4414
1748340600000|2025-05-27 10:10:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|2416
1748340900000|2025-05-27 10:15:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|3907
1748341200000|2025-05-27 10:20:00|||||||||1721
1748341500000|2025-05-27 10:25:00|11031.7|11027.7|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|10240
1748341800000|2025-05-27 10:30:00|11030.9|11026.9|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|3713
1748342100000|2025-05-27 10:35:00|11027.8|11023.8|11030.9|11026.9|11030.9|11026.9|11027.8|11023.8|2185
1748342400000|2025-05-27 10:40:00|11032.5|11028.5|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|3578
1748342700000|2025-05-27 10:45:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|1853
1748343000000|2025-05-27 10:50:00|11032.5|11028.5|11030.9|11026.9|11034|11030|11030.9|11026.9|5169
1748343300000|2025-05-27 10:55:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11030.9|11026.9|2948
1748343600000|2025-05-27 11:00:00|11034|11030|11032.5|11028.5|11034|11030|11030.9|11026.9|2292
1748343900000|2025-05-27 11:05:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1932
1748344200000|2025-05-27 11:10:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|5832
1748344500000|2025-05-27 11:15:00|11032.5|11028.5|11027.8|11023.8|11032.5|11028.5|11027.8|11023.8|5244
1748344800000|2025-05-27 11:20:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|7216
1748345100000|2025-05-27 11:25:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|19935
1748345400000|2025-05-27 11:30:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11026.2|11022.2|85707
1748345700000|2025-05-27 11:35:00|11029.3|11025.3|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|21386
1748346000000|2025-05-27 11:40:00|11029.3|11025.3|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|13966
1748346300000|2025-05-27 11:45:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|4328
1748346600000|2025-05-27 11:50:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|22391
1748346900000|2025-05-27 11:55:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|7597
1748347200000|2025-05-27 12:00:00|11027.8|11023.8|11026.2|11022.2|11029.3|11025.3|11024.7|11020.7|13407
1748347500000|2025-05-27 12:05:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|3117
1748347800000|2025-05-27 12:10:00|11024.7|11020.7|11026.2|11022.2|11029.3|11025.3|11024.7|11020.7|6390
1748348100000|2025-05-27 12:15:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11026.2|11022.2|4079
1748348400000|2025-05-27 12:20:00|11027.8|11023.8|11020|11016|11029.3|11025.3|11020|11016|7701
1748348700000|2025-05-27 12:25:00|11021.5|11017.5|11023.1|11019.1|11024.7|11020.7|11020|11016|19076
1748349000000|2025-05-27 12:30:00|11024.7|11020.7|11026.2|11022.2|11027.8|11023.8|11021.5|11017.5|15591
1748349300000|2025-05-27 12:35:00|11024.7|11020.7|11027.8|11023.8|11029.3|11025.3|11024.7|11020.7|54148
1748349600000|2025-05-27 12:40:00|11029.3|11025.3|11032.5|11028.5|11034|11030|11027.8|11023.8|10385
1748349900000|2025-05-27 12:45:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|83100
1748350200000|2025-05-27 12:50:00|11029.3|11025.3|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|7729
1748350500000|2025-05-27 12:55:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|36346
1748350800000|2025-05-27 13:00:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11026.2|11022.2|7493
1748351100000|2025-05-27 13:05:00|11030.9|11026.9|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|14756
1748351400000|2025-05-27 13:10:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|6409
1748351700000|2025-05-27 13:15:00|11027.8|11023.8|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|7190
1748352000000|2025-05-27 13:20:00|11027.8|11023.8|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|97574
1748352300000|2025-05-27 13:25:00|11030.9|11026.9|11030.9|11026.9|11031.7|11027.7|11029.3|11025.3|91785
1748352600000|2025-05-27 13:30:00|11032.5|11028.5|11027.8|11023.8|11032.5|11028.5|11027.8|11023.8|12602
1748352900000|2025-05-27 13:35:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11023.1|11019.1|41342
1748353200000|2025-05-27 13:40:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|39464
1748353500000|2025-05-27 13:45:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|6780
1748353800000|2025-05-27 13:50:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|29877
1748354100000|2025-05-27 13:55:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|39382
1748354400000|2025-05-27 14:00:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11018.4|11014.4|33383
1748354700000|2025-05-27 14:05:00|11024.7|11020.7|11029.3|11025.3|11030.9|11026.9|11023.1|11019.1|11225
1748355000000|2025-05-27 14:10:00|11027.8|11023.8|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|9615
1748355300000|2025-05-27 14:15:00|11030.1|11026.1|11032.5|11028.5|11032.5|11028.5|11029.3|11025.3|13726
1748355600000|2025-05-27 14:20:00|11034|11030|11035.6|11031.6|11037.2|11033.2|11032.5|11028.5|12306
1748355900000|2025-05-27 14:25:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11034|11030|14245
1748356200000|2025-05-27 14:30:00|11040.3|11036.3|11037.2|11033.2|11041.8|11037.8|11037.2|11033.2|29261
1748356500000|2025-05-27 14:35:00|11035.6|11031.6|11034|11030|11037.2|11033.2|11034|11030|8916
1748356800000|2025-05-27 14:40:00|11035.6|11031.6|11032.5|11028.5|11037.2|11033.2|11030.9|11026.9|24445
1748357100000|2025-05-27 14:45:00|11034|11030|11034|11030|11035.6|11031.6|11032.5|11028.5|7345
1748357400000|2025-05-27 14:50:00|11032.5|11028.5|11037.2|11033.2|11037.2|11033.2|11032.5|11028.5|12880
1748357700000|2025-05-27 14:55:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|5074
1748358000000|2025-05-27 15:00:00|11034|11030|11037.2|11033.2|11037.2|11033.2|11034|11030|8734
1748358300000|2025-05-27 15:05:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|15178
1748358600000|2025-05-27 15:10:00|11038.7|11034.7|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|8928
1748358900000|2025-05-27 15:15:00|11035.6|11031.6|11038.7|11034.7|11038.7|11034.7|11035.6|11031.6|23029
1748359200000|2025-05-27 15:20:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|8022
1748359500000|2025-05-27 15:25:00|11038.7|11034.7|11041.8|11037.8|11043.4|11039.4|11038.7|11034.7|9665
1748359800000|2025-05-27 15:30:00|11040.3|11036.3|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|25095
1748360100000|2025-05-27 15:35:00|11040.3|11036.3|11043.4|11039.4|11043.4|11039.4|11040.3|11036.3|11730
1748360400000|2025-05-27 15:40:00|11045|11041|11043.4|11039.4|11045|11041|11041.8|11037.8|11804
1748360700000|2025-05-27 15:45:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|9956
1748361000000|2025-05-27 15:50:00|11041.1|11037.1|11046.5|11042.5|11046.5|11042.5|11040.3|11036.3|11445
1748361300000|2025-05-27 15:55:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|8144
1748361600000|2025-05-27 16:00:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11045|11041|8308
1748361900000|2025-05-27 16:05:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|6011
1748362200000|2025-05-27 16:10:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|7066
1748362500000|2025-05-27 16:15:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|8221
1748362800000|2025-05-27 16:20:00|11049.7|11045.7|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|23438
1748363100000|2025-05-27 16:25:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|9860
1748363400000|2025-05-27 16:30:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|8486
1748363700000|2025-05-27 16:35:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|6390
1748364000000|2025-05-27 16:40:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|5890
1748364300000|2025-05-27 16:45:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|8936
1748364600000|2025-05-27 16:50:00|11048.9|11044.9|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|12481
1748364900000|2025-05-27 16:55:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|6112
1748365200000|2025-05-27 17:00:00|11046.5|11042.5|11051.2|11047.2|11051.2|11047.2|11046.5|11042.5|6632
1748365500000|2025-05-27 17:05:00|11049.7|11045.7|11046.5|11042.5|11051.2|11047.2|11046.5|11042.5|5278
1748365800000|2025-05-27 17:10:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11045|11041|53802
1748366100000|2025-05-27 17:15:00|11045|11041|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|4001
1748366400000|2025-05-27 17:20:00|11045|11041|11048.1|11044.1|11048.1|11044.1|11045|11041|12670
1748366700000|2025-05-27 17:25:00|11046.5|11042.5|11043.4|11039.4|11048.1|11044.1|11043.4|11039.4|12111
1748367000000|2025-05-27 17:30:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11043.4|11039.4|4937
1748367300000|2025-05-27 17:35:00|11045|11041|11046.5|11042.5|11048.1|11044.1|11045|11041|29615
1748367600000|2025-05-27 17:40:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|9411
1748367900000|2025-05-27 17:45:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|14378
1748368200000|2025-05-27 17:50:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|21516
1748368500000|2025-05-27 17:55:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|23500
1748368800000|2025-05-27 18:00:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|5877
1748369100000|2025-05-27 18:05:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|6480
1748369400000|2025-05-27 18:10:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|5257
1748369700000|2025-05-27 18:15:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|6664
1748370000000|2025-05-27 18:20:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|13999
1748370300000|2025-05-27 18:25:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|4406
1748370600000|2025-05-27 18:30:00|11052.8|11048.8|11053.6|11049.6|11054.3|11050.3|11052.8|11048.8|4893
1748370900000|2025-05-27 18:35:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|6869
1748371200000|2025-05-27 18:40:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|3232
1748371500000|2025-05-27 18:45:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|4173
1748371800000|2025-05-27 18:50:00|||||||||13260
1748372100000|2025-05-27 18:55:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|19731
1748372400000|2025-05-27 19:00:00|11054.3|11050.3|11057.5|11053.5|11057.5|11053.5|11052.8|11048.8|97188
1748372700000|2025-05-27 19:05:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|12941
1748373000000|2025-05-27 19:10:00|||||||||2225
1748373300000|2025-05-27 19:15:00|11054.3|11050.3|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|6667
1748373600000|2025-05-27 19:20:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|5374
1748373900000|2025-05-27 19:25:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|7903
1748374200000|2025-05-27 19:30:00|11052.8|11048.8|11049.7|11045.7|11052.8|11048.8|11048.1|11044.1|3509
1748374500000|2025-05-27 19:35:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|9494
1748374800000|2025-05-27 19:40:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|2179
1748375100000|2025-05-27 19:45:00|||||||||4012
1748375400000|2025-05-27 19:50:00|||||||||4875
1748375700000|2025-05-27 19:55:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|4285
1748376000000|2025-05-27 20:00:00|11045|11041|11043.4|11039.4|11046.5|11042.5|11041.8|11037.8|15053
1748376300000|2025-05-27 20:05:00|11045|11041|11043.4|11039.4|11045|11041|11041.8|11037.8|3282
1748376600000|2025-05-27 20:10:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|4611
1748376900000|2025-05-27 20:15:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|2800
1748377200000|2025-05-27 20:20:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|691
1748377500000|2025-05-27 20:25:00|11045|11041|11045|11041|11045|11041|11045|11041|2507
1748377800000|2025-05-27 20:30:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|1010
1748378100000|2025-05-27 20:35:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|7904
1748378400000|2025-05-27 20:40:00|11045|11041|11045|11041|11045|11041|11045|11041|1284
1748378700000|2025-05-27 20:45:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|2813
1748379000000|2025-05-27 20:50:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|997
1748379300000|2025-05-27 20:55:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|2435
1748383200000|2025-05-27 22:00:00|11045|11041|11045.8|11041.8|11046.5|11042.5|11043.4|11039.4|2471
1748383500000|2025-05-27 22:05:00|11045|11041|11048.1|11044.1|11048.1|11044.1|11045|11041|666
1748383800000|2025-05-27 22:10:00|11047.3|11043.3|11047.3|11043.3|11048.1|11044.1|11046.5|11042.5|231
1748384100000|2025-05-27 22:15:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|276
1748384400000|2025-05-27 22:20:00|||||||||141
1748384700000|2025-05-27 22:25:00|11047.3|11043.3|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|97
1748385000000|2025-05-27 22:30:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|46
1748385300000|2025-05-27 22:35:00|||||||||36
1748385600000|2025-05-27 22:40:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|117
1748385900000|2025-05-27 22:45:00|||||||||30
1748386200000|2025-05-27 22:50:00|11045|11041|11045.8|11041.8|11046.5|11042.5|11045|11041|42
1748386500000|2025-05-27 22:55:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|54
1748386800000|2025-05-27 23:00:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|496
1748387100000|2025-05-27 23:05:00|||||||||9
1748387400000|2025-05-27 23:10:00|||||||||2165
1748387700000|2025-05-27 23:15:00|||||||||541
1748388000000|2025-05-27 23:20:00|||||||||41
1748388300000|2025-05-27 23:25:00|||||||||81
1748388600000|2025-05-27 23:30:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|114
1748388900000|2025-05-27 23:35:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|1723
1748389200000|2025-05-27 23:40:00|||||||||13
1748389500000|2025-05-27 23:45:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|349
1748389800000|2025-05-27 23:50:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|568
1748390100000|2025-05-27 23:55:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|320
1748390400000|2025-05-28 00:00:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|49
1748390700000|2025-05-28 00:05:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|560
1748391000000|2025-05-28 00:10:00|11041.1|11037.1|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|316
1748391300000|2025-05-28 00:15:00|11038.7|11034.7|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|676
1748391600000|2025-05-28 00:20:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|600
1748391900000|2025-05-28 00:25:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|500
1748392200000|2025-05-28 00:30:00|11041.1|11037.1|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|556
1748392500000|2025-05-28 00:35:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|2822
1748392800000|2025-05-28 00:40:00|||||||||728
1748393100000|2025-05-28 00:45:00|||||||||30
1748393400000|2025-05-28 00:50:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|873
1748393700000|2025-05-28 00:55:00|||||||||129
1748394000000|2025-05-28 01:00:00|||||||||42
1748394300000|2025-05-28 01:05:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|238
1748394600000|2025-05-28 01:10:00|11034.8|11030.8|11032.5|11028.5|11034.8|11030.8|11032.5|11028.5|1259
1748394900000|2025-05-28 01:15:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1900
1748395200000|2025-05-28 01:20:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|646
1748395500000|2025-05-28 01:25:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11030.9|11026.9|794
1748395800000|2025-05-28 01:30:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|740
1748396100000|2025-05-28 01:35:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|832
1748396400000|2025-05-28 01:40:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|693
1748396700000|2025-05-28 01:45:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|286
1748397000000|2025-05-28 01:50:00|11034.8|11030.8|11034|11030|11035.6|11031.6|11034|11030|806
1748397300000|2025-05-28 01:55:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|658
1748397600000|2025-05-28 02:00:00|||||||||51
1748397900000|2025-05-28 02:05:00|||||||||74
1748398200000|2025-05-28 02:10:00|||||||||914
1748398500000|2025-05-28 02:15:00|||||||||230
1748398800000|2025-05-28 02:20:00|||||||||121
1748399100000|2025-05-28 02:25:00|11034.8|11030.8|11035.6|11031.6|11035.6|11031.6|11034.8|11030.8|133
1748399400000|2025-05-28 02:30:00|||||||||106
1748399700000|2025-05-28 02:35:00|||||||||59
1748400000000|2025-05-28 02:40:00|||||||||35
1748400300000|2025-05-28 02:45:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|414
1748400600000|2025-05-28 02:50:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|2134
1748400900000|2025-05-28 02:55:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|2819
1748401200000|2025-05-28 03:00:00|||||||||45
1748401500000|2025-05-28 03:05:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|584
1748401800000|2025-05-28 03:10:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|70
1748402100000|2025-05-28 03:15:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|631
1748402400000|2025-05-28 03:20:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|268
1748402700000|2025-05-28 03:25:00|11031.7|11027.7|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|566
1748403000000|2025-05-28 03:30:00|11034|11030|11034|11030|11034|11030|11034|11030|425
1748403300000|2025-05-28 03:35:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11029.3|11025.3|2781
1748403600000|2025-05-28 03:40:00|||||||||387
1748403900000|2025-05-28 03:45:00|||||||||1014
1748404200000|2025-05-28 03:50:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1288
1748404500000|2025-05-28 03:55:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1599
1748404800000|2025-05-28 04:00:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|830
1748405100000|2025-05-28 04:05:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|111
1748405400000|2025-05-28 04:10:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|718
1748405700000|2025-05-28 04:15:00|||||||||1315
1748406000000|2025-05-28 04:20:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|85
1748406300000|2025-05-28 04:25:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|1274
1748406600000|2025-05-28 04:30:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|895
1748406900000|2025-05-28 04:35:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|369
1748407200000|2025-05-28 04:40:00|||||||||1440
1748407500000|2025-05-28 04:45:00|||||||||28
1748407800000|2025-05-28 04:50:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|222
1748408100000|2025-05-28 04:55:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|477
1748408400000|2025-05-28 05:00:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|852
1748408700000|2025-05-28 05:05:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|479
1748409000000|2025-05-28 05:10:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|197
1748409300000|2025-05-28 05:15:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|155
1748409600000|2025-05-28 05:20:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|237
1748409900000|2025-05-28 05:25:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|501
1748410200000|2025-05-28 05:30:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|304
1748410500000|2025-05-28 05:35:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|494
1748410800000|2025-05-28 05:40:00|11027|11023|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|173
1748411100000|2025-05-28 05:45:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|1325
1748411400000|2025-05-28 05:50:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|590
1748411700000|2025-05-28 05:55:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|269
1748412000000|2025-05-28 06:00:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|336
1748412300000|2025-05-28 06:05:00|11029.3|11025.3|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|1356
1748412600000|2025-05-28 06:10:00|||||||||625
1748412900000|2025-05-28 06:15:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|1119
1748413200000|2025-05-28 06:20:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|440
1748413500000|2025-05-28 06:25:00|11026.2|11022.2|11029.3|11025.3|11029.3|11025.3|11026.2|11022.2|1703
1748413800000|2025-05-28 06:30:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|2548
1748414100000|2025-05-28 06:35:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|2703
1748414400000|2025-05-28 06:40:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|937
1748414700000|2025-05-28 06:45:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1039
1748415000000|2025-05-28 06:50:00|11030.9|11026.9|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|1311
1748415300000|2025-05-28 06:55:00|11030.9|11026.9|11032.5|11028.5|11034|11030|11030.9|11026.9|868
1748415600000|2025-05-28 07:00:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|2487
1748415900000|2025-05-28 07:05:00|11030.9|11026.9|11034|11030|11034|11030|11030.9|11026.9|1452
1748416200000|2025-05-28 07:10:00|11032.5|11028.5|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|935
1748416500000|2025-05-28 07:15:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|1543
1748416800000|2025-05-28 07:20:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|1684
1748417100000|2025-05-28 07:25:00|||||||||1152
1748417400000|2025-05-28 07:30:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11034|11030|1139
1748417700000|2025-05-28 07:35:00|11035.6|11031.6|11030.9|11026.9|11035.6|11031.6|11030.9|11026.9|1116
1748418000000|2025-05-28 07:40:00|11032.5|11028.5|11034|11030|11034|11030|11030.9|11026.9|2179
1748418300000|2025-05-28 07:45:00|11032.5|11028.5|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|867
1748418600000|2025-05-28 07:50:00|11027.8|11023.8|11030.9|11026.9|11030.9|11026.9|11027.8|11023.8|6345
1748418900000|2025-05-28 07:55:00|11031.7|11027.7|11034|11030|11034|11030|11030.9|11026.9|4123
1748419200000|2025-05-28 08:00:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|1835
1748419500000|2025-05-28 08:05:00|11030.9|11026.9|11032.5|11028.5|11034|11030|11030.9|11026.9|2581
1748419800000|2025-05-28 08:10:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11029.3|11025.3|3279
1748420100000|2025-05-28 08:15:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1440
1748420400000|2025-05-28 08:20:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|2423
1748420700000|2025-05-28 08:25:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|1129
1748421000000|2025-05-28 08:30:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|5148
1748421300000|2025-05-28 08:35:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|1635
1748421600000|2025-05-28 08:40:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1328
1748421900000|2025-05-28 08:45:00|11031.7|11027.7|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|2075
1748422200000|2025-05-28 08:50:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11029.3|11025.3|1170
1748422500000|2025-05-28 08:55:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1196
1748422800000|2025-05-28 09:00:00|||||||||2042
1748423100000|2025-05-28 09:05:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|836
1748423400000|2025-05-28 09:10:00|11029.3|11025.3|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|2060
1748423700000|2025-05-28 09:15:00|||||||||134
1748424000000|2025-05-28 09:20:00|||||||||1380
1748424300000|2025-05-28 09:25:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|2431
1748424600000|2025-05-28 09:30:00|11029.3|11025.3|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|1426
1748424900000|2025-05-28 09:35:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1375
1748425200000|2025-05-28 09:40:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|696
1748425500000|2025-05-28 09:45:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|2542
1748425800000|2025-05-28 09:50:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|694
1748426100000|2025-05-28 09:55:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|458
1748426400000|2025-05-28 10:00:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|711
1748426700000|2025-05-28 10:05:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|695
1748427000000|2025-05-28 10:10:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|2084
1748427300000|2025-05-28 10:15:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|2344
1748427600000|2025-05-28 10:20:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|1326
1748427900000|2025-05-28 10:25:00|11029.3|11025.3|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|496
1748428200000|2025-05-28 10:30:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|731
1748428500000|2025-05-28 10:35:00|||||||||166
1748428800000|2025-05-28 10:40:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|336
1748429100000|2025-05-28 10:45:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|877
1748429400000|2025-05-28 10:50:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1084
1748429700000|2025-05-28 10:55:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|783
1748430000000|2025-05-28 11:00:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|1792
1748430300000|2025-05-28 11:05:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|859
1748430600000|2025-05-28 11:10:00|11030.1|11026.1|11032.5|11028.5|11032.5|11028.5|11030.1|11026.1|862
1748430900000|2025-05-28 11:15:00|11030.9|11026.9|11034|11030|11034|11030|11030.9|11026.9|2027
1748431200000|2025-05-28 11:20:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|1204
1748431500000|2025-05-28 11:25:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|6568
1748431800000|2025-05-28 11:30:00|11037.2|11033.2|11034|11030|11037.2|11033.2|11034|11030|1019
1748432100000|2025-05-28 11:35:00|11032.5|11028.5|11034|11030|11034|11030|11030.9|11026.9|883
1748432400000|2025-05-28 11:40:00|11032.5|11028.5|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|1652
1748432700000|2025-05-28 11:45:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|422
1748433000000|2025-05-28 11:50:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|2002
1748433300000|2025-05-28 11:55:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|3878
1748433600000|2025-05-28 12:00:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|1851
1748433900000|2025-05-28 12:05:00|11040.3|11036.3|11045|11041|11046.5|11042.5|11040.3|11036.3|2837
1748434200000|2025-05-28 12:10:00|11046.5|11042.5|11046.5|11042.5|11049.7|11045.7|11045|11041|55721
1748434500000|2025-05-28 12:15:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|3224
1748434800000|2025-05-28 12:20:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|3657
1748435100000|2025-05-28 12:25:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|5047
1748435400000|2025-05-28 12:30:00|11046.5|11042.5|11045|11041|11048.1|11044.1|11045|11041|4312
1748435700000|2025-05-28 12:35:00|11046.5|11042.5|11041.8|11037.8|11046.5|11042.5|11041.8|11037.8|4063
1748436000000|2025-05-28 12:40:00|11040.3|11036.3|11043.4|11039.4|11043.4|11039.4|11040.3|11036.3|5300
1748436300000|2025-05-28 12:45:00|11045|11041|11043.4|11039.4|11045|11041|11041.8|11037.8|3415
1748436600000|2025-05-28 12:50:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|4426
1748436900000|2025-05-28 12:55:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11043.4|11039.4|2396
1748437200000|2025-05-28 13:00:00|11043.4|11039.4|11037.2|11033.2|11045|11041|11035.6|11031.6|9981
1748437500000|2025-05-28 13:05:00|11037.9|11033.9|11034|11030|11038.7|11034.7|11032.5|11028.5|14742
1748437800000|2025-05-28 13:10:00|11032.5|11028.5|11030.9|11026.9|11034|11030|11030.9|11026.9|9849
1748438100000|2025-05-28 13:15:00|11029.3|11025.3|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|25336
1748438400000|2025-05-28 13:20:00|11029.3|11025.3|11026.2|11022.2|11030.9|11026.9|11024.7|11020.7|25261
1748438700000|2025-05-28 13:25:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|7433
1748439000000|2025-05-28 13:30:00|11029.3|11025.3|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|9632
1748439300000|2025-05-28 13:35:00|11032.5|11028.5|11030.9|11026.9|11035.6|11031.6|11029.3|11025.3|15363
1748439600000|2025-05-28 13:40:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|5238
1748439900000|2025-05-28 13:45:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|8634
1748440200000|2025-05-28 13:50:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|6639
1748440500000|2025-05-28 13:55:00|11026.2|11022.2|11021.5|11017.5|11027.8|11023.8|11021.5|11017.5|17113
1748440800000|2025-05-28 14:00:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|5724
1748441100000|2025-05-28 14:05:00|11023.1|11019.1|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|6208
1748441400000|2025-05-28 14:10:00|11023.1|11019.1|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|22417
1748441700000|2025-05-28 14:15:00|11027.8|11023.8|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|3287
1748442000000|2025-05-28 14:20:00|11026.2|11022.2|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|1560
1748442300000|2025-05-28 14:25:00|11024.7|11020.7|11027.8|11023.8|11027.8|11023.8|11023.1|11019.1|3028
1748442600000|2025-05-28 14:30:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|4561
1748442900000|2025-05-28 14:35:00|11024.7|11020.7|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|3920
1748443200000|2025-05-28 14:40:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|2993
1748443500000|2025-05-28 14:45:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|4411
1748443800000|2025-05-28 14:50:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|3386
1748444100000|2025-05-28 14:55:00|11019.2|11015.2|11016.8|11012.8|11020|11016|11016.8|11012.8|2108
1748444400000|2025-05-28 15:00:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|2755
1748444700000|2025-05-28 15:05:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11013.7|11009.7|8358
1748445000000|2025-05-28 15:10:00|11015.3|11011.3|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|9296
1748445300000|2025-05-28 15:15:00|11018.4|11014.4|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|1501
1748445600000|2025-05-28 15:20:00|11020|11016|11020|11016|11023.1|11019.1|11020|11016|8170
1748445900000|2025-05-28 15:25:00|11018.4|11014.4|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|2491
1748446200000|2025-05-28 15:30:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|33982
1748446500000|2025-05-28 15:35:00|11020|11016|11016.8|11012.8|11020|11016|11016.8|11012.8|9384
1748446800000|2025-05-28 15:40:00|11015.3|11011.3|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|6202
1748447100000|2025-05-28 15:45:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|6166
1748447400000|2025-05-28 15:50:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|3977
1748447700000|2025-05-28 15:55:00|11015.3|11011.3|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|3566
1748448000000|2025-05-28 16:00:00|11015.3|11011.3|11016.8|11012.8|11018.4|11014.4|11013.7|11009.7|2926
1748448300000|2025-05-28 16:05:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|61916
1748448600000|2025-05-28 16:10:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|3213
1748448900000|2025-05-28 16:15:00|||||||||1808
1748449200000|2025-05-28 16:20:00|11013.7|11009.7|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|2175
1748449500000|2025-05-28 16:25:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|2363
1748449800000|2025-05-28 16:30:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|2707
1748450100000|2025-05-28 16:35:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|2058
1748450400000|2025-05-28 16:40:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|1270
1748450700000|2025-05-28 16:45:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|1500
1748451000000|2025-05-28 16:50:00|||||||||3680
1748451300000|2025-05-28 16:55:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|2502
1748451600000|2025-05-28 17:00:00|11014.5|11010.5|11018.4|11014.4|11020|11016|11013.7|11009.7|4751
1748451900000|2025-05-28 17:05:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|2918
1748452200000|2025-05-28 17:10:00|11023.1|11019.1|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|1930
1748452500000|2025-05-28 17:15:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|1598
1748452800000|2025-05-28 17:20:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|925
1748453100000|2025-05-28 17:25:00|11024.7|11020.7|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|1987
1748453400000|2025-05-28 17:30:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|1054
1748453700000|2025-05-28 17:35:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|17741
1748454000000|2025-05-28 17:40:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|42381
1748454300000|2025-05-28 17:45:00|11016.8|11012.8|11013.7|11009.7|11018.4|11014.4|11013.7|11009.7|1554
1748454600000|2025-05-28 17:50:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|2906
1748454900000|2025-05-28 17:55:00|11013.7|11009.7|11016.1|11012.1|11016.8|11012.8|11013.7|11009.7|2987
1748455200000|2025-05-28 18:00:00|11015.3|11011.3|11020|11016|11021.5|11017.5|11015.3|11011.3|6047
1748455500000|2025-05-28 18:05:00|11018.4|11014.4|11021.5|11017.5|11023.1|11019.1|11018.4|11014.4|22182
1748455800000|2025-05-28 18:10:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|4359
1748456100000|2025-05-28 18:15:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|3090
1748456400000|2025-05-28 18:20:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|1166
1748456700000|2025-05-28 18:25:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|510
1748457000000|2025-05-28 18:30:00|11016.8|11012.8|11018.4|11014.4|11020|11016|11016.8|11012.8|1567
1748457300000|2025-05-28 18:35:00|11020|11016|11021.5|11017.5|11023.1|11019.1|11020|11016|20092
1748457600000|2025-05-28 18:40:00|||||||||3027
1748457900000|2025-05-28 18:45:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|1711
1748458200000|2025-05-28 18:50:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|2386
1748458500000|2025-05-28 18:55:00|11021.5|11017.5|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|16172
1756193400000|2025-08-26 07:30:00|||||||||234
1756193700000|2025-08-26 07:35:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|1042
1756194000000|2025-08-26 07:40:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|2194
1756194300000|2025-08-26 07:45:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|4919
1756194600000|2025-08-26 07:50:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11190.3|11186.3|4530
1756194900000|2025-08-26 07:55:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|2089
1756195200000|2025-08-26 08:00:00|11195|11191|11195|11191|11195|11191|11193.4|11189.4|2315
1756195500000|2025-08-26 08:05:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11193.4|11189.4|4472
1756195800000|2025-08-26 08:10:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|1820
1756196100000|2025-08-26 08:15:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|3102
1756196400000|2025-08-26 08:20:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11193.4|11189.4|1209
1756196700000|2025-08-26 08:25:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|2934
1756197000000|2025-08-26 08:30:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11193.4|11189.4|2607
1756197300000|2025-08-26 08:35:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|3943
1756197600000|2025-08-26 08:40:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|1425
1756197900000|2025-08-26 08:45:00|||||||||1106
1756198200000|2025-08-26 08:50:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|7594
1756198500000|2025-08-26 08:55:00|||||||||3719
1756198800000|2025-08-26 09:00:00|11190.3|11186.3|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|1976
1756199100000|2025-08-26 09:05:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|1464
1756199400000|2025-08-26 09:10:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|2749
1756199700000|2025-08-26 09:15:00|11191.1|11187.1|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|2124
1756200000000|2025-08-26 09:20:00|11190.3|11186.3|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|8437
1756200300000|2025-08-26 09:25:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|13670
1756200600000|2025-08-26 09:30:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|11153
1756200900000|2025-08-26 09:35:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|2556
1756201200000|2025-08-26 09:40:00|11193.4|11189.4|11195|11191|11195|11191|11191.8|11187.8|2069
1756201500000|2025-08-26 09:45:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|6027
1756201800000|2025-08-26 09:50:00|11196.5|11192.5|11193.4|11189.4|11196.5|11192.5|11193.4|11189.4|3684
1756202100000|2025-08-26 09:55:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|3504
1756202400000|2025-08-26 10:00:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11193.4|11189.4|2974
1756202700000|2025-08-26 10:05:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|968
1756203000000|2025-08-26 10:10:00|11197.3|11193.3|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|1095
1756203300000|2025-08-26 10:15:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|6003
1756203600000|2025-08-26 10:20:00|11195|11191|11193.4|11189.4|11196.5|11192.5|11193.4|11189.4|1657
1756203900000|2025-08-26 10:25:00|11195|11191|11195|11191|11195|11191|11193.4|11189.4|2602
1756204200000|2025-08-26 10:30:00|||||||||6184
1756204500000|2025-08-26 10:35:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|697
1756204800000|2025-08-26 10:40:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11195|11191|2850
1756205100000|2025-08-26 10:45:00|||||||||503
1756205400000|2025-08-26 10:50:00|11195|11191|11195|11191|11195|11191|11195|11191|1366
1756205700000|2025-08-26 10:55:00|||||||||883
1756206000000|2025-08-26 11:00:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|991
1756206300000|2025-08-26 11:05:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|1388
1756206600000|2025-08-26 11:10:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|16724
1756206900000|2025-08-26 11:15:00|11198.1|11194.1|11196.5|11192.5|11199.7|11195.7|11196.5|11192.5|3044
1756207200000|2025-08-26 11:20:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11195|11191|5623
1756207500000|2025-08-26 11:25:00|11197.3|11193.3|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|3983
1756207800000|2025-08-26 11:30:00|11198.1|11194.1|11201.2|11197.2|11201.2|11197.2|11196.5|11192.5|1353
1756208100000|2025-08-26 11:35:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11201.2|11197.2|7092
1756208400000|2025-08-26 11:40:00|11202.8|11198.8|11204.3|11200.3|11205.9|11201.9|11202.8|11198.8|3188
1756208700000|2025-08-26 11:45:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11204.3|11200.3|3290
1756209000000|2025-08-26 11:50:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11204.3|11200.3|6869
1756209300000|2025-08-26 11:55:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|3237
1756209600000|2025-08-26 12:00:00|11204.3|11200.3|11210.6|11206.6|11210.6|11206.6|11204.3|11200.3|5284
1756209900000|2025-08-26 12:05:00|11209|11205|11213.7|11209.7|11215.3|11211.3|11209|11205|10508
1756210200000|2025-08-26 12:10:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|5346
1756210500000|2025-08-26 12:15:00|11215.3|11211.3|11210.6|11206.6|11215.3|11211.3|11209|11205|16618
1756210800000|2025-08-26 12:20:00|11209|11205|11209|11205|11210.6|11206.6|11207.5|11203.5|17971
1756211100000|2025-08-26 12:25:00|11207.5|11203.5|11209|11205|11210.6|11206.6|11207.5|11203.5|6396
1756211400000|2025-08-26 12:30:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11204.3|11200.3|9851
1756211700000|2025-08-26 12:35:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11204.3|11200.3|9223
1756212000000|2025-08-26 12:40:00|11205.9|11201.9|11207.5|11203.5|11209|11205|11204.3|11200.3|9103
1756212300000|2025-08-26 12:45:00|11205.9|11201.9|11207.5|11203.5|11209|11205|11204.3|11200.3|14187
1756212600000|2025-08-26 12:50:00|11209|11205|11207.5|11203.5|11210.6|11206.6|11207.5|11203.5|25977
1756212900000|2025-08-26 12:55:00|11205.9|11201.9|11207.5|11203.5|11209|11205|11205.9|11201.9|7476
1756213200000|2025-08-26 13:00:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11204.3|11200.3|12878
1756213500000|2025-08-26 13:05:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|10238
1756213800000|2025-08-26 13:10:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|21594
1756214100000|2025-08-26 13:15:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11202.8|11198.8|11023
1756214400000|2025-08-26 13:20:00|11202.8|11198.8|11205.9|11201.9|11207.5|11203.5|11202.8|11198.8|5114
1756214700000|2025-08-26 13:25:00|11204.3|11200.3|11209|11205|11209|11205|11204.3|11200.3|13772
1756215000000|2025-08-26 13:30:00|11207.5|11203.5|11210.6|11206.6|11210.6|11206.6|11207.5|11203.5|6616
1756215300000|2025-08-26 13:35:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|8601
1756215600000|2025-08-26 13:40:00|11209|11205|11207.5|11203.5|11210.6|11206.6|11207.5|11203.5|6049
1756215900000|2025-08-26 13:45:00|11205.9|11201.9|11207.5|11203.5|11209|11205|11205.9|11201.9|9010
1756216200000|2025-08-26 13:50:00|11209|11205|11207.5|11203.5|11209|11205|11205.9|11201.9|18772
1756216500000|2025-08-26 13:55:00|11205.9|11201.9|11206.7|11202.7|11207.5|11203.5|11205.9|11201.9|9503
1756216800000|2025-08-26 14:00:00|11205.9|11201.9|11209|11205|11209|11205|11204.3|11200.3|5551
1756217100000|2025-08-26 14:05:00|11207.5|11203.5|11205.9|11201.9|11209|11205|11205.9|11201.9|44095
1756217400000|2025-08-26 14:10:00|11207.5|11203.5|11205.9|11201.9|11209|11205|11204.3|11200.3|9182
1756217700000|2025-08-26 14:15:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11205.9|11201.9|7452
1756218000000|2025-08-26 14:20:00|11209|11205|11209|11205|11210.6|11206.6|11207.5|11203.5|22710
1756218300000|2025-08-26 14:25:00|11210.6|11206.6|11207.5|11203.5|11210.6|11206.6|11205.9|11201.9|36750
1756218600000|2025-08-26 14:30:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|7856
1756218900000|2025-08-26 14:35:00|11209|11205|11205.9|11201.9|11209|11205|11205.9|11201.9|14783
1756219200000|2025-08-26 14:40:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|4692
1756219500000|2025-08-26 14:45:00|11202.8|11198.8|11202.8|11198.8|11204.3|11200.3|11201.2|11197.2|45504
1756219800000|2025-08-26 14:50:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|4703
1756220100000|2025-08-26 14:55:00|11207.5|11203.5|11209|11205|11209|11205|11205.9|11201.9|14093
1756220400000|2025-08-26 15:00:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|7920
1756220700000|2025-08-26 15:05:00|11210.6|11206.6|11213.7|11209.7|11213.7|11209.7|11210.6|11206.6|18405
1756221000000|2025-08-26 15:10:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|16258
1756221300000|2025-08-26 15:15:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|6297
1756221600000|2025-08-26 15:20:00|11210.6|11206.6|11209|11205|11212.2|11208.2|11209|11205|10834
1756221900000|2025-08-26 15:25:00|11210.6|11206.6|11213.7|11209.7|11213.7|11209.7|11209|11205|5876
1756222200000|2025-08-26 15:30:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|5364
1756222500000|2025-08-26 15:35:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|3059
1756222800000|2025-08-26 15:40:00|11213.7|11209.7|11212.2|11208.2|11215.3|11211.3|11210.6|11206.6|16294
1756223100000|2025-08-26 15:45:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|7289
1756223400000|2025-08-26 15:50:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11210.6|11206.6|35197
1756223700000|2025-08-26 15:55:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|36169
1756224000000|2025-08-26 16:00:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|17228
1756224300000|2025-08-26 16:05:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|7675
1756224600000|2025-08-26 16:10:00|11213.7|11209.7|11216.8|11212.8|11216.8|11212.8|11212.2|11208.2|11890
1756224900000|2025-08-26 16:15:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|5717
1756225200000|2025-08-26 16:20:00|11220|11216|11220|11216|11221.5|11217.5|11218.4|11214.4|22333
1756225500000|2025-08-26 16:25:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|173266
1756225800000|2025-08-26 16:30:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11220|11216|41704
1756226100000|2025-08-26 16:35:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|26326
1756226400000|2025-08-26 16:40:00|||||||||7628
1756226700000|2025-08-26 16:45:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|5179
1756227000000|2025-08-26 16:50:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|9469
1756227300000|2025-08-26 16:55:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|14613
1756227600000|2025-08-26 17:00:00|11221.5|11217.5|11224.7|11220.7|11226.2|11222.2|11221.5|11217.5|11638
1756227900000|2025-08-26 17:05:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|6767
1756228200000|2025-08-26 17:10:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|4778
1756228500000|2025-08-26 17:15:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|5545
1756228800000|2025-08-26 17:20:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|4596
1756229100000|2025-08-26 17:25:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|18426
1756229400000|2025-08-26 17:30:00|||||||||211488
1756229700000|2025-08-26 17:35:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|66897
1756230000000|2025-08-26 17:40:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|8610
1756230300000|2025-08-26 17:45:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|30002
1756230600000|2025-08-26 17:50:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|6177
1756230900000|2025-08-26 17:55:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|7206
1756231200000|2025-08-26 18:00:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|5387
1756231500000|2025-08-26 18:05:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|6319
1756231800000|2025-08-26 18:10:00|11224.7|11220.7|11221.5|11217.5|11224.7|11220.7|11221.5|11217.5|8727
1756232100000|2025-08-26 18:15:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|32230
1756232400000|2025-08-26 18:20:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|3865
1756232700000|2025-08-26 18:25:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|8839
1756233000000|2025-08-26 18:30:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|42488
1756233300000|2025-08-26 18:35:00|||||||||3073
1756233600000|2025-08-26 18:40:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|7385
1756233900000|2025-08-26 18:45:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|4096
1756234200000|2025-08-26 18:50:00|||||||||5485
1756234500000|2025-08-26 18:55:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11224.7|11220.7|23195
1756234800000|2025-08-26 19:00:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|81394
1756235100000|2025-08-26 19:05:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|10653
1756235400000|2025-08-26 19:10:00|||||||||4972
1756235700000|2025-08-26 19:15:00|||||||||1368
1756236000000|2025-08-26 19:20:00|||||||||6021
1756236300000|2025-08-26 19:25:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|8282
1756236600000|2025-08-26 19:30:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|5425
1756236900000|2025-08-26 19:35:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|8596
1756237200000|2025-08-26 19:40:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|4480
1756237500000|2025-08-26 19:45:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|2741
1756237800000|2025-08-26 19:50:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|1819
1756238100000|2025-08-26 19:55:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|15104
1756238400000|2025-08-26 20:00:00|11226.2|11222.2|11221.5|11217.5|11226.2|11222.2|11221.5|11217.5|16607
1756238700000|2025-08-26 20:05:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|2940
1756239000000|2025-08-26 20:10:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|110842
1756239300000|2025-08-26 20:15:00|||||||||3738
1756239600000|2025-08-26 20:20:00|11220|11216|11220|11216|11220|11216|11220|11216|23268
1756239900000|2025-08-26 20:25:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|12572
1756240200000|2025-08-26 20:30:00|||||||||4873
1756240500000|2025-08-26 20:35:00|||||||||889
1756240800000|2025-08-26 20:40:00|||||||||1846
1756241100000|2025-08-26 20:45:00|||||||||787
1756241400000|2025-08-26 20:50:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|3297
1756241700000|2025-08-26 20:55:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|13316
1756245600000|2025-08-26 22:00:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|2246
1756245900000|2025-08-26 22:05:00|11220|11216|11220|11216|11220|11216|11220|11216|2704
1756246200000|2025-08-26 22:10:00|||||||||3510
1756246500000|2025-08-26 22:15:00|||||||||53
1756246800000|2025-08-26 22:20:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|285
1756247100000|2025-08-26 22:25:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|262
1756247400000|2025-08-26 22:30:00|||||||||502
1756248000000|2025-08-26 22:40:00|||||||||3
1756248300000|2025-08-26 22:45:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|54
1756248600000|2025-08-26 22:50:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|325
1756248900000|2025-08-26 22:55:00|||||||||17
1756249200000|2025-08-26 23:00:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|18
1756249500000|2025-08-26 23:05:00|||||||||43
1756249800000|2025-08-26 23:10:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|275
1756250100000|2025-08-26 23:15:00|||||||||3
1756250400000|2025-08-26 23:20:00|11220|11216|11220|11216|11220|11216|11220|11216|96
1756250700000|2025-08-26 23:25:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|1059
1756251000000|2025-08-26 23:30:00|||||||||10
1756251300000|2025-08-26 23:35:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|240
1756251600000|2025-08-26 23:40:00|11220|11216|11220|11216|11220|11216|11218.4|11214.4|353
1756251900000|2025-08-26 23:45:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|329
1756252200000|2025-08-26 23:50:00|||||||||149
1756252500000|2025-08-26 23:55:00|||||||||98
1756252800000|2025-08-27 00:00:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|389
1756253100000|2025-08-27 00:05:00|11220|11216|11220|11216|11220|11216|11218.4|11214.4|292
1756253400000|2025-08-27 00:10:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|114
1756253700000|2025-08-27 00:15:00|||||||||1592
1756254000000|2025-08-27 00:20:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|261
1756254300000|2025-08-27 00:25:00|||||||||120
1756254600000|2025-08-27 00:30:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|125
1756254900000|2025-08-27 00:35:00|||||||||140
1756255200000|2025-08-27 00:40:00|||||||||206
1756255500000|2025-08-27 00:45:00|||||||||24
1756255800000|2025-08-27 00:50:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|562
1756256100000|2025-08-27 00:55:00|11216.1|11212.1|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|268
1756256400000|2025-08-27 01:00:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|616
1756256700000|2025-08-27 01:05:00|||||||||267
1756257000000|2025-08-27 01:10:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|905
1756257300000|2025-08-27 01:15:00|11217.6|11213.6|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|234
1756257600000|2025-08-27 01:20:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|931
1756257900000|2025-08-27 01:25:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|487
1756258200000|2025-08-27 01:30:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|1222
1756258500000|2025-08-27 01:35:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|561
1756258800000|2025-08-27 01:40:00|||||||||235
1756259100000|2025-08-27 01:45:00|||||||||169
1756259400000|2025-08-27 01:50:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|379
1756259700000|2025-08-27 01:55:00|||||||||429
1756260000000|2025-08-27 02:00:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|195
1756260300000|2025-08-27 02:05:00|||||||||412
1756260600000|2025-08-27 02:10:00|||||||||244
1756260900000|2025-08-27 02:15:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|1618
1756261200000|2025-08-27 02:20:00|||||||||1104
1756261500000|2025-08-27 02:25:00|||||||||1255
1756261800000|2025-08-27 02:30:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|1120
1756262100000|2025-08-27 02:35:00|||||||||138
1756262400000|2025-08-27 02:40:00|11220|11216|11220|11216|11220|11216|11218.4|11214.4|1136
1756262700000|2025-08-27 02:45:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|1603
1756263000000|2025-08-27 02:50:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|530
1756263300000|2025-08-27 02:55:00|||||||||370
1756263600000|2025-08-27 03:00:00|11217.6|11213.6|11218.4|11214.4|11218.4|11214.4|11217.6|11213.6|202
1756263900000|2025-08-27 03:05:00|11216.8|11212.8|11216.8|11212.8|11217.6|11213.6|11216.8|11212.8|152
1756264200000|2025-08-27 03:10:00|||||||||81
1756264500000|2025-08-27 03:15:00|||||||||118
1756264800000|2025-08-27 03:20:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|929
1756265100000|2025-08-27 03:25:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|373
1756265400000|2025-08-27 03:30:00|||||||||223
1756265700000|2025-08-27 03:35:00|||||||||88
1756266000000|2025-08-27 03:40:00|||||||||136
1756266300000|2025-08-27 03:45:00|||||||||1266
1756266600000|2025-08-27 03:50:00|||||||||90
1756266900000|2025-08-27 03:55:00|||||||||179
1756267200000|2025-08-27 04:00:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|365
1756267500000|2025-08-27 04:05:00|||||||||50
1756267800000|2025-08-27 04:10:00|||||||||33
1756268100000|2025-08-27 04:15:00|||||||||72
1756268400000|2025-08-27 04:20:00|||||||||198
1756268700000|2025-08-27 04:25:00|||||||||2336
1756269000000|2025-08-27 04:30:00|||||||||287
1756269300000|2025-08-27 04:35:00|||||||||110
1756269600000|2025-08-27 04:40:00|||||||||342
1756269900000|2025-08-27 04:45:00|||||||||18
1756270200000|2025-08-27 04:50:00|||||||||43
1756270500000|2025-08-27 04:55:00|||||||||346
1756270800000|2025-08-27 05:00:00|||||||||110
1756271100000|2025-08-27 05:05:00|||||||||234
1756271400000|2025-08-27 05:10:00|||||||||163
1756271700000|2025-08-27 05:15:00|||||||||303
1756272000000|2025-08-27 05:20:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|679
1756272300000|2025-08-27 05:25:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|593
1756272600000|2025-08-27 05:30:00|||||||||179
1756272900000|2025-08-27 05:35:00|||||||||257
1756273200000|2025-08-27 05:40:00|||||||||42
1756273500000|2025-08-27 05:45:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|518
1756273800000|2025-08-27 05:50:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|418
1756274100000|2025-08-27 05:55:00|||||||||859
1756274400000|2025-08-27 06:00:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|1424
1756274700000|2025-08-27 06:05:00|||||||||80
1756275000000|2025-08-27 06:10:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|473
1756275300000|2025-08-27 06:15:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|246
1756275600000|2025-08-27 06:20:00|||||||||396
1756275900000|2025-08-27 06:25:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|422
1756276200000|2025-08-27 06:30:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|1755
1756276500000|2025-08-27 06:35:00|||||||||701
1756276800000|2025-08-27 06:40:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|1112
1756277100000|2025-08-27 06:45:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1241
1756277400000|2025-08-27 06:50:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1350
1756277700000|2025-08-27 06:55:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|436
1756278000000|2025-08-27 07:00:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1633
1756278300000|2025-08-27 07:05:00|||||||||1182
1756278600000|2025-08-27 07:10:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|1820
1756278900000|2025-08-27 07:15:00|||||||||1149
1756279200000|2025-08-27 07:20:00|||||||||545
1756279500000|2025-08-27 07:25:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|2020
1756279800000|2025-08-27 07:30:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|4200
1756280100000|2025-08-27 07:35:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|1299
1756280400000|2025-08-27 07:40:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|2478
1756280700000|2025-08-27 07:45:00|11216.8|11212.8|11220|11216|11220|11216|11216.8|11212.8|1072
1756281000000|2025-08-27 07:50:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|3159
1756281300000|2025-08-27 07:55:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|2089
1756281600000|2025-08-27 08:00:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|5621
1756281900000|2025-08-27 08:05:00|11220|11216|11220|11216|11220|11216|11220|11216|754
1756282200000|2025-08-27 08:10:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|1052
1756282500000|2025-08-27 08:15:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|3174
1756282800000|2025-08-27 08:20:00|||||||||445
1756283100000|2025-08-27 08:25:00|||||||||1212
1756283400000|2025-08-27 08:30:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|16005
1756283700000|2025-08-27 08:35:00|||||||||432
1756284000000|2025-08-27 08:40:00|||||||||1063
1756284300000|2025-08-27 08:45:00|||||||||763
1756284600000|2025-08-27 08:50:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|1042
1756284900000|2025-08-27 08:55:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|3031
1756285200000|2025-08-27 09:00:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|3071
1756285500000|2025-08-27 09:05:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|2161
1756285800000|2025-08-27 09:10:00|||||||||1135
1756286100000|2025-08-27 09:15:00|||||||||401
1756286400000|2025-08-27 09:20:00|||||||||705
1756286700000|2025-08-27 09:25:00|||||||||923
1756287000000|2025-08-27 09:30:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|787
1756287300000|2025-08-27 09:35:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|1806
1756287600000|2025-08-27 09:40:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|2681
1756287900000|2025-08-27 09:45:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|1331
1756288200000|2025-08-27 09:50:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|1420
1756288500000|2025-08-27 09:55:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|29323
1756288800000|2025-08-27 10:00:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|8978
1756289100000|2025-08-27 10:05:00|11220|11216|11220|11216|11220|11216|11218.4|11214.4|2520
1756289400000|2025-08-27 10:10:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|1653
1756289700000|2025-08-27 10:15:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|476
1756290000000|2025-08-27 10:20:00|||||||||4105
1756290300000|2025-08-27 10:25:00|||||||||811
1756290600000|2025-08-27 10:30:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|1885
1756290900000|2025-08-27 10:35:00|11220|11216|11220|11216|11220|11216|11218.4|11214.4|1139
1756291200000|2025-08-27 10:40:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|849
1756291500000|2025-08-27 10:45:00|11220|11216|11220|11216|11220|11216|11220|11216|483
1756291800000|2025-08-27 10:50:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|865
1756292100000|2025-08-27 10:55:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|1749
1756292400000|2025-08-27 11:00:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|3049
1756292700000|2025-08-27 11:05:00|11213.7|11209.7|11216.8|11212.8|11216.8|11212.8|11213.7|11209.7|1500
1756293000000|2025-08-27 11:10:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|1722
1756293300000|2025-08-27 11:15:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|648
1756293600000|2025-08-27 11:20:00|||||||||516
1756293900000|2025-08-27 11:25:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|20563
1756294200000|2025-08-27 11:30:00|11215.3|11211.3|11220|11216|11220|11216|11215.3|11211.3|1762
1756294500000|2025-08-27 11:35:00|||||||||1025
1756294800000|2025-08-27 11:40:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|16384
1756295100000|2025-08-27 11:45:00|11216.8|11212.8|11220|11216|11220|11216|11216.8|11212.8|5727
1756295400000|2025-08-27 11:50:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|4836
1756295700000|2025-08-27 11:55:00|11221.5|11217.5|11218.4|11214.4|11221.5|11217.5|11216.8|11212.8|5690
1756296000000|2025-08-27 12:00:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|17507
1756296300000|2025-08-27 12:05:00|11220|11216|11218.4|11214.4|11221.5|11217.5|11218.4|11214.4|27592
1756296600000|2025-08-27 12:10:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|14571
1756296900000|2025-08-27 12:15:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11215.3|11211.3|3986
1756297200000|2025-08-27 12:20:00|11216.8|11212.8|11216.8|11212.8|11220|11216|11215.3|11211.3|28926
1756297500000|2025-08-27 12:25:00|11215.3|11211.3|11212.2|11208.2|11216.8|11212.8|11212.2|11208.2|6842
1756297800000|2025-08-27 12:30:00|11210.6|11206.6|11213.7|11209.7|11215.3|11211.3|11210.6|11206.6|10519
1756298100000|2025-08-27 12:35:00|11215.3|11211.3|11210.6|11206.6|11215.3|11211.3|11210.6|11206.6|6822
1756298400000|2025-08-27 12:40:00|11209|11205|11209|11205|11210.6|11206.6|11207.5|11203.5|5746
1756298700000|2025-08-27 12:45:00|11210.6|11206.6|11216.8|11212.8|11216.8|11212.8|11209|11205|8982
1756299000000|2025-08-27 12:50:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|5102
1756299300000|2025-08-27 12:55:00|11215.3|11211.3|11212.2|11208.2|11215.3|11211.3|11212.2|11208.2|5170
1756299600000|2025-08-27 13:00:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|5896
1756299900000|2025-08-27 13:05:00|11210.6|11206.6|11215.3|11211.3|11216.8|11212.8|11210.6|11206.6|3467
1756300200000|2025-08-27 13:10:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|4650
1756300500000|2025-08-27 13:15:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|11811
1756300800000|2025-08-27 13:20:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11210.6|11206.6|7501
1756301100000|2025-08-27 13:25:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|2502
1756301400000|2025-08-27 13:30:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|7707
1756301700000|2025-08-27 13:35:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11213.7|11209.7|7087
1756302000000|2025-08-27 13:40:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|7652
1756302300000|2025-08-27 13:45:00|11216.8|11212.8|11218.4|11214.4|11220|11216|11216.8|11212.8|4177
1756302600000|2025-08-27 13:50:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|7492
1756302900000|2025-08-27 13:55:00|11218.4|11214.4|11215.3|11211.3|11218.4|11214.4|11213.7|11209.7|9999
1756303200000|2025-08-27 14:00:00|11213.7|11209.7|11212.2|11208.2|11215.3|11211.3|11210.6|11206.6|15875
1756303500000|2025-08-27 14:05:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|7063
1756303800000|2025-08-27 14:10:00|11209|11205|11213.7|11209.7|11213.7|11209.7|11209|11205|9671
1756304100000|2025-08-27 14:15:00|11212.2|11208.2|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|6281
1756304400000|2025-08-27 14:20:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|10367
1756304700000|2025-08-27 14:25:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|3295
1756305000000|2025-08-27 14:30:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|8737
1756305300000|2025-08-27 14:35:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|3379
1756305600000|2025-08-27 14:40:00|11212.2|11208.2|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|5165
1756305900000|2025-08-27 14:45:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|2114
1756306200000|2025-08-27 14:50:00|||||||||7891
1756306500000|2025-08-27 14:55:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|6226
1756306800000|2025-08-27 15:00:00|11220|11216|11223.1|11219.1|11223.1|11219.1|11218.4|11214.4|6909
1756307100000|2025-08-27 15:05:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|7366
1756307400000|2025-08-27 15:10:00|11226.2|11222.2|11227.8|11223.8|11229.3|11225.3|11224.7|11220.7|8260
1756307700000|2025-08-27 15:15:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|20299
1756308000000|2025-08-27 15:20:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|11256
1756308300000|2025-08-27 15:25:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|86129
1756308600000|2025-08-27 15:30:00|11226.2|11222.2|11223.1|11219.1|11226.2|11222.2|11223.1|11219.1|13897
1756308900000|2025-08-27 15:35:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|15047
1756309200000|2025-08-27 15:40:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|4695
1756309500000|2025-08-27 15:45:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|2482
1756309800000|2025-08-27 15:50:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|15952
1756310100000|2025-08-27 15:55:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|3738
1756310400000|2025-08-27 16:00:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|11835
1756310700000|2025-08-27 16:05:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|8167
1756311000000|2025-08-27 16:10:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|3434
1756311300000|2025-08-27 16:15:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|2845
1756311600000|2025-08-27 16:20:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|7862
1756311900000|2025-08-27 16:25:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|2467
1756312200000|2025-08-27 16:30:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|16210
1756312500000|2025-08-27 16:35:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|2327
1756312800000|2025-08-27 16:40:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|5610
1756313100000|2025-08-27 16:45:00|11234|11230|11237.2|11233.2|11237.2|11233.2|11234|11230|7285
1756313400000|2025-08-27 16:50:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11235.6|11231.6|7622
1756313700000|2025-08-27 16:55:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|9978
1756314000000|2025-08-27 17:00:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11234|11230|16469
1756314300000|2025-08-27 17:05:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11235.6|11231.6|5865
1756314600000|2025-08-27 17:10:00|11237.2|11233.2|11240.3|11236.3|11240.3|11236.3|11237.2|11233.2|3268
1756314900000|2025-08-27 17:15:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|7425
1756315200000|2025-08-27 17:20:00|11238.7|11234.7|11241.8|11237.8|11241.8|11237.8|11238.7|11234.7|3683
1756315500000|2025-08-27 17:25:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|6939
1756315800000|2025-08-27 17:30:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|5572
1756316100000|2025-08-27 17:35:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|4486
1756316400000|2025-08-27 17:40:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|3108
1756316700000|2025-08-27 17:45:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|2646
1756317000000|2025-08-27 17:50:00|11243.4|11239.4|11240.3|11236.3|11243.4|11239.4|11240.3|11236.3|3343
1756317300000|2025-08-27 17:55:00|11241.8|11237.8|11245|11241|11245|11241|11241.8|11237.8|8196
1756317600000|2025-08-27 18:00:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|12357
1756317900000|2025-08-27 18:05:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|2538
1756318200000|2025-08-27 18:10:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|15730
1756318500000|2025-08-27 18:15:00|11245|11241|11246.5|11242.5|11248.1|11244.1|11243.4|11239.4|4239
1756318800000|2025-08-27 18:20:00|||||||||3548
1756319100000|2025-08-27 18:25:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|5923
1756319400000|2025-08-27 18:30:00|11245|11241|11245|11241|11245|11241|11245|11241|3123
1756319700000|2025-08-27 18:35:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|6006
1756320000000|2025-08-27 18:40:00|||||||||3108
1756320300000|2025-08-27 18:45:00|||||||||2753
1756320600000|2025-08-27 18:50:00|||||||||5443
1756320900000|2025-08-27 18:55:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|20813
1756321200000|2025-08-27 19:00:00|11245|11241|11243.4|11239.4|11246.5|11242.5|11243.4|11239.4|22259
1756321500000|2025-08-27 19:05:00|||||||||5002
1756321800000|2025-08-27 19:10:00|||||||||1612
1756322100000|2025-08-27 19:15:00|||||||||3422
1756322400000|2025-08-27 19:20:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|4239
1756322700000|2025-08-27 19:25:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|2577
1756323000000|2025-08-27 19:30:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|2928
1756323300000|2025-08-27 19:35:00|||||||||1191
1756323600000|2025-08-27 19:40:00|||||||||1873
1756323900000|2025-08-27 19:45:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|7251
1756324200000|2025-08-27 19:50:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|4378
1756324500000|2025-08-27 19:55:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|6472
1756324800000|2025-08-27 20:00:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|35967
1756325100000|2025-08-27 20:05:00|||||||||7213
1756325400000|2025-08-27 20:10:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|3523
1756325700000|2025-08-27 20:15:00|||||||||3014
1756326000000|2025-08-27 20:20:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|4104
1756326300000|2025-08-27 20:25:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|1508
1756326600000|2025-08-27 20:30:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11246.5|11242.5|5401
1756326900000|2025-08-27 20:35:00|||||||||996
1756327200000|2025-08-27 20:40:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|2843
1756327500000|2025-08-27 20:45:00|11246.5|11242.5|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|3979
1756327800000|2025-08-27 20:50:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|1797
1756328100000|2025-08-27 20:55:00|||||||||2508
1756332000000|2025-08-27 22:00:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|571
1756332300000|2025-08-27 22:05:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|652
1756332600000|2025-08-27 22:10:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|1008
1756332900000|2025-08-27 22:15:00|||||||||101
1756333200000|2025-08-27 22:20:00|||||||||417
1756333500000|2025-08-27 22:25:00|||||||||161
1756333800000|2025-08-27 22:30:00|||||||||828
1756334100000|2025-08-27 22:35:00|||||||||16
1756334400000|2025-08-27 22:40:00|||||||||126
1756334700000|2025-08-27 22:45:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|710
1756335000000|2025-08-27 22:50:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|579
1756335300000|2025-08-27 22:55:00|11248.9|11244.9|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|649
1756335600000|2025-08-27 23:00:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|110
1756335900000|2025-08-27 23:05:00|||||||||129
1756336200000|2025-08-27 23:10:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|577
1756336500000|2025-08-27 23:15:00|||||||||36
1756336800000|2025-08-27 23:20:00|||||||||53
1756337100000|2025-08-27 23:25:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|985
1756337400000|2025-08-27 23:30:00|||||||||9
1756337700000|2025-08-27 23:35:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|431
1756338000000|2025-08-27 23:40:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|549
1756338300000|2025-08-27 23:45:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|1625
1756338600000|2025-08-27 23:50:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|764
1756338900000|2025-08-27 23:55:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|119
1756339200000|2025-08-28 00:00:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11248.1|11244.1|613
1756339500000|2025-08-28 00:05:00|11251.2|11247.2|11246.5|11242.5|11251.2|11247.2|11246.5|11242.5|1676
1756339800000|2025-08-28 00:10:00|11245|11241|11245|11241|11245|11241|11245|11241|3127
1756340100000|2025-08-28 00:15:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11245|11241|726
1756340400000|2025-08-28 00:20:00|||||||||190
1756340700000|2025-08-28 00:25:00|||||||||143
1756341000000|2025-08-28 00:30:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|1798
1756341300000|2025-08-28 00:35:00|11245|11241|11245|11241|11245|11241|11245|11241|591
1756341600000|2025-08-28 00:40:00|||||||||12
1756341900000|2025-08-28 00:45:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|988
1756342200000|2025-08-28 00:50:00|||||||||36
1756342500000|2025-08-28 00:55:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|359
1756342800000|2025-08-28 01:00:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|1413
1756343100000|2025-08-28 01:05:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|557
1756343400000|2025-08-28 01:10:00|||||||||48
1756343700000|2025-08-28 01:15:00|11245|11241|11245|11241|11245|11241|11245|11241|430
1756344000000|2025-08-28 01:20:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|885
1756344300000|2025-08-28 01:25:00|||||||||447
1756344600000|2025-08-28 01:30:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|301
1756344900000|2025-08-28 01:35:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|588
1756345200000|2025-08-28 01:40:00|||||||||316
1756345500000|2025-08-28 01:45:00|||||||||258
1756345800000|2025-08-28 01:50:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|716
1756346100000|2025-08-28 01:55:00|||||||||247
1756346400000|2025-08-28 02:00:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|1956
1756346700000|2025-08-28 02:05:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|1002
1756347000000|2025-08-28 02:10:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|363
1756347300000|2025-08-28 02:15:00|||||||||3873
1756347600000|2025-08-28 02:20:00|11251.2|11247.2|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|2644
1756347900000|2025-08-28 02:25:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|828
1756348200000|2025-08-28 02:30:00|||||||||367
1756348500000|2025-08-28 02:35:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|1198
1756348800000|2025-08-28 02:40:00|||||||||226
1756349100000|2025-08-28 02:45:00|||||||||133
1756349400000|2025-08-28 02:50:00|||||||||419
1756349700000|2025-08-28 02:55:00|||||||||804
1756350000000|2025-08-28 03:00:00|||||||||150
1756350300000|2025-08-28 03:05:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|478
1756350600000|2025-08-28 03:10:00|||||||||163
1756350900000|2025-08-28 03:15:00|||||||||180
1756351200000|2025-08-28 03:20:00|||||||||117
1756351500000|2025-08-28 03:25:00|||||||||95
1756351800000|2025-08-28 03:30:00|||||||||206
1756352100000|2025-08-28 03:35:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|786
1756352400000|2025-08-28 03:40:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|381
1756352700000|2025-08-28 03:45:00|||||||||31
1756353000000|2025-08-28 03:50:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|401
1756353300000|2025-08-28 03:55:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|167
1756353600000|2025-08-28 04:00:00|||||||||408
1756353900000|2025-08-28 04:05:00|||||||||421
1756354200000|2025-08-28 04:10:00|||||||||95
1756354500000|2025-08-28 04:15:00|||||||||126
1756354800000|2025-08-28 04:20:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|481
1756355100000|2025-08-28 04:25:00|||||||||137
1756355400000|2025-08-28 04:30:00|||||||||152
1756355700000|2025-08-28 04:35:00|||||||||95
1756356000000|2025-08-28 04:40:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|311
1756356300000|2025-08-28 04:45:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|918
1756356600000|2025-08-28 04:50:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|560
1756356900000|2025-08-28 04:55:00|11255.1|11251.1|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|788
1756357200000|2025-08-28 05:00:00|||||||||25
1756357500000|2025-08-28 05:05:00|||||||||392
1756357800000|2025-08-28 05:10:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|1064
1756358100000|2025-08-28 05:15:00|||||||||540
1756358400000|2025-08-28 05:20:00|||||||||198
1756358700000|2025-08-28 05:25:00|||||||||675
1756359000000|2025-08-28 05:30:00|||||||||103
1756359300000|2025-08-28 05:35:00|||||||||102
1756359600000|2025-08-28 05:40:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|3232
1756359900000|2025-08-28 05:45:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|107
1756360200000|2025-08-28 05:50:00|||||||||283
1756360500000|2025-08-28 05:55:00|||||||||96
1756360800000|2025-08-28 06:00:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|2386
1756361100000|2025-08-28 06:05:00|||||||||1209
1756361400000|2025-08-28 06:10:00|11254.3|11250.3|11252.8|11248.8|11255.9|11251.9|11252.8|11248.8|762
1756361700000|2025-08-28 06:15:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|1597
1756362000000|2025-08-28 06:20:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|1999
1756362300000|2025-08-28 06:25:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|1814
1756362600000|2025-08-28 06:30:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|1232
1756362900000|2025-08-28 06:35:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|1929
1756363200000|2025-08-28 06:40:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|596
1756363500000|2025-08-28 06:45:00|||||||||188
1756363800000|2025-08-28 06:50:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|2036
1756364100000|2025-08-28 06:55:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|732
1756364400000|2025-08-28 07:00:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|3298
1756364700000|2025-08-28 07:05:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|7644
1756365000000|2025-08-28 07:10:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|4654
1756365300000|2025-08-28 07:15:00|11262.2|11258.2|11259|11255|11262.2|11258.2|11259|11255|1954
1756365600000|2025-08-28 07:20:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|1953
1756365900000|2025-08-28 07:25:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|4161
1756366200000|2025-08-28 07:30:00|11259|11255|11255.9|11251.9|11259|11255|11255.9|11251.9|1671
1756366500000|2025-08-28 07:35:00|11257.5|11253.5|11259|11255|11259|11255|11255.9|11251.9|830
1756366800000|2025-08-28 07:40:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|404
1756367100000|2025-08-28 07:45:00|||||||||650
1756367400000|2025-08-28 07:50:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|1716
1756367700000|2025-08-28 07:55:00|||||||||198
1756368000000|2025-08-28 08:00:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|2026
1756368300000|2025-08-28 08:05:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|1176
1756368600000|2025-08-28 08:10:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|1013
1756368900000|2025-08-28 08:15:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|950
1756369200000|2025-08-28 08:20:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|2672
1756369500000|2025-08-28 08:25:00|11259|11255|11254.3|11250.3|11259|11255|11254.3|11250.3|5276
1756369800000|2025-08-28 08:30:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|2119
1756370100000|2025-08-28 08:35:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|672
1756370400000|2025-08-28 08:40:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|2665
1756370700000|2025-08-28 08:45:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|3976
1756371000000|2025-08-28 08:50:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|754
1756371300000|2025-08-28 08:55:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|14756
1756371600000|2025-08-28 09:00:00|||||||||186
1756371900000|2025-08-28 09:05:00|11252.8|11248.8|11251.2|11247.2|11254.3|11250.3|11251.2|11247.2|2516
1756372200000|2025-08-28 09:10:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|2931
1756372500000|2025-08-28 09:15:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|2482
1756372800000|2025-08-28 09:20:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|11462
1756373100000|2025-08-28 09:25:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|401
1756373400000|2025-08-28 09:30:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|429
1756373700000|2025-08-28 09:35:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|813
1756374000000|2025-08-28 09:40:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|1721
1756374300000|2025-08-28 09:45:00|||||||||425
1756374600000|2025-08-28 09:50:00|||||||||257
1756374900000|2025-08-28 09:55:00|||||||||513
1756375200000|2025-08-28 10:00:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|672
1756375500000|2025-08-28 10:05:00|||||||||187
1756375800000|2025-08-28 10:10:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|3033
1756376100000|2025-08-28 10:15:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|929
1756376400000|2025-08-28 10:20:00|11248.1|11244.1|11252.8|11248.8|11252.8|11248.8|11248.1|11244.1|1015
1756376700000|2025-08-28 10:25:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|2925
1756377000000|2025-08-28 10:30:00|11252.8|11248.8|11249.7|11245.7|11252.8|11248.8|11248.1|11244.1|8055
1756377300000|2025-08-28 10:35:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|937
1756377600000|2025-08-28 10:40:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|2188
1756377900000|2025-08-28 10:45:00|||||||||773
1756378200000|2025-08-28 10:50:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|2636
1756378500000|2025-08-28 10:55:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|1407
1756378800000|2025-08-28 11:00:00|||||||||608
1756379100000|2025-08-28 11:05:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|2570
1756379400000|2025-08-28 11:10:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|2020
1756379700000|2025-08-28 11:15:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|6338
1756380000000|2025-08-28 11:20:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|1347
1756380300000|2025-08-28 11:25:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|3660
1756380600000|2025-08-28 11:30:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|4345
1756380900000|2025-08-28 11:35:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|11411
1756381200000|2025-08-28 11:40:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|3191
1756381500000|2025-08-28 11:45:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|2703
1756381800000|2025-08-28 11:50:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|3188
1756382100000|2025-08-28 11:55:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|1201
1756382400000|2025-08-28 12:00:00|11248.1|11244.1|11251.2|11247.2|11251.2|11247.2|11248.1|11244.1|2275
1756382700000|2025-08-28 12:05:00|11249.7|11245.7|11248.1|11244.1|11251.2|11247.2|11248.1|11244.1|2912
1756383000000|2025-08-28 12:10:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|1732
1756383300000|2025-08-28 12:15:00|11245|11241|11245|11241|11245|11241|11245|11241|3462
1756383600000|2025-08-28 12:20:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|6726
1756383900000|2025-08-28 12:25:00|11240.3|11236.3|11243.4|11239.4|11243.4|11239.4|11240.3|11236.3|4896
1756384200000|2025-08-28 12:30:00|11241.8|11237.8|11240.3|11236.3|11243.4|11239.4|11234|11230|15262
1756384500000|2025-08-28 12:35:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11237.2|11233.2|7206
1756384800000|2025-08-28 12:40:00|11238.7|11234.7|11246.5|11242.5|11246.5|11242.5|11238.7|11234.7|6070
1756385100000|2025-08-28 12:45:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|4577
1756385400000|2025-08-28 12:50:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11243.4|11239.4|11618
1756385700000|2025-08-28 12:55:00|11245|11241|11241.8|11237.8|11245|11241|11240.3|11236.3|2978
1756386000000|2025-08-28 13:00:00|11240.3|11236.3|11241.8|11237.8|11243.4|11239.4|11237.2|11233.2|2521
1756386300000|2025-08-28 13:05:00|11240.3|11236.3|11238.7|11234.7|11241.8|11237.8|11238.7|11234.7|3795
1756386600000|2025-08-28 13:10:00|11237.2|11233.2|11240.3|11236.3|11240.3|11236.3|11237.2|11233.2|3546
1756386900000|2025-08-28 13:15:00|11238.7|11234.7|11241.8|11237.8|11241.8|11237.8|11238.7|11234.7|3284
1756387200000|2025-08-28 13:20:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11237.2|11233.2|1783
1756387500000|2025-08-28 13:25:00|11241.1|11237.1|11238.7|11234.7|11241.8|11237.8|11237.2|11233.2|6235
1756387800000|2025-08-28 13:30:00|11237.2|11233.2|11241.8|11237.8|11241.8|11237.8|11237.2|11233.2|3331
1756388100000|2025-08-28 13:35:00|11240.3|11236.3|11237.2|11233.2|11240.3|11236.3|11237.2|11233.2|3511
1756388400000|2025-08-28 13:40:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|3616
1756388700000|2025-08-28 13:45:00|11238.7|11234.7|11241.8|11237.8|11241.8|11237.8|11235.6|11231.6|6480
1756389000000|2025-08-28 13:50:00|11243.4|11239.4|11248.1|11244.1|11248.1|11244.1|11243.4|11239.4|6353
1756389300000|2025-08-28 13:55:00|11246.5|11242.5|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|8033
1756389600000|2025-08-28 14:00:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11245|11241|7840
1756389900000|2025-08-28 14:05:00|11245|11241|11243.4|11239.4|11246.5|11242.5|11241.8|11237.8|4710
1756390200000|2025-08-28 14:10:00|11245|11241|11243.4|11239.4|11246.5|11242.5|11243.4|11239.4|1778
1756390500000|2025-08-28 14:15:00|11245|11241|11245|11241|11246.5|11242.5|11243.4|11239.4|4659
1756390800000|2025-08-28 14:20:00|11243.4|11239.4|11246.5|11242.5|11246.5|11242.5|11243.4|11239.4|2156
1756391100000|2025-08-28 14:25:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|1793
1756391400000|2025-08-28 14:30:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|3326
1756391700000|2025-08-28 14:35:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11245|11241|2193
1756392000000|2025-08-28 14:40:00|11247.3|11243.3|11249.7|11245.7|11249.7|11245.7|11246.5|11242.5|7043
1756392300000|2025-08-28 14:45:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|6263
1756392600000|2025-08-28 14:50:00|||||||||768
1756392900000|2025-08-28 14:55:00|11246.5|11242.5|11251.2|11247.2|11251.2|11247.2|11246.5|11242.5|5881
1756393200000|2025-08-28 15:00:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|4332
1756393500000|2025-08-28 15:05:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|5614
1756393800000|2025-08-28 15:10:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|2804
1756394100000|2025-08-28 15:15:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|10428
1756394400000|2025-08-28 15:20:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|3602
1756394700000|2025-08-28 15:25:00|11255.9|11251.9|11252.8|11248.8|11255.9|11251.9|11252.8|11248.8|5386
1756395000000|2025-08-28 15:30:00|||||||||3289
1756395300000|2025-08-28 15:35:00|11254.3|11250.3|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|5730
1756395600000|2025-08-28 15:40:00|||||||||1976
1756395900000|2025-08-28 15:45:00|||||||||3175
1756396200000|2025-08-28 15:50:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|6269
1756396500000|2025-08-28 15:55:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|5505
1756396800000|2025-08-28 16:00:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|7844
1756397100000|2025-08-28 16:05:00|11254.3|11250.3|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|2313
1756397400000|2025-08-28 16:10:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|2853
1756397700000|2025-08-28 16:15:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|8620
1756398000000|2025-08-28 16:20:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|3824
1756398300000|2025-08-28 16:25:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|4371
1756398600000|2025-08-28 16:30:00|11257.5|11253.5|11254.3|11250.3|11257.5|11253.5|11254.3|11250.3|3843
1756398900000|2025-08-28 16:35:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|4444
1756399200000|2025-08-28 16:40:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|2851
1756399500000|2025-08-28 16:45:00|11255.9|11251.9|11257.5|11253.5|11259|11255|11254.3|11250.3|6525
1756399800000|2025-08-28 16:50:00|11259|11255|11259|11255|11259|11255|11257.5|11253.5|5288
1756400100000|2025-08-28 16:55:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|4347
1756400400000|2025-08-28 17:00:00|11258.3|11254.3|11262.2|11258.2|11262.2|11258.2|11254.3|11250.3|19717
1756400700000|2025-08-28 17:05:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|7137
1756401000000|2025-08-28 17:10:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|9342
1756401300000|2025-08-28 17:15:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|3823
1756401600000|2025-08-28 17:20:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|4224
1756401900000|2025-08-28 17:25:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|2487
1756402200000|2025-08-28 17:30:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|3613
1756402500000|2025-08-28 17:35:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|3130
1756402800000|2025-08-28 17:40:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|2213
1756403100000|2025-08-28 17:45:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|4125
1756403400000|2025-08-28 17:50:00|||||||||1645
1756403700000|2025-08-28 17:55:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|3005
1756404000000|2025-08-28 18:00:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|6749
1756404300000|2025-08-28 18:05:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|2830
1756404600000|2025-08-28 18:10:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|1517
1756404900000|2025-08-28 18:15:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|2023
1756405200000|2025-08-28 18:20:00|||||||||567
1756405500000|2025-08-28 18:25:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|351
1756405800000|2025-08-28 18:30:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|1921
1756406100000|2025-08-28 18:35:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|4882
1756406400000|2025-08-28 18:40:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|1781
1756406700000|2025-08-28 18:45:00|11259|11255|11259|11255|11259|11255|11259|11255|10325
1756407000000|2025-08-28 18:50:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|6777
1756407300000|2025-08-28 18:55:00|||||||||7286
1756407600000|2025-08-28 19:00:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|7878
1756407900000|2025-08-28 19:05:00|||||||||5978
1756408200000|2025-08-28 19:10:00|||||||||335
1756408500000|2025-08-28 19:15:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|2180
1756408800000|2025-08-28 19:20:00|||||||||576
1756409100000|2025-08-28 19:25:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|6636
1756409400000|2025-08-28 19:30:00|||||||||576
1756409700000|2025-08-28 19:35:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|5212
1756410000000|2025-08-28 19:40:00|11259|11255|11259|11255|11259|11255|11259|11255|6382
1756410300000|2025-08-28 19:45:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|1809
1756410600000|2025-08-28 19:50:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|11284
1756410900000|2025-08-28 19:55:00|11259|11255|11262.2|11258.2|11262.2|11258.2|11257.5|11253.5|9502
1756411200000|2025-08-28 20:00:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|6964
1756411500000|2025-08-28 20:05:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|3056
1756411800000|2025-08-28 20:10:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|2488
1756412100000|2025-08-28 20:15:00|||||||||2510
1756412400000|2025-08-28 20:20:00|||||||||481
1756412700000|2025-08-28 20:25:00|||||||||1115
1756413000000|2025-08-28 20:30:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|1135
1756413300000|2025-08-28 20:35:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|4403
1756413600000|2025-08-28 20:40:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|4307
1756413900000|2025-08-28 20:45:00|||||||||2116
1756414200000|2025-08-28 20:50:00|||||||||3081
1756414500000|2025-08-28 20:55:00|||||||||3341
1756418400000|2025-08-28 22:00:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|267
1756418700000|2025-08-28 22:05:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|684
1756419000000|2025-08-28 22:10:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|134
1756419300000|2025-08-28 22:15:00|||||||||4
1756419600000|2025-08-28 22:20:00|||||||||344
1756419900000|2025-08-28 22:25:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|95
1756420200000|2025-08-28 22:30:00|11262.2|11258.2|11259|11255|11262.2|11258.2|11257.5|11253.5|1771
1756420500000|2025-08-28 22:35:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|2385
1756420800000|2025-08-28 22:40:00|||||||||100
1756421100000|2025-08-28 22:45:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|903
1756421400000|2025-08-28 22:50:00|||||||||23
1756421700000|2025-08-28 22:55:00|||||||||44
1756422000000|2025-08-28 23:00:00|||||||||116
1756422600000|2025-08-28 23:10:00|||||||||99
1756422900000|2025-08-28 23:15:00|||||||||76
1756423200000|2025-08-28 23:20:00|||||||||50
1756423500000|2025-08-28 23:25:00|||||||||140
1756423800000|2025-08-28 23:30:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|109
1756424100000|2025-08-28 23:35:00|||||||||463
1756424400000|2025-08-28 23:40:00|||||||||112
1756424700000|2025-08-28 23:45:00|||||||||321
1756425000000|2025-08-28 23:50:00|||||||||425
1756425300000|2025-08-28 23:55:00|||||||||408
1756425600000|2025-08-29 00:00:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|355
1756425900000|2025-08-29 00:05:00|||||||||1215
1756426200000|2025-08-29 00:10:00|||||||||221
1756426500000|2025-08-29 00:15:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|821
1756426800000|2025-08-29 00:20:00|11259|11255|11259|11255|11259|11255|11259|11255|471
1756427100000|2025-08-29 00:25:00|||||||||105
1756427400000|2025-08-29 00:30:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|552
1756427700000|2025-08-29 00:35:00|||||||||258
1756428000000|2025-08-29 00:40:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|653
1756428300000|2025-08-29 00:45:00|||||||||91
1756428600000|2025-08-29 00:50:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|579
1756428900000|2025-08-29 00:55:00|||||||||11
1756429200000|2025-08-29 01:00:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|594
1756429500000|2025-08-29 01:05:00|||||||||123
1756429800000|2025-08-29 01:10:00|||||||||138
1756430100000|2025-08-29 01:15:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|253
1756430400000|2025-08-29 01:20:00|11259|11255|11259|11255|11259|11255|11259|11255|231
1756430700000|2025-08-29 01:25:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|674
1756431000000|2025-08-29 01:30:00|||||||||474
1756431300000|2025-08-29 01:35:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|757
1756431600000|2025-08-29 01:40:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|96
1756431900000|2025-08-29 01:45:00|11259|11255|11259|11255|11259|11255|11259|11255|154
1756432200000|2025-08-29 01:50:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|335
1756432500000|2025-08-29 01:55:00|11259|11255|11259|11255|11259|11255|11259|11255|117
1756432800000|2025-08-29 02:00:00|||||||||45
1756433100000|2025-08-29 02:05:00|||||||||676
1756433400000|2025-08-29 02:10:00|||||||||896
1756433700000|2025-08-29 02:15:00|||||||||196
1756434000000|2025-08-29 02:20:00|||||||||277
1756434300000|2025-08-29 02:25:00|||||||||10
1756434600000|2025-08-29 02:30:00|||||||||39
1756434900000|2025-08-29 02:35:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|470
1756435200000|2025-08-29 02:40:00|||||||||117
1756435500000|2025-08-29 02:45:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|160
1756435800000|2025-08-29 02:50:00|||||||||26
1756436100000|2025-08-29 02:55:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|549
1756436400000|2025-08-29 03:00:00|||||||||42
1756436700000|2025-08-29 03:05:00|||||||||71
1756437000000|2025-08-29 03:10:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|713
1756437300000|2025-08-29 03:15:00|||||||||122
1756437600000|2025-08-29 03:20:00|||||||||3
1756437900000|2025-08-29 03:25:00|||||||||211
1756438200000|2025-08-29 03:30:00|||||||||23
1756438500000|2025-08-29 03:35:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|1541
1756438800000|2025-08-29 03:40:00|||||||||157
1756439100000|2025-08-29 03:45:00|||||||||91
1756439400000|2025-08-29 03:50:00|||||||||107
1756439700000|2025-08-29 03:55:00|||||||||52
1756440000000|2025-08-29 04:00:00|||||||||300
1756440300000|2025-08-29 04:05:00|||||||||770
1756440600000|2025-08-29 04:10:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|521
1756440900000|2025-08-29 04:15:00|||||||||85
1756441200000|2025-08-29 04:20:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|174
1756441500000|2025-08-29 04:25:00|||||||||499
1756441800000|2025-08-29 04:30:00|||||||||83
1756442100000|2025-08-29 04:35:00|||||||||95
1756442400000|2025-08-29 04:40:00|||||||||251
1756442700000|2025-08-29 04:45:00|||||||||4
1756443000000|2025-08-29 04:50:00|||||||||163
1756443300000|2025-08-29 04:55:00|||||||||395
1756443600000|2025-08-29 05:00:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|152
1756443900000|2025-08-29 05:05:00|||||||||27
1756444200000|2025-08-29 05:10:00|||||||||66
1756444500000|2025-08-29 05:15:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|524
1756444800000|2025-08-29 05:20:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|243
1756445100000|2025-08-29 05:25:00|||||||||116
1756445400000|2025-08-29 05:30:00|||||||||172
1756445700000|2025-08-29 05:35:00|||||||||265
1756446000000|2025-08-29 05:40:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|119
1756446300000|2025-08-29 05:45:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|729
1756446600000|2025-08-29 05:50:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|590
1756446900000|2025-08-29 05:55:00|||||||||244
1756447200000|2025-08-29 06:00:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|1306
1756447500000|2025-08-29 06:05:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|330
1756447800000|2025-08-29 06:10:00|||||||||484
1756448100000|2025-08-29 06:15:00|11259|11255|11259|11255|11259|11255|11257.5|11253.5|699
1756448400000|2025-08-29 06:20:00|||||||||816
1756448700000|2025-08-29 06:25:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|1890
1756449000000|2025-08-29 06:30:00|11259|11255|11259|11255|11259|11255|11259|11255|684
1756449300000|2025-08-29 06:35:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|654
1756449600000|2025-08-29 06:40:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|282
1756449900000|2025-08-29 06:45:00|||||||||224
1756450200000|2025-08-29 06:50:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|448
1756450500000|2025-08-29 06:55:00|||||||||356
1756450800000|2025-08-29 07:00:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|1030
1756451100000|2025-08-29 07:05:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|2079
1756451400000|2025-08-29 07:10:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|959
1756451700000|2025-08-29 07:15:00|||||||||689
1756452000000|2025-08-29 07:20:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|2830
1756452300000|2025-08-29 07:25:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|1886
1756452600000|2025-08-29 07:30:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|1536
1756452900000|2025-08-29 07:35:00|||||||||317
1756453200000|2025-08-29 07:40:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|326
1756453500000|2025-08-29 07:45:00|||||||||417
1756453800000|2025-08-29 07:50:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|2730
1756454100000|2025-08-29 07:55:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|629
1756454400000|2025-08-29 08:00:00|11257.5|11253.5|11252.8|11248.8|11257.5|11253.5|11252.8|11248.8|8557
1756454700000|2025-08-29 08:05:00|11251.2|11247.2|11249.7|11245.7|11252.8|11248.8|11248.1|11244.1|7940
1756455000000|2025-08-29 08:10:00|11248.1|11244.1|11249.7|11245.7|11251.2|11247.2|11248.1|11244.1|4806
1756455300000|2025-08-29 08:15:00|||||||||1054
1756455600000|2025-08-29 08:20:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|1640
1756455900000|2025-08-29 08:25:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|1560
1756456200000|2025-08-29 08:30:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|574
1756456500000|2025-08-29 08:35:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|4307
1756456800000|2025-08-29 08:40:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|742
1756457100000|2025-08-29 08:45:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|451
1756457400000|2025-08-29 08:50:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|1346
1756457700000|2025-08-29 08:55:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|363
1756458000000|2025-08-29 09:00:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|617
1756458300000|2025-08-29 09:05:00|||||||||647
1756458600000|2025-08-29 09:10:00|||||||||867
1756458900000|2025-08-29 09:15:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|1473
1756459200000|2025-08-29 09:20:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|2746
1756459500000|2025-08-29 09:25:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|674
1756459800000|2025-08-29 09:30:00|||||||||195
1756460100000|2025-08-29 09:35:00|||||||||163
1756460400000|2025-08-29 09:40:00|||||||||170
1756460700000|2025-08-29 09:45:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|497
1756461000000|2025-08-29 09:50:00|||||||||522
1756461300000|2025-08-29 09:55:00|||||||||391
1756461600000|2025-08-29 10:00:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|840
1756461900000|2025-08-29 10:05:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|578
1756462200000|2025-08-29 10:10:00|11252.8|11248.8|11252.8|11248.8|11255.9|11251.9|11252.8|11248.8|3485
1756462500000|2025-08-29 10:15:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|662
1756462800000|2025-08-29 10:20:00|||||||||702
1756463100000|2025-08-29 10:25:00|||||||||436
1756463400000|2025-08-29 10:30:00|||||||||322
1756463700000|2025-08-29 10:35:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|661
1756464000000|2025-08-29 10:40:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|434
1756464300000|2025-08-29 10:45:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|535
1756464600000|2025-08-29 10:50:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|489
1756464900000|2025-08-29 10:55:00|||||||||396
1756465200000|2025-08-29 11:00:00|||||||||658
1756465500000|2025-08-29 11:05:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|1111
1756465800000|2025-08-29 11:10:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|438
1756466100000|2025-08-29 11:15:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|910
1756466400000|2025-08-29 11:20:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|324
1756466700000|2025-08-29 11:25:00|||||||||906
1756467000000|2025-08-29 11:30:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|757
1756467300000|2025-08-29 11:35:00|||||||||452
1756467600000|2025-08-29 11:40:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|1934
1756467900000|2025-08-29 11:45:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|2717
1756468200000|2025-08-29 11:50:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|1659
1756468500000|2025-08-29 11:55:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|2311
1756468800000|2025-08-29 12:00:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|3321
1756469100000|2025-08-29 12:05:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|2979
1756469400000|2025-08-29 12:10:00|11248.1|11244.1|11246.5|11242.5|11249.7|11245.7|11246.5|11242.5|2041
1756469700000|2025-08-29 12:15:00|11245|11241|11248.1|11244.1|11248.1|11244.1|11245|11241|2838
1756470000000|2025-08-29 12:20:00|11246.5|11242.5|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|8353
1756470300000|2025-08-29 12:25:00|11249.7|11245.7|11246.5|11242.5|11249.7|11245.7|11246.5|11242.5|8938
1756470600000|2025-08-29 12:30:00|11248.1|11244.1|11252.8|11248.8|11259|11255|11248.1|11244.1|13173
1756470900000|2025-08-29 12:35:00|11254.3|11250.3|11246.5|11242.5|11254.3|11250.3|11246.5|11242.5|5884
1756471200000|2025-08-29 12:40:00|11245|11241|11243.4|11239.4|11246.5|11242.5|11241.8|11237.8|11647
1756471500000|2025-08-29 12:45:00|11241.8|11237.8|11246.5|11242.5|11248.1|11244.1|11241.8|11237.8|4377
1756471800000|2025-08-29 12:50:00|11248.1|11244.1|11251.2|11247.2|11251.2|11247.2|11245|11241|5631
1756472100000|2025-08-29 12:55:00|11249.7|11245.7|11246.5|11242.5|11251.2|11247.2|11245|11241|5804
1756472400000|2025-08-29 13:00:00|11245|11241|11246.5|11242.5|11249.7|11245.7|11245|11241|3572
1756472700000|2025-08-29 13:05:00|11245|11241|11245|11241|11246.5|11242.5|11243.4|11239.4|5931
1756473000000|2025-08-29 13:10:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11245|11241|6599
1756473300000|2025-08-29 13:15:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|4837
1756473600000|2025-08-29 13:20:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|2032
1756473900000|2025-08-29 13:25:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|2725
1756474200000|2025-08-29 13:30:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11245|11241|2206
1756474500000|2025-08-29 13:35:00|11245|11241|11243.4|11239.4|11246.5|11242.5|11243.4|11239.4|2793
1756474800000|2025-08-29 13:40:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|2802
1756475100000|2025-08-29 13:45:00|11245|11241|11243.4|11239.4|11246.5|11242.5|11243.4|11239.4|4665
1756475400000|2025-08-29 13:50:00|11245|11241|11243.4|11239.4|11245|11241|11241.8|11237.8|3073
1756475700000|2025-08-29 13:55:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|2835
1756476000000|2025-08-29 14:00:00|11246.5|11242.5|11246.5|11242.5|11249.7|11245.7|11245|11241|6924
1756476300000|2025-08-29 14:05:00|11248.1|11244.1|11251.2|11247.2|11252.8|11248.8|11248.1|11244.1|6616
1756476600000|2025-08-29 14:10:00|11249.7|11245.7|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|7632
1756476900000|2025-08-29 14:15:00|11252.8|11248.8|11252.8|11248.8|11255.9|11251.9|11251.2|11247.2|6589
1756477200000|2025-08-29 14:20:00|11251.2|11247.2|11248.1|11244.1|11251.2|11247.2|11248.1|11244.1|3310
1756477500000|2025-08-29 14:25:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|6425
1756477800000|2025-08-29 14:30:00|11246.5|11242.5|11251.2|11247.2|11251.2|11247.2|11246.5|11242.5|3794
1756478100000|2025-08-29 14:35:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11249.7|11245.7|3769
1756478400000|2025-08-29 14:40:00|11252.8|11248.8|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|5701
1756478700000|2025-08-29 14:45:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|3043
1756479000000|2025-08-29 14:50:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|2417
1756479300000|2025-08-29 14:55:00|11248.1|11244.1|11251.2|11247.2|11251.2|11247.2|11248.1|11244.1|5221
1756479600000|2025-08-29 15:00:00|11249.7|11245.7|11248.1|11244.1|11251.2|11247.2|11248.1|11244.1|4004
1756479900000|2025-08-29 15:05:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11245|11241|6107
1756480200000|2025-08-29 15:10:00|11246.5|11242.5|11245|11241|11248.1|11244.1|11245|11241|5704
1756480500000|2025-08-29 15:15:00|11246.5|11242.5|11243.4|11239.4|11246.5|11242.5|11241.8|11237.8|4987
1756480800000|2025-08-29 15:20:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|3935
1756481100000|2025-08-29 15:25:00|11245|11241|11243.4|11239.4|11245|11241|11241.8|11237.8|4987
1756481400000|2025-08-29 15:30:00|11244.2|11240.2|11245|11241|11245|11241|11243.4|11239.4|3130
1756481700000|2025-08-29 15:35:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|4588
1756482000000|2025-08-29 15:40:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|1863
1756482300000|2025-08-29 15:45:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|5601
1756482600000|2025-08-29 15:50:00|11249.7|11245.7|11252.8|11248.8|11252.8|11248.8|11249.7|11245.7|13101
1756482900000|2025-08-29 15:55:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|4710
1756483200000|2025-08-29 16:00:00|11248.1|11244.1|11249.7|11245.7|11251.2|11247.2|11248.1|11244.1|2555
1756483500000|2025-08-29 16:05:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|3072
1756483800000|2025-08-29 16:10:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|1306
1756484100000|2025-08-29 16:15:00|||||||||1402
1756484400000|2025-08-29 16:20:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|4122
1756484700000|2025-08-29 16:25:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|3540
1756485000000|2025-08-29 16:30:00|||||||||1146
1756485300000|2025-08-29 16:35:00|11257.5|11253.5|11254.3|11250.3|11257.5|11253.5|11254.3|11250.3|3747
1756485600000|2025-08-29 16:40:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|1438
1756485900000|2025-08-29 16:45:00|11254.3|11250.3|11251.2|11247.2|11254.3|11250.3|11251.2|11247.2|4085
1756486200000|2025-08-29 16:50:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|3820
1756486500000|2025-08-29 16:55:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|3760
1756486800000|2025-08-29 17:00:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|4912
1756487100000|2025-08-29 17:05:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|8030
1756487400000|2025-08-29 17:10:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11252.8|11248.8|7367
1756487700000|2025-08-29 17:15:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|2283
1756488000000|2025-08-29 17:20:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|1542
1756488300000|2025-08-29 17:25:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|2584
1756488600000|2025-08-29 17:30:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|6718
1756488900000|2025-08-29 17:35:00|||||||||932
1756489200000|2025-08-29 17:40:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|4540
1756489500000|2025-08-29 17:45:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|2554
1756489800000|2025-08-29 17:50:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|743
1756490100000|2025-08-29 17:55:00|||||||||3235
1756490400000|2025-08-29 18:00:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|1075
1756490700000|2025-08-29 18:05:00|11257.5|11253.5|11254.3|11250.3|11257.5|11253.5|11254.3|11250.3|5999
1756491000000|2025-08-29 18:10:00|11255.1|11251.1|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|1965
1756491300000|2025-08-29 18:15:00|||||||||960
1756491600000|2025-08-29 18:20:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|7306
1756491900000|2025-08-29 18:25:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|3370
1756492200000|2025-08-29 18:30:00|||||||||2832
1756492500000|2025-08-29 18:35:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|3813
1756492800000|2025-08-29 18:40:00|||||||||1902
1756493100000|2025-08-29 18:45:00|||||||||2564
1756493400000|2025-08-29 18:50:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|6400
1756493700000|2025-08-29 18:55:00|11254.3|11250.3|11251.2|11247.2|11254.3|11250.3|11251.2|11247.2|22280
1756494000000|2025-08-29 19:00:00|||||||||9885
1756494300000|2025-08-29 19:05:00|||||||||1865
1756494600000|2025-08-29 19:10:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|2793
1756494900000|2025-08-29 19:15:00|||||||||1803
1756495200000|2025-08-29 19:20:00|||||||||1508
1756495500000|2025-08-29 19:25:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|3017
1756495800000|2025-08-29 19:30:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|5037
1756496100000|2025-08-29 19:35:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|4641
1756496400000|2025-08-29 19:40:00|||||||||4899
1756496700000|2025-08-29 19:45:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|5183
1756497000000|2025-08-29 19:50:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|9704
1756497300000|2025-08-29 19:55:00|11259|11255|11254.3|11250.3|11259|11255|11251.2|11247.2|43248
1756497600000|2025-08-29 20:00:00|11255.9|11251.9|11249.7|11245.7|11255.9|11251.9|11249.7|11245.7|20858
1756497900000|2025-08-29 20:05:00|11248.1|11244.1|11251.2|11247.2|11251.2|11247.2|11248.1|11244.1|9928
1756498200000|2025-08-29 20:10:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|6752
1756498500000|2025-08-29 20:15:00|11253.6|11249.6|11252.8|11248.8|11253.6|11249.6|11251.2|11247.2|4554
1756498800000|2025-08-29 20:20:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|3441
1756499100000|2025-08-29 20:25:00|||||||||3416
1756499400000|2025-08-29 20:30:00|||||||||3485
1756499700000|2025-08-29 20:35:00|||||||||2047
1756500000000|2025-08-29 20:40:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|4480
1756500300000|2025-08-29 20:45:00|||||||||2910
1756500600000|2025-08-29 20:50:00|||||||||1272
1756500900000|2025-08-29 20:55:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|3255
1756677600000|2025-08-31 22:00:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|707
1756677900000|2025-08-31 22:05:00|||||||||55
1756678200000|2025-08-31 22:10:00|||||||||97
1756678500000|2025-08-31 22:15:00|||||||||88
1756678800000|2025-08-31 22:20:00|||||||||303
1756679100000|2025-08-31 22:25:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11245|11241|1357
1756679400000|2025-08-31 22:30:00|||||||||248
1756679700000|2025-08-31 22:35:00|||||||||251
1756680000000|2025-08-31 22:40:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|113
1756680300000|2025-08-31 22:45:00|||||||||65
1756680600000|2025-08-31 22:50:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|300
1756680900000|2025-08-31 22:55:00|||||||||16
1756681200000|2025-08-31 23:00:00|||||||||9
1756681500000|2025-08-31 23:05:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|348
1756681800000|2025-08-31 23:10:00|11245|11241|11245|11241|11246.5|11242.5|11245|11241|338
1756682100000|2025-08-31 23:15:00|||||||||48
1756682400000|2025-08-31 23:20:00|||||||||27
1756682700000|2025-08-31 23:25:00|||||||||83
1756683000000|2025-08-31 23:30:00|||||||||36
1756683300000|2025-08-31 23:35:00|||||||||18
1756683600000|2025-08-31 23:40:00|||||||||277
1756683900000|2025-08-31 23:45:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|507
1756684200000|2025-08-31 23:50:00|||||||||7
1756684500000|2025-08-31 23:55:00|11245|11241|11245|11241|11245|11241|11245|11241|168
1756684800000|2025-09-01 00:00:00|||||||||144
1756685100000|2025-09-01 00:05:00|||||||||28
1756685400000|2025-09-01 00:10:00|||||||||395
1756685700000|2025-09-01 00:15:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|488
1756686000000|2025-09-01 00:20:00|||||||||300
1756686300000|2025-09-01 00:25:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|597
1756686600000|2025-09-01 00:30:00|||||||||10
1756686900000|2025-09-01 00:35:00|||||||||2
1756687200000|2025-09-01 00:40:00|||||||||2
1756687500000|2025-09-01 00:45:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|932
1756687800000|2025-09-01 00:50:00|||||||||399
1756688100000|2025-09-01 00:55:00|||||||||113
1756688400000|2025-09-01 01:00:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|113
1756688700000|2025-09-01 01:05:00|||||||||29
1756689000000|2025-09-01 01:10:00|||||||||86
1756689300000|2025-09-01 01:15:00|||||||||21
1756689600000|2025-09-01 01:20:00|||||||||82
1756689900000|2025-09-01 01:25:00|||||||||157
1756690200000|2025-09-01 01:30:00|||||||||552
1756690500000|2025-09-01 01:35:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|556
1756690800000|2025-09-01 01:40:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|206
1756691100000|2025-09-01 01:45:00|||||||||234
1756691400000|2025-09-01 01:50:00|||||||||163
1756691700000|2025-09-01 01:55:00|||||||||184
1756692000000|2025-09-01 02:00:00|||||||||1383
1756692300000|2025-09-01 02:05:00|||||||||183
1756692600000|2025-09-01 02:10:00|11245|11241|11245|11241|11245|11241|11245|11241|243
1756692900000|2025-09-01 02:15:00|||||||||399
1756693200000|2025-09-01 02:20:00|||||||||332
1756693500000|2025-09-01 02:25:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11243.4|11239.4|517
1756693800000|2025-09-01 02:30:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|744
1756694100000|2025-09-01 02:35:00|||||||||78
1756694400000|2025-09-01 02:40:00|||||||||75
1756694700000|2025-09-01 02:45:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|541
1756695000000|2025-09-01 02:50:00|||||||||69
1756695300000|2025-09-01 02:55:00|||||||||53
1756695600000|2025-09-01 03:00:00|11245|11241|11245|11241|11245|11241|11245|11241|337
1756695900000|2025-09-01 03:05:00|||||||||83
1756696200000|2025-09-01 03:10:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|233
1756696500000|2025-09-01 03:15:00|||||||||108
1756696800000|2025-09-01 03:20:00|||||||||394
1756697100000|2025-09-01 03:25:00|11245|11241|11245|11241|11245|11241|11245|11241|573
1756697400000|2025-09-01 03:30:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|1015
1756697700000|2025-09-01 03:35:00|||||||||114
1756698000000|2025-09-01 03:40:00|||||||||104
1756698300000|2025-09-01 03:45:00|||||||||594
1756698600000|2025-09-01 03:50:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|187
1756698900000|2025-09-01 03:55:00|||||||||254
1756699200000|2025-09-01 04:00:00|||||||||61
1756699500000|2025-09-01 04:05:00|||||||||75
1756699800000|2025-09-01 04:10:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|795
1756700100000|2025-09-01 04:15:00|||||||||93
1756700400000|2025-09-01 04:20:00|||||||||1292
1756700700000|2025-09-01 04:25:00|||||||||76
1756701000000|2025-09-01 04:30:00|||||||||59
1756701300000|2025-09-01 04:35:00|||||||||57
1756701600000|2025-09-01 04:40:00|||||||||45
1756701900000|2025-09-01 04:45:00|||||||||121
1756702200000|2025-09-01 04:50:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|594
1756702500000|2025-09-01 04:55:00|||||||||126
1756702800000|2025-09-01 05:00:00|||||||||135
1756703100000|2025-09-01 05:05:00|||||||||36
1756703400000|2025-09-01 05:10:00|||||||||190
1756703700000|2025-09-01 05:15:00|||||||||57
1756704000000|2025-09-01 05:20:00|||||||||106
1756704300000|2025-09-01 05:25:00|||||||||36
1756704600000|2025-09-01 05:30:00|||||||||53
1756704900000|2025-09-01 05:35:00|||||||||79
1756705200000|2025-09-01 05:40:00|||||||||172
1756705500000|2025-09-01 05:45:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|360
1756705800000|2025-09-01 05:50:00|||||||||194
1756706100000|2025-09-01 05:55:00|||||||||291
1756706400000|2025-09-01 06:00:00|||||||||126
1756706700000|2025-09-01 06:05:00|||||||||2
1756707000000|2025-09-01 06:10:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|266
1756707300000|2025-09-01 06:15:00|||||||||93
1756707600000|2025-09-01 06:20:00|||||||||189
1756707900000|2025-09-01 06:25:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|4202
1756708200000|2025-09-01 06:30:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|2307
1756708500000|2025-09-01 06:35:00|||||||||38
1756708800000|2025-09-01 06:40:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|2202
1756709100000|2025-09-01 06:45:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|1359
1756709400000|2025-09-01 06:50:00|||||||||356
1756709700000|2025-09-01 06:55:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|1804
1756710000000|2025-09-01 07:00:00|11241.8|11237.8|11238.7|11234.7|11241.8|11237.8|11238.7|11234.7|1126
1756710300000|2025-09-01 07:05:00|||||||||261
1756710600000|2025-09-01 07:10:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|501
1756710900000|2025-09-01 07:15:00|||||||||202
1756711200000|2025-09-01 07:20:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|1237
1756711500000|2025-09-01 07:25:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|2655
1756711800000|2025-09-01 07:30:00|||||||||1124
1756712100000|2025-09-01 07:35:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|3301
1756712400000|2025-09-01 07:40:00|||||||||128
1756712700000|2025-09-01 07:45:00|||||||||670
1756713000000|2025-09-01 07:50:00|||||||||1139
1756713300000|2025-09-01 07:55:00|11234|11230|11234|11230|11234|11230|11234|11230|814
1756713600000|2025-09-01 08:00:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|1136
1756713900000|2025-09-01 08:05:00|11234|11230|11234|11230|11234|11230|11234|11230|762
1756714200000|2025-09-01 08:10:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|927
1756714500000|2025-09-01 08:15:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|629
1756714800000|2025-09-01 08:20:00|||||||||10
1756715100000|2025-09-01 08:25:00|11234|11230|11234|11230|11234|11230|11232.5|11228.5|453
1756715400000|2025-09-01 08:30:00|||||||||218
1756715700000|2025-09-01 08:35:00|||||||||14
1756716000000|2025-09-01 08:40:00|||||||||802
1756716300000|2025-09-01 08:45:00|||||||||104
1756716600000|2025-09-01 08:50:00|||||||||404
1756716900000|2025-09-01 08:55:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|561
1756717200000|2025-09-01 09:00:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|1836
1756717500000|2025-09-01 09:05:00|||||||||18
1756717800000|2025-09-01 09:10:00|||||||||122
1756718100000|2025-09-01 09:15:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|1308
1756718400000|2025-09-01 09:20:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|48
1756718700000|2025-09-01 09:25:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|2221
1756719000000|2025-09-01 09:30:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|566
1756719300000|2025-09-01 09:35:00|||||||||452
1756719600000|2025-09-01 09:40:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|2040
1756719900000|2025-09-01 09:45:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|86
1756720200000|2025-09-01 09:50:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|448
1756720500000|2025-09-01 09:55:00|||||||||122
1756720800000|2025-09-01 10:00:00|||||||||425
1756721100000|2025-09-01 10:05:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|897
1756721400000|2025-09-01 10:10:00|||||||||133
1756721700000|2025-09-01 10:15:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|482
1756722000000|2025-09-01 10:20:00|||||||||169
1756722300000|2025-09-01 10:25:00|||||||||407
1756722600000|2025-09-01 10:30:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|121
1756722900000|2025-09-01 10:35:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|699
1756723200000|2025-09-01 10:40:00|||||||||66
1756723500000|2025-09-01 10:45:00|||||||||97
1756723800000|2025-09-01 10:50:00|||||||||82
1756724100000|2025-09-01 10:55:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|1244
1756724400000|2025-09-01 11:00:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|419
1756724700000|2025-09-01 11:05:00|11234|11230|11234|11230|11234|11230|11234|11230|961
1756725000000|2025-09-01 11:10:00|||||||||38
1756725300000|2025-09-01 11:15:00|||||||||228
1756725600000|2025-09-01 11:20:00|11234.8|11230.8|11234|11230|11234.8|11230.8|11234|11230|2006
1756725900000|2025-09-01 11:25:00|||||||||1160
1756726200000|2025-09-01 11:30:00|||||||||298
1756726500000|2025-09-01 11:35:00|||||||||2512
1756726800000|2025-09-01 11:40:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|1123
1756727100000|2025-09-01 11:45:00|11234|11230|11234|11230|11234|11230|11234|11230|521
1756727400000|2025-09-01 11:50:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|393
1756727700000|2025-09-01 11:55:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|1926
1756728000000|2025-09-01 12:00:00|11234|11230|11234|11230|11234|11230|11234|11230|295
1756728300000|2025-09-01 12:05:00|||||||||808
1756728600000|2025-09-01 12:10:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|716
1756728900000|2025-09-01 12:15:00|||||||||374
1756729200000|2025-09-01 12:20:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|388
1756729500000|2025-09-01 12:25:00|||||||||383
1756729800000|2025-09-01 12:30:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|434
1756730100000|2025-09-01 12:35:00|11234|11230|11234|11230|11234|11230|11234|11230|582
1756730400000|2025-09-01 12:40:00|||||||||840
1756730700000|2025-09-01 12:45:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11234|11230|2032
1756731000000|2025-09-01 12:50:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|328
1756731300000|2025-09-01 12:55:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|1008
1756731600000|2025-09-01 13:00:00|||||||||776
1756731900000|2025-09-01 13:05:00|||||||||246
1756732200000|2025-09-01 13:10:00|||||||||123
1756732500000|2025-09-01 13:15:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|155
1756732800000|2025-09-01 13:20:00|||||||||101
1756733100000|2025-09-01 13:25:00|||||||||93
1756733400000|2025-09-01 13:30:00|||||||||205
1756733700000|2025-09-01 13:35:00|||||||||74
1756734000000|2025-09-01 13:40:00|||||||||345
1756734300000|2025-09-01 13:45:00|||||||||319
1756734600000|2025-09-01 13:50:00|||||||||343
1756734900000|2025-09-01 13:55:00|||||||||163
1756735200000|2025-09-01 14:00:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|632
1756735500000|2025-09-01 14:05:00|||||||||742
1756735800000|2025-09-01 14:10:00|||||||||1309
1756736100000|2025-09-01 14:15:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|1588
1756736400000|2025-09-01 14:20:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|379
1756736700000|2025-09-01 14:25:00|||||||||104
1756737000000|2025-09-01 14:30:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|1953
1756737300000|2025-09-01 14:35:00|||||||||622
1756737600000|2025-09-01 14:40:00|||||||||236
1756737900000|2025-09-01 14:45:00|||||||||328
1756738200000|2025-09-01 14:50:00|||||||||72
1756738500000|2025-09-01 14:55:00|||||||||102
1756738800000|2025-09-01 15:00:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|1543
1756739100000|2025-09-01 15:05:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|483
1756739400000|2025-09-01 15:10:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|899
1756739700000|2025-09-01 15:15:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|432
1756740000000|2025-09-01 15:20:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|183
1756740300000|2025-09-01 15:25:00|||||||||153
1756740600000|2025-09-01 15:30:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|261
1756740900000|2025-09-01 15:35:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|520
1756741200000|2025-09-01 15:40:00|||||||||229
1756741500000|2025-09-01 15:45:00|||||||||149
1756741800000|2025-09-01 15:50:00|||||||||82
1756742100000|2025-09-01 15:55:00|||||||||36
1756742400000|2025-09-01 16:00:00|||||||||224
1756742700000|2025-09-01 16:05:00|||||||||324
1756743000000|2025-09-01 16:10:00|||||||||1
1756743300000|2025-09-01 16:15:00|||||||||46
1756743600000|2025-09-01 16:20:00|||||||||11
1756743900000|2025-09-01 16:25:00|||||||||282
1756744200000|2025-09-01 16:30:00|||||||||580
1756744500000|2025-09-01 16:35:00|||||||||123
1756744800000|2025-09-01 16:40:00|||||||||470
1756745100000|2025-09-01 16:45:00|||||||||76
1756745400000|2025-09-01 16:50:00|||||||||193
1756745700000|2025-09-01 16:55:00|||||||||536
1756764000000|2025-09-01 22:00:00|11237.2|11233.2|11240.3|11236.3|11240.3|11236.3|11237.2|11233.2|497
1756764300000|2025-09-01 22:05:00|||||||||36
1756764600000|2025-09-01 22:10:00|||||||||16
1756764900000|2025-09-01 22:15:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|109
1756765200000|2025-09-01 22:20:00|||||||||755
1756765500000|2025-09-01 22:25:00|11239.5|11235.5|11238.7|11234.7|11239.5|11235.5|11238.7|11234.7|261
1756765800000|2025-09-01 22:30:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|131
1756766100000|2025-09-01 22:35:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|53
1756766400000|2025-09-01 22:40:00|||||||||52
1756766700000|2025-09-01 22:45:00|||||||||197
1756767000000|2025-09-01 22:50:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|35
1756767300000|2025-09-01 22:55:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|44
1756767600000|2025-09-01 23:00:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|50
1756767900000|2025-09-01 23:05:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|147
1756768200000|2025-09-01 23:10:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|61
1756768500000|2025-09-01 23:15:00|||||||||1
1756768800000|2025-09-01 23:20:00|||||||||5
1756769100000|2025-09-01 23:25:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|988
1756769400000|2025-09-01 23:30:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|1280
1756769700000|2025-09-01 23:35:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11234|11230|392
1756770000000|2025-09-01 23:40:00|||||||||18
1756770300000|2025-09-01 23:45:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|357
1756770600000|2025-09-01 23:50:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|684
1756770900000|2025-09-01 23:55:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|365
1756771200000|2025-09-02 00:00:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|2075
1756771500000|2025-09-02 00:05:00|||||||||314
1756771800000|2025-09-02 00:10:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11234|11230|1379
1756772100000|2025-09-02 00:15:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|1448
1756772400000|2025-09-02 00:20:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|923
1756772700000|2025-09-02 00:25:00|||||||||97
1756773000000|2025-09-02 00:30:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|580
1756773300000|2025-09-02 00:35:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|99
1756773600000|2025-09-02 00:40:00|||||||||301
1756773900000|2025-09-02 00:45:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|473
1756774200000|2025-09-02 00:50:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|323
1756774500000|2025-09-02 00:55:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11232.5|11228.5|312
1756774800000|2025-09-02 01:00:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|1506
1756775100000|2025-09-02 01:05:00|11234|11230|11234|11230|11234|11230|11232.5|11228.5|686
1756775400000|2025-09-02 01:10:00|||||||||20
1756775700000|2025-09-02 01:15:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|1337
1756776000000|2025-09-02 01:20:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|1476
1756776300000|2025-09-02 01:25:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|1290
1756776600000|2025-09-02 01:30:00|11237.2|11233.2|11240.3|11236.3|11240.3|11236.3|11237.2|11233.2|673
1756776900000|2025-09-02 01:35:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|371
1756777200000|2025-09-02 01:40:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|255
1756777500000|2025-09-02 01:45:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|763
1756777800000|2025-09-02 01:50:00|||||||||893
1756778100000|2025-09-02 01:55:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|856
1756778400000|2025-09-02 02:00:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|179
1756778700000|2025-09-02 02:05:00|||||||||17
1756779000000|2025-09-02 02:10:00|||||||||18
1756779300000|2025-09-02 02:15:00|||||||||53
1756779600000|2025-09-02 02:20:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|919
1756779900000|2025-09-02 02:25:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|169
1756780200000|2025-09-02 02:30:00|||||||||198
1756780500000|2025-09-02 02:35:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|198
1756780800000|2025-09-02 02:40:00|||||||||244
1756781100000|2025-09-02 02:45:00|||||||||73
1756781400000|2025-09-02 02:50:00|||||||||187
1756781700000|2025-09-02 02:55:00|||||||||299
1756782000000|2025-09-02 03:00:00|||||||||165
1756782300000|2025-09-02 03:05:00|||||||||72
1756782600000|2025-09-02 03:10:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|510
1756782900000|2025-09-02 03:15:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|199
1756783200000|2025-09-02 03:20:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|276
1756783500000|2025-09-02 03:25:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|42
1756783800000|2025-09-02 03:30:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|62
1756784100000|2025-09-02 03:35:00|11238.7|11234.7|11241.8|11237.8|11241.8|11237.8|11238.7|11234.7|2060
1756784400000|2025-09-02 03:40:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|618
1756784700000|2025-09-02 03:45:00|||||||||252
1756785000000|2025-09-02 03:50:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|1764
1756785300000|2025-09-02 03:55:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|952
1756785600000|2025-09-02 04:00:00|||||||||140
1756785900000|2025-09-02 04:05:00|||||||||181
1756786200000|2025-09-02 04:10:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|524
1756786500000|2025-09-02 04:15:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|352
1756786800000|2025-09-02 04:20:00|||||||||14
1756787100000|2025-09-02 04:25:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|1455
1756787400000|2025-09-02 04:30:00|||||||||35
1756787700000|2025-09-02 04:35:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|265
1756788000000|2025-09-02 04:40:00|||||||||56
1756788300000|2025-09-02 04:45:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|2292
1756788600000|2025-09-02 04:50:00|||||||||295
1756788900000|2025-09-02 04:55:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|120
1756789200000|2025-09-02 05:00:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|213
1756789500000|2025-09-02 05:05:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|468
1756789800000|2025-09-02 05:10:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|238
1756790100000|2025-09-02 05:15:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|259
1756790400000|2025-09-02 05:20:00|||||||||5
1756790700000|2025-09-02 05:25:00|||||||||217
1756791000000|2025-09-02 05:30:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|516
1756791300000|2025-09-02 05:35:00|||||||||511
1756791600000|2025-09-02 05:40:00|||||||||211
1756791900000|2025-09-02 05:45:00|||||||||10
1756792200000|2025-09-02 05:50:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|2506
1756792500000|2025-09-02 05:55:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|2179
1756792800000|2025-09-02 06:00:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|1265
1756793100000|2025-09-02 06:05:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|2953
1756793400000|2025-09-02 06:10:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|507
1756793700000|2025-09-02 06:15:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|443
1756794000000|2025-09-02 06:20:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|1101
1756794300000|2025-09-02 06:25:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|982
1756794600000|2025-09-02 06:30:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|72
1756794900000|2025-09-02 06:35:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|1729
1756795200000|2025-09-02 06:40:00|11234|11230|11234|11230|11234|11230|11232.5|11228.5|2261
1756795500000|2025-09-02 06:45:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|720
1756795800000|2025-09-02 06:50:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11232.5|11228.5|403
1756796100000|2025-09-02 06:55:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|290
1756796400000|2025-09-02 07:00:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|2225
1756796700000|2025-09-02 07:05:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|1255
1756797000000|2025-09-02 07:10:00|11226.2|11222.2|11224.7|11220.7|11227.8|11223.8|11224.7|11220.7|6187
1756797300000|2025-09-02 07:15:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|2770
1756797600000|2025-09-02 07:20:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|2459
1756797900000|2025-09-02 07:25:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|1082
1756798200000|2025-09-02 07:30:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|2590
1756798500000|2025-09-02 07:35:00|11220|11216|11220|11216|11220|11216|11220|11216|2761
1756798800000|2025-09-02 07:40:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|4969
1756799100000|2025-09-02 07:45:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|4229
1756799400000|2025-09-02 07:50:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|1887
1756799700000|2025-09-02 07:55:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|2969
1756800000000|2025-09-02 08:00:00|||||||||1223
1756800300000|2025-09-02 08:05:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|1908
1756800600000|2025-09-02 08:10:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|4255
1756800900000|2025-09-02 08:15:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|2694
1756801200000|2025-09-02 08:20:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11218.4|11214.4|2195
1756801500000|2025-09-02 08:25:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|1285
1756801800000|2025-09-02 08:30:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|6670
1756802100000|2025-09-02 08:35:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|1640
1756802400000|2025-09-02 08:40:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|1625
1756802700000|2025-09-02 08:45:00|11220|11216|11220|11216|11220|11216|11220|11216|954
1756803000000|2025-09-02 08:50:00|||||||||455
1756803300000|2025-09-02 08:55:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|903
1756803600000|2025-09-02 09:00:00|||||||||430
1756803900000|2025-09-02 09:05:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|3504
1756804200000|2025-09-02 09:10:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|5567
1756804500000|2025-09-02 09:15:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|843
1756804800000|2025-09-02 09:20:00|||||||||952
1756805100000|2025-09-02 09:25:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|3170
1756805400000|2025-09-02 09:30:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|2668
1756805700000|2025-09-02 09:35:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|1251
1756806000000|2025-09-02 09:40:00|||||||||1454
1756806300000|2025-09-02 09:45:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|3191
1756806600000|2025-09-02 09:50:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|2458
1756806900000|2025-09-02 09:55:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|742
1756807200000|2025-09-02 10:00:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|1149
1756807500000|2025-09-02 10:05:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|2346
1756807800000|2025-09-02 10:10:00|||||||||1657
1756808100000|2025-09-02 10:15:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|829
1756808400000|2025-09-02 10:20:00|||||||||558
1756808700000|2025-09-02 10:25:00|||||||||600
1756809000000|2025-09-02 10:30:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|1232
1756809300000|2025-09-02 10:35:00|||||||||873
1756809600000|2025-09-02 10:40:00|||||||||2382
1756809900000|2025-09-02 10:45:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|1428
1756810200000|2025-09-02 10:50:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|3845
1756810500000|2025-09-02 10:55:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|5112
1756810800000|2025-09-02 11:00:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1581
1756811100000|2025-09-02 11:05:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|1492
1756811400000|2025-09-02 11:10:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|1245
1756811700000|2025-09-02 11:15:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|2672
1756812000000|2025-09-02 11:20:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|1658
1756812300000|2025-09-02 11:25:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|3259
1756812600000|2025-09-02 11:30:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|2167
1756812900000|2025-09-02 11:35:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|2417
1756813200000|2025-09-02 11:40:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1628
1756813500000|2025-09-02 11:45:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|1490
1756813800000|2025-09-02 11:50:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|4940
1756814100000|2025-09-02 11:55:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|5653
1756814400000|2025-09-02 12:00:00|11214.5|11210.5|11212.2|11208.2|11215.3|11211.3|11210.6|11206.6|3271
1756814700000|2025-09-02 12:05:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|4338
1756815000000|2025-09-02 12:10:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11205.9|11201.9|7984
1756815300000|2025-09-02 12:15:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|3287
1756815600000|2025-09-02 12:20:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|5145
1756815900000|2025-09-02 12:25:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11202.8|11198.8|3142
1756816200000|2025-09-02 12:30:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11199.7|11195.7|6165
1756816500000|2025-09-02 12:35:00|11202.8|11198.8|11204.3|11200.3|11207.5|11203.5|11202.8|11198.8|11651
1756816800000|2025-09-02 12:40:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11199.7|11195.7|4419
1756817100000|2025-09-02 12:45:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|4087
1756817400000|2025-09-02 12:50:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|7662
1756817700000|2025-09-02 12:55:00|11205.9|11201.9|11202.8|11198.8|11207.5|11203.5|11201.2|11197.2|9127
1756818000000|2025-09-02 13:00:00|11204.3|11200.3|11207.5|11203.5|11207.5|11203.5|11202.8|11198.8|7591
1756818300000|2025-09-02 13:05:00|11209|11205|11213.7|11209.7|11213.7|11209.7|11205.9|11201.9|8400
1756818600000|2025-09-02 13:10:00|11212.2|11208.2|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|7346
1756818900000|2025-09-02 13:15:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|16262
1756819200000|2025-09-02 13:20:00|11220|11216|11218.4|11214.4|11220|11216|11216.8|11212.8|9372
1756819500000|2025-09-02 13:25:00|11220|11216|11213.7|11209.7|11220|11216|11212.2|11208.2|6397
1756819800000|2025-09-02 13:30:00|11212.2|11208.2|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|5929
1756820100000|2025-09-02 13:35:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|6577
1756820400000|2025-09-02 13:40:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11218.4|11214.4|4851
1756820700000|2025-09-02 13:45:00|11220|11216|11220|11216|11223.1|11219.1|11218.4|11214.4|7046
1756821000000|2025-09-02 13:50:00|11218.4|11214.4|11215.3|11211.3|11218.4|11214.4|11213.7|11209.7|7061
1756821300000|2025-09-02 13:55:00|11213.7|11209.7|11216.8|11212.8|11220|11216|11213.7|11209.7|9096
1756821600000|2025-09-02 14:00:00|11218.4|11214.4|11226.2|11222.2|11227.8|11223.8|11215.3|11211.3|13098
1756821900000|2025-09-02 14:05:00|11224.7|11220.7|11226.2|11222.2|11227.8|11223.8|11224.7|11220.7|6889
1756822200000|2025-09-02 14:10:00|11227.8|11223.8|11229.3|11225.3|11229.3|11225.3|11223.1|11219.1|8602
1756822500000|2025-09-02 14:15:00|11227.8|11223.8|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|5774
1756822800000|2025-09-02 14:20:00|11227.8|11223.8|11230.9|11226.9|11230.9|11226.9|11226.2|11222.2|5063
1756823100000|2025-09-02 14:25:00|11229.3|11225.3|11226.2|11222.2|11230.9|11226.9|11226.2|11222.2|7927
1756823400000|2025-09-02 14:30:00|11224.7|11220.7|11229.3|11225.3|11229.3|11225.3|11223.1|11219.1|7447
1756823700000|2025-09-02 14:35:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|5079
1756824000000|2025-09-02 14:40:00|11229.3|11225.3|11230.9|11226.9|11232.5|11228.5|11229.3|11225.3|3482
1756824300000|2025-09-02 14:45:00|11229.3|11225.3|11226.2|11222.2|11230.9|11226.9|11226.2|11222.2|2781
1756824600000|2025-09-02 14:50:00|11224.7|11220.7|11229.3|11225.3|11229.3|11225.3|11224.7|11220.7|5718
1756824900000|2025-09-02 14:55:00|11230.9|11226.9|11227.8|11223.8|11230.9|11226.9|11227.8|11223.8|2540
1756825200000|2025-09-02 15:00:00|11226.2|11222.2|11223.1|11219.1|11226.2|11222.2|11223.1|11219.1|5089
1756825500000|2025-09-02 15:05:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|1554
1756825800000|2025-09-02 15:10:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11220|11216|6191
1756826100000|2025-09-02 15:15:00|11223.1|11219.1|11226.2|11222.2|11226.2|11222.2|11221.5|11217.5|4842
1756826400000|2025-09-02 15:20:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|2478
1756826700000|2025-09-02 15:25:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|3559
1756827000000|2025-09-02 15:30:00|11220|11216|11220|11216|11220|11216|11220|11216|5047
1756827300000|2025-09-02 15:35:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|3358
1756827600000|2025-09-02 15:40:00|||||||||1832
1756827900000|2025-09-02 15:45:00|11220|11216|11220|11216|11220|11216|11220|11216|2933
1756828200000|2025-09-02 15:50:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|2110
1756828500000|2025-09-02 15:55:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|3343
1756828800000|2025-09-02 16:00:00|||||||||3990
1756829100000|2025-09-02 16:05:00|11220|11216|11220|11216|11220|11216|11218.4|11214.4|5266
1756829400000|2025-09-02 16:10:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|2203
1756829700000|2025-09-02 16:15:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|1171
1756830000000|2025-09-02 16:20:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|2828
1756830300000|2025-09-02 16:25:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|1264
1756830600000|2025-09-02 16:30:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|2236
1756830900000|2025-09-02 16:35:00|||||||||533
1756831200000|2025-09-02 16:40:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|917
1756831500000|2025-09-02 16:45:00|||||||||2555
1756831800000|2025-09-02 16:50:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|4055
1756832100000|2025-09-02 16:55:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|2630
1756832400000|2025-09-02 17:00:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|3763
1756832700000|2025-09-02 17:05:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|1792
1756833000000|2025-09-02 17:10:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|3321
1756833300000|2025-09-02 17:15:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11218.4|11214.4|4347
1756833600000|2025-09-02 17:20:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|1642
1756833900000|2025-09-02 17:25:00|11220|11216|11220|11216|11220|11216|11220|11216|1457
1756834200000|2025-09-02 17:30:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|2353
1756834500000|2025-09-02 17:35:00|||||||||339
1756834800000|2025-09-02 17:40:00|11218.4|11214.4|11216.8|11212.8|11220|11216|11216.8|11212.8|7981
1756835100000|2025-09-02 17:45:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|2319
1756835400000|2025-09-02 17:50:00|||||||||644
1756835700000|2025-09-02 17:55:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|2137
1756836000000|2025-09-02 18:00:00|||||||||1245
1756836300000|2025-09-02 18:05:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|2473
1756836600000|2025-09-02 18:10:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|7845
1756836900000|2025-09-02 18:15:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|3307
1756837200000|2025-09-02 18:20:00|||||||||100
1756837500000|2025-09-02 18:25:00|11213.7|11209.7|11215.3|11211.3|11216.8|11212.8|11213.7|11209.7|2689
1756837800000|2025-09-02 18:30:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|3133
1756838100000|2025-09-02 18:35:00|||||||||2136
1756838400000|2025-09-02 18:40:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|1026
1756838700000|2025-09-02 18:45:00|||||||||2216
1756839000000|2025-09-02 18:50:00|||||||||2377
1756839300000|2025-09-02 18:55:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|14091
1756839600000|2025-09-02 19:00:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|9090
1756839900000|2025-09-02 19:05:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|4635
1756840200000|2025-09-02 19:10:00|||||||||1327
1756840500000|2025-09-02 19:15:00|||||||||824
1756840800000|2025-09-02 19:20:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|3138
1756841100000|2025-09-02 19:25:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|3546
1756841400000|2025-09-02 19:30:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|959
1756841700000|2025-09-02 19:35:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|3950
1756842000000|2025-09-02 19:40:00|||||||||1799
1756842300000|2025-09-02 19:45:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|3946
1756842600000|2025-09-02 19:50:00|||||||||504
1756842900000|2025-09-02 19:55:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|5934
1756843200000|2025-09-02 20:00:00|11226.2|11222.2|11223.1|11219.1|11226.2|11222.2|11223.1|11219.1|5140
1756843500000|2025-09-02 20:05:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|6964
1756843800000|2025-09-02 20:10:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|4157
1756844100000|2025-09-02 20:15:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|2104
1756844400000|2025-09-02 20:20:00|11220|11216|11220|11216|11220|11216|11220|11216|2816
1756844700000|2025-09-02 20:25:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|5472
1756845000000|2025-09-02 20:30:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|3346
1756845300000|2025-09-02 20:35:00|||||||||1065
1756845600000|2025-09-02 20:40:00|11224.7|11220.7|11227.8|11223.8|11229.3|11225.3|11223.1|11219.1|5756
1756845900000|2025-09-02 20:45:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|4176
1756846200000|2025-09-02 20:50:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|1848
1756846500000|2025-09-02 20:55:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|4499
1756850400000|2025-09-02 22:00:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|2033
1756850700000|2025-09-02 22:05:00|||||||||109
1756851000000|2025-09-02 22:10:00|||||||||32
1756851300000|2025-09-02 22:15:00|||||||||75
1756851600000|2025-09-02 22:20:00|||||||||4
1756851900000|2025-09-02 22:25:00|||||||||67
1756852200000|2025-09-02 22:30:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|688
1756852500000|2025-09-02 22:35:00|||||||||79
1756853100000|2025-09-02 22:45:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|168
1756853400000|2025-09-02 22:50:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|129
1756853700000|2025-09-02 22:55:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|673
1756854000000|2025-09-02 23:00:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|178
1756854300000|2025-09-02 23:05:00|||||||||198
1756854600000|2025-09-02 23:10:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|237
1756854900000|2025-09-02 23:15:00|||||||||3
1756855200000|2025-09-02 23:20:00|||||||||212
1756855500000|2025-09-02 23:25:00|||||||||47
1756855800000|2025-09-02 23:30:00|11222.3|11218.3|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|880
1756856100000|2025-09-02 23:35:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|181
1756856400000|2025-09-02 23:40:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|396
1756856700000|2025-09-02 23:45:00|||||||||105
1756857000000|2025-09-02 23:50:00|||||||||1
1756857300000|2025-09-02 23:55:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|493
1756857600000|2025-09-03 00:00:00|11223.1|11219.1|11223.1|11219.1|11226.2|11222.2|11223.1|11219.1|1000
1756857900000|2025-09-03 00:05:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|121
1756858200000|2025-09-03 00:10:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|996
1756858500000|2025-09-03 00:15:00|||||||||173
1756858800000|2025-09-03 00:20:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|1173
1756859100000|2025-09-03 00:25:00|||||||||11
1756859400000|2025-09-03 00:30:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|337
1756859700000|2025-09-03 00:35:00|11220|11216|11218.4|11214.4|11221.5|11217.5|11218.4|11214.4|855
1756860000000|2025-09-03 00:40:00|11220|11216|11220|11216|11220|11216|11218.4|11214.4|643
1756860300000|2025-09-03 00:45:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|537
1756860600000|2025-09-03 00:50:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|462
1756860900000|2025-09-03 00:55:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|276
1756861200000|2025-09-03 01:00:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|1356
1756861500000|2025-09-03 01:05:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|1122
1756861800000|2025-09-03 01:10:00|11215.3|11211.3|11218.4|11214.4|11218.4|11214.4|11215.3|11211.3|585
1756862100000|2025-09-03 01:15:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|1132
1756862400000|2025-09-03 01:20:00|||||||||580
1756862700000|2025-09-03 01:25:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|331
1756863000000|2025-09-03 01:30:00|||||||||67
1756863300000|2025-09-03 01:35:00|||||||||245
1756863600000|2025-09-03 01:40:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|472
1756863900000|2025-09-03 01:45:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|1778
1756864200000|2025-09-03 01:50:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|1028
1756864500000|2025-09-03 01:55:00|||||||||861
1756864800000|2025-09-03 02:00:00|11220|11216|11220|11216|11220|11216|11220|11216|304
1756865100000|2025-09-03 02:05:00|||||||||46
1756865400000|2025-09-03 02:10:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|480
1756865700000|2025-09-03 02:15:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|282
1756866000000|2025-09-03 02:20:00|||||||||95
1756866300000|2025-09-03 02:25:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|1251
1756866600000|2025-09-03 02:30:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|584
1756866900000|2025-09-03 02:35:00|||||||||310
1756867200000|2025-09-03 02:40:00|||||||||550
1756867500000|2025-09-03 02:45:00|||||||||18
1756867800000|2025-09-03 02:50:00|||||||||63
1756868100000|2025-09-03 02:55:00|||||||||872
1756868400000|2025-09-03 03:00:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|601
1756868700000|2025-09-03 03:05:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|475
1756869000000|2025-09-03 03:10:00|||||||||125
1756869300000|2025-09-03 03:15:00|||||||||599
1756869600000|2025-09-03 03:20:00|||||||||444
1756869900000|2025-09-03 03:25:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|643
1756870200000|2025-09-03 03:30:00|||||||||700
1756870500000|2025-09-03 03:35:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|571
1756870800000|2025-09-03 03:40:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|1241
1756871100000|2025-09-03 03:45:00|||||||||25
1756871400000|2025-09-03 03:50:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|409
1756871700000|2025-09-03 03:55:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|362
1756872000000|2025-09-03 04:00:00|||||||||541
1756872300000|2025-09-03 04:05:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|808
1756872600000|2025-09-03 04:10:00|||||||||94
1756872900000|2025-09-03 04:15:00|||||||||746
1756873200000|2025-09-03 04:20:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|440
1756873500000|2025-09-03 04:25:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|153
1756873800000|2025-09-03 04:30:00|||||||||21
1756874100000|2025-09-03 04:35:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|202
1756874400000|2025-09-03 04:40:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|513
1756874700000|2025-09-03 04:45:00|||||||||477
1756875000000|2025-09-03 04:50:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|584
1756875300000|2025-09-03 04:55:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|1547
1756875600000|2025-09-03 05:00:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|553
1756875900000|2025-09-03 05:05:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|971
1756876200000|2025-09-03 05:10:00|||||||||6
1756876500000|2025-09-03 05:15:00|||||||||87
1756876800000|2025-09-03 05:20:00|||||||||121
1756877100000|2025-09-03 05:25:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|1199
1756877400000|2025-09-03 05:30:00|||||||||105
1756877700000|2025-09-03 05:35:00|||||||||141
1756878000000|2025-09-03 05:40:00|||||||||309
1756878300000|2025-09-03 05:45:00|||||||||354
1756878600000|2025-09-03 05:50:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|1628
1756878900000|2025-09-03 05:55:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11211.4|11207.4|1082
1756879200000|2025-09-03 06:00:00|||||||||561
1756879500000|2025-09-03 06:05:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|3181
1756879800000|2025-09-03 06:10:00|||||||||199
1756880100000|2025-09-03 06:15:00|||||||||260
1756880400000|2025-09-03 06:20:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|645
1756880700000|2025-09-03 06:25:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|847
1756881000000|2025-09-03 06:30:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|3121
1756881300000|2025-09-03 06:35:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|3183
1756881600000|2025-09-03 06:40:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1160
1756881900000|2025-09-03 06:45:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|1366
1756882200000|2025-09-03 06:50:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|1510
1756882500000|2025-09-03 06:55:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|1390
1756882800000|2025-09-03 07:00:00|11209|11205|11209|11205|11209|11205|11209|11205|1812
1756883100000|2025-09-03 07:05:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11205.9|11201.9|5872
1756883400000|2025-09-03 07:10:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|2164
1756883700000|2025-09-03 07:15:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|2605
1756884000000|2025-09-03 07:20:00|||||||||1663
1756884300000|2025-09-03 07:25:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|1997
1756884600000|2025-09-03 07:30:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|2354
1756884900000|2025-09-03 07:35:00|||||||||1161
1756885200000|2025-09-03 07:40:00|||||||||490
1756885500000|2025-09-03 07:45:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|1487
1756885800000|2025-09-03 07:50:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|2698
1756886100000|2025-09-03 07:55:00|||||||||1663
1756886400000|2025-09-03 08:00:00|11205.9|11201.9|11209|11205|11209|11205|11205.9|11201.9|5246
1756886700000|2025-09-03 08:05:00|||||||||1754
1756887000000|2025-09-03 08:10:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|2131
1756887300000|2025-09-03 08:15:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|1722
1756887600000|2025-09-03 08:20:00|11209|11205|11209|11205|11209|11205|11209|11205|1838
1756887900000|2025-09-03 08:25:00|||||||||766
1756888200000|2025-09-03 08:30:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|738
1756888500000|2025-09-03 08:35:00|||||||||402
1756888800000|2025-09-03 08:40:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|906
1756889100000|2025-09-03 08:45:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|577
1756889400000|2025-09-03 08:50:00|11209|11205|11209|11205|11209|11205|11209|11205|3299
1756889700000|2025-09-03 08:55:00|||||||||454
1756890000000|2025-09-03 09:00:00|11209.8|11205.8|11210.6|11206.6|11210.6|11206.6|11209|11205|1459
1756890300000|2025-09-03 09:05:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|877
1756890600000|2025-09-03 09:10:00|||||||||704
1756890900000|2025-09-03 09:15:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|1134
1756891200000|2025-09-03 09:20:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|546
1756891500000|2025-09-03 09:25:00|||||||||143
1756891800000|2025-09-03 09:30:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|1040
1756892100000|2025-09-03 09:35:00|11212.2|11208.2|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|1703
1756892400000|2025-09-03 09:40:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|1548
1756892700000|2025-09-03 09:45:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|1254
1756893000000|2025-09-03 09:50:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|896
1756893300000|2025-09-03 09:55:00|11216.1|11212.1|11215.3|11211.3|11216.1|11212.1|11213.7|11209.7|1893
1756893600000|2025-09-03 10:00:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|1910
1756893900000|2025-09-03 10:05:00|||||||||258
1756894200000|2025-09-03 10:10:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|1005
1756894500000|2025-09-03 10:15:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|515
1756894800000|2025-09-03 10:20:00|||||||||655
1756895100000|2025-09-03 10:25:00|||||||||72
1756895400000|2025-09-03 10:30:00|||||||||389
1756895700000|2025-09-03 10:35:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|981
1756896000000|2025-09-03 10:40:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|732
1756896300000|2025-09-03 10:45:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|1456
1756896600000|2025-09-03 10:50:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|925
1756896900000|2025-09-03 10:55:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|1017
1756897200000|2025-09-03 11:00:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|1155
1756897500000|2025-09-03 11:05:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|1995
1756897800000|2025-09-03 11:10:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|956
1756898100000|2025-09-03 11:15:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1178
1756898400000|2025-09-03 11:20:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|182
1756898700000|2025-09-03 11:25:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11213.7|11209.7|1572
1756899000000|2025-09-03 11:30:00|11213.7|11209.7|11220|11216|11220|11216|11213.7|11209.7|5547
1756899300000|2025-09-03 11:35:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|1559
1756899600000|2025-09-03 11:40:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|2225
1756899900000|2025-09-03 11:45:00|11218.4|11214.4|11220|11216|11221.5|11217.5|11218.4|11214.4|3831
1756900200000|2025-09-03 11:50:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|1180
1756900500000|2025-09-03 11:55:00|||||||||1623
1756900800000|2025-09-03 12:00:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11218.4|11214.4|3002
1756901100000|2025-09-03 12:05:00|11218.4|11214.4|11221.5|11217.5|11221.5|11217.5|11218.4|11214.4|1362
1756901400000|2025-09-03 12:10:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|2772
1756901700000|2025-09-03 12:15:00|11224.7|11220.7|11221.5|11217.5|11224.7|11220.7|11221.5|11217.5|2336
1756902000000|2025-09-03 12:20:00|11220|11216|11220|11216|11220|11216|11218.4|11214.4|2129
1756902300000|2025-09-03 12:25:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|2237
1756902600000|2025-09-03 12:30:00|11216.8|11212.8|11218.4|11214.4|11220|11216|11216.8|11212.8|3435
1756902900000|2025-09-03 12:35:00|11216.8|11212.8|11221.5|11217.5|11221.5|11217.5|11216.8|11212.8|2311
1756903200000|2025-09-03 12:40:00|11220|11216|11216.8|11212.8|11220|11216|11216.8|11212.8|4894
1756903500000|2025-09-03 12:45:00|11215.3|11211.3|11213.7|11209.7|11218.4|11214.4|11213.7|11209.7|3162
1756903800000|2025-09-03 12:50:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|4238
1756904100000|2025-09-03 12:55:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|3255
1756904400000|2025-09-03 13:00:00|11218.4|11214.4|11215.3|11211.3|11218.4|11214.4|11215.3|11211.3|3736
1756904700000|2025-09-03 13:05:00|11216.8|11212.8|11215.3|11211.3|11218.4|11214.4|11213.7|11209.7|1435
1756905000000|2025-09-03 13:10:00|11216.8|11212.8|11221.5|11217.5|11221.5|11217.5|11215.3|11211.3|2130
1756905300000|2025-09-03 13:15:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11220|11216|3921
1756905600000|2025-09-03 13:20:00|11223.1|11219.1|11220|11216|11223.1|11219.1|11220|11216|3041
1756905900000|2025-09-03 13:25:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11220|11216|5271
1756906200000|2025-09-03 13:30:00|11223.1|11219.1|11221.5|11217.5|11224.7|11220.7|11221.5|11217.5|3986
1756906500000|2025-09-03 13:35:00|11223.1|11219.1|11226.2|11222.2|11226.2|11222.2|11223.1|11219.1|3151
1756906800000|2025-09-03 13:40:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|3400
1756907100000|2025-09-03 13:45:00|11223.1|11219.1|11227.8|11223.8|11227.8|11223.8|11223.1|11219.1|2248
1756907400000|2025-09-03 13:50:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|5450
1756907700000|2025-09-03 13:55:00|11232.5|11228.5|11235.6|11231.6|11235.6|11231.6|11230.9|11226.9|13331
1756908000000|2025-09-03 14:00:00|11243.4|11239.4|11248.1|11244.1|11249.7|11245.7|11240.3|11236.3|24801
1756908300000|2025-09-03 14:05:00|11249.7|11245.7|11252.8|11248.8|11254.3|11250.3|11248.1|11244.1|10686
1756908600000|2025-09-03 14:10:00|11254.3|11250.3|11257.5|11253.5|11257.5|11253.5|11254.3|11250.3|8628
1756908900000|2025-09-03 14:15:00|11259|11255|11257.5|11253.5|11260.6|11256.6|11255.9|11251.9|9837
1756909200000|2025-09-03 14:20:00|11259|11255|11254.3|11250.3|11259|11255|11254.3|11250.3|8854
1756909500000|2025-09-03 14:25:00|11255.9|11251.9|11252.8|11248.8|11255.9|11251.9|11252.8|11248.8|11481
1756909800000|2025-09-03 14:30:00|11251.2|11247.2|11251.2|11247.2|11254.3|11250.3|11251.2|11247.2|13840
1756910100000|2025-09-03 14:35:00|11252.8|11248.8|11254.3|11250.3|11255.9|11251.9|11251.2|11247.2|7062
1756910400000|2025-09-03 14:40:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|5539
1756910700000|2025-09-03 14:45:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|3905
1756911000000|2025-09-03 14:50:00|11252.8|11248.8|11251.2|11247.2|11254.3|11250.3|11251.2|11247.2|5478
1756911300000|2025-09-03 14:55:00|11252.8|11248.8|11249.7|11245.7|11252.8|11248.8|11248.1|11244.1|4950
1756911600000|2025-09-03 15:00:00|11248.1|11244.1|11249.7|11245.7|11251.2|11247.2|11248.1|11244.1|4880
1756911900000|2025-09-03 15:05:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|1777
1756912200000|2025-09-03 15:10:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|2745
1756912500000|2025-09-03 15:15:00|11249.7|11245.7|11252.8|11248.8|11252.8|11248.8|11249.7|11245.7|2921
1756912800000|2025-09-03 15:20:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|2745
1756913100000|2025-09-03 15:25:00|11255.9|11251.9|11259|11255|11259|11255|11254.3|11250.3|7155
1756913400000|2025-09-03 15:30:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|1863
1756913700000|2025-09-03 15:35:00|11259|11255|11257.5|11253.5|11260.6|11256.6|11257.5|11253.5|3081
1756914000000|2025-09-03 15:40:00|11259|11255|11259|11255|11259|11255|11257.5|11253.5|4710
1756914300000|2025-09-03 15:45:00|11257.5|11253.5|11259|11255|11260.6|11256.6|11257.5|11253.5|1920
1756914600000|2025-09-03 15:50:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|6010
1756914900000|2025-09-03 15:55:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|4510
1756915200000|2025-09-03 16:00:00|11257.5|11253.5|11259|11255|11260.6|11256.6|11257.5|11253.5|3398
1756915500000|2025-09-03 16:05:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11257.5|11253.5|2277
1756915800000|2025-09-03 16:10:00|11257.5|11253.5|11260.6|11256.6|11260.6|11256.6|11257.5|11253.5|4281
1756916100000|2025-09-03 16:15:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|5582
1756916400000|2025-09-03 16:20:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|3415
1756916700000|2025-09-03 16:25:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|2233
1756917000000|2025-09-03 16:30:00|||||||||653
1756917300000|2025-09-03 16:35:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|1719
1756917600000|2025-09-03 16:40:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|2271
1756917900000|2025-09-03 16:45:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|2015
1756918200000|2025-09-03 16:50:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|2680
1756918500000|2025-09-03 16:55:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|2463
1756918800000|2025-09-03 17:00:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|1102
1756919100000|2025-09-03 17:05:00|11263.7|11259.7|11266.8|11262.8|11266.8|11262.8|11263.7|11259.7|7993
1756919400000|2025-09-03 17:10:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|7992
1756919700000|2025-09-03 17:15:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|2386
1756920000000|2025-09-03 17:20:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|1950
1756920300000|2025-09-03 17:25:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|2555
1756920600000|2025-09-03 17:30:00|||||||||2313
1756920900000|2025-09-03 17:35:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|1723
1756921200000|2025-09-03 17:40:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|2215
1756921500000|2025-09-03 17:45:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|4452
1756921800000|2025-09-03 17:50:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|3055
1756922100000|2025-09-03 17:55:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|7030
1756922400000|2025-09-03 18:00:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11260.6|11256.6|6138
1756922700000|2025-09-03 18:05:00|||||||||5645
1756923000000|2025-09-03 18:10:00|||||||||893
1756923300000|2025-09-03 18:15:00|||||||||1053
1756923600000|2025-09-03 18:20:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|5951
1756923900000|2025-09-03 18:25:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|1859
1756924200000|2025-09-03 18:30:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|1805
1756924500000|2025-09-03 18:35:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|2200
1756924800000|2025-09-03 18:40:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|1529
1756925100000|2025-09-03 18:45:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|1676
1756925400000|2025-09-03 18:50:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|3150
1756925700000|2025-09-03 18:55:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|10381
1756926000000|2025-09-03 19:00:00|11260.6|11256.6|11257.5|11253.5|11260.6|11256.6|11257.5|11253.5|6988
1756926300000|2025-09-03 19:05:00|11255.9|11251.9|11259|11255|11259|11255|11255.9|11251.9|5655
1756926600000|2025-09-03 19:10:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|2891
1756926900000|2025-09-03 19:15:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|2245
1756927200000|2025-09-03 19:20:00|||||||||1016
1756927500000|2025-09-03 19:25:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|1639
1756927800000|2025-09-03 19:30:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|4479
1756928100000|2025-09-03 19:35:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|3752
1756928400000|2025-09-03 19:40:00|||||||||2511
1756928700000|2025-09-03 19:45:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|4076
1756929000000|2025-09-03 19:50:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|1880
1756929300000|2025-09-03 19:55:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|3392
1756929600000|2025-09-03 20:00:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|4769
1756929900000|2025-09-03 20:05:00|||||||||2360
1756930200000|2025-09-03 20:10:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|500
1756930500000|2025-09-03 20:15:00|||||||||657
1756930800000|2025-09-03 20:20:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|1956
1756931100000|2025-09-03 20:25:00|||||||||1462
1756931400000|2025-09-03 20:30:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|3395
1756931700000|2025-09-03 20:35:00|||||||||615
1756932000000|2025-09-03 20:40:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|1968
1756932300000|2025-09-03 20:45:00|||||||||1450
1756932600000|2025-09-03 20:50:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|1732
1756932900000|2025-09-03 20:55:00|||||||||1029
1756936800000|2025-09-03 22:00:00|11252.8|11248.8|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|413
1756937100000|2025-09-03 22:05:00|11255.9|11251.9|11252.8|11248.8|11255.9|11251.9|11252.8|11248.8|524
1756937400000|2025-09-03 22:10:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|264
1756937700000|2025-09-03 22:15:00|||||||||175
1756938000000|2025-09-03 22:20:00|||||||||367
1756938300000|2025-09-03 22:25:00|||||||||348
1756938600000|2025-09-03 22:30:00|||||||||82
1756938900000|2025-09-03 22:35:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|556
1756939200000|2025-09-03 22:40:00|||||||||249
1756939500000|2025-09-03 22:45:00|||||||||75
1756939800000|2025-09-03 22:50:00|||||||||60
1756940100000|2025-09-03 22:55:00|||||||||176
1756940400000|2025-09-03 23:00:00|||||||||124
1756940700000|2025-09-03 23:05:00|||||||||900
1756941000000|2025-09-03 23:10:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|498
1756941300000|2025-09-03 23:15:00|||||||||27
1756941600000|2025-09-03 23:20:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|357
1756941900000|2025-09-03 23:25:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|525
1756942200000|2025-09-03 23:30:00|||||||||68
1756942500000|2025-09-03 23:35:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|384
1756942800000|2025-09-03 23:40:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|524
1756943100000|2025-09-03 23:45:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|532
1756943400000|2025-09-03 23:50:00|||||||||309
1756943700000|2025-09-03 23:55:00|11259|11255|11259|11255|11259|11255|11259|11255|262
1756944000000|2025-09-04 00:00:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|1982
1756944300000|2025-09-04 00:05:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|765
1756944600000|2025-09-04 00:10:00|11259|11255|11259|11255|11259|11255|11257.5|11253.5|1127
1756944900000|2025-09-04 00:15:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|117
1756945200000|2025-09-04 00:20:00|||||||||11
1756945500000|2025-09-04 00:25:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|562
1756945800000|2025-09-04 00:30:00|11259|11255|11255.9|11251.9|11259|11255|11255.9|11251.9|679
1756946100000|2025-09-04 00:35:00|||||||||337
1756946400000|2025-09-04 00:40:00|||||||||9
1756946700000|2025-09-04 00:45:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|281
1756947000000|2025-09-04 00:50:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|886
1756947300000|2025-09-04 00:55:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|863
1756947600000|2025-09-04 01:00:00|11259|11255|11257.5|11253.5|11260.6|11256.6|11257.5|11253.5|366
1756947900000|2025-09-04 01:05:00|||||||||235
1756948200000|2025-09-04 01:10:00|11259|11255|11259|11255|11259|11255|11257.5|11253.5|883
1756948500000|2025-09-04 01:15:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|495
1756948800000|2025-09-04 01:20:00|||||||||173
1756949100000|2025-09-04 01:25:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|293
1756949400000|2025-09-04 01:30:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|347
1756949700000|2025-09-04 01:35:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|718
1756950000000|2025-09-04 01:40:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|985
1756950300000|2025-09-04 01:45:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|440
1756950600000|2025-09-04 01:50:00|||||||||8
1756950900000|2025-09-04 01:55:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|123
1756951200000|2025-09-04 02:00:00|||||||||35
1756951500000|2025-09-04 02:05:00|||||||||727
1756951800000|2025-09-04 02:10:00|||||||||120
1756952100000|2025-09-04 02:15:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|795
1756952400000|2025-09-04 02:20:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|279
1756952700000|2025-09-04 02:25:00|||||||||704
1756953000000|2025-09-04 02:30:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|1041
1756953300000|2025-09-04 02:35:00|||||||||95
1756953600000|2025-09-04 02:40:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|376
1756953900000|2025-09-04 02:45:00|||||||||12
1756954200000|2025-09-04 02:50:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|164
1756954500000|2025-09-04 02:55:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|23
1756954800000|2025-09-04 03:00:00|||||||||56
1756955100000|2025-09-04 03:05:00|||||||||325
1756955400000|2025-09-04 03:10:00|||||||||32
1756955700000|2025-09-04 03:15:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|332
1756956000000|2025-09-04 03:20:00|||||||||412
1756956300000|2025-09-04 03:25:00|||||||||8
1756956600000|2025-09-04 03:30:00|||||||||156
1756956900000|2025-09-04 03:35:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|657
1756957200000|2025-09-04 03:40:00|11259|11255|11259|11255|11259|11255|11259|11255|724
1756957500000|2025-09-04 03:45:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|536
1756957800000|2025-09-04 03:50:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|235
1756958100000|2025-09-04 03:55:00|||||||||202
1756958400000|2025-09-04 04:00:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|115
1756958700000|2025-09-04 04:05:00|||||||||235
1756959000000|2025-09-04 04:10:00|||||||||61
1756959300000|2025-09-04 04:15:00|||||||||6
1756959600000|2025-09-04 04:20:00|||||||||8
1756959900000|2025-09-04 04:25:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|286
1756960200000|2025-09-04 04:30:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|131
1756960500000|2025-09-04 04:35:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|39
1756960800000|2025-09-04 04:40:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|76
1756961100000|2025-09-04 04:45:00|||||||||14
1756961400000|2025-09-04 04:50:00|||||||||79
1756962000000|2025-09-04 05:00:00|||||||||8
1756962600000|2025-09-04 05:10:00|||||||||2
1756962900000|2025-09-04 05:15:00|||||||||7
1756963200000|2025-09-04 05:20:00|11259|11255|11259|11255|11259|11255|11259|11255|101
1756963500000|2025-09-04 05:25:00|||||||||5
1756963800000|2025-09-04 05:30:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|477
1756964100000|2025-09-04 05:35:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|63
1756964400000|2025-09-04 05:40:00|||||||||2
1756964700000|2025-09-04 05:45:00|||||||||113
1756965000000|2025-09-04 05:50:00|||||||||217
1756965300000|2025-09-04 05:55:00|||||||||149
1756965600000|2025-09-04 06:00:00|11259|11255|11259|11255|11260.6|11256.6|11257.5|11253.5|2140
1756965900000|2025-09-04 06:05:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|574
1756966200000|2025-09-04 06:10:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|1473
1756966500000|2025-09-04 06:15:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|1856
1756966800000|2025-09-04 06:20:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|591
1756967100000|2025-09-04 06:25:00|11259|11255|11259|11255|11259|11255|11257.5|11253.5|846
1756967400000|2025-09-04 06:30:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11257.5|11253.5|2269
1756967700000|2025-09-04 06:35:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|670
1756968000000|2025-09-04 06:40:00|11259|11255|11259|11255|11259|11255|11259|11255|359
1756968300000|2025-09-04 06:45:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|487
1756968600000|2025-09-04 06:50:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|851
1756968900000|2025-09-04 06:55:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|120
1756969200000|2025-09-04 07:00:00|11260.6|11256.6|11257.5|11253.5|11260.6|11256.6|11257.5|11253.5|1916
1756969500000|2025-09-04 07:05:00|11259|11255|11257.5|11253.5|11260.6|11256.6|11257.5|11253.5|2377
1756969800000|2025-09-04 07:10:00|11259|11255|11257.5|11253.5|11259|11255|11255.9|11251.9|2744
1756970100000|2025-09-04 07:15:00|11255.9|11251.9|11259|11255|11259|11255|11255.9|11251.9|570
1756970400000|2025-09-04 07:20:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|582
1756970700000|2025-09-04 07:25:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|5483
1756971000000|2025-09-04 07:30:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|4705
1756971300000|2025-09-04 07:35:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|2012
1756971600000|2025-09-04 07:40:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|749
1756971900000|2025-09-04 07:45:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|2596
1756972200000|2025-09-04 07:50:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|373
1756972500000|2025-09-04 07:55:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|1537
1756972800000|2025-09-04 08:00:00|11263.7|11259.7|11266.8|11262.8|11266.8|11262.8|11263.7|11259.7|1828
1756973100000|2025-09-04 08:05:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|3578
1756973400000|2025-09-04 08:10:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|601
1756973700000|2025-09-04 08:15:00|||||||||277
1756974000000|2025-09-04 08:20:00|||||||||1062
1756974300000|2025-09-04 08:25:00|||||||||645
1756974600000|2025-09-04 08:30:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|1734
1756974900000|2025-09-04 08:35:00|||||||||816
1756975200000|2025-09-04 08:40:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|541
1756975500000|2025-09-04 08:45:00|||||||||281
1756975800000|2025-09-04 08:50:00|11270|11266|11270|11266|11270|11266|11268.4|11264.4|821
1756976100000|2025-09-04 08:55:00|||||||||375
1756976400000|2025-09-04 09:00:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|2124
1756976700000|2025-09-04 09:05:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|664
1756977000000|2025-09-04 09:10:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|1535
1756977300000|2025-09-04 09:15:00|||||||||1067
1756977600000|2025-09-04 09:20:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|825
1756977900000|2025-09-04 09:25:00|||||||||879
1756978200000|2025-09-04 09:30:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|1496
1756978500000|2025-09-04 09:35:00|||||||||997
1756978800000|2025-09-04 09:40:00|||||||||445
1756979100000|2025-09-04 09:45:00|||||||||647
1756979400000|2025-09-04 09:50:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|1280
1756979700000|2025-09-04 09:55:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|1645
1756980000000|2025-09-04 10:00:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|157
1756980300000|2025-09-04 10:05:00|||||||||699
1756980600000|2025-09-04 10:10:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|992
1756980900000|2025-09-04 10:15:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|848
1756981200000|2025-09-04 10:20:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|166
1756981500000|2025-09-04 10:25:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|2249
1756981800000|2025-09-04 10:30:00|||||||||325
1756982100000|2025-09-04 10:35:00|||||||||63
1756982400000|2025-09-04 10:40:00|||||||||615
1756982700000|2025-09-04 10:45:00|||||||||366
1756983000000|2025-09-04 10:50:00|||||||||113
1756983300000|2025-09-04 10:55:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|1058
1756983600000|2025-09-04 11:00:00|||||||||1188
1756983900000|2025-09-04 11:05:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|2373
1756984200000|2025-09-04 11:10:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11268.4|11264.4|5192
1756984500000|2025-09-04 11:15:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|1060
1756984800000|2025-09-04 11:20:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|334
1756985100000|2025-09-04 11:25:00|||||||||979
1756985400000|2025-09-04 11:30:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|2495
1756985700000|2025-09-04 11:35:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|1107
1756986000000|2025-09-04 11:40:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|2526
1756986300000|2025-09-04 11:45:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|2112
1756986600000|2025-09-04 11:50:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|2340
1756986900000|2025-09-04 11:55:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|2004
1756987200000|2025-09-04 12:00:00|11276.2|11272.2|11279.3|11275.3|11279.3|11275.3|11274.7|11270.7|7362
1756987500000|2025-09-04 12:05:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|5724
1756987800000|2025-09-04 12:10:00|11279.3|11275.3|11278.6|11274.6|11279.3|11275.3|11277.8|11273.8|9938
1756988100000|2025-09-04 12:15:00|11279.3|11275.3|11276.2|11272.2|11288.7|11284.7|11273.1|11269.1|17509
1756988400000|2025-09-04 12:20:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|9193
1756988700000|2025-09-04 12:25:00|11277.8|11273.8|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|6621
1756989000000|2025-09-04 12:30:00|11279.3|11275.3|11274.7|11270.7|11284|11280|11268.4|11264.4|12808
1756989300000|2025-09-04 12:35:00|11273.1|11269.1|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|5059
1756989600000|2025-09-04 12:40:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11273.1|11269.1|7416
1756989900000|2025-09-04 12:45:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|2864
1756990200000|2025-09-04 12:50:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11273.1|11269.1|3062
1756990500000|2025-09-04 12:55:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|2876
1756990800000|2025-09-04 13:00:00|11276.2|11272.2|11276.2|11272.2|11279.3|11275.3|11274.7|11270.7|5478
1756991100000|2025-09-04 13:05:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|2146
1756991400000|2025-09-04 13:10:00|11277.8|11273.8|11280.9|11276.9|11282.5|11278.5|11276.2|11272.2|13977
1756991700000|2025-09-04 13:15:00|11279.3|11275.3|11276.2|11272.2|11280.9|11276.9|11276.2|11272.2|10991
1756992000000|2025-09-04 13:20:00|11274.7|11270.7|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|8673
1756992300000|2025-09-04 13:25:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|5251
1756992600000|2025-09-04 13:30:00|11274.7|11270.7|11270|11266|11276.2|11272.2|11270|11266|6990
1756992900000|2025-09-04 13:35:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11270|11266|6221
1756993200000|2025-09-04 13:40:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|6607
1756993500000|2025-09-04 13:45:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|8555
1756993800000|2025-09-04 13:50:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|9298
1756994100000|2025-09-04 13:55:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|6305
1756994400000|2025-09-04 14:00:00|11281.7|11277.7|11271.5|11267.5|11281.7|11277.7|11271.5|11267.5|20843
1756994700000|2025-09-04 14:05:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|4653
1756995000000|2025-09-04 14:10:00|11274.7|11270.7|11277.8|11273.8|11277.8|11273.8|11273.1|11269.1|8230
1756995300000|2025-09-04 14:15:00|11276.2|11272.2|11279.3|11275.3|11279.3|11275.3|11274.7|11270.7|6425
1756995600000|2025-09-04 14:20:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|8986
1756995900000|2025-09-04 14:25:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|6891
1756996200000|2025-09-04 14:30:00|11276.2|11272.2|11271.5|11267.5|11276.2|11272.2|11271.5|11267.5|5582
1756996500000|2025-09-04 14:35:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|2349
1756996800000|2025-09-04 14:40:00|11270|11266|11270|11266|11271.5|11267.5|11268.4|11264.4|3629
1756997100000|2025-09-04 14:45:00|11268.4|11264.4|11273.1|11269.1|11273.1|11269.1|11268.4|11264.4|7883
1756997400000|2025-09-04 14:50:00|11271.5|11267.5|11268.4|11264.4|11273.1|11269.1|11268.4|11264.4|4415
1756997700000|2025-09-04 14:55:00|11270|11266|11266.8|11262.8|11270|11266|11266.8|11262.8|6163
1756998000000|2025-09-04 15:00:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11265.3|11261.3|4392
1756998300000|2025-09-04 15:05:00|11266.8|11262.8|11271.5|11267.5|11273.1|11269.1|11266.8|11262.8|8917
1756998600000|2025-09-04 15:10:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|6011
1756998900000|2025-09-04 15:15:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|5533
1756999200000|2025-09-04 15:20:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|2410
1756999500000|2025-09-04 15:25:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|6722
1756999800000|2025-09-04 15:30:00|11274.7|11270.7|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|2642
1757000100000|2025-09-04 15:35:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|5251
1757000400000|2025-09-04 15:40:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|4876
1757000700000|2025-09-04 15:45:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|5115
1757001000000|2025-09-04 15:50:00|11276.2|11272.2|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|12137
1757001300000|2025-09-04 15:55:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|4807
1757001600000|2025-09-04 16:00:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11279.3|11275.3|6444
1757001900000|2025-09-04 16:05:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11277.8|11273.8|6691
1757002200000|2025-09-04 16:10:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|4445
1757002500000|2025-09-04 16:15:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|4115
1757002800000|2025-09-04 16:20:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11282.5|11278.5|5370
1757003100000|2025-09-04 16:25:00|||||||||1996
1757003400000|2025-09-04 16:30:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|2255
1757003700000|2025-09-04 16:35:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|2022
1757004000000|2025-09-04 16:40:00|11284|11280|11285.6|11281.6|11287.2|11283.2|11284|11280|2310
1757004300000|2025-09-04 16:45:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|2017
1757004600000|2025-09-04 16:50:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|2443
1757004900000|2025-09-04 16:55:00|||||||||2117
1757005200000|2025-09-04 17:00:00|||||||||1639
1757005500000|2025-09-04 17:05:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|2590
1757005800000|2025-09-04 17:10:00|||||||||979
1757006100000|2025-09-04 17:15:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|1424
1757006400000|2025-09-04 17:20:00|11284|11280|11284|11280|11284|11280|11284|11280|3791
1757006700000|2025-09-04 17:25:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|1360
1757007000000|2025-09-04 17:30:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|1057
1757007300000|2025-09-04 17:35:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|845
1757007600000|2025-09-04 17:40:00|||||||||2273
1757007900000|2025-09-04 17:45:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|2438
1757008200000|2025-09-04 17:50:00|11284|11280|11284|11280|11284|11280|11284|11280|725
1757008500000|2025-09-04 17:55:00|||||||||1524
1757008800000|2025-09-04 18:00:00|11285.6|11281.6|11282.5|11278.5|11287.2|11283.2|11282.5|11278.5|4825
1757009100000|2025-09-04 18:05:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|1271
1757009400000|2025-09-04 18:10:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|3222
1757009700000|2025-09-04 18:15:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|3822
1757010000000|2025-09-04 18:20:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11282.5|11278.5|3428
1757010300000|2025-09-04 18:25:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|1034
1757010600000|2025-09-04 18:30:00|||||||||868
1757010900000|2025-09-04 18:35:00|||||||||871
1757011200000|2025-09-04 18:40:00|||||||||1048
1757011500000|2025-09-04 18:45:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|1472
1757011800000|2025-09-04 18:50:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|1996
1757012100000|2025-09-04 18:55:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|11595
1757012400000|2025-09-04 19:00:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|2737
1757012700000|2025-09-04 19:05:00|||||||||2602
1757013000000|2025-09-04 19:10:00|||||||||1520
1757013300000|2025-09-04 19:15:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|919
1757013600000|2025-09-04 19:20:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|1873
1757013900000|2025-09-04 19:25:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|2323
1757014200000|2025-09-04 19:30:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|1677
1757014500000|2025-09-04 19:35:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|2076
1757014800000|2025-09-04 19:40:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|1312
1757015100000|2025-09-04 19:45:00|||||||||1979
1757015400000|2025-09-04 19:50:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|3129
1757015700000|2025-09-04 19:55:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|13523
1757016000000|2025-09-04 20:00:00|11290.3|11286.3|11290.3|11286.3|11293.4|11289.4|11290.3|11286.3|4078
1757016300000|2025-09-04 20:05:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|1895
1757016600000|2025-09-04 20:10:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|464
1757016900000|2025-09-04 20:15:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|1963
1757017200000|2025-09-04 20:20:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|1952
1757017500000|2025-09-04 20:25:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|5591
1757017800000|2025-09-04 20:30:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|1259
1757018100000|2025-09-04 20:35:00|||||||||3339
1757018400000|2025-09-04 20:40:00|||||||||2557
1757018700000|2025-09-04 20:45:00|11295|11291|11295|11291|11295|11291|11295|11291|3216
1757019000000|2025-09-04 20:50:00|||||||||3986
1757019300000|2025-09-04 20:55:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|3519
1757023200000|2025-09-04 22:00:00|11293.4|11289.4|11290.3|11286.3|11293.4|11289.4|11290.3|11286.3|1340
1757023500000|2025-09-04 22:05:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|186
1757023800000|2025-09-04 22:10:00|||||||||9
1757024100000|2025-09-04 22:15:00|||||||||259
1757024400000|2025-09-04 22:20:00|||||||||194
1757024700000|2025-09-04 22:25:00|||||||||3
1757025000000|2025-09-04 22:30:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|371
1757025300000|2025-09-04 22:35:00|||||||||1196
1757025600000|2025-09-04 22:40:00|||||||||444
1757025900000|2025-09-04 22:45:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|368
1757026200000|2025-09-04 22:50:00|||||||||8
1757026500000|2025-09-04 22:55:00|||||||||90
1757026800000|2025-09-04 23:00:00|||||||||80
1757027100000|2025-09-04 23:05:00|||||||||22
1757027400000|2025-09-04 23:10:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|201
1757027700000|2025-09-04 23:15:00|||||||||8
1757028000000|2025-09-04 23:20:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|170
1757028300000|2025-09-04 23:25:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|505
1757028600000|2025-09-04 23:30:00|11295|11291|11296.5|11292.5|11298.1|11294.1|11295|11291|1591
1757028900000|2025-09-04 23:35:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|348
1757029200000|2025-09-04 23:40:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|563
1757029500000|2025-09-04 23:45:00|||||||||7
1757029800000|2025-09-04 23:50:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|1112
1757030100000|2025-09-04 23:55:00|||||||||478
1757030400000|2025-09-05 00:00:00|||||||||215
1757030700000|2025-09-05 00:05:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|532
1757031000000|2025-09-05 00:10:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|999
1757031300000|2025-09-05 00:15:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|813
1757031600000|2025-09-05 00:20:00|||||||||862
1757031900000|2025-09-05 00:25:00|||||||||279
1757032200000|2025-09-05 00:30:00|||||||||319
1757032500000|2025-09-05 00:35:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|670
1757032800000|2025-09-05 00:40:00|||||||||235
1757033100000|2025-09-05 00:45:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|788
1757033400000|2025-09-05 00:50:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|555
1757033700000|2025-09-05 00:55:00|11295|11291|11295|11291|11295|11291|11295|11291|176
1757034000000|2025-09-05 01:00:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|3521
1757034300000|2025-09-05 01:05:00|11295|11291|11298.1|11294.1|11298.1|11294.1|11293.4|11289.4|4464
1757034600000|2025-09-05 01:10:00|||||||||245
1757034900000|2025-09-05 01:15:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|992
1757035200000|2025-09-05 01:20:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|1519
1757035500000|2025-09-05 01:25:00|||||||||214
1757035800000|2025-09-05 01:30:00|||||||||774
1757036100000|2025-09-05 01:35:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|776
1757036400000|2025-09-05 01:40:00|||||||||334
1757036700000|2025-09-05 01:45:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|1599
1757037000000|2025-09-05 01:50:00|||||||||1246
1757037300000|2025-09-05 01:55:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|1461
1757037600000|2025-09-05 02:00:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|1795
1757037900000|2025-09-05 02:05:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|924
1757038200000|2025-09-05 02:10:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|265
1757038500000|2025-09-05 02:15:00|||||||||87
1757038800000|2025-09-05 02:20:00|11295|11291|11295|11291|11295|11291|11295|11291|201
1757039100000|2025-09-05 02:25:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|963
1757039400000|2025-09-05 02:30:00|||||||||126
1757039700000|2025-09-05 02:35:00|||||||||1069
1757040000000|2025-09-05 02:40:00|||||||||75
1757040300000|2025-09-05 02:45:00|||||||||260
1757040600000|2025-09-05 02:50:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|423
1757040900000|2025-09-05 02:55:00|||||||||188
1757041200000|2025-09-05 03:00:00|11295|11291|11295|11291|11295|11291|11295|11291|1180
1757041500000|2025-09-05 03:05:00|||||||||115
1757041800000|2025-09-05 03:10:00|||||||||174
1757042100000|2025-09-05 03:15:00|||||||||175
1757042400000|2025-09-05 03:20:00|||||||||341
1757042700000|2025-09-05 03:25:00|||||||||812
1757043000000|2025-09-05 03:30:00|||||||||1693
1757043300000|2025-09-05 03:35:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|1337
1757043600000|2025-09-05 03:40:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|1448
1757043900000|2025-09-05 03:45:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|1136
1757044200000|2025-09-05 03:50:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|227
1757044500000|2025-09-05 03:55:00|||||||||51
1757044800000|2025-09-05 04:00:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|10857
1757045100000|2025-09-05 04:05:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|655
1757045400000|2025-09-05 04:10:00|||||||||310
1757045700000|2025-09-05 04:15:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|1083
1757046000000|2025-09-05 04:20:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|680
1757046300000|2025-09-05 04:25:00|||||||||157
1757046600000|2025-09-05 04:30:00|||||||||12
1757046900000|2025-09-05 04:35:00|||||||||120
1757047200000|2025-09-05 04:40:00|||||||||26
1757047500000|2025-09-05 04:45:00|||||||||254
1757047800000|2025-09-05 04:50:00|||||||||163
1757048100000|2025-09-05 04:55:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|267
1757048400000|2025-09-05 05:00:00|||||||||44
1757048700000|2025-09-05 05:05:00|||||||||24
1757049000000|2025-09-05 05:10:00|||||||||121
1757049300000|2025-09-05 05:15:00|||||||||138
1757049600000|2025-09-05 05:20:00|||||||||832
1757049900000|2025-09-05 05:25:00|||||||||66
1757050200000|2025-09-05 05:30:00|||||||||26
1757050500000|2025-09-05 05:35:00|||||||||22
1757050800000|2025-09-05 05:40:00|||||||||72
1757051100000|2025-09-05 05:45:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|216
1757051400000|2025-09-05 05:50:00|11298.1|11294.1|11301.2|11297.2|11301.2|11297.2|11298.1|11294.1|2287
1757051700000|2025-09-05 05:55:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|2498
1757052000000|2025-09-05 06:00:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|322
1757052300000|2025-09-05 06:05:00|||||||||170
1757052600000|2025-09-05 06:10:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|1377
1757052900000|2025-09-05 06:15:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|1557
1757053200000|2025-09-05 06:20:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|437
1757053500000|2025-09-05 06:25:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|2386
1757053800000|2025-09-05 06:30:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|870
1757054100000|2025-09-05 06:35:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|4180
1757054400000|2025-09-05 06:40:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|1938
1757054700000|2025-09-05 06:45:00|||||||||141
1757055000000|2025-09-05 06:50:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|1205
1757055300000|2025-09-05 06:55:00|||||||||493
1757055600000|2025-09-05 07:00:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|2510
1757055900000|2025-09-05 07:05:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|2042
1757056200000|2025-09-05 07:10:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|1987
1757056500000|2025-09-05 07:15:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|1770
1757056800000|2025-09-05 07:20:00|11295|11291|11293.4|11289.4|11295|11291|11291.8|11287.8|4779
1757057100000|2025-09-05 07:25:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|3209
1757057400000|2025-09-05 07:30:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|2301
1757057700000|2025-09-05 07:35:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|2117
1757058000000|2025-09-05 07:40:00|||||||||742
1757058300000|2025-09-05 07:45:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|1964
1757058600000|2025-09-05 07:50:00|||||||||1613
1757058900000|2025-09-05 07:55:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|304
1757059200000|2025-09-05 08:00:00|||||||||560
1757059500000|2025-09-05 08:05:00|||||||||280
1757059800000|2025-09-05 08:10:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|221
1757060100000|2025-09-05 08:15:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|531
1757060400000|2025-09-05 08:20:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|504
1757060700000|2025-09-05 08:25:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|955
1757061000000|2025-09-05 08:30:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|122
1757061300000|2025-09-05 08:35:00|||||||||179
1757061600000|2025-09-05 08:40:00|||||||||681
1757061900000|2025-09-05 08:45:00|11295|11291|11295|11291|11295|11291|11295|11291|743
1757062200000|2025-09-05 08:50:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|938
1757062500000|2025-09-05 08:55:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|780
1757062800000|2025-09-05 09:00:00|||||||||944
1757063100000|2025-09-05 09:05:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|1640
1757063400000|2025-09-05 09:10:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|953
1757063700000|2025-09-05 09:15:00|||||||||352
1757064000000|2025-09-05 09:20:00|||||||||779
1757064300000|2025-09-05 09:25:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|1224
1757064600000|2025-09-05 09:30:00|||||||||553
1757064900000|2025-09-05 09:35:00|||||||||140
1757065200000|2025-09-05 09:40:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|394
1757065500000|2025-09-05 09:45:00|||||||||1527
1757065800000|2025-09-05 09:50:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|499
1757066100000|2025-09-05 09:55:00|||||||||979
1757066400000|2025-09-05 10:00:00|||||||||395
1757066700000|2025-09-05 10:05:00|||||||||1814
1757067000000|2025-09-05 10:10:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|1307
1757067300000|2025-09-05 10:15:00|||||||||354
1757067600000|2025-09-05 10:20:00|||||||||297
1757067900000|2025-09-05 10:25:00|||||||||1037
1757068200000|2025-09-05 10:30:00|||||||||801
1757068500000|2025-09-05 10:35:00|||||||||278
1757068800000|2025-09-05 10:40:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|1324
1757069100000|2025-09-05 10:45:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|1492
1757069400000|2025-09-05 10:50:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|981
1757069700000|2025-09-05 10:55:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|1168
1757070000000|2025-09-05 11:00:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|4768
1757070300000|2025-09-05 11:05:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|2767
1757070600000|2025-09-05 11:10:00|||||||||1092
1757070900000|2025-09-05 11:15:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|2956
1757071200000|2025-09-05 11:20:00|||||||||2343
1757071500000|2025-09-05 11:25:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|2187
1757071800000|2025-09-05 11:30:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|3853
1757072100000|2025-09-05 11:35:00|11298.1|11294.1|11295|11291|11298.1|11294.1|11295|11291|2634
1757072400000|2025-09-05 11:40:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|1313
1757072700000|2025-09-05 11:45:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|1534
1757073000000|2025-09-05 11:50:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|1441
1757073300000|2025-09-05 11:55:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|4391
1757073600000|2025-09-05 12:00:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|4515
1757073900000|2025-09-05 12:05:00|11301.2|11297.2|11307.5|11303.5|11309|11305|11299.7|11295.7|8992
1757074200000|2025-09-05 12:10:00|11309|11305|11305.9|11301.9|11309|11305|11304.3|11300.3|9360
1757074500000|2025-09-05 12:15:00|11304.3|11300.3|11310.6|11306.6|11312.2|11308.2|11304.3|11300.3|12170
1757074800000|2025-09-05 12:20:00|11311.4|11307.4|11315.3|11311.3|11318.4|11314.4|11310.6|11306.6|18258
1757075100000|2025-09-05 12:25:00|11316.8|11312.8|11316.1|11312.1|11318.4|11314.4|11313.7|11309.7|16164
1757075400000|2025-09-05 12:30:00|11315.3|11311.3|11330.9|11326.9|11349.7|11345.7|11315.3|11311.3|46005
1757075700000|2025-09-05 12:35:00|11332.5|11328.5|11340.3|11336.3|11341.8|11337.8|11327.8|11323.8|19251
1757076000000|2025-09-05 12:40:00|11341.8|11337.8|11346.5|11342.5|11346.5|11342.5|11341.8|11337.8|27298
1757076300000|2025-09-05 12:45:00|11345|11341|11345|11341|11348.1|11344.1|11341.8|11337.8|12586
1757076600000|2025-09-05 12:50:00|11346.5|11342.5|11352.8|11348.8|11352.8|11348.8|11346.5|11342.5|24335
1757076900000|2025-09-05 12:55:00|11354.3|11350.3|11357.5|11353.5|11357.5|11353.5|11351.2|11347.2|24511
1757077200000|2025-09-05 13:00:00|11359|11355|11359|11355|11362.2|11358.2|11357.5|11353.5|25288
1757077500000|2025-09-05 13:05:00|11360.6|11356.6|11362.2|11358.2|11363.7|11359.7|11357.5|11353.5|9334
1757077800000|2025-09-05 13:10:00|11363.7|11359.7|11365.3|11361.3|11368.4|11364.4|11362.2|11358.2|22673
1757078100000|2025-09-05 13:15:00|11363.7|11359.7|11360.6|11356.6|11365.3|11361.3|11360.6|11356.6|9792
1757078400000|2025-09-05 13:20:00|11362.2|11358.2|11354.3|11350.3|11362.2|11358.2|11348.1|11344.1|35007
1757078700000|2025-09-05 13:25:00|11352.8|11348.8|11352.8|11348.8|11355.9|11351.9|11351.2|11347.2|16279
1757079000000|2025-09-05 13:30:00|11351.2|11347.2|11354.3|11350.3|11354.3|11350.3|11349.7|11345.7|14776
1757079300000|2025-09-05 13:35:00|11355.9|11351.9|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|8136
1757079600000|2025-09-05 13:40:00|11352.8|11348.8|11349.7|11345.7|11352.8|11348.8|11349.7|11345.7|6582
1757079900000|2025-09-05 13:45:00|11351.2|11347.2|11354.3|11350.3|11357.5|11353.5|11349.7|11345.7|10018
1757080200000|2025-09-05 13:50:00|11355.9|11351.9|11349.7|11345.7|11359|11355|11349.7|11345.7|11443
1757080500000|2025-09-05 13:55:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11346.5|11342.5|21837
1757080800000|2025-09-05 14:00:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|8106
1757081100000|2025-09-05 14:05:00|11349.7|11345.7|11345|11341|11349.7|11345.7|11345|11341|5517
1757081400000|2025-09-05 14:10:00|11343.4|11339.4|11346.5|11342.5|11349.7|11345.7|11343.4|11339.4|7844
1757081700000|2025-09-05 14:15:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11343.4|11339.4|7155
1757082000000|2025-09-05 14:20:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11345|11341|9027
1757082300000|2025-09-05 14:25:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11349.7|11345.7|7665
1757082600000|2025-09-05 14:30:00|11351.2|11347.2|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|4745
1757082900000|2025-09-05 14:35:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|2499
1757083200000|2025-09-05 14:40:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|6357
1757083500000|2025-09-05 14:45:00|11352.8|11348.8|11355.9|11351.9|11355.9|11351.9|11352.8|11348.8|5333
1757083800000|2025-09-05 14:50:00|11354.3|11350.3|11349.7|11345.7|11357.5|11353.5|11349.7|11345.7|6013
1757084100000|2025-09-05 14:55:00|11348.1|11344.1|11352.8|11348.8|11352.8|11348.8|11348.1|11344.1|4434
1757084400000|2025-09-05 15:00:00|11351.2|11347.2|11355.9|11351.9|11357.5|11353.5|11351.2|11347.2|5661
1757084700000|2025-09-05 15:05:00|11354.3|11350.3|11355.9|11351.9|11357.5|11353.5|11352.8|11348.8|2970
1757085000000|2025-09-05 15:10:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|3714
1757085300000|2025-09-05 15:15:00|11355.9|11351.9|11357.5|11353.5|11359|11355|11355.9|11351.9|2043
1757085600000|2025-09-05 15:20:00|11355.9|11351.9|11359|11355|11359|11355|11355.9|11351.9|2145
1757085900000|2025-09-05 15:25:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|9766
1757086200000|2025-09-05 15:30:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11357.5|11353.5|2888
1757086500000|2025-09-05 15:35:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|3484
1757086800000|2025-09-05 15:40:00|11360.6|11356.6|11355.9|11351.9|11360.6|11356.6|11355.9|11351.9|5979
1757087100000|2025-09-05 15:45:00|11354.3|11350.3|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|1415
1757087400000|2025-09-05 15:50:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|3212
1757087700000|2025-09-05 15:55:00|11359|11355|11357.5|11353.5|11359|11355|11355.9|11351.9|1958
1757088000000|2025-09-05 16:00:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|2991
1757088300000|2025-09-05 16:05:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11357.5|11353.5|3374
1757088600000|2025-09-05 16:10:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1463
1757088900000|2025-09-05 16:15:00|11354.3|11350.3|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|5046
1757089200000|2025-09-05 16:20:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|2614
1757089500000|2025-09-05 16:25:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|3747
1757089800000|2025-09-05 16:30:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|3911
1757090100000|2025-09-05 16:35:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|4201
1757090400000|2025-09-05 16:40:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|1329
1757090700000|2025-09-05 16:45:00|||||||||962
1757091000000|2025-09-05 16:50:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|1009
1757091300000|2025-09-05 16:55:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|5015
1757091600000|2025-09-05 17:00:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|3146
1757091900000|2025-09-05 17:05:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|5201
1757092200000|2025-09-05 17:10:00|||||||||1608
1757092500000|2025-09-05 17:15:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|2350
1757092800000|2025-09-05 17:20:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|1205
1757093100000|2025-09-05 17:25:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|1874
1757093400000|2025-09-05 17:30:00|11351.2|11347.2|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|2373
1757093700000|2025-09-05 17:35:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|1452
1757094000000|2025-09-05 17:40:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|5576
1757094300000|2025-09-05 17:45:00|11346.5|11342.5|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|8536
1757094600000|2025-09-05 17:50:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|4142
1757094900000|2025-09-05 17:55:00|||||||||491
1757095200000|2025-09-05 18:00:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|2312
1757095500000|2025-09-05 18:05:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|1526
1757095800000|2025-09-05 18:10:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|1449
1757096100000|2025-09-05 18:15:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|4330
1757096400000|2025-09-05 18:20:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|1137
1757096700000|2025-09-05 18:25:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|4547
1757097000000|2025-09-05 18:30:00|||||||||4060
1757097300000|2025-09-05 18:35:00|11338.7|11334.7|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|3138
1757097600000|2025-09-05 18:40:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|5470
1757097900000|2025-09-05 18:45:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|3660
1757098200000|2025-09-05 18:50:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|2292
1757098500000|2025-09-05 18:55:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|18075
1757098800000|2025-09-05 19:00:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|7246
1757099100000|2025-09-05 19:05:00|||||||||2037
1757099400000|2025-09-05 19:10:00|||||||||2403
1757099700000|2025-09-05 19:15:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|6397
1757100000000|2025-09-05 19:20:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|1644
1757100300000|2025-09-05 19:25:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|3278
1757100600000|2025-09-05 19:30:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|3478
1757100900000|2025-09-05 19:35:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|4485
1757101200000|2025-09-05 19:40:00|||||||||629
1757101500000|2025-09-05 19:45:00|11335.6|11331.6|11334|11330|11337.2|11333.2|11334|11330|2738
1757101800000|2025-09-05 19:50:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|3813
1757102100000|2025-09-05 19:55:00|11334|11330|11334|11330|11335.6|11331.6|11334|11330|3190
1757102400000|2025-09-05 20:00:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11330.9|11326.9|9895
1757102700000|2025-09-05 20:05:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|1812
1757103000000|2025-09-05 20:10:00|11334|11330|11334|11330|11334|11330|11334|11330|1862
1757103300000|2025-09-05 20:15:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|2695
1757103600000|2025-09-05 20:20:00|||||||||261
1757103900000|2025-09-05 20:25:00|11334|11330|11334|11330|11334|11330|11334|11330|989
1757104200000|2025-09-05 20:30:00|11335.6|11331.6|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|10973
1757104500000|2025-09-05 20:35:00|11337.2|11333.2|11340.3|11336.3|11340.3|11336.3|11337.2|11333.2|3568
1757104800000|2025-09-05 20:40:00|11341.8|11337.8|11345|11341|11346.5|11342.5|11340.3|11336.3|3057
1757105100000|2025-09-05 20:45:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|2301
1757105400000|2025-09-05 20:50:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|2255
1757105700000|2025-09-05 20:55:00|11346.5|11342.5|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|4896
1757282400000|2025-09-07 22:00:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11335.6|11331.6|2627
1757282700000|2025-09-07 22:05:00|11338.7|11334.7|11334|11330|11340.3|11336.3|11334|11330|931
1757283000000|2025-09-07 22:10:00|11335.6|11331.6|11332.5|11328.5|11335.6|11331.6|11332.5|11328.5|1069
1757283300000|2025-09-07 22:15:00|11334|11330|11334|11330|11334|11330|11332.5|11328.5|341
1757283600000|2025-09-07 22:20:00|||||||||290
1757283900000|2025-09-07 22:25:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11334|11330|1206
1757284200000|2025-09-07 22:30:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|725
1757284500000|2025-09-07 22:35:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|483
1757284800000|2025-09-07 22:40:00|||||||||12
1757285100000|2025-09-07 22:45:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|149
1757285400000|2025-09-07 22:50:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11334|11330|373
1757285700000|2025-09-07 22:55:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|256
1757286000000|2025-09-07 23:00:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|172
1757286300000|2025-09-07 23:05:00|11334|11330|11334|11330|11334|11330|11334|11330|495
1757286600000|2025-09-07 23:10:00|11335.6|11331.6|11332.5|11328.5|11335.6|11331.6|11332.5|11328.5|1027
1757286900000|2025-09-07 23:15:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|1030
1757287200000|2025-09-07 23:20:00|11334|11330|11334|11330|11334|11330|11334|11330|307
1757287500000|2025-09-07 23:25:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|706
1757287800000|2025-09-07 23:30:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11332.5|11328.5|729
1757288100000|2025-09-07 23:35:00|||||||||296
1757288400000|2025-09-07 23:40:00|11334|11330|11334|11330|11334|11330|11332.5|11328.5|566
1757288700000|2025-09-07 23:45:00|||||||||159
1757289000000|2025-09-07 23:50:00|11332.5|11328.5|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|647
1757289300000|2025-09-07 23:55:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|1093
1757289600000|2025-09-08 00:00:00|11329.3|11325.3|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|1682
1757289900000|2025-09-08 00:05:00|11330.1|11326.1|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|1396
1757290200000|2025-09-08 00:10:00|||||||||20
1757290500000|2025-09-08 00:15:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|2255
1757290800000|2025-09-08 00:20:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|1208
1757291100000|2025-09-08 00:25:00|||||||||1435
1757291400000|2025-09-08 00:30:00|||||||||120
1757291700000|2025-09-08 00:35:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|164
1757292000000|2025-09-08 00:40:00|||||||||970
1757292300000|2025-09-08 00:45:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|1662
1757292600000|2025-09-08 00:50:00|||||||||807
1757292900000|2025-09-08 00:55:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|162
1757293200000|2025-09-08 01:00:00|||||||||751
1757293500000|2025-09-08 01:05:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|738
1757293800000|2025-09-08 01:10:00|||||||||200
1757294100000|2025-09-08 01:15:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|2030
1757294400000|2025-09-08 01:20:00|||||||||229
1757294700000|2025-09-08 01:25:00|||||||||374
1757295000000|2025-09-08 01:30:00|||||||||358
1757295300000|2025-09-08 01:35:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|3236
1757295600000|2025-09-08 01:40:00|||||||||34
1757295900000|2025-09-08 01:45:00|||||||||613
1757296200000|2025-09-08 01:50:00|||||||||188
1757296500000|2025-09-08 01:55:00|||||||||208
1757296800000|2025-09-08 02:00:00|||||||||858
1757297100000|2025-09-08 02:05:00|||||||||325
1757297400000|2025-09-08 02:10:00|||||||||874
1757297700000|2025-09-08 02:15:00|||||||||339
1757298000000|2025-09-08 02:20:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|1073
1757298300000|2025-09-08 02:25:00|||||||||707
1757298600000|2025-09-08 02:30:00|||||||||358
1757298900000|2025-09-08 02:35:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|250
1757299200000|2025-09-08 02:40:00|||||||||92
1757299500000|2025-09-08 02:45:00|||||||||194
1757299800000|2025-09-08 02:50:00|||||||||106
1757300100000|2025-09-08 02:55:00|||||||||165
1757300400000|2025-09-08 03:00:00|||||||||3245
1757300700000|2025-09-08 03:05:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|256
1757301000000|2025-09-08 03:10:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|671
1757301300000|2025-09-08 03:15:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|191
1757301600000|2025-09-08 03:20:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|188
1757301900000|2025-09-08 03:25:00|||||||||80
1757302200000|2025-09-08 03:30:00|||||||||74
1757302500000|2025-09-08 03:35:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|263
1757302800000|2025-09-08 03:40:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|99
1757303100000|2025-09-08 03:45:00|||||||||54
1757303400000|2025-09-08 03:50:00|||||||||414
1757303700000|2025-09-08 03:55:00|||||||||30
1757304000000|2025-09-08 04:00:00|||||||||40
1757304300000|2025-09-08 04:05:00|||||||||12
1757304600000|2025-09-08 04:10:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|344
1757304900000|2025-09-08 04:15:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|618
1757305200000|2025-09-08 04:20:00|||||||||409
1757305500000|2025-09-08 04:25:00|||||||||324
1757305800000|2025-09-08 04:30:00|||||||||111
1757306100000|2025-09-08 04:35:00|||||||||314
1757306400000|2025-09-08 04:40:00|||||||||519
1757306700000|2025-09-08 04:45:00|||||||||16
1757307000000|2025-09-08 04:50:00|||||||||47
1757307300000|2025-09-08 04:55:00|||||||||154
1757307600000|2025-09-08 05:00:00|||||||||2386
1757307900000|2025-09-08 05:05:00|||||||||206
1757308200000|2025-09-08 05:10:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|278
1757308500000|2025-09-08 05:15:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|278
1757308800000|2025-09-08 05:20:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|363
1757309100000|2025-09-08 05:25:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|562
1757309400000|2025-09-08 05:30:00|||||||||50
1757309700000|2025-09-08 05:35:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|317
1757310000000|2025-09-08 05:40:00|11334|11330|11334|11330|11334|11330|11332.5|11328.5|512
1757310300000|2025-09-08 05:45:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|1705
1757310600000|2025-09-08 05:50:00|||||||||793
1757310900000|2025-09-08 05:55:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11334|11330|1180
1757311200000|2025-09-08 06:00:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|1589
1757311500000|2025-09-08 06:05:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|1259
1757311800000|2025-09-08 06:10:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|3799
1757312100000|2025-09-08 06:15:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|1103
1757312400000|2025-09-08 06:20:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|517
1757312700000|2025-09-08 06:25:00|||||||||254
1757313000000|2025-09-08 06:30:00|||||||||354
1757313300000|2025-09-08 06:35:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|796
1757313600000|2025-09-08 06:40:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|1504
1757313900000|2025-09-08 06:45:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|927
1757314200000|2025-09-08 06:50:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|1138
1757314500000|2025-09-08 06:55:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|752
1757314800000|2025-09-08 07:00:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11337.2|11333.2|3001
1757315100000|2025-09-08 07:05:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|1140
1757315400000|2025-09-08 07:10:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|904
1757315700000|2025-09-08 07:15:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|2211
1757316000000|2025-09-08 07:20:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|665
1757316300000|2025-09-08 07:25:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|572
1757316600000|2025-09-08 07:30:00|||||||||225
1757316900000|2025-09-08 07:35:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|3589
1757317200000|2025-09-08 07:40:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|1169
1757317500000|2025-09-08 07:45:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|1036
1757317800000|2025-09-08 07:50:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|4008
1757318100000|2025-09-08 07:55:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|2160
1757318400000|2025-09-08 08:00:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|784
1757318700000|2025-09-08 08:05:00|||||||||346
1757319000000|2025-09-08 08:10:00|11345|11341|11345|11341|11345|11341|11345|11341|2970
1757319300000|2025-09-08 08:15:00|||||||||1721
1757319600000|2025-09-08 08:20:00|||||||||1170
1757319900000|2025-09-08 08:25:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|1834
1757320200000|2025-09-08 08:30:00|||||||||708
1757320500000|2025-09-08 08:35:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|750
1757320800000|2025-09-08 08:40:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|1355
1757321100000|2025-09-08 08:45:00|||||||||404
1757321400000|2025-09-08 08:50:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|1797
1757321700000|2025-09-08 08:55:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|2216
1757322000000|2025-09-08 09:00:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|2628
1757322300000|2025-09-08 09:05:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|1254
1757322600000|2025-09-08 09:10:00|||||||||440
1757322900000|2025-09-08 09:15:00|||||||||356
1757323200000|2025-09-08 09:20:00|||||||||169
1757323500000|2025-09-08 09:25:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|2038
1757323800000|2025-09-08 09:30:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|723
1757324100000|2025-09-08 09:35:00|||||||||272
1757324400000|2025-09-08 09:40:00|||||||||383
1757324700000|2025-09-08 09:45:00|||||||||216
1757325000000|2025-09-08 09:50:00|||||||||208
1757325300000|2025-09-08 09:55:00|||||||||437
1757325600000|2025-09-08 10:00:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|1259
1757325900000|2025-09-08 10:05:00|||||||||223
1757326200000|2025-09-08 10:10:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|3315
1757326500000|2025-09-08 10:15:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|433
1757326800000|2025-09-08 10:20:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|56
1757327100000|2025-09-08 10:25:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|1893
1757327400000|2025-09-08 10:30:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11337.2|11333.2|1058
1757327700000|2025-09-08 10:35:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|1338
1757328000000|2025-09-08 10:40:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|2247
1757328300000|2025-09-08 10:45:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|447
1757328600000|2025-09-08 10:50:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|1336
1757328900000|2025-09-08 10:55:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|756
1757329200000|2025-09-08 11:00:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|970
1757329500000|2025-09-08 11:05:00|||||||||214
1757329800000|2025-09-08 11:10:00|||||||||347
1757330100000|2025-09-08 11:15:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|1418
1757330400000|2025-09-08 11:20:00|||||||||806
1757330700000|2025-09-08 11:25:00|||||||||1476
1757331000000|2025-09-08 11:30:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|990
1757331300000|2025-09-08 11:35:00|||||||||573
1757331600000|2025-09-08 11:40:00|11341.8|11337.8|11345|11341|11345|11341|11341.8|11337.8|2874
1757331900000|2025-09-08 11:45:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|3074
1757332200000|2025-09-08 11:50:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|2800
1757332500000|2025-09-08 11:55:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|2316
1757332800000|2025-09-08 12:00:00|11343.4|11339.4|11348.1|11344.1|11349.7|11345.7|11343.4|11339.4|3239
1757333100000|2025-09-08 12:05:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|2524
1757333400000|2025-09-08 12:10:00|11346.5|11342.5|11345|11341|11348.1|11344.1|11345|11341|2271
1757333700000|2025-09-08 12:15:00|11343.4|11339.4|11346.5|11342.5|11348.1|11344.1|11341.8|11337.8|6678
1757334000000|2025-09-08 12:20:00|11345|11341|11338.7|11334.7|11345|11341|11338.7|11334.7|5791
1757334300000|2025-09-08 12:25:00|11337.2|11333.2|11340.3|11336.3|11341.8|11337.8|11337.2|11333.2|5698
1757334600000|2025-09-08 12:30:00|11341.8|11337.8|11348.1|11344.1|11349.7|11345.7|11340.3|11336.3|7564
1757334900000|2025-09-08 12:35:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|4159
1757335200000|2025-09-08 12:40:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|4316
1757335500000|2025-09-08 12:45:00|11346.5|11342.5|11349.7|11345.7|11349.7|11345.7|11346.5|11342.5|2210
1757335800000|2025-09-08 12:50:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|2911
1757336100000|2025-09-08 12:55:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|5043
1757336400000|2025-09-08 13:00:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11345|11341|11514
1757336700000|2025-09-08 13:05:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|4546
1757337000000|2025-09-08 13:10:00|11349.7|11345.7|11354.3|11350.3|11354.3|11350.3|11349.7|11345.7|6223
1757337300000|2025-09-08 13:15:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|7303
1757337600000|2025-09-08 13:20:00|11354.3|11350.3|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|3942
1757337900000|2025-09-08 13:25:00|11359|11355|11355.9|11351.9|11359|11355|11355.9|11351.9|7690
1757338200000|2025-09-08 13:30:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|5612
1757338500000|2025-09-08 13:35:00|11354.3|11350.3|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|6085
1757338800000|2025-09-08 13:40:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|8255
1757339100000|2025-09-08 13:45:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|4484
1757339400000|2025-09-08 13:50:00|11355.9|11351.9|11359|11355|11360.6|11356.6|11355.9|11351.9|7653
1757339700000|2025-09-08 13:55:00|11357.5|11353.5|11355.9|11351.9|11359|11355|11355.9|11351.9|8440
1757340000000|2025-09-08 14:00:00|11357.5|11353.5|11359|11355|11359|11355|11355.9|11351.9|4288
1757340300000|2025-09-08 14:05:00|11357.5|11353.5|11360.6|11356.6|11360.6|11356.6|11357.5|11353.5|5557
1757340600000|2025-09-08 14:10:00|11359|11355|11359|11355|11359|11355|11359|11355|4877
1757340900000|2025-09-08 14:15:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11357.5|11353.5|5443
1757341200000|2025-09-08 14:20:00|11359|11355|11357.5|11353.5|11359|11355|11355.9|11351.9|6453
1757341500000|2025-09-08 14:25:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|7240
1757341800000|2025-09-08 14:30:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|5118
1757342100000|2025-09-08 14:35:00|11354.3|11350.3|11349.7|11345.7|11354.3|11350.3|11349.7|11345.7|10339
1757342400000|2025-09-08 14:40:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|4235
1757342700000|2025-09-08 14:45:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|5755
1757343000000|2025-09-08 14:50:00|||||||||1488
1757343300000|2025-09-08 14:55:00|11346.5|11342.5|11352.8|11348.8|11352.8|11348.8|11346.5|11342.5|13385
1757343600000|2025-09-08 15:00:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|8256
1757343900000|2025-09-08 15:05:00|11351.2|11347.2|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|3251
1757344200000|2025-09-08 15:10:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|2237
1757344500000|2025-09-08 15:15:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|3261
1757344800000|2025-09-08 15:20:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|5753
1757345100000|2025-09-08 15:25:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11357.5|11353.5|4716
1757345400000|2025-09-08 15:30:00|11355.9|11351.9|11359|11355|11359|11355|11355.9|11351.9|2634
1757345700000|2025-09-08 15:35:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11357.5|11353.5|1248
1757346000000|2025-09-08 15:40:00|11359|11355|11359|11355|11359|11355|11359|11355|1559
1757346300000|2025-09-08 15:45:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|2919
1757346600000|2025-09-08 15:50:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|5740
1757346900000|2025-09-08 15:55:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|1471
1757347200000|2025-09-08 16:00:00|11357.5|11353.5|11355.9|11351.9|11359|11355|11354.3|11350.3|3903
1757347500000|2025-09-08 16:05:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|2471
1757347800000|2025-09-08 16:10:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|1418
1757348100000|2025-09-08 16:15:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|6575
1757348400000|2025-09-08 16:20:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|2007
1757348700000|2025-09-08 16:25:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|2289
1757349000000|2025-09-08 16:30:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|2424
1757349300000|2025-09-08 16:35:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|8532
1757349600000|2025-09-08 16:40:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11345|11341|4330
1757349900000|2025-09-08 16:45:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|2082
1757350200000|2025-09-08 16:50:00|||||||||1640
1757350500000|2025-09-08 16:55:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|1497
1757350800000|2025-09-08 17:00:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|3954
1757351100000|2025-09-08 17:05:00|11346.5|11342.5|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|7160
1757351400000|2025-09-08 17:10:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|2075
1757351700000|2025-09-08 17:15:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|9721
1757352000000|2025-09-08 17:20:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|3200
1757352300000|2025-09-08 17:25:00|11348.1|11344.1|11343.4|11339.4|11348.1|11344.1|11343.4|11339.4|12382
1757352600000|2025-09-08 17:30:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|6218
1757352900000|2025-09-08 17:35:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|2302
1757353200000|2025-09-08 17:40:00|||||||||1263
1757353500000|2025-09-08 17:45:00|11345|11341|11345|11341|11345|11341|11345|11341|3121
1757353800000|2025-09-08 17:50:00|11343.4|11339.4|11348.1|11344.1|11348.1|11344.1|11343.4|11339.4|2660
1757354100000|2025-09-08 17:55:00|||||||||477
1757354400000|2025-09-08 18:00:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|1298
1757354700000|2025-09-08 18:05:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|1312
1757355000000|2025-09-08 18:10:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|4124
1757355300000|2025-09-08 18:15:00|11352.8|11348.8|11355.9|11351.9|11355.9|11351.9|11352.8|11348.8|1871
1757355600000|2025-09-08 18:20:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1999
1757355900000|2025-09-08 18:25:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|2563
1757356200000|2025-09-08 18:30:00|||||||||1036
1757356500000|2025-09-08 18:35:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|2474
1757356800000|2025-09-08 18:40:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|3496
1757357100000|2025-09-08 18:45:00|11352.8|11348.8|11355.9|11351.9|11355.9|11351.9|11352.8|11348.8|2245
1757357400000|2025-09-08 18:50:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|2259
1757357700000|2025-09-08 18:55:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|6278
1757358000000|2025-09-08 19:00:00|||||||||3875
1757358300000|2025-09-08 19:05:00|||||||||1692
1757358600000|2025-09-08 19:10:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|4783
1757358900000|2025-09-08 19:15:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|2883
1757359200000|2025-09-08 19:20:00|||||||||1980
1757359500000|2025-09-08 19:25:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|881
1757359800000|2025-09-08 19:30:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|1683
1757360100000|2025-09-08 19:35:00|11359|11355|11359|11355|11359|11355|11359|11355|1774
1757360400000|2025-09-08 19:40:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|1856
1757360700000|2025-09-08 19:45:00|||||||||1551
1757361000000|2025-09-08 19:50:00|||||||||2245
1757361300000|2025-09-08 19:55:00|11358.3|11354.3|11357.5|11353.5|11359|11355|11357.5|11353.5|7421
1757361600000|2025-09-08 20:00:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|4705
1757361900000|2025-09-08 20:05:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|3960
1757362200000|2025-09-08 20:10:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|7016
1757362500000|2025-09-08 20:15:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|2344
1757362800000|2025-09-08 20:20:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|888
1757363100000|2025-09-08 20:25:00|11359|11355|11359|11355|11359|11355|11359|11355|2859
1757363400000|2025-09-08 20:30:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|2947
1757363700000|2025-09-08 20:35:00|||||||||938
1757364000000|2025-09-08 20:40:00|||||||||1579
1757364300000|2025-09-08 20:45:00|||||||||1710
1757364600000|2025-09-08 20:50:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|4785
1757364900000|2025-09-08 20:55:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|914
1757368800000|2025-09-08 22:00:00|11359|11355|11359|11355|11359|11355|11357.5|11353.5|909
1757369100000|2025-09-08 22:05:00|||||||||2
1757369400000|2025-09-08 22:10:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|576
1757369700000|2025-09-08 22:15:00|||||||||519
1757370000000|2025-09-08 22:20:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|568
1757370300000|2025-09-08 22:25:00|||||||||343
1757370600000|2025-09-08 22:30:00|||||||||49
1757370900000|2025-09-08 22:35:00|11359|11355|11359|11355|11359|11355|11359|11355|177
1757371200000|2025-09-08 22:40:00|||||||||469
1757371500000|2025-09-08 22:45:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|667
1757371800000|2025-09-08 22:50:00|||||||||364
1757372100000|2025-09-08 22:55:00|||||||||238
1757372400000|2025-09-08 23:00:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|80
1757372700000|2025-09-08 23:05:00|||||||||37
1757373000000|2025-09-08 23:10:00|||||||||121
1757373300000|2025-09-08 23:15:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|776
1757373600000|2025-09-08 23:20:00|||||||||35
1757373900000|2025-09-08 23:25:00|||||||||524
1757374200000|2025-09-08 23:30:00|||||||||104
1757374500000|2025-09-08 23:35:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|831
1757374800000|2025-09-08 23:40:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|548
1757375100000|2025-09-08 23:45:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|614
1757375400000|2025-09-08 23:50:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|433
1757375700000|2025-09-08 23:55:00|||||||||308
1757376000000|2025-09-09 00:00:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|1021
1757376300000|2025-09-09 00:05:00|11359|11355|11359|11355|11359|11355|11359|11355|552
1757376600000|2025-09-09 00:10:00|||||||||138
1757376900000|2025-09-09 00:15:00|||||||||273
1757377200000|2025-09-09 00:20:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|764
1757377500000|2025-09-09 00:25:00|11359|11355|11359|11355|11359|11355|11359|11355|1064
1757377800000|2025-09-09 00:30:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|132
1757378100000|2025-09-09 00:35:00|11359|11355|11359|11355|11359|11355|11359|11355|217
1757378400000|2025-09-09 00:40:00|||||||||346
1757378700000|2025-09-09 00:45:00|||||||||69
1757379000000|2025-09-09 00:50:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|474
1757379300000|2025-09-09 00:55:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|726
1757379600000|2025-09-09 01:00:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1207
1757379900000|2025-09-09 01:05:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1430
1757380200000|2025-09-09 01:10:00|||||||||324
1757380500000|2025-09-09 01:15:00|||||||||121
1757380800000|2025-09-09 01:20:00|||||||||231
1757381100000|2025-09-09 01:25:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|673
1757381400000|2025-09-09 01:30:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|440
1757381700000|2025-09-09 01:35:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|500
1757382000000|2025-09-09 01:40:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|634
1757382300000|2025-09-09 01:45:00|||||||||216
1757382600000|2025-09-09 01:50:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|913
1757382900000|2025-09-09 01:55:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1201
1757383200000|2025-09-09 02:00:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|240
1757383500000|2025-09-09 02:05:00|||||||||186
1757383800000|2025-09-09 02:10:00|||||||||148
1757384100000|2025-09-09 02:15:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|324
1757384400000|2025-09-09 02:20:00|||||||||164
1757384700000|2025-09-09 02:25:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|287
1757385000000|2025-09-09 02:30:00|||||||||263
1757385300000|2025-09-09 02:35:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|313
1757385600000|2025-09-09 02:40:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1197
1757385900000|2025-09-09 02:45:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|378
1757386200000|2025-09-09 02:50:00|||||||||116
1757386500000|2025-09-09 02:55:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|563
1757386800000|2025-09-09 03:00:00|||||||||34
1757387100000|2025-09-09 03:05:00|||||||||713
1757387400000|2025-09-09 03:10:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|315
1757387700000|2025-09-09 03:15:00|||||||||252
1757388000000|2025-09-09 03:20:00|||||||||52
1757388300000|2025-09-09 03:25:00|||||||||363
1757388600000|2025-09-09 03:30:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|59
1757388900000|2025-09-09 03:35:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|345
1757389200000|2025-09-09 03:40:00|||||||||2
1757389500000|2025-09-09 03:45:00|||||||||315
1757389800000|2025-09-09 03:50:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|1010
1757390100000|2025-09-09 03:55:00|||||||||111
1757390400000|2025-09-09 04:00:00|||||||||263
1757390700000|2025-09-09 04:05:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|966
1757391000000|2025-09-09 04:10:00|||||||||20
1757391300000|2025-09-09 04:15:00|||||||||102
1757391600000|2025-09-09 04:20:00|||||||||25
1757391900000|2025-09-09 04:25:00|||||||||25
1757392200000|2025-09-09 04:30:00|||||||||9
1757392500000|2025-09-09 04:35:00|||||||||138
1757392800000|2025-09-09 04:40:00|||||||||42
1757393100000|2025-09-09 04:45:00|11355.1|11351.1|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|494
1757393400000|2025-09-09 04:50:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|102
1757393700000|2025-09-09 04:55:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|373
1757394000000|2025-09-09 05:00:00|||||||||253
1757394300000|2025-09-09 05:05:00|||||||||248
1757394600000|2025-09-09 05:10:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|406
1757394900000|2025-09-09 05:15:00|||||||||759
1757395200000|2025-09-09 05:20:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|266
1757395500000|2025-09-09 05:25:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|992
1757395800000|2025-09-09 05:30:00|||||||||672
1757396100000|2025-09-09 05:35:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|818
1757396400000|2025-09-09 05:40:00|||||||||123
1757396700000|2025-09-09 05:45:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|1469
1757397000000|2025-09-09 05:50:00|||||||||345
1757397300000|2025-09-09 05:55:00|||||||||359
1757397600000|2025-09-09 06:00:00|||||||||131
1757397900000|2025-09-09 06:05:00|||||||||309
1757398200000|2025-09-09 06:10:00|||||||||316
1757398500000|2025-09-09 06:15:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|1885
1757398800000|2025-09-09 06:20:00|11348.1|11344.1|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|1911
1757399100000|2025-09-09 06:25:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|445
1757399400000|2025-09-09 06:30:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|432
1757399700000|2025-09-09 06:35:00|11348.1|11344.1|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|4499
1757400000000|2025-09-09 06:40:00|||||||||499
1757400300000|2025-09-09 06:45:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|6336
1757400600000|2025-09-09 06:50:00|11345|11341|11346.5|11342.5|11348.1|11344.1|11345|11341|845
1757400900000|2025-09-09 06:55:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|1873
1757401200000|2025-09-09 07:00:00|11349.7|11345.7|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|1155
1757401500000|2025-09-09 07:05:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1562
1757401800000|2025-09-09 07:10:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1668
1757402100000|2025-09-09 07:15:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|1848
1757402400000|2025-09-09 07:20:00|11345|11341|11345|11341|11345|11341|11345|11341|1241
1757402700000|2025-09-09 07:25:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|4929
1757403000000|2025-09-09 07:30:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|1477
1757403300000|2025-09-09 07:35:00|||||||||1641
1757403600000|2025-09-09 07:40:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|1536
1757403900000|2025-09-09 07:45:00|||||||||1124
1757404200000|2025-09-09 07:50:00|||||||||631
1757404500000|2025-09-09 07:55:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|3017
1757404800000|2025-09-09 08:00:00|||||||||1610
1757405100000|2025-09-09 08:05:00|||||||||1490
1757405400000|2025-09-09 08:10:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|265
1757405700000|2025-09-09 08:15:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|3889
1757406000000|2025-09-09 08:20:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|2277
1757406300000|2025-09-09 08:25:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|2457
1757406600000|2025-09-09 08:30:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|1599
1757406900000|2025-09-09 08:35:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|1032
1757407200000|2025-09-09 08:40:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|2749
1757407500000|2025-09-09 08:45:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|2295
1757407800000|2025-09-09 08:50:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|2337
1757408100000|2025-09-09 08:55:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|888
1757408400000|2025-09-09 09:00:00|11341.8|11337.8|11346.5|11342.5|11346.5|11342.5|11341.8|11337.8|2706
1757408700000|2025-09-09 09:05:00|11345|11341|11345|11341|11345|11341|11345|11341|1490
1757409000000|2025-09-09 09:10:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|3360
1757409300000|2025-09-09 09:15:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|2858
1757409600000|2025-09-09 09:20:00|||||||||1260
1757409900000|2025-09-09 09:25:00|11345.8|11341.8|11345|11341|11346.5|11342.5|11345|11341|2139
1757410200000|2025-09-09 09:30:00|||||||||1350
1757410500000|2025-09-09 09:35:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|1306
1757410800000|2025-09-09 09:40:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|944
1757411100000|2025-09-09 09:45:00|||||||||128
1757411400000|2025-09-09 09:50:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|3244
1757411700000|2025-09-09 09:55:00|||||||||741
1757412000000|2025-09-09 10:00:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|525
1757412300000|2025-09-09 10:05:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1403
1757412600000|2025-09-09 10:10:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|136
1757412900000|2025-09-09 10:15:00|||||||||465
1757413200000|2025-09-09 10:20:00|||||||||504
1757413500000|2025-09-09 10:25:00|||||||||531
1757413800000|2025-09-09 10:30:00|||||||||131
1757414100000|2025-09-09 10:35:00|||||||||117
1757414400000|2025-09-09 10:40:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|514
1757414700000|2025-09-09 10:45:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|1123
1757415000000|2025-09-09 10:50:00|||||||||434
1757415300000|2025-09-09 10:55:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|720
1757415600000|2025-09-09 11:00:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11345|11341|3798
1757415900000|2025-09-09 11:05:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|1601
1757416200000|2025-09-09 11:10:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|5017
1757416500000|2025-09-09 11:15:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|684
1757416800000|2025-09-09 11:20:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|1656
1757417100000|2025-09-09 11:25:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|3649
1757417400000|2025-09-09 11:30:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|4088
1757417700000|2025-09-09 11:35:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|720
1757418000000|2025-09-09 11:40:00|11342.6|11338.6|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|1282
1757418300000|2025-09-09 11:45:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|2849
1757418600000|2025-09-09 11:50:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|2528
1757418900000|2025-09-09 11:55:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|3976
1757419200000|2025-09-09 12:00:00|11337.2|11333.2|11341.1|11337.1|11341.8|11337.8|11337.2|11333.2|4214
1757419500000|2025-09-09 12:05:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|1917
1757419800000|2025-09-09 12:10:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|2356
1757420100000|2025-09-09 12:15:00|11340.3|11336.3|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|4166
1757420400000|2025-09-09 12:20:00|11345|11341|11343.4|11339.4|11346.5|11342.5|11341.8|11337.8|5043
1757420700000|2025-09-09 12:25:00|11345|11341|11345|11341|11345|11341|11341.8|11337.8|2725
1757421000000|2025-09-09 12:30:00|11343.4|11339.4|11341.8|11337.8|11345|11341|11341.8|11337.8|2283
1757421300000|2025-09-09 12:35:00|11343.4|11339.4|11340.3|11336.3|11345|11341|11340.3|11336.3|5535
1757421600000|2025-09-09 12:40:00|11338.7|11334.7|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|3258
1757421900000|2025-09-09 12:45:00|11338.7|11334.7|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|2293
1757422200000|2025-09-09 12:50:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|6163
1757422500000|2025-09-09 12:55:00|11338.7|11334.7|11343.4|11339.4|11345|11341|11338.7|11334.7|11081
1757422800000|2025-09-09 13:00:00|11341.8|11337.8|11345|11341|11346.5|11342.5|11340.3|11336.3|7122
1757423100000|2025-09-09 13:05:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11345|11341|6300
1757423400000|2025-09-09 13:10:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|5186
1757423700000|2025-09-09 13:15:00|11351.2|11347.2|11354.3|11350.3|11354.3|11350.3|11349.7|11345.7|6715
1757424000000|2025-09-09 13:20:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|6338
1757424300000|2025-09-09 13:25:00|11352.8|11348.8|11352.8|11348.8|11355.9|11351.9|11352.8|11348.8|5941
1757424600000|2025-09-09 13:30:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|5425
1757424900000|2025-09-09 13:35:00|11352.8|11348.8|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|16071
1757425200000|2025-09-09 13:40:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|13353
1757425500000|2025-09-09 13:45:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|5599
1757425800000|2025-09-09 13:50:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|3136
1757426100000|2025-09-09 13:55:00|11348.1|11344.1|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|7135
1757426400000|2025-09-09 14:00:00|11354.3|11350.3|11346.5|11342.5|11365.3|11361.3|11341.8|11337.8|43843
1757426700000|2025-09-09 14:05:00|11348.1|11344.1|11343.4|11339.4|11348.1|11344.1|11340.3|11336.3|10968
1757427000000|2025-09-09 14:10:00|11341.8|11337.8|11346.5|11342.5|11349.7|11345.7|11341.8|11337.8|7141
1757427300000|2025-09-09 14:15:00|11348.1|11344.1|11340.3|11336.3|11348.1|11344.1|11340.3|11336.3|5232
1757427600000|2025-09-09 14:20:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|4431
1757427900000|2025-09-09 14:25:00|11343.4|11339.4|11340.3|11336.3|11343.4|11339.4|11338.7|11334.7|5048
1757428200000|2025-09-09 14:30:00|11338.7|11334.7|11335.6|11331.6|11338.7|11334.7|11332.5|11328.5|12531
1757428500000|2025-09-09 14:35:00|11334|11330|11335.6|11331.6|11337.2|11333.2|11334|11330|5031
1757428800000|2025-09-09 14:40:00|11334|11330|11337.2|11333.2|11337.2|11333.2|11334|11330|5080
1757429100000|2025-09-09 14:45:00|11338.7|11334.7|11335.6|11331.6|11338.7|11334.7|11335.6|11331.6|6580
1757429400000|2025-09-09 14:50:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|2420
1757429700000|2025-09-09 14:55:00|11335.6|11331.6|11334|11330|11337.2|11333.2|11334|11330|3868
1757430000000|2025-09-09 15:00:00|11332.5|11328.5|11326.2|11322.2|11332.5|11328.5|11326.2|11322.2|12166
1757430300000|2025-09-09 15:05:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|11704
1757430600000|2025-09-09 15:10:00|||||||||3805
1757430900000|2025-09-09 15:15:00|11324.7|11320.7|11327.8|11323.8|11329.3|11325.3|11323.1|11319.1|6349
1757431200000|2025-09-09 15:20:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|3234
1757431500000|2025-09-09 15:25:00|11330.9|11326.9|11334|11330|11334|11330|11330.9|11326.9|5907
1757431800000|2025-09-09 15:30:00|11332.5|11328.5|11330.9|11326.9|11334|11330|11330.9|11326.9|6686
1757432100000|2025-09-09 15:35:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11327.8|11323.8|5480
1757432400000|2025-09-09 15:40:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|2823
1757432700000|2025-09-09 15:45:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|2087
1757433000000|2025-09-09 15:50:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|632
1757433300000|2025-09-09 15:55:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|1443
1757433600000|2025-09-09 16:00:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|3604
1757433900000|2025-09-09 16:05:00|11327.8|11323.8|11330.9|11326.9|11330.9|11326.9|11327.8|11323.8|6953
1757434200000|2025-09-09 16:10:00|||||||||1244
1757434500000|2025-09-09 16:15:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|3210
1757434800000|2025-09-09 16:20:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|1462
1757435100000|2025-09-09 16:25:00|||||||||1562
1757435400000|2025-09-09 16:30:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|1328
1757435700000|2025-09-09 16:35:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|4328
1757436000000|2025-09-09 16:40:00|11329.3|11325.3|11327.8|11323.8|11330.9|11326.9|11327.8|11323.8|2999
1757436300000|2025-09-09 16:45:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|3298
1757436600000|2025-09-09 16:50:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|2854
1757436900000|2025-09-09 16:55:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|1737
1757437200000|2025-09-09 17:00:00|11332.5|11328.5|11334|11330|11335.6|11331.6|11332.5|11328.5|7177
1757437500000|2025-09-09 17:05:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|4492
1757437800000|2025-09-09 17:10:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|3060
1757438100000|2025-09-09 17:15:00|||||||||1078
1757438400000|2025-09-09 17:20:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|2446
1757438700000|2025-09-09 17:25:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|5438
1757439000000|2025-09-09 17:30:00|11337.2|11333.2|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|3864
1757439300000|2025-09-09 17:35:00|||||||||922
1757439600000|2025-09-09 17:40:00|||||||||1174
1757439900000|2025-09-09 17:45:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|1255
1757440200000|2025-09-09 17:50:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|3052
1757440500000|2025-09-09 17:55:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|3728
1757440800000|2025-09-09 18:00:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|4763
1757441100000|2025-09-09 18:05:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|4380
1757441400000|2025-09-09 18:10:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|805
1757441700000|2025-09-09 18:15:00|||||||||1094
1757442000000|2025-09-09 18:20:00|11338.7|11334.7|11337.2|11333.2|11340.3|11336.3|11337.2|11333.2|5500
1757442300000|2025-09-09 18:25:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|2627
1757442600000|2025-09-09 18:30:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|1102
1757442900000|2025-09-09 18:35:00|11334|11330|11334|11330|11335.6|11331.6|11334|11330|971
1757443200000|2025-09-09 18:40:00|||||||||1554
1757443500000|2025-09-09 18:45:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11334|11330|2182
1757443800000|2025-09-09 18:50:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11334|11330|3169
1757444100000|2025-09-09 18:55:00|||||||||4537
1757444400000|2025-09-09 19:00:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11334|11330|5313
1757444700000|2025-09-09 19:05:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|3631
1757445000000|2025-09-09 19:10:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|4318
1757445300000|2025-09-09 19:15:00|||||||||2769
1757445600000|2025-09-09 19:20:00|||||||||377
1757445900000|2025-09-09 19:25:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|1373
1757446200000|2025-09-09 19:30:00|||||||||746
1757446500000|2025-09-09 19:35:00|11334|11330|11330.9|11326.9|11334|11330|11330.9|11326.9|3614
1757446800000|2025-09-09 19:40:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|2636
1757447100000|2025-09-09 19:45:00|||||||||262
1757447400000|2025-09-09 19:50:00|||||||||943
1757447700000|2025-09-09 19:55:00|11329.3|11325.3|11332.5|11328.5|11334|11330|11329.3|11325.3|2546
1757448000000|2025-09-09 20:00:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|3618
1757448300000|2025-09-09 20:05:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|2761
1757448600000|2025-09-09 20:10:00|||||||||1173
1757448900000|2025-09-09 20:15:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|2090
1757449200000|2025-09-09 20:20:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|2578
1757449500000|2025-09-09 20:25:00|||||||||547
1757449800000|2025-09-09 20:30:00|||||||||1177
1757450100000|2025-09-09 20:35:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|3105
1757450400000|2025-09-09 20:40:00|||||||||926
1757450700000|2025-09-09 20:45:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|3751
1757451000000|2025-09-09 20:50:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|1415
1757451300000|2025-09-09 20:55:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|2700
1757455200000|2025-09-09 22:00:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11320|11316|1588
1757455500000|2025-09-09 22:05:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|695
1757455800000|2025-09-09 22:10:00|||||||||72
1757456100000|2025-09-09 22:15:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|176
1757456400000|2025-09-09 22:20:00|||||||||148
1757456700000|2025-09-09 22:25:00|||||||||100
1757457000000|2025-09-09 22:30:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|656
1757457300000|2025-09-09 22:35:00|||||||||62
1757457600000|2025-09-09 22:40:00|||||||||61
1757457900000|2025-09-09 22:45:00|||||||||32
1757458200000|2025-09-09 22:50:00|||||||||45
1757458500000|2025-09-09 22:55:00|||||||||77
1757458800000|2025-09-09 23:00:00|||||||||748
1757459100000|2025-09-09 23:05:00|||||||||355
1757459400000|2025-09-09 23:10:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|1257
1757459700000|2025-09-09 23:15:00|||||||||275
1757460000000|2025-09-09 23:20:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|1863
1757460300000|2025-09-09 23:25:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|237
1757460600000|2025-09-09 23:30:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|532
1757460900000|2025-09-09 23:35:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|466
1757461200000|2025-09-09 23:40:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|741
1757461500000|2025-09-09 23:45:00|||||||||52
1757461800000|2025-09-09 23:50:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|526
1757462100000|2025-09-09 23:55:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|619
1757462400000|2025-09-10 00:00:00|||||||||213
1757462700000|2025-09-10 00:05:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|739
1757463000000|2025-09-10 00:10:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|239
1757463300000|2025-09-10 00:15:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|486
1757463600000|2025-09-10 00:20:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|325
1757463900000|2025-09-10 00:25:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|204
1757464200000|2025-09-10 00:30:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|209
1757464500000|2025-09-10 00:35:00|||||||||227
1757464800000|2025-09-10 00:40:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|278
1757465100000|2025-09-10 00:45:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|262
1757465400000|2025-09-10 00:50:00|||||||||449
1757465700000|2025-09-10 00:55:00|||||||||31
1757466000000|2025-09-10 01:00:00|11323.1|11319.1|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|692
1757466300000|2025-09-10 01:05:00|||||||||101
1757466600000|2025-09-10 01:10:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|393
1757466900000|2025-09-10 01:15:00|||||||||361
1757467200000|2025-09-10 01:20:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|908
1757467500000|2025-09-10 01:25:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|944
1757467800000|2025-09-10 01:30:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|448
1757468100000|2025-09-10 01:35:00|||||||||121
1757468400000|2025-09-10 01:40:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|778
1757468700000|2025-09-10 01:45:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|196
1757469000000|2025-09-10 01:50:00|||||||||210
1757469300000|2025-09-10 01:55:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|830
1757469600000|2025-09-10 02:00:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|1112
1757469900000|2025-09-10 02:05:00|||||||||183
1757470200000|2025-09-10 02:10:00|||||||||207
1757470500000|2025-09-10 02:15:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|267
1757470800000|2025-09-10 02:20:00|||||||||27
1757471100000|2025-09-10 02:25:00|||||||||83
1757471400000|2025-09-10 02:30:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|521
1757471700000|2025-09-10 02:35:00|||||||||100
1757472000000|2025-09-10 02:40:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|328
1757472300000|2025-09-10 02:45:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|372
1757472600000|2025-09-10 02:50:00|||||||||113
1757472900000|2025-09-10 02:55:00|||||||||173
1757473200000|2025-09-10 03:00:00|||||||||316
1757473500000|2025-09-10 03:05:00|||||||||129
1757473800000|2025-09-10 03:10:00|||||||||844
1757474100000|2025-09-10 03:15:00|||||||||11
1757474400000|2025-09-10 03:20:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|1110
1757474700000|2025-09-10 03:25:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|344
1757475000000|2025-09-10 03:30:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|132
1757475300000|2025-09-10 03:35:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|1151
1757475600000|2025-09-10 03:40:00|||||||||564
1757475900000|2025-09-10 03:45:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|233
1757476200000|2025-09-10 03:50:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|135
1757476500000|2025-09-10 03:55:00|||||||||933
1757476800000|2025-09-10 04:00:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|2554
1757477100000|2025-09-10 04:05:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|2368
1757477400000|2025-09-10 04:10:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|743
1757477700000|2025-09-10 04:15:00|||||||||60
1757478000000|2025-09-10 04:20:00|||||||||60
1757478300000|2025-09-10 04:25:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|422
1757478600000|2025-09-10 04:30:00|||||||||58
1757478900000|2025-09-10 04:35:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|377
1757479200000|2025-09-10 04:40:00|||||||||75
1757479500000|2025-09-10 04:45:00|||||||||98
1757479800000|2025-09-10 04:50:00|||||||||62
1757480100000|2025-09-10 04:55:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|942
1757480400000|2025-09-10 05:00:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|379
1757480700000|2025-09-10 05:05:00|||||||||231
1757481000000|2025-09-10 05:10:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|81
1757481300000|2025-09-10 05:15:00|||||||||1
1757481600000|2025-09-10 05:20:00|||||||||225
1757481900000|2025-09-10 05:25:00|||||||||51
1757482200000|2025-09-10 05:30:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|55
1757482500000|2025-09-10 05:35:00|||||||||110
1757482800000|2025-09-10 05:40:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|1094
1757483100000|2025-09-10 05:45:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|1037
1757483400000|2025-09-10 05:50:00|||||||||173
1757483700000|2025-09-10 05:55:00|||||||||318
1757484000000|2025-09-10 06:00:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|894
1757484300000|2025-09-10 06:05:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|449
1757484600000|2025-09-10 06:10:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|1203
1757484900000|2025-09-10 06:15:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|758
1757485200000|2025-09-10 06:20:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|668
1757485500000|2025-09-10 06:25:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|924
1757485800000|2025-09-10 06:30:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|1719
1757486100000|2025-09-10 06:35:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|553
1757486400000|2025-09-10 06:40:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11327.8|11323.8|2907
1757486700000|2025-09-10 06:45:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|274
1757487000000|2025-09-10 06:50:00|11330.9|11326.9|11327.8|11323.8|11330.9|11326.9|11327.8|11323.8|650
1757487300000|2025-09-10 06:55:00|||||||||382
1757487600000|2025-09-10 07:00:00|11329.3|11325.3|11332.5|11328.5|11334|11330|11329.3|11325.3|3011
1757487900000|2025-09-10 07:05:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|761
1757488200000|2025-09-10 07:10:00|||||||||1130
1757488500000|2025-09-10 07:15:00|11334|11330|11334|11330|11334|11330|11334|11330|342
1757488800000|2025-09-10 07:20:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11332.5|11328.5|2571
1757489100000|2025-09-10 07:25:00|11334|11330|11334|11330|11334|11330|11332.5|11328.5|345
1757489400000|2025-09-10 07:30:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11330.9|11326.9|1304
1757489700000|2025-09-10 07:35:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|454
1757490000000|2025-09-10 07:40:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|373
1757490300000|2025-09-10 07:45:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|2552
1757490600000|2025-09-10 07:50:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|284
1757490900000|2025-09-10 07:55:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|976
1757491200000|2025-09-10 08:00:00|||||||||810
1757491500000|2025-09-10 08:05:00|||||||||458
1757491800000|2025-09-10 08:10:00|11334|11330|11334|11330|11334|11330|11332.5|11328.5|360
1757492100000|2025-09-10 08:15:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|190
1757492400000|2025-09-10 08:20:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|614
1757492700000|2025-09-10 08:25:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|534
1757493000000|2025-09-10 08:30:00|11334|11330|11334|11330|11334|11330|11334|11330|222
1757493300000|2025-09-10 08:35:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|1181
1757493600000|2025-09-10 08:40:00|||||||||215
1757493900000|2025-09-10 08:45:00|||||||||89
1757494200000|2025-09-10 08:50:00|||||||||1077
1757494500000|2025-09-10 08:55:00|11335.6|11331.6|11332.5|11328.5|11335.6|11331.6|11332.5|11328.5|1037
1757494800000|2025-09-10 09:00:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|892
1757495100000|2025-09-10 09:05:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|1675
1757495400000|2025-09-10 09:10:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|1049
1757495700000|2025-09-10 09:15:00|||||||||471
1757496000000|2025-09-10 09:20:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|279
1757496300000|2025-09-10 09:25:00|||||||||644
1757496600000|2025-09-10 09:30:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|1484
1757496900000|2025-09-10 09:35:00|||||||||439
1757497200000|2025-09-10 09:40:00|||||||||140
1757497500000|2025-09-10 09:45:00|||||||||119
1757497800000|2025-09-10 09:50:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|1059
1757498100000|2025-09-10 09:55:00|||||||||268
1757498400000|2025-09-10 10:00:00|||||||||453
1757498700000|2025-09-10 10:05:00|||||||||167
1757499000000|2025-09-10 10:10:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|3420
1757499300000|2025-09-10 10:15:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|4968
1757499600000|2025-09-10 10:20:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|2529
1757499900000|2025-09-10 10:25:00|||||||||198
1757500200000|2025-09-10 10:30:00|||||||||399
1757500500000|2025-09-10 10:35:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|1227
1757500800000|2025-09-10 10:40:00|11327|11323|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|929
1757501100000|2025-09-10 10:45:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|1061
1757501400000|2025-09-10 10:50:00|||||||||780
1757501700000|2025-09-10 10:55:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|1747
1757502000000|2025-09-10 11:00:00|||||||||1341
1757502300000|2025-09-10 11:05:00|||||||||772
1757502600000|2025-09-10 11:10:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|761
1757502900000|2025-09-10 11:15:00|||||||||230
1757503200000|2025-09-10 11:20:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|2190
1757503500000|2025-09-10 11:25:00|||||||||994
1757503800000|2025-09-10 11:30:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|576
1757504100000|2025-09-10 11:35:00|11327.8|11323.8|11324.7|11320.7|11327.8|11323.8|11324.7|11320.7|1418
1757504400000|2025-09-10 11:40:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|1635
1757504700000|2025-09-10 11:45:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|338
1757505000000|2025-09-10 11:50:00|||||||||327
1757505300000|2025-09-10 11:55:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|1260
1757505600000|2025-09-10 12:00:00|11329.3|11325.3|11332.5|11328.5|11334|11330|11329.3|11325.3|5872
1757505900000|2025-09-10 12:05:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|1863
1757506200000|2025-09-10 12:10:00|11329.3|11325.3|11326.2|11322.2|11329.3|11325.3|11324.7|11320.7|5836
1757506500000|2025-09-10 12:15:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|2733
1757506800000|2025-09-10 12:20:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|2642
1757507100000|2025-09-10 12:25:00|11327.8|11323.8|11328.6|11324.6|11329.3|11325.3|11324.7|11320.7|5496
1757507400000|2025-09-10 12:30:00|11327.8|11323.8|11343.4|11339.4|11351.2|11347.2|11319.2|11315.2|26119
1757507700000|2025-09-10 12:35:00|11345|11341|11343.4|11339.4|11345|11341|11335.6|11331.6|13215
1757508000000|2025-09-10 12:40:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11338.7|11334.7|7888
1757508300000|2025-09-10 12:45:00|11343.4|11339.4|11341.8|11337.8|11345|11341|11341.8|11337.8|9887
1757508600000|2025-09-10 12:50:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|12835
1757508900000|2025-09-10 12:55:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|8079
1757509200000|2025-09-10 13:00:00|11341.8|11337.8|11346.5|11342.5|11346.5|11342.5|11340.3|11336.3|8466
1757509500000|2025-09-10 13:05:00|11348.1|11344.1|11351.2|11347.2|11351.2|11347.2|11346.5|11342.5|5316
1757509800000|2025-09-10 13:10:00|11349.7|11345.7|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|3531
1757510100000|2025-09-10 13:15:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|3996
1757510400000|2025-09-10 13:20:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|5155
1757510700000|2025-09-10 13:25:00|11349.7|11345.7|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|4895
1757511000000|2025-09-10 13:30:00|11352.8|11348.8|11349.7|11345.7|11352.8|11348.8|11349.7|11345.7|8343
1757511300000|2025-09-10 13:35:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|5446
1757511600000|2025-09-10 13:40:00|11346.5|11342.5|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|4812
1757511900000|2025-09-10 13:45:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|3054
1757512200000|2025-09-10 13:50:00|11343.4|11339.4|11348.1|11344.1|11348.1|11344.1|11343.4|11339.4|5369
1757512500000|2025-09-10 13:55:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|2435
1757512800000|2025-09-10 14:00:00|11349.7|11345.7|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|8151
1757513100000|2025-09-10 14:05:00|11349.7|11345.7|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|7548
1757513400000|2025-09-10 14:10:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|2163
1757513700000|2025-09-10 14:15:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11345|11341|3222
1757514000000|2025-09-10 14:20:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|1685
1757514300000|2025-09-10 14:25:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|4085
1757514600000|2025-09-10 14:30:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|2731
1757514900000|2025-09-10 14:35:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|2637
1757515200000|2025-09-10 14:40:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|1132
1757515500000|2025-09-10 14:45:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|652
1757515800000|2025-09-10 14:50:00|11349.7|11345.7|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|929
1757516100000|2025-09-10 14:55:00|||||||||1269
1757516400000|2025-09-10 15:00:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11343.4|11339.4|4228
1757516700000|2025-09-10 15:05:00|||||||||358
1757517000000|2025-09-10 15:10:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|4126
1757517300000|2025-09-10 15:15:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|1594
1757517600000|2025-09-10 15:20:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|3252
1757517900000|2025-09-10 15:25:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|4167
1757518200000|2025-09-10 15:30:00|11349.7|11345.7|11352.8|11348.8|11352.8|11348.8|11349.7|11345.7|4578
1757518500000|2025-09-10 15:35:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|5227
1757518800000|2025-09-10 15:40:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|6938
1757519100000|2025-09-10 15:45:00|11352.8|11348.8|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|5490
1757519400000|2025-09-10 15:50:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|6279
1757519700000|2025-09-10 15:55:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|5295
1757520000000|2025-09-10 16:00:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|6264
1757520300000|2025-09-10 16:05:00|11357.5|11353.5|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|5174
1757520600000|2025-09-10 16:10:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|3107
1757520900000|2025-09-10 16:15:00|||||||||1122
1757521200000|2025-09-10 16:20:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|1500
1757521500000|2025-09-10 16:25:00|||||||||2821
1757521800000|2025-09-10 16:30:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|4178
1757522100000|2025-09-10 16:35:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|2991
1757522400000|2025-09-10 16:40:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|1000
1757522700000|2025-09-10 16:45:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|994
1757523000000|2025-09-10 16:50:00|||||||||2654
1757523300000|2025-09-10 16:55:00|11351.2|11347.2|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|7616
1757523600000|2025-09-10 17:00:00|11354.3|11350.3|11362.2|11358.2|11362.2|11358.2|11352.8|11348.8|14407
1757523900000|2025-09-10 17:05:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|4685
1757524200000|2025-09-10 17:10:00|11363.7|11359.7|11362.2|11358.2|11365.3|11361.3|11362.2|11358.2|5385
1757524500000|2025-09-10 17:15:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11360.6|11356.6|2868
1757524800000|2025-09-10 17:20:00|11363.7|11359.7|11360.6|11356.6|11363.7|11359.7|11360.6|11356.6|4032
1757525100000|2025-09-10 17:25:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|2492
1757525400000|2025-09-10 17:30:00|||||||||1770
1757525700000|2025-09-10 17:35:00|||||||||637
1757526000000|2025-09-10 17:40:00|||||||||445
1757526300000|2025-09-10 17:45:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|4029
1757526600000|2025-09-10 17:50:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|999
1757526900000|2025-09-10 17:55:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|4046
1757527200000|2025-09-10 18:00:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|3214
1757527500000|2025-09-10 18:05:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|3799
1757527800000|2025-09-10 18:10:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|2670
1757528100000|2025-09-10 18:15:00|||||||||1062
1757528400000|2025-09-10 18:20:00|||||||||587
1757528700000|2025-09-10 18:25:00|||||||||2332
1757529000000|2025-09-10 18:30:00|||||||||1954
1757529300000|2025-09-10 18:35:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|8308
1757529600000|2025-09-10 18:40:00|11359|11355|11359|11355|11359|11355|11359|11355|380
1757529900000|2025-09-10 18:45:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11357.5|11353.5|1755
1757530200000|2025-09-10 18:50:00|11359|11355|11359|11355|11359|11355|11357.5|11353.5|2550
1757530500000|2025-09-10 18:55:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|8770
1757530800000|2025-09-10 19:00:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|5313
1757531100000|2025-09-10 19:05:00|11360.6|11356.6|11359|11355|11362.2|11358.2|11359|11355|4776
1757531400000|2025-09-10 19:10:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|5346
1757531700000|2025-09-10 19:15:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|1247
1757532000000|2025-09-10 19:20:00|11355.9|11351.9|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|7077
1757532300000|2025-09-10 19:25:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|3380
1757532600000|2025-09-10 19:30:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|3126
1757532900000|2025-09-10 19:35:00|||||||||1522
1757533200000|2025-09-10 19:40:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|3037
1757533500000|2025-09-10 19:45:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|811
1757533800000|2025-09-10 19:50:00|||||||||1374
1757534100000|2025-09-10 19:55:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|3269
1757534400000|2025-09-10 20:00:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|6348
1757534700000|2025-09-10 20:05:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|3227
1757535000000|2025-09-10 20:10:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|2053
1757535300000|2025-09-10 20:15:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|3264
1757535600000|2025-09-10 20:20:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|6018
1757535900000|2025-09-10 20:25:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|7261
1757536200000|2025-09-10 20:30:00|||||||||1830
1757536500000|2025-09-10 20:35:00|||||||||264
1757536800000|2025-09-10 20:40:00|||||||||1802
1757537100000|2025-09-10 20:45:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|5527
1757537400000|2025-09-10 20:50:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|2499
1757537700000|2025-09-10 20:55:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|1596
1757541600000|2025-09-10 22:00:00|||||||||448
1757541900000|2025-09-10 22:05:00|||||||||307
1757542200000|2025-09-10 22:10:00|||||||||31
1757542500000|2025-09-10 22:15:00|||||||||129
1757542800000|2025-09-10 22:20:00|||||||||30
1757543100000|2025-09-10 22:25:00|||||||||12
1757543400000|2025-09-10 22:30:00|||||||||865
1757543700000|2025-09-10 22:35:00|||||||||5
1757544000000|2025-09-10 22:40:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|146
1757544300000|2025-09-10 22:45:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|162
1757544600000|2025-09-10 22:50:00|||||||||16
1757545200000|2025-09-10 23:00:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|840
1757545500000|2025-09-10 23:05:00|||||||||315
1757545800000|2025-09-10 23:10:00|||||||||13
1757546100000|2025-09-10 23:15:00|||||||||63
1757546400000|2025-09-10 23:20:00|||||||||456
1757546700000|2025-09-10 23:25:00|||||||||202
1757547000000|2025-09-10 23:30:00|||||||||144
1757547300000|2025-09-10 23:35:00|||||||||673
1757547600000|2025-09-10 23:40:00|||||||||2
1757547900000|2025-09-10 23:45:00|||||||||95
1757548200000|2025-09-10 23:50:00|||||||||135
1757548500000|2025-09-10 23:55:00|||||||||35
1757548800000|2025-09-11 00:00:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|1475
1757549100000|2025-09-11 00:05:00|11345|11341|11345|11341|11345|11341|11345|11341|127
1757549400000|2025-09-11 00:10:00|||||||||101
1757549700000|2025-09-11 00:15:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|928
1757550000000|2025-09-11 00:20:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|570
1757550300000|2025-09-11 00:25:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|420
1757550600000|2025-09-11 00:30:00|||||||||726
1757550900000|2025-09-11 00:35:00|||||||||292
1757551200000|2025-09-11 00:40:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|274
1757551500000|2025-09-11 00:45:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|358
1757551800000|2025-09-11 00:50:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|743
1757552100000|2025-09-11 00:55:00|||||||||180
1757552400000|2025-09-11 01:00:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|277
1757552700000|2025-09-11 01:05:00|||||||||296
1757553000000|2025-09-11 01:10:00|||||||||41
1757553300000|2025-09-11 01:15:00|||||||||425
1757553600000|2025-09-11 01:20:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|415
1757553900000|2025-09-11 01:25:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|483
1757554200000|2025-09-11 01:30:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|254
1757554500000|2025-09-11 01:35:00|||||||||18
1757554800000|2025-09-11 01:40:00|||||||||16
1757555100000|2025-09-11 01:45:00|||||||||366
1757555400000|2025-09-11 01:50:00|||||||||15
1757555700000|2025-09-11 01:55:00|||||||||289
1757556000000|2025-09-11 02:00:00|||||||||197
1757556300000|2025-09-11 02:05:00|||||||||143
1757556600000|2025-09-11 02:10:00|||||||||409
1757556900000|2025-09-11 02:15:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|936
1757557200000|2025-09-11 02:20:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|1781
1757557500000|2025-09-11 02:25:00|||||||||126
1757557800000|2025-09-11 02:30:00|||||||||190
1757558100000|2025-09-11 02:35:00|||||||||311
1757558400000|2025-09-11 02:40:00|||||||||37
1757558700000|2025-09-11 02:45:00|||||||||259
1757559000000|2025-09-11 02:50:00|||||||||3
1757559300000|2025-09-11 02:55:00|||||||||79
1757559600000|2025-09-11 03:00:00|||||||||32
1757559900000|2025-09-11 03:05:00|||||||||530
1757560200000|2025-09-11 03:10:00|||||||||74
1757560500000|2025-09-11 03:15:00|||||||||104
1757560800000|2025-09-11 03:20:00|||||||||91
1757561100000|2025-09-11 03:25:00|||||||||134
1757561400000|2025-09-11 03:30:00|||||||||189
1757561700000|2025-09-11 03:35:00|||||||||227
1757562000000|2025-09-11 03:40:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|621
1757562300000|2025-09-11 03:45:00|||||||||44
1757562600000|2025-09-11 03:50:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|284
1757562900000|2025-09-11 03:55:00|||||||||65
1757563200000|2025-09-11 04:00:00|||||||||5
1757563500000|2025-09-11 04:05:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|367
1757563800000|2025-09-11 04:10:00|||||||||28
1757564100000|2025-09-11 04:15:00|||||||||27
1757564400000|2025-09-11 04:20:00|||||||||52
1757564700000|2025-09-11 04:25:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|385
1757565000000|2025-09-11 04:30:00|||||||||63
1757565300000|2025-09-11 04:35:00|||||||||79
1757565600000|2025-09-11 04:40:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|270
1757565900000|2025-09-11 04:45:00|||||||||188
1757566200000|2025-09-11 04:50:00|||||||||11
1757566500000|2025-09-11 04:55:00|||||||||26
1757566800000|2025-09-11 05:00:00|||||||||139
1757567100000|2025-09-11 05:05:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|13
1757567400000|2025-09-11 05:10:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|355
1757567700000|2025-09-11 05:15:00|||||||||181
1757568000000|2025-09-11 05:20:00|||||||||97
1757568300000|2025-09-11 05:25:00|||||||||104
1757568600000|2025-09-11 05:30:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|564
1757568900000|2025-09-11 05:35:00|||||||||79
1757569200000|2025-09-11 05:40:00|||||||||76
1757569500000|2025-09-11 05:45:00|||||||||125
1757569800000|2025-09-11 05:50:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|704
1757570100000|2025-09-11 05:55:00|||||||||142
1757570400000|2025-09-11 06:00:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|1964
1757570700000|2025-09-11 06:05:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|1475
1757571000000|2025-09-11 06:10:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|2022
1757571300000|2025-09-11 06:15:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|1291
1757571600000|2025-09-11 06:20:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|1079
1757571900000|2025-09-11 06:25:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|348
1757572200000|2025-09-11 06:30:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|522
1757572500000|2025-09-11 06:35:00|||||||||223
1757572800000|2025-09-11 06:40:00|||||||||967
1757573100000|2025-09-11 06:45:00|||||||||32
1757573400000|2025-09-11 06:50:00|||||||||335
1757573700000|2025-09-11 06:55:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|848
1757574000000|2025-09-11 07:00:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|2077
1757574300000|2025-09-11 07:05:00|11344.2|11340.2|11345|11341|11345|11341|11343.4|11339.4|1589
1757574600000|2025-09-11 07:10:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|1048
1757574900000|2025-09-11 07:15:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|1608
1757575200000|2025-09-11 07:20:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|751
1757575500000|2025-09-11 07:25:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|1297
1757575800000|2025-09-11 07:30:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|1728
1757576100000|2025-09-11 07:35:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|291
1757576400000|2025-09-11 07:40:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|968
1757576700000|2025-09-11 07:45:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|1696
1757577000000|2025-09-11 07:50:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|769
1757577300000|2025-09-11 07:55:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|947
1757577600000|2025-09-11 08:00:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|1495
1757577900000|2025-09-11 08:05:00|||||||||1288
1757578200000|2025-09-11 08:10:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|668
1757578500000|2025-09-11 08:15:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|925
1757578800000|2025-09-11 08:20:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|751
1757579100000|2025-09-11 08:25:00|11345|11341|11345|11341|11345|11341|11345|11341|436
1757579400000|2025-09-11 08:30:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|4071
1757579700000|2025-09-11 08:35:00|||||||||74
1757580000000|2025-09-11 08:40:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|1636
1757580300000|2025-09-11 08:45:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|438
1757580600000|2025-09-11 08:50:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|1899
1757580900000|2025-09-11 08:55:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|763
1757581200000|2025-09-11 09:00:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|2627
1757581500000|2025-09-11 09:05:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|1031
1757581800000|2025-09-11 09:10:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|712
1757582100000|2025-09-11 09:15:00|||||||||616
1757582400000|2025-09-11 09:20:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|1415
1757582700000|2025-09-11 09:25:00|||||||||255
1757583000000|2025-09-11 09:30:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|1600
1757583300000|2025-09-11 09:35:00|||||||||270
1757583600000|2025-09-11 09:40:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|2266
1757583900000|2025-09-11 09:45:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|691
1757584200000|2025-09-11 09:50:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1701
1757584500000|2025-09-11 09:55:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|834
1757584800000|2025-09-11 10:00:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|616
1757585100000|2025-09-11 10:05:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|1477
1757585400000|2025-09-11 10:10:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|1622
1757585700000|2025-09-11 10:15:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|602
1757586000000|2025-09-11 10:20:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|1065
1757586300000|2025-09-11 10:25:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|349
1757586600000|2025-09-11 10:30:00|||||||||631
1757586900000|2025-09-11 10:35:00|||||||||321
1757587200000|2025-09-11 10:40:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|604
1757587500000|2025-09-11 10:45:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|643
1757587800000|2025-09-11 10:50:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|3753
1757588100000|2025-09-11 10:55:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|612
1757588400000|2025-09-11 11:00:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|728
1757588700000|2025-09-11 11:05:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|1040
1757589000000|2025-09-11 11:10:00|11345|11341|11348.1|11344.1|11348.1|11344.1|11345|11341|3634
1757589300000|2025-09-11 11:15:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1512
1757589600000|2025-09-11 11:20:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|859
1757589900000|2025-09-11 11:25:00|11345|11341|11345|11341|11345|11341|11345|11341|1804
1757590200000|2025-09-11 11:30:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11345|11341|1274
1757590500000|2025-09-11 11:35:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|887
1757590800000|2025-09-11 11:40:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|2059
1757591100000|2025-09-11 11:45:00|||||||||350
1757591400000|2025-09-11 11:50:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|3074
1757591700000|2025-09-11 11:55:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|3209
1757592000000|2025-09-11 12:00:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|2741
1757592300000|2025-09-11 12:05:00|11343.4|11339.4|11341.8|11337.8|11345|11341|11341.8|11337.8|3464
1757592600000|2025-09-11 12:10:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|4367
1757592900000|2025-09-11 12:15:00|11341.8|11337.8|11343.4|11339.4|11346.5|11342.5|11341.8|11337.8|8064
1757593200000|2025-09-11 12:20:00|11345|11341|11340.3|11336.3|11345|11341|11338.7|11334.7|4421
1757593500000|2025-09-11 12:25:00|11341.8|11337.8|11342.6|11338.6|11343.4|11339.4|11340.3|11336.3|6688
1757593800000|2025-09-11 12:30:00|11344.2|11340.2|11382.5|11378.5|11388.7|11384.7|11330.9|11326.9|43234
1757594100000|2025-09-11 12:35:00|11384|11380|11384|11380|11391.8|11387.8|11382.5|11378.5|30044
1757594400000|2025-09-11 12:40:00|11382.5|11378.5|11373.1|11369.1|11384|11380|11370|11366|23088
1757594700000|2025-09-11 12:45:00|11374.7|11370.7|11362.2|11358.2|11374.7|11370.7|11360.6|11356.6|18135
1757595000000|2025-09-11 12:50:00|11363.7|11359.7|11363.7|11359.7|11368.4|11364.4|11362.2|11358.2|19997
1757595300000|2025-09-11 12:55:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11360.6|11356.6|13730
1757595600000|2025-09-11 13:00:00|11366.8|11362.8|11362.2|11358.2|11370|11366|11360.6|11356.6|18050
1757595900000|2025-09-11 13:05:00|11360.6|11356.6|11366.8|11362.8|11366.8|11362.8|11359|11355|7379
1757596200000|2025-09-11 13:10:00|11368.4|11364.4|11363.7|11359.7|11368.4|11364.4|11360.6|11356.6|7763
1757596500000|2025-09-11 13:15:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11359|11355|7411
1757596800000|2025-09-11 13:20:00|11362.2|11358.2|11363.7|11359.7|11366.8|11362.8|11362.2|11358.2|6638
1757597100000|2025-09-11 13:25:00|11362.2|11358.2|11365.3|11361.3|11365.3|11361.3|11360.6|11356.6|3511
1757597400000|2025-09-11 13:30:00|11363.7|11359.7|11366.8|11362.8|11366.8|11362.8|11363.7|11359.7|2540
1757597700000|2025-09-11 13:35:00|11368.4|11364.4|11371.5|11367.5|11371.5|11367.5|11365.3|11361.3|9898
1757598000000|2025-09-11 13:40:00|11370|11366|11373.1|11369.1|11373.1|11369.1|11370|11366|6923
1757598300000|2025-09-11 13:45:00|11371.5|11367.5|11370|11366|11373.1|11369.1|11368.4|11364.4|5954
1757598600000|2025-09-11 13:50:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11370|11366|6746
1757598900000|2025-09-11 13:55:00|11373.1|11369.1|11373.1|11369.1|11374.7|11370.7|11371.5|11367.5|5552
1757599200000|2025-09-11 14:00:00|11371.5|11367.5|11374.7|11370.7|11374.7|11370.7|11370|11366|8245
1757599500000|2025-09-11 14:05:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|7207
1757599800000|2025-09-11 14:10:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|5411
1757600100000|2025-09-11 14:15:00|11379.3|11375.3|11382.5|11378.5|11384|11380|11379.3|11375.3|11423
1757600400000|2025-09-11 14:20:00|11384|11380|11384|11380|11385.6|11381.6|11382.5|11378.5|12004
1757600700000|2025-09-11 14:25:00|11385.6|11381.6|11382.5|11378.5|11385.6|11381.6|11382.5|11378.5|17006
1757601000000|2025-09-11 14:30:00|11384|11380|11382.5|11378.5|11385.6|11381.6|11382.5|11378.5|7567
1757601300000|2025-09-11 14:35:00|11384|11380|11387.2|11383.2|11387.2|11383.2|11384|11380|4904
1757601600000|2025-09-11 14:40:00|11386.4|11382.4|11384|11380|11387.2|11383.2|11384|11380|10019
1757601900000|2025-09-11 14:45:00|11382.5|11378.5|11382.5|11378.5|11384|11380|11382.5|11378.5|2966
1757602200000|2025-09-11 14:50:00|11380.9|11376.9|11377.8|11373.8|11382.5|11378.5|11377.8|11373.8|5106
1757602500000|2025-09-11 14:55:00|11376.2|11372.2|11374.7|11370.7|11377.8|11373.8|11374.7|11370.7|4585
1757602800000|2025-09-11 15:00:00|11376.2|11372.2|11368.4|11364.4|11376.2|11372.2|11368.4|11364.4|4882
1757603100000|2025-09-11 15:05:00|11370|11366|11370|11366|11370|11366|11368.4|11364.4|6926
1757603400000|2025-09-11 15:10:00|11371.5|11367.5|11374.7|11370.7|11374.7|11370.7|11371.5|11367.5|3760
1757603700000|2025-09-11 15:15:00|11373.1|11369.1|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|3444
1757604000000|2025-09-11 15:20:00|11371.5|11367.5|11374.7|11370.7|11376.2|11372.2|11371.5|11367.5|2854
1757604300000|2025-09-11 15:25:00|11373.1|11369.1|11368.4|11364.4|11373.1|11369.1|11368.4|11364.4|7721
1757604600000|2025-09-11 15:30:00|11370|11366|11371.5|11367.5|11371.5|11367.5|11370|11366|4812
1757604900000|2025-09-11 15:35:00|11370|11366|11370|11366|11371.5|11367.5|11370|11366|3382
1757605200000|2025-09-11 15:40:00|11371.5|11367.5|11368.4|11364.4|11371.5|11367.5|11368.4|11364.4|2799
1757605500000|2025-09-11 15:45:00|11370|11366|11370|11366|11370|11366|11366.8|11362.8|1723
1757605800000|2025-09-11 15:50:00|11368.4|11364.4|11370|11366|11370|11366|11368.4|11364.4|3115
1757606100000|2025-09-11 15:55:00|11371.5|11367.5|11373.1|11369.1|11373.1|11369.1|11370|11366|1858
1757606400000|2025-09-11 16:00:00|11374.7|11370.7|11377.8|11373.8|11377.8|11373.8|11374.7|11370.7|1447
1757606700000|2025-09-11 16:05:00|11378.6|11374.6|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|1325
1757607000000|2025-09-11 16:10:00|11380.9|11376.9|11377.8|11373.8|11382.5|11378.5|11377.8|11373.8|3091
1757607300000|2025-09-11 16:15:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|2186
1757607600000|2025-09-11 16:20:00|11376.2|11372.2|11379.3|11375.3|11379.3|11375.3|11376.2|11372.2|1786
1757607900000|2025-09-11 16:25:00|11377.8|11373.8|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|3305
1757608200000|2025-09-11 16:30:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|540
1757608500000|2025-09-11 16:35:00|11377.8|11373.8|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|2907
1757608800000|2025-09-11 16:40:00|11376.2|11372.2|11374.7|11370.7|11377.8|11373.8|11374.7|11370.7|1415
1757609100000|2025-09-11 16:45:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11374.7|11370.7|945
1757609400000|2025-09-11 16:50:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|1370
1757609700000|2025-09-11 16:55:00|11374.7|11370.7|11373.1|11369.1|11376.2|11372.2|11373.1|11369.1|2926
1757610000000|2025-09-11 17:00:00|11374.7|11370.7|11368.4|11364.4|11374.7|11370.7|11366.8|11362.8|7307
1757610300000|2025-09-11 17:05:00|11370|11366|11371.5|11367.5|11371.5|11367.5|11368.4|11364.4|4104
1757610600000|2025-09-11 17:10:00|11370|11366|11370|11366|11373.1|11369.1|11370|11366|6386
1757610900000|2025-09-11 17:15:00|11368.4|11364.4|11371.5|11367.5|11373.1|11369.1|11368.4|11364.4|11730
1757611200000|2025-09-11 17:20:00|11370|11366|11371.5|11367.5|11371.5|11367.5|11370|11366|1944
1757611500000|2025-09-11 17:25:00|11370|11366|11370|11366|11371.5|11367.5|11368.4|11364.4|2188
1757611800000|2025-09-11 17:30:00|11368.4|11364.4|11370|11366|11370|11366|11368.4|11364.4|9894
1757612100000|2025-09-11 17:35:00|11371.5|11367.5|11366.8|11362.8|11371.5|11367.5|11366.8|11362.8|4788
1757612400000|2025-09-11 17:40:00|11365.3|11361.3|11363.7|11359.7|11366.8|11362.8|11363.7|11359.7|3889
1757612700000|2025-09-11 17:45:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|4161
1757613000000|2025-09-11 17:50:00|||||||||3976
1757613300000|2025-09-11 17:55:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|2697
1757613600000|2025-09-11 18:00:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|2077
1757613900000|2025-09-11 18:05:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|5350
1757614200000|2025-09-11 18:10:00|||||||||1714
1757614500000|2025-09-11 18:15:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|7403
1757614800000|2025-09-11 18:20:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|4448
1757615100000|2025-09-11 18:25:00|||||||||640
1757615400000|2025-09-11 18:30:00|||||||||1700
1757615700000|2025-09-11 18:35:00|||||||||891
1757616000000|2025-09-11 18:40:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|1727
1757616300000|2025-09-11 18:45:00|||||||||808
1757616600000|2025-09-11 18:50:00|||||||||630
1757616900000|2025-09-11 18:55:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|8007
1757617200000|2025-09-11 19:00:00|11370|11366|11370|11366|11370|11366|11368.4|11364.4|13480
1757617500000|2025-09-11 19:05:00|11371.5|11367.5|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|3210
1757617800000|2025-09-11 19:10:00|11371.5|11367.5|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|6967
1757618100000|2025-09-11 19:15:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|2186
1757618400000|2025-09-11 19:20:00|11370|11366|11370|11366|11370|11366|11370|11366|2000
1757618700000|2025-09-11 19:25:00|11371.5|11367.5|11366.8|11362.8|11371.5|11367.5|11366.8|11362.8|13900
1757619000000|2025-09-11 19:30:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|1238
1757619300000|2025-09-11 19:35:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|2032
1757619600000|2025-09-11 19:40:00|||||||||1738
1757619900000|2025-09-11 19:45:00|||||||||2508
1757620200000|2025-09-11 19:50:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|864
1757620500000|2025-09-11 19:55:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|5352
1757620800000|2025-09-11 20:00:00|11359|11355|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|3951
1757621100000|2025-09-11 20:05:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|2161
1757621400000|2025-09-11 20:10:00|||||||||134
1757621700000|2025-09-11 20:15:00|11359|11355|11359|11355|11359|11355|11359|11355|1543
1757622000000|2025-09-11 20:20:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|2741
1757622300000|2025-09-11 20:25:00|11359|11355|11359|11355|11359|11355|11359|11355|340
1757622600000|2025-09-11 20:30:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|351
1757622900000|2025-09-11 20:35:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|971
1757623200000|2025-09-11 20:40:00|||||||||3045
1757623500000|2025-09-11 20:45:00|||||||||2313
1757623800000|2025-09-11 20:50:00|||||||||1495
1757624100000|2025-09-11 20:55:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|5406
1757628000000|2025-09-11 22:00:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|657
1757628300000|2025-09-11 22:05:00|||||||||13
1757628600000|2025-09-11 22:10:00|||||||||22
1757628900000|2025-09-11 22:15:00|||||||||135
1757629200000|2025-09-11 22:20:00|||||||||45
1757629500000|2025-09-11 22:25:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|335
1757629800000|2025-09-11 22:30:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|150
1757630100000|2025-09-11 22:35:00|||||||||5
1757630400000|2025-09-11 22:40:00|||||||||2
1757630700000|2025-09-11 22:45:00|||||||||37
1757631000000|2025-09-11 22:50:00|||||||||3
1757631300000|2025-09-11 22:55:00|||||||||294
1757631600000|2025-09-11 23:00:00|||||||||166
1757631900000|2025-09-11 23:05:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|440
1757632200000|2025-09-11 23:10:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|124
1757632500000|2025-09-11 23:15:00|||||||||23
1757632800000|2025-09-11 23:20:00|||||||||354
1757633100000|2025-09-11 23:25:00|||||||||59
1757633400000|2025-09-11 23:30:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|312
1757633700000|2025-09-11 23:35:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|572
1757634000000|2025-09-11 23:40:00|||||||||29
1757634300000|2025-09-11 23:45:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|1434
1757634600000|2025-09-11 23:50:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|361
1757634900000|2025-09-11 23:55:00|||||||||676
1757635200000|2025-09-12 00:00:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|327
1757635500000|2025-09-12 00:05:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|327
1757635800000|2025-09-12 00:10:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|265
1757636100000|2025-09-12 00:15:00|||||||||94
1757636400000|2025-09-12 00:20:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|875
1757636700000|2025-09-12 00:25:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|219
1757637000000|2025-09-12 00:30:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|336
1757637300000|2025-09-12 00:35:00|||||||||93
1757637600000|2025-09-12 00:40:00|||||||||548
1757637900000|2025-09-12 00:45:00|||||||||321
1757638200000|2025-09-12 00:50:00|||||||||260
1757638500000|2025-09-12 00:55:00|||||||||289
1757638800000|2025-09-12 01:00:00|||||||||603
1757639100000|2025-09-12 01:05:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1604
1757639400000|2025-09-12 01:10:00|||||||||203
1757639700000|2025-09-12 01:15:00|||||||||119
1757640000000|2025-09-12 01:20:00|||||||||27
1757640300000|2025-09-12 01:25:00|||||||||281
1757640600000|2025-09-12 01:30:00|11355.1|11351.1|11354.3|11350.3|11355.1|11351.1|11354.3|11350.3|687
1757640900000|2025-09-12 01:35:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|731
1757641200000|2025-09-12 01:40:00|||||||||106
1757641500000|2025-09-12 01:45:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|612
1757641800000|2025-09-12 01:50:00|||||||||323
1757642100000|2025-09-12 01:55:00|||||||||86
1757642400000|2025-09-12 02:00:00|||||||||377
1757642700000|2025-09-12 02:05:00|||||||||146
1757643000000|2025-09-12 02:10:00|||||||||17
1757643300000|2025-09-12 02:15:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|140
1757643600000|2025-09-12 02:20:00|||||||||329
1757643900000|2025-09-12 02:25:00|||||||||62
1757644200000|2025-09-12 02:30:00|||||||||73
1757644500000|2025-09-12 02:35:00|||||||||10
1757644800000|2025-09-12 02:40:00|||||||||647
1757645100000|2025-09-12 02:45:00|||||||||39
1757645400000|2025-09-12 02:50:00|||||||||27
1757645700000|2025-09-12 02:55:00|||||||||48
1757646000000|2025-09-12 03:00:00|||||||||207
1757646300000|2025-09-12 03:05:00|||||||||415
1757646600000|2025-09-12 03:10:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|436
1757646900000|2025-09-12 03:15:00|||||||||15
1757647200000|2025-09-12 03:20:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|268
1757647500000|2025-09-12 03:25:00|||||||||162
1757647800000|2025-09-12 03:30:00|||||||||44
1757648100000|2025-09-12 03:35:00|||||||||108
1757648400000|2025-09-12 03:40:00|||||||||2
1757648700000|2025-09-12 03:45:00|||||||||15
1757649000000|2025-09-12 03:50:00|||||||||13
1757649300000|2025-09-12 03:55:00|||||||||12
1757649600000|2025-09-12 04:00:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|127
1757649900000|2025-09-12 04:05:00|||||||||93
1757650200000|2025-09-12 04:10:00|||||||||29
1757650500000|2025-09-12 04:15:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|1332
1757650800000|2025-09-12 04:20:00|||||||||8
1757651100000|2025-09-12 04:25:00|||||||||78
1757651400000|2025-09-12 04:30:00|||||||||405
1757651700000|2025-09-12 04:35:00|||||||||673
1757652000000|2025-09-12 04:40:00|||||||||14
1757652300000|2025-09-12 04:45:00|||||||||5
1757652600000|2025-09-12 04:50:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|27
1757652900000|2025-09-12 04:55:00|||||||||334
1757653200000|2025-09-12 05:00:00|||||||||217
1757653500000|2025-09-12 05:05:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|313
1757653800000|2025-09-12 05:10:00|||||||||147
1757654100000|2025-09-12 05:15:00|||||||||29
1757654400000|2025-09-12 05:20:00|||||||||76
1757654700000|2025-09-12 05:25:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|102
1757655000000|2025-09-12 05:30:00|||||||||96
1757655300000|2025-09-12 05:35:00|||||||||37
1757655600000|2025-09-12 05:40:00|||||||||91
1757655900000|2025-09-12 05:45:00|||||||||10
1757656200000|2025-09-12 05:50:00|||||||||134
1757656500000|2025-09-12 05:55:00|||||||||289
1757656800000|2025-09-12 06:00:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|1333
1757657100000|2025-09-12 06:05:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|2129
1757657400000|2025-09-12 06:10:00|||||||||374
1757657700000|2025-09-12 06:15:00|||||||||100
1757658000000|2025-09-12 06:20:00|||||||||378
1757658300000|2025-09-12 06:25:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|1049
1757658600000|2025-09-12 06:30:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|590
1757658900000|2025-09-12 06:35:00|||||||||1227
1757659200000|2025-09-12 06:40:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|191
1757659500000|2025-09-12 06:45:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1646
1757659800000|2025-09-12 06:50:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1894
1757660100000|2025-09-12 06:55:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|493
1757660400000|2025-09-12 07:00:00|11345|11341|11345|11341|11346.5|11342.5|11343.4|11339.4|3813
1757660700000|2025-09-12 07:05:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|2467
1757661000000|2025-09-12 07:10:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1054
1757661300000|2025-09-12 07:15:00|||||||||1054
1757661600000|2025-09-12 07:20:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|659
1757661900000|2025-09-12 07:25:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|1133
1757662200000|2025-09-12 07:30:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|919
1757662500000|2025-09-12 07:35:00|||||||||437
1757662800000|2025-09-12 07:40:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|635
1757663100000|2025-09-12 07:45:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1363
1757663400000|2025-09-12 07:50:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|670
1757663700000|2025-09-12 07:55:00|||||||||707
1757664000000|2025-09-12 08:00:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|1729
1757664300000|2025-09-12 08:05:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|1547
1757664600000|2025-09-12 08:10:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11345|11341|2222
1757664900000|2025-09-12 08:15:00|11345|11341|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|2654
1757665200000|2025-09-12 08:20:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|2214
1757665500000|2025-09-12 08:25:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|1044
1757665800000|2025-09-12 08:30:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|1580
1757666100000|2025-09-12 08:35:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|2536
1757666400000|2025-09-12 08:40:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|2519
1757666700000|2025-09-12 08:45:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|1660
1757667000000|2025-09-12 08:50:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|2277
1757667300000|2025-09-12 08:55:00|11338.7|11334.7|11341.8|11337.8|11343.4|11339.4|11338.7|11334.7|1501
1757667600000|2025-09-12 09:00:00|11343.4|11339.4|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|1906
1757667900000|2025-09-12 09:05:00|||||||||739
1757668200000|2025-09-12 09:10:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|1794
1757668500000|2025-09-12 09:15:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|1451
1757668800000|2025-09-12 09:20:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|1840
1757669100000|2025-09-12 09:25:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|1086
1757669400000|2025-09-12 09:30:00|||||||||952
1757669700000|2025-09-12 09:35:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|2176
1757670000000|2025-09-12 09:40:00|||||||||245
1757670300000|2025-09-12 09:45:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|791
1757670600000|2025-09-12 09:50:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|293
1757670900000|2025-09-12 09:55:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|430
1757671200000|2025-09-12 10:00:00|11343.4|11339.4|11345|11341|11345|11341|11341.8|11337.8|2081
1757671500000|2025-09-12 10:05:00|11346.5|11342.5|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|2782
1757671800000|2025-09-12 10:10:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|673
1757672100000|2025-09-12 10:15:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|636
1757672400000|2025-09-12 10:20:00|||||||||137
1757672700000|2025-09-12 10:25:00|||||||||580
1757673000000|2025-09-12 10:30:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|1607
1757673300000|2025-09-12 10:35:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|454
1757673600000|2025-09-12 10:40:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|768
1757673900000|2025-09-12 10:45:00|11349.7|11345.7|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|2444
1757674200000|2025-09-12 10:50:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1752
1757674500000|2025-09-12 10:55:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|1109
1757674800000|2025-09-12 11:00:00|11346.5|11342.5|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|3981
1757675100000|2025-09-12 11:05:00|11345|11341|11345|11341|11345|11341|11345|11341|595
1757675400000|2025-09-12 11:10:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|614
1757675700000|2025-09-12 11:15:00|11345|11341|11345|11341|11345|11341|11345|11341|849
1757676000000|2025-09-12 11:20:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|2033
1757676300000|2025-09-12 11:25:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|1910
1757676600000|2025-09-12 11:30:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|969
1757676900000|2025-09-12 11:35:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|3408
1757677200000|2025-09-12 11:40:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|1113
1757677500000|2025-09-12 11:45:00|11337.2|11333.2|11335.6|11331.6|11338.7|11334.7|11335.6|11331.6|3538
1757677800000|2025-09-12 11:50:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|3861
1757678100000|2025-09-12 11:55:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|2042
1757678400000|2025-09-12 12:00:00|11334|11330|11332.5|11328.5|11335.6|11331.6|11332.5|11328.5|2483
1757678700000|2025-09-12 12:05:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|2737
1757679000000|2025-09-12 12:10:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|2367
1757679300000|2025-09-12 12:15:00|11332.5|11328.5|11335.6|11331.6|11335.6|11331.6|11332.5|11328.5|3807
1757679600000|2025-09-12 12:20:00|11334|11330|11334|11330|11335.6|11331.6|11334|11330|4998
1757679900000|2025-09-12 12:25:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11332.5|11328.5|4888
1757680200000|2025-09-12 12:30:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11327.8|11323.8|9719
1757680500000|2025-09-12 12:35:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|2463
1757680800000|2025-09-12 12:40:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|5498
1757681100000|2025-09-12 12:45:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|4947
1757681400000|2025-09-12 12:50:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|4163
1757681700000|2025-09-12 12:55:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|4568
1757682000000|2025-09-12 13:00:00|11332.5|11328.5|11335.6|11331.6|11335.6|11331.6|11329.3|11325.3|6645
1757682300000|2025-09-12 13:05:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|4412
1757682600000|2025-09-12 13:10:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|1185
1757682900000|2025-09-12 13:15:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|2049
1757683200000|2025-09-12 13:20:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11334|11330|3717
1757683500000|2025-09-12 13:25:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|2227
1757683800000|2025-09-12 13:30:00|11337.2|11333.2|11330.9|11326.9|11337.2|11333.2|11329.3|11325.3|4589
1757684100000|2025-09-12 13:35:00|11329.3|11325.3|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|3667
1757684400000|2025-09-12 13:40:00|11330.9|11326.9|11327.8|11323.8|11332.5|11328.5|11327.8|11323.8|5670
1757684700000|2025-09-12 13:45:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|7859
1757685000000|2025-09-12 13:50:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|3829
1757685300000|2025-09-12 13:55:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|7012
1757685600000|2025-09-12 14:00:00|11329.3|11325.3|11334|11330|11334|11330|11329.3|11325.3|12149
1757685900000|2025-09-12 14:05:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11332.5|11328.5|12726
1757686200000|2025-09-12 14:10:00|11334|11330|11334|11330|11335.6|11331.6|11334|11330|2270
1757686500000|2025-09-12 14:15:00|11332.5|11328.5|11334|11330|11337.2|11333.2|11332.5|11328.5|3329
1757686800000|2025-09-12 14:20:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11332.5|11328.5|2467
1757687100000|2025-09-12 14:25:00|11335.6|11331.6|11332.5|11328.5|11335.6|11331.6|11330.9|11326.9|3971
1757687400000|2025-09-12 14:30:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|3857
1757687700000|2025-09-12 14:35:00|11334|11330|11334|11330|11334|11330|11334|11330|1618
1757688000000|2025-09-12 14:40:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11332.5|11328.5|1922
1757688300000|2025-09-12 14:45:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|5050
1757688600000|2025-09-12 14:50:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|2815
1757688900000|2025-09-12 14:55:00|11330.9|11326.9|11332.5|11328.5|11334|11330|11330.9|11326.9|3708
1757689200000|2025-09-12 15:00:00|11330.9|11326.9|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|4833
1757689500000|2025-09-12 15:05:00|11327.8|11323.8|11324.7|11320.7|11327.8|11323.8|11324.7|11320.7|5289
1757689800000|2025-09-12 15:10:00|11323.1|11319.1|11327.8|11323.8|11327.8|11323.8|11323.1|11319.1|9217
1757690100000|2025-09-12 15:15:00|11326.2|11322.2|11324.7|11320.7|11327.8|11323.8|11324.7|11320.7|3655
1757690400000|2025-09-12 15:20:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|4830
1757690700000|2025-09-12 15:25:00|11320|11316|11318.4|11314.4|11321.5|11317.5|11318.4|11314.4|9396
1757691000000|2025-09-12 15:30:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|7050
1757691300000|2025-09-12 15:35:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|11367
1757691600000|2025-09-12 15:40:00|11320|11316|11323.1|11319.1|11323.1|11319.1|11320|11316|9731
1757691900000|2025-09-12 15:45:00|11321.5|11317.5|11318.4|11314.4|11321.5|11317.5|11318.4|11314.4|13861
1757692200000|2025-09-12 15:50:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|7536
1757692500000|2025-09-12 15:55:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|1582
1757692800000|2025-09-12 16:00:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11318.4|11314.4|3669
1757693100000|2025-09-12 16:05:00|11320|11316|11320|11316|11320|11316|11320|11316|4425
1757693400000|2025-09-12 16:10:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|2686
1757693700000|2025-09-12 16:15:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|3009
1757694000000|2025-09-12 16:20:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|7426
1757694300000|2025-09-12 16:25:00|11320|11316|11320|11316|11320|11316|11320|11316|2577
1757694600000|2025-09-12 16:30:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|2540
1757694900000|2025-09-12 16:35:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|1455
1757695200000|2025-09-12 16:40:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|2156
1757695500000|2025-09-12 16:45:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|3234
1757695800000|2025-09-12 16:50:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|2590
1757696100000|2025-09-12 16:55:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|2105
1757696400000|2025-09-12 17:00:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|1845
1757696700000|2025-09-12 17:05:00|||||||||1779
1757697000000|2025-09-12 17:10:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|2694
1757697300000|2025-09-12 17:15:00|||||||||202
1757697600000|2025-09-12 17:20:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|644
1757697900000|2025-09-12 17:25:00|||||||||569
1757698200000|2025-09-12 17:30:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|3215
1757698500000|2025-09-12 17:35:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|3141
1757698800000|2025-09-12 17:40:00|||||||||1095
1757699100000|2025-09-12 17:45:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|445
1757699400000|2025-09-12 17:50:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|3314
1757699700000|2025-09-12 17:55:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|3427
1757700000000|2025-09-12 18:00:00|11325.4|11321.4|11324.7|11320.7|11327.8|11323.8|11324.7|11320.7|5691
1757700300000|2025-09-12 18:05:00|11326.2|11322.2|11329.3|11325.3|11329.3|11325.3|11324.7|11320.7|4525
1757700600000|2025-09-12 18:10:00|||||||||1110
1757700900000|2025-09-12 18:15:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|1095
1757701200000|2025-09-12 18:20:00|||||||||1141
1757701500000|2025-09-12 18:25:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|3992
1757701800000|2025-09-12 18:30:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|1707
1757702100000|2025-09-12 18:35:00|||||||||416
1757702400000|2025-09-12 18:40:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|1672
1757702700000|2025-09-12 18:45:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|5888
1757703000000|2025-09-12 18:50:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|2044
1757703300000|2025-09-12 18:55:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|7367
1757703600000|2025-09-12 19:00:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|4535
1757703900000|2025-09-12 19:05:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|3541
1757704200000|2025-09-12 19:10:00|||||||||1864
1757704500000|2025-09-12 19:15:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|6173
1757704800000|2025-09-12 19:20:00|||||||||1135
1757705100000|2025-09-12 19:25:00|||||||||2328
1757705400000|2025-09-12 19:30:00|||||||||1020
1757705700000|2025-09-12 19:35:00|||||||||1895
1757706000000|2025-09-12 19:40:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|1488
1757706300000|2025-09-12 19:45:00|||||||||1565
1757706600000|2025-09-12 19:50:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|889
1757706900000|2025-09-12 19:55:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|4905
1757707200000|2025-09-12 20:00:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|2867
1757707500000|2025-09-12 20:05:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|2686
1757707800000|2025-09-12 20:10:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|4074
1757708100000|2025-09-12 20:15:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|11012
1757708400000|2025-09-12 20:20:00|||||||||2447
1757708700000|2025-09-12 20:25:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|559
1757709000000|2025-09-12 20:30:00|||||||||1166
1757709300000|2025-09-12 20:35:00|||||||||917
1757709600000|2025-09-12 20:40:00|||||||||1864
1757709900000|2025-09-12 20:45:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|3362
1757710200000|2025-09-12 20:50:00|||||||||724
1757710500000|2025-09-12 20:55:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|3325
1757887200000|2025-09-14 22:00:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11309|11305|1746
1757887500000|2025-09-14 22:05:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|856
1757887800000|2025-09-14 22:10:00|11316.8|11312.8|11320|11316|11320|11316|11316.8|11312.8|384
1757888100000|2025-09-14 22:15:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|113
1757888400000|2025-09-14 22:20:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|63
1757888700000|2025-09-14 22:25:00|||||||||4
1757889000000|2025-09-14 22:30:00|11320|11316|11320|11316|11320|11316|11320|11316|272
1757889300000|2025-09-14 22:35:00|||||||||70
1757889600000|2025-09-14 22:40:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11318.4|11314.4|533
1757889900000|2025-09-14 22:45:00|||||||||6
1757890200000|2025-09-14 22:50:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|407
1757890500000|2025-09-14 22:55:00|||||||||20
1757890800000|2025-09-14 23:00:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|190
1757891400000|2025-09-14 23:10:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|660
1757891700000|2025-09-14 23:15:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|340
1757892000000|2025-09-14 23:20:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|225
1757892300000|2025-09-14 23:25:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|158
1757892600000|2025-09-14 23:30:00|||||||||4
1757892900000|2025-09-14 23:35:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|116
1757893200000|2025-09-14 23:40:00|||||||||3
1757893500000|2025-09-14 23:45:00|||||||||2
1757893800000|2025-09-14 23:50:00|||||||||225
1757894100000|2025-09-14 23:55:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|34
1757894400000|2025-09-15 00:00:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|75
1757894700000|2025-09-15 00:05:00|||||||||62
1757895000000|2025-09-15 00:10:00|11320|11316|11320|11316|11320|11316|11318.4|11314.4|334
1757895300000|2025-09-15 00:15:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11318.4|11314.4|1411
1757895600000|2025-09-15 00:20:00|||||||||44
1757895900000|2025-09-15 00:25:00|11320|11316|11320|11316|11320|11316|11320|11316|314
1757896200000|2025-09-15 00:30:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|905
1757896500000|2025-09-15 00:35:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|117
1757896800000|2025-09-15 00:40:00|11320|11316|11320|11316|11321.5|11317.5|11320|11316|586
1757897100000|2025-09-15 00:45:00|||||||||376
1757897400000|2025-09-15 00:50:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|90
1757897700000|2025-09-15 00:55:00|||||||||41
1757898000000|2025-09-15 01:00:00|||||||||28
1757898300000|2025-09-15 01:05:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|166
1757898600000|2025-09-15 01:10:00|11320|11316|11320|11316|11320|11316|11318.4|11314.4|557
1757898900000|2025-09-15 01:15:00|||||||||15
1757899200000|2025-09-15 01:20:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|149
1757899500000|2025-09-15 01:25:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|309
1757899800000|2025-09-15 01:30:00|11320|11316|11320|11316|11321.5|11317.5|11320|11316|150
1757900100000|2025-09-15 01:35:00|||||||||218
1757900400000|2025-09-15 01:40:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|15
1757900700000|2025-09-15 01:45:00|11320|11316|11320|11316|11320|11316|11320|11316|166
1757901000000|2025-09-15 01:50:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|108
1757901300000|2025-09-15 01:55:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|839
1757901600000|2025-09-15 02:00:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|343
1757901900000|2025-09-15 02:05:00|11317.6|11313.6|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|424
1757902200000|2025-09-15 02:10:00|||||||||172
1757902500000|2025-09-15 02:15:00|||||||||384
1757902800000|2025-09-15 02:20:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|329
1757903100000|2025-09-15 02:25:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|256
1757903400000|2025-09-15 02:30:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|33
1757903700000|2025-09-15 02:35:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|297
1757904000000|2025-09-15 02:40:00|||||||||145
1757904300000|2025-09-15 02:45:00|||||||||19
1757904600000|2025-09-15 02:50:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|340
1757904900000|2025-09-15 02:55:00|||||||||306
1757905200000|2025-09-15 03:00:00|||||||||199
1757905500000|2025-09-15 03:05:00|11320|11316|11320|11316|11320|11316|11320|11316|744
1757905800000|2025-09-15 03:10:00|||||||||311
1757906100000|2025-09-15 03:15:00|||||||||30
1757906400000|2025-09-15 03:20:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|182
1757906700000|2025-09-15 03:25:00|||||||||60
1757907000000|2025-09-15 03:30:00|||||||||43
1757907300000|2025-09-15 03:35:00|||||||||2
1757907600000|2025-09-15 03:40:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|519
1757907900000|2025-09-15 03:45:00|||||||||4
1757908200000|2025-09-15 03:50:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|347
1757908500000|2025-09-15 03:55:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|628
1757908800000|2025-09-15 04:00:00|11320|11316|11320|11316|11320|11316|11320|11316|425
1757909100000|2025-09-15 04:05:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|113
1757909400000|2025-09-15 04:10:00|||||||||29
1757909700000|2025-09-15 04:15:00|||||||||12
1757910000000|2025-09-15 04:20:00|||||||||7
1757910300000|2025-09-15 04:25:00|||||||||72
1757910600000|2025-09-15 04:30:00|||||||||85
1757910900000|2025-09-15 04:35:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|356
1757911200000|2025-09-15 04:40:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|132
1757911500000|2025-09-15 04:45:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|84
1757911800000|2025-09-15 04:50:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|236
1757912100000|2025-09-15 04:55:00|||||||||20
1757912400000|2025-09-15 05:00:00|||||||||8
1757912700000|2025-09-15 05:05:00|||||||||24
1757913000000|2025-09-15 05:10:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|209
1757913300000|2025-09-15 05:15:00|||||||||341
1757913600000|2025-09-15 05:20:00|||||||||17
1757913900000|2025-09-15 05:25:00|||||||||224
1757914200000|2025-09-15 05:30:00|||||||||10
1757914500000|2025-09-15 05:35:00|11320|11316|11320|11316|11320|11316|11320|11316|148
1757914800000|2025-09-15 05:40:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|1616
1757915100000|2025-09-15 05:45:00|||||||||10
1757915400000|2025-09-15 05:50:00|||||||||31
1757915700000|2025-09-15 05:55:00|||||||||65
1757916000000|2025-09-15 06:00:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|1268
1757916300000|2025-09-15 06:05:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|539
1757916600000|2025-09-15 06:10:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|493
1757916900000|2025-09-15 06:15:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|277
1757917200000|2025-09-15 06:20:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|1941
1757917500000|2025-09-15 06:25:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|3057
1757917800000|2025-09-15 06:30:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|645
1757918100000|2025-09-15 06:35:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|997
1757918400000|2025-09-15 06:40:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|719
1757918700000|2025-09-15 06:45:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|209
1757919000000|2025-09-15 06:50:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|1061
1757919300000|2025-09-15 06:55:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|991
1757919600000|2025-09-15 07:00:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|1533
1757919900000|2025-09-15 07:05:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|1816
1757920200000|2025-09-15 07:10:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|784
1757920500000|2025-09-15 07:15:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|945
1757920800000|2025-09-15 07:20:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|956
1757921100000|2025-09-15 07:25:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|1006
1757921400000|2025-09-15 07:30:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|541
1757921700000|2025-09-15 07:35:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|330
1757922000000|2025-09-15 07:40:00|11323.1|11319.1|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|4782
1757922300000|2025-09-15 07:45:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|730
1757922600000|2025-09-15 07:50:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|535
1757922900000|2025-09-15 07:55:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|1925
1757923200000|2025-09-15 08:00:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|1531
1757923500000|2025-09-15 08:05:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|939
1757923800000|2025-09-15 08:10:00|11320|11316|11320|11316|11320|11316|11320|11316|87
1757924100000|2025-09-15 08:15:00|11321.5|11317.5|11324.7|11320.7|11324.7|11320.7|11321.5|11317.5|1144
1757924400000|2025-09-15 08:20:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|494
1757924700000|2025-09-15 08:25:00|||||||||255
1757925000000|2025-09-15 08:30:00|11323.1|11319.1|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|803
1757925300000|2025-09-15 08:35:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|1990
1757925600000|2025-09-15 08:40:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|1336
1757925900000|2025-09-15 08:45:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|327
1757926200000|2025-09-15 08:50:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|294
1757926500000|2025-09-15 08:55:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|1329
1757926800000|2025-09-15 09:00:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|1854
1757927100000|2025-09-15 09:05:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|1909
1757927400000|2025-09-15 09:10:00|11327.8|11323.8|11330.9|11326.9|11330.9|11326.9|11327.8|11323.8|872
1757927700000|2025-09-15 09:15:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|485
1757928000000|2025-09-15 09:20:00|||||||||359
1757928300000|2025-09-15 09:25:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|2080
1757928600000|2025-09-15 09:30:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|783
1757928900000|2025-09-15 09:35:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|837
1757929200000|2025-09-15 09:40:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|257
1757929500000|2025-09-15 09:45:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|681
1757929800000|2025-09-15 09:50:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|268
1757930100000|2025-09-15 09:55:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|489
1757930400000|2025-09-15 10:00:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|850
1757930700000|2025-09-15 10:05:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|995
1757931000000|2025-09-15 10:10:00|||||||||83
1757931300000|2025-09-15 10:15:00|||||||||466
1757931600000|2025-09-15 10:20:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|609
1757931900000|2025-09-15 10:25:00|||||||||119
1757932200000|2025-09-15 10:30:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|672
1757932500000|2025-09-15 10:35:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|1801
1757932800000|2025-09-15 10:40:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|4488
1757933100000|2025-09-15 10:45:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|5013
1757933400000|2025-09-15 10:50:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|1528
1757933700000|2025-09-15 10:55:00|||||||||88
1757934000000|2025-09-15 11:00:00|11323.1|11319.1|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|2918
1757934300000|2025-09-15 11:05:00|||||||||48
1757934600000|2025-09-15 11:10:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|2638
1757934900000|2025-09-15 11:15:00|||||||||635
1757935200000|2025-09-15 11:20:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|302
1757935500000|2025-09-15 11:25:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|528
1757935800000|2025-09-15 11:30:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|160
1757936100000|2025-09-15 11:35:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|132
1757936400000|2025-09-15 11:40:00|11323.1|11319.1|11320|11316|11324.7|11320.7|11320|11316|1042
1757936700000|2025-09-15 11:45:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11320|11316|3937
1757937000000|2025-09-15 11:50:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|652
1757937300000|2025-09-15 11:55:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|2241
1757937600000|2025-09-15 12:00:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|2381
1757937900000|2025-09-15 12:05:00|11329.3|11325.3|11330.9|11326.9|11334|11330|11329.3|11325.3|7138
1757938200000|2025-09-15 12:10:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|4177
1757938500000|2025-09-15 12:15:00|11334|11330|11334|11330|11335.6|11331.6|11332.5|11328.5|4168
1757938800000|2025-09-15 12:20:00|11335.6|11331.6|11337.2|11333.2|11338.7|11334.7|11334|11330|7683
1757939100000|2025-09-15 12:25:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|4400
1757939400000|2025-09-15 12:30:00|11338.7|11334.7|11343.4|11339.4|11343.4|11339.4|11337.2|11333.2|8068
1757939700000|2025-09-15 12:35:00|11345|11341|11343.4|11339.4|11345|11341|11341.8|11337.8|6318
1757940000000|2025-09-15 12:40:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|2605
1757940300000|2025-09-15 12:45:00|11345|11341|11345|11341|11346.5|11342.5|11343.4|11339.4|2431
1757940600000|2025-09-15 12:50:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|4825
1757940900000|2025-09-15 12:55:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|5396
1757941200000|2025-09-15 13:00:00|11346.5|11342.5|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|6468
1757941500000|2025-09-15 13:05:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11343.4|11339.4|2065
1757941800000|2025-09-15 13:10:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11345|11341|6951
1757942100000|2025-09-15 13:15:00|11345|11341|11345|11341|11346.5|11342.5|11343.4|11339.4|3262
1757942400000|2025-09-15 13:20:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|1976
1757942700000|2025-09-15 13:25:00|11343.4|11339.4|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|3396
1757943000000|2025-09-15 13:30:00|||||||||759
1757943300000|2025-09-15 13:35:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11345|11341|774
1757943600000|2025-09-15 13:40:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|2171
1757943900000|2025-09-15 13:45:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|2943
1757944200000|2025-09-15 13:50:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|3550
1757944500000|2025-09-15 13:55:00|11345|11341|11346.5|11342.5|11348.1|11344.1|11345|11341|4152
1757944800000|2025-09-15 14:00:00|11345|11341|11345|11341|11345|11341|11345|11341|1905
1757945100000|2025-09-15 14:05:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|3432
1757945400000|2025-09-15 14:10:00|11343.4|11339.4|11345|11341|11345|11341|11341.8|11337.8|6741
1757945700000|2025-09-15 14:15:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|2392
1757946000000|2025-09-15 14:20:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|1876
1757946300000|2025-09-15 14:25:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|2759
1757946600000|2025-09-15 14:30:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|2422
1757946900000|2025-09-15 14:35:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|4870
1757947200000|2025-09-15 14:40:00|11341.1|11337.1|11341.8|11337.8|11341.8|11337.8|11341.1|11337.1|1882
1757947500000|2025-09-15 14:45:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|4337
1757947800000|2025-09-15 14:50:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|1303
1757948100000|2025-09-15 14:55:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|4771
1757948400000|2025-09-15 15:00:00|11346.5|11342.5|11349.7|11345.7|11349.7|11345.7|11346.5|11342.5|3443
1757948700000|2025-09-15 15:05:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|3541
1757949000000|2025-09-15 15:10:00|11349.7|11345.7|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|3494
1757949300000|2025-09-15 15:15:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|6697
1757949600000|2025-09-15 15:20:00|||||||||603
1757949900000|2025-09-15 15:25:00|||||||||1351
1757950200000|2025-09-15 15:30:00|||||||||1321
1757950500000|2025-09-15 15:35:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|6240
1757950800000|2025-09-15 15:40:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|502
1757951100000|2025-09-15 15:45:00|11345|11341|11348.1|11344.1|11348.1|11344.1|11345|11341|3919
1757951400000|2025-09-15 15:50:00|||||||||541
1757951700000|2025-09-15 15:55:00|11347.3|11343.3|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|5930
1757952000000|2025-09-15 16:00:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|2635
1757952300000|2025-09-15 16:05:00|11348.1|11344.1|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|3459
1757952600000|2025-09-15 16:10:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|4229
1757952900000|2025-09-15 16:15:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|924
1757953200000|2025-09-15 16:20:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|1258
1757953500000|2025-09-15 16:25:00|11345|11341|11345|11341|11345|11341|11345|11341|1002
1757953800000|2025-09-15 16:30:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|5123
1757954100000|2025-09-15 16:35:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|3551
1757954400000|2025-09-15 16:40:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|3413
1757954700000|2025-09-15 16:45:00|||||||||1270
1757955000000|2025-09-15 16:50:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|2470
1757955300000|2025-09-15 16:55:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1300
1757955600000|2025-09-15 17:00:00|||||||||4428
1757955900000|2025-09-15 17:05:00|11346.5|11342.5|11349.7|11345.7|11349.7|11345.7|11346.5|11342.5|2017
1757956200000|2025-09-15 17:10:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|866
1757956500000|2025-09-15 17:15:00|||||||||3727
1757956800000|2025-09-15 17:20:00|||||||||1655
1757957100000|2025-09-15 17:25:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|4110
1757957400000|2025-09-15 17:30:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|406
1757957700000|2025-09-15 17:35:00|||||||||1788
1757958000000|2025-09-15 17:40:00|11349.7|11345.7|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|1876
1757958300000|2025-09-15 17:45:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1422
1757958600000|2025-09-15 17:50:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|562
1757958900000|2025-09-15 17:55:00|11345|11341|11345|11341|11345|11341|11345|11341|2945
1757959200000|2025-09-15 18:00:00|||||||||1593
1757959500000|2025-09-15 18:05:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|1943
1757959800000|2025-09-15 18:10:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|920
1757960100000|2025-09-15 18:15:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|2442
1757960400000|2025-09-15 18:20:00|||||||||537
1757960700000|2025-09-15 18:25:00|||||||||589
1757961000000|2025-09-15 18:30:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|1154
1757961300000|2025-09-15 18:35:00|||||||||1036
1757961600000|2025-09-15 18:40:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1824
1757961900000|2025-09-15 18:45:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|671
1757962200000|2025-09-15 18:50:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|905
1757962500000|2025-09-15 18:55:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|5931
1757962800000|2025-09-15 19:00:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|3606
1757963100000|2025-09-15 19:05:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|1911
1757963400000|2025-09-15 19:10:00|||||||||1104
1757963700000|2025-09-15 19:15:00|||||||||3871
1757964000000|2025-09-15 19:20:00|||||||||566
1757964300000|2025-09-15 19:25:00|||||||||152
1757964600000|2025-09-15 19:30:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|3743
1757964900000|2025-09-15 19:35:00|||||||||223
1757965200000|2025-09-15 19:40:00|||||||||2482
1757965500000|2025-09-15 19:45:00|11345|11341|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|2927
1757965800000|2025-09-15 19:50:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|4730
1757966100000|2025-09-15 19:55:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|6938
1757966400000|2025-09-15 20:00:00|11343.4|11339.4|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|6137
1757966700000|2025-09-15 20:05:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|3103
1757967000000|2025-09-15 20:10:00|||||||||3300
1757967300000|2025-09-15 20:15:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|3142
1757967600000|2025-09-15 20:20:00|11345|11341|11345|11341|11345|11341|11345|11341|1204
1757967900000|2025-09-15 20:25:00|||||||||2080
1757968200000|2025-09-15 20:30:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|2731
1757968500000|2025-09-15 20:35:00|||||||||659
1757968800000|2025-09-15 20:40:00|||||||||1121
1757969100000|2025-09-15 20:45:00|||||||||3005
1757969400000|2025-09-15 20:50:00|||||||||3247
1757969700000|2025-09-15 20:55:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|2834
1757973600000|2025-09-15 22:00:00|11341.8|11337.8|11337.2|11333.2|11341.8|11337.8|11337.2|11333.2|1992
1757973900000|2025-09-15 22:05:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|695
1757974200000|2025-09-15 22:10:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|26
1757974500000|2025-09-15 22:15:00|||||||||12
1757974800000|2025-09-15 22:20:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|168
1757975100000|2025-09-15 22:25:00|11341.1|11337.1|11340.3|11336.3|11341.1|11337.1|11340.3|11336.3|946
1757975400000|2025-09-15 22:30:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|50
1757975700000|2025-09-15 22:35:00|||||||||201
1757976000000|2025-09-15 22:40:00|||||||||32
1757976300000|2025-09-15 22:45:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|441
1757976600000|2025-09-15 22:50:00|11341.1|11337.1|11341.8|11337.8|11341.8|11337.8|11341.1|11337.1|220
1757976900000|2025-09-15 22:55:00|||||||||32
1757977200000|2025-09-15 23:00:00|||||||||19
1757977500000|2025-09-15 23:05:00|||||||||12
1757977800000|2025-09-15 23:10:00|||||||||30
1757978100000|2025-09-15 23:15:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|219
1757978400000|2025-09-15 23:20:00|||||||||2
1757978700000|2025-09-15 23:25:00|11345|11341|11345|11341|11345|11341|11345|11341|447
1757979000000|2025-09-15 23:30:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|630
1757979300000|2025-09-15 23:35:00|||||||||43
1757979600000|2025-09-15 23:40:00|||||||||16
1757979900000|2025-09-15 23:45:00|||||||||79
1757980200000|2025-09-15 23:50:00|||||||||12
1757980500000|2025-09-15 23:55:00|||||||||148
1757980800000|2025-09-16 00:00:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|1504
1757981100000|2025-09-16 00:05:00|||||||||349
1757981400000|2025-09-16 00:10:00|||||||||200
1757981700000|2025-09-16 00:15:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|810
1757982000000|2025-09-16 00:20:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|381
1757982300000|2025-09-16 00:25:00|11345|11341|11345|11341|11345|11341|11345|11341|375
1757982600000|2025-09-16 00:30:00|||||||||36
1757982900000|2025-09-16 00:35:00|||||||||6
1757983200000|2025-09-16 00:40:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|1370
1757983500000|2025-09-16 00:45:00|||||||||65
1757983800000|2025-09-16 00:50:00|||||||||44
1757984100000|2025-09-16 00:55:00|||||||||617
1757984400000|2025-09-16 01:00:00|||||||||67
1757984700000|2025-09-16 01:05:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|636
1757985000000|2025-09-16 01:10:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|360
1757985300000|2025-09-16 01:15:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|62
1757985600000|2025-09-16 01:20:00|||||||||215
1757985900000|2025-09-16 01:25:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|505
1757986200000|2025-09-16 01:30:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|387
1757986500000|2025-09-16 01:35:00|||||||||70
1757986800000|2025-09-16 01:40:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|658
1757987100000|2025-09-16 01:45:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|417
1757987400000|2025-09-16 01:50:00|||||||||117
1757987700000|2025-09-16 01:55:00|||||||||28
1757988000000|2025-09-16 02:00:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|578
1757988300000|2025-09-16 02:05:00|||||||||36
1757988600000|2025-09-16 02:10:00|||||||||23
1757988900000|2025-09-16 02:15:00|||||||||254
1757989200000|2025-09-16 02:20:00|||||||||17
1757989500000|2025-09-16 02:25:00|||||||||476
1757989800000|2025-09-16 02:30:00|||||||||46
1757990100000|2025-09-16 02:35:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|937
1757990400000|2025-09-16 02:40:00|||||||||139
1757990700000|2025-09-16 02:45:00|||||||||18
1757991000000|2025-09-16 02:50:00|||||||||61
1757991300000|2025-09-16 02:55:00|||||||||20
1757991600000|2025-09-16 03:00:00|11345|11341|11345|11341|11345|11341|11345|11341|776
1757991900000|2025-09-16 03:05:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|83
1757992200000|2025-09-16 03:10:00|||||||||82
1757992500000|2025-09-16 03:15:00|11345|11341|11345|11341|11345|11341|11345|11341|131
1757992800000|2025-09-16 03:20:00|||||||||53
1757993100000|2025-09-16 03:25:00|||||||||42
1757993400000|2025-09-16 03:30:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|430
1757993700000|2025-09-16 03:35:00|||||||||26
1757994000000|2025-09-16 03:40:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|342
1757994300000|2025-09-16 03:45:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|569
1757994600000|2025-09-16 03:50:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|557
1757994900000|2025-09-16 03:55:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|166
1757995200000|2025-09-16 04:00:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|104
1757995500000|2025-09-16 04:05:00|11345|11341|11345|11341|11345|11341|11345|11341|14
1757995800000|2025-09-16 04:10:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|335
1757996100000|2025-09-16 04:15:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|138
1757996400000|2025-09-16 04:20:00|11345|11341|11345|11341|11345|11341|11345|11341|557
1757996700000|2025-09-16 04:25:00|||||||||17
1757997000000|2025-09-16 04:30:00|||||||||99
1757997300000|2025-09-16 04:35:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|177
1757997600000|2025-09-16 04:40:00|11345|11341|11345|11341|11345|11341|11345|11341|402
1757997900000|2025-09-16 04:45:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|508
1757998200000|2025-09-16 04:50:00|||||||||34
1757998500000|2025-09-16 04:55:00|||||||||13
1757998800000|2025-09-16 05:00:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|262
1757999100000|2025-09-16 05:05:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|271
1757999400000|2025-09-16 05:10:00|||||||||136
1757999700000|2025-09-16 05:15:00|||||||||119
1758000000000|2025-09-16 05:20:00|||||||||370
1758000300000|2025-09-16 05:25:00|||||||||9
1758000600000|2025-09-16 05:30:00|||||||||74
1758000900000|2025-09-16 05:35:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11345|11341|2844
1758001200000|2025-09-16 05:40:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|121
1758001500000|2025-09-16 05:45:00|||||||||121
1758001800000|2025-09-16 05:50:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|156
1758002100000|2025-09-16 05:55:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|124
1758002400000|2025-09-16 06:00:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|687
1758002700000|2025-09-16 06:05:00|11343.4|11339.4|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|407
1758003000000|2025-09-16 06:10:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|410
1758003300000|2025-09-16 06:15:00|||||||||37
1758003600000|2025-09-16 06:20:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|579
1758003900000|2025-09-16 06:25:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|513
1758004200000|2025-09-16 06:30:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|1256
1758004500000|2025-09-16 06:35:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|2134
1758004800000|2025-09-16 06:40:00|||||||||218
1758005100000|2025-09-16 06:45:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|1058
1758005400000|2025-09-16 06:50:00|11345|11341|11345|11341|11345|11341|11345|11341|728
1758005700000|2025-09-16 06:55:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11345|11341|4567
1758006000000|2025-09-16 07:00:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|2864
1758006300000|2025-09-16 07:05:00|11349.7|11345.7|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|710
1758006600000|2025-09-16 07:10:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|2045
1758006900000|2025-09-16 07:15:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|5423
1758007200000|2025-09-16 07:20:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|1898
1758007500000|2025-09-16 07:25:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|1217
1758007800000|2025-09-16 07:30:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|518
1758008100000|2025-09-16 07:35:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|531
1758008400000|2025-09-16 07:40:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|622
1758008700000|2025-09-16 07:45:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|867
1758009000000|2025-09-16 07:50:00|11348.1|11344.1|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|398
1758009300000|2025-09-16 07:55:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|573
1758009600000|2025-09-16 08:00:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|527
1758009900000|2025-09-16 08:05:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1636
1758010200000|2025-09-16 08:10:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|509
1758010500000|2025-09-16 08:15:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|736
1758010800000|2025-09-16 08:20:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|273
1758011100000|2025-09-16 08:25:00|||||||||427
1758011400000|2025-09-16 08:30:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1572
1758011700000|2025-09-16 08:35:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|631
1758012000000|2025-09-16 08:40:00|||||||||303
1758012300000|2025-09-16 08:45:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|2596
1758012600000|2025-09-16 08:50:00|11349.7|11345.7|11352.8|11348.8|11352.8|11348.8|11349.7|11345.7|947
1758012900000|2025-09-16 08:55:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|850
1758013200000|2025-09-16 09:00:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|1287
1758013500000|2025-09-16 09:05:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|1172
1758013800000|2025-09-16 09:10:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|1455
1758014100000|2025-09-16 09:15:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11345|11341|2801
1758014400000|2025-09-16 09:20:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1739
1758014700000|2025-09-16 09:25:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|288
1758015000000|2025-09-16 09:30:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|572
1758015300000|2025-09-16 09:35:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|253
1758015600000|2025-09-16 09:40:00|||||||||366
1758015900000|2025-09-16 09:45:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|2453
1758016200000|2025-09-16 09:50:00|||||||||943
1758016500000|2025-09-16 09:55:00|11345|11341|11345|11341|11345|11341|11345|11341|339
1758016800000|2025-09-16 10:00:00|11346.5|11342.5|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|722
1758017100000|2025-09-16 10:05:00|11341.8|11337.8|11345|11341|11345|11341|11341.8|11337.8|630
1758017400000|2025-09-16 10:10:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|2021
1758017700000|2025-09-16 10:15:00|||||||||2523
1758018000000|2025-09-16 10:20:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|955
1758018300000|2025-09-16 10:25:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|1862
1758018600000|2025-09-16 10:30:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|1207
1758018900000|2025-09-16 10:35:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|411
1758019200000|2025-09-16 10:40:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|615
1758019500000|2025-09-16 10:45:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|1638
1758019800000|2025-09-16 10:50:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|579
1758020100000|2025-09-16 10:55:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1356
1758020400000|2025-09-16 11:00:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|1193
1758020700000|2025-09-16 11:05:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|745
1758021000000|2025-09-16 11:10:00|11345|11341|11345|11341|11345|11341|11345|11341|397
1758021300000|2025-09-16 11:15:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|773
1758021600000|2025-09-16 11:20:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|2917
1758021900000|2025-09-16 11:25:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|2173
1758022200000|2025-09-16 11:30:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|1397
1758022500000|2025-09-16 11:35:00|||||||||270
1758022800000|2025-09-16 11:40:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|3161
1758023100000|2025-09-16 11:45:00|||||||||1069
1758023400000|2025-09-16 11:50:00|11345|11341|11345|11341|11345|11341|11345|11341|3094
1758023700000|2025-09-16 11:55:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|3770
1758024000000|2025-09-16 12:00:00|11345|11341|11345|11341|11348.1|11344.1|11343.4|11339.4|1900
1758024300000|2025-09-16 12:05:00|||||||||1101
1758024600000|2025-09-16 12:10:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|1965
1758024900000|2025-09-16 12:15:00|11343.4|11339.4|11343.4|11339.4|11346.5|11342.5|11341.8|11337.8|6257
1758025200000|2025-09-16 12:20:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|6007
1758025500000|2025-09-16 12:25:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|5998
1758025800000|2025-09-16 12:30:00|11342.6|11338.6|11330.9|11326.9|11342.6|11338.6|11329.3|11325.3|15695
1758026100000|2025-09-16 12:35:00|11332.5|11328.5|11334|11330|11335.6|11331.6|11332.5|11328.5|6946
1758026400000|2025-09-16 12:40:00|11332.5|11328.5|11335.6|11331.6|11335.6|11331.6|11330.9|11326.9|7367
1758026700000|2025-09-16 12:45:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|3517
1758027000000|2025-09-16 12:50:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|3324
1758027300000|2025-09-16 12:55:00|11334|11330|11335.6|11331.6|11337.2|11333.2|11334|11330|6232
1758027600000|2025-09-16 13:00:00|11334|11330|11338.7|11334.7|11338.7|11334.7|11332.5|11328.5|5330
1758027900000|2025-09-16 13:05:00|11340.3|11336.3|11343.4|11339.4|11346.5|11342.5|11338.7|11334.7|8098
1758028200000|2025-09-16 13:10:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|3861
1758028500000|2025-09-16 13:15:00|11341.8|11337.8|11340.3|11336.3|11345|11341|11340.3|11336.3|10834
1758028800000|2025-09-16 13:20:00|11341.8|11337.8|11345|11341|11345|11341|11340.3|11336.3|6814
1758029100000|2025-09-16 13:25:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|12931
1758029400000|2025-09-16 13:30:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|7827
1758029700000|2025-09-16 13:35:00|11349.7|11345.7|11352.8|11348.8|11354.3|11350.3|11349.7|11345.7|3443
1758030000000|2025-09-16 13:40:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|8898
1758030300000|2025-09-16 13:45:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11351.2|11347.2|5804
1758030600000|2025-09-16 13:50:00|11352.8|11348.8|11355.9|11351.9|11355.9|11351.9|11352.8|11348.8|2453
1758030900000|2025-09-16 13:55:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|6694
1758031200000|2025-09-16 14:00:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|6199
1758031500000|2025-09-16 14:05:00|11355.9|11351.9|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|4031
1758031800000|2025-09-16 14:10:00|||||||||1377
1758032100000|2025-09-16 14:15:00|11355.9|11351.9|11352.8|11348.8|11355.9|11351.9|11352.8|11348.8|2565
1758032400000|2025-09-16 14:20:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|4396
1758032700000|2025-09-16 14:25:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|1972
1758033000000|2025-09-16 14:30:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|2963
1758033300000|2025-09-16 14:35:00|11351.2|11347.2|11349.7|11345.7|11352.8|11348.8|11349.7|11345.7|3301
1758033600000|2025-09-16 14:40:00|||||||||2727
1758033900000|2025-09-16 14:45:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11349.7|11345.7|925
1758034200000|2025-09-16 14:50:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|3477
1758034500000|2025-09-16 14:55:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|2486
1758034800000|2025-09-16 15:00:00|11351.2|11347.2|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|3183
1758035100000|2025-09-16 15:05:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|2063
1758035400000|2025-09-16 15:10:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|835
1758035700000|2025-09-16 15:15:00|11349.7|11345.7|11346.5|11342.5|11349.7|11345.7|11345|11341|9838
1758036000000|2025-09-16 15:20:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|2613
1758036300000|2025-09-16 15:25:00|11346.5|11342.5|11343.4|11339.4|11348.1|11344.1|11343.4|11339.4|4335
1758036600000|2025-09-16 15:30:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|3798
1758036900000|2025-09-16 15:35:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|1928
1758037200000|2025-09-16 15:40:00|11343.4|11339.4|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|2354
1758037500000|2025-09-16 15:45:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|2836
1758037800000|2025-09-16 15:50:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|1767
1758038100000|2025-09-16 15:55:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|9200
1758038400000|2025-09-16 16:00:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|1646
1758038700000|2025-09-16 16:05:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|1139
1758039000000|2025-09-16 16:10:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|1937
1758039300000|2025-09-16 16:15:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|4478
1758039600000|2025-09-16 16:20:00|||||||||605
1758039900000|2025-09-16 16:25:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|5932
1758040200000|2025-09-16 16:30:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|1899
1758040500000|2025-09-16 16:35:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|1837
1758040800000|2025-09-16 16:40:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|2007
1758041100000|2025-09-16 16:45:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1447
1758041400000|2025-09-16 16:50:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|969
1758041700000|2025-09-16 16:55:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|1796
1758042000000|2025-09-16 17:00:00|11355.9|11351.9|11357.5|11353.5|11359|11355|11355.9|11351.9|5656
1758042300000|2025-09-16 17:05:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|4066
1758042600000|2025-09-16 17:10:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|540
1758042900000|2025-09-16 17:15:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1051
1758043200000|2025-09-16 17:20:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|951
1758043500000|2025-09-16 17:25:00|||||||||1304
1758043800000|2025-09-16 17:30:00|11355.9|11351.9|11357.5|11353.5|11359|11355|11355.9|11351.9|3130
1758044100000|2025-09-16 17:35:00|11359|11355|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|3105
1758044400000|2025-09-16 17:40:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|4563
1758044700000|2025-09-16 17:45:00|||||||||1656
1758045000000|2025-09-16 17:50:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|3235
1758045300000|2025-09-16 17:55:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|4068
1758045600000|2025-09-16 18:00:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|506
1758045900000|2025-09-16 18:05:00|||||||||1208
1758046200000|2025-09-16 18:10:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|1028
1758046500000|2025-09-16 18:15:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1185
1758046800000|2025-09-16 18:20:00|||||||||874
1758047100000|2025-09-16 18:25:00|||||||||748
1758047400000|2025-09-16 18:30:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|1087
1758047700000|2025-09-16 18:35:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|3637
1758048000000|2025-09-16 18:40:00|||||||||938
1758048300000|2025-09-16 18:45:00|11359|11355|11359|11355|11359|11355|11359|11355|561
1758048600000|2025-09-16 18:50:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11357.5|11353.5|4142
1758048900000|2025-09-16 18:55:00|||||||||2625
1758049200000|2025-09-16 19:00:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|6323
1758049500000|2025-09-16 19:05:00|||||||||1746
1758049800000|2025-09-16 19:10:00|||||||||1014
1758050100000|2025-09-16 19:15:00|||||||||665
1758050400000|2025-09-16 19:20:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|759
1758050700000|2025-09-16 19:25:00|||||||||394
1758051000000|2025-09-16 19:30:00|11352.8|11348.8|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|8699
1758051300000|2025-09-16 19:35:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|5854
1758051600000|2025-09-16 19:40:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|3915
1758051900000|2025-09-16 19:45:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|1397
1758052200000|2025-09-16 19:50:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|2051
1758052500000|2025-09-16 19:55:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|6286
1758052800000|2025-09-16 20:00:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|1883
1758053100000|2025-09-16 20:05:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|1055
1758053400000|2025-09-16 20:10:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|727
1758053700000|2025-09-16 20:15:00|||||||||466
1758054000000|2025-09-16 20:20:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|1653
1758054300000|2025-09-16 20:25:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|3572
1758054600000|2025-09-16 20:30:00|||||||||324
1758054900000|2025-09-16 20:35:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|367
1758055200000|2025-09-16 20:40:00|||||||||893
1758055500000|2025-09-16 20:45:00|||||||||3481
1758055800000|2025-09-16 20:50:00|||||||||1151
1758056100000|2025-09-16 20:55:00|||||||||2236
1758060000000|2025-09-16 22:00:00|||||||||79
1758060300000|2025-09-16 22:05:00|||||||||45
1758060600000|2025-09-16 22:10:00|11352.8|11348.8|11355.9|11351.9|11355.9|11351.9|11352.8|11348.8|1152
1758060900000|2025-09-16 22:15:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|356
1758061200000|2025-09-16 22:20:00|||||||||4
1758061500000|2025-09-16 22:25:00|||||||||1
1758061800000|2025-09-16 22:30:00|||||||||5
1758062100000|2025-09-16 22:35:00|||||||||3
1758062400000|2025-09-16 22:40:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|65
1758062700000|2025-09-16 22:45:00|||||||||4
1758063000000|2025-09-16 22:50:00|||||||||64
1758063300000|2025-09-16 22:55:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|671
1758063600000|2025-09-16 23:00:00|||||||||180
1758063900000|2025-09-16 23:05:00|||||||||11
1758064200000|2025-09-16 23:10:00|||||||||31
1758064500000|2025-09-16 23:15:00|||||||||74
1758064800000|2025-09-16 23:20:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|139
1758065100000|2025-09-16 23:25:00|||||||||3
1758065400000|2025-09-16 23:30:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|220
1758065700000|2025-09-16 23:35:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|239
1758066000000|2025-09-16 23:40:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|131
1758066300000|2025-09-16 23:45:00|||||||||60
1758066600000|2025-09-16 23:50:00|||||||||50
1758066900000|2025-09-16 23:55:00|||||||||127
1758067200000|2025-09-17 00:00:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|186
1758067500000|2025-09-17 00:05:00|11354.3|11350.3|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|1600
1758067800000|2025-09-17 00:10:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|1023
1758068100000|2025-09-17 00:15:00|||||||||308
1758068400000|2025-09-17 00:20:00|||||||||221
1758068700000|2025-09-17 00:25:00|||||||||508
1758069000000|2025-09-17 00:30:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|153
1758069300000|2025-09-17 00:35:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|934
1758069600000|2025-09-17 00:40:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|421
1758069900000|2025-09-17 00:45:00|||||||||158
1758070200000|2025-09-17 00:50:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|360
1758070500000|2025-09-17 00:55:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|410
1758070800000|2025-09-17 01:00:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|1092
1758071100000|2025-09-17 01:05:00|||||||||363
1758071400000|2025-09-17 01:10:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|1351
1758071700000|2025-09-17 01:15:00|||||||||53
1758072000000|2025-09-17 01:20:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|298
1758072300000|2025-09-17 01:25:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|397
1758072600000|2025-09-17 01:30:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|130
1758072900000|2025-09-17 01:35:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|487
1758073200000|2025-09-17 01:40:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|259
1758073500000|2025-09-17 01:45:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|171
1758073800000|2025-09-17 01:50:00|||||||||36
1758074100000|2025-09-17 01:55:00|||||||||324
1758074400000|2025-09-17 02:00:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|518
1758074700000|2025-09-17 02:05:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|222
1758075000000|2025-09-17 02:10:00|||||||||33
1758075300000|2025-09-17 02:15:00|||||||||101
1758075600000|2025-09-17 02:20:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|469
1758075900000|2025-09-17 02:25:00|||||||||413
1758076200000|2025-09-17 02:30:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|359
1758076500000|2025-09-17 02:35:00|||||||||628
1758076800000|2025-09-17 02:40:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|300
1758077100000|2025-09-17 02:45:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|132
1758077400000|2025-09-17 02:50:00|||||||||35
1758077700000|2025-09-17 02:55:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|427
1758078000000|2025-09-17 03:00:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|77
1758078300000|2025-09-17 03:05:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|254
1758078600000|2025-09-17 03:10:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|545
1758078900000|2025-09-17 03:15:00|||||||||32
1758079200000|2025-09-17 03:20:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|532
1758079500000|2025-09-17 03:25:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|341
1758079800000|2025-09-17 03:30:00|||||||||43
1758080100000|2025-09-17 03:35:00|||||||||475
1758080400000|2025-09-17 03:40:00|||||||||51
1758080700000|2025-09-17 03:45:00|||||||||35
1758081000000|2025-09-17 03:50:00|||||||||45
1758081300000|2025-09-17 03:55:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|640
1758081600000|2025-09-17 04:00:00|||||||||51
1758081900000|2025-09-17 04:05:00|||||||||82
1758082200000|2025-09-17 04:10:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|39
1758082500000|2025-09-17 04:15:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|155
1758082800000|2025-09-17 04:20:00|||||||||129
1758083100000|2025-09-17 04:25:00|||||||||193
1758083400000|2025-09-17 04:30:00|||||||||28
1758083700000|2025-09-17 04:35:00|||||||||40
1758084000000|2025-09-17 04:40:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|358
1758084300000|2025-09-17 04:45:00|||||||||21
1758084600000|2025-09-17 04:50:00|||||||||118
1758084900000|2025-09-17 04:55:00|||||||||46
1758085200000|2025-09-17 05:00:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|807
1758085500000|2025-09-17 05:05:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|628
1758085800000|2025-09-17 05:10:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|698
1758086100000|2025-09-17 05:15:00|||||||||87
1758086400000|2025-09-17 05:20:00|||||||||256
1758086700000|2025-09-17 05:25:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|229
1758087000000|2025-09-17 05:30:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|51
1758087300000|2025-09-17 05:35:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|611
1758087600000|2025-09-17 05:40:00|||||||||45
1758087900000|2025-09-17 05:45:00|||||||||156
1758088200000|2025-09-17 05:50:00|||||||||115
1758088500000|2025-09-17 05:55:00|||||||||301
1758088800000|2025-09-17 06:00:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|510
1758089100000|2025-09-17 06:05:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|329
1758089400000|2025-09-17 06:10:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|631
1758089700000|2025-09-17 06:15:00|||||||||98
1758090000000|2025-09-17 06:20:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|825
1758090300000|2025-09-17 06:25:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|564
1758090600000|2025-09-17 06:30:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|942
1758090900000|2025-09-17 06:35:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1279
1758091200000|2025-09-17 06:40:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|183
1758091500000|2025-09-17 06:45:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|75
1758091800000|2025-09-17 06:50:00|||||||||202
1758092100000|2025-09-17 06:55:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|895
1758092400000|2025-09-17 07:00:00|11359|11355|11359|11355|11359|11355|11357.5|11353.5|1558
1758092700000|2025-09-17 07:05:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|665
1758093000000|2025-09-17 07:10:00|11360.6|11356.6|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|1273
1758093300000|2025-09-17 07:15:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|608
1758093600000|2025-09-17 07:20:00|11359|11355|11357.5|11353.5|11359|11355|11355.9|11351.9|971
1758093900000|2025-09-17 07:25:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|582
1758094200000|2025-09-17 07:30:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1389
1758094500000|2025-09-17 07:35:00|11357.5|11353.5|11355.9|11351.9|11359|11355|11355.9|11351.9|836
1758094800000|2025-09-17 07:40:00|11356.7|11352.7|11357.5|11353.5|11357.5|11353.5|11356.7|11352.7|1026
1758095100000|2025-09-17 07:45:00|11355.9|11351.9|11357.5|11353.5|11359|11355|11355.9|11351.9|849
1758095400000|2025-09-17 07:50:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|220
1758095700000|2025-09-17 07:55:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|383
1758096000000|2025-09-17 08:00:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1181
1758096300000|2025-09-17 08:05:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|3558
1758096600000|2025-09-17 08:10:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|327
1758096900000|2025-09-17 08:15:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|437
1758097200000|2025-09-17 08:20:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|407
1758097500000|2025-09-17 08:25:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|1321
1758097800000|2025-09-17 08:30:00|11359|11355|11359|11355|11359|11355|11357.5|11353.5|227
1758098100000|2025-09-17 08:35:00|11357.5|11353.5|11359|11355|11360.6|11356.6|11357.5|11353.5|2215
1758098400000|2025-09-17 08:40:00|11360.6|11356.6|11366.8|11362.8|11366.8|11362.8|11360.6|11356.6|4568
1758098700000|2025-09-17 08:45:00|11368.4|11364.4|11365.3|11361.3|11368.4|11364.4|11363.7|11359.7|2184
1758099000000|2025-09-17 08:50:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|1595
1758099300000|2025-09-17 08:55:00|11362.2|11358.2|11360.6|11356.6|11363.7|11359.7|11360.6|11356.6|1930
1758099600000|2025-09-17 09:00:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|1918
1758099900000|2025-09-17 09:05:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|1943
1758100200000|2025-09-17 09:10:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|1170
1758100500000|2025-09-17 09:15:00|11365.3|11361.3|11362.2|11358.2|11365.3|11361.3|11362.2|11358.2|905
1758100800000|2025-09-17 09:20:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|514
1758101100000|2025-09-17 09:25:00|11365.3|11361.3|11362.2|11358.2|11365.3|11361.3|11362.2|11358.2|1355
1758101400000|2025-09-17 09:30:00|11363.7|11359.7|11360.6|11356.6|11363.7|11359.7|11360.6|11356.6|2243
1758101700000|2025-09-17 09:35:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|2083
1758102000000|2025-09-17 09:40:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|1169
1758102300000|2025-09-17 09:45:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|365
1758102600000|2025-09-17 09:50:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|141
1758102900000|2025-09-17 09:55:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|2463
1758103200000|2025-09-17 10:00:00|11360.6|11356.6|11362.2|11358.2|11363.7|11359.7|11360.6|11356.6|3033
1758103500000|2025-09-17 10:05:00|||||||||132
1758103800000|2025-09-17 10:10:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|325
1758104100000|2025-09-17 10:15:00|||||||||323
1758104400000|2025-09-17 10:20:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11359|11355|3440
1758104700000|2025-09-17 10:25:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|2165
1758105000000|2025-09-17 10:30:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|642
1758105300000|2025-09-17 10:35:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11360.6|11356.6|3429
1758105600000|2025-09-17 10:40:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|331
1758105900000|2025-09-17 10:45:00|||||||||706
1758106200000|2025-09-17 10:50:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|1162
1758106500000|2025-09-17 10:55:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|1176
1758106800000|2025-09-17 11:00:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|1438
1758107100000|2025-09-17 11:05:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11359|11355|1199
1758107400000|2025-09-17 11:10:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|355
1758107700000|2025-09-17 11:15:00|11359|11355|11362.2|11358.2|11362.2|11358.2|11359|11355|1421
1758108000000|2025-09-17 11:20:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|2641
1758108300000|2025-09-17 11:25:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|1338
1758108600000|2025-09-17 11:30:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|555
1758108900000|2025-09-17 11:35:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|1141
1758109200000|2025-09-17 11:40:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|1000
1758109500000|2025-09-17 11:45:00|||||||||383
1758109800000|2025-09-17 11:50:00|11360.6|11356.6|11359|11355|11362.2|11358.2|11359|11355|1335
1758110100000|2025-09-17 11:55:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|2479
1758110400000|2025-09-17 12:00:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1571
1758110700000|2025-09-17 12:05:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|2859
1758111000000|2025-09-17 12:10:00|11354.3|11350.3|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|3017
1758111300000|2025-09-17 12:15:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|2594
1758111600000|2025-09-17 12:20:00|11354.3|11350.3|11352.8|11348.8|11355.9|11351.9|11352.8|11348.8|2231
1758111900000|2025-09-17 12:25:00|||||||||2425
1758112200000|2025-09-17 12:30:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|2932
1758112500000|2025-09-17 12:35:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|4938
1758112800000|2025-09-17 12:40:00|11351.2|11347.2|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|1332
1758113100000|2025-09-17 12:45:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|1963
1758113400000|2025-09-17 12:50:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|1334
1758113700000|2025-09-17 12:55:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|3030
1758114000000|2025-09-17 13:00:00|11351.2|11347.2|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|2391
1758114300000|2025-09-17 13:05:00|11355.9|11351.9|11357.5|11353.5|11359|11355|11355.9|11351.9|3595
1758114600000|2025-09-17 13:10:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|3917
1758114900000|2025-09-17 13:15:00|||||||||2297
1758115200000|2025-09-17 13:20:00|11351.2|11347.2|11355.9|11351.9|11357.5|11353.5|11351.2|11347.2|3075
1758115500000|2025-09-17 13:25:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|7305
1758115800000|2025-09-17 13:30:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|3214
1758116100000|2025-09-17 13:35:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|1439
1758116400000|2025-09-17 13:40:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11352.8|11348.8|2823
1758116700000|2025-09-17 13:45:00|11354.3|11350.3|11349.7|11345.7|11354.3|11350.3|11349.7|11345.7|9848
1758117000000|2025-09-17 13:50:00|11351.2|11347.2|11352.8|11348.8|11354.3|11350.3|11348.1|11344.1|9882
1758117300000|2025-09-17 13:55:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|2157
1758117600000|2025-09-17 14:00:00|11352.8|11348.8|11349.7|11345.7|11352.8|11348.8|11349.7|11345.7|2852
1758117900000|2025-09-17 14:05:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|3140
1758118200000|2025-09-17 14:10:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|3815
1758118500000|2025-09-17 14:15:00|11348.1|11344.1|11349.7|11345.7|11354.3|11350.3|11348.1|11344.1|6266
1758118800000|2025-09-17 14:20:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|924
1758119100000|2025-09-17 14:25:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|3907
1758119400000|2025-09-17 14:30:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|2604
1758119700000|2025-09-17 14:35:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|1773
1758120000000|2025-09-17 14:40:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1605
1758120300000|2025-09-17 14:45:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11343.4|11339.4|3985
1758120600000|2025-09-17 14:50:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|5052
1758120900000|2025-09-17 14:55:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|3665
1758121200000|2025-09-17 15:00:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|3732
1758121500000|2025-09-17 15:05:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|2858
1758121800000|2025-09-17 15:10:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|2353
1758122100000|2025-09-17 15:15:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11341.8|11337.8|4048
1758122400000|2025-09-17 15:20:00|11341.8|11337.8|11341.8|11337.8|11345|11341|11341.8|11337.8|8409
1758122700000|2025-09-17 15:25:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|1854
1758123000000|2025-09-17 15:30:00|11345|11341|11345|11341|11345|11341|11345|11341|1140
1758123300000|2025-09-17 15:35:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|1145
1758123600000|2025-09-17 15:40:00|11343.4|11339.4|11341.8|11337.8|11345|11341|11341.8|11337.8|4024
1758123900000|2025-09-17 15:45:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|2842
1758124200000|2025-09-17 15:50:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|5609
1758124500000|2025-09-17 15:55:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|1071
1758124800000|2025-09-17 16:00:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|3106
1758125100000|2025-09-17 16:05:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|3421
1758125400000|2025-09-17 16:10:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|1512
1758125700000|2025-09-17 16:15:00|11345|11341|11345|11341|11345|11341|11345|11341|1999
1758126000000|2025-09-17 16:20:00|11346.5|11342.5|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|1155
1758126300000|2025-09-17 16:25:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|1810
1758126600000|2025-09-17 16:30:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|795
1758126900000|2025-09-17 16:35:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|4931
1758127200000|2025-09-17 16:40:00|11338.7|11334.7|11335.6|11331.6|11338.7|11334.7|11335.6|11331.6|5670
1758127500000|2025-09-17 16:45:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11334|11330|1942
1758127800000|2025-09-17 16:50:00|11334|11330|11329.3|11325.3|11335.6|11331.6|11327.8|11323.8|7284
1758128100000|2025-09-17 16:55:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|4950
1758128400000|2025-09-17 17:00:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|4900
1758128700000|2025-09-17 17:05:00|11334|11330|11334|11330|11334|11330|11332.5|11328.5|6609
1758129000000|2025-09-17 17:10:00|11332.5|11328.5|11335.6|11331.6|11335.6|11331.6|11332.5|11328.5|3760
1758129300000|2025-09-17 17:15:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|3124
1758129600000|2025-09-17 17:20:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|3491
1758129900000|2025-09-17 17:25:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|4091
1758130200000|2025-09-17 17:30:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|2726
1758130500000|2025-09-17 17:35:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|6169
1758130800000|2025-09-17 17:40:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|2209
1758131100000|2025-09-17 17:45:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|2543
1758131400000|2025-09-17 17:50:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|4838
1758131700000|2025-09-17 17:55:00|11338.7|11334.7|11334|11330|11338.7|11334.7|11332.5|11328.5|3972
1758132000000|2025-09-17 18:00:00|11333.3|11329.3|11371.5|11367.5|11371.5|11367.5|11333.3|11329.3|19424
1758132300000|2025-09-17 18:05:00|11373.1|11369.1|11379.3|11375.3|11380.9|11376.9|11370|11366|21875
1758132600000|2025-09-17 18:10:00|11377.8|11373.8|11370|11366|11380.9|11376.9|11370|11366|18034
1758132900000|2025-09-17 18:15:00|11368.4|11364.4|11371.5|11367.5|11377.8|11373.8|11368.4|11364.4|14368
1758133200000|2025-09-17 18:20:00|11370|11366|11359|11355|11370|11366|11359|11355|12393
1758133500000|2025-09-17 18:25:00|11360.6|11356.6|11355.9|11351.9|11360.6|11356.6|11355.9|11351.9|11490
1758133800000|2025-09-17 18:30:00|11354.3|11350.3|11351.2|11347.2|11355.9|11351.9|11346.5|11342.5|13854
1758134100000|2025-09-17 18:35:00|11349.7|11345.7|11329.3|11325.3|11349.7|11345.7|11327.8|11323.8|25397
1758134400000|2025-09-17 18:40:00|11327.8|11323.8|11324.7|11320.7|11340.3|11336.3|11313.7|11309.7|31304
1758134700000|2025-09-17 18:45:00|11326.2|11322.2|11323.1|11319.1|11326.2|11322.2|11315.3|11311.3|16500
1758135000000|2025-09-17 18:50:00|11324.7|11320.7|11312.2|11308.2|11324.7|11320.7|11310.6|11306.6|15372
1758135300000|2025-09-17 18:55:00|11313.7|11309.7|11313.7|11309.7|11318.4|11314.4|11310.6|11306.6|24945
1758135600000|2025-09-17 19:00:00|11315.3|11311.3|11323.1|11319.1|11323.1|11319.1|11309|11305|11204
1758135900000|2025-09-17 19:05:00|11321.5|11317.5|11323.1|11319.1|11324.7|11320.7|11320|11316|7887
1758136200000|2025-09-17 19:10:00|11321.5|11317.5|11316.8|11312.8|11324.7|11320.7|11313.7|11309.7|9278
1758136500000|2025-09-17 19:15:00|11318.4|11314.4|11324.7|11320.7|11324.7|11320.7|11316.8|11312.8|12679
1758136800000|2025-09-17 19:20:00|11323.1|11319.1|11330.9|11326.9|11332.5|11328.5|11323.1|11319.1|14104
1758137100000|2025-09-17 19:25:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11332.5|11328.5|6197
1758137400000|2025-09-17 19:30:00|11330.9|11326.9|11326.2|11322.2|11332.5|11328.5|11323.1|11319.1|6121
1758137700000|2025-09-17 19:35:00|11327.8|11323.8|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|5296
1758138000000|2025-09-17 19:40:00|11327.8|11323.8|11324.7|11320.7|11327.8|11323.8|11324.7|11320.7|4743
1758138300000|2025-09-17 19:45:00|11323.1|11319.1|11318.4|11314.4|11323.1|11319.1|11318.4|11314.4|5471
1758138600000|2025-09-17 19:50:00|11316.8|11312.8|11321.5|11317.5|11321.5|11317.5|11316.8|11312.8|4592
1758138900000|2025-09-17 19:55:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11320|11316|14573
1758139200000|2025-09-17 20:00:00|11323.1|11319.1|11318.4|11314.4|11323.1|11319.1|11318.4|11314.4|4680
1758139500000|2025-09-17 20:05:00|||||||||1327
1758139800000|2025-09-17 20:10:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|2187
1758140100000|2025-09-17 20:15:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|3159
1758140400000|2025-09-17 20:20:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|2144
1758140700000|2025-09-17 20:25:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|2409
1758141000000|2025-09-17 20:30:00|11313.7|11309.7|11309|11305|11313.7|11309.7|11309|11305|6623
1758141300000|2025-09-17 20:35:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11309|11305|10699
1758141600000|2025-09-17 20:40:00|11309|11305|11309|11305|11309|11305|11309|11305|3809
1758141900000|2025-09-17 20:45:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|5093
1758142200000|2025-09-17 20:50:00|11312.2|11308.2|11307.5|11303.5|11312.2|11308.2|11307.5|11303.5|4097
1758142500000|2025-09-17 20:55:00|||||||||5416
1758146400000|2025-09-17 22:00:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|2444
1758146700000|2025-09-17 22:05:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|752
1758147000000|2025-09-17 22:10:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|751
1758147300000|2025-09-17 22:15:00|||||||||125
1758147600000|2025-09-17 22:20:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|504
1758147900000|2025-09-17 22:25:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|164
1758148200000|2025-09-17 22:30:00|11309|11305|11309|11305|11309|11305|11309|11305|570
1758148500000|2025-09-17 22:35:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|220
1758148800000|2025-09-17 22:40:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|396
1758149100000|2025-09-17 22:45:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11309|11305|862
1758149400000|2025-09-17 22:50:00|||||||||271
1758149700000|2025-09-17 22:55:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|437
1758150000000|2025-09-17 23:00:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|490
1758150300000|2025-09-17 23:05:00|||||||||39
1758150600000|2025-09-17 23:10:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|740
1758150900000|2025-09-17 23:15:00|||||||||33
1758151200000|2025-09-17 23:20:00|||||||||37
1758151500000|2025-09-17 23:25:00|||||||||245
1758151800000|2025-09-17 23:30:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|265
1758152100000|2025-09-17 23:35:00|||||||||219
1758152400000|2025-09-17 23:40:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|671
1758152700000|2025-09-17 23:45:00|||||||||1032
1758153000000|2025-09-17 23:50:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|767
1758153300000|2025-09-17 23:55:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|450
1758153600000|2025-09-18 00:00:00|11312.2|11308.2|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|862
1758153900000|2025-09-18 00:05:00|11312.2|11308.2|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|1122
1758154200000|2025-09-18 00:10:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|356
1758154500000|2025-09-18 00:15:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|873
1758154800000|2025-09-18 00:20:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|778
1758155100000|2025-09-18 00:25:00|||||||||620
1758155400000|2025-09-18 00:30:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|345
1758155700000|2025-09-18 00:35:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|831
1758156000000|2025-09-18 00:40:00|||||||||669
1758156300000|2025-09-18 00:45:00|||||||||331
1758156600000|2025-09-18 00:50:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|2267
1758156900000|2025-09-18 00:55:00|||||||||246
1758157200000|2025-09-18 01:00:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|276
1758157500000|2025-09-18 01:05:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|952
1758157800000|2025-09-18 01:10:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|599
1758158100000|2025-09-18 01:15:00|||||||||334
1758158400000|2025-09-18 01:20:00|||||||||79
1758158700000|2025-09-18 01:25:00|||||||||729
1758159000000|2025-09-18 01:30:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|1483
1758159300000|2025-09-18 01:35:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|872
1758159600000|2025-09-18 01:40:00|||||||||56
1758159900000|2025-09-18 01:45:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|835
1758160200000|2025-09-18 01:50:00|||||||||1155
1758160500000|2025-09-18 01:55:00|||||||||623
1758160800000|2025-09-18 02:00:00|||||||||9
1758161100000|2025-09-18 02:05:00|||||||||355
1758161400000|2025-09-18 02:10:00|||||||||161
1758161700000|2025-09-18 02:15:00|||||||||303
1758162000000|2025-09-18 02:20:00|||||||||344
1758162300000|2025-09-18 02:25:00|||||||||44
1758162600000|2025-09-18 02:30:00|||||||||27
1758162900000|2025-09-18 02:35:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|1799
1758163200000|2025-09-18 02:40:00|||||||||45
1758163500000|2025-09-18 02:45:00|||||||||85
1758163800000|2025-09-18 02:50:00|||||||||66
1758164100000|2025-09-18 02:55:00|||||||||333
1758164400000|2025-09-18 03:00:00|||||||||90
1758164700000|2025-09-18 03:05:00|||||||||347
1758165000000|2025-09-18 03:10:00|||||||||78
1758165300000|2025-09-18 03:15:00|||||||||1321
1758165600000|2025-09-18 03:20:00|||||||||16
1758165900000|2025-09-18 03:25:00|||||||||8
1758166200000|2025-09-18 03:30:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|1275
1758166500000|2025-09-18 03:35:00|||||||||75
1758166800000|2025-09-18 03:40:00|||||||||26
1758167100000|2025-09-18 03:45:00|||||||||106
1758167400000|2025-09-18 03:50:00|11320|11316|11320|11316|11320|11316|11320|11316|307
1758167700000|2025-09-18 03:55:00|||||||||41
1758168000000|2025-09-18 04:00:00|||||||||118
1758168300000|2025-09-18 04:05:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|336
1758168600000|2025-09-18 04:10:00|11320|11316|11320|11316|11320|11316|11320|11316|386
1758168900000|2025-09-18 04:15:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|380
1758169200000|2025-09-18 04:20:00|||||||||73
1758169500000|2025-09-18 04:25:00|||||||||202
1758169800000|2025-09-18 04:30:00|||||||||74
1758170100000|2025-09-18 04:35:00|||||||||160
1758170400000|2025-09-18 04:40:00|||||||||1
1758170700000|2025-09-18 04:45:00|||||||||4
1758171000000|2025-09-18 04:50:00|||||||||2
1758171300000|2025-09-18 04:55:00|||||||||3
1758171600000|2025-09-18 05:00:00|||||||||4
1758171900000|2025-09-18 05:05:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|307
1758172200000|2025-09-18 05:10:00|||||||||480
1758172500000|2025-09-18 05:15:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|534
1758172800000|2025-09-18 05:20:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|364
1758173100000|2025-09-18 05:25:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|354
1758173400000|2025-09-18 05:30:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|393
1758173700000|2025-09-18 05:35:00|||||||||71
1758174000000|2025-09-18 05:40:00|||||||||214
1758174300000|2025-09-18 05:45:00|||||||||370
1758174600000|2025-09-18 05:50:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|748
1758174900000|2025-09-18 05:55:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|1223
1758175200000|2025-09-18 06:00:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|766
1758175500000|2025-09-18 06:05:00|||||||||562
1758175800000|2025-09-18 06:10:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|1985
1758176100000|2025-09-18 06:15:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|3528
1758176400000|2025-09-18 06:20:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|1114
1758176700000|2025-09-18 06:25:00|||||||||802
1758177000000|2025-09-18 06:30:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|3555
1758177300000|2025-09-18 06:35:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|732
1758177600000|2025-09-18 06:40:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|824
1758177900000|2025-09-18 06:45:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|826
1758178200000|2025-09-18 06:50:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|3046
1758178500000|2025-09-18 06:55:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|901
1758178800000|2025-09-18 07:00:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11327.8|11323.8|1330
1758179100000|2025-09-18 07:05:00|||||||||1600
1758179400000|2025-09-18 07:10:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|1664
1758179700000|2025-09-18 07:15:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|2461
1758180000000|2025-09-18 07:20:00|11334|11330|11334|11330|11334|11330|11334|11330|1860
1758180300000|2025-09-18 07:25:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|1716
1758180600000|2025-09-18 07:30:00|||||||||731
1758180900000|2025-09-18 07:35:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|1015
1758181200000|2025-09-18 07:40:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|5551
1758181500000|2025-09-18 07:45:00|||||||||978
1758181800000|2025-09-18 07:50:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|2555
1758182100000|2025-09-18 07:55:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|2294
1758182400000|2025-09-18 08:00:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|2514
1758182700000|2025-09-18 08:05:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|2079
1758183000000|2025-09-18 08:10:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|2621
1758183300000|2025-09-18 08:15:00|11330.9|11326.9|11334|11330|11334|11330|11330.9|11326.9|1771
1758183600000|2025-09-18 08:20:00|||||||||134
1758183900000|2025-09-18 08:25:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|1677
1758184200000|2025-09-18 08:30:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|1080
1758184500000|2025-09-18 08:35:00|||||||||1004
1758184800000|2025-09-18 08:40:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|1610
1758185100000|2025-09-18 08:45:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|1844
1758185400000|2025-09-18 08:50:00|||||||||337
1758185700000|2025-09-18 08:55:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|2544
1758186000000|2025-09-18 09:00:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|2778
1758186300000|2025-09-18 09:05:00|||||||||618
1758186600000|2025-09-18 09:10:00|11330.9|11326.9|11334|11330|11334|11330|11330.9|11326.9|1481
1758186900000|2025-09-18 09:15:00|||||||||223
1758187200000|2025-09-18 09:20:00|11332.5|11328.5|11335.6|11331.6|11335.6|11331.6|11332.5|11328.5|2315
1758187500000|2025-09-18 09:25:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11334|11330|1990
1758187800000|2025-09-18 09:30:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|1178
1758188100000|2025-09-18 09:35:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|950
1758188400000|2025-09-18 09:40:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|437
1758188700000|2025-09-18 09:45:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|1742
1758189000000|2025-09-18 09:50:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|1220
1758189300000|2025-09-18 09:55:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|1279
1758189600000|2025-09-18 10:00:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11334|11330|3773
1758189900000|2025-09-18 10:05:00|11334|11330|11334|11330|11335.6|11331.6|11332.5|11328.5|986
1758190200000|2025-09-18 10:10:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|1862
1758190500000|2025-09-18 10:15:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|1696
1758190800000|2025-09-18 10:20:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|1014
1758191100000|2025-09-18 10:25:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|2530
1758191400000|2025-09-18 10:30:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|617
1758191700000|2025-09-18 10:35:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11334|11330|741
1758192000000|2025-09-18 10:40:00|11334|11330|11334|11330|11335.6|11331.6|11334|11330|742
1758192300000|2025-09-18 10:45:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|632
1758192600000|2025-09-18 10:50:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11334|11330|1258
1758192900000|2025-09-18 10:55:00|||||||||521
1758193200000|2025-09-18 11:00:00|11334|11330|11335.6|11331.6|11337.2|11333.2|11332.5|11328.5|3060
1758193500000|2025-09-18 11:05:00|11337.2|11333.2|11332.5|11328.5|11337.2|11333.2|11332.5|11328.5|2187
1758193800000|2025-09-18 11:10:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|2175
1758194100000|2025-09-18 11:15:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|4137
1758194400000|2025-09-18 11:20:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11334|11330|1769
1758194700000|2025-09-18 11:25:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11334|11330|2616
1758195000000|2025-09-18 11:30:00|11334|11330|11330.9|11326.9|11334|11330|11330.9|11326.9|1557
1758195300000|2025-09-18 11:35:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|2823
1758195600000|2025-09-18 11:40:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|2681
1758195900000|2025-09-18 11:45:00|11327.8|11323.8|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|3844
1758196200000|2025-09-18 11:50:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|1692
1758196500000|2025-09-18 11:55:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|3193
1758196800000|2025-09-18 12:00:00|11329.3|11325.3|11324.7|11320.7|11329.3|11325.3|11323.1|11319.1|7268
1758197100000|2025-09-18 12:05:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|1377
1758197400000|2025-09-18 12:10:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|2847
1758197700000|2025-09-18 12:15:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|1809
1758198000000|2025-09-18 12:20:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|3983
1758198300000|2025-09-18 12:25:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|5297
1758198600000|2025-09-18 12:30:00|11326.2|11322.2|11313.7|11309.7|11326.2|11322.2|11312.2|11308.2|19215
1758198900000|2025-09-18 12:35:00|11312.2|11308.2|11316.8|11312.8|11316.8|11312.8|11310.6|11306.6|13437
1758199200000|2025-09-18 12:40:00|11315.3|11311.3|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|6029
1758199500000|2025-09-18 12:45:00|11310.6|11306.6|11309|11305|11312.2|11308.2|11309|11305|9143
1758199800000|2025-09-18 12:50:00|11307.5|11303.5|11301.2|11297.2|11309|11305|11301.2|11297.2|17804
1758200100000|2025-09-18 12:55:00|11302.8|11298.8|11298.1|11294.1|11304.3|11300.3|11298.1|11294.1|16388
1758200400000|2025-09-18 13:00:00|11296.5|11292.5|11291.8|11287.8|11296.5|11292.5|11291.8|11287.8|14543
1758200700000|2025-09-18 13:05:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11285.6|11281.6|16815
1758201000000|2025-09-18 13:10:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|10011
1758201300000|2025-09-18 13:15:00|11290.3|11286.3|11287.2|11283.2|11290.3|11286.3|11287.2|11283.2|10365
1758201600000|2025-09-18 13:20:00|11288.7|11284.7|11290.3|11286.3|11291.8|11287.8|11287.2|11283.2|7335
1758201900000|2025-09-18 13:25:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|16300
1758202200000|2025-09-18 13:30:00|11290.3|11286.3|11285.6|11281.6|11290.3|11286.3|11284|11280|8114
1758202500000|2025-09-18 13:35:00|11287.2|11283.2|11280.9|11276.9|11287.2|11283.2|11279.3|11275.3|13042
1758202800000|2025-09-18 13:40:00|11279.3|11275.3|11276.2|11272.2|11280.9|11276.9|11276.2|11272.2|17192
1758203100000|2025-09-18 13:45:00|11277.8|11273.8|11282.5|11278.5|11282.5|11278.5|11277.8|11273.8|15815
1758203400000|2025-09-18 13:50:00|11280.9|11276.9|11280.9|11276.9|11284|11280|11280.9|11276.9|21752
1758203700000|2025-09-18 13:55:00|11282.5|11278.5|11279.3|11275.3|11282.5|11278.5|11279.3|11275.3|7999
1758204000000|2025-09-18 14:00:00|11280.9|11276.9|11282.5|11278.5|11284|11280|11279.3|11275.3|11726
1758204300000|2025-09-18 14:05:00|11280.9|11276.9|11290.3|11286.3|11290.3|11286.3|11280.9|11276.9|11257
1758204600000|2025-09-18 14:10:00|11291.8|11287.8|11285.6|11281.6|11291.8|11287.8|11285.6|11281.6|6645
1758204900000|2025-09-18 14:15:00|11284|11280|11282.5|11278.5|11284|11280|11280.9|11276.9|6484
1758205200000|2025-09-18 14:20:00|11284|11280|11282.5|11278.5|11284|11280|11280.9|11276.9|2177
1758205500000|2025-09-18 14:25:00|11284|11280|11284|11280|11285.6|11281.6|11282.5|11278.5|6456
1758205800000|2025-09-18 14:30:00|11285.6|11281.6|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|4280
1758206100000|2025-09-18 14:35:00|11285.6|11281.6|11284|11280|11287.2|11283.2|11282.5|11278.5|5806
1758206400000|2025-09-18 14:40:00|11283.3|11279.3|11282.5|11278.5|11284|11280|11282.5|11278.5|4833
1758206700000|2025-09-18 14:45:00|11284|11280|11285.6|11281.6|11287.2|11283.2|11284|11280|4071
1758207000000|2025-09-18 14:50:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11284|11280|5971
1758207300000|2025-09-18 14:55:00|11284|11280|11287.2|11283.2|11287.2|11283.2|11284|11280|3057
1758207600000|2025-09-18 15:00:00|11285.6|11281.6|11288.7|11284.7|11290.3|11286.3|11285.6|11281.6|7233
1758207900000|2025-09-18 15:05:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|6718
1758208200000|2025-09-18 15:10:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11287.2|11283.2|5801
1758208500000|2025-09-18 15:15:00|11290.3|11286.3|11293.4|11289.4|11293.4|11289.4|11290.3|11286.3|6373
1758208800000|2025-09-18 15:20:00|11295|11291|11295|11291|11295|11291|11291.8|11287.8|5710
1758209100000|2025-09-18 15:25:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|7144
1758209400000|2025-09-18 15:30:00|11293.4|11289.4|11293.4|11289.4|11296.5|11292.5|11293.4|11289.4|3375
1758209700000|2025-09-18 15:35:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|1923
1758210000000|2025-09-18 15:40:00|11290.3|11286.3|11285.6|11281.6|11291.8|11287.8|11285.6|11281.6|4142
1758210300000|2025-09-18 15:45:00|11284|11280|11285.6|11281.6|11287.2|11283.2|11284|11280|5370
1758210600000|2025-09-18 15:50:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|1266
1758210900000|2025-09-18 15:55:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|2156
1758211200000|2025-09-18 16:00:00|11287.2|11283.2|11293.4|11289.4|11293.4|11289.4|11285.6|11281.6|4538
1758211500000|2025-09-18 16:05:00|11291.8|11287.8|11287.2|11283.2|11291.8|11287.8|11287.2|11283.2|6983
1758211800000|2025-09-18 16:10:00|11288.7|11284.7|11291.8|11287.8|11291.8|11287.8|11287.2|11283.2|12712
1758212100000|2025-09-18 16:15:00|11290.3|11286.3|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|3231
1758212400000|2025-09-18 16:20:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|6354
1758212700000|2025-09-18 16:25:00|11293.4|11289.4|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|5924
1758213000000|2025-09-18 16:30:00|11295|11291|11298.1|11294.1|11298.1|11294.1|11293.4|11289.4|5096
1758213300000|2025-09-18 16:35:00|11296.5|11292.5|11299.7|11295.7|11299.7|11295.7|11296.5|11292.5|4661
1758213600000|2025-09-18 16:40:00|||||||||2908
1758213900000|2025-09-18 16:45:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|1107
1758214200000|2025-09-18 16:50:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|5596
1758214500000|2025-09-18 16:55:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|7729
1758214800000|2025-09-18 17:00:00|11305.9|11301.9|11299.7|11295.7|11305.9|11301.9|11298.1|11294.1|16788
1758215100000|2025-09-18 17:05:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11296.5|11292.5|18679
1758215400000|2025-09-18 17:10:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|2710
1758215700000|2025-09-18 17:15:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|3285
1758216000000|2025-09-18 17:20:00|11301.2|11297.2|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|5286
1758216300000|2025-09-18 17:25:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|4869
1758216600000|2025-09-18 17:30:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|5705
1758216900000|2025-09-18 17:35:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|4579
1758217200000|2025-09-18 17:40:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|3682
1758217500000|2025-09-18 17:45:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|1210
1758217800000|2025-09-18 17:50:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|1377
1758218100000|2025-09-18 17:55:00|||||||||2027
1758218400000|2025-09-18 18:00:00|11301.2|11297.2|11299.7|11295.7|11302.8|11298.8|11299.7|11295.7|2867
1758218700000|2025-09-18 18:05:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|1302
1758219000000|2025-09-18 18:10:00|11296.5|11292.5|11299.7|11295.7|11299.7|11295.7|11296.5|11292.5|4664
1758219300000|2025-09-18 18:15:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|5995
1758219600000|2025-09-18 18:20:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|2730
1758219900000|2025-09-18 18:25:00|||||||||1264
1758220200000|2025-09-18 18:30:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|5906
1758220500000|2025-09-18 18:35:00|11296.5|11292.5|11299.7|11295.7|11299.7|11295.7|11296.5|11292.5|7390
1758220800000|2025-09-18 18:40:00|||||||||1375
1758221100000|2025-09-18 18:45:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|12337
1758221400000|2025-09-18 18:50:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|4002
1758221700000|2025-09-18 18:55:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|4985
1758222000000|2025-09-18 19:00:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|7770
1758222300000|2025-09-18 19:05:00|||||||||1563
1758222600000|2025-09-18 19:10:00|11299.7|11295.7|11302.8|11298.8|11302.8|11298.8|11299.7|11295.7|7815
1758222900000|2025-09-18 19:15:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|2458
1758223200000|2025-09-18 19:20:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|7733
1758223500000|2025-09-18 19:25:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|3280
1758223800000|2025-09-18 19:30:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|5293
1758224100000|2025-09-18 19:35:00|11293.4|11289.4|11295|11291|11296.5|11292.5|11293.4|11289.4|4477
1758224400000|2025-09-18 19:40:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|2651
1758224700000|2025-09-18 19:45:00|||||||||928
1758225000000|2025-09-18 19:50:00|||||||||1363
1758225300000|2025-09-18 19:55:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|3507
1758225600000|2025-09-18 20:00:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11287.2|11283.2|8910
1758225900000|2025-09-18 20:05:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|1356
1758226200000|2025-09-18 20:10:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|722
1758226500000|2025-09-18 20:15:00|||||||||1527
1758226800000|2025-09-18 20:20:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|2008
1758227100000|2025-09-18 20:25:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|1382
1758227400000|2025-09-18 20:30:00|11295|11291|11295|11291|11295|11291|11295|11291|1214
1758227700000|2025-09-18 20:35:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|1554
1758228000000|2025-09-18 20:40:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|9366
1758228300000|2025-09-18 20:45:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|7885
1758228600000|2025-09-18 20:50:00|||||||||3954
1758228900000|2025-09-18 20:55:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|3974
1758232800000|2025-09-18 22:00:00|||||||||101
1758233100000|2025-09-18 22:05:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|41
1758233400000|2025-09-18 22:10:00|||||||||97
1758233700000|2025-09-18 22:15:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|97
1758234000000|2025-09-18 22:20:00|||||||||470
1758234300000|2025-09-18 22:25:00|||||||||416
1758234600000|2025-09-18 22:30:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|397
1758234900000|2025-09-18 22:35:00|||||||||10
1758235200000|2025-09-18 22:40:00|||||||||2
1758235500000|2025-09-18 22:45:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|385
1758235800000|2025-09-18 22:50:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|255
1758236100000|2025-09-18 22:55:00|||||||||1
1758236400000|2025-09-18 23:00:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|684
1758236700000|2025-09-18 23:05:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|160
1758237000000|2025-09-18 23:10:00|||||||||77
1758237600000|2025-09-18 23:20:00|||||||||698
1758237900000|2025-09-18 23:25:00|||||||||234
1758238200000|2025-09-18 23:30:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|163
1758238500000|2025-09-18 23:35:00|||||||||11
1758238800000|2025-09-18 23:40:00|11295|11291|11295|11291|11295|11291|11295|11291|815
1758239100000|2025-09-18 23:45:00|||||||||43
1758239400000|2025-09-18 23:50:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|1495
1758239700000|2025-09-18 23:55:00|||||||||12
1758240000000|2025-09-19 00:00:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|1046
1758240300000|2025-09-19 00:05:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|579
1758240600000|2025-09-19 00:10:00|||||||||133
1758240900000|2025-09-19 00:15:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|1773
1758241200000|2025-09-19 00:20:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|574
1758241500000|2025-09-19 00:25:00|11295|11291|11295|11291|11295|11291|11295|11291|603
1758241800000|2025-09-19 00:30:00|||||||||254
1758242100000|2025-09-19 00:35:00|||||||||505
1758242400000|2025-09-19 00:40:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|141
1758242700000|2025-09-19 00:45:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|281
1758243000000|2025-09-19 00:50:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|356
1758243300000|2025-09-19 00:55:00|||||||||196
1758243600000|2025-09-19 01:00:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|684
1758243900000|2025-09-19 01:05:00|||||||||189
1758244200000|2025-09-19 01:10:00|||||||||5
1758244500000|2025-09-19 01:15:00|||||||||476
1758244800000|2025-09-19 01:20:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|681
1758245100000|2025-09-19 01:25:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|697
1758245400000|2025-09-19 01:30:00|||||||||110
1758245700000|2025-09-19 01:35:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|407
1758246000000|2025-09-19 01:40:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|90
1758246300000|2025-09-19 01:45:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|55
1758246600000|2025-09-19 01:50:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|675
1758246900000|2025-09-19 01:55:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|737
1758247200000|2025-09-19 02:00:00|||||||||214
1758247500000|2025-09-19 02:05:00|||||||||176
1758247800000|2025-09-19 02:10:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|176
1758248100000|2025-09-19 02:15:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|718
1758248400000|2025-09-19 02:20:00|||||||||66
1758248700000|2025-09-19 02:25:00|||||||||34
1758249000000|2025-09-19 02:30:00|||||||||24
1758249300000|2025-09-19 02:35:00|||||||||101
1758249600000|2025-09-19 02:40:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|215
1758249900000|2025-09-19 02:45:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|175
1758250200000|2025-09-19 02:50:00|||||||||12
1758250500000|2025-09-19 02:55:00|||||||||2
1758250800000|2025-09-19 03:00:00|||||||||25
1758251100000|2025-09-19 03:05:00|||||||||166
1758251400000|2025-09-19 03:10:00|||||||||8
1758251700000|2025-09-19 03:15:00|||||||||163
1758252000000|2025-09-19 03:20:00|||||||||116
1758252300000|2025-09-19 03:25:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|409
1758252600000|2025-09-19 03:30:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|555
1758252900000|2025-09-19 03:35:00|||||||||306
1758253200000|2025-09-19 03:40:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|401
1758253500000|2025-09-19 03:45:00|11299.7|11295.7|11295|11291|11299.7|11295.7|11293.4|11289.4|2508
1758253800000|2025-09-19 03:50:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|1013
1758254100000|2025-09-19 03:55:00|11295|11291|11293.4|11289.4|11296.5|11292.5|11293.4|11289.4|1879
1758254400000|2025-09-19 04:00:00|11295|11291|11295|11291|11295|11291|11295|11291|148
1758254700000|2025-09-19 04:05:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|254
1758255000000|2025-09-19 04:10:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|1086
1758255300000|2025-09-19 04:15:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|1001
1758255600000|2025-09-19 04:20:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|1201
1758255900000|2025-09-19 04:25:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|287
1758256200000|2025-09-19 04:30:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|195
1758256500000|2025-09-19 04:35:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|587
1758256800000|2025-09-19 04:40:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|336
1758257100000|2025-09-19 04:45:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|359
1758257400000|2025-09-19 04:50:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|173
1758257700000|2025-09-19 04:55:00|||||||||8
1758258000000|2025-09-19 05:00:00|||||||||437
1758258300000|2025-09-19 05:05:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|691
1758258600000|2025-09-19 05:10:00|||||||||213
1758258900000|2025-09-19 05:15:00|||||||||92
1758259200000|2025-09-19 05:20:00|||||||||9
1758259500000|2025-09-19 05:25:00|||||||||1352
1758259800000|2025-09-19 05:30:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|363
1758260100000|2025-09-19 05:35:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|52
1758260400000|2025-09-19 05:40:00|||||||||211
1758260700000|2025-09-19 05:45:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|261
1758261000000|2025-09-19 05:50:00|||||||||46
1758261300000|2025-09-19 05:55:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|257
1758261600000|2025-09-19 06:00:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|1067
1758261900000|2025-09-19 06:05:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|369
1758262200000|2025-09-19 06:10:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|926
1758262500000|2025-09-19 06:15:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|1032
1758262800000|2025-09-19 06:20:00|11285.6|11281.6|11280.9|11276.9|11285.6|11281.6|11279.3|11275.3|5148
1758263100000|2025-09-19 06:25:00|11279.3|11275.3|11282.5|11278.5|11282.5|11278.5|11279.3|11275.3|2179
1758263400000|2025-09-19 06:30:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|1785
1758263700000|2025-09-19 06:35:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|566
1758264000000|2025-09-19 06:40:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|954
1758264300000|2025-09-19 06:45:00|||||||||1388
1758264600000|2025-09-19 06:50:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|3955
1758264900000|2025-09-19 06:55:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|1416
1758265200000|2025-09-19 07:00:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|2049
1758265500000|2025-09-19 07:05:00|11284|11280|11287.2|11283.2|11287.2|11283.2|11284|11280|1969
1758265800000|2025-09-19 07:10:00|11285.6|11281.6|11284|11280|11287.2|11283.2|11284|11280|1063
1758266100000|2025-09-19 07:15:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|2096
1758266400000|2025-09-19 07:20:00|11284|11280|11287.2|11283.2|11287.2|11283.2|11284|11280|1255
1758266700000|2025-09-19 07:25:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|757
1758267000000|2025-09-19 07:30:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|651
1758267300000|2025-09-19 07:35:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|1126
1758267600000|2025-09-19 07:40:00|11287.2|11283.2|11284|11280|11287.2|11283.2|11284|11280|986
1758267900000|2025-09-19 07:45:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|3553
1758268200000|2025-09-19 07:50:00|11284|11280|11284|11280|11284|11280|11284|11280|1674
1758268500000|2025-09-19 07:55:00|||||||||175
1758268800000|2025-09-19 08:00:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|1074
1758269100000|2025-09-19 08:05:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|667
1758269400000|2025-09-19 08:10:00|||||||||394
1758269700000|2025-09-19 08:15:00|11284|11280|11287.2|11283.2|11287.2|11283.2|11284|11280|1537
1758270000000|2025-09-19 08:20:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|588
1758270300000|2025-09-19 08:25:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|1788
1758270600000|2025-09-19 08:30:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|407
1758270900000|2025-09-19 08:35:00|11288.7|11284.7|11284|11280|11288.7|11284.7|11284|11280|4152
1758271200000|2025-09-19 08:40:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|1730
1758271500000|2025-09-19 08:45:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|1689
1758271800000|2025-09-19 08:50:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|702
1758272100000|2025-09-19 08:55:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|670
1758272400000|2025-09-19 09:00:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|983
1758272700000|2025-09-19 09:05:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|551
1758273000000|2025-09-19 09:10:00|||||||||138
1758273300000|2025-09-19 09:15:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|1891
1758273600000|2025-09-19 09:20:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|504
1758273900000|2025-09-19 09:25:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|899
1758274200000|2025-09-19 09:30:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|1360
1758274500000|2025-09-19 09:35:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|129
1758274800000|2025-09-19 09:40:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|186
1758275100000|2025-09-19 09:45:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|396
1758275400000|2025-09-19 09:50:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|489
1758275700000|2025-09-19 09:55:00|||||||||1426
1758276000000|2025-09-19 10:00:00|11285.6|11281.6|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|2426
1758276300000|2025-09-19 10:05:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|2332
1758276600000|2025-09-19 10:10:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|24
1758276900000|2025-09-19 10:15:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|789
1758277200000|2025-09-19 10:20:00|||||||||1021
1758277500000|2025-09-19 10:25:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|410
1758277800000|2025-09-19 10:30:00|11288.7|11284.7|11285.6|11281.6|11288.7|11284.7|11285.6|11281.6|891
1758278100000|2025-09-19 10:35:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|121
1758278400000|2025-09-19 10:40:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|327
1758278700000|2025-09-19 10:45:00|||||||||660
1758279000000|2025-09-19 10:50:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|2492
1758279300000|2025-09-19 10:55:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|1510
1758279600000|2025-09-19 11:00:00|11280.9|11276.9|11279.3|11275.3|11282.5|11278.5|11277.8|11273.8|7809
1758279900000|2025-09-19 11:05:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|968
1758280200000|2025-09-19 11:10:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|2725
1758280500000|2025-09-19 11:15:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|3411
1758280800000|2025-09-19 11:20:00|||||||||497
1758281100000|2025-09-19 11:25:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|1690
1758281400000|2025-09-19 11:30:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|1737
1758281700000|2025-09-19 11:35:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|678
1758282000000|2025-09-19 11:40:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|4274
1758282300000|2025-09-19 11:45:00|11277.8|11273.8|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|5399
1758282600000|2025-09-19 11:50:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|1434
1758282900000|2025-09-19 11:55:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|7844
1758283200000|2025-09-19 12:00:00|11274.7|11270.7|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|4658
1758283500000|2025-09-19 12:05:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|3170
1758283800000|2025-09-19 12:10:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11277.8|11273.8|1790
1758284100000|2025-09-19 12:15:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|1986
1758284400000|2025-09-19 12:20:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|3512
1758284700000|2025-09-19 12:25:00|11277.8|11273.8|11282.5|11278.5|11282.5|11278.5|11277.8|11273.8|7698
1758285000000|2025-09-19 12:30:00|11280.9|11276.9|11282.5|11278.5|11284|11280|11280.9|11276.9|4869
1758285300000|2025-09-19 12:35:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|5031
1758285600000|2025-09-19 12:40:00|11277.8|11273.8|11276.2|11272.2|11279.3|11275.3|11276.2|11272.2|3042
1758285900000|2025-09-19 12:45:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|3815
1758286200000|2025-09-19 12:50:00|11274.7|11270.7|11277.8|11273.8|11277.8|11273.8|11274.7|11270.7|2059
1758286500000|2025-09-19 12:55:00|11276.2|11272.2|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|6185
1758286800000|2025-09-19 13:00:00|11277.8|11273.8|11280.9|11276.9|11280.9|11276.9|11277.8|11273.8|1698
1758287100000|2025-09-19 13:05:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|3055
1758287400000|2025-09-19 13:10:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|1034
1758287700000|2025-09-19 13:15:00|11279.3|11275.3|11284|11280|11287.2|11283.2|11279.3|11275.3|6610
1758288000000|2025-09-19 13:20:00|11282.5|11278.5|11280.9|11276.9|11284|11280|11280.9|11276.9|1676
1758288300000|2025-09-19 13:25:00|11282.5|11278.5|11285.6|11281.6|11285.6|11281.6|11282.5|11278.5|6290
1758288600000|2025-09-19 13:30:00|11284|11280|11287.2|11283.2|11287.2|11283.2|11284|11280|5956
1758288900000|2025-09-19 13:35:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|4518
1758289200000|2025-09-19 13:40:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|2478
1758289500000|2025-09-19 13:45:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11287.2|11283.2|1667
1758289800000|2025-09-19 13:50:00|11293.4|11289.4|11290.3|11286.3|11293.4|11289.4|11290.3|11286.3|3514
1758290100000|2025-09-19 13:55:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|4272
1758290400000|2025-09-19 14:00:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|3124
1758290700000|2025-09-19 14:05:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|7014
1758291000000|2025-09-19 14:10:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|3152
1758291300000|2025-09-19 14:15:00|11287.2|11283.2|11284|11280|11287.2|11283.2|11284|11280|3882
1758291600000|2025-09-19 14:20:00|11285.6|11281.6|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|8721
1758291900000|2025-09-19 14:25:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|2027
1758292200000|2025-09-19 14:30:00|11287.2|11283.2|11284|11280|11288.7|11284.7|11284|11280|5347
1758292500000|2025-09-19 14:35:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11284|11280|4396
1758292800000|2025-09-19 14:40:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11284|11280|2176
1758293100000|2025-09-19 14:45:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|1234
1758293400000|2025-09-19 14:50:00|11282.5|11278.5|11280.9|11276.9|11284|11280|11280.9|11276.9|2256
1758293700000|2025-09-19 14:55:00|11279.3|11275.3|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|1517
1758294000000|2025-09-19 15:00:00|11282.5|11278.5|11276.2|11272.2|11282.5|11278.5|11276.2|11272.2|3901
1758294300000|2025-09-19 15:05:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|3523
1758294600000|2025-09-19 15:10:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|2257
1758294900000|2025-09-19 15:15:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|1350
1758295200000|2025-09-19 15:20:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|2545
1758295500000|2025-09-19 15:25:00|11279.3|11275.3|11276.2|11272.2|11279.3|11275.3|11274.7|11270.7|4822
1758295800000|2025-09-19 15:30:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|3411
1758296100000|2025-09-19 15:35:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|1833
1758296400000|2025-09-19 15:40:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|2226
1758296700000|2025-09-19 15:45:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|3186
1758297000000|2025-09-19 15:50:00|11276.2|11272.2|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|2843
1758297300000|2025-09-19 15:55:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|1663
1758297600000|2025-09-19 16:00:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|1944
1758297900000|2025-09-19 16:05:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|1068
1758298200000|2025-09-19 16:10:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|846
1758298500000|2025-09-19 16:15:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|4094
1758298800000|2025-09-19 16:20:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|1042
1758299100000|2025-09-19 16:25:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|1182
1758299400000|2025-09-19 16:30:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|1618
1758299700000|2025-09-19 16:35:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|1336
1758300000000|2025-09-19 16:40:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|2679
1758300300000|2025-09-19 16:45:00|||||||||859
1758300600000|2025-09-19 16:50:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|1143
1758300900000|2025-09-19 16:55:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|4459
1758301200000|2025-09-19 17:00:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|1311
1758301500000|2025-09-19 17:05:00|11282.5|11278.5|11279.3|11275.3|11282.5|11278.5|11279.3|11275.3|1506
1758301800000|2025-09-19 17:10:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|4962
1758302100000|2025-09-19 17:15:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|2851
1758302400000|2025-09-19 17:20:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|3636
1758302700000|2025-09-19 17:25:00|||||||||222
1758303000000|2025-09-19 17:30:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|2237
1758303300000|2025-09-19 17:35:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|1701
1758303600000|2025-09-19 17:40:00|||||||||864
1758303900000|2025-09-19 17:45:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|445
1758304200000|2025-09-19 17:50:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|401
1758304500000|2025-09-19 17:55:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|2239
1758304800000|2025-09-19 18:00:00|||||||||819
1758305100000|2025-09-19 18:05:00|||||||||445
1758305400000|2025-09-19 18:10:00|||||||||871
1758305700000|2025-09-19 18:15:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|1637
1758306000000|2025-09-19 18:20:00|||||||||1184
1758306300000|2025-09-19 18:25:00|||||||||1311
1758306600000|2025-09-19 18:30:00|||||||||320
1758306900000|2025-09-19 18:35:00|||||||||309
1758307200000|2025-09-19 18:40:00|||||||||428
1758307500000|2025-09-19 18:45:00|||||||||952
1758307800000|2025-09-19 18:50:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|5706
1758308100000|2025-09-19 18:55:00|||||||||4931
1758308400000|2025-09-19 19:00:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|6379
1758308700000|2025-09-19 19:05:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|4018
1758309000000|2025-09-19 19:10:00|||||||||1089
1758309300000|2025-09-19 19:15:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|938
1758309600000|2025-09-19 19:20:00|||||||||1586
1758309900000|2025-09-19 19:25:00|||||||||278
1758310200000|2025-09-19 19:30:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|1721
1758310500000|2025-09-19 19:35:00|||||||||1758
1758310800000|2025-09-19 19:40:00|11284|11280|11284|11280|11284|11280|11284|11280|2564
1758311100000|2025-09-19 19:45:00|||||||||1575
1758311400000|2025-09-19 19:50:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|2039
1758311700000|2025-09-19 19:55:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|8999
1758312000000|2025-09-19 20:00:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|2026
1758312300000|2025-09-19 20:05:00|||||||||1634
1758312600000|2025-09-19 20:10:00|11284|11280|11284|11280|11284|11280|11284|11280|338
1758312900000|2025-09-19 20:15:00|||||||||1247
1758313200000|2025-09-19 20:20:00|||||||||385
1758313500000|2025-09-19 20:25:00|||||||||2316
1758313800000|2025-09-19 20:30:00|||||||||702
1758314100000|2025-09-19 20:35:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|1386
1758314400000|2025-09-19 20:40:00|||||||||946
1758314700000|2025-09-19 20:45:00|||||||||1025
1758315000000|2025-09-19 20:50:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|2407
1758315300000|2025-09-19 20:55:00|11284|11280|11284|11280|11284|11280|11284|11280|5373
1758492000000|2025-09-21 22:00:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11282.5|11278.5|515
1758492300000|2025-09-21 22:05:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|600
1758492600000|2025-09-21 22:10:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|965
1758492900000|2025-09-21 22:15:00|11284|11280|11284|11280|11284|11280|11284|11280|743
1758493200000|2025-09-21 22:20:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|661
1758493500000|2025-09-21 22:25:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|374
1758493800000|2025-09-21 22:30:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|220
1758494100000|2025-09-21 22:35:00|||||||||7
1758494400000|2025-09-21 22:40:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|663
1758494700000|2025-09-21 22:45:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|354
1758495000000|2025-09-21 22:50:00|||||||||3
1758495300000|2025-09-21 22:55:00|||||||||4
1758495600000|2025-09-21 23:00:00|||||||||25
1758495900000|2025-09-21 23:05:00|||||||||5
1758496200000|2025-09-21 23:10:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|592
1758496500000|2025-09-21 23:15:00|11280.1|11276.1|11279.3|11275.3|11280.1|11276.1|11277.8|11273.8|1919
1758496800000|2025-09-21 23:20:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|247
1758497100000|2025-09-21 23:25:00|||||||||24
1758497400000|2025-09-21 23:30:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|221
1758497700000|2025-09-21 23:35:00|||||||||44
1758498000000|2025-09-21 23:40:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|500
1758498300000|2025-09-21 23:45:00|||||||||13
1758498600000|2025-09-21 23:50:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|269
1758498900000|2025-09-21 23:55:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|414
1758499200000|2025-09-22 00:00:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|542
1758499500000|2025-09-22 00:05:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|933
1758499800000|2025-09-22 00:10:00|||||||||92
1758500100000|2025-09-22 00:15:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|433
1758500400000|2025-09-22 00:20:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|623
1758500700000|2025-09-22 00:25:00|||||||||4
1758501000000|2025-09-22 00:30:00|||||||||477
1758501300000|2025-09-22 00:35:00|||||||||7
1758501600000|2025-09-22 00:40:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|585
1758501900000|2025-09-22 00:45:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|294
1758502200000|2025-09-22 00:50:00|||||||||274
1758502500000|2025-09-22 00:55:00|||||||||491
1758502800000|2025-09-22 01:00:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|373
1758503100000|2025-09-22 01:05:00|||||||||360
1758503400000|2025-09-22 01:10:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|112
1758503700000|2025-09-22 01:15:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|383
1758504000000|2025-09-22 01:20:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|208
1758504300000|2025-09-22 01:25:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|513
1758504600000|2025-09-22 01:30:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|1099
1758504900000|2025-09-22 01:35:00|||||||||334
1758505200000|2025-09-22 01:40:00|||||||||14
1758505500000|2025-09-22 01:45:00|||||||||57
1758505800000|2025-09-22 01:50:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|260
1758506100000|2025-09-22 01:55:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|478
1758506400000|2025-09-22 02:00:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|484
1758506700000|2025-09-22 02:05:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|1054
1758507000000|2025-09-22 02:10:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|1604
1758507300000|2025-09-22 02:15:00|||||||||44
1758507600000|2025-09-22 02:20:00|||||||||156
1758507900000|2025-09-22 02:25:00|||||||||9
1758508200000|2025-09-22 02:30:00|||||||||18
1758508500000|2025-09-22 02:35:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|640
1758508800000|2025-09-22 02:40:00|||||||||362
1758509100000|2025-09-22 02:45:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|506
1758509400000|2025-09-22 02:50:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|429
1758509700000|2025-09-22 02:55:00|||||||||97
1758510000000|2025-09-22 03:00:00|||||||||94
1758510300000|2025-09-22 03:05:00|||||||||846
1758510600000|2025-09-22 03:10:00|||||||||520
1758510900000|2025-09-22 03:15:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|594
1758511200000|2025-09-22 03:20:00|||||||||150
1758511500000|2025-09-22 03:25:00|||||||||621
1758511800000|2025-09-22 03:30:00|||||||||196
1758512100000|2025-09-22 03:35:00|||||||||171
1758512400000|2025-09-22 03:40:00|||||||||206
1758512700000|2025-09-22 03:45:00|||||||||214
1758513000000|2025-09-22 03:50:00|||||||||202
1758513300000|2025-09-22 03:55:00|||||||||302
1758513600000|2025-09-22 04:00:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|381
1758513900000|2025-09-22 04:05:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|437
1758514200000|2025-09-22 04:10:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|824
1758514500000|2025-09-22 04:15:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|723
1758514800000|2025-09-22 04:20:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|638
1758515100000|2025-09-22 04:25:00|||||||||420
1758515400000|2025-09-22 04:30:00|||||||||350
1758515700000|2025-09-22 04:35:00|||||||||547
1758516000000|2025-09-22 04:40:00|||||||||141
1758516300000|2025-09-22 04:45:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|374
1758516600000|2025-09-22 04:50:00|||||||||499
1758516900000|2025-09-22 04:55:00|||||||||164
1758517200000|2025-09-22 05:00:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|360
1758517500000|2025-09-22 05:05:00|||||||||209
1758517800000|2025-09-22 05:10:00|||||||||183
1758518100000|2025-09-22 05:15:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|687
1758518400000|2025-09-22 05:20:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|876
1758518700000|2025-09-22 05:25:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|724
1758519000000|2025-09-22 05:30:00|||||||||965
1758519300000|2025-09-22 05:35:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|530
1758519600000|2025-09-22 05:40:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|1189
1758519900000|2025-09-22 05:45:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|543
1758520200000|2025-09-22 05:50:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|724
1758520500000|2025-09-22 05:55:00|||||||||898
1758520800000|2025-09-22 06:00:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|1487
1758521100000|2025-09-22 06:05:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|767
1758521400000|2025-09-22 06:10:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|487
1758521700000|2025-09-22 06:15:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|1831
1758522000000|2025-09-22 06:20:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|638
1758522300000|2025-09-22 06:25:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|1626
1758522600000|2025-09-22 06:30:00|||||||||380
1758522900000|2025-09-22 06:35:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|1241
1758523200000|2025-09-22 06:40:00|11284|11280|11284|11280|11284|11280|11284|11280|788
1758523500000|2025-09-22 06:45:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|1062
1758523800000|2025-09-22 06:50:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|914
1758524100000|2025-09-22 06:55:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|1097
1758524400000|2025-09-22 07:00:00|11284|11280|11282.5|11278.5|11285.6|11281.6|11280.9|11276.9|2099
1758524700000|2025-09-22 07:05:00|11280.9|11276.9|11279.3|11275.3|11282.5|11278.5|11279.3|11275.3|1346
1758525000000|2025-09-22 07:10:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|1402
1758525300000|2025-09-22 07:15:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|1064
1758525600000|2025-09-22 07:20:00|11277.8|11273.8|11280.9|11276.9|11280.9|11276.9|11277.8|11273.8|1870
1758525900000|2025-09-22 07:25:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|1778
1758526200000|2025-09-22 07:30:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|1017
1758526500000|2025-09-22 07:35:00|11279.3|11275.3|11282.5|11278.5|11282.5|11278.5|11279.3|11275.3|589
1758526800000|2025-09-22 07:40:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|1760
1758527100000|2025-09-22 07:45:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|1442
1758527400000|2025-09-22 07:50:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|1693
1758527700000|2025-09-22 07:55:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|692
1758528000000|2025-09-22 08:00:00|11280.9|11276.9|11284|11280|11284.8|11280.8|11280.9|11276.9|3807
1758528300000|2025-09-22 08:05:00|11282.5|11278.5|11284|11280|11285.6|11281.6|11282.5|11278.5|1471
1758528600000|2025-09-22 08:10:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|1190
1758528900000|2025-09-22 08:15:00|11284|11280|11284|11280|11287.2|11283.2|11284|11280|1647
1758529200000|2025-09-22 08:20:00|||||||||728
1758529500000|2025-09-22 08:25:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|341
1758529800000|2025-09-22 08:30:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|346
1758530100000|2025-09-22 08:35:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|1412
1758530400000|2025-09-22 08:40:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|253
1758530700000|2025-09-22 08:45:00|||||||||1137
1758531000000|2025-09-22 08:50:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|2934
1758531300000|2025-09-22 08:55:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|1026
1758531600000|2025-09-22 09:00:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|963
1758531900000|2025-09-22 09:05:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|759
1758532200000|2025-09-22 09:10:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|1191
1758532500000|2025-09-22 09:15:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|933
1758532800000|2025-09-22 09:20:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|1303
1758533100000|2025-09-22 09:25:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|1124
1758533400000|2025-09-22 09:30:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|1084
1758533700000|2025-09-22 09:35:00|11284|11280|11284|11280|11284|11280|11284|11280|437
1758534000000|2025-09-22 09:40:00|||||||||995
1758534300000|2025-09-22 09:45:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|3016
1758534600000|2025-09-22 09:50:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|2023
1758534900000|2025-09-22 09:55:00|||||||||74
1758535200000|2025-09-22 10:00:00|||||||||552
1758535500000|2025-09-22 10:05:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|616
1758535800000|2025-09-22 10:10:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|401
1758536100000|2025-09-22 10:15:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|1133
1758536400000|2025-09-22 10:20:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|1949
1758536700000|2025-09-22 10:25:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|2795
1758537000000|2025-09-22 10:30:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|351
1758537300000|2025-09-22 10:35:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|366
1758537600000|2025-09-22 10:40:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|207
1758537900000|2025-09-22 10:45:00|||||||||369
1758538200000|2025-09-22 10:50:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|172
1758538500000|2025-09-22 10:55:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|275
1758538800000|2025-09-22 11:00:00|||||||||225
1758539100000|2025-09-22 11:05:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|1104
1758539400000|2025-09-22 11:10:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|1515
1758539700000|2025-09-22 11:15:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|4508
1758540000000|2025-09-22 11:20:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|4905
1758540300000|2025-09-22 11:25:00|||||||||1204
1758540600000|2025-09-22 11:30:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|1105
1758540900000|2025-09-22 11:35:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|2497
1758541200000|2025-09-22 11:40:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|1215
1758541500000|2025-09-22 11:45:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|1903
1758541800000|2025-09-22 11:50:00|||||||||272
1758542100000|2025-09-22 11:55:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|2041
1758542400000|2025-09-22 12:00:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|848
1758542700000|2025-09-22 12:05:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11284|11280|3810
1758543000000|2025-09-22 12:10:00|11285.6|11281.6|11280.9|11276.9|11285.6|11281.6|11280.9|11276.9|1745
1758543300000|2025-09-22 12:15:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|2246
1758543600000|2025-09-22 12:20:00|11284|11280|11287.2|11283.2|11287.2|11283.2|11284|11280|2435
1758543900000|2025-09-22 12:25:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|2946
1758544200000|2025-09-22 12:30:00|11287.2|11283.2|11282.5|11278.5|11287.2|11283.2|11282.5|11278.5|5137
1758544500000|2025-09-22 12:35:00|11280.9|11276.9|11285.6|11281.6|11285.6|11281.6|11280.9|11276.9|5525
1758544800000|2025-09-22 12:40:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11284|11280|3839
1758545100000|2025-09-22 12:45:00|11288.7|11284.7|11285.6|11281.6|11288.7|11284.7|11284|11280|1640
1758545400000|2025-09-22 12:50:00|11287.2|11283.2|11288.7|11284.7|11290.3|11286.3|11285.6|11281.6|2757
1758545700000|2025-09-22 12:55:00|11290.3|11286.3|11287.2|11283.2|11290.3|11286.3|11287.2|11283.2|3808
1758546000000|2025-09-22 13:00:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11280.9|11276.9|12038
1758546300000|2025-09-22 13:05:00|11287.2|11283.2|11288.7|11284.7|11290.3|11286.3|11285.6|11281.6|6752
1758546600000|2025-09-22 13:10:00|11287.2|11283.2|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|4072
1758546900000|2025-09-22 13:15:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|3211
1758547200000|2025-09-22 13:20:00|11290.3|11286.3|11287.2|11283.2|11290.3|11286.3|11287.2|11283.2|1539
1758547500000|2025-09-22 13:25:00|11288.7|11284.7|11285.6|11281.6|11288.7|11284.7|11285.6|11281.6|892
1758547800000|2025-09-22 13:30:00|11287.2|11283.2|11284|11280|11288.7|11284.7|11282.5|11278.5|2742
1758548100000|2025-09-22 13:35:00|11285.6|11281.6|11280.9|11276.9|11287.2|11283.2|11280.9|11276.9|5509
1758548400000|2025-09-22 13:40:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|3932
1758548700000|2025-09-22 13:45:00|11279.3|11275.3|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|1019
1758549000000|2025-09-22 13:50:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|900
1758549300000|2025-09-22 13:55:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|2469
1758549600000|2025-09-22 14:00:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|5747
1758549900000|2025-09-22 14:05:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|4768
1758550200000|2025-09-22 14:10:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11277.8|11273.8|2507
1758550500000|2025-09-22 14:15:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|1882
1758550800000|2025-09-22 14:20:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|1242
1758551100000|2025-09-22 14:25:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|3614
1758551400000|2025-09-22 14:30:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|4102
1758551700000|2025-09-22 14:35:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|5121
1758552000000|2025-09-22 14:40:00|11277.8|11273.8|11280.9|11276.9|11280.9|11276.9|11277.8|11273.8|3202
1758552300000|2025-09-22 14:45:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|9039
1758552600000|2025-09-22 14:50:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|3945
1758552900000|2025-09-22 14:55:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|4295
1758553200000|2025-09-22 15:00:00|11279.3|11275.3|11284|11280|11285.6|11281.6|11277.8|11273.8|6192
1758553500000|2025-09-22 15:05:00|11282.5|11278.5|11284|11280|11285.6|11281.6|11282.5|11278.5|5486
1758553800000|2025-09-22 15:10:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|2232
1758554100000|2025-09-22 15:15:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|1225
1758554400000|2025-09-22 15:20:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|615
1758554700000|2025-09-22 15:25:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|4896
1758555000000|2025-09-22 15:30:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|5790
1758555300000|2025-09-22 15:35:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|4447
1758555600000|2025-09-22 15:40:00|||||||||571
1758555900000|2025-09-22 15:45:00|||||||||2592
1758556200000|2025-09-22 15:50:00|||||||||755
1758556500000|2025-09-22 15:55:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|2404
1758556800000|2025-09-22 16:00:00|11270|11266|11270|11266|11270|11266|11270|11266|2333
1758557100000|2025-09-22 16:05:00|||||||||392
1758557400000|2025-09-22 16:10:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|2598
1758557700000|2025-09-22 16:15:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|4104
1758558000000|2025-09-22 16:20:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|3314
1758558300000|2025-09-22 16:25:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|1471
1758558600000|2025-09-22 16:30:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|2798
1758558900000|2025-09-22 16:35:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|2453
1758559200000|2025-09-22 16:40:00|||||||||1317
1758559500000|2025-09-22 16:45:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|2647
1758559800000|2025-09-22 16:50:00|||||||||478
1758560100000|2025-09-22 16:55:00|||||||||923
1758560400000|2025-09-22 17:00:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|3736
1758560700000|2025-09-22 17:05:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|2556
1758561000000|2025-09-22 17:10:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|3130
1758561300000|2025-09-22 17:15:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|1194
1758561600000|2025-09-22 17:20:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|553
1758561900000|2025-09-22 17:25:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|792
1758562200000|2025-09-22 17:30:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|5542
1758562500000|2025-09-22 17:35:00|||||||||4760
1758562800000|2025-09-22 17:40:00|||||||||1387
1758563100000|2025-09-22 17:45:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|5667
1758563400000|2025-09-22 17:50:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|5280
1758563700000|2025-09-22 17:55:00|||||||||414
1758564000000|2025-09-22 18:00:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|1232
1758564300000|2025-09-22 18:05:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|1006
1758564600000|2025-09-22 18:10:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|558
1758564900000|2025-09-22 18:15:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|670
1758565200000|2025-09-22 18:20:00|||||||||976
1758565500000|2025-09-22 18:25:00|11275.4|11271.4|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|4480
1758565800000|2025-09-22 18:30:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|2007
1758566100000|2025-09-22 18:35:00|||||||||661
1758566400000|2025-09-22 18:40:00|11274.7|11270.7|11271.5|11267.5|11274.7|11270.7|11271.5|11267.5|1201
1758566700000|2025-09-22 18:45:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|5063
1758567000000|2025-09-22 18:50:00|11270|11266|11270|11266|11270|11266|11268.4|11264.4|3047
1758567300000|2025-09-22 18:55:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|7919
1758567600000|2025-09-22 19:00:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|2350
1758567900000|2025-09-22 19:05:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|2665
1758568200000|2025-09-22 19:10:00|||||||||797
1758568500000|2025-09-22 19:15:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11270|11266|2938
1758568800000|2025-09-22 19:20:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|3476
1758569100000|2025-09-22 19:25:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|1507
1758569400000|2025-09-22 19:30:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|880
1758569700000|2025-09-22 19:35:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|3767
1758570000000|2025-09-22 19:40:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|8118
1758570300000|2025-09-22 19:45:00|||||||||196
1758570600000|2025-09-22 19:50:00|||||||||1327
1758570900000|2025-09-22 19:55:00|11268.4|11264.4|11268.4|11264.4|11271.5|11267.5|11268.4|11264.4|4762
1758571200000|2025-09-22 20:00:00|11270|11266|11270|11266|11270|11266|11270|11266|5430
1758571500000|2025-09-22 20:05:00|||||||||583
1758571800000|2025-09-22 20:10:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|510
1758572100000|2025-09-22 20:15:00|||||||||1863
1758572400000|2025-09-22 20:20:00|||||||||609
1758572700000|2025-09-22 20:25:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1188
1758573000000|2025-09-22 20:30:00|||||||||3712
1758573300000|2025-09-22 20:35:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|3795
1758573600000|2025-09-22 20:40:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|2589
1758573900000|2025-09-22 20:45:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|3955
1758574200000|2025-09-22 20:50:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|3524
1758574500000|2025-09-22 20:55:00|||||||||2810
1758578400000|2025-09-22 22:00:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|38
1758578700000|2025-09-22 22:05:00|||||||||175
1758579000000|2025-09-22 22:10:00|||||||||24
1758579300000|2025-09-22 22:15:00|||||||||260
1758579600000|2025-09-22 22:20:00|||||||||167
1758579900000|2025-09-22 22:25:00|||||||||3
1758580200000|2025-09-22 22:30:00|||||||||116
1758580500000|2025-09-22 22:35:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|426
1758580800000|2025-09-22 22:40:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|103
1758581100000|2025-09-22 22:45:00|||||||||25
1758581400000|2025-09-22 22:50:00|||||||||155
1758581700000|2025-09-22 22:55:00|||||||||530
1758582000000|2025-09-22 23:00:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|290
1758582300000|2025-09-22 23:05:00|||||||||1
1758582600000|2025-09-22 23:10:00|||||||||2
1758582900000|2025-09-22 23:15:00|||||||||7
1758583200000|2025-09-22 23:20:00|||||||||4
1758583500000|2025-09-22 23:25:00|||||||||4
1758583800000|2025-09-22 23:30:00|||||||||4
1758584100000|2025-09-22 23:35:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|110
1758584400000|2025-09-22 23:40:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|460
1758584700000|2025-09-22 23:45:00|||||||||3
1758585000000|2025-09-22 23:50:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|319
1758585300000|2025-09-22 23:55:00|||||||||2
1758585600000|2025-09-23 00:00:00|||||||||20
1758585900000|2025-09-23 00:05:00|||||||||133
1758586200000|2025-09-23 00:10:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|835
1758586500000|2025-09-23 00:15:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|142
1758587100000|2025-09-23 00:25:00|||||||||7
1758587400000|2025-09-23 00:30:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|266
1758587700000|2025-09-23 00:35:00|||||||||220
1758588000000|2025-09-23 00:40:00|||||||||64
1758588300000|2025-09-23 00:45:00|||||||||616
1758588600000|2025-09-23 00:50:00|||||||||117
1758589200000|2025-09-23 01:00:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|1045
1758589500000|2025-09-23 01:05:00|||||||||161
1758589800000|2025-09-23 01:10:00|||||||||53
1758590100000|2025-09-23 01:15:00|11273.9|11269.9|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|853
1758590400000|2025-09-23 01:20:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|404
1758590700000|2025-09-23 01:25:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|505
1758591000000|2025-09-23 01:30:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|435
1758591300000|2025-09-23 01:35:00|11273.1|11269.1|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|646
1758591600000|2025-09-23 01:40:00|||||||||59
1758591900000|2025-09-23 01:45:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|307
1758592200000|2025-09-23 01:50:00|||||||||205
1758592500000|2025-09-23 01:55:00|||||||||54
1758592800000|2025-09-23 02:00:00|||||||||112
1758593100000|2025-09-23 02:05:00|||||||||5
1758593400000|2025-09-23 02:10:00|||||||||42
1758593700000|2025-09-23 02:15:00|||||||||5
1758594000000|2025-09-23 02:20:00|||||||||67
1758594300000|2025-09-23 02:25:00|||||||||18
1758594600000|2025-09-23 02:30:00|||||||||238
1758594900000|2025-09-23 02:35:00|||||||||90
1758595200000|2025-09-23 02:40:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|259
1758595500000|2025-09-23 02:45:00|||||||||733
1758595800000|2025-09-23 02:50:00|||||||||400
1758596100000|2025-09-23 02:55:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|350
1758596400000|2025-09-23 03:00:00|||||||||337
1758596700000|2025-09-23 03:05:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|305
1758597000000|2025-09-23 03:10:00|||||||||60
1758597300000|2025-09-23 03:15:00|11270|11266|11270|11266|11270|11266|11270|11266|266
1758597600000|2025-09-23 03:20:00|||||||||627
1758597900000|2025-09-23 03:25:00|||||||||668
1758598200000|2025-09-23 03:30:00|||||||||160
1758598500000|2025-09-23 03:35:00|||||||||11
1758598800000|2025-09-23 03:40:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|79
1758599100000|2025-09-23 03:45:00|||||||||12
1758599400000|2025-09-23 03:50:00|||||||||304
1758599700000|2025-09-23 03:55:00|||||||||11
1758600000000|2025-09-23 04:00:00|||||||||18
1758600300000|2025-09-23 04:05:00|||||||||5
1758600600000|2025-09-23 04:10:00|||||||||6
1758600900000|2025-09-23 04:15:00|||||||||4
1758601200000|2025-09-23 04:20:00|||||||||3
1758601500000|2025-09-23 04:25:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|509
1758601800000|2025-09-23 04:30:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|150
1758602100000|2025-09-23 04:35:00|||||||||363
1758602400000|2025-09-23 04:40:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|661
1758602700000|2025-09-23 04:45:00|||||||||26
1758603000000|2025-09-23 04:50:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|468
1758603300000|2025-09-23 04:55:00|||||||||1
1758603600000|2025-09-23 05:00:00|||||||||11
1758603900000|2025-09-23 05:05:00|||||||||148
1758604200000|2025-09-23 05:10:00|||||||||1
1758604500000|2025-09-23 05:15:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|34
1758604800000|2025-09-23 05:20:00|||||||||607
1758605100000|2025-09-23 05:25:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|110
1758605400000|2025-09-23 05:30:00|||||||||20
1758605700000|2025-09-23 05:35:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|398
1758606000000|2025-09-23 05:40:00|||||||||19
1758606300000|2025-09-23 05:45:00|||||||||605
1758606600000|2025-09-23 05:50:00|||||||||33
1758606900000|2025-09-23 05:55:00|||||||||18
1758607200000|2025-09-23 06:00:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|1588
1758607500000|2025-09-23 06:05:00|||||||||526
1758607800000|2025-09-23 06:10:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|228
1758608100000|2025-09-23 06:15:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|1291
1758608400000|2025-09-23 06:20:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|1356
1758608700000|2025-09-23 06:25:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|773
1758609000000|2025-09-23 06:30:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|469
1758609300000|2025-09-23 06:35:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|2042
1758609600000|2025-09-23 06:40:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|1168
1758609900000|2025-09-23 06:45:00|||||||||548
1758610200000|2025-09-23 06:50:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|347
1758610500000|2025-09-23 06:55:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|1444
1758610800000|2025-09-23 07:00:00|11284|11280|11280.9|11276.9|11284|11280|11280.9|11276.9|1017
1758611100000|2025-09-23 07:05:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|1189
1758611400000|2025-09-23 07:10:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|1602
1758611700000|2025-09-23 07:15:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|2533
1758612000000|2025-09-23 07:20:00|11281.7|11277.7|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|2256
1758612300000|2025-09-23 07:25:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|546
1758612600000|2025-09-23 07:30:00|11277.8|11273.8|11277.8|11273.8|11280.9|11276.9|11277.8|11273.8|3017
1758612900000|2025-09-23 07:35:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|473
1758613200000|2025-09-23 07:40:00|11274.7|11270.7|11277.8|11273.8|11277.8|11273.8|11274.7|11270.7|2096
1758613500000|2025-09-23 07:45:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|1868
1758613800000|2025-09-23 07:50:00|11276.2|11272.2|11279.3|11275.3|11279.3|11275.3|11274.7|11270.7|1948
1758614100000|2025-09-23 07:55:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|820
1758614400000|2025-09-23 08:00:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|1607
1758614700000|2025-09-23 08:05:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|899
1758615000000|2025-09-23 08:10:00|||||||||462
1758615300000|2025-09-23 08:15:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11279.3|11275.3|913
1758615600000|2025-09-23 08:20:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|834
1758615900000|2025-09-23 08:25:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|621
1758616200000|2025-09-23 08:30:00|11284|11280|11284|11280|11284|11280|11280.9|11276.9|1704
1758616500000|2025-09-23 08:35:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|893
1758616800000|2025-09-23 08:40:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|991
1758617100000|2025-09-23 08:45:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|1035
1758617400000|2025-09-23 08:50:00|||||||||239
1758617700000|2025-09-23 08:55:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|585
1758618000000|2025-09-23 09:00:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|584
1758618300000|2025-09-23 09:05:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|1160
1758618600000|2025-09-23 09:10:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|563
1758618900000|2025-09-23 09:15:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|378
1758619200000|2025-09-23 09:20:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|665
1758619500000|2025-09-23 09:25:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|794
1758619800000|2025-09-23 09:30:00|||||||||487
1758620100000|2025-09-23 09:35:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|353
1758620400000|2025-09-23 09:40:00|||||||||146
1758620700000|2025-09-23 09:45:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|1150
1758621000000|2025-09-23 09:50:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|1055
1758621300000|2025-09-23 09:55:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|1034
1758621600000|2025-09-23 10:00:00|||||||||225
1758621900000|2025-09-23 10:05:00|||||||||202
1758622200000|2025-09-23 10:10:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|2143
1758622500000|2025-09-23 10:15:00|||||||||16
1758622800000|2025-09-23 10:20:00|||||||||77
1758623100000|2025-09-23 10:25:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|3944
1758623400000|2025-09-23 10:30:00|||||||||419
1758623700000|2025-09-23 10:35:00|||||||||365
1758624000000|2025-09-23 10:40:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|1688
1758624300000|2025-09-23 10:45:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|368
1758624600000|2025-09-23 10:50:00|||||||||62
1758624900000|2025-09-23 10:55:00|11282.5|11278.5|11284|11280|11284|11280|11280.9|11276.9|862
1758625200000|2025-09-23 11:00:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11280.9|11276.9|2487
1758625500000|2025-09-23 11:05:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|1355
1758625800000|2025-09-23 11:10:00|11282.5|11278.5|11277.8|11273.8|11282.5|11278.5|11277.8|11273.8|2769
1758626100000|2025-09-23 11:15:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|1098
1758626400000|2025-09-23 11:20:00|||||||||197
1758626700000|2025-09-23 11:25:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|1149
1758627000000|2025-09-23 11:30:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|1011
1758627300000|2025-09-23 11:35:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|1498
1758627600000|2025-09-23 11:40:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|2687
1758627900000|2025-09-23 11:45:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|1858
1758628200000|2025-09-23 11:50:00|||||||||1941
1758628500000|2025-09-23 11:55:00|||||||||1569
1758628800000|2025-09-23 12:00:00|11287.2|11283.2|11284|11280|11287.2|11283.2|11284|11280|898
1758629100000|2025-09-23 12:05:00|11285.6|11281.6|11282.5|11278.5|11285.6|11281.6|11282.5|11278.5|1038
1758629400000|2025-09-23 12:10:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|2786
1758629700000|2025-09-23 12:15:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|2871
1758630000000|2025-09-23 12:20:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|1555
1758630300000|2025-09-23 12:25:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11277.8|11273.8|2517
1758630600000|2025-09-23 12:30:00|11279.3|11275.3|11277.8|11273.8|11280.9|11276.9|11277.8|11273.8|2433
1758630900000|2025-09-23 12:35:00|11279.3|11275.3|11276.2|11272.2|11279.3|11275.3|11276.2|11272.2|5591
1758631200000|2025-09-23 12:40:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|529
1758631500000|2025-09-23 12:45:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|4502
1758631800000|2025-09-23 12:50:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|1242
1758632100000|2025-09-23 12:55:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|2760
1758632400000|2025-09-23 13:00:00|11280.9|11276.9|11277.8|11273.8|11282.5|11278.5|11277.8|11273.8|3177
1758632700000|2025-09-23 13:05:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|4661
1758633000000|2025-09-23 13:10:00|11277.8|11273.8|11282.5|11278.5|11282.5|11278.5|11277.8|11273.8|1839
1758633300000|2025-09-23 13:15:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|1655
1758633600000|2025-09-23 13:20:00|11282.5|11278.5|11279.3|11275.3|11282.5|11278.5|11279.3|11275.3|2686
1758633900000|2025-09-23 13:25:00|11280.9|11276.9|11280.9|11276.9|11284|11280|11279.3|11275.3|4716
1758634200000|2025-09-23 13:30:00|11282.5|11278.5|11279.3|11275.3|11282.5|11278.5|11277.8|11273.8|3546
1758634500000|2025-09-23 13:35:00|11277.8|11273.8|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|3527
1758634800000|2025-09-23 13:40:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|3102
1758635100000|2025-09-23 13:45:00|11282.5|11278.5|11276.2|11272.2|11284|11280|11276.2|11272.2|5866
1758635400000|2025-09-23 13:50:00|11277.8|11273.8|11274.7|11270.7|11277.8|11273.8|11273.1|11269.1|7521
1758635700000|2025-09-23 13:55:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|4907
1758636000000|2025-09-23 14:00:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|1565
1758636300000|2025-09-23 14:05:00|11273.1|11269.1|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|4969
1758636600000|2025-09-23 14:10:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|945
1758636900000|2025-09-23 14:15:00|11276.2|11272.2|11273.1|11269.1|11276.2|11272.2|11273.1|11269.1|1821
1758637200000|2025-09-23 14:20:00|11271.5|11267.5|11270|11266|11273.1|11269.1|11270|11266|4643
1758637500000|2025-09-23 14:25:00|11268.4|11264.4|11271.5|11267.5|11271.5|11267.5|11268.4|11264.4|4340
1758637800000|2025-09-23 14:30:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|2446
1758638100000|2025-09-23 14:35:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|1939
1758638400000|2025-09-23 14:40:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|627
1758638700000|2025-09-23 14:45:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|4724
1758639000000|2025-09-23 14:50:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11270|11266|4490
1758639300000|2025-09-23 14:55:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|3654
1758639600000|2025-09-23 15:00:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|5121
1758639900000|2025-09-23 15:05:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11268.4|11264.4|3900
1758640200000|2025-09-23 15:10:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11271.5|11267.5|4485
1758640500000|2025-09-23 15:15:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|1481
1758640800000|2025-09-23 15:20:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|3393
1758641100000|2025-09-23 15:25:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|2529
1758641400000|2025-09-23 15:30:00|11273.1|11269.1|11270|11266|11273.1|11269.1|11270|11266|8105
1758641700000|2025-09-23 15:35:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|1264
1758642000000|2025-09-23 15:40:00|11273.1|11269.1|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|1870
1758642300000|2025-09-23 15:45:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|5073
1758642600000|2025-09-23 15:50:00|||||||||2500
1758642900000|2025-09-23 15:55:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|2048
1758643200000|2025-09-23 16:00:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|4745
1758643500000|2025-09-23 16:05:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|3026
1758643800000|2025-09-23 16:10:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|5972
1758644100000|2025-09-23 16:15:00|11280.9|11276.9|11284|11280|11284|11280|11280.9|11276.9|2010
1758644400000|2025-09-23 16:20:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|1424
1758644700000|2025-09-23 16:25:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|2502
1758645000000|2025-09-23 16:30:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|1858
1758645300000|2025-09-23 16:35:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11276.2|11272.2|13592
1758645600000|2025-09-23 16:40:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|1962
1758645900000|2025-09-23 16:45:00|11279.3|11275.3|11276.2|11272.2|11279.3|11275.3|11276.2|11272.2|1889
1758646200000|2025-09-23 16:50:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|2104
1758646500000|2025-09-23 16:55:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|6062
1758646800000|2025-09-23 17:00:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|2816
1758647100000|2025-09-23 17:05:00|||||||||2615
1758647400000|2025-09-23 17:10:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|4282
1758647700000|2025-09-23 17:15:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|2883
1758648000000|2025-09-23 17:20:00|11277.8|11273.8|11280.9|11276.9|11280.9|11276.9|11277.8|11273.8|6283
1758648300000|2025-09-23 17:25:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11280.9|11276.9|2006
1758648600000|2025-09-23 17:30:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|1658
1758648900000|2025-09-23 17:35:00|11284|11280|11288.7|11284.7|11288.7|11284.7|11282.5|11278.5|7194
1758649200000|2025-09-23 17:40:00|11287.2|11283.2|11291.8|11287.8|11293.4|11289.4|11287.2|11283.2|7851
1758649500000|2025-09-23 17:45:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|4979
1758649800000|2025-09-23 17:50:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|1273
1758650100000|2025-09-23 17:55:00|||||||||5355
1758650400000|2025-09-23 18:00:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|9158
1758650700000|2025-09-23 18:05:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|1966
1758651000000|2025-09-23 18:10:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|2251
1758651300000|2025-09-23 18:15:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|2797
1758651600000|2025-09-23 18:20:00|||||||||3219
1758651900000|2025-09-23 18:25:00|11291.8|11287.8|11293.4|11289.4|11295|11291|11291.8|11287.8|5051
1758652200000|2025-09-23 18:30:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|2331
1758652500000|2025-09-23 18:35:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|3451
1758652800000|2025-09-23 18:40:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|4158
1758653100000|2025-09-23 18:45:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|7576
1758653400000|2025-09-23 18:50:00|||||||||870
1758653700000|2025-09-23 18:55:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|31732
1758654000000|2025-09-23 19:00:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|5939
1758654300000|2025-09-23 19:05:00|||||||||749
1758654600000|2025-09-23 19:10:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|2672
1758654900000|2025-09-23 19:15:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|1198
1758655200000|2025-09-23 19:20:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|860
1758655500000|2025-09-23 19:25:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|1159
1758655800000|2025-09-23 19:30:00|||||||||1061
1758656100000|2025-09-23 19:35:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|2268
1758656400000|2025-09-23 19:40:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|3557
1758656700000|2025-09-23 19:45:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|3901
1758657000000|2025-09-23 19:50:00|11291.8|11287.8|11291.8|11287.8|11295|11291|11291.8|11287.8|6403
1758657300000|2025-09-23 19:55:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|3624
1758657600000|2025-09-23 20:00:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|4913
1758657900000|2025-09-23 20:05:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|3095
1758658200000|2025-09-23 20:10:00|||||||||1277
1758658500000|2025-09-23 20:15:00|||||||||862
1758658800000|2025-09-23 20:20:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|98
1758659100000|2025-09-23 20:25:00|||||||||1115
1758659400000|2025-09-23 20:30:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|2996
1758659700000|2025-09-23 20:35:00|||||||||1278
1758660000000|2025-09-23 20:40:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|6170
1758660300000|2025-09-23 20:45:00|||||||||3831
1758660600000|2025-09-23 20:50:00|||||||||1625
1758660900000|2025-09-23 20:55:00|11295|11291|11295|11291|11295|11291|11295|11291|4724
1758664800000|2025-09-23 22:00:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|439
1758665100000|2025-09-23 22:05:00|||||||||18
1758665400000|2025-09-23 22:10:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|295
1758665700000|2025-09-23 22:15:00|||||||||81
1758666000000|2025-09-23 22:20:00|||||||||335
1758666300000|2025-09-23 22:25:00|||||||||13
1758666600000|2025-09-23 22:30:00|11295|11291|11295|11291|11295|11291|11295|11291|655
1758666900000|2025-09-23 22:35:00|||||||||189
1758667200000|2025-09-23 22:40:00|||||||||70
1758667500000|2025-09-23 22:45:00|||||||||200
1758667800000|2025-09-23 22:50:00|||||||||1490
1758668100000|2025-09-23 22:55:00|||||||||214
1758668400000|2025-09-23 23:00:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|208
1758668700000|2025-09-23 23:05:00|||||||||61
1758669000000|2025-09-23 23:10:00|11295|11291|11295|11291|11295|11291|11295|11291|1031
1758669300000|2025-09-23 23:15:00|||||||||120
1758669600000|2025-09-23 23:20:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|715
1758669900000|2025-09-23 23:25:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|145
1758670200000|2025-09-23 23:30:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|154
1758670500000|2025-09-23 23:35:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|1460
1758670800000|2025-09-23 23:40:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|487
1758671100000|2025-09-23 23:45:00|11295|11291|11295|11291|11295|11291|11295|11291|407
1758671700000|2025-09-23 23:55:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|656
1758672000000|2025-09-24 00:00:00|11295|11291|11295|11291|11295|11291|11295|11291|681
1758672300000|2025-09-24 00:05:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|855
1758672600000|2025-09-24 00:10:00|||||||||271
1758672900000|2025-09-24 00:15:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|1381
1758673200000|2025-09-24 00:20:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|691
1758673500000|2025-09-24 00:25:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11295|11291|755
1758673800000|2025-09-24 00:30:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|547
1758674100000|2025-09-24 00:35:00|||||||||205
1758674400000|2025-09-24 00:40:00|11295|11291|11295|11291|11295|11291|11295|11291|278
1758674700000|2025-09-24 00:45:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|1016
1758675000000|2025-09-24 00:50:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|445
1758675300000|2025-09-24 00:55:00|||||||||165
1758675600000|2025-09-24 01:00:00|11298.1|11294.1|11295|11291|11298.1|11294.1|11295|11291|1588
1758675900000|2025-09-24 01:05:00|||||||||174
1758676200000|2025-09-24 01:10:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|583
1758676500000|2025-09-24 01:15:00|||||||||532
1758676800000|2025-09-24 01:20:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|602
1758677100000|2025-09-24 01:25:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|899
1758677400000|2025-09-24 01:30:00|11295|11291|11293.4|11289.4|11296.5|11292.5|11293.4|11289.4|870
1758677700000|2025-09-24 01:35:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|1576
1758678000000|2025-09-24 01:40:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|241
1758678300000|2025-09-24 01:45:00|||||||||179
1758678600000|2025-09-24 01:50:00|||||||||1173
1758678900000|2025-09-24 01:55:00|||||||||97
1758679200000|2025-09-24 02:00:00|||||||||159
1758679500000|2025-09-24 02:05:00|||||||||16
1758679800000|2025-09-24 02:10:00|||||||||8
1758680100000|2025-09-24 02:15:00|||||||||560
1758680400000|2025-09-24 02:20:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|648
1758680700000|2025-09-24 02:25:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|390
1758681000000|2025-09-24 02:30:00|||||||||231
1758681300000|2025-09-24 02:35:00|||||||||2
1758681600000|2025-09-24 02:40:00|||||||||18
1758681900000|2025-09-24 02:45:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|973
1758682200000|2025-09-24 02:50:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|216
1758682500000|2025-09-24 02:55:00|||||||||9
1758682800000|2025-09-24 03:00:00|||||||||76
1758683100000|2025-09-24 03:05:00|||||||||124
1758683400000|2025-09-24 03:10:00|||||||||59
1758683700000|2025-09-24 03:15:00|||||||||67
1758684000000|2025-09-24 03:20:00|||||||||74
1758684300000|2025-09-24 03:25:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|1098
1758684600000|2025-09-24 03:30:00|||||||||67
1758684900000|2025-09-24 03:35:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|102
1758685200000|2025-09-24 03:40:00|11295|11291|11295|11291|11295|11291|11295|11291|310
1758685500000|2025-09-24 03:45:00|||||||||203
1758685800000|2025-09-24 03:50:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|113
1758686100000|2025-09-24 03:55:00|||||||||53
1758686400000|2025-09-24 04:00:00|||||||||14
1758686700000|2025-09-24 04:05:00|||||||||175
1758687000000|2025-09-24 04:10:00|||||||||1
1758687300000|2025-09-24 04:15:00|||||||||323
1758687600000|2025-09-24 04:20:00|||||||||11
1758687900000|2025-09-24 04:25:00|||||||||53
1758688200000|2025-09-24 04:30:00|||||||||57
1758688500000|2025-09-24 04:35:00|||||||||22
1758688800000|2025-09-24 04:40:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|645
1758689100000|2025-09-24 04:45:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|472
1758689400000|2025-09-24 04:50:00|11295|11291|11295|11291|11295|11291|11295|11291|54
1758689700000|2025-09-24 04:55:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|597
1758690000000|2025-09-24 05:00:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|288
1758690300000|2025-09-24 05:05:00|||||||||618
1758690600000|2025-09-24 05:10:00|||||||||190
1758690900000|2025-09-24 05:15:00|||||||||188
1758691200000|2025-09-24 05:20:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|798
1758691500000|2025-09-24 05:25:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|1484
1758691800000|2025-09-24 05:30:00|||||||||474
1758692100000|2025-09-24 05:35:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|984
1758692400000|2025-09-24 05:40:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|1476
1758692700000|2025-09-24 05:45:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|380
1758693000000|2025-09-24 05:50:00|||||||||233
1758693300000|2025-09-24 05:55:00|||||||||822
1758693600000|2025-09-24 06:00:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|682
1758693900000|2025-09-24 06:05:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|594
1758694200000|2025-09-24 06:10:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|965
1758694500000|2025-09-24 06:15:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|996
1758694800000|2025-09-24 06:20:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|1457
1758695100000|2025-09-24 06:25:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|495
1758695400000|2025-09-24 06:30:00|||||||||593
1758695700000|2025-09-24 06:35:00|||||||||220
1758696000000|2025-09-24 06:40:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|642
1758696300000|2025-09-24 06:45:00|||||||||32
1758696600000|2025-09-24 06:50:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|511
1758696900000|2025-09-24 06:55:00|||||||||250
1758697200000|2025-09-24 07:00:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|2705
1758697500000|2025-09-24 07:05:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|1398
1758697800000|2025-09-24 07:10:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|890
1758698100000|2025-09-24 07:15:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|1533
1758698400000|2025-09-24 07:20:00|11295|11291|11298.1|11294.1|11298.1|11294.1|11295|11291|4347
1758698700000|2025-09-24 07:25:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|720
1758699000000|2025-09-24 07:30:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|1907
1758699300000|2025-09-24 07:35:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|1513
1758699600000|2025-09-24 07:40:00|11299.7|11295.7|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|1749
1758699900000|2025-09-24 07:45:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|1007
1758700200000|2025-09-24 07:50:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|557
1758700500000|2025-09-24 07:55:00|||||||||81
1758700800000|2025-09-24 08:00:00|11295.8|11291.8|11296.5|11292.5|11298.1|11294.1|11295|11291|2294
1758701100000|2025-09-24 08:05:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11296.5|11292.5|1178
1758701400000|2025-09-24 08:10:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|1254
1758701700000|2025-09-24 08:15:00|11298.1|11294.1|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|1708
1758702000000|2025-09-24 08:20:00|11297.3|11293.3|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|2625
1758702300000|2025-09-24 08:25:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|1222
1758702600000|2025-09-24 08:30:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|573
1758702900000|2025-09-24 08:35:00|||||||||72
1758703200000|2025-09-24 08:40:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|501
1758703500000|2025-09-24 08:45:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|439
1758703800000|2025-09-24 08:50:00|||||||||244
1758704100000|2025-09-24 08:55:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|635
1758704400000|2025-09-24 09:00:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|1091
1758704700000|2025-09-24 09:05:00|11293.4|11289.4|11290.3|11286.3|11293.4|11289.4|11290.3|11286.3|2008
1758705000000|2025-09-24 09:10:00|11288.7|11284.7|11291.8|11287.8|11291.8|11287.8|11288.7|11284.7|656
1758705300000|2025-09-24 09:15:00|||||||||1040
1758705600000|2025-09-24 09:20:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|1413
1758705900000|2025-09-24 09:25:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|343
1758706200000|2025-09-24 09:30:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|1659
1758706500000|2025-09-24 09:35:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|926
1758706800000|2025-09-24 09:40:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|3096
1758707100000|2025-09-24 09:45:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|250
1758707400000|2025-09-24 09:50:00|||||||||2714
1758707700000|2025-09-24 09:55:00|11295.8|11291.8|11296.5|11292.5|11296.5|11292.5|11295|11291|983
1758708000000|2025-09-24 10:00:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|1198
1758708300000|2025-09-24 10:05:00|11295|11291|11295|11291|11295|11291|11295|11291|807
1758708600000|2025-09-24 10:10:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|2429
1758708900000|2025-09-24 10:15:00|||||||||188
1758709200000|2025-09-24 10:20:00|11291.8|11287.8|11291.8|11287.8|11295|11291|11291.8|11287.8|2388
1758709500000|2025-09-24 10:25:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|2221
1758709800000|2025-09-24 10:30:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|3033
1758710100000|2025-09-24 10:35:00|||||||||372
1758710400000|2025-09-24 10:40:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|1221
1758710700000|2025-09-24 10:45:00|||||||||43
1758711000000|2025-09-24 10:50:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|630
1758711300000|2025-09-24 10:55:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|3134
1758711600000|2025-09-24 11:00:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|1395
1758711900000|2025-09-24 11:05:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|749
1758712200000|2025-09-24 11:10:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|1175
1758712500000|2025-09-24 11:15:00|||||||||152
1758712800000|2025-09-24 11:20:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|657
1758713100000|2025-09-24 11:25:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|4456
1758713400000|2025-09-24 11:30:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|448
1758713700000|2025-09-24 11:35:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|689
1758714000000|2025-09-24 11:40:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|1462
1758714300000|2025-09-24 11:45:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|414
1758714600000|2025-09-24 11:50:00|11287.2|11283.2|11284|11280|11288.7|11284.7|11284|11280|4454
1758714900000|2025-09-24 11:55:00|11285.6|11281.6|11282.5|11278.5|11285.6|11281.6|11280.9|11276.9|8308
1758715200000|2025-09-24 12:00:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|5846
1758715500000|2025-09-24 12:05:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|4255
1758715800000|2025-09-24 12:10:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11282.5|11278.5|2033
1758716100000|2025-09-24 12:15:00|11281.7|11277.7|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|4457
1758716400000|2025-09-24 12:20:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|4049
1758716700000|2025-09-24 12:25:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|3918
1758717000000|2025-09-24 12:30:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|4263
1758717300000|2025-09-24 12:35:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|2278
1758717600000|2025-09-24 12:40:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|4379
1758717900000|2025-09-24 12:45:00|11282.5|11278.5|11277.8|11273.8|11282.5|11278.5|11277.8|11273.8|4648
1758718200000|2025-09-24 12:50:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|4162
1758718500000|2025-09-24 12:55:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|4943
1758718800000|2025-09-24 13:00:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|8500
1758719100000|2025-09-24 13:05:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|4501
1758719400000|2025-09-24 13:10:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|9307
1758719700000|2025-09-24 13:15:00|||||||||1341
1758720000000|2025-09-24 13:20:00|11274.7|11270.7|11279.3|11275.3|11279.3|11275.3|11274.7|11270.7|5245
1758720300000|2025-09-24 13:25:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|4896
1758720600000|2025-09-24 13:30:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|3380
1758720900000|2025-09-24 13:35:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|2393
1758721200000|2025-09-24 13:40:00|||||||||1070
1758721500000|2025-09-24 13:45:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|6114
1758721800000|2025-09-24 13:50:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|4547
1758722100000|2025-09-24 13:55:00|||||||||3444
1758722400000|2025-09-24 14:00:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11270|11266|12505
1758722700000|2025-09-24 14:05:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|4608
1758723000000|2025-09-24 14:10:00|||||||||4480
1758723300000|2025-09-24 14:15:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|7116
1758723600000|2025-09-24 14:20:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|11053
1758723900000|2025-09-24 14:25:00|11271.5|11267.5|11274.7|11270.7|11274.7|11270.7|11271.5|11267.5|4212
1758724200000|2025-09-24 14:30:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|3493
1758724500000|2025-09-24 14:35:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|2195
1758724800000|2025-09-24 14:40:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|6596
1758725100000|2025-09-24 14:45:00|||||||||3374
1758725400000|2025-09-24 14:50:00|11274.7|11270.7|11273.1|11269.1|11276.2|11272.2|11273.1|11269.1|7127
1758725700000|2025-09-24 14:55:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|2920
1758726000000|2025-09-24 15:00:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|5373
1758726300000|2025-09-24 15:05:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|1595
1758726600000|2025-09-24 15:10:00|11274.7|11270.7|11271.5|11267.5|11274.7|11270.7|11271.5|11267.5|2632
1758726900000|2025-09-24 15:15:00|11270|11266|11270|11266|11270|11266|11270|11266|1228
1758727200000|2025-09-24 15:20:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|2349
1758727500000|2025-09-24 15:25:00|||||||||1993
1758727800000|2025-09-24 15:30:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|3924
1758728100000|2025-09-24 15:35:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|1608
1758728400000|2025-09-24 15:40:00|11270.8|11266.8|11271.5|11267.5|11271.5|11267.5|11270|11266|9058
1758728700000|2025-09-24 15:45:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|2223
1758729000000|2025-09-24 15:50:00|||||||||2583
1758729300000|2025-09-24 15:55:00|||||||||3224
1758729600000|2025-09-24 16:00:00|11270|11266|11270|11266|11270|11266|11268.4|11264.4|1674
1758729900000|2025-09-24 16:05:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|3044
1758730200000|2025-09-24 16:10:00|||||||||848
1758730500000|2025-09-24 16:15:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|5366
1758730800000|2025-09-24 16:20:00|||||||||3089
1758731100000|2025-09-24 16:25:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|7163
1758731400000|2025-09-24 16:30:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|2790
1758731700000|2025-09-24 16:35:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|2827
1758732000000|2025-09-24 16:40:00|||||||||694
1758732300000|2025-09-24 16:45:00|||||||||1104
1758732600000|2025-09-24 16:50:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|2434
1758732900000|2025-09-24 16:55:00|11270|11266|11270|11266|11270|11266|11270|11266|2316
1758733200000|2025-09-24 17:00:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11268.4|11264.4|5737
1758733500000|2025-09-24 17:05:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|3965
1758733800000|2025-09-24 17:10:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|2922
1758734100000|2025-09-24 17:15:00|11270|11266|11270|11266|11271.5|11267.5|11268.4|11264.4|5938
1758734400000|2025-09-24 17:20:00|||||||||586
1758734700000|2025-09-24 17:25:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|2638
1758735000000|2025-09-24 17:30:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|2868
1758735300000|2025-09-24 17:35:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|654
1758735600000|2025-09-24 17:40:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|3066
1758735900000|2025-09-24 17:45:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|1804
1758736200000|2025-09-24 17:50:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|1352
1758736500000|2025-09-24 17:55:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|3307
1758736800000|2025-09-24 18:00:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|1086
1758737100000|2025-09-24 18:05:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|1504
1758737400000|2025-09-24 18:10:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1494
1758737700000|2025-09-24 18:15:00|||||||||1046
1758738000000|2025-09-24 18:20:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|3619
1758738300000|2025-09-24 18:25:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|919
1758738600000|2025-09-24 18:30:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|5369
1758738900000|2025-09-24 18:35:00|||||||||642
1758739200000|2025-09-24 18:40:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|1776
1758739500000|2025-09-24 18:45:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|5938
1758739800000|2025-09-24 18:50:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|15590
1758740100000|2025-09-24 18:55:00|11263.7|11259.7|11266.8|11262.8|11266.8|11262.8|11263.7|11259.7|23885
1758740400000|2025-09-24 19:00:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|5616
1758740700000|2025-09-24 19:05:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|3444
1758741000000|2025-09-24 19:10:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|4127
1758741300000|2025-09-24 19:15:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|2314
1758741600000|2025-09-24 19:20:00|||||||||2116
1758741900000|2025-09-24 19:25:00|||||||||1450
1758742200000|2025-09-24 19:30:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|5293
1758742500000|2025-09-24 19:35:00|||||||||530
1758742800000|2025-09-24 19:40:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|2290
1758743100000|2025-09-24 19:45:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|2339
1758743400000|2025-09-24 19:50:00|||||||||842
1758743700000|2025-09-24 19:55:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11262.2|11258.2|9713
1758744000000|2025-09-24 20:00:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|2540
1758744300000|2025-09-24 20:05:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|4580
1758744600000|2025-09-24 20:10:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|1483
1758744900000|2025-09-24 20:15:00|||||||||566
1758745200000|2025-09-24 20:20:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|2445
1758745500000|2025-09-24 20:25:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|1596
1758745800000|2025-09-24 20:30:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|2626
1758746100000|2025-09-24 20:35:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|3929
1758746400000|2025-09-24 20:40:00|||||||||1171
1758746700000|2025-09-24 20:45:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|1318
1758747000000|2025-09-24 20:50:00|||||||||1024
1758747300000|2025-09-24 20:55:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|2259
1758751200000|2025-09-24 22:00:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|220
1758751500000|2025-09-24 22:05:00|||||||||18
1758751800000|2025-09-24 22:10:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|819
1758752100000|2025-09-24 22:15:00|||||||||119
1758752400000|2025-09-24 22:20:00|||||||||36
1758752700000|2025-09-24 22:25:00|||||||||3
1758753000000|2025-09-24 22:30:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|329
1758753300000|2025-09-24 22:35:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|562
1758753600000|2025-09-24 22:40:00|||||||||4
1758753900000|2025-09-24 22:45:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|538
1758754200000|2025-09-24 22:50:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|484
1758754500000|2025-09-24 22:55:00|||||||||16
1758754800000|2025-09-24 23:00:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|331
1758755100000|2025-09-24 23:05:00|||||||||43
1758755400000|2025-09-24 23:10:00|||||||||64
1758755700000|2025-09-24 23:15:00|||||||||1
1758756000000|2025-09-24 23:20:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|343
1758756300000|2025-09-24 23:25:00|||||||||576
1758756600000|2025-09-24 23:30:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|210
1758756900000|2025-09-24 23:35:00|||||||||114
1758757200000|2025-09-24 23:40:00|||||||||138
1758757500000|2025-09-24 23:45:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|1121
1758757800000|2025-09-24 23:50:00|||||||||103
1758758100000|2025-09-24 23:55:00|||||||||142
1758758400000|2025-09-25 00:00:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|802
1758758700000|2025-09-25 00:05:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1143
1758759000000|2025-09-25 00:10:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|214
1758759300000|2025-09-25 00:15:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1553
1758759600000|2025-09-25 00:20:00|||||||||415
1758759900000|2025-09-25 00:25:00|||||||||53
1758760200000|2025-09-25 00:30:00|||||||||672
1758760500000|2025-09-25 00:35:00|||||||||23
1758760800000|2025-09-25 00:40:00|||||||||212
1758761100000|2025-09-25 00:45:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|536
1758761400000|2025-09-25 00:50:00|||||||||504
1758761700000|2025-09-25 00:55:00|||||||||115
1758762000000|2025-09-25 01:00:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|307
1758762300000|2025-09-25 01:05:00|||||||||32
1758762600000|2025-09-25 01:10:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|495
1758762900000|2025-09-25 01:15:00|||||||||58
1758763200000|2025-09-25 01:20:00|11270|11266|11270|11266|11270|11266|11270|11266|177
1758763500000|2025-09-25 01:25:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|1589
1758763800000|2025-09-25 01:30:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|552
1758764100000|2025-09-25 01:35:00|||||||||67
1758764400000|2025-09-25 01:40:00|11270|11266|11270|11266|11270|11266|11270|11266|1468
1758764700000|2025-09-25 01:45:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|318
1758765000000|2025-09-25 01:50:00|||||||||93
1758765300000|2025-09-25 01:55:00|||||||||44
1758765600000|2025-09-25 02:00:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|203
1758765900000|2025-09-25 02:05:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|105
1758766200000|2025-09-25 02:10:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|445
1758766500000|2025-09-25 02:15:00|||||||||108
1758766800000|2025-09-25 02:20:00|||||||||363
1758767100000|2025-09-25 02:25:00|||||||||22
1758767400000|2025-09-25 02:30:00|||||||||96
1758767700000|2025-09-25 02:35:00|||||||||3
1758768000000|2025-09-25 02:40:00|||||||||24
1758768300000|2025-09-25 02:45:00|||||||||106
1758768600000|2025-09-25 02:50:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|997
1758768900000|2025-09-25 02:55:00|||||||||217
1758769200000|2025-09-25 03:00:00|||||||||177
1758769500000|2025-09-25 03:05:00|||||||||101
1758769800000|2025-09-25 03:10:00|||||||||101
1758770100000|2025-09-25 03:15:00|||||||||84
1758770400000|2025-09-25 03:20:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|76
1758770700000|2025-09-25 03:25:00|||||||||148
1758771000000|2025-09-25 03:30:00|||||||||133
1758771300000|2025-09-25 03:35:00|||||||||48
1758771600000|2025-09-25 03:40:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|499
1758771900000|2025-09-25 03:45:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|850
1758772200000|2025-09-25 03:50:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|944
1758772500000|2025-09-25 03:55:00|||||||||21
1758772800000|2025-09-25 04:00:00|||||||||27
1758773100000|2025-09-25 04:05:00|||||||||34
1758773400000|2025-09-25 04:10:00|||||||||146
1758773700000|2025-09-25 04:15:00|||||||||57
1758774000000|2025-09-25 04:20:00|||||||||59
1758774300000|2025-09-25 04:25:00|||||||||266
1758774600000|2025-09-25 04:30:00|||||||||34
1758774900000|2025-09-25 04:35:00|||||||||201
1758775200000|2025-09-25 04:40:00|||||||||5
1758775500000|2025-09-25 04:45:00|||||||||566
1758775800000|2025-09-25 04:50:00|||||||||700
1758776100000|2025-09-25 04:55:00|||||||||14
1758776400000|2025-09-25 05:00:00|||||||||111
1758776700000|2025-09-25 05:05:00|||||||||18
1758777000000|2025-09-25 05:10:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|545
1758777300000|2025-09-25 05:15:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|627
1758777600000|2025-09-25 05:20:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|544
1758777900000|2025-09-25 05:25:00|||||||||440
1758778200000|2025-09-25 05:30:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|279
1758778500000|2025-09-25 05:35:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|556
1758778800000|2025-09-25 05:40:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|22
1758779100000|2025-09-25 05:45:00|||||||||241
1758779400000|2025-09-25 05:50:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|264
1758779700000|2025-09-25 05:55:00|||||||||434
1758780000000|2025-09-25 06:00:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|1015
1758780300000|2025-09-25 06:05:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|689
1758780600000|2025-09-25 06:10:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|1141
1758780900000|2025-09-25 06:15:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|1996
1758781200000|2025-09-25 06:20:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|2053
1758781500000|2025-09-25 06:25:00|||||||||488
1758781800000|2025-09-25 06:30:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|2600
1758782100000|2025-09-25 06:35:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|5874
1758782400000|2025-09-25 06:40:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|1520
1758782700000|2025-09-25 06:45:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|2428
1758783000000|2025-09-25 06:50:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11257.5|11253.5|3564
1758783300000|2025-09-25 06:55:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|1256
1758783600000|2025-09-25 07:00:00|11259|11255|11259|11255|11259|11255|11259|11255|740
1758783900000|2025-09-25 07:05:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|1739
1758784200000|2025-09-25 07:10:00|11259|11255|11262.2|11258.2|11262.2|11258.2|11259|11255|3198
1758784500000|2025-09-25 07:15:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|2906
1758784800000|2025-09-25 07:20:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|4282
1758785100000|2025-09-25 07:25:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|1137
1758785400000|2025-09-25 07:30:00|11263.7|11259.7|11266.8|11262.8|11266.8|11262.8|11263.7|11259.7|2161
1758785700000|2025-09-25 07:35:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|3507
1758786000000|2025-09-25 07:40:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|1809
1758786300000|2025-09-25 07:45:00|11265.3|11261.3|11266.8|11262.8|11268.4|11264.4|11265.3|11261.3|2252
1758786600000|2025-09-25 07:50:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|638
1758786900000|2025-09-25 07:55:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|701
1758787200000|2025-09-25 08:00:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11265.3|11261.3|3070
1758787500000|2025-09-25 08:05:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|823
1758787800000|2025-09-25 08:10:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|312
1758788100000|2025-09-25 08:15:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|1223
1758788400000|2025-09-25 08:20:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|1413
1758788700000|2025-09-25 08:25:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|766
1758789000000|2025-09-25 08:30:00|11270|11266|11270|11266|11270|11266|11270|11266|755
1758789300000|2025-09-25 08:35:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|94
1758789600000|2025-09-25 08:40:00|||||||||242
1758789900000|2025-09-25 08:45:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|186
1758790200000|2025-09-25 08:50:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|2282
1758790500000|2025-09-25 08:55:00|||||||||512
1758790800000|2025-09-25 09:00:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|1233
1758791100000|2025-09-25 09:05:00|11262.2|11258.2|11265.3|11261.3|11265.3|11261.3|11262.2|11258.2|2914
1758791400000|2025-09-25 09:10:00|||||||||574
1758791700000|2025-09-25 09:15:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|1926
1758792000000|2025-09-25 09:20:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11266.8|11262.8|3998
1758792300000|2025-09-25 09:25:00|11270|11266|11270|11266|11270|11266|11270|11266|2826
1758792600000|2025-09-25 09:30:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|2869
1758792900000|2025-09-25 09:35:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|837
1758793200000|2025-09-25 09:40:00|11268.4|11264.4|11266.8|11262.8|11270|11266|11266.8|11262.8|2084
1758793500000|2025-09-25 09:45:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|684
1758793800000|2025-09-25 09:50:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|2383
1758794100000|2025-09-25 09:55:00|||||||||633
1758794400000|2025-09-25 10:00:00|||||||||256
1758794700000|2025-09-25 10:05:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|2744
1758795000000|2025-09-25 10:10:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|415
1758795300000|2025-09-25 10:15:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|936
1758795600000|2025-09-25 10:20:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|3610
1758795900000|2025-09-25 10:25:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|4085
1758796200000|2025-09-25 10:30:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|149
1758796500000|2025-09-25 10:35:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|110
1758796800000|2025-09-25 10:40:00|11263.7|11259.7|11259|11255|11263.7|11259.7|11259|11255|7533
1758797100000|2025-09-25 10:45:00|||||||||726
1758797400000|2025-09-25 10:50:00|||||||||569
1758797700000|2025-09-25 10:55:00|||||||||380
1758798000000|2025-09-25 11:00:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|6628
1758798300000|2025-09-25 11:05:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|2300
1758798600000|2025-09-25 11:10:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|8422
1758798900000|2025-09-25 11:15:00|11249.7|11245.7|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|9531
1758799200000|2025-09-25 11:20:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|7744
1758799500000|2025-09-25 11:25:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|4278
1758799800000|2025-09-25 11:30:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11248.1|11244.1|3030
1758800100000|2025-09-25 11:35:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|1554
1758800400000|2025-09-25 11:40:00|||||||||416
1758800700000|2025-09-25 11:45:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|3904
1758801000000|2025-09-25 11:50:00|||||||||1867
1758801300000|2025-09-25 11:55:00|11254.3|11250.3|11251.2|11247.2|11254.3|11250.3|11251.2|11247.2|5527
1758801600000|2025-09-25 12:00:00|||||||||5218
1758801900000|2025-09-25 12:05:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|2251
1758802200000|2025-09-25 12:10:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11251.2|11247.2|3440
1758802500000|2025-09-25 12:15:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|3543
1758802800000|2025-09-25 12:20:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|5591
1758803100000|2025-09-25 12:25:00|11254.3|11250.3|11257.5|11253.5|11259|11255|11254.3|11250.3|13311
1758803400000|2025-09-25 12:30:00|11247.3|11243.3|11237.2|11233.2|11251.2|11247.2|11234|11230|32322
1758803700000|2025-09-25 12:35:00|11235.6|11231.6|11229.3|11225.3|11235.6|11231.6|11229.3|11225.3|18959
1758804000000|2025-09-25 12:40:00|11230.9|11226.9|11226.2|11222.2|11230.9|11226.9|11224.7|11220.7|21104
1758804300000|2025-09-25 12:45:00|11227.8|11223.8|11227.8|11223.8|11230.9|11226.9|11226.2|11222.2|16741
1758804600000|2025-09-25 12:50:00|11226.2|11222.2|11224.7|11220.7|11227.8|11223.8|11223.1|11219.1|12264
1758804900000|2025-09-25 12:55:00|11226.2|11222.2|11229.3|11225.3|11229.3|11225.3|11224.7|11220.7|12872
1758805200000|2025-09-25 13:00:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11229.3|11225.3|11042
1758805500000|2025-09-25 13:05:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|7065
1758805800000|2025-09-25 13:10:00|11232.5|11228.5|11238.7|11234.7|11240.3|11236.3|11232.5|11228.5|10308
1758806100000|2025-09-25 13:15:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11237.2|11233.2|4973
1758806400000|2025-09-25 13:20:00|11238.7|11234.7|11237.2|11233.2|11240.3|11236.3|11237.2|11233.2|9773
1758806700000|2025-09-25 13:25:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11235.6|11231.6|5228
1758807000000|2025-09-25 13:30:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11235.6|11231.6|6430
1758807300000|2025-09-25 13:35:00|11240.3|11236.3|11241.8|11237.8|11243.4|11239.4|11238.7|11234.7|8126
1758807600000|2025-09-25 13:40:00|11240.3|11236.3|11237.2|11233.2|11241.8|11237.8|11237.2|11233.2|8449
1758807900000|2025-09-25 13:45:00|11235.6|11231.6|11232.5|11228.5|11235.6|11231.6|11232.5|11228.5|6635
1758808200000|2025-09-25 13:50:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|7792
1758808500000|2025-09-25 13:55:00|11227.8|11223.8|11226.2|11222.2|11229.3|11225.3|11224.7|11220.7|9809
1758808800000|2025-09-25 14:00:00|11224.7|11220.7|11227.8|11223.8|11229.3|11225.3|11224.7|11220.7|11215
1758809100000|2025-09-25 14:05:00|11226.2|11222.2|11232.5|11228.5|11232.5|11228.5|11226.2|11222.2|9696
1758809400000|2025-09-25 14:10:00|11230.9|11226.9|11229.3|11225.3|11232.5|11228.5|11227.8|11223.8|4444
1758809700000|2025-09-25 14:15:00|11227.8|11223.8|11230.9|11226.9|11230.9|11226.9|11227.8|11223.8|5042
1758810000000|2025-09-25 14:20:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|13957
1758810300000|2025-09-25 14:25:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11232.5|11228.5|4100
1758810600000|2025-09-25 14:30:00|11234|11230|11230.9|11226.9|11234|11230|11230.9|11226.9|4119
1758810900000|2025-09-25 14:35:00|11229.3|11225.3|11232.5|11228.5|11232.5|11228.5|11227.8|11223.8|9359
1758811200000|2025-09-25 14:40:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|1486
1758811500000|2025-09-25 14:45:00|11229.3|11225.3|11232.5|11228.5|11234|11230|11229.3|11225.3|3404
1758811800000|2025-09-25 14:50:00|11230.9|11226.9|11232.5|11228.5|11234|11230|11229.3|11225.3|13218
1758812100000|2025-09-25 14:55:00|11234|11230|11230.9|11226.9|11234|11230|11230.9|11226.9|7760
1758812400000|2025-09-25 15:00:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|6701
1758812700000|2025-09-25 15:05:00|11227.8|11223.8|11230.9|11226.9|11232.5|11228.5|11227.8|11223.8|8104
1758813000000|2025-09-25 15:10:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|3060
1758813300000|2025-09-25 15:15:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|7070
1758813600000|2025-09-25 15:20:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|8203
1758813900000|2025-09-25 15:25:00|11224.7|11220.7|11223.1|11219.1|11226.2|11222.2|11223.1|11219.1|6793
1758814200000|2025-09-25 15:30:00|11221.5|11217.5|11224.7|11220.7|11224.7|11220.7|11221.5|11217.5|9380
1758814500000|2025-09-25 15:35:00|11223.1|11219.1|11226.2|11222.2|11226.2|11222.2|11223.1|11219.1|5826
1758814800000|2025-09-25 15:40:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|2868
1758815100000|2025-09-25 15:45:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|2003
1758815400000|2025-09-25 15:50:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11226.2|11222.2|6243
1758815700000|2025-09-25 15:55:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|2763
1758816000000|2025-09-25 16:00:00|11230.9|11226.9|11229.3|11225.3|11232.5|11228.5|11229.3|11225.3|4880
1758816300000|2025-09-25 16:05:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|7853
1758816600000|2025-09-25 16:10:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|5365
1758816900000|2025-09-25 16:15:00|11234|11230|11232.5|11228.5|11234|11230|11230.9|11226.9|5229
1758817200000|2025-09-25 16:20:00|11234|11230|11237.2|11233.2|11238.7|11234.7|11234|11230|5473
1758817500000|2025-09-25 16:25:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|5599
1758817800000|2025-09-25 16:30:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|3355
1758818100000|2025-09-25 16:35:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|2083
1758818400000|2025-09-25 16:40:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|6565
1758818700000|2025-09-25 16:45:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|3677
1758819000000|2025-09-25 16:50:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|4658
1758819300000|2025-09-25 16:55:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|9125
1758819600000|2025-09-25 17:00:00|11240.3|11236.3|11237.2|11233.2|11240.3|11236.3|11235.6|11231.6|12184
1758819900000|2025-09-25 17:05:00|11236.4|11232.4|11235.6|11231.6|11236.4|11232.4|11235.6|11231.6|3653
1758820200000|2025-09-25 17:10:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11235.6|11231.6|9537
1758820500000|2025-09-25 17:15:00|11235.6|11231.6|11232.5|11228.5|11235.6|11231.6|11232.5|11228.5|6895
1758820800000|2025-09-25 17:20:00|11234|11230|11230.9|11226.9|11234|11230|11230.9|11226.9|6275
1758821100000|2025-09-25 17:25:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|4844
1758821400000|2025-09-25 17:30:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|7698
1758821700000|2025-09-25 17:35:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|8121
1758822000000|2025-09-25 17:40:00|11227.8|11223.8|11230.9|11226.9|11230.9|11226.9|11226.2|11222.2|3898
1758822300000|2025-09-25 17:45:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|6123
1758822600000|2025-09-25 17:50:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|2048
1758822900000|2025-09-25 17:55:00|11230.9|11226.9|11234|11230|11234|11230|11230.9|11226.9|2085
1758823200000|2025-09-25 18:00:00|11232.5|11228.5|11234|11230|11234.8|11230.8|11232.5|11228.5|3309
1758823500000|2025-09-25 18:05:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|5143
1758823800000|2025-09-25 18:10:00|11237.2|11233.2|11230.9|11226.9|11237.2|11233.2|11229.3|11225.3|6719
1758824100000|2025-09-25 18:15:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|6398
1758824400000|2025-09-25 18:20:00|11229.3|11225.3|11232.5|11228.5|11232.5|11228.5|11229.3|11225.3|2557
1758824700000|2025-09-25 18:25:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|5374
1758825000000|2025-09-25 18:30:00|11229.3|11225.3|11232.5|11228.5|11232.5|11228.5|11229.3|11225.3|1525
1758825300000|2025-09-25 18:35:00|||||||||2073
1758825600000|2025-09-25 18:40:00|||||||||1595
1758825900000|2025-09-25 18:45:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|3505
1758826200000|2025-09-25 18:50:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11235.6|11231.6|8123
1758826500000|2025-09-25 18:55:00|11237.2|11233.2|11235.6|11231.6|11238.7|11234.7|11234|11230|13157
1758826800000|2025-09-25 19:00:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|3651
1758827100000|2025-09-25 19:05:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11234|11230|13154
1758827400000|2025-09-25 19:10:00|11235.6|11231.6|11238.7|11234.7|11238.7|11234.7|11235.6|11231.6|8368
1758827700000|2025-09-25 19:15:00|||||||||551
1758828000000|2025-09-25 19:20:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|3161
1758828300000|2025-09-25 19:25:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|2180
1758828600000|2025-09-25 19:30:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|2036
1758828900000|2025-09-25 19:35:00|||||||||1266
1758829200000|2025-09-25 19:40:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|7270
1758829500000|2025-09-25 19:45:00|||||||||3982
1758829800000|2025-09-25 19:50:00|||||||||864
1758830100000|2025-09-25 19:55:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|4406
1758830400000|2025-09-25 20:00:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|4854
1758830700000|2025-09-25 20:05:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|2318
1758831000000|2025-09-25 20:10:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|2671
1758831300000|2025-09-25 20:15:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|3718
1758831600000|2025-09-25 20:20:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|2355
1758831900000|2025-09-25 20:25:00|||||||||329
1758832200000|2025-09-25 20:30:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|3365
1758832500000|2025-09-25 20:35:00|||||||||464
1758832800000|2025-09-25 20:40:00|||||||||1346
1758833100000|2025-09-25 20:45:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|1296
1758833400000|2025-09-25 20:50:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|1603
1758833700000|2025-09-25 20:55:00|||||||||1934
1758837600000|2025-09-25 22:00:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11235.6|11231.6|2212
1758837900000|2025-09-25 22:05:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|884
1758838200000|2025-09-25 22:10:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|952
1758838500000|2025-09-25 22:15:00|||||||||485
1758838800000|2025-09-25 22:20:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|114
1758839100000|2025-09-25 22:25:00|||||||||279
1758839400000|2025-09-25 22:30:00|||||||||341
1758839700000|2025-09-25 22:35:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|1026
1758840000000|2025-09-25 22:40:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|522
1758840300000|2025-09-25 22:45:00|||||||||512
1758840600000|2025-09-25 22:50:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|288
1758840900000|2025-09-25 22:55:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|369
1758841200000|2025-09-25 23:00:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|275
1758841500000|2025-09-25 23:05:00|||||||||2
1758841800000|2025-09-25 23:10:00|||||||||2
1758842100000|2025-09-25 23:15:00|||||||||20
1758842400000|2025-09-25 23:20:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|458
1758842700000|2025-09-25 23:25:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|915
1758843000000|2025-09-25 23:30:00|||||||||339
1758843300000|2025-09-25 23:35:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|1560
1758843600000|2025-09-25 23:40:00|||||||||109
1758843900000|2025-09-25 23:45:00|||||||||80
1758844200000|2025-09-25 23:50:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|171
1758844500000|2025-09-25 23:55:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|1069
1758844800000|2025-09-26 00:00:00|11241.8|11237.8|11238.7|11234.7|11241.8|11237.8|11238.7|11234.7|506
1758845100000|2025-09-26 00:05:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|864
1758845400000|2025-09-26 00:10:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|1280
1758845700000|2025-09-26 00:15:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|1226
1758846000000|2025-09-26 00:20:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|373
1758846300000|2025-09-26 00:25:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|392
1758846600000|2025-09-26 00:30:00|11234|11230|11234|11230|11234|11230|11234|11230|271
1758846900000|2025-09-26 00:35:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|624
1758847200000|2025-09-26 00:40:00|||||||||228
1758847500000|2025-09-26 00:45:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|299
1758847800000|2025-09-26 00:50:00|||||||||123
1758848100000|2025-09-26 00:55:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|471
1758848400000|2025-09-26 01:00:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|699
1758848700000|2025-09-26 01:05:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|762
1758849000000|2025-09-26 01:10:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|324
1758849300000|2025-09-26 01:15:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|728
1758849600000|2025-09-26 01:20:00|||||||||185
1758849900000|2025-09-26 01:25:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|489
1758850200000|2025-09-26 01:30:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|627
1758850500000|2025-09-26 01:35:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|438
1758850800000|2025-09-26 01:40:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|4269
1758851100000|2025-09-26 01:45:00|11237.2|11233.2|11234|11230|11237.2|11233.2|11232.5|11228.5|5516
1758851400000|2025-09-26 01:50:00|11235.6|11231.6|11232.5|11228.5|11235.6|11231.6|11230.9|11226.9|5062
1758851700000|2025-09-26 01:55:00|11234|11230|11234|11230|11234|11230|11234|11230|1688
1758852000000|2025-09-26 02:00:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|238
1758852300000|2025-09-26 02:05:00|||||||||475
1758852600000|2025-09-26 02:10:00|||||||||282
1758852900000|2025-09-26 02:15:00|||||||||131
1758853200000|2025-09-26 02:20:00|||||||||32
1758853500000|2025-09-26 02:25:00|||||||||263
1758853800000|2025-09-26 02:30:00|||||||||310
1758854100000|2025-09-26 02:35:00|||||||||679
1758854400000|2025-09-26 02:40:00|||||||||23
1758854700000|2025-09-26 02:45:00|||||||||6
1758855000000|2025-09-26 02:50:00|||||||||14
1758855300000|2025-09-26 02:55:00|||||||||10
1758855600000|2025-09-26 03:00:00|||||||||34
1758855900000|2025-09-26 03:05:00|||||||||20
1758856200000|2025-09-26 03:10:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|444
1758856500000|2025-09-26 03:15:00|||||||||12
1758856800000|2025-09-26 03:20:00|||||||||187
1758857100000|2025-09-26 03:25:00|||||||||25
1758857400000|2025-09-26 03:30:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|152
1758857700000|2025-09-26 03:35:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|762
1758858000000|2025-09-26 03:40:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|300
1758858300000|2025-09-26 03:45:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|141
1758858600000|2025-09-26 03:50:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|243
1758858900000|2025-09-26 03:55:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|244
1758859200000|2025-09-26 04:00:00|||||||||702
1758859500000|2025-09-26 04:05:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|118
1758859800000|2025-09-26 04:10:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|245
1758860100000|2025-09-26 04:15:00|||||||||368
1758860400000|2025-09-26 04:20:00|||||||||86
1758860700000|2025-09-26 04:25:00|||||||||291
1758861000000|2025-09-26 04:30:00|||||||||314
1758861300000|2025-09-26 04:35:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|1434
1758861600000|2025-09-26 04:40:00|||||||||1189
1758861900000|2025-09-26 04:45:00|||||||||174
1758862200000|2025-09-26 04:50:00|||||||||25
1758862500000|2025-09-26 04:55:00|||||||||12
1758862800000|2025-09-26 05:00:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|617
1758863100000|2025-09-26 05:05:00|||||||||18
1758863400000|2025-09-26 05:10:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|120
1758863700000|2025-09-26 05:15:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|861
1758864000000|2025-09-26 05:20:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|441
1758864300000|2025-09-26 05:25:00|||||||||64
1758864600000|2025-09-26 05:30:00|||||||||561
1758864900000|2025-09-26 05:35:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|488
1758865200000|2025-09-26 05:40:00|||||||||233
1758865500000|2025-09-26 05:45:00|||||||||26
1758865800000|2025-09-26 05:50:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|450
1758866100000|2025-09-26 05:55:00|||||||||295
1758866400000|2025-09-26 06:00:00|11227.8|11223.8|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|947
1758866700000|2025-09-26 06:05:00|11227.8|11223.8|11230.9|11226.9|11230.9|11226.9|11227.8|11223.8|1677
1758867000000|2025-09-26 06:10:00|11229.3|11225.3|11232.5|11228.5|11232.5|11228.5|11229.3|11225.3|937
1758867300000|2025-09-26 06:15:00|11230.9|11226.9|11234|11230|11234|11230|11230.9|11226.9|1621
1758867600000|2025-09-26 06:20:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11232.5|11228.5|569
1758867900000|2025-09-26 06:25:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|332
1758868200000|2025-09-26 06:30:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|395
1758868500000|2025-09-26 06:35:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|1094
1758868800000|2025-09-26 06:40:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|1265
1758869100000|2025-09-26 06:45:00|11227.8|11223.8|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|487
1758869400000|2025-09-26 06:50:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|1939
1758869700000|2025-09-26 06:55:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|643
1758870000000|2025-09-26 07:00:00|11230.9|11226.9|11227.8|11223.8|11230.9|11226.9|11226.2|11222.2|6154
1758870300000|2025-09-26 07:05:00|11226.2|11222.2|11229.3|11225.3|11229.3|11225.3|11226.2|11222.2|2472
1758870600000|2025-09-26 07:10:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|1701
1758870900000|2025-09-26 07:15:00|||||||||320
1758871200000|2025-09-26 07:20:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|547
1758871500000|2025-09-26 07:25:00|||||||||330
1758871800000|2025-09-26 07:30:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|458
1758872100000|2025-09-26 07:35:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|901
1758872400000|2025-09-26 07:40:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|1584
1758872700000|2025-09-26 07:45:00|||||||||309
1758873000000|2025-09-26 07:50:00|11229.3|11225.3|11232.5|11228.5|11232.5|11228.5|11229.3|11225.3|2709
1758873300000|2025-09-26 07:55:00|11230.9|11226.9|11232.5|11228.5|11234|11230|11230.9|11226.9|1398
1758873600000|2025-09-26 08:00:00|11234|11230|11234|11230|11234|11230|11232.5|11228.5|1534
1758873900000|2025-09-26 08:05:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|3900
1758874200000|2025-09-26 08:10:00|||||||||280
1758874500000|2025-09-26 08:15:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|2914
1758874800000|2025-09-26 08:20:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|1958
1758875100000|2025-09-26 08:25:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11234|11230|1101
1758875400000|2025-09-26 08:30:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|682
1758875700000|2025-09-26 08:35:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|746
1758876000000|2025-09-26 08:40:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|1224
1758876300000|2025-09-26 08:45:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|3800
1758876600000|2025-09-26 08:50:00|||||||||74
1758876900000|2025-09-26 08:55:00|11234|11230|11234|11230|11234|11230|11234|11230|887
1758877200000|2025-09-26 09:00:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11232.5|11228.5|3214
1758877500000|2025-09-26 09:05:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|2212
1758877800000|2025-09-26 09:10:00|11232.5|11228.5|11235.6|11231.6|11235.6|11231.6|11232.5|11228.5|1108
1758878100000|2025-09-26 09:15:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|1745
1758878400000|2025-09-26 09:20:00|11234|11230|11237.2|11233.2|11237.2|11233.2|11234|11230|943
1758878700000|2025-09-26 09:25:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|757
1758879000000|2025-09-26 09:30:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|600
1758879300000|2025-09-26 09:35:00|||||||||153
1758879600000|2025-09-26 09:40:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|1041
1758879900000|2025-09-26 09:45:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|29
1758880200000|2025-09-26 09:50:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|1212
1758880500000|2025-09-26 09:55:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|2132
1758880800000|2025-09-26 10:00:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|2727
1758881100000|2025-09-26 10:05:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|1825
1758881400000|2025-09-26 10:10:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|1353
1758881700000|2025-09-26 10:15:00|11234|11230|11234|11230|11234|11230|11234|11230|192
1758882000000|2025-09-26 10:20:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11232.5|11228.5|1389
1758882300000|2025-09-26 10:25:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|1236
1758882600000|2025-09-26 10:30:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|1968
1758882900000|2025-09-26 10:35:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|3685
1758883200000|2025-09-26 10:40:00|||||||||471
1758883500000|2025-09-26 10:45:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|769
1758883800000|2025-09-26 10:50:00|11234|11230|11234|11230|11234|11230|11232.5|11228.5|167
1758884100000|2025-09-26 10:55:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|610
1758884400000|2025-09-26 11:00:00|11230.9|11226.9|11235.6|11231.6|11235.6|11231.6|11230.9|11226.9|571
1758884700000|2025-09-26 11:05:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|1846
1758885000000|2025-09-26 11:10:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|951
1758885300000|2025-09-26 11:15:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|1071
1758885600000|2025-09-26 11:20:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|2542
1758885900000|2025-09-26 11:25:00|11235.6|11231.6|11238.7|11234.7|11238.7|11234.7|11235.6|11231.6|2457
1758886200000|2025-09-26 11:30:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11237.2|11233.2|2483
1758886500000|2025-09-26 11:35:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|584
1758886800000|2025-09-26 11:40:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11238.7|11234.7|1436
1758887100000|2025-09-26 11:45:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|1786
1758887400000|2025-09-26 11:50:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|3673
1758887700000|2025-09-26 11:55:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|2435
1758888000000|2025-09-26 12:00:00|11240.3|11236.3|11243.4|11239.4|11243.4|11239.4|11240.3|11236.3|1600
1758888300000|2025-09-26 12:05:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|2641
1758888600000|2025-09-26 12:10:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|1539
1758888900000|2025-09-26 12:15:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|3607
1758889200000|2025-09-26 12:20:00|11241.8|11237.8|11245|11241|11245|11241|11241.8|11237.8|4102
1758889500000|2025-09-26 12:25:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|5408
1758889800000|2025-09-26 12:30:00|11243.4|11239.4|11241.8|11237.8|11249.7|11245.7|11235.6|11231.6|25070
1758890100000|2025-09-26 12:35:00|11243.4|11239.4|11241.8|11237.8|11246.5|11242.5|11240.3|11236.3|9806
1758890400000|2025-09-26 12:40:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11241.8|11237.8|6598
1758890700000|2025-09-26 12:45:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11238.7|11234.7|4769
1758891000000|2025-09-26 12:50:00|11243.4|11239.4|11240.3|11236.3|11243.4|11239.4|11238.7|11234.7|3331
1758891300000|2025-09-26 12:55:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|3888
1758891600000|2025-09-26 13:00:00|11241.8|11237.8|11238.7|11234.7|11243.4|11239.4|11238.7|11234.7|4862
1758891900000|2025-09-26 13:05:00|11237.2|11233.2|11238.7|11234.7|11241.8|11237.8|11237.2|11233.2|4916
1758892200000|2025-09-26 13:10:00|||||||||1786
1758892500000|2025-09-26 13:15:00|11240.3|11236.3|11235.6|11231.6|11240.3|11236.3|11235.6|11231.6|6332
1758892800000|2025-09-26 13:20:00|11234|11230|11230.9|11226.9|11234|11230|11230.9|11226.9|4332
1758893100000|2025-09-26 13:25:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|8630
1758893400000|2025-09-26 13:30:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|5677
1758893700000|2025-09-26 13:35:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|3950
1758894000000|2025-09-26 13:40:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|1995
1758894300000|2025-09-26 13:45:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|3888
1758894600000|2025-09-26 13:50:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|7130
1758894900000|2025-09-26 13:55:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|6711
1758895200000|2025-09-26 14:00:00|11226.2|11222.2|11227.8|11223.8|11229.3|11225.3|11224.7|11220.7|5590
1758895500000|2025-09-26 14:05:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11226.2|11222.2|2831
1758895800000|2025-09-26 14:10:00|11226.2|11222.2|11224.7|11220.7|11227.8|11223.8|11224.7|11220.7|1905
1758896100000|2025-09-26 14:15:00|11226.2|11222.2|11229.3|11225.3|11229.3|11225.3|11226.2|11222.2|5894
1758896400000|2025-09-26 14:20:00|11227.8|11223.8|11230.9|11226.9|11230.9|11226.9|11227.8|11223.8|3991
1758896700000|2025-09-26 14:25:00|11232.5|11228.5|11234|11230|11235.6|11231.6|11232.5|11228.5|7042
1758897000000|2025-09-26 14:30:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11234|11230|3210
1758897300000|2025-09-26 14:35:00|11234|11230|11240.3|11236.3|11240.3|11236.3|11234|11230|2192
1758897600000|2025-09-26 14:40:00|11238.7|11234.7|11246.5|11242.5|11246.5|11242.5|11238.7|11234.7|9320
1758897900000|2025-09-26 14:45:00|11248.1|11244.1|11245|11241|11248.1|11244.1|11243.4|11239.4|10429
1758898200000|2025-09-26 14:50:00|11243.4|11239.4|11240.3|11236.3|11245|11241|11240.3|11236.3|5428
1758898500000|2025-09-26 14:55:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11235.6|11231.6|7200
1758898800000|2025-09-26 15:00:00|11235.6|11231.6|11234|11230|11237.2|11233.2|11234|11230|4464
1758899100000|2025-09-26 15:05:00|11232.5|11228.5|11229.3|11225.3|11232.5|11228.5|11229.3|11225.3|2312
1758899400000|2025-09-26 15:10:00|11230.9|11226.9|11227.8|11223.8|11230.9|11226.9|11227.8|11223.8|2640
1758899700000|2025-09-26 15:15:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11226.2|11222.2|8962
1758900000000|2025-09-26 15:20:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|4034
1758900300000|2025-09-26 15:25:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11226.2|11222.2|6836
1758900600000|2025-09-26 15:30:00|11232.5|11228.5|11229.3|11225.3|11232.5|11228.5|11229.3|11225.3|2831
1758900900000|2025-09-26 15:35:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|3302
1758901200000|2025-09-26 15:40:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|3509
1758901500000|2025-09-26 15:45:00|11229.3|11225.3|11227.8|11223.8|11230.9|11226.9|11227.8|11223.8|3661
1758901800000|2025-09-26 15:50:00|11226.2|11222.2|11229.3|11225.3|11229.3|11225.3|11226.2|11222.2|1412
1758902100000|2025-09-26 15:55:00|11227.8|11223.8|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|1842
1758902400000|2025-09-26 16:00:00|11227.8|11223.8|11224.7|11220.7|11227.8|11223.8|11223.1|11219.1|5208
1758902700000|2025-09-26 16:05:00|11226.2|11222.2|11223.1|11219.1|11226.2|11222.2|11223.1|11219.1|1806
1758903000000|2025-09-26 16:10:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|1466
1758903300000|2025-09-26 16:15:00|11223.1|11219.1|11226.2|11222.2|11227.8|11223.8|11223.1|11219.1|5635
1758903600000|2025-09-26 16:20:00|11224.7|11220.7|11223.1|11219.1|11226.2|11222.2|11221.5|11217.5|4976
1758903900000|2025-09-26 16:25:00|11221.5|11217.5|11224.7|11220.7|11224.7|11220.7|11221.5|11217.5|4519
1758904200000|2025-09-26 16:30:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|1515
1758904500000|2025-09-26 16:35:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|889
1758904800000|2025-09-26 16:40:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|3021
1758905100000|2025-09-26 16:45:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|4183
1758905400000|2025-09-26 16:50:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|3250
1758905700000|2025-09-26 16:55:00|11230.9|11226.9|11226.2|11222.2|11230.9|11226.9|11226.2|11222.2|4130
1758906000000|2025-09-26 17:00:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|554
1758906300000|2025-09-26 17:05:00|11226.2|11222.2|11229.3|11225.3|11230.9|11226.9|11226.2|11222.2|4093
1758906600000|2025-09-26 17:10:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|2334
1758906900000|2025-09-26 17:15:00|||||||||1562
1758907200000|2025-09-26 17:20:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|2485
1758907500000|2025-09-26 17:25:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|2032
1758907800000|2025-09-26 17:30:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11229.3|11225.3|3557
1758908100000|2025-09-26 17:35:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|2091
1758908400000|2025-09-26 17:40:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|778
1758908700000|2025-09-26 17:45:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|2266
1758909000000|2025-09-26 17:50:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|1740
1758909300000|2025-09-26 17:55:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|1501
1758909600000|2025-09-26 18:00:00|11227.8|11223.8|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|5392
1758909900000|2025-09-26 18:05:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|1359
1758910200000|2025-09-26 18:10:00|||||||||509
1758910500000|2025-09-26 18:15:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|1408
1758910800000|2025-09-26 18:20:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|1074
1758911100000|2025-09-26 18:25:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|1449
1758911400000|2025-09-26 18:30:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|868
1758911700000|2025-09-26 18:35:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|1741
1758912000000|2025-09-26 18:40:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|1819
1758912300000|2025-09-26 18:45:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|1551
1758912600000|2025-09-26 18:50:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|1041
1758912900000|2025-09-26 18:55:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|5477
1758913200000|2025-09-26 19:00:00|||||||||1765
1758913500000|2025-09-26 19:05:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|4090
1758913800000|2025-09-26 19:10:00|||||||||1597
1758914100000|2025-09-26 19:15:00|||||||||1018
1758914400000|2025-09-26 19:20:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|2142
1758914700000|2025-09-26 19:25:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|1415
1758915000000|2025-09-26 19:30:00|||||||||2392
1758915300000|2025-09-26 19:35:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|2011
1758915600000|2025-09-26 19:40:00|||||||||1427
1758915900000|2025-09-26 19:45:00|||||||||258
1758916200000|2025-09-26 19:50:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|1616
1758916500000|2025-09-26 19:55:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|2537
1758916800000|2025-09-26 20:00:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|3374
1758917100000|2025-09-26 20:05:00|||||||||1533
1758917400000|2025-09-26 20:10:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|2440
1758917700000|2025-09-26 20:15:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|2314
1758918000000|2025-09-26 20:20:00|||||||||1762
1758918300000|2025-09-26 20:25:00|||||||||3604
1758918600000|2025-09-26 20:30:00|||||||||3155
1758918900000|2025-09-26 20:35:00|11234|11230|11234|11230|11234|11230|11234|11230|3229
1758919200000|2025-09-26 20:40:00|||||||||2294
1758919500000|2025-09-26 20:45:00|||||||||3330
1758919800000|2025-09-26 20:50:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|2502
1758920100000|2025-09-26 20:55:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|2902
1759096800000|2025-09-28 22:00:00|11229.3|11225.3|11234|11230|11235.6|11231.6|11229.3|11225.3|1695
1759097100000|2025-09-28 22:05:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|298
1759097400000|2025-09-28 22:10:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|141
1759097700000|2025-09-28 22:15:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11234|11230|155
1759098000000|2025-09-28 22:20:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|294
1759098300000|2025-09-28 22:25:00|||||||||82
1759098600000|2025-09-28 22:30:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|781
1759098900000|2025-09-28 22:35:00|||||||||57
1759099200000|2025-09-28 22:40:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|163
1759099500000|2025-09-28 22:45:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|1286
1759099800000|2025-09-28 22:50:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|188
1759100100000|2025-09-28 22:55:00|||||||||2
1759100400000|2025-09-28 23:00:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|78
1759100700000|2025-09-28 23:05:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|101
1759101000000|2025-09-28 23:10:00|||||||||1
1759101300000|2025-09-28 23:15:00|11235.6|11231.6|11238.7|11234.7|11238.7|11234.7|11235.6|11231.6|1345
1759101600000|2025-09-28 23:20:00|||||||||4
1759101900000|2025-09-28 23:25:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|748
1759102200000|2025-09-28 23:30:00|11239.5|11235.5|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|788
1759102500000|2025-09-28 23:35:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|388
1759102800000|2025-09-28 23:40:00|||||||||139
1759103100000|2025-09-28 23:45:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|317
1759103400000|2025-09-28 23:50:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|518
1759103700000|2025-09-28 23:55:00|||||||||16
1759104000000|2025-09-29 00:00:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|1207
1759104300000|2025-09-29 00:05:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|351
1759104600000|2025-09-29 00:10:00|||||||||134
1759104900000|2025-09-29 00:15:00|||||||||120
1759105200000|2025-09-29 00:20:00|||||||||24
1759105500000|2025-09-29 00:25:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|372
1759105800000|2025-09-29 00:30:00|||||||||687
1759106100000|2025-09-29 00:35:00|||||||||134
1759106400000|2025-09-29 00:40:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|902
1759106700000|2025-09-29 00:45:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|1795
1759107000000|2025-09-29 00:50:00|||||||||77
1759107300000|2025-09-29 00:55:00|||||||||165
1759107600000|2025-09-29 01:00:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|1142
1759107900000|2025-09-29 01:05:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|396
1759108200000|2025-09-29 01:10:00|||||||||474
1759108500000|2025-09-29 01:15:00|||||||||948
1759108800000|2025-09-29 01:20:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|668
1759109100000|2025-09-29 01:25:00|||||||||504
1759109400000|2025-09-29 01:30:00|||||||||296
1759109700000|2025-09-29 01:35:00|||||||||2
1759110000000|2025-09-29 01:40:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|1170
1759110300000|2025-09-29 01:45:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|508
1759110600000|2025-09-29 01:50:00|||||||||507
1759110900000|2025-09-29 01:55:00|||||||||250
1759111200000|2025-09-29 02:00:00|||||||||42
1759111500000|2025-09-29 02:05:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|271
1759111800000|2025-09-29 02:10:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|985
1759112100000|2025-09-29 02:15:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|225
1759112400000|2025-09-29 02:20:00|||||||||22
1759112700000|2025-09-29 02:25:00|||||||||59
1759113000000|2025-09-29 02:30:00|||||||||118
1759113300000|2025-09-29 02:35:00|||||||||129
1759113600000|2025-09-29 02:40:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|197
1759113900000|2025-09-29 02:45:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|84
1759114200000|2025-09-29 02:50:00|||||||||3
1759114500000|2025-09-29 02:55:00|||||||||15
1759114800000|2025-09-29 03:00:00|||||||||175
1759115100000|2025-09-29 03:05:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|638
1759115400000|2025-09-29 03:10:00|||||||||135
1759115700000|2025-09-29 03:15:00|||||||||14
1759116000000|2025-09-29 03:20:00|||||||||16
1759116300000|2025-09-29 03:25:00|||||||||123
1759116600000|2025-09-29 03:30:00|||||||||6
1759116900000|2025-09-29 03:35:00|||||||||707
1759117200000|2025-09-29 03:40:00|||||||||38
1759117500000|2025-09-29 03:45:00|||||||||85
1759117800000|2025-09-29 03:50:00|||||||||17
1759118100000|2025-09-29 03:55:00|||||||||43
1759118400000|2025-09-29 04:00:00|||||||||113
1759118700000|2025-09-29 04:05:00|||||||||134
1759119000000|2025-09-29 04:10:00|||||||||439
1759119300000|2025-09-29 04:15:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|1152
1759119600000|2025-09-29 04:20:00|||||||||90
1759119900000|2025-09-29 04:25:00|||||||||33
1759120200000|2025-09-29 04:30:00|||||||||12
1759120500000|2025-09-29 04:35:00|||||||||19
1759120800000|2025-09-29 04:40:00|||||||||121
1759121100000|2025-09-29 04:45:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|198
1759121400000|2025-09-29 04:50:00|||||||||11
1759121700000|2025-09-29 04:55:00|||||||||25
1759122000000|2025-09-29 05:00:00|||||||||1
1759122300000|2025-09-29 05:05:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|756
1759122600000|2025-09-29 05:10:00|||||||||6
1759122900000|2025-09-29 05:15:00|||||||||257
1759123200000|2025-09-29 05:20:00|||||||||26
1759123500000|2025-09-29 05:25:00|||||||||31
1759123800000|2025-09-29 05:30:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11243.4|11239.4|1398
1759124100000|2025-09-29 05:35:00|||||||||10
1759124400000|2025-09-29 05:40:00|||||||||60
1759124700000|2025-09-29 05:45:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|367
1759125000000|2025-09-29 05:50:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|539
1759125300000|2025-09-29 05:55:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|257
1759125600000|2025-09-29 06:00:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|1190
1759125900000|2025-09-29 06:05:00|||||||||370
1759126200000|2025-09-29 06:10:00|11245|11241|11245|11241|11245|11241|11245|11241|314
1759126500000|2025-09-29 06:15:00|||||||||2281
1759126800000|2025-09-29 06:20:00|11243.4|11239.4|11246.5|11242.5|11246.5|11242.5|11243.4|11239.4|3703
1759127100000|2025-09-29 06:25:00|||||||||58
1759127400000|2025-09-29 06:30:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|1265
1759127700000|2025-09-29 06:35:00|||||||||423
1759128000000|2025-09-29 06:40:00|||||||||1370
1759128300000|2025-09-29 06:45:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|2812
1759128600000|2025-09-29 06:50:00|||||||||656
1759128900000|2025-09-29 06:55:00|||||||||697
1759129200000|2025-09-29 07:00:00|11246.5|11242.5|11251.2|11247.2|11251.2|11247.2|11246.5|11242.5|1328
1759129500000|2025-09-29 07:05:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|2127
1759129800000|2025-09-29 07:10:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|1684
1759130100000|2025-09-29 07:15:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|1763
1759130400000|2025-09-29 07:20:00|||||||||666
1759130700000|2025-09-29 07:25:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|1568
1759131000000|2025-09-29 07:30:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|1394
1759131300000|2025-09-29 07:35:00|||||||||112
1759131600000|2025-09-29 07:40:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|764
1759131900000|2025-09-29 07:45:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|862
1759132200000|2025-09-29 07:50:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|1239
1759132500000|2025-09-29 07:55:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|616
1759132800000|2025-09-29 08:00:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|2010
1759133100000|2025-09-29 08:05:00|||||||||595
1759133400000|2025-09-29 08:10:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|1490
1759133700000|2025-09-29 08:15:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|892
1759134000000|2025-09-29 08:20:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|623
1759134300000|2025-09-29 08:25:00|||||||||443
1759134600000|2025-09-29 08:30:00|||||||||598
1759134900000|2025-09-29 08:35:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|1912
1759135200000|2025-09-29 08:40:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|570
1759135500000|2025-09-29 08:45:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|1380
1759135800000|2025-09-29 08:50:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|215
1759136100000|2025-09-29 08:55:00|||||||||532
1759136400000|2025-09-29 09:00:00|||||||||425
1759136700000|2025-09-29 09:05:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|1530
1759137000000|2025-09-29 09:10:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|499
1759137300000|2025-09-29 09:15:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|199
1759137600000|2025-09-29 09:20:00|||||||||62
1759137900000|2025-09-29 09:25:00|||||||||380
1759138200000|2025-09-29 09:30:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|3130
1759138500000|2025-09-29 09:35:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|93
1759138800000|2025-09-29 09:40:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|835
1759139100000|2025-09-29 09:45:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|2935
1759139400000|2025-09-29 09:50:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|602
1759139700000|2025-09-29 09:55:00|||||||||203
1759140000000|2025-09-29 10:00:00|||||||||182
1759140300000|2025-09-29 10:05:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|2000
1759140600000|2025-09-29 10:10:00|11255.1|11251.1|11254.3|11250.3|11255.1|11251.1|11254.3|11250.3|757
1759140900000|2025-09-29 10:15:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|738
1759141200000|2025-09-29 10:20:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|587
1759141500000|2025-09-29 10:25:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|273
1759141800000|2025-09-29 10:30:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|715
1759142100000|2025-09-29 10:35:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|1520
1759142400000|2025-09-29 10:40:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|1133
1759142700000|2025-09-29 10:45:00|||||||||1301
1759143000000|2025-09-29 10:50:00|||||||||1874
1759143300000|2025-09-29 10:55:00|||||||||154
1759143600000|2025-09-29 11:00:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|3773
1759143900000|2025-09-29 11:05:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|1063
1759144200000|2025-09-29 11:10:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|3004
1759144500000|2025-09-29 11:15:00|||||||||375
1759144800000|2025-09-29 11:20:00|||||||||669
1759145100000|2025-09-29 11:25:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|3824
1759145400000|2025-09-29 11:30:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|1615
1759145700000|2025-09-29 11:35:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|2096
1759146000000|2025-09-29 11:40:00|||||||||800
1759146300000|2025-09-29 11:45:00|11246.5|11242.5|11249.7|11245.7|11249.7|11245.7|11246.5|11242.5|1243
1759146600000|2025-09-29 11:50:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|2301
1759146900000|2025-09-29 11:55:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|986
1759147200000|2025-09-29 12:00:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|1850
1759147500000|2025-09-29 12:05:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|831
1759147800000|2025-09-29 12:10:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11245|11241|2255
1759148100000|2025-09-29 12:15:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|1385
1759148400000|2025-09-29 12:20:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|3794
1759148700000|2025-09-29 12:25:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|1352
1759149000000|2025-09-29 12:30:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11243.4|11239.4|3978
1759149300000|2025-09-29 12:35:00|11245|11241|11246.5|11242.5|11248.1|11244.1|11245|11241|2315
1759149600000|2025-09-29 12:40:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|2830
1759149900000|2025-09-29 12:45:00|11243.4|11239.4|11245|11241|11246.5|11242.5|11243.4|11239.4|4136
1759150200000|2025-09-29 12:50:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11245|11241|2098
1759150500000|2025-09-29 12:55:00|11245|11241|11245|11241|11245|11241|11245|11241|1320
1759150800000|2025-09-29 13:00:00|11243.4|11239.4|11241.8|11237.8|11245|11241|11240.3|11236.3|9309
1759151100000|2025-09-29 13:05:00|11240.3|11236.3|11238.7|11234.7|11241.8|11237.8|11237.2|11233.2|4736
1759151400000|2025-09-29 13:10:00|11240.3|11236.3|11237.2|11233.2|11240.3|11236.3|11237.2|11233.2|4563
1759151700000|2025-09-29 13:15:00|||||||||2493
1759152000000|2025-09-29 13:20:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|4849
1759152300000|2025-09-29 13:25:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|2978
1759152600000|2025-09-29 13:30:00|11237.2|11233.2|11240.3|11236.3|11240.3|11236.3|11237.2|11233.2|2040
1759152900000|2025-09-29 13:35:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|3704
1759153200000|2025-09-29 13:40:00|11243.4|11239.4|11243.4|11239.4|11246.5|11242.5|11243.4|11239.4|3812
1759153500000|2025-09-29 13:45:00|11245|11241|11246.5|11242.5|11248.1|11244.1|11243.4|11239.4|3751
1759153800000|2025-09-29 13:50:00|11248.1|11244.1|11251.2|11247.2|11252.8|11248.8|11246.5|11242.5|8310
1759154100000|2025-09-29 13:55:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|9959
1759154400000|2025-09-29 14:00:00|11252.8|11248.8|11249.7|11245.7|11252.8|11248.8|11248.1|11244.1|5622
1759154700000|2025-09-29 14:05:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|2390
1759155000000|2025-09-29 14:10:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|1680
1759155300000|2025-09-29 14:15:00|11252.8|11248.8|11249.7|11245.7|11252.8|11248.8|11249.7|11245.7|4239
1759155600000|2025-09-29 14:20:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|3149
1759155900000|2025-09-29 14:25:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|4032
1759156200000|2025-09-29 14:30:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|649
1759156500000|2025-09-29 14:35:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|2701
1759156800000|2025-09-29 14:40:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|1965
1759157100000|2025-09-29 14:45:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|2269
1759157400000|2025-09-29 14:50:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|3763
1759157700000|2025-09-29 14:55:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|3967
1759158000000|2025-09-29 15:00:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|2251
1759158300000|2025-09-29 15:05:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|4254
1759158600000|2025-09-29 15:10:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|1359
1759158900000|2025-09-29 15:15:00|11259|11255|11259|11255|11259|11255|11257.5|11253.5|4227
1759159200000|2025-09-29 15:20:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|5305
1759159500000|2025-09-29 15:25:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|3877
1759159800000|2025-09-29 15:30:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|1622
1759160100000|2025-09-29 15:35:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|6074
1759160400000|2025-09-29 15:40:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|2053
1759160700000|2025-09-29 15:45:00|||||||||2360
1759161000000|2025-09-29 15:50:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|3760
1759161300000|2025-09-29 15:55:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|1734
1759161600000|2025-09-29 16:00:00|||||||||2043
1759161900000|2025-09-29 16:05:00|||||||||1475
1759162200000|2025-09-29 16:10:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|1555
1759162500000|2025-09-29 16:15:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|5389
1759162800000|2025-09-29 16:20:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|2424
1759163100000|2025-09-29 16:25:00|||||||||891
1759163400000|2025-09-29 16:30:00|||||||||1024
1759163700000|2025-09-29 16:35:00|11255.9|11251.9|11257.5|11253.5|11259|11255|11255.9|11251.9|6370
1759164000000|2025-09-29 16:40:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|843
1759164300000|2025-09-29 16:45:00|||||||||232
1759164600000|2025-09-29 16:50:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|5706
1759164900000|2025-09-29 16:55:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|1858
1759165200000|2025-09-29 17:00:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|6657
1759165500000|2025-09-29 17:05:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|3509
1759165800000|2025-09-29 17:10:00|||||||||184
1759166100000|2025-09-29 17:15:00|||||||||277
1759166400000|2025-09-29 17:20:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|1012
1759166700000|2025-09-29 17:25:00|||||||||1657
1759167000000|2025-09-29 17:30:00|||||||||480
1759167300000|2025-09-29 17:35:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|789
1759167600000|2025-09-29 17:40:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|1580
1759167900000|2025-09-29 17:45:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|875
1759168200000|2025-09-29 17:50:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|800
1759168500000|2025-09-29 17:55:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|1378
1759168800000|2025-09-29 18:00:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|683
1759169100000|2025-09-29 18:05:00|||||||||526
1759169400000|2025-09-29 18:10:00|||||||||328
1759169700000|2025-09-29 18:15:00|||||||||1881
1759170000000|2025-09-29 18:20:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|3973
1759170300000|2025-09-29 18:25:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|1001
1759170600000|2025-09-29 18:30:00|||||||||399
1759170900000|2025-09-29 18:35:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|1232
1759171200000|2025-09-29 18:40:00|||||||||562
1759171500000|2025-09-29 18:45:00|||||||||1649
1759171800000|2025-09-29 18:50:00|||||||||1419
1759172100000|2025-09-29 18:55:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|8105
1759172400000|2025-09-29 19:00:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|10068
1759172700000|2025-09-29 19:05:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|1944
1759173000000|2025-09-29 19:10:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|1392
1759173300000|2025-09-29 19:15:00|||||||||867
1759173600000|2025-09-29 19:20:00|||||||||285
1759173900000|2025-09-29 19:25:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|153
1759174200000|2025-09-29 19:30:00|||||||||1239
1759174500000|2025-09-29 19:35:00|||||||||292
1759174800000|2025-09-29 19:40:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|4260
1759175100000|2025-09-29 19:45:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|3430
1759175400000|2025-09-29 19:50:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|1534
1759175700000|2025-09-29 19:55:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|3216
1759176000000|2025-09-29 20:00:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|3913
1759176300000|2025-09-29 20:05:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|6712
1759176600000|2025-09-29 20:10:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|87
1759176900000|2025-09-29 20:15:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|1389
1759177200000|2025-09-29 20:20:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|1565
1759177500000|2025-09-29 20:25:00|||||||||231
1759177800000|2025-09-29 20:30:00|||||||||1600
1759178100000|2025-09-29 20:35:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|2668
1759178400000|2025-09-29 20:40:00|||||||||2275
1759178700000|2025-09-29 20:45:00|||||||||1484
1759179000000|2025-09-29 20:50:00|||||||||1341
1759179300000|2025-09-29 20:55:00|||||||||4034
1759183200000|2025-09-29 22:00:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|125
1759183500000|2025-09-29 22:05:00|||||||||3
1759183800000|2025-09-29 22:10:00|||||||||2
1759184100000|2025-09-29 22:15:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|426
1759184400000|2025-09-29 22:20:00|||||||||4
1759184700000|2025-09-29 22:25:00|||||||||2
1759185000000|2025-09-29 22:30:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|57
1759185300000|2025-09-29 22:35:00|||||||||131
1759185600000|2025-09-29 22:40:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|246
1759185900000|2025-09-29 22:45:00|||||||||40
1759186500000|2025-09-29 22:55:00|||||||||9
1759186800000|2025-09-29 23:00:00|||||||||56
1759187400000|2025-09-29 23:10:00|||||||||6
1759187700000|2025-09-29 23:15:00|||||||||1
1759188000000|2025-09-29 23:20:00|||||||||12
1759188300000|2025-09-29 23:25:00|||||||||2
1759188600000|2025-09-29 23:30:00|||||||||41
1759188900000|2025-09-29 23:35:00|||||||||222
1759189200000|2025-09-29 23:40:00|||||||||15
1759189500000|2025-09-29 23:45:00|||||||||364
1759189800000|2025-09-29 23:50:00|||||||||225
1759190100000|2025-09-29 23:55:00|||||||||327
1759190400000|2025-09-30 00:00:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|142
1759190700000|2025-09-30 00:05:00|||||||||56
1759191000000|2025-09-30 00:10:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|744
1759191300000|2025-09-30 00:15:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|1168
1759191600000|2025-09-30 00:20:00|||||||||16
1759191900000|2025-09-30 00:25:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|345
1759192200000|2025-09-30 00:30:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|577
1759192500000|2025-09-30 00:35:00|||||||||100
1759192800000|2025-09-30 00:40:00|||||||||178
1759193100000|2025-09-30 00:45:00|||||||||342
1759193400000|2025-09-30 00:50:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|153
1759193700000|2025-09-30 00:55:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|123
1759194000000|2025-09-30 01:00:00|||||||||137
1759194300000|2025-09-30 01:05:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|561
1759194600000|2025-09-30 01:10:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|548
1759194900000|2025-09-30 01:15:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|830
1759195200000|2025-09-30 01:20:00|||||||||88
1759195500000|2025-09-30 01:25:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|137
1759195800000|2025-09-30 01:30:00|||||||||267
1759196100000|2025-09-30 01:35:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|604
1759196400000|2025-09-30 01:40:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|16
1759196700000|2025-09-30 01:45:00|||||||||419
1759197000000|2025-09-30 01:50:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|44
1759197300000|2025-09-30 01:55:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|193
1759197600000|2025-09-30 02:00:00|||||||||170
1759197900000|2025-09-30 02:05:00|||||||||72
1759198200000|2025-09-30 02:10:00|||||||||76
1759198500000|2025-09-30 02:15:00|||||||||7
1759198800000|2025-09-30 02:20:00|||||||||112
1759199100000|2025-09-30 02:25:00|11253.6|11249.6|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|413
1759199400000|2025-09-30 02:30:00|||||||||177
1759199700000|2025-09-30 02:35:00|||||||||65
1759200000000|2025-09-30 02:40:00|||||||||7
1759200300000|2025-09-30 02:45:00|||||||||51
1759200600000|2025-09-30 02:50:00|||||||||9
1759200900000|2025-09-30 02:55:00|||||||||4
1759201200000|2025-09-30 03:00:00|||||||||17
1759201500000|2025-09-30 03:05:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|1064
1759201800000|2025-09-30 03:10:00|||||||||11
1759202100000|2025-09-30 03:15:00|||||||||178
1759202400000|2025-09-30 03:20:00|||||||||484
1759202700000|2025-09-30 03:25:00|||||||||2
1759203000000|2025-09-30 03:30:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|1333
1759203300000|2025-09-30 03:35:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|107
1759203600000|2025-09-30 03:40:00|||||||||31
1759203900000|2025-09-30 03:45:00|||||||||109
1759204200000|2025-09-30 03:50:00|||||||||51
1759204500000|2025-09-30 03:55:00|||||||||37
1759204800000|2025-09-30 04:00:00|||||||||2
1759205100000|2025-09-30 04:05:00|||||||||32
1759205400000|2025-09-30 04:10:00|||||||||10
1759205700000|2025-09-30 04:15:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|68
1759206000000|2025-09-30 04:20:00|||||||||2
1759206300000|2025-09-30 04:25:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|509
1759206600000|2025-09-30 04:30:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|213
1759206900000|2025-09-30 04:35:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|757
1759207200000|2025-09-30 04:40:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|126
1759207500000|2025-09-30 04:45:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|329
1759207800000|2025-09-30 04:50:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|112
1759208100000|2025-09-30 04:55:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|599
1759208400000|2025-09-30 05:00:00|||||||||387
1759208700000|2025-09-30 05:05:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|290
1759209000000|2025-09-30 05:10:00|||||||||3
1759209300000|2025-09-30 05:15:00|||||||||25
1759209600000|2025-09-30 05:20:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|374
1759209900000|2025-09-30 05:25:00|||||||||106
1759210200000|2025-09-30 05:30:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|327
1759210500000|2025-09-30 05:35:00|||||||||102
1759210800000|2025-09-30 05:40:00|||||||||102
1759211100000|2025-09-30 05:45:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|107
1759211400000|2025-09-30 05:50:00|||||||||194
1759211700000|2025-09-30 05:55:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|737
1759212000000|2025-09-30 06:00:00|11254.3|11250.3|11257.5|11253.5|11257.5|11253.5|11254.3|11250.3|715
1759212300000|2025-09-30 06:05:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|411
1759212600000|2025-09-30 06:10:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|445
1759212900000|2025-09-30 06:15:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|1967
1759213200000|2025-09-30 06:20:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|2103
1759213500000|2025-09-30 06:25:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|1012
1759213800000|2025-09-30 06:30:00|||||||||176
1759214100000|2025-09-30 06:35:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|3280
1759214400000|2025-09-30 06:40:00|11265.3|11261.3|11268.4|11264.4|11268.4|11264.4|11265.3|11261.3|7729
1759214700000|2025-09-30 06:45:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|4083
1759215000000|2025-09-30 06:50:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|3895
1759215300000|2025-09-30 06:55:00|||||||||649
1759215600000|2025-09-30 07:00:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|1141
1759215900000|2025-09-30 07:05:00|11270|11266|11270|11266|11270|11266|11268.4|11264.4|2372
1759216200000|2025-09-30 07:10:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|5620
1759216500000|2025-09-30 07:15:00|||||||||527
1759216800000|2025-09-30 07:20:00|||||||||312
1759217100000|2025-09-30 07:25:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|2157
1759217400000|2025-09-30 07:30:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|1003
1759217700000|2025-09-30 07:35:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|2029
1759218000000|2025-09-30 07:40:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|1840
1759218300000|2025-09-30 07:45:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|1196
1759218600000|2025-09-30 07:50:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|1131
1759218900000|2025-09-30 07:55:00|||||||||679
1759219200000|2025-09-30 08:00:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11259|11255|7042
1759219500000|2025-09-30 08:05:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|1553
1759219800000|2025-09-30 08:10:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|132
1759220100000|2025-09-30 08:15:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|168
1759220400000|2025-09-30 08:20:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|1536
1759220700000|2025-09-30 08:25:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|1059
1759221000000|2025-09-30 08:30:00|||||||||237
1759221300000|2025-09-30 08:35:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|1240
1759221600000|2025-09-30 08:40:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|330
1759221900000|2025-09-30 08:45:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|732
1759222200000|2025-09-30 08:50:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|1070
1759222500000|2025-09-30 08:55:00|||||||||577
1759222800000|2025-09-30 09:00:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|1506
1759223100000|2025-09-30 09:05:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|1000
1759223400000|2025-09-30 09:10:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|651
1759223700000|2025-09-30 09:15:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|1188
1759224000000|2025-09-30 09:20:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|1312
1759224300000|2025-09-30 09:25:00|||||||||277
1759224600000|2025-09-30 09:30:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|666
1759224900000|2025-09-30 09:35:00|||||||||554
1759225200000|2025-09-30 09:40:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|446
1759225500000|2025-09-30 09:45:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|522
1759225800000|2025-09-30 09:50:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|504
1759226100000|2025-09-30 09:55:00|||||||||382
1759226400000|2025-09-30 10:00:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|1071
1759226700000|2025-09-30 10:05:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|491
1759227000000|2025-09-30 10:10:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|416
1759227300000|2025-09-30 10:15:00|||||||||43
1759227600000|2025-09-30 10:20:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|1074
1759227900000|2025-09-30 10:25:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|1259
1759228200000|2025-09-30 10:30:00|11265.3|11261.3|11262.2|11258.2|11265.3|11261.3|11262.2|11258.2|362
1759228500000|2025-09-30 10:35:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|822
1759228800000|2025-09-30 10:40:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|902
1759229100000|2025-09-30 10:45:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|2175
1759229400000|2025-09-30 10:50:00|11260.6|11256.6|11255.9|11251.9|11260.6|11256.6|11255.9|11251.9|3660
1759229700000|2025-09-30 10:55:00|||||||||212
1759230000000|2025-09-30 11:00:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|992
1759230300000|2025-09-30 11:05:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|2535
1759230600000|2025-09-30 11:10:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|2717
1759230900000|2025-09-30 11:15:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11254.3|11250.3|12929
1759231200000|2025-09-30 11:20:00|11255.9|11251.9|11259|11255|11259|11255|11255.9|11251.9|7147
1759231500000|2025-09-30 11:25:00|11260.6|11256.6|11257.5|11253.5|11260.6|11256.6|11257.5|11253.5|2011
1759231800000|2025-09-30 11:30:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|3257
1759232100000|2025-09-30 11:35:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|7389
1759232400000|2025-09-30 11:40:00|11259|11255|11259|11255|11259|11255|11259|11255|707
1759232700000|2025-09-30 11:45:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|2927
1759233000000|2025-09-30 11:50:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|5339
1759233300000|2025-09-30 11:55:00|11262.2|11258.2|11263.7|11259.7|11265.3|11261.3|11260.6|11256.6|2349
1759233600000|2025-09-30 12:00:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|4851
1759233900000|2025-09-30 12:05:00|||||||||587
1759234200000|2025-09-30 12:10:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11262.2|11258.2|2213
1759234500000|2025-09-30 12:15:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|949
1759234800000|2025-09-30 12:20:00|11265.3|11261.3|11268.4|11264.4|11268.4|11264.4|11263.7|11259.7|7454
1759235100000|2025-09-30 12:25:00|11270|11266|11268.4|11264.4|11271.5|11267.5|11268.4|11264.4|5772
1759235400000|2025-09-30 12:30:00|11270|11266|11268.4|11264.4|11271.5|11267.5|11268.4|11264.4|4645
1759235700000|2025-09-30 12:35:00|11270|11266|11270|11266|11270|11266|11266.8|11262.8|3658
1759236000000|2025-09-30 12:40:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|4505
1759236300000|2025-09-30 12:45:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|3396
1759236600000|2025-09-30 12:50:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11265.3|11261.3|4113
1759236900000|2025-09-30 12:55:00|11265.3|11261.3|11263.7|11259.7|11266.8|11262.8|11263.7|11259.7|3354
1759237200000|2025-09-30 13:00:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|6333
1759237500000|2025-09-30 13:05:00|11260.6|11256.6|11263.7|11259.7|11263.7|11259.7|11260.6|11256.6|4375
1759237800000|2025-09-30 13:10:00|11264.5|11260.5|11266.8|11262.8|11266.8|11262.8|11264.5|11260.5|1659
1759238100000|2025-09-30 13:15:00|11265.3|11261.3|11263.7|11259.7|11266.8|11262.8|11262.2|11258.2|1999
1759238400000|2025-09-30 13:20:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|963
1759238700000|2025-09-30 13:25:00|11263.7|11259.7|11260.6|11256.6|11263.7|11259.7|11260.6|11256.6|6203
1759239000000|2025-09-30 13:30:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|2488
1759239300000|2025-09-30 13:35:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|2962
1759239600000|2025-09-30 13:40:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11263.7|11259.7|3732
1759239900000|2025-09-30 13:45:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|4791
1759240200000|2025-09-30 13:50:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11268.4|11264.4|5066
1759240500000|2025-09-30 13:55:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|6587
1759240800000|2025-09-30 14:00:00|11270.8|11266.8|11271.5|11267.5|11274.7|11270.7|11262.2|11258.2|19517
1759241100000|2025-09-30 14:05:00|11273.1|11269.1|11279.3|11275.3|11279.3|11275.3|11273.1|11269.1|13129
1759241400000|2025-09-30 14:10:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|12890
1759241700000|2025-09-30 14:15:00|11277.8|11273.8|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|4766
1759242000000|2025-09-30 14:20:00|11273.1|11269.1|11276.2|11272.2|11276.2|11272.2|11271.5|11267.5|9869
1759242300000|2025-09-30 14:25:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|7481
1759242600000|2025-09-30 14:30:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|9601
1759242900000|2025-09-30 14:35:00|11273.1|11269.1|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|3687
1759243200000|2025-09-30 14:40:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11273.1|11269.1|3468
1759243500000|2025-09-30 14:45:00|11279.3|11275.3|11276.2|11272.2|11279.3|11275.3|11276.2|11272.2|5386
1759243800000|2025-09-30 14:50:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|3503
1759244100000|2025-09-30 14:55:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|5990
1759244400000|2025-09-30 15:00:00|11277.8|11273.8|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|2355
1759244700000|2025-09-30 15:05:00|11276.2|11272.2|11273.1|11269.1|11276.2|11272.2|11273.1|11269.1|4573
1759245000000|2025-09-30 15:10:00|11271.5|11267.5|11266.8|11262.8|11273.1|11269.1|11266.8|11262.8|5942
1759245300000|2025-09-30 15:15:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|5594
1759245600000|2025-09-30 15:20:00|11270|11266|11266.8|11262.8|11270|11266|11266.8|11262.8|7224
1759245900000|2025-09-30 15:25:00|11265.3|11261.3|11262.2|11258.2|11265.3|11261.3|11260.6|11256.6|4237
1759246200000|2025-09-30 15:30:00|11260.6|11256.6|11263.7|11259.7|11263.7|11259.7|11259|11255|6332
1759246500000|2025-09-30 15:35:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|3407
1759246800000|2025-09-30 15:40:00|11262.2|11258.2|11257.5|11253.5|11262.2|11258.2|11257.5|11253.5|11895
1759247100000|2025-09-30 15:45:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|8854
1759247400000|2025-09-30 15:50:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|2209
1759247700000|2025-09-30 15:55:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|6191
1759248000000|2025-09-30 16:00:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|9661
1759248300000|2025-09-30 16:05:00|11259|11255|11262.2|11258.2|11262.2|11258.2|11259|11255|4935
1759248600000|2025-09-30 16:10:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|3184
1759248900000|2025-09-30 16:15:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|1080
1759249200000|2025-09-30 16:20:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|5530
1759249500000|2025-09-30 16:25:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|1582
1759249800000|2025-09-30 16:30:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|1475
1759250100000|2025-09-30 16:35:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|2044
1759250400000|2025-09-30 16:40:00|11265.3|11261.3|11268.4|11264.4|11268.4|11264.4|11265.3|11261.3|3470
1759250700000|2025-09-30 16:45:00|11266.8|11262.8|11268.4|11264.4|11270|11266|11265.3|11261.3|5674
1759251000000|2025-09-30 16:50:00|11270|11266|11266.8|11262.8|11270|11266|11266.8|11262.8|3246
1759251300000|2025-09-30 16:55:00|||||||||1962
1759251600000|2025-09-30 17:00:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|1260
1759251900000|2025-09-30 17:05:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|2869
1759252200000|2025-09-30 17:10:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|1989
1759252500000|2025-09-30 17:15:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|2257
1759252800000|2025-09-30 17:20:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|1780
1759253100000|2025-09-30 17:25:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|6779
1759253400000|2025-09-30 17:30:00|11262.2|11258.2|11259|11255|11262.2|11258.2|11257.5|11253.5|5798
1759253700000|2025-09-30 17:35:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|1564
1759254000000|2025-09-30 17:40:00|11260.6|11256.6|11257.5|11253.5|11262.2|11258.2|11255.9|11251.9|6162
1759254300000|2025-09-30 17:45:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|5193
1759254600000|2025-09-30 17:50:00|11259|11255|11259|11255|11259|11255|11257.5|11253.5|3025
1759254900000|2025-09-30 17:55:00|||||||||2806
1759255200000|2025-09-30 18:00:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|1873
1759255500000|2025-09-30 18:05:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|6489
1759255800000|2025-09-30 18:10:00|11254.3|11250.3|11257.5|11253.5|11257.5|11253.5|11254.3|11250.3|6054
1759256100000|2025-09-30 18:15:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|2012
1759256400000|2025-09-30 18:20:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|3613
1759256700000|2025-09-30 18:25:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|1268
1759257000000|2025-09-30 18:30:00|11254.3|11250.3|11251.2|11247.2|11255.9|11251.9|11249.7|11245.7|4555
1759257300000|2025-09-30 18:35:00|11249.7|11245.7|11254.3|11250.3|11255.9|11251.9|11249.7|11245.7|9489
1759257600000|2025-09-30 18:40:00|||||||||1291
1759257900000|2025-09-30 18:45:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|3378
1759258200000|2025-09-30 18:50:00|||||||||1560
1759258500000|2025-09-30 18:55:00|11254.3|11250.3|11251.2|11247.2|11254.3|11250.3|11251.2|11247.2|9121
1759258800000|2025-09-30 19:00:00|11252.8|11248.8|11254.3|11250.3|11255.9|11251.9|11248.1|11244.1|10739
1759259100000|2025-09-30 19:05:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|1878
1759259400000|2025-09-30 19:10:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|6649
1759259700000|2025-09-30 19:15:00|11251.2|11247.2|11248.1|11244.1|11251.2|11247.2|11248.1|11244.1|5517
1759260000000|2025-09-30 19:20:00|11246.5|11242.5|11249.7|11245.7|11249.7|11245.7|11246.5|11242.5|9010
1759260300000|2025-09-30 19:25:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|2479
1759260600000|2025-09-30 19:30:00|11249.7|11245.7|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|5010
1759260900000|2025-09-30 19:35:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|3696
1759261200000|2025-09-30 19:40:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|4664
1759261500000|2025-09-30 19:45:00|11249.7|11245.7|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|3745
1759261800000|2025-09-30 19:50:00|11249.7|11245.7|11248.1|11244.1|11251.2|11247.2|11246.5|11242.5|16753
1759262100000|2025-09-30 19:55:00|11246.5|11242.5|11249.7|11245.7|11252.8|11248.8|11246.5|11242.5|29354
1759262400000|2025-09-30 20:00:00|11251.2|11247.2|11249.7|11245.7|11252.8|11248.8|11248.1|11244.1|28290
1759262700000|2025-09-30 20:05:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|9180
1759263000000|2025-09-30 20:10:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|2547
1759263300000|2025-09-30 20:15:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|1179
1759263600000|2025-09-30 20:20:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11243.4|11239.4|1505
1759263900000|2025-09-30 20:25:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|1907
1759264200000|2025-09-30 20:30:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|3639
1759264500000|2025-09-30 20:35:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|3225
1759264800000|2025-09-30 20:40:00|||||||||2235
1759265100000|2025-09-30 20:45:00|||||||||4065
1759265400000|2025-09-30 20:50:00|||||||||1505
1759265700000|2025-09-30 20:55:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|2420
1759269600000|2025-09-30 22:00:00|||||||||71
1759269900000|2025-09-30 22:05:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|642
1759270200000|2025-09-30 22:10:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|288
1759270500000|2025-09-30 22:15:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|338
1759270800000|2025-09-30 22:20:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|207
1759271100000|2025-09-30 22:25:00|||||||||2
1759271400000|2025-09-30 22:30:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|433
1759271700000|2025-09-30 22:35:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|290
1759272000000|2025-09-30 22:40:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|144
1759272300000|2025-09-30 22:45:00|||||||||6
1759272600000|2025-09-30 22:50:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|275
1759272900000|2025-09-30 22:55:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|911
1759273200000|2025-09-30 23:00:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|357
1759273500000|2025-09-30 23:05:00|||||||||75
1759273800000|2025-09-30 23:10:00|||||||||17
1759274100000|2025-09-30 23:15:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|1062
1759274400000|2025-09-30 23:20:00|11248.1|11244.1|11245|11241|11248.1|11244.1|11245|11241|1215
1759274700000|2025-09-30 23:25:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11245|11241|69
1759275000000|2025-09-30 23:30:00|||||||||118
1759275300000|2025-09-30 23:35:00|||||||||292
1759275600000|2025-09-30 23:40:00|||||||||127
1759275900000|2025-09-30 23:45:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|1370
1759276200000|2025-09-30 23:50:00|11245|11241|11245|11241|11245|11241|11245|11241|187
1759276500000|2025-09-30 23:55:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|420
1759276800000|2025-10-01 00:00:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11243.4|11239.4|782
1759277100000|2025-10-01 00:05:00|11245|11241|11245|11241|11246.5|11242.5|11243.4|11239.4|2551
1759277400000|2025-10-01 00:10:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11245|11241|662
1759277700000|2025-10-01 00:15:00|11245|11241|11248.1|11244.1|11248.1|11244.1|11245|11241|1335
1759278000000|2025-10-01 00:20:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|325
1759278300000|2025-10-01 00:25:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|619
1759278600000|2025-10-01 00:30:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|727
1759278900000|2025-10-01 00:35:00|||||||||5
1759279200000|2025-10-01 00:40:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|594
1759279500000|2025-10-01 00:45:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11245|11241|608
1759279800000|2025-10-01 00:50:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|643
1759280100000|2025-10-01 00:55:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|334
1759280400000|2025-10-01 01:00:00|11245|11241|11245|11241|11246.5|11242.5|11245|11241|1157
1759280700000|2025-10-01 01:05:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|88
1759281000000|2025-10-01 01:10:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|686
1759281300000|2025-10-01 01:15:00|||||||||144
1759281600000|2025-10-01 01:20:00|||||||||176
1759281900000|2025-10-01 01:25:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|61
1759282200000|2025-10-01 01:30:00|||||||||171
1759282500000|2025-10-01 01:35:00|||||||||180
1759282800000|2025-10-01 01:40:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|1851
1759283100000|2025-10-01 01:45:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|803
1759283400000|2025-10-01 01:50:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|3226
1759283700000|2025-10-01 01:55:00|||||||||57
1759284000000|2025-10-01 02:00:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|676
1759284300000|2025-10-01 02:05:00|||||||||307
1759284600000|2025-10-01 02:10:00|||||||||239
1759284900000|2025-10-01 02:15:00|||||||||77
1759285200000|2025-10-01 02:20:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|718
1759285500000|2025-10-01 02:25:00|||||||||534
1759285800000|2025-10-01 02:30:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|1285
1759286100000|2025-10-01 02:35:00|||||||||166
1759286400000|2025-10-01 02:40:00|||||||||257
1759286700000|2025-10-01 02:45:00|||||||||714
1759287000000|2025-10-01 02:50:00|||||||||51
1759287300000|2025-10-01 02:55:00|||||||||48
1759287600000|2025-10-01 03:00:00|||||||||29
1759287900000|2025-10-01 03:05:00|||||||||46
1759288200000|2025-10-01 03:10:00|||||||||303
1759288500000|2025-10-01 03:15:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|792
1759288800000|2025-10-01 03:20:00|||||||||86
1759289100000|2025-10-01 03:25:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|301
1759289400000|2025-10-01 03:30:00|||||||||25
1759290000000|2025-10-01 03:40:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|534
1759290300000|2025-10-01 03:45:00|||||||||42
1759290600000|2025-10-01 03:50:00|||||||||50
1759290900000|2025-10-01 03:55:00|||||||||28
1759291200000|2025-10-01 04:00:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|1841
1759291500000|2025-10-01 04:05:00|||||||||225
1759291800000|2025-10-01 04:10:00|||||||||59
1759292100000|2025-10-01 04:15:00|||||||||300
1759292400000|2025-10-01 04:20:00|||||||||95
1759292700000|2025-10-01 04:25:00|||||||||359
1759293000000|2025-10-01 04:30:00|||||||||288
1759293300000|2025-10-01 04:35:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|1397
1759293600000|2025-10-01 04:40:00|||||||||139
1759293900000|2025-10-01 04:45:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|274
1759294200000|2025-10-01 04:50:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|219
1759294500000|2025-10-01 04:55:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|34
1759294800000|2025-10-01 05:00:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|1120
1759295100000|2025-10-01 05:05:00|||||||||665
1759295400000|2025-10-01 05:10:00|||||||||15
1759295700000|2025-10-01 05:15:00|||||||||58
1759296000000|2025-10-01 05:20:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|992
1759296300000|2025-10-01 05:25:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|1198
1759296600000|2025-10-01 05:30:00|||||||||70
1759296900000|2025-10-01 05:35:00|||||||||1
1759297200000|2025-10-01 05:40:00|||||||||21
1759297500000|2025-10-01 05:45:00|||||||||91
1759297800000|2025-10-01 05:50:00|||||||||77
1759298100000|2025-10-01 05:55:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|1420
1759298400000|2025-10-01 06:00:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|390
1759298700000|2025-10-01 06:05:00|||||||||91
1759299000000|2025-10-01 06:10:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|200
1759299300000|2025-10-01 06:15:00|11248.1|11244.1|11246.5|11242.5|11249.7|11245.7|11246.5|11242.5|1615
1759299600000|2025-10-01 06:20:00|11245|11241|11241.8|11237.8|11245|11241|11241.8|11237.8|2895
1759299900000|2025-10-01 06:25:00|||||||||1109
1759300200000|2025-10-01 06:30:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|4104
1759300500000|2025-10-01 06:35:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|2712
1759300800000|2025-10-01 06:40:00|11240.3|11236.3|11243.4|11239.4|11243.4|11239.4|11240.3|11236.3|894
1759301100000|2025-10-01 06:45:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|3118
1759301400000|2025-10-01 06:50:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|1022
1759301700000|2025-10-01 06:55:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|1808
1759302000000|2025-10-01 07:00:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|5533
1759302300000|2025-10-01 07:05:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|3370
1759302600000|2025-10-01 07:10:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|893
1759302900000|2025-10-01 07:15:00|11245|11241|11245|11241|11246.5|11242.5|11245|11241|5670
1759303200000|2025-10-01 07:20:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|1417
1759303500000|2025-10-01 07:25:00|||||||||254
1759303800000|2025-10-01 07:30:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|2096
1759304100000|2025-10-01 07:35:00|11245|11241|11248.1|11244.1|11248.1|11244.1|11245|11241|1857
1759304400000|2025-10-01 07:40:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|1880
1759304700000|2025-10-01 07:45:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|828
1759305000000|2025-10-01 07:50:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|1859
1759305300000|2025-10-01 07:55:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|1643
1759305600000|2025-10-01 08:00:00|11248.1|11244.1|11251.2|11247.2|11251.2|11247.2|11248.1|11244.1|2216
1759305900000|2025-10-01 08:05:00|||||||||1436
1759306200000|2025-10-01 08:10:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|1868
1759306500000|2025-10-01 08:15:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|1005
1759306800000|2025-10-01 08:20:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|846
1759307100000|2025-10-01 08:25:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|736
1759307400000|2025-10-01 08:30:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|803
1759307700000|2025-10-01 08:35:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|2124
1759308000000|2025-10-01 08:40:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|1287
1759308300000|2025-10-01 08:45:00|||||||||530
1759308600000|2025-10-01 08:50:00|||||||||526
1759308900000|2025-10-01 08:55:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|1016
1759309200000|2025-10-01 09:00:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|540
1759309500000|2025-10-01 09:05:00|||||||||135
1759309800000|2025-10-01 09:10:00|11251.2|11247.2|11254.3|11250.3|11254.3|11250.3|11251.2|11247.2|1981
1759310100000|2025-10-01 09:15:00|||||||||672
1759310400000|2025-10-01 09:20:00|||||||||355
1759310700000|2025-10-01 09:25:00|||||||||334
1759311000000|2025-10-01 09:30:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|397
1759311300000|2025-10-01 09:35:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|396
1759311600000|2025-10-01 09:40:00|||||||||1478
1759311900000|2025-10-01 09:45:00|||||||||1632
1759312200000|2025-10-01 09:50:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|195
1759312500000|2025-10-01 09:55:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|522
1759312800000|2025-10-01 10:00:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|606
1759313100000|2025-10-01 10:05:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|1556
1759313400000|2025-10-01 10:10:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|734
1759313700000|2025-10-01 10:15:00|11251.2|11247.2|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|1430
1759314000000|2025-10-01 10:20:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|1117
1759314300000|2025-10-01 10:25:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|2745
1759314600000|2025-10-01 10:30:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|795
1759314900000|2025-10-01 10:35:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|1004
1759315200000|2025-10-01 10:40:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|1357
1759315500000|2025-10-01 10:45:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|875
1759315800000|2025-10-01 10:50:00|||||||||594
1759316100000|2025-10-01 10:55:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|516
1759316400000|2025-10-01 11:00:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|609
1759316700000|2025-10-01 11:05:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|587
1759317000000|2025-10-01 11:10:00|||||||||588
1759317300000|2025-10-01 11:15:00|11259|11255|11259|11255|11259|11255|11257.5|11253.5|2166
1759317600000|2025-10-01 11:20:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|6094
1759317900000|2025-10-01 11:25:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|1198
1759318200000|2025-10-01 11:30:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|2623
1759318500000|2025-10-01 11:35:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|6144
1759318800000|2025-10-01 11:40:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|5773
1759319100000|2025-10-01 11:45:00|11266.8|11262.8|11262.2|11258.2|11266.8|11262.8|11262.2|11258.2|6287
1759319400000|2025-10-01 11:50:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|2294
1759319700000|2025-10-01 11:55:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|2303
1759320000000|2025-10-01 12:00:00|11262.2|11258.2|11260.6|11256.6|11263.7|11259.7|11260.6|11256.6|4143
1759320300000|2025-10-01 12:05:00|11259|11255|11255.9|11251.9|11259|11255|11252.8|11248.8|11444
1759320600000|2025-10-01 12:10:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|5425
1759320900000|2025-10-01 12:15:00|11257.5|11253.5|11284|11280|11288.7|11284.7|11255.9|11251.9|40296
1759321200000|2025-10-01 12:20:00|11285.6|11281.6|11285.6|11281.6|11293.4|11289.4|11284|11280|20053
1759321500000|2025-10-01 12:25:00|11287.2|11283.2|11282.5|11278.5|11288.7|11284.7|11279.3|11275.3|21366
1759321800000|2025-10-01 12:30:00|11284|11280|11284|11280|11287.2|11283.2|11282.5|11278.5|7976
1759322100000|2025-10-01 12:35:00|11285.6|11281.6|11287.2|11283.2|11288.7|11284.7|11282.5|11278.5|7310
1759322400000|2025-10-01 12:40:00|11288.7|11284.7|11290.3|11286.3|11291.8|11287.8|11285.6|11281.6|6367
1759322700000|2025-10-01 12:45:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11284|11280|4690
1759323000000|2025-10-01 12:50:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11284|11280|7651
1759323300000|2025-10-01 12:55:00|11284|11280|11285.6|11281.6|11287.2|11283.2|11282.5|11278.5|6911
1759323600000|2025-10-01 13:00:00|11287.2|11283.2|11290.3|11286.3|11290.3|11286.3|11285.6|11281.6|8782
1759323900000|2025-10-01 13:05:00|11291.8|11287.8|11288.7|11284.7|11291.8|11287.8|11287.2|11283.2|6873
1759324200000|2025-10-01 13:10:00|11290.3|11286.3|11287.2|11283.2|11290.3|11286.3|11287.2|11283.2|3560
1759324500000|2025-10-01 13:15:00|11288.7|11284.7|11291.8|11287.8|11291.8|11287.8|11288.7|11284.7|9776
1759324800000|2025-10-01 13:20:00|11293.4|11289.4|11295|11291|11295|11291|11291.8|11287.8|7416
1759325100000|2025-10-01 13:25:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|2959
1759325400000|2025-10-01 13:30:00|11295|11291|11296.5|11292.5|11299.7|11295.7|11293.4|11289.4|9502
1759325700000|2025-10-01 13:35:00|11298.1|11294.1|11293.4|11289.4|11298.1|11294.1|11293.4|11289.4|5330
1759326000000|2025-10-01 13:40:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|3644
1759326300000|2025-10-01 13:45:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|4559
1759326600000|2025-10-01 13:50:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|2985
1759326900000|2025-10-01 13:55:00|11296.5|11292.5|11295.8|11291.8|11298.1|11294.1|11295|11291|5325
1759327200000|2025-10-01 14:00:00|11296.5|11292.5|11290.3|11286.3|11296.5|11292.5|11288.7|11284.7|13910
1759327500000|2025-10-01 14:05:00|11291.8|11287.8|11288.7|11284.7|11291.8|11287.8|11288.7|11284.7|4173
1759327800000|2025-10-01 14:10:00|11287.2|11283.2|11285.6|11281.6|11290.3|11286.3|11285.6|11281.6|11192
1759328100000|2025-10-01 14:15:00|11284|11280|11280.9|11276.9|11284|11280|11277.8|11273.8|12165
1759328400000|2025-10-01 14:20:00|11279.3|11275.3|11284|11280|11284|11280|11279.3|11275.3|9369
1759328700000|2025-10-01 14:25:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11280.9|11276.9|8204
1759329000000|2025-10-01 14:30:00|11280.9|11276.9|11282.5|11278.5|11284|11280|11280.9|11276.9|2816
1759329300000|2025-10-01 14:35:00|11284|11280|11284|11280|11285.6|11281.6|11282.5|11278.5|2230
1759329600000|2025-10-01 14:40:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|3264
1759329900000|2025-10-01 14:45:00|11285.6|11281.6|11282.5|11278.5|11285.6|11281.6|11276.2|11272.2|12971
1759330200000|2025-10-01 14:50:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|4893
1759330500000|2025-10-01 14:55:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|3167
1759330800000|2025-10-01 15:00:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11280.9|11276.9|5206
1759331100000|2025-10-01 15:05:00|11280.9|11276.9|11279.3|11275.3|11282.5|11278.5|11279.3|11275.3|4140
1759331400000|2025-10-01 15:10:00|11280.9|11276.9|11274.7|11270.7|11280.9|11276.9|11274.7|11270.7|6588
1759331700000|2025-10-01 15:15:00|11273.1|11269.1|11270|11266|11274.7|11270.7|11270|11266|11262
1759332000000|2025-10-01 15:20:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|6162
1759332300000|2025-10-01 15:25:00|11270|11266|11268.4|11264.4|11271.5|11267.5|11268.4|11264.4|9904
1759332600000|2025-10-01 15:30:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|5967
1759332900000|2025-10-01 15:35:00|11268.4|11264.4|11270|11266|11271.5|11267.5|11268.4|11264.4|2424
1759333200000|2025-10-01 15:40:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|3317
1759333500000|2025-10-01 15:45:00|11271.5|11267.5|11274.7|11270.7|11276.2|11272.2|11271.5|11267.5|5090
1759333800000|2025-10-01 15:50:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11270|11266|10038
1759334100000|2025-10-01 15:55:00|11274.7|11270.7|11271.5|11267.5|11274.7|11270.7|11271.5|11267.5|6789
1759334400000|2025-10-01 16:00:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|4051
1759334700000|2025-10-01 16:05:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|2092
1759335000000|2025-10-01 16:10:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|3744
1759335300000|2025-10-01 16:15:00|11274.7|11270.7|11271.5|11267.5|11274.7|11270.7|11270|11266|2052
1759335600000|2025-10-01 16:20:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|1869
1759335900000|2025-10-01 16:25:00|||||||||1882
1759336200000|2025-10-01 16:30:00|11271.5|11267.5|11270|11266|11273.1|11269.1|11270|11266|714
1759336500000|2025-10-01 16:35:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|3735
1759336800000|2025-10-01 16:40:00|11268.4|11264.4|11271.5|11267.5|11271.5|11267.5|11268.4|11264.4|3838
1759337100000|2025-10-01 16:45:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|3033
1759337400000|2025-10-01 16:50:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|3790
1759337700000|2025-10-01 16:55:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|2953
1759338000000|2025-10-01 17:00:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|2693
1759338300000|2025-10-01 17:05:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|300
1759338600000|2025-10-01 17:10:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|2734
1759338900000|2025-10-01 17:15:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|3686
1759339200000|2025-10-01 17:20:00|||||||||424
1759339500000|2025-10-01 17:25:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|4342
1759339800000|2025-10-01 17:30:00|||||||||941
1759340100000|2025-10-01 17:35:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|2294
1759340400000|2025-10-01 17:40:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|1605
1759340700000|2025-10-01 17:45:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|2467
1759341000000|2025-10-01 17:50:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|3775
1759341300000|2025-10-01 17:55:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|2588
1759341600000|2025-10-01 18:00:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|1084
1759341900000|2025-10-01 18:05:00|||||||||1555
1759342200000|2025-10-01 18:10:00|11279.3|11275.3|11284|11280|11284|11280|11279.3|11275.3|3800
1759342500000|2025-10-01 18:15:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|913
1759342800000|2025-10-01 18:20:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|1911
1759343100000|2025-10-01 18:25:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11284|11280|3541
1759343400000|2025-10-01 18:30:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|5956
1759343700000|2025-10-01 18:35:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|3745
1759344000000|2025-10-01 18:40:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|5191
1759344300000|2025-10-01 18:45:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|3436
1759344600000|2025-10-01 18:50:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|2243
1759344900000|2025-10-01 18:55:00|||||||||6749
1759345200000|2025-10-01 19:00:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|3963
1759345500000|2025-10-01 19:05:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|719
1759345800000|2025-10-01 19:10:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|2727
1759346100000|2025-10-01 19:15:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|2573
1759346400000|2025-10-01 19:20:00|||||||||119
1759346700000|2025-10-01 19:25:00|||||||||1959
1759347000000|2025-10-01 19:30:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|505
1759347300000|2025-10-01 19:35:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|2954
1759347600000|2025-10-01 19:40:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|911
1759347900000|2025-10-01 19:45:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|934
1759348200000|2025-10-01 19:50:00|||||||||899
1759348500000|2025-10-01 19:55:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11284|11280|4685
1759348800000|2025-10-01 20:00:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|4956
1759349100000|2025-10-01 20:05:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|2355
1759349400000|2025-10-01 20:10:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|2029
1759349700000|2025-10-01 20:15:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|1263
1759350000000|2025-10-01 20:20:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|490
1759350300000|2025-10-01 20:25:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|1914
1759350600000|2025-10-01 20:30:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|2485
1759350900000|2025-10-01 20:35:00|||||||||3703
1759351200000|2025-10-01 20:40:00|||||||||1252
1759351500000|2025-10-01 20:45:00|||||||||1169
1759351800000|2025-10-01 20:50:00|||||||||1462
1759352100000|2025-10-01 20:55:00|||||||||1827
1759356000000|2025-10-01 22:00:00|11288.7|11284.7|11291.8|11287.8|11291.8|11287.8|11288.7|11284.7|1141
1759356300000|2025-10-01 22:05:00|||||||||5
1759356600000|2025-10-01 22:10:00|||||||||614
1759356900000|2025-10-01 22:15:00|||||||||73
1759357200000|2025-10-01 22:20:00|||||||||7
1759357500000|2025-10-01 22:25:00|||||||||667
1759357800000|2025-10-01 22:30:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|407
1759358100000|2025-10-01 22:35:00|||||||||1
1759358400000|2025-10-01 22:40:00|||||||||30
1759358700000|2025-10-01 22:45:00|||||||||150
1759359000000|2025-10-01 22:50:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|50
1759359300000|2025-10-01 22:55:00|||||||||5
1759359600000|2025-10-01 23:00:00|||||||||207
1759359900000|2025-10-01 23:05:00|||||||||11
1759360200000|2025-10-01 23:10:00|||||||||733
1759360500000|2025-10-01 23:15:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|297
1759360800000|2025-10-01 23:20:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|66
1759361100000|2025-10-01 23:25:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|274
1759361400000|2025-10-01 23:30:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|451
1759361700000|2025-10-01 23:35:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|169
1759362000000|2025-10-01 23:40:00|||||||||343
1759362300000|2025-10-01 23:45:00|||||||||5
1759362600000|2025-10-01 23:50:00|||||||||169
1759362900000|2025-10-01 23:55:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|2356
1759363200000|2025-10-02 00:00:00|11290.3|11286.3|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|3363
1759363500000|2025-10-02 00:05:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|597
1759363800000|2025-10-02 00:10:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|430
1759364100000|2025-10-02 00:15:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|4355
1759364400000|2025-10-02 00:20:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|1113
1759364700000|2025-10-02 00:25:00|11295|11291|11295|11291|11295|11291|11295|11291|366
1759365000000|2025-10-02 00:30:00|||||||||144
1759365300000|2025-10-02 00:35:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|1172
1759365600000|2025-10-02 00:40:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|401
1759365900000|2025-10-02 00:45:00|||||||||180
1759366200000|2025-10-02 00:50:00|||||||||564
1759366500000|2025-10-02 00:55:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|212
1759366800000|2025-10-02 01:00:00|||||||||93
1759367100000|2025-10-02 01:05:00|||||||||5
1759367400000|2025-10-02 01:10:00|||||||||226
1759367700000|2025-10-02 01:15:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|707
1759368000000|2025-10-02 01:20:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|416
1759368300000|2025-10-02 01:25:00|||||||||37
1759368600000|2025-10-02 01:30:00|||||||||596
1759368900000|2025-10-02 01:35:00|||||||||5
1759369200000|2025-10-02 01:40:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|1236
1759369500000|2025-10-02 01:45:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|523
1759369800000|2025-10-02 01:50:00|||||||||63
1759370100000|2025-10-02 01:55:00|11295|11291|11291.8|11287.8|11295|11291|11291.8|11287.8|329
1759370400000|2025-10-02 02:00:00|||||||||462
1759370700000|2025-10-02 02:05:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|1179
1759371000000|2025-10-02 02:10:00|||||||||35
1759371300000|2025-10-02 02:15:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|2003
1759371600000|2025-10-02 02:20:00|||||||||19
1759371900000|2025-10-02 02:25:00|||||||||125
1759372200000|2025-10-02 02:30:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|1135
1759372500000|2025-10-02 02:35:00|||||||||71
1759372800000|2025-10-02 02:40:00|||||||||37
1759373100000|2025-10-02 02:45:00|||||||||21
1759373400000|2025-10-02 02:50:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|2316
1759373700000|2025-10-02 02:55:00|||||||||10
1759374000000|2025-10-02 03:00:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|2560
1759374300000|2025-10-02 03:05:00|||||||||66
1759374600000|2025-10-02 03:10:00|||||||||347
1759374900000|2025-10-02 03:15:00|||||||||37
1759375200000|2025-10-02 03:20:00|||||||||108
1759375500000|2025-10-02 03:25:00|||||||||677
1759375800000|2025-10-02 03:30:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|491
1759376100000|2025-10-02 03:35:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|215
1759376400000|2025-10-02 03:40:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|574
1759376700000|2025-10-02 03:45:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|199
1759377000000|2025-10-02 03:50:00|||||||||372
1759377300000|2025-10-02 03:55:00|||||||||131
1759377600000|2025-10-02 04:00:00|||||||||344
1759377900000|2025-10-02 04:05:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|307
1759378200000|2025-10-02 04:10:00|||||||||83
1759378500000|2025-10-02 04:15:00|||||||||126
1759378800000|2025-10-02 04:20:00|||||||||91
1759379100000|2025-10-02 04:25:00|||||||||157
1759379400000|2025-10-02 04:30:00|||||||||106
1759379700000|2025-10-02 04:35:00|||||||||135
1759380000000|2025-10-02 04:40:00|||||||||88
1759380300000|2025-10-02 04:45:00|||||||||142
1759380600000|2025-10-02 04:50:00|||||||||109
1759380900000|2025-10-02 04:55:00|||||||||117
1759381200000|2025-10-02 05:00:00|||||||||81
1759381500000|2025-10-02 05:05:00|||||||||168
1759381800000|2025-10-02 05:10:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|1189
1759382100000|2025-10-02 05:15:00|||||||||122
1759382400000|2025-10-02 05:20:00|||||||||80
1759382700000|2025-10-02 05:25:00|||||||||80
1759383000000|2025-10-02 05:30:00|||||||||113
1759383300000|2025-10-02 05:35:00|||||||||71
1759383600000|2025-10-02 05:40:00|||||||||1018
1759383900000|2025-10-02 05:45:00|||||||||131
1759384200000|2025-10-02 05:50:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|689
1759384500000|2025-10-02 05:55:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|482
1759384800000|2025-10-02 06:00:00|||||||||272
1759385100000|2025-10-02 06:05:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|1259
1759385400000|2025-10-02 06:10:00|||||||||170
1759385700000|2025-10-02 06:15:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|1942
1759386000000|2025-10-02 06:20:00|||||||||180
1759386300000|2025-10-02 06:25:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|730
1759386600000|2025-10-02 06:30:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|617
1759386900000|2025-10-02 06:35:00|||||||||373
1759387200000|2025-10-02 06:40:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|1376
1759387500000|2025-10-02 06:45:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|1272
1759387800000|2025-10-02 06:50:00|||||||||270
1759388100000|2025-10-02 06:55:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|278
1759388400000|2025-10-02 07:00:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|1639
1759388700000|2025-10-02 07:05:00|11284|11280|11287.2|11283.2|11287.2|11283.2|11284|11280|859
1759389000000|2025-10-02 07:10:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|1989
1759389300000|2025-10-02 07:15:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|653
1759389600000|2025-10-02 07:20:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|1184
1759389900000|2025-10-02 07:25:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|983
1759390200000|2025-10-02 07:30:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|850
1759390500000|2025-10-02 07:35:00|||||||||1339
1759390800000|2025-10-02 07:40:00|||||||||452
1759391100000|2025-10-02 07:45:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|2740
1759391400000|2025-10-02 07:50:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|1282
1759391700000|2025-10-02 07:55:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|1042
1759392000000|2025-10-02 08:00:00|11284|11280|11284|11280|11284|11280|11284|11280|858
1759392300000|2025-10-02 08:05:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|1104
1759392600000|2025-10-02 08:10:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|1998
1759392900000|2025-10-02 08:15:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|2682
1759393200000|2025-10-02 08:20:00|||||||||700
1759393500000|2025-10-02 08:25:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|4235
1759393800000|2025-10-02 08:30:00|||||||||836
1759394100000|2025-10-02 08:35:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|1660
1759394400000|2025-10-02 08:40:00|||||||||233
1759394700000|2025-10-02 08:45:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|1069
1759395000000|2025-10-02 08:50:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|2293
1759395300000|2025-10-02 08:55:00|11290.3|11286.3|11287.2|11283.2|11290.3|11286.3|11287.2|11283.2|2513
1759395600000|2025-10-02 09:00:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|1355
1759395900000|2025-10-02 09:05:00|11288.7|11284.7|11291.8|11287.8|11291.8|11287.8|11288.7|11284.7|4686
1759396200000|2025-10-02 09:10:00|11293.4|11289.4|11290.3|11286.3|11293.4|11289.4|11290.3|11286.3|1625
1759396500000|2025-10-02 09:15:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|2357
1759396800000|2025-10-02 09:20:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|2244
1759397100000|2025-10-02 09:25:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|2129
1759397400000|2025-10-02 09:30:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|668
1759397700000|2025-10-02 09:35:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|3311
1759398000000|2025-10-02 09:40:00|||||||||547
1759398300000|2025-10-02 09:45:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|2017
1759398600000|2025-10-02 09:50:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|1366
1759398900000|2025-10-02 09:55:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|579
1759399200000|2025-10-02 10:00:00|11293.4|11289.4|11290.3|11286.3|11293.4|11289.4|11290.3|11286.3|1641
1759399500000|2025-10-02 10:05:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|3361
1759399800000|2025-10-02 10:10:00|||||||||161
1759400100000|2025-10-02 10:15:00|||||||||129
1759400400000|2025-10-02 10:20:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|306
1759400700000|2025-10-02 10:25:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|3110
1759401000000|2025-10-02 10:30:00|11295|11291|11295|11291|11295|11291|11295|11291|2856
1759401300000|2025-10-02 10:35:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|5072
1759401600000|2025-10-02 10:40:00|11295|11291|11295|11291|11295|11291|11295|11291|311
1759401900000|2025-10-02 10:45:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|1184
1759402200000|2025-10-02 10:50:00|||||||||606
1759402500000|2025-10-02 10:55:00|||||||||1375
1759402800000|2025-10-02 11:00:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|3156
1759403100000|2025-10-02 11:05:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|1118
1759403400000|2025-10-02 11:10:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|1276
1759403700000|2025-10-02 11:15:00|11295|11291|11295|11291|11295|11291|11295|11291|799
1759404000000|2025-10-02 11:20:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|827
1759404300000|2025-10-02 11:25:00|||||||||1603
1759404600000|2025-10-02 11:30:00|11291.8|11287.8|11290.3|11286.3|11293.4|11289.4|11290.3|11286.3|2501
1759404900000|2025-10-02 11:35:00|11291.8|11287.8|11288.7|11284.7|11291.8|11287.8|11288.7|11284.7|6115
1759405200000|2025-10-02 11:40:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|1132
1759405500000|2025-10-02 11:45:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|1635
1759405800000|2025-10-02 11:50:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|643
1759406100000|2025-10-02 11:55:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|4903
1759406400000|2025-10-02 12:00:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|1718
1759406700000|2025-10-02 12:05:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|3813
1759407000000|2025-10-02 12:10:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|1889
1759407300000|2025-10-02 12:15:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|1220
1759407600000|2025-10-02 12:20:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|2221
1759407900000|2025-10-02 12:25:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|6538
1759408200000|2025-10-02 12:30:00|11287.2|11283.2|11284|11280|11287.2|11283.2|11284|11280|4331
1759408500000|2025-10-02 12:35:00|11282.5|11278.5|11284|11280|11285.6|11281.6|11282.5|11278.5|3053
1759408800000|2025-10-02 12:40:00|11282.5|11278.5|11277.8|11273.8|11282.5|11278.5|11276.2|11272.2|6395
1759409100000|2025-10-02 12:45:00|11276.2|11272.2|11271.5|11267.5|11276.2|11272.2|11271.5|11267.5|3321
1759409400000|2025-10-02 12:50:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|8349
1759409700000|2025-10-02 12:55:00|11270|11266|11271.5|11267.5|11273.1|11269.1|11270|11266|8052
1759410000000|2025-10-02 13:00:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11271.5|11267.5|8425
1759410300000|2025-10-02 13:05:00|11273.1|11269.1|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|1994
1759410600000|2025-10-02 13:10:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|6290
1759410900000|2025-10-02 13:15:00|11274.7|11270.7|11277.8|11273.8|11277.8|11273.8|11274.7|11270.7|1987
1759411200000|2025-10-02 13:20:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|3442
1759411500000|2025-10-02 13:25:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|7895
1759411800000|2025-10-02 13:30:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|5948
1759412100000|2025-10-02 13:35:00|11276.2|11272.2|11273.1|11269.1|11276.2|11272.2|11273.1|11269.1|1841
1759412400000|2025-10-02 13:40:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|1923
1759412700000|2025-10-02 13:45:00|11273.1|11269.1|11273.1|11269.1|11277.8|11273.8|11273.1|11269.1|8308
1759413000000|2025-10-02 13:50:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|6617
1759413300000|2025-10-02 13:55:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|4913
1759413600000|2025-10-02 14:00:00|11276.2|11272.2|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|5875
1759413900000|2025-10-02 14:05:00|11276.2|11272.2|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|5372
1759414200000|2025-10-02 14:10:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|8808
1759414500000|2025-10-02 14:15:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|1690
1759414800000|2025-10-02 14:20:00|11277.8|11273.8|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|2901
1759415100000|2025-10-02 14:25:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|6571
1759415400000|2025-10-02 14:30:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|3526
1759415700000|2025-10-02 14:35:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|3912
1759416000000|2025-10-02 14:40:00|11282.5|11278.5|11279.3|11275.3|11282.5|11278.5|11279.3|11275.3|1826
1759416300000|2025-10-02 14:45:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|2244
1759416600000|2025-10-02 14:50:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|1561
1759416900000|2025-10-02 14:55:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|729
1759417200000|2025-10-02 15:00:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|1557
1759417500000|2025-10-02 15:05:00|11280.9|11276.9|11277.8|11273.8|11280.9|11276.9|11277.8|11273.8|1902
1759417800000|2025-10-02 15:10:00|11279.3|11275.3|11282.5|11278.5|11282.5|11278.5|11277.8|11273.8|2875
1759418100000|2025-10-02 15:15:00|11280.9|11276.9|11284|11280|11284|11280|11280.9|11276.9|3622
1759418400000|2025-10-02 15:20:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|1765
1759418700000|2025-10-02 15:25:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|1550
1759419000000|2025-10-02 15:30:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|2797
1759419300000|2025-10-02 15:35:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|1358
1759419600000|2025-10-02 15:40:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|1573
1759419900000|2025-10-02 15:45:00|||||||||771
1759420200000|2025-10-02 15:50:00|||||||||614
1759420500000|2025-10-02 15:55:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|975
1759420800000|2025-10-02 16:00:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|1476
1759421100000|2025-10-02 16:05:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|2463
1759421400000|2025-10-02 16:10:00|||||||||515
1759421700000|2025-10-02 16:15:00|11287.2|11283.2|11291.8|11287.8|11291.8|11287.8|11287.2|11283.2|2460
1759422000000|2025-10-02 16:20:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|2999
1759422300000|2025-10-02 16:25:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|8287
1759422600000|2025-10-02 16:30:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|2336
1759422900000|2025-10-02 16:35:00|11295|11291|11293.4|11289.4|11296.5|11292.5|11293.4|11289.4|3183
1759423200000|2025-10-02 16:40:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|4245
1759423500000|2025-10-02 16:45:00|11291.8|11287.8|11296.5|11292.5|11296.5|11292.5|11291.8|11287.8|2563
1759423800000|2025-10-02 16:50:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|2425
1759424100000|2025-10-02 16:55:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|1168
1759424400000|2025-10-02 17:00:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|2988
1759424700000|2025-10-02 17:05:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|1613
1759425000000|2025-10-02 17:10:00|||||||||1263
1759425300000|2025-10-02 17:15:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|1676
1759425600000|2025-10-02 17:20:00|||||||||558
1759425900000|2025-10-02 17:25:00|||||||||1072
1759426200000|2025-10-02 17:30:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|5734
1759426500000|2025-10-02 17:35:00|||||||||949
1759426800000|2025-10-02 17:40:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|4171
1759427100000|2025-10-02 17:45:00|||||||||1352
1759427400000|2025-10-02 17:50:00|||||||||634
1759427700000|2025-10-02 17:55:00|11295|11291|11295|11291|11295|11291|11295|11291|1973
1759428000000|2025-10-02 18:00:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|4882
1759428300000|2025-10-02 18:05:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|5306
1759428600000|2025-10-02 18:10:00|11295|11291|11295|11291|11295|11291|11295|11291|1103
1759428900000|2025-10-02 18:15:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|772
1759429200000|2025-10-02 18:20:00|||||||||790
1759429500000|2025-10-02 18:25:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|2629
1759429800000|2025-10-02 18:30:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|1289
1759430100000|2025-10-02 18:35:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|1052
1759430400000|2025-10-02 18:40:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|881
1759430700000|2025-10-02 18:45:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|956
1759431000000|2025-10-02 18:50:00|||||||||3232
1759431300000|2025-10-02 18:55:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|15970
1759431600000|2025-10-02 19:00:00|||||||||1814
1759431900000|2025-10-02 19:05:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|905
1759432200000|2025-10-02 19:10:00|||||||||948
1759432500000|2025-10-02 19:15:00|11295|11291|11295|11291|11295|11291|11295|11291|2967
1759432800000|2025-10-02 19:20:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|826
1759433100000|2025-10-02 19:25:00|11295|11291|11295|11291|11295|11291|11295|11291|300
1759433400000|2025-10-02 19:30:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|3204
1759433700000|2025-10-02 19:35:00|||||||||310
1759434000000|2025-10-02 19:40:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|2753
1759434300000|2025-10-02 19:45:00|11295|11291|11295|11291|11295|11291|11295|11291|1852
1759434600000|2025-10-02 19:50:00|||||||||865
1759434900000|2025-10-02 19:55:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|3413
1759435200000|2025-10-02 20:00:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|5774
1759435500000|2025-10-02 20:05:00|||||||||1975
1759435800000|2025-10-02 20:10:00|||||||||498
1759436100000|2025-10-02 20:15:00|||||||||1369
1759436400000|2025-10-02 20:20:00|||||||||364
1759436700000|2025-10-02 20:25:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|1113
1759437000000|2025-10-02 20:30:00|||||||||521
1759437300000|2025-10-02 20:35:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|1342
1759437600000|2025-10-02 20:40:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|309
1759437900000|2025-10-02 20:45:00|11295|11291|11295|11291|11295|11291|11295|11291|1121
1759438200000|2025-10-02 20:50:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|601
1759438500000|2025-10-02 20:55:00|||||||||2285
1759442400000|2025-10-02 22:00:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|403
1759442700000|2025-10-02 22:05:00|11295|11291|11295|11291|11295|11291|11295|11291|282
1759443000000|2025-10-02 22:10:00|||||||||10
1759443300000|2025-10-02 22:15:00|||||||||8
1759443600000|2025-10-02 22:20:00|||||||||17
1759443900000|2025-10-02 22:25:00|||||||||66
1759444200000|2025-10-02 22:30:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|197
1759444500000|2025-10-02 22:35:00|||||||||221
1759444800000|2025-10-02 22:40:00|||||||||60
1759445100000|2025-10-02 22:45:00|||||||||24
1759445400000|2025-10-02 22:50:00|11295|11291|11295|11291|11295|11291|11295|11291|214
1759445700000|2025-10-02 22:55:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|491
1759446000000|2025-10-02 23:00:00|||||||||35
1759446600000|2025-10-02 23:10:00|||||||||872
1759446900000|2025-10-02 23:15:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|437
1759447200000|2025-10-02 23:20:00|||||||||26
1759447500000|2025-10-02 23:25:00|||||||||2
1759447800000|2025-10-02 23:30:00|||||||||7
1759448100000|2025-10-02 23:35:00|||||||||79
1759448400000|2025-10-02 23:40:00|||||||||7
1759448700000|2025-10-02 23:45:00|||||||||10
1759449000000|2025-10-02 23:50:00|||||||||1
1759449300000|2025-10-02 23:55:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|709
1759449600000|2025-10-03 00:00:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|289
1759449900000|2025-10-03 00:05:00|||||||||25
1759450200000|2025-10-03 00:10:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|356
1759450500000|2025-10-03 00:15:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|644
1759450800000|2025-10-03 00:20:00|||||||||239
1759451100000|2025-10-03 00:25:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|148
1759451400000|2025-10-03 00:30:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|1873
1759451700000|2025-10-03 00:35:00|||||||||168
1759452000000|2025-10-03 00:40:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|83
1759452300000|2025-10-03 00:45:00|||||||||226
1759452600000|2025-10-03 00:50:00|||||||||20
1759452900000|2025-10-03 00:55:00|||||||||464
1759453200000|2025-10-03 01:00:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|1564
1759453500000|2025-10-03 01:05:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|406
1759453800000|2025-10-03 01:10:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|576
1759454100000|2025-10-03 01:15:00|||||||||50
1759454400000|2025-10-03 01:20:00|||||||||92
1759454700000|2025-10-03 01:25:00|||||||||2
1759455000000|2025-10-03 01:30:00|||||||||103
1759455300000|2025-10-03 01:35:00|||||||||12
1759455600000|2025-10-03 01:40:00|||||||||323
1759455900000|2025-10-03 01:45:00|||||||||108
1759456200000|2025-10-03 01:50:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|575
1759456500000|2025-10-03 01:55:00|||||||||37
1759456800000|2025-10-03 02:00:00|||||||||123
1759457100000|2025-10-03 02:05:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|168
1759457400000|2025-10-03 02:10:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|514
1759457700000|2025-10-03 02:15:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|27
1759458000000|2025-10-03 02:20:00|||||||||86
1759458300000|2025-10-03 02:25:00|||||||||6
1759458600000|2025-10-03 02:30:00|||||||||211
1759458900000|2025-10-03 02:35:00|||||||||565
1759459200000|2025-10-03 02:40:00|||||||||5
1759459500000|2025-10-03 02:45:00|||||||||19
1759459800000|2025-10-03 02:50:00|||||||||9
1759460100000|2025-10-03 02:55:00|||||||||293
1759460400000|2025-10-03 03:00:00|||||||||44
1759460700000|2025-10-03 03:05:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|534
1759461000000|2025-10-03 03:10:00|||||||||51
1759461300000|2025-10-03 03:15:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|304
1759461600000|2025-10-03 03:20:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|238
1759461900000|2025-10-03 03:25:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|1375
1759462200000|2025-10-03 03:30:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|790
1759462500000|2025-10-03 03:35:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|852
1759462800000|2025-10-03 03:40:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|307
1759463100000|2025-10-03 03:45:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|114
1759463400000|2025-10-03 03:50:00|||||||||29
1759463700000|2025-10-03 03:55:00|||||||||2
1759464000000|2025-10-03 04:00:00|||||||||13
1759464300000|2025-10-03 04:05:00|||||||||84
1759464600000|2025-10-03 04:10:00|||||||||10
1759465200000|2025-10-03 04:20:00|||||||||3
1759465500000|2025-10-03 04:25:00|||||||||163
1759465800000|2025-10-03 04:30:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|608
1759466100000|2025-10-03 04:35:00|||||||||105
1759466400000|2025-10-03 04:40:00|||||||||7
1759466700000|2025-10-03 04:45:00|||||||||108
1759467000000|2025-10-03 04:50:00|||||||||7
1759467300000|2025-10-03 04:55:00|||||||||6
1759467600000|2025-10-03 05:00:00|||||||||17
1759467900000|2025-10-03 05:05:00|||||||||2
1759468200000|2025-10-03 05:10:00|||||||||1
1759468500000|2025-10-03 05:15:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|1332
1759468800000|2025-10-03 05:20:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|280
1759469100000|2025-10-03 05:25:00|||||||||18
1759469400000|2025-10-03 05:30:00|||||||||113
1759469700000|2025-10-03 05:35:00|||||||||1
1759470000000|2025-10-03 05:40:00|||||||||165
1759470300000|2025-10-03 05:45:00|||||||||25
1759470600000|2025-10-03 05:50:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|381
1759470900000|2025-10-03 05:55:00|||||||||346
1759471200000|2025-10-03 06:00:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|642
1759471500000|2025-10-03 06:05:00|||||||||125
1759471800000|2025-10-03 06:10:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|612
1759472100000|2025-10-03 06:15:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|222
1759472400000|2025-10-03 06:20:00|||||||||337
1759472700000|2025-10-03 06:25:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|1792
1759473000000|2025-10-03 06:30:00|11285.6|11281.6|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|1129
1759473300000|2025-10-03 06:35:00|||||||||707
1759473600000|2025-10-03 06:40:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|2460
1759473900000|2025-10-03 06:45:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|1335
1759474200000|2025-10-03 06:50:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|1263
1759474500000|2025-10-03 06:55:00|||||||||217
1759474800000|2025-10-03 07:00:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|455
1759475100000|2025-10-03 07:05:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|1581
1759475400000|2025-10-03 07:10:00|||||||||175
1759475700000|2025-10-03 07:15:00|||||||||353
1759476000000|2025-10-03 07:20:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|1391
1759476300000|2025-10-03 07:25:00|||||||||181
1759476600000|2025-10-03 07:30:00|11285.6|11281.6|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|1111
1759476900000|2025-10-03 07:35:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|419
1759477200000|2025-10-03 07:40:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|1202
1759477500000|2025-10-03 07:45:00|||||||||158
1759477800000|2025-10-03 07:50:00|||||||||104
1759478100000|2025-10-03 07:55:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|796
1759478400000|2025-10-03 08:00:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|714
1759478700000|2025-10-03 08:05:00|11288.7|11284.7|11287.2|11283.2|11290.3|11286.3|11287.2|11283.2|1518
1759479000000|2025-10-03 08:10:00|||||||||216
1759479300000|2025-10-03 08:15:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|291
1759479600000|2025-10-03 08:20:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|1321
1759479900000|2025-10-03 08:25:00|||||||||149
1759480200000|2025-10-03 08:30:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|1196
1759480500000|2025-10-03 08:35:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|587
1759480800000|2025-10-03 08:40:00|||||||||500
1759481100000|2025-10-03 08:45:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|360
1759481400000|2025-10-03 08:50:00|||||||||227
1759481700000|2025-10-03 08:55:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|566
1759482000000|2025-10-03 09:00:00|||||||||325
1759482300000|2025-10-03 09:05:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|102
1759482600000|2025-10-03 09:10:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|625
1759482900000|2025-10-03 09:15:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|72
1759483200000|2025-10-03 09:20:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|474
1759483500000|2025-10-03 09:25:00|||||||||347
1759483800000|2025-10-03 09:30:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|393
1759484100000|2025-10-03 09:35:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|1302
1759484400000|2025-10-03 09:40:00|||||||||944
1759484700000|2025-10-03 09:45:00|||||||||150
1759485000000|2025-10-03 09:50:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|790
1759485300000|2025-10-03 09:55:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|378
1759485600000|2025-10-03 10:00:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|1308
1759485900000|2025-10-03 10:05:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|433
1759486200000|2025-10-03 10:10:00|||||||||132
1759486500000|2025-10-03 10:15:00|||||||||56
1759486800000|2025-10-03 10:20:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|480
1759487100000|2025-10-03 10:25:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|435
1759487400000|2025-10-03 10:30:00|||||||||116
1759487700000|2025-10-03 10:35:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|3118
1759488000000|2025-10-03 10:40:00|||||||||52
1759488300000|2025-10-03 10:45:00|||||||||66
1759488600000|2025-10-03 10:50:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|679
1759488900000|2025-10-03 10:55:00|||||||||393
1759489200000|2025-10-03 11:00:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|199
1759489500000|2025-10-03 11:05:00|||||||||544
1759489800000|2025-10-03 11:10:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|1223
1759490100000|2025-10-03 11:15:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|1178
1759490400000|2025-10-03 11:20:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|842
1759490700000|2025-10-03 11:25:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|3004
1759491000000|2025-10-03 11:30:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|3742
1759491300000|2025-10-03 11:35:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|3015
1759491600000|2025-10-03 11:40:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|2735
1759491900000|2025-10-03 11:45:00|||||||||397
1759492200000|2025-10-03 11:50:00|||||||||1242
1759492500000|2025-10-03 11:55:00|11299.7|11295.7|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|2576
1759492800000|2025-10-03 12:00:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|3986
1759493100000|2025-10-03 12:05:00|11293.4|11289.4|11295|11291|11296.5|11292.5|11293.4|11289.4|2058
1759493400000|2025-10-03 12:10:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|1868
1759493700000|2025-10-03 12:15:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|980
1759494000000|2025-10-03 12:20:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11295|11291|2532
1759494300000|2025-10-03 12:25:00|11295|11291|11295|11291|11295|11291|11295|11291|1836
1759494600000|2025-10-03 12:30:00|11296.5|11292.5|11293.4|11289.4|11296.5|11292.5|11293.4|11289.4|1932
1759494900000|2025-10-03 12:35:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|6725
1759495200000|2025-10-03 12:40:00|11293.4|11289.4|11290.3|11286.3|11293.4|11289.4|11290.3|11286.3|1500
1759495500000|2025-10-03 12:45:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|3866
1759495800000|2025-10-03 12:50:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|2790
1759496100000|2025-10-03 12:55:00|||||||||1014
1759496400000|2025-10-03 13:00:00|11287.2|11283.2|11280.9|11276.9|11288.7|11284.7|11280.9|11276.9|14142
1759496700000|2025-10-03 13:05:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11280.9|11276.9|7370
1759497000000|2025-10-03 13:10:00|11283.3|11279.3|11285.6|11281.6|11285.6|11281.6|11282.5|11278.5|4185
1759497300000|2025-10-03 13:15:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|2257
1759497600000|2025-10-03 13:20:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|2193
1759497900000|2025-10-03 13:25:00|11284|11280|11287.2|11283.2|11287.2|11283.2|11284|11280|4044
1759498200000|2025-10-03 13:30:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|3335
1759498500000|2025-10-03 13:35:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|3282
1759498800000|2025-10-03 13:40:00|||||||||1389
1759499100000|2025-10-03 13:45:00|11287.2|11283.2|11280.9|11276.9|11287.2|11283.2|11280.9|11276.9|4330
1759499400000|2025-10-03 13:50:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|3918
1759499700000|2025-10-03 13:55:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|9152
1759500000000|2025-10-03 14:00:00|11293.4|11289.4|11280.9|11276.9|11293.4|11289.4|11279.3|11275.3|15861
1759500300000|2025-10-03 14:05:00|11282.5|11278.5|11273.1|11269.1|11282.5|11278.5|11273.1|11269.1|10438
1759500600000|2025-10-03 14:10:00|11274.7|11270.7|11273.1|11269.1|11277.8|11273.8|11273.1|11269.1|13589
1759500900000|2025-10-03 14:15:00|11271.5|11267.5|11276.2|11272.2|11276.2|11272.2|11271.5|11267.5|7148
1759501200000|2025-10-03 14:20:00|11277.8|11273.8|11273.1|11269.1|11277.8|11273.8|11271.5|11267.5|5410
1759501500000|2025-10-03 14:25:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|10305
1759501800000|2025-10-03 14:30:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|4207
1759502100000|2025-10-03 14:35:00|11271.5|11267.5|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|4931
1759502400000|2025-10-03 14:40:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11268.4|11264.4|3452
1759502700000|2025-10-03 14:45:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|1776
1759503000000|2025-10-03 14:50:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|2144
1759503300000|2025-10-03 14:55:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|1827
1759503600000|2025-10-03 15:00:00|11273.1|11269.1|11271.5|11267.5|11274.7|11270.7|11271.5|11267.5|3102
1759503900000|2025-10-03 15:05:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|2549
1759504200000|2025-10-03 15:10:00|11271.5|11267.5|11274.7|11270.7|11274.7|11270.7|11271.5|11267.5|4289
1759504500000|2025-10-03 15:15:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|1729
1759504800000|2025-10-03 15:20:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|7020
1759505100000|2025-10-03 15:25:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|8435
1759505400000|2025-10-03 15:30:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|697
1759505700000|2025-10-03 15:35:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|3335
1759506000000|2025-10-03 15:40:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|1378
1759506300000|2025-10-03 15:45:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|584
1759506600000|2025-10-03 15:50:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|2195
1759506900000|2025-10-03 15:55:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|4630
1759507200000|2025-10-03 16:00:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|2006
1759507500000|2025-10-03 16:05:00|||||||||2160
1759507800000|2025-10-03 16:10:00|||||||||4340
1759508100000|2025-10-03 16:15:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|2868
1759508400000|2025-10-03 16:20:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|2244
1759508700000|2025-10-03 16:25:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|5120
1759509000000|2025-10-03 16:30:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|1121
1759509300000|2025-10-03 16:35:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|1653
1759509600000|2025-10-03 16:40:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|537
1759509900000|2025-10-03 16:45:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|2176
1759510200000|2025-10-03 16:50:00|||||||||230
1759510500000|2025-10-03 16:55:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|1692
1759510800000|2025-10-03 17:00:00|11273.1|11269.1|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|1707
1759511100000|2025-10-03 17:05:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|2474
1759511400000|2025-10-03 17:10:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|2288
1759511700000|2025-10-03 17:15:00|||||||||1391
1759512000000|2025-10-03 17:20:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|3783
1759512300000|2025-10-03 17:25:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|2198
1759512600000|2025-10-03 17:30:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|637
1759512900000|2025-10-03 17:35:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|837
1759513200000|2025-10-03 17:40:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|919
1759513500000|2025-10-03 17:45:00|11276.2|11272.2|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|3041
1759513800000|2025-10-03 17:50:00|||||||||652
1759514100000|2025-10-03 17:55:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|763
1759514400000|2025-10-03 18:00:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|1151
1759514700000|2025-10-03 18:05:00|||||||||310
1759515000000|2025-10-03 18:10:00|||||||||919
1759515300000|2025-10-03 18:15:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|2117
1759515600000|2025-10-03 18:20:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|312
1759515900000|2025-10-03 18:25:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|1406
1759516200000|2025-10-03 18:30:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|2974
1759516500000|2025-10-03 18:35:00|||||||||485
1759516800000|2025-10-03 18:40:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|518
1759517100000|2025-10-03 18:45:00|||||||||1438
1759517400000|2025-10-03 18:50:00|||||||||1028
1759517700000|2025-10-03 18:55:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|14413
1759518000000|2025-10-03 19:00:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|3794
1759518300000|2025-10-03 19:05:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|4353
1759518600000|2025-10-03 19:10:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1239
1759518900000|2025-10-03 19:15:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1816
1759519200000|2025-10-03 19:20:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1533
1759519500000|2025-10-03 19:25:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|597
1759519800000|2025-10-03 19:30:00|||||||||677
1759520100000|2025-10-03 19:35:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|1090
1759520400000|2025-10-03 19:40:00|||||||||684
1759520700000|2025-10-03 19:45:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|2688
1759521000000|2025-10-03 19:50:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|453
1759521300000|2025-10-03 19:55:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|3987
1759521600000|2025-10-03 20:00:00|11265.3|11261.3|11266.8|11262.8|11268.4|11264.4|11265.3|11261.3|3846
1759521900000|2025-10-03 20:05:00|||||||||873
1759522200000|2025-10-03 20:10:00|||||||||371
1759522500000|2025-10-03 20:15:00|||||||||1308
1759522800000|2025-10-03 20:20:00|||||||||391
1759523100000|2025-10-03 20:25:00|||||||||366
1759523400000|2025-10-03 20:30:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|5557
1759523700000|2025-10-03 20:35:00|||||||||416
1759524000000|2025-10-03 20:40:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|5078
1759524300000|2025-10-03 20:45:00|||||||||1196
1759524600000|2025-10-03 20:50:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|2145
1759524900000|2025-10-03 20:55:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|2393
1759701600000|2025-10-05 22:00:00|11255.9|11251.9|11252.8|11248.8|11257.5|11253.5|11252.8|11248.8|3539
1759701900000|2025-10-05 22:05:00|11254.3|11250.3|11252.8|11248.8|11255.9|11251.9|11252.8|11248.8|1807
1759702200000|2025-10-05 22:10:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|727
1759702500000|2025-10-05 22:15:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|445
1759702800000|2025-10-05 22:20:00|||||||||178
1759703100000|2025-10-05 22:25:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|648
1759703400000|2025-10-05 22:30:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|281
1759703700000|2025-10-05 22:35:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|623
1759704000000|2025-10-05 22:40:00|||||||||106
1759704300000|2025-10-05 22:45:00|||||||||287
1759704600000|2025-10-05 22:50:00|||||||||6
1759704900000|2025-10-05 22:55:00|||||||||2
1759705200000|2025-10-05 23:00:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|59
1759705500000|2025-10-05 23:05:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|410
1759705800000|2025-10-05 23:10:00|||||||||141
1759706100000|2025-10-05 23:15:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|747
1759706400000|2025-10-05 23:20:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|179
1759706700000|2025-10-05 23:25:00|||||||||36
1759707000000|2025-10-05 23:30:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|1060
1759707300000|2025-10-05 23:35:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|798
1759707600000|2025-10-05 23:40:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|1073
1759707900000|2025-10-05 23:45:00|11254.3|11250.3|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|1594
1759708200000|2025-10-05 23:50:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|480
1759708500000|2025-10-05 23:55:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|229
1759708800000|2025-10-06 00:00:00|11252.8|11248.8|11255.9|11251.9|11255.9|11251.9|11252.8|11248.8|1006
1759709100000|2025-10-06 00:05:00|||||||||73
1759709400000|2025-10-06 00:10:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|1441
1759709700000|2025-10-06 00:15:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|895
1759710000000|2025-10-06 00:20:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|644
1759710300000|2025-10-06 00:25:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|453
1759710600000|2025-10-06 00:30:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|2451
1759710900000|2025-10-06 00:35:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|698
1759711200000|2025-10-06 00:40:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11252.8|11248.8|541
1759711500000|2025-10-06 00:45:00|11255.1|11251.1|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|883
1759711800000|2025-10-06 00:50:00|||||||||400
1759712100000|2025-10-06 00:55:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|374
1759712400000|2025-10-06 01:00:00|11259|11255|11259|11255|11259|11255|11259|11255|697
1759712700000|2025-10-06 01:05:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|704
1759713000000|2025-10-06 01:10:00|||||||||121
1759713300000|2025-10-06 01:15:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|573
1759713600000|2025-10-06 01:20:00|||||||||438
1759713900000|2025-10-06 01:25:00|11255.9|11251.9|11254.3|11250.3|11257.5|11253.5|11254.3|11250.3|638
1759714200000|2025-10-06 01:30:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|200
1759714500000|2025-10-06 01:35:00|||||||||156
1759714800000|2025-10-06 01:40:00|||||||||79
1759715100000|2025-10-06 01:45:00|||||||||228
1759715400000|2025-10-06 01:50:00|||||||||218
1759715700000|2025-10-06 01:55:00|||||||||3
1759716000000|2025-10-06 02:00:00|||||||||73
1759716300000|2025-10-06 02:05:00|||||||||51
1759716600000|2025-10-06 02:10:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|1490
1759716900000|2025-10-06 02:15:00|||||||||287
1759717200000|2025-10-06 02:20:00|||||||||31
1759717500000|2025-10-06 02:25:00|||||||||28
1759717800000|2025-10-06 02:30:00|||||||||77
1759718100000|2025-10-06 02:35:00|||||||||16
1759718400000|2025-10-06 02:40:00|||||||||2
1759718700000|2025-10-06 02:45:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|352
1759719000000|2025-10-06 02:50:00|||||||||2
1759719300000|2025-10-06 02:55:00|||||||||42
1759719600000|2025-10-06 03:00:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|14
1759719900000|2025-10-06 03:05:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|442
1759720200000|2025-10-06 03:10:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|385
1759720500000|2025-10-06 03:15:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|239
1759720800000|2025-10-06 03:20:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|228
1759721100000|2025-10-06 03:25:00|||||||||107
1759721400000|2025-10-06 03:30:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|156
1759721700000|2025-10-06 03:35:00|||||||||44
1759722000000|2025-10-06 03:40:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|1246
1759722300000|2025-10-06 03:45:00|11252|11248|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|1790
1759722600000|2025-10-06 03:50:00|||||||||11
1759722900000|2025-10-06 03:55:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|1006
1759723200000|2025-10-06 04:00:00|||||||||3
1759723500000|2025-10-06 04:05:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|202
1759723800000|2025-10-06 04:10:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|371
1759724100000|2025-10-06 04:15:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|423
1759724400000|2025-10-06 04:20:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|562
1759724700000|2025-10-06 04:25:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|91
1759725000000|2025-10-06 04:30:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|402
1759725300000|2025-10-06 04:35:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|296
1759725600000|2025-10-06 04:40:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|70
1759726200000|2025-10-06 04:50:00|||||||||2
1759726500000|2025-10-06 04:55:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|601
1759726800000|2025-10-06 05:00:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|262
1759727100000|2025-10-06 05:05:00|||||||||311
1759727400000|2025-10-06 05:10:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|171
1759727700000|2025-10-06 05:15:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|282
1759728000000|2025-10-06 05:20:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|231
1759728300000|2025-10-06 05:25:00|||||||||253
1759728600000|2025-10-06 05:30:00|||||||||377
1759728900000|2025-10-06 05:35:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|2103
1759729200000|2025-10-06 05:40:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|954
1759729500000|2025-10-06 05:45:00|||||||||376
1759729800000|2025-10-06 05:50:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|2207
1759730100000|2025-10-06 05:55:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|660
1759730400000|2025-10-06 06:00:00|||||||||1138
1759730700000|2025-10-06 06:05:00|11249.7|11245.7|11248.1|11244.1|11251.2|11247.2|11248.1|11244.1|1080
1759731000000|2025-10-06 06:10:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|457
1759731300000|2025-10-06 06:15:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|2151
1759731600000|2025-10-06 06:20:00|||||||||515
1759731900000|2025-10-06 06:25:00|11252.8|11248.8|11249.7|11245.7|11252.8|11248.8|11249.7|11245.7|346
1759732200000|2025-10-06 06:30:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|741
1759732500000|2025-10-06 06:35:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|339
1759732800000|2025-10-06 06:40:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|386
1759733100000|2025-10-06 06:45:00|11252|11248|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|1222
1759733400000|2025-10-06 06:50:00|11251.2|11247.2|11254.3|11250.3|11254.3|11250.3|11251.2|11247.2|351
1759733700000|2025-10-06 06:55:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|866
1759734000000|2025-10-06 07:00:00|11254.3|11250.3|11249.7|11245.7|11254.3|11250.3|11248.1|11244.1|1478
1759734300000|2025-10-06 07:05:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|2875
1759734600000|2025-10-06 07:10:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|1082
1759734900000|2025-10-06 07:15:00|11248.9|11244.9|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|1805
1759735200000|2025-10-06 07:20:00|11248.1|11244.1|11246.5|11242.5|11249.7|11245.7|11245|11241|4107
1759735500000|2025-10-06 07:25:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|3017
1759735800000|2025-10-06 07:30:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|2054
1759736100000|2025-10-06 07:35:00|11248.1|11244.1|11246.5|11242.5|11249.7|11245.7|11246.5|11242.5|4624
1759736400000|2025-10-06 07:40:00|11248.1|11244.1|11251.2|11247.2|11252.8|11248.8|11248.1|11244.1|7365
1759736700000|2025-10-06 07:45:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|1515
1759737000000|2025-10-06 07:50:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|1417
1759737300000|2025-10-06 07:55:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|5392
1759737600000|2025-10-06 08:00:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|5833
1759737900000|2025-10-06 08:05:00|11255.9|11251.9|11259|11255|11259|11255|11255.9|11251.9|2761
1759738200000|2025-10-06 08:10:00|11257.5|11253.5|11260.6|11256.6|11262.2|11258.2|11257.5|11253.5|4868
1759738500000|2025-10-06 08:15:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|2968
1759738800000|2025-10-06 08:20:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|1697
1759739100000|2025-10-06 08:25:00|||||||||1581
1759739400000|2025-10-06 08:30:00|11259|11255|11257.5|11253.5|11260.6|11256.6|11257.5|11253.5|2698
1759739700000|2025-10-06 08:35:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|1073
1759740000000|2025-10-06 08:40:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|1025
1759740300000|2025-10-06 08:45:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|282
1759740600000|2025-10-06 08:50:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|1887
1759740900000|2025-10-06 08:55:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|1513
1759741200000|2025-10-06 09:00:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|1754
1759741500000|2025-10-06 09:05:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|2171
1759741800000|2025-10-06 09:10:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|895
1759742100000|2025-10-06 09:15:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|930
1759742400000|2025-10-06 09:20:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|404
1759742700000|2025-10-06 09:25:00|11257.5|11253.5|11254.3|11250.3|11257.5|11253.5|11254.3|11250.3|1097
1759743000000|2025-10-06 09:30:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|389
1759743300000|2025-10-06 09:35:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|2720
1759743600000|2025-10-06 09:40:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|2046
1759743900000|2025-10-06 09:45:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|112
1759744200000|2025-10-06 09:50:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|999
1759744500000|2025-10-06 09:55:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|1471
1759744800000|2025-10-06 10:00:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|2113
1759745100000|2025-10-06 10:05:00|||||||||690
1759745400000|2025-10-06 10:10:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|753
1759745700000|2025-10-06 10:15:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|1421
1759746000000|2025-10-06 10:20:00|||||||||361
1759746300000|2025-10-06 10:25:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|1062
1759746600000|2025-10-06 10:30:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|726
1759746900000|2025-10-06 10:35:00|||||||||157
1759747200000|2025-10-06 10:40:00|||||||||546
1759747500000|2025-10-06 10:45:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|979
1759747800000|2025-10-06 10:50:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|691
1759748100000|2025-10-06 10:55:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|1594
1759748400000|2025-10-06 11:00:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|681
1759748700000|2025-10-06 11:05:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|1675
1759749000000|2025-10-06 11:10:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|891
1759749300000|2025-10-06 11:15:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|939
1759749600000|2025-10-06 11:20:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|2645
1759749900000|2025-10-06 11:25:00|11249.7|11245.7|11246.5|11242.5|11249.7|11245.7|11246.5|11242.5|2967
1759750200000|2025-10-06 11:30:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|1384
1759750500000|2025-10-06 11:35:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|822
1759750800000|2025-10-06 11:40:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|1244
1759751100000|2025-10-06 11:45:00|11248.1|11244.1|11248.1|11244.1|11251.2|11247.2|11248.1|11244.1|1826
1759751400000|2025-10-06 11:50:00|||||||||1370
1759751700000|2025-10-06 11:55:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|3916
1759752000000|2025-10-06 12:00:00|11246.5|11242.5|11245|11241|11251.2|11247.2|11243.4|11239.4|9170
1759752300000|2025-10-06 12:05:00|11243.4|11239.4|11245|11241|11246.5|11242.5|11243.4|11239.4|3710
1759752600000|2025-10-06 12:10:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11243.4|11239.4|3334
1759752900000|2025-10-06 12:15:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|2931
1759753200000|2025-10-06 12:20:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|2353
1759753500000|2025-10-06 12:25:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|5957
1759753800000|2025-10-06 12:30:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|3274
1759754100000|2025-10-06 12:35:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|1885
1759754400000|2025-10-06 12:40:00|11241.8|11237.8|11238.7|11234.7|11241.8|11237.8|11238.7|11234.7|2237
1759754700000|2025-10-06 12:45:00|||||||||1727
1759755000000|2025-10-06 12:50:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|2957
1759755300000|2025-10-06 12:55:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|3725
1759755600000|2025-10-06 13:00:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|1781
1759755900000|2025-10-06 13:05:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11241.8|11237.8|2781
1759756200000|2025-10-06 13:10:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|2961
1759756500000|2025-10-06 13:15:00|11241.8|11237.8|11243.4|11239.4|11245|11241|11241.8|11237.8|2392
1759756800000|2025-10-06 13:20:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|3221
1759757100000|2025-10-06 13:25:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|2982
1759757400000|2025-10-06 13:30:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|2182
1759757700000|2025-10-06 13:35:00|11240.3|11236.3|11246.5|11242.5|11246.5|11242.5|11240.3|11236.3|6402
1759758000000|2025-10-06 13:40:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|4677
1759758300000|2025-10-06 13:45:00|11245|11241|11246.5|11242.5|11248.1|11244.1|11245|11241|6359
1759758600000|2025-10-06 13:50:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|3921
1759758900000|2025-10-06 13:55:00|11249.7|11245.7|11246.5|11242.5|11251.2|11247.2|11246.5|11242.5|2685
1759759200000|2025-10-06 14:00:00|11245|11241|11252.8|11248.8|11254.3|11250.3|11245|11241|5472
1759759500000|2025-10-06 14:05:00|11254.3|11250.3|11259|11255|11259|11255|11254.3|11250.3|5987
1759759800000|2025-10-06 14:10:00|11257.5|11253.5|11252.8|11248.8|11259|11255|11252.8|11248.8|6981
1759760100000|2025-10-06 14:15:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|2575
1759760400000|2025-10-06 14:20:00|11251.2|11247.2|11254.3|11250.3|11254.3|11250.3|11251.2|11247.2|3250
1759760700000|2025-10-06 14:25:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|5138
1759761000000|2025-10-06 14:30:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|3478
1759761300000|2025-10-06 14:35:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|2067
1759761600000|2025-10-06 14:40:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|1946
1759761900000|2025-10-06 14:45:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|4782
1759762200000|2025-10-06 14:50:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|2599
1759762500000|2025-10-06 14:55:00|11254.3|11250.3|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|3080
1759762800000|2025-10-06 15:00:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|1256
1759763100000|2025-10-06 15:05:00|11257.5|11253.5|11254.3|11250.3|11257.5|11253.5|11254.3|11250.3|6081
1759763400000|2025-10-06 15:10:00|||||||||479
1759763700000|2025-10-06 15:15:00|11255.9|11251.9|11246.5|11242.5|11255.9|11251.9|11246.5|11242.5|5584
1759764000000|2025-10-06 15:20:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11245|11241|10472
1759764300000|2025-10-06 15:25:00|11245|11241|11245|11241|11246.5|11242.5|11245|11241|4146
1759764600000|2025-10-06 15:30:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|1784
1759764900000|2025-10-06 15:35:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|3468
1759765200000|2025-10-06 15:40:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|4788
1759765500000|2025-10-06 15:45:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|1379
1759765800000|2025-10-06 15:50:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11243.4|11239.4|3630
1759766100000|2025-10-06 15:55:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|1551
1759766400000|2025-10-06 16:00:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|1726
1759766700000|2025-10-06 16:05:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|1621
1759767000000|2025-10-06 16:10:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|1651
1759767300000|2025-10-06 16:15:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|3078
1759767600000|2025-10-06 16:20:00|||||||||1998
1759767900000|2025-10-06 16:25:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|2288
1759768200000|2025-10-06 16:30:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|1183
1759768500000|2025-10-06 16:35:00|||||||||399
1759768800000|2025-10-06 16:40:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|1525
1759769100000|2025-10-06 16:45:00|||||||||1534
1759769400000|2025-10-06 16:50:00|||||||||620
1759769700000|2025-10-06 16:55:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|2574
1759770000000|2025-10-06 17:00:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|2136
1759770300000|2025-10-06 17:05:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|1731
1759770600000|2025-10-06 17:10:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|1832
1759770900000|2025-10-06 17:15:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|616
1759771200000|2025-10-06 17:20:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|2320
1759771500000|2025-10-06 17:25:00|||||||||533
1759771800000|2025-10-06 17:30:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|557
1759772100000|2025-10-06 17:35:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|980
1759772400000|2025-10-06 17:40:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|962
1759772700000|2025-10-06 17:45:00|||||||||869
1759773000000|2025-10-06 17:50:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|743
1759773300000|2025-10-06 17:55:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|600
1759773600000|2025-10-06 18:00:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|2896
1759773900000|2025-10-06 18:05:00|||||||||585
1759774200000|2025-10-06 18:10:00|||||||||426
1759774500000|2025-10-06 18:15:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|3843
1759774800000|2025-10-06 18:20:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|936
1759775100000|2025-10-06 18:25:00|||||||||1346
1759775400000|2025-10-06 18:30:00|||||||||751
1759775700000|2025-10-06 18:35:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|1122
1759776000000|2025-10-06 18:40:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|2987
1759776300000|2025-10-06 18:45:00|||||||||1164
1759776600000|2025-10-06 18:50:00|||||||||1368
1759776900000|2025-10-06 18:55:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|15903
1759777200000|2025-10-06 19:00:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|6939
1759777500000|2025-10-06 19:05:00|||||||||841
1759777800000|2025-10-06 19:10:00|||||||||1230
1759778100000|2025-10-06 19:15:00|||||||||758
1759778400000|2025-10-06 19:20:00|||||||||554
1759778700000|2025-10-06 19:25:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|1153
1759779000000|2025-10-06 19:30:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|1661
1759779300000|2025-10-06 19:35:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|1725
1759779600000|2025-10-06 19:40:00|||||||||307
1759779900000|2025-10-06 19:45:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|534
1759780200000|2025-10-06 19:50:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|2075
1759780500000|2025-10-06 19:55:00|||||||||2765
1759780800000|2025-10-06 20:00:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11238.7|11234.7|13236
1759781100000|2025-10-06 20:05:00|||||||||321
1759781400000|2025-10-06 20:10:00|||||||||2229
1759781700000|2025-10-06 20:15:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|3095
1759782000000|2025-10-06 20:20:00|||||||||349
1759782300000|2025-10-06 20:25:00|11245|11241|11245|11241|11245|11241|11245|11241|345
1759782600000|2025-10-06 20:30:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|303
1759782900000|2025-10-06 20:35:00|||||||||687
1759783200000|2025-10-06 20:40:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|1343
1759783500000|2025-10-06 20:45:00|||||||||1427
1759783800000|2025-10-06 20:50:00|||||||||2011
1759784100000|2025-10-06 20:55:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|8602
1759788000000|2025-10-06 22:00:00|11245|11241|11245|11241|11245|11241|11245|11241|622
1759788300000|2025-10-06 22:05:00|||||||||25
1759788600000|2025-10-06 22:10:00|||||||||93
1759788900000|2025-10-06 22:15:00|||||||||70
1759789500000|2025-10-06 22:25:00|||||||||174
1759789800000|2025-10-06 22:30:00|||||||||15
1759790100000|2025-10-06 22:35:00|||||||||5
1759790400000|2025-10-06 22:40:00|||||||||101
1759790700000|2025-10-06 22:45:00|||||||||9
1759791000000|2025-10-06 22:50:00|||||||||50
1759791300000|2025-10-06 22:55:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|253
1759791600000|2025-10-06 23:00:00|||||||||10
1759791900000|2025-10-06 23:05:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|1153
1759792200000|2025-10-06 23:10:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|638
1759792500000|2025-10-06 23:15:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|1331
1759792800000|2025-10-06 23:20:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|284
1759793100000|2025-10-06 23:25:00|11243.4|11239.4|11245|11241|11245|11241|11241.8|11237.8|2154
1759793400000|2025-10-06 23:30:00|||||||||30
1759793700000|2025-10-06 23:35:00|||||||||46
1759794000000|2025-10-06 23:40:00|||||||||127
1759794300000|2025-10-06 23:45:00|||||||||122
1759794600000|2025-10-06 23:50:00|||||||||52
1759794900000|2025-10-06 23:55:00|||||||||377
1759795200000|2025-10-07 00:00:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|833
1759795500000|2025-10-07 00:05:00|||||||||38
1759795800000|2025-10-07 00:10:00|||||||||36
1759796100000|2025-10-07 00:15:00|11241.8|11237.8|11243.4|11239.4|11245|11241|11241.8|11237.8|1173
1759796400000|2025-10-07 00:20:00|11245|11241|11245|11241|11245|11241|11245|11241|330
1759796700000|2025-10-07 00:25:00|||||||||144
1759797000000|2025-10-07 00:30:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11245|11241|422
1759797300000|2025-10-07 00:35:00|11245|11241|11245|11241|11246.5|11242.5|11245|11241|534
1759797600000|2025-10-07 00:40:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11243.4|11239.4|276
1759797900000|2025-10-07 00:45:00|11245|11241|11245|11241|11245|11241|11245|11241|239
1759798200000|2025-10-07 00:50:00|||||||||37
1759798500000|2025-10-07 00:55:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|970
1759798800000|2025-10-07 01:00:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|490
1759799100000|2025-10-07 01:05:00|||||||||81
1759799400000|2025-10-07 01:10:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|244
1759799700000|2025-10-07 01:15:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|30
1759800000000|2025-10-07 01:20:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|343
1759800300000|2025-10-07 01:25:00|11245|11241|11245|11241|11245|11241|11245|11241|66
1759800600000|2025-10-07 01:30:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|492
1759800900000|2025-10-07 01:35:00|||||||||178
1759801200000|2025-10-07 01:40:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|634
1759801500000|2025-10-07 01:45:00|||||||||9
1759801800000|2025-10-07 01:50:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|339
1759802100000|2025-10-07 01:55:00|||||||||31
1759802400000|2025-10-07 02:00:00|||||||||64
1759802700000|2025-10-07 02:05:00|||||||||9
1759803000000|2025-10-07 02:10:00|||||||||10
1759803300000|2025-10-07 02:15:00|||||||||13
1759803600000|2025-10-07 02:20:00|||||||||12
1759803900000|2025-10-07 02:25:00|||||||||12
1759804200000|2025-10-07 02:30:00|||||||||7
1759804500000|2025-10-07 02:35:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|290
1759804800000|2025-10-07 02:40:00|||||||||12
1759805100000|2025-10-07 02:45:00|||||||||14
1759805400000|2025-10-07 02:50:00|||||||||1
1759805700000|2025-10-07 02:55:00|||||||||3
1759806000000|2025-10-07 03:00:00|||||||||315
1759806300000|2025-10-07 03:05:00|||||||||402
1759806600000|2025-10-07 03:10:00|||||||||14
1759807200000|2025-10-07 03:20:00|||||||||75
1759807500000|2025-10-07 03:25:00|||||||||1
1759807800000|2025-10-07 03:30:00|||||||||35
1759808100000|2025-10-07 03:35:00|11245|11241|11245|11241|11245|11241|11245|11241|263
1759808400000|2025-10-07 03:40:00|||||||||187
1759808700000|2025-10-07 03:45:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|296
1759809000000|2025-10-07 03:50:00|11245|11241|11245|11241|11246.5|11242.5|11245|11241|934
1759809300000|2025-10-07 03:55:00|||||||||15
1759809600000|2025-10-07 04:00:00|||||||||20
1759809900000|2025-10-07 04:05:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|351
1759810200000|2025-10-07 04:10:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|729
1759810500000|2025-10-07 04:15:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|134
1759810800000|2025-10-07 04:20:00|||||||||338
1759811100000|2025-10-07 04:25:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|774
1759811400000|2025-10-07 04:30:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|282
1759811700000|2025-10-07 04:35:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|1071
1759812000000|2025-10-07 04:40:00|||||||||132
1759812300000|2025-10-07 04:45:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|874
1759812600000|2025-10-07 04:50:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|447
1759812900000|2025-10-07 04:55:00|||||||||407
1759813200000|2025-10-07 05:00:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|667
1759813500000|2025-10-07 05:05:00|||||||||402
1759813800000|2025-10-07 05:10:00|||||||||306
1759814100000|2025-10-07 05:15:00|||||||||841
1759814400000|2025-10-07 05:20:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|480
1759814700000|2025-10-07 05:25:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|113
1759815000000|2025-10-07 05:30:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|927
1759815300000|2025-10-07 05:35:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|516
1759815600000|2025-10-07 05:40:00|||||||||5
1759815900000|2025-10-07 05:45:00|||||||||1
1759816200000|2025-10-07 05:50:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|166
1759816500000|2025-10-07 05:55:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|409
1759816800000|2025-10-07 06:00:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11245|11241|1758
1759817100000|2025-10-07 06:05:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|221
1759817400000|2025-10-07 06:10:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|276
1759817700000|2025-10-07 06:15:00|||||||||307
1759818000000|2025-10-07 06:20:00|||||||||35
1759818300000|2025-10-07 06:25:00|||||||||73
1759818600000|2025-10-07 06:30:00|||||||||76
1759818900000|2025-10-07 06:35:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|200
1759819200000|2025-10-07 06:40:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|612
1759819500000|2025-10-07 06:45:00|||||||||210
1759819800000|2025-10-07 06:50:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|3430
1759820100000|2025-10-07 06:55:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|2138
1759820400000|2025-10-07 07:00:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|2162
1759820700000|2025-10-07 07:05:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|3222
1759821000000|2025-10-07 07:10:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|2960
1759821300000|2025-10-07 07:15:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|1164
1759821600000|2025-10-07 07:20:00|||||||||407
1759821900000|2025-10-07 07:25:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|861
1759822200000|2025-10-07 07:30:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|305
1759822500000|2025-10-07 07:35:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|201
1759822800000|2025-10-07 07:40:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|987
1759823100000|2025-10-07 07:45:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|988
1759823400000|2025-10-07 07:50:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|941
1759823700000|2025-10-07 07:55:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|1217
1759824000000|2025-10-07 08:00:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|678
1759824300000|2025-10-07 08:05:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|444
1759824600000|2025-10-07 08:10:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|1597
1759824900000|2025-10-07 08:15:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|162
1759825200000|2025-10-07 08:20:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|1767
1759825500000|2025-10-07 08:25:00|||||||||654
1759825800000|2025-10-07 08:30:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|2215
1759826100000|2025-10-07 08:35:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|3537
1759826400000|2025-10-07 08:40:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|275
1759826700000|2025-10-07 08:45:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|521
1759827000000|2025-10-07 08:50:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|621
1759827300000|2025-10-07 08:55:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|495
1759827600000|2025-10-07 09:00:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|949
1759827900000|2025-10-07 09:05:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|509
1759828200000|2025-10-07 09:10:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|243
1759828500000|2025-10-07 09:15:00|||||||||83
1759828800000|2025-10-07 09:20:00|||||||||208
1759829100000|2025-10-07 09:25:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|1885
1759829400000|2025-10-07 09:30:00|||||||||292
1759829700000|2025-10-07 09:35:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|1953
1759830000000|2025-10-07 09:40:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|1269
1759830300000|2025-10-07 09:45:00|||||||||211
1759830600000|2025-10-07 09:50:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|361
1759830900000|2025-10-07 09:55:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|1652
1759831200000|2025-10-07 10:00:00|||||||||171
1759831500000|2025-10-07 10:05:00|||||||||394
1759831800000|2025-10-07 10:10:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|1584
1759832100000|2025-10-07 10:15:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|1652
1759832400000|2025-10-07 10:20:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|2153
1759832700000|2025-10-07 10:25:00|||||||||108
1759833000000|2025-10-07 10:30:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|1186
1759833300000|2025-10-07 10:35:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|465
1759833600000|2025-10-07 10:40:00|||||||||161
1759833900000|2025-10-07 10:45:00|||||||||312
1759834200000|2025-10-07 10:50:00|||||||||329
1759834500000|2025-10-07 10:55:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|1260
1759834800000|2025-10-07 11:00:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|3110
1759835100000|2025-10-07 11:05:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|1273
1759835400000|2025-10-07 11:10:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|1626
1759835700000|2025-10-07 11:15:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|974
1759836000000|2025-10-07 11:20:00|||||||||1506
1759836300000|2025-10-07 11:25:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|965
1759836600000|2025-10-07 11:30:00|||||||||1561
1759836900000|2025-10-07 11:35:00|||||||||1416
1759837200000|2025-10-07 11:40:00|11235.6|11231.6|11232.5|11228.5|11235.6|11231.6|11232.5|11228.5|2645
1759837500000|2025-10-07 11:45:00|||||||||187
1759837800000|2025-10-07 11:50:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|4083
1759838100000|2025-10-07 11:55:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|3155
1759838400000|2025-10-07 12:00:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|3078
1759838700000|2025-10-07 12:05:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11234|11230|2942
1759839000000|2025-10-07 12:10:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|2548
1759839300000|2025-10-07 12:15:00|11235.6|11231.6|11240.3|11236.3|11240.3|11236.3|11235.6|11231.6|3467
1759839600000|2025-10-07 12:20:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|2328
1759839900000|2025-10-07 12:25:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|3417
1759840200000|2025-10-07 12:30:00|11237.2|11233.2|11237.2|11233.2|11240.3|11236.3|11235.6|11231.6|4930
1759840500000|2025-10-07 12:35:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|1053
1759840800000|2025-10-07 12:40:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|2056
1759841100000|2025-10-07 12:45:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|2331
1759841400000|2025-10-07 12:50:00|11237.2|11233.2|11240.3|11236.3|11240.3|11236.3|11237.2|11233.2|1355
1759841700000|2025-10-07 12:55:00|||||||||1405
1759842000000|2025-10-07 13:00:00|11241.8|11237.8|11245|11241|11245|11241|11240.3|11236.3|5694
1759842300000|2025-10-07 13:05:00|11246.5|11242.5|11249.7|11245.7|11249.7|11245.7|11246.5|11242.5|7176
1759842600000|2025-10-07 13:10:00|11248.1|11244.1|11245|11241|11249.7|11245.7|11245|11241|4155
1759842900000|2025-10-07 13:15:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11245|11241|5280
1759843200000|2025-10-07 13:20:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|1478
1759843500000|2025-10-07 13:25:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|3265
1759843800000|2025-10-07 13:30:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|3285
1759844100000|2025-10-07 13:35:00|11248.1|11244.1|11246.5|11242.5|11249.7|11245.7|11245|11241|5638
1759844400000|2025-10-07 13:40:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|2936
1759844700000|2025-10-07 13:45:00|||||||||1963
1759845000000|2025-10-07 13:50:00|11245|11241|11245|11241|11246.5|11242.5|11245|11241|4461
1759845300000|2025-10-07 13:55:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11245|11241|2853
1759845600000|2025-10-07 14:00:00|11248.1|11244.1|11251.2|11247.2|11251.2|11247.2|11248.1|11244.1|4184
1759845900000|2025-10-07 14:05:00|11249.7|11245.7|11252.8|11248.8|11252.8|11248.8|11249.7|11245.7|2592
1759846200000|2025-10-07 14:10:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|4791
1759846500000|2025-10-07 14:15:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|4936
1759846800000|2025-10-07 14:20:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|3567
1759847100000|2025-10-07 14:25:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11252.8|11248.8|6114
1759847400000|2025-10-07 14:30:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|3053
1759847700000|2025-10-07 14:35:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|1664
1759848000000|2025-10-07 14:40:00|||||||||1093
1759848300000|2025-10-07 14:45:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|2598
1759848600000|2025-10-07 14:50:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|2470
1759848900000|2025-10-07 14:55:00|11255.1|11251.1|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|3124
1759849200000|2025-10-07 15:00:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|5315
1759849500000|2025-10-07 15:05:00|11255.9|11251.9|11263.7|11259.7|11263.7|11259.7|11255.9|11251.9|13624
1759849800000|2025-10-07 15:10:00|11265.3|11261.3|11262.2|11258.2|11265.3|11261.3|11262.2|11258.2|9770
1759850100000|2025-10-07 15:15:00|11260.6|11256.6|11263.7|11259.7|11266.8|11262.8|11260.6|11256.6|10885
1759850400000|2025-10-07 15:20:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11260.6|11256.6|7728
1759850700000|2025-10-07 15:25:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|6448
1759851000000|2025-10-07 15:30:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|3470
1759851300000|2025-10-07 15:35:00|11265.3|11261.3|11266.8|11262.8|11268.4|11264.4|11265.3|11261.3|9694
1759851600000|2025-10-07 15:40:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11265.3|11261.3|5398
1759851900000|2025-10-07 15:45:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|6298
1759852200000|2025-10-07 15:50:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|2796
1759852500000|2025-10-07 15:55:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|5822
1759852800000|2025-10-07 16:00:00|11270|11266|11268.4|11264.4|11270|11266|11266.8|11262.8|4973
1759853100000|2025-10-07 16:05:00|11266.8|11262.8|11270|11266|11271.5|11267.5|11266.8|11262.8|4647
1759853400000|2025-10-07 16:10:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|2229
1759853700000|2025-10-07 16:15:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|1794
1759854000000|2025-10-07 16:20:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|2350
1759854300000|2025-10-07 16:25:00|11270|11266|11271.5|11267.5|11273.1|11269.1|11270|11266|3665
1759854600000|2025-10-07 16:30:00|11273.1|11269.1|11270|11266|11273.1|11269.1|11270|11266|1777
1759854900000|2025-10-07 16:35:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|834
1759855200000|2025-10-07 16:40:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|7442
1759855500000|2025-10-07 16:45:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|2326
1759855800000|2025-10-07 16:50:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|3961
1759856100000|2025-10-07 16:55:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|1492
1759856400000|2025-10-07 17:00:00|11271.5|11267.5|11274.7|11270.7|11276.2|11272.2|11271.5|11267.5|6248
1759856700000|2025-10-07 17:05:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|1737
1759857000000|2025-10-07 17:10:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|3767
1759857300000|2025-10-07 17:15:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|3694
1759857600000|2025-10-07 17:20:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|4609
1759857900000|2025-10-07 17:25:00|||||||||2305
1759858200000|2025-10-07 17:30:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|3304
1759858500000|2025-10-07 17:35:00|||||||||821
1759858800000|2025-10-07 17:40:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|3050
1759859100000|2025-10-07 17:45:00|||||||||1837
1759859400000|2025-10-07 17:50:00|||||||||1447
1759859700000|2025-10-07 17:55:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|1664
1759860000000|2025-10-07 18:00:00|11273.1|11269.1|11271.5|11267.5|11274.7|11270.7|11271.5|11267.5|3879
1759860300000|2025-10-07 18:05:00|||||||||1634
1759860600000|2025-10-07 18:10:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|2423
1759860900000|2025-10-07 18:15:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11270|11266|3106
1759861200000|2025-10-07 18:20:00|||||||||460
1759861500000|2025-10-07 18:25:00|||||||||1144
1759861800000|2025-10-07 18:30:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|2990
1759862100000|2025-10-07 18:35:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|7289
1759862400000|2025-10-07 18:40:00|||||||||1605
1759862700000|2025-10-07 18:45:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|3665
1759863000000|2025-10-07 18:50:00|11270|11266|11270|11266|11270|11266|11268.4|11264.4|4323
1759863300000|2025-10-07 18:55:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11266.8|11262.8|41350
1759863600000|2025-10-07 19:00:00|11270|11266|11270|11266|11270|11266|11270|11266|5999
1759863900000|2025-10-07 19:05:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|1491
1759864200000|2025-10-07 19:10:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|1768
1759864500000|2025-10-07 19:15:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|2606
1759864800000|2025-10-07 19:20:00|11263.7|11259.7|11266.8|11262.8|11266.8|11262.8|11263.7|11259.7|2189
1759865100000|2025-10-07 19:25:00|||||||||453
1759865400000|2025-10-07 19:30:00|||||||||559
1759865700000|2025-10-07 19:35:00|||||||||290
1759866000000|2025-10-07 19:40:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|668
1759866300000|2025-10-07 19:45:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|886
1759866600000|2025-10-07 19:50:00|||||||||923
1759866900000|2025-10-07 19:55:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|2720
1759867200000|2025-10-07 20:00:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|5745
1759867500000|2025-10-07 20:05:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|2272
1759867800000|2025-10-07 20:10:00|||||||||421
1759868100000|2025-10-07 20:15:00|||||||||2287
1759868400000|2025-10-07 20:20:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|608
1759868700000|2025-10-07 20:25:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|841
1759869000000|2025-10-07 20:30:00|||||||||173
1759869300000|2025-10-07 20:35:00|||||||||809
1759869600000|2025-10-07 20:40:00|||||||||1125
1759869900000|2025-10-07 20:45:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|1618
1759870200000|2025-10-07 20:50:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|1745
1759870500000|2025-10-07 20:55:00|11268.4|11264.4|11270|11266|11271.5|11267.5|11268.4|11264.4|7369
1759874400000|2025-10-07 22:00:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11265.3|11261.3|508
1759874700000|2025-10-07 22:05:00|||||||||29
1759875000000|2025-10-07 22:10:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|636
1759875300000|2025-10-07 22:15:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|117
1759875600000|2025-10-07 22:20:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|730
1759875900000|2025-10-07 22:25:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|222
1759876200000|2025-10-07 22:30:00|||||||||545
1759876500000|2025-10-07 22:35:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|164
1759876800000|2025-10-07 22:40:00|||||||||29
1759877400000|2025-10-07 22:50:00|||||||||2
1759877700000|2025-10-07 22:55:00|||||||||55
1759878000000|2025-10-07 23:00:00|||||||||447
1759878300000|2025-10-07 23:05:00|||||||||10
1759878600000|2025-10-07 23:10:00|||||||||8
1759878900000|2025-10-07 23:15:00|||||||||43
1759879200000|2025-10-07 23:20:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|1173
1759879500000|2025-10-07 23:25:00|||||||||238
1759879800000|2025-10-07 23:30:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|232
1759880100000|2025-10-07 23:35:00|||||||||83
1759880400000|2025-10-07 23:40:00|||||||||5
1759880700000|2025-10-07 23:45:00|||||||||159
1759881000000|2025-10-07 23:50:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|1007
1759881300000|2025-10-07 23:55:00|||||||||133
1759881600000|2025-10-08 00:00:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|263
1759881900000|2025-10-08 00:05:00|||||||||159
1759882200000|2025-10-08 00:10:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|557
1759882500000|2025-10-08 00:15:00|||||||||126
1759882800000|2025-10-08 00:20:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|217
1759883100000|2025-10-08 00:25:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|988
1759883400000|2025-10-08 00:30:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|435
1759883700000|2025-10-08 00:35:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|545
1759884000000|2025-10-08 00:40:00|||||||||378
1759884300000|2025-10-08 00:45:00|||||||||164
1759884600000|2025-10-08 00:50:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|520
1759884900000|2025-10-08 00:55:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|167
1759885200000|2025-10-08 01:00:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|1662
1759885500000|2025-10-08 01:05:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|710
1759885800000|2025-10-08 01:10:00|||||||||42
1759886100000|2025-10-08 01:15:00|||||||||35
1759886400000|2025-10-08 01:20:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|671
1759886700000|2025-10-08 01:25:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|1104
1759887000000|2025-10-08 01:30:00|||||||||113
1759887300000|2025-10-08 01:35:00|||||||||17
1759887600000|2025-10-08 01:40:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|446
1759887900000|2025-10-08 01:45:00|||||||||52
1759888200000|2025-10-08 01:50:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|269
1759888500000|2025-10-08 01:55:00|||||||||49
1759888800000|2025-10-08 02:00:00|||||||||113
1759889100000|2025-10-08 02:05:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|332
1759889400000|2025-10-08 02:10:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|323
1759889700000|2025-10-08 02:15:00|||||||||6
1759890000000|2025-10-08 02:20:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|736
1759890300000|2025-10-08 02:25:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|5
1759890600000|2025-10-08 02:30:00|||||||||7
1759890900000|2025-10-08 02:35:00|||||||||5
1759891200000|2025-10-08 02:40:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|541
1759891500000|2025-10-08 02:45:00|||||||||31
1759891800000|2025-10-08 02:50:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|604
1759892100000|2025-10-08 02:55:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|449
1759892400000|2025-10-08 03:00:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|21
1759892700000|2025-10-08 03:05:00|||||||||19
1759893300000|2025-10-08 03:15:00|||||||||15
1759893600000|2025-10-08 03:20:00|||||||||124
1759893900000|2025-10-08 03:25:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|103
1759894200000|2025-10-08 03:30:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|302
1759894500000|2025-10-08 03:35:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|167
1759895400000|2025-10-08 03:50:00|||||||||124
1759895700000|2025-10-08 03:55:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|497
1759896000000|2025-10-08 04:00:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|20
1759896300000|2025-10-08 04:05:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|513
1759896600000|2025-10-08 04:10:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|36
1759896900000|2025-10-08 04:15:00|||||||||255
1759897200000|2025-10-08 04:20:00|||||||||2
1759897500000|2025-10-08 04:25:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|437
1759897800000|2025-10-08 04:30:00|||||||||1
1759898100000|2025-10-08 04:35:00|11270|11266|11270|11266|11270|11266|11270|11266|1107
1759898400000|2025-10-08 04:40:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|161
1759898700000|2025-10-08 04:45:00|11270|11266|11270|11266|11270|11266|11270|11266|352
1759899000000|2025-10-08 04:50:00|||||||||44
1759899300000|2025-10-08 04:55:00|||||||||1
1759899600000|2025-10-08 05:00:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|1018
1759899900000|2025-10-08 05:05:00|11270|11266|11270|11266|11270|11266|11270|11266|99
1759900200000|2025-10-08 05:10:00|||||||||3
1759900500000|2025-10-08 05:15:00|||||||||208
1759900800000|2025-10-08 05:20:00|||||||||1
1759901100000|2025-10-08 05:25:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|700
1759901400000|2025-10-08 05:30:00|11270|11266|11270|11266|11270|11266|11270|11266|252
1759901700000|2025-10-08 05:35:00|||||||||4
1759902000000|2025-10-08 05:40:00|||||||||601
1759902300000|2025-10-08 05:45:00|||||||||52
1759902600000|2025-10-08 05:50:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|343
1759902900000|2025-10-08 05:55:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|1367
1759903200000|2025-10-08 06:00:00|11270|11266|11271.5|11267.5|11273.1|11269.1|11270|11266|1026
1759903500000|2025-10-08 06:05:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|584
1759903800000|2025-10-08 06:10:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|192
1759904100000|2025-10-08 06:15:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|550
1759904400000|2025-10-08 06:20:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|337
1759904700000|2025-10-08 06:25:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|990
1759905000000|2025-10-08 06:30:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|569
1759905300000|2025-10-08 06:35:00|||||||||869
1759905600000|2025-10-08 06:40:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|914
1759905900000|2025-10-08 06:45:00|||||||||225
1759906200000|2025-10-08 06:50:00|||||||||737
1759906500000|2025-10-08 06:55:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|2895
1759906800000|2025-10-08 07:00:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|1578
1759907100000|2025-10-08 07:05:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|386
1759907400000|2025-10-08 07:10:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|2244
1759907700000|2025-10-08 07:15:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|882
1759908000000|2025-10-08 07:20:00|||||||||2406
1759908300000|2025-10-08 07:25:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|1260
1759908600000|2025-10-08 07:30:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|2291
1759908900000|2025-10-08 07:35:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|2224
1759909200000|2025-10-08 07:40:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|1367
1759909500000|2025-10-08 07:45:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|2554
1759909800000|2025-10-08 07:50:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|641
1759910100000|2025-10-08 07:55:00|||||||||1322
1759910400000|2025-10-08 08:00:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|2010
1759910700000|2025-10-08 08:05:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|447
1759911000000|2025-10-08 08:10:00|||||||||162
1759911300000|2025-10-08 08:15:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|1456
1759911600000|2025-10-08 08:20:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|328
1759911900000|2025-10-08 08:25:00|11278.6|11274.6|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|899
1759912200000|2025-10-08 08:30:00|||||||||169
1759912500000|2025-10-08 08:35:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|1093
1759912800000|2025-10-08 08:40:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|1620
1759913100000|2025-10-08 08:45:00|||||||||260
1759913400000|2025-10-08 08:50:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|290
1759913700000|2025-10-08 08:55:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|5107
1759914000000|2025-10-08 09:00:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|761
1759914300000|2025-10-08 09:05:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|928
1759914600000|2025-10-08 09:10:00|||||||||334
1759914900000|2025-10-08 09:15:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|1095
1759915200000|2025-10-08 09:20:00|||||||||953
1759915500000|2025-10-08 09:25:00|||||||||733
1759915800000|2025-10-08 09:30:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|1213
1759916100000|2025-10-08 09:35:00|||||||||393
1759916400000|2025-10-08 09:40:00|||||||||217
1759916700000|2025-10-08 09:45:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|938
1759917000000|2025-10-08 09:50:00|||||||||1634
1759917300000|2025-10-08 09:55:00|||||||||379
1759917600000|2025-10-08 10:00:00|||||||||781
1759917900000|2025-10-08 10:05:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|1952
1759918200000|2025-10-08 10:10:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|1851
1759918500000|2025-10-08 10:15:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|508
1759918800000|2025-10-08 10:20:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|883
1759919100000|2025-10-08 10:25:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|998
1759919400000|2025-10-08 10:30:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|1450
1759919700000|2025-10-08 10:35:00|||||||||282
1759920000000|2025-10-08 10:40:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|1381
1759920300000|2025-10-08 10:45:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|298
1759920600000|2025-10-08 10:50:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|416
1759920900000|2025-10-08 10:55:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|2877
1759921200000|2025-10-08 11:00:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|1925
1759921500000|2025-10-08 11:05:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|3681
1759921800000|2025-10-08 11:10:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|896
1759922100000|2025-10-08 11:15:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|2192
1759922400000|2025-10-08 11:20:00|||||||||472
1759922700000|2025-10-08 11:25:00|11279.3|11275.3|11282.5|11278.5|11282.5|11278.5|11279.3|11275.3|2853
1759923000000|2025-10-08 11:30:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|915
1759923300000|2025-10-08 11:35:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|2678
1759923600000|2025-10-08 11:40:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|2825
1759923900000|2025-10-08 11:45:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|692
1759924200000|2025-10-08 11:50:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|681
1759924500000|2025-10-08 11:55:00|11284|11280|11282.5|11278.5|11284|11280|11280.9|11276.9|3554
1759924800000|2025-10-08 12:00:00|11280.9|11276.9|11280.9|11276.9|11284|11280|11280.9|11276.9|8084
1759925100000|2025-10-08 12:05:00|11279.3|11275.3|11282.5|11278.5|11282.5|11278.5|11279.3|11275.3|4065
1759925400000|2025-10-08 12:10:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|1851
1759925700000|2025-10-08 12:15:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|3120
1759926000000|2025-10-08 12:20:00|11280.9|11276.9|11284|11280|11284|11280|11280.9|11276.9|5229
1759926300000|2025-10-08 12:25:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|1174
1759926600000|2025-10-08 12:30:00|11284|11280|11284|11280|11285.6|11281.6|11282.5|11278.5|6093
1759926900000|2025-10-08 12:35:00|11282.5|11278.5|11280.9|11276.9|11284|11280|11280.9|11276.9|1768
1759927200000|2025-10-08 12:40:00|11282.5|11278.5|11284|11280|11284|11280|11280.9|11276.9|3233
1759927500000|2025-10-08 12:45:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|3078
1759927800000|2025-10-08 12:50:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|3593
1759928100000|2025-10-08 12:55:00|11281.7|11277.7|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|3293
1759928400000|2025-10-08 13:00:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|1675
1759928700000|2025-10-08 13:05:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|2052
1759929000000|2025-10-08 13:10:00|||||||||848
1759929300000|2025-10-08 13:15:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|2236
1759929600000|2025-10-08 13:20:00|11280.9|11276.9|11277.8|11273.8|11280.9|11276.9|11276.2|11272.2|3092
1759929900000|2025-10-08 13:25:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|1817
1759930200000|2025-10-08 13:30:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|1004
1759930500000|2025-10-08 13:35:00|11279.3|11275.3|11276.2|11272.2|11280.9|11276.9|11276.2|11272.2|5206
1759930800000|2025-10-08 13:40:00|11277.8|11273.8|11274.7|11270.7|11279.3|11275.3|11274.7|11270.7|3480
1759931100000|2025-10-08 13:45:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11268.4|11264.4|7950
1759931400000|2025-10-08 13:50:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|4770
1759931700000|2025-10-08 13:55:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11270|11266|4639
1759932000000|2025-10-08 14:00:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|5910
1759932300000|2025-10-08 14:05:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|4895
1759932600000|2025-10-08 14:10:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|1766
1759932900000|2025-10-08 14:15:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|1958
1759933200000|2025-10-08 14:20:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|2274
1759933500000|2025-10-08 14:25:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|7952
1759933800000|2025-10-08 14:30:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|1698
1759934100000|2025-10-08 14:35:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|4074
1759934400000|2025-10-08 14:40:00|11274.7|11270.7|11270|11266|11274.7|11270.7|11270|11266|3910
1759934700000|2025-10-08 14:45:00|11271.5|11267.5|11270|11266|11273.1|11269.1|11270|11266|3050
1759935000000|2025-10-08 14:50:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|2506
1759935300000|2025-10-08 14:55:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|1831
1759935600000|2025-10-08 15:00:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|1593
1759935900000|2025-10-08 15:05:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|1580
1759936200000|2025-10-08 15:10:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|3850
1759936500000|2025-10-08 15:15:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|1662
1759936800000|2025-10-08 15:20:00|11266.8|11262.8|11270|11266|11270|11266|11266.8|11262.8|2815
1759937100000|2025-10-08 15:25:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|1455
1759937400000|2025-10-08 15:30:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|1062
1759937700000|2025-10-08 15:35:00|11270|11266|11270|11266|11270|11266|11270|11266|2492
1759938000000|2025-10-08 15:40:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|3009
1759938300000|2025-10-08 15:45:00|11273.1|11269.1|11270|11266|11273.1|11269.1|11270|11266|4980
1759938600000|2025-10-08 15:50:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|1199
1759938900000|2025-10-08 15:55:00|11266.8|11262.8|11271.5|11267.5|11271.5|11267.5|11266.8|11262.8|4846
1759939200000|2025-10-08 16:00:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11268.4|11264.4|2255
1759939500000|2025-10-08 16:05:00|11270|11266|11270|11266|11270|11266|11270|11266|830
1759939800000|2025-10-08 16:10:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|1504
1759940100000|2025-10-08 16:15:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11268.4|11264.4|1119
1759940400000|2025-10-08 16:20:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|3410
1759940700000|2025-10-08 16:25:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|1630
1759941000000|2025-10-08 16:30:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|530
1759941300000|2025-10-08 16:35:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|3727
1759941600000|2025-10-08 16:40:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|3955
1759941900000|2025-10-08 16:45:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|2230
1759942200000|2025-10-08 16:50:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|793
1759942500000|2025-10-08 16:55:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|3507
1759942800000|2025-10-08 17:00:00|11271.5|11267.5|11268.4|11264.4|11271.5|11267.5|11268.4|11264.4|7553
1759943100000|2025-10-08 17:05:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|3055
1759943400000|2025-10-08 17:10:00|11266.8|11262.8|11263.7|11259.7|11268.4|11264.4|11263.7|11259.7|9393
1759943700000|2025-10-08 17:15:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|2780
1759944000000|2025-10-08 17:20:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|2960
1759944300000|2025-10-08 17:25:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|3546
1759944600000|2025-10-08 17:30:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|3660
1759944900000|2025-10-08 17:35:00|||||||||1653
1759945200000|2025-10-08 17:40:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|1099
1759945500000|2025-10-08 17:45:00|||||||||1160
1759945800000|2025-10-08 17:50:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|952
1759946100000|2025-10-08 17:55:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|3209
1759946400000|2025-10-08 18:00:00|11262.2|11258.2|11257.5|11253.5|11262.2|11258.2|11257.5|11253.5|11486
1759946700000|2025-10-08 18:05:00|11255.9|11251.9|11259|11255|11259|11255|11255.9|11251.9|5043
1759947000000|2025-10-08 18:10:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11257.5|11253.5|4060
1759947300000|2025-10-08 18:15:00|11257.5|11253.5|11259|11255|11260.6|11256.6|11257.5|11253.5|6062
1759947600000|2025-10-08 18:20:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|2746
1759947900000|2025-10-08 18:25:00|11259|11255|11259|11255|11259|11255|11259|11255|1532
1759948200000|2025-10-08 18:30:00|||||||||1246
1759948500000|2025-10-08 18:35:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|3645
1759948800000|2025-10-08 18:40:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|2642
1759949100000|2025-10-08 18:45:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|1365
1759949400000|2025-10-08 18:50:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|3191
1759949700000|2025-10-08 18:55:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|9455
1759950000000|2025-10-08 19:00:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|4195
1759950300000|2025-10-08 19:05:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|2416
1759950600000|2025-10-08 19:10:00|||||||||342
1759950900000|2025-10-08 19:15:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|619
1759951200000|2025-10-08 19:20:00|||||||||332
1759951500000|2025-10-08 19:25:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|2206
1759951800000|2025-10-08 19:30:00|||||||||529
1759952100000|2025-10-08 19:35:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|680
1759952400000|2025-10-08 19:40:00|||||||||724
1759952700000|2025-10-08 19:45:00|||||||||2273
1759953000000|2025-10-08 19:50:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|1547
1759953300000|2025-10-08 19:55:00|||||||||3243
1759953600000|2025-10-08 20:00:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11260.6|11256.6|3559
1759953900000|2025-10-08 20:05:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|2486
1759954200000|2025-10-08 20:10:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|2721
1759954500000|2025-10-08 20:15:00|||||||||1156
1759954800000|2025-10-08 20:20:00|||||||||681
1759955100000|2025-10-08 20:25:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|2323
1759955400000|2025-10-08 20:30:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|819
1759955700000|2025-10-08 20:35:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|1758
1759956000000|2025-10-08 20:40:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|2926
1759956300000|2025-10-08 20:45:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|10777
1759956600000|2025-10-08 20:50:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|2743
1759956900000|2025-10-08 20:55:00|||||||||2785
1759960800000|2025-10-08 22:00:00|11270|11266|11270|11266|11270|11266|11270|11266|358
1759961100000|2025-10-08 22:05:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|499
1759961400000|2025-10-08 22:10:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|665
1759961700000|2025-10-08 22:15:00|11270|11266|11270|11266|11270|11266|11270|11266|561
1759962000000|2025-10-08 22:20:00|||||||||66
1759962300000|2025-10-08 22:25:00|||||||||93
1759962600000|2025-10-08 22:30:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|483
1759962900000|2025-10-08 22:35:00|||||||||1
1759963200000|2025-10-08 22:40:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|1325
1759963500000|2025-10-08 22:45:00|||||||||6
1759963800000|2025-10-08 22:50:00|||||||||19
1759964100000|2025-10-08 22:55:00|||||||||212
1759964400000|2025-10-08 23:00:00|||||||||11
1759964700000|2025-10-08 23:05:00|||||||||458
1759965000000|2025-10-08 23:10:00|||||||||26
1759965300000|2025-10-08 23:15:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|148
1759965600000|2025-10-08 23:20:00|||||||||3
1759966200000|2025-10-08 23:30:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|151
1759966500000|2025-10-08 23:35:00|||||||||302
1759966800000|2025-10-08 23:40:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|296
1759967100000|2025-10-08 23:45:00|||||||||293
1759967400000|2025-10-08 23:50:00|||||||||229
1759967700000|2025-10-08 23:55:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|72
1759968000000|2025-10-09 00:00:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|747
1759968300000|2025-10-09 00:05:00|||||||||248
1759968600000|2025-10-09 00:10:00|||||||||3
1759968900000|2025-10-09 00:15:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|564
1759969200000|2025-10-09 00:20:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|582
1759969500000|2025-10-09 00:25:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|1761
1759969800000|2025-10-09 00:30:00|||||||||32
1759970100000|2025-10-09 00:35:00|||||||||53
1759970400000|2025-10-09 00:40:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|634
1759970700000|2025-10-09 00:45:00|||||||||1367
1759971000000|2025-10-09 00:50:00|||||||||801
1759971300000|2025-10-09 00:55:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|577
1759971600000|2025-10-09 01:00:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|1063
1759971900000|2025-10-09 01:05:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|361
1759972200000|2025-10-09 01:10:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|849
1759972500000|2025-10-09 01:15:00|11275.4|11271.4|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|1491
1759972800000|2025-10-09 01:20:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|641
1759973100000|2025-10-09 01:25:00|||||||||449
1759973400000|2025-10-09 01:30:00|||||||||42
1759973700000|2025-10-09 01:35:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|121
1759974000000|2025-10-09 01:40:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|253
1759974300000|2025-10-09 01:45:00|||||||||134
1759974600000|2025-10-09 01:50:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|838
1759974900000|2025-10-09 01:55:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|270
1759975200000|2025-10-09 02:00:00|||||||||16
1759975500000|2025-10-09 02:05:00|||||||||9
1759975800000|2025-10-09 02:10:00|||||||||12
1759976100000|2025-10-09 02:15:00|||||||||23
1759976400000|2025-10-09 02:20:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|207
1759976700000|2025-10-09 02:25:00|||||||||104
1759977000000|2025-10-09 02:30:00|||||||||69
1759977300000|2025-10-09 02:35:00|||||||||277
1759977600000|2025-10-09 02:40:00|||||||||26
1759977900000|2025-10-09 02:45:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|258
1759978200000|2025-10-09 02:50:00|||||||||30
1759978500000|2025-10-09 02:55:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|175
1759978800000|2025-10-09 03:00:00|||||||||31
1759979100000|2025-10-09 03:05:00|||||||||91
1759979400000|2025-10-09 03:10:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|315
1759979700000|2025-10-09 03:15:00|||||||||138
1759980000000|2025-10-09 03:20:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|364
1759980300000|2025-10-09 03:25:00|||||||||269
1759980600000|2025-10-09 03:30:00|||||||||1595
1759980900000|2025-10-09 03:35:00|11270|11266|11270|11266|11270|11266|11270|11266|195
1759981200000|2025-10-09 03:40:00|||||||||217
1759981500000|2025-10-09 03:45:00|||||||||496
1759981800000|2025-10-09 03:50:00|||||||||350
1759982100000|2025-10-09 03:55:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|158
1759982400000|2025-10-09 04:00:00|||||||||108
1759982700000|2025-10-09 04:05:00|||||||||291
1759983000000|2025-10-09 04:10:00|||||||||15
1759983300000|2025-10-09 04:15:00|||||||||3
1759983600000|2025-10-09 04:20:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|185
1759984200000|2025-10-09 04:30:00|||||||||5
1759984500000|2025-10-09 04:35:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|200
1759984800000|2025-10-09 04:40:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|492
1759985100000|2025-10-09 04:45:00|||||||||105
1759985400000|2025-10-09 04:50:00|||||||||49
1759985700000|2025-10-09 04:55:00|||||||||45
1759986000000|2025-10-09 05:00:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|102
1759986300000|2025-10-09 05:05:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|1265
1759986600000|2025-10-09 05:10:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|561
1759986900000|2025-10-09 05:15:00|||||||||69
1759987200000|2025-10-09 05:20:00|||||||||110
1759987500000|2025-10-09 05:25:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|511
1759987800000|2025-10-09 05:30:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|46
1759988100000|2025-10-09 05:35:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|412
1759988400000|2025-10-09 05:40:00|||||||||52
1759988700000|2025-10-09 05:45:00|||||||||116
1759989000000|2025-10-09 05:50:00|||||||||71
1759989300000|2025-10-09 05:55:00|||||||||993
1759989600000|2025-10-09 06:00:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|1645
1759989900000|2025-10-09 06:05:00|||||||||285
1759990200000|2025-10-09 06:10:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|60
1759990500000|2025-10-09 06:15:00|||||||||54
1759990800000|2025-10-09 06:20:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|1105
1759991100000|2025-10-09 06:25:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|648
1759991400000|2025-10-09 06:30:00|||||||||649
1759991700000|2025-10-09 06:35:00|||||||||242
1759992000000|2025-10-09 06:40:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|1645
1759992300000|2025-10-09 06:45:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|820
1759992600000|2025-10-09 06:50:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|2711
1759992900000|2025-10-09 06:55:00|||||||||567
1759993200000|2025-10-09 07:00:00|11263.7|11259.7|11260.6|11256.6|11263.7|11259.7|11260.6|11256.6|929
1759993500000|2025-10-09 07:05:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|1319
1759993800000|2025-10-09 07:10:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|1954
1759994100000|2025-10-09 07:15:00|||||||||469
1759994400000|2025-10-09 07:20:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|697
1759994700000|2025-10-09 07:25:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|79
1759995000000|2025-10-09 07:30:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|223
1759995300000|2025-10-09 07:35:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|866
1759995600000|2025-10-09 07:40:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|668
1759995900000|2025-10-09 07:45:00|||||||||253
1759996200000|2025-10-09 07:50:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11260.6|11256.6|1446
1759996500000|2025-10-09 07:55:00|||||||||164
1759996800000|2025-10-09 08:00:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|696
1759997100000|2025-10-09 08:05:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|168
1759997400000|2025-10-09 08:10:00|||||||||359
1759997700000|2025-10-09 08:15:00|||||||||627
1759998000000|2025-10-09 08:20:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|345
1759998300000|2025-10-09 08:25:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|615
1759998600000|2025-10-09 08:30:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11259|11255|1730
1759998900000|2025-10-09 08:35:00|11259.8|11255.8|11259|11255|11259.8|11255.8|11259|11255|555
1759999200000|2025-10-09 08:40:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|1876
1759999500000|2025-10-09 08:45:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|578
1759999800000|2025-10-09 08:50:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|524
1760000100000|2025-10-09 08:55:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|1697
1760000400000|2025-10-09 09:00:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11259|11255|870
1760000700000|2025-10-09 09:05:00|11262.2|11258.2|11259|11255|11262.2|11258.2|11259|11255|2462
1760001000000|2025-10-09 09:10:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|1172
1760001300000|2025-10-09 09:15:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|1607
1760001600000|2025-10-09 09:20:00|||||||||416
1760001900000|2025-10-09 09:25:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|1265
1760002200000|2025-10-09 09:30:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|271
1760002500000|2025-10-09 09:35:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|1025
1760002800000|2025-10-09 09:40:00|||||||||121
1760003100000|2025-10-09 09:45:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|769
1760003400000|2025-10-09 09:50:00|||||||||373
1760003700000|2025-10-09 09:55:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|323
1760004000000|2025-10-09 10:00:00|||||||||204
1760004300000|2025-10-09 10:05:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|481
1760004600000|2025-10-09 10:10:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|1081
1760004900000|2025-10-09 10:15:00|||||||||261
1760005200000|2025-10-09 10:20:00|11262.2|11258.2|11266.8|11262.8|11266.8|11262.8|11262.2|11258.2|1521
1760005500000|2025-10-09 10:25:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|2892
1760005800000|2025-10-09 10:30:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|674
1760006100000|2025-10-09 10:35:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|675
1760006400000|2025-10-09 10:40:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1822
1760006700000|2025-10-09 10:45:00|||||||||57
1760007000000|2025-10-09 10:50:00|11270|11266|11270|11266|11270|11266|11270|11266|70
1760007300000|2025-10-09 10:55:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|5555
1760007600000|2025-10-09 11:00:00|11271.5|11267.5|11270|11266|11273.1|11269.1|11270|11266|6204
1760007900000|2025-10-09 11:05:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|873
1760008200000|2025-10-09 11:10:00|11266.8|11262.8|11263.7|11259.7|11266.8|11262.8|11263.7|11259.7|8370
1760008500000|2025-10-09 11:15:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|997
1760008800000|2025-10-09 11:20:00|11268.4|11264.4|11265.3|11261.3|11268.4|11264.4|11265.3|11261.3|1279
1760009100000|2025-10-09 11:25:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|1126
1760009400000|2025-10-09 11:30:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|489
1760009700000|2025-10-09 11:35:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|2632
1760010000000|2025-10-09 11:40:00|11262.2|11258.2|11265.3|11261.3|11265.3|11261.3|11262.2|11258.2|842
1760010300000|2025-10-09 11:45:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|383
1760010600000|2025-10-09 11:50:00|11265.3|11261.3|11262.2|11258.2|11265.3|11261.3|11262.2|11258.2|1477
1760010900000|2025-10-09 11:55:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|6499
1760011200000|2025-10-09 12:00:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|3381
1760011500000|2025-10-09 12:05:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|1299
1760011800000|2025-10-09 12:10:00|11259|11255|11259|11255|11260.6|11256.6|11257.5|11253.5|2914
1760012100000|2025-10-09 12:15:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|2522
1760012400000|2025-10-09 12:20:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11259|11255|3037
1760012700000|2025-10-09 12:25:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|3387
1760013000000|2025-10-09 12:30:00|11259.8|11255.8|11260.6|11256.6|11262.2|11258.2|11259|11255|3821
1760013300000|2025-10-09 12:35:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11259|11255|2595
1760013600000|2025-10-09 12:40:00|11259|11255|11255.9|11251.9|11259|11255|11254.3|11250.3|3993
1760013900000|2025-10-09 12:45:00|11254.3|11250.3|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|4114
1760014200000|2025-10-09 12:50:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|1860
1760014500000|2025-10-09 12:55:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|3529
1760014800000|2025-10-09 13:00:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|2838
1760015100000|2025-10-09 13:05:00|11254.3|11250.3|11252.8|11248.8|11257.5|11253.5|11252.8|11248.8|7561
1760015400000|2025-10-09 13:10:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|7710
1760015700000|2025-10-09 13:15:00|11255.9|11251.9|11252.8|11248.8|11255.9|11251.9|11252.8|11248.8|4209
1760016000000|2025-10-09 13:20:00|11251.2|11247.2|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|4981
1760016300000|2025-10-09 13:25:00|11251.2|11247.2|11254.3|11250.3|11254.3|11250.3|11251.2|11247.2|3752
1760016600000|2025-10-09 13:30:00|11252.8|11248.8|11251.2|11247.2|11254.3|11250.3|11251.2|11247.2|4864
1760016900000|2025-10-09 13:35:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|2634
1760017200000|2025-10-09 13:40:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|4667
1760017500000|2025-10-09 13:45:00|11246.5|11242.5|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|8840
1760017800000|2025-10-09 13:50:00|11249.7|11245.7|11254.3|11250.3|11254.3|11250.3|11249.7|11245.7|7097
1760018100000|2025-10-09 13:55:00|11255.9|11251.9|11252.8|11248.8|11255.9|11251.9|11252.8|11248.8|4987
1760018400000|2025-10-09 14:00:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|2533
1760018700000|2025-10-09 14:05:00|11254.3|11250.3|11249.7|11245.7|11254.3|11250.3|11249.7|11245.7|2988
1760019000000|2025-10-09 14:10:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|4079
1760019300000|2025-10-09 14:15:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|7317
1760019600000|2025-10-09 14:20:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|5233
1760019900000|2025-10-09 14:25:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|4715
1760020200000|2025-10-09 14:30:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|3073
1760020500000|2025-10-09 14:35:00|11251.2|11247.2|11254.3|11250.3|11254.3|11250.3|11251.2|11247.2|4131
1760020800000|2025-10-09 14:40:00|11252.8|11248.8|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|1381
1760021100000|2025-10-09 14:45:00|||||||||3231
1760021400000|2025-10-09 14:50:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|2675
1760021700000|2025-10-09 14:55:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|4724
1760022000000|2025-10-09 15:00:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|4255
1760022300000|2025-10-09 15:05:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|3485
1760022600000|2025-10-09 15:10:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11251.2|11247.2|3128
1760022900000|2025-10-09 15:15:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|2270
1760023200000|2025-10-09 15:20:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|2822
1760023500000|2025-10-09 15:25:00|11251.2|11247.2|11254.3|11250.3|11254.3|11250.3|11251.2|11247.2|2197
1760023800000|2025-10-09 15:30:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|1014
1760024100000|2025-10-09 15:35:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|1507
1760024400000|2025-10-09 15:40:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|2529
1760024700000|2025-10-09 15:45:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|1657
1760025000000|2025-10-09 15:50:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|2783
1760025300000|2025-10-09 15:55:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|2108
1760025600000|2025-10-09 16:00:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|2113
1760025900000|2025-10-09 16:05:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|836
1760026200000|2025-10-09 16:10:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|3643
1760026500000|2025-10-09 16:15:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|2075
1760026800000|2025-10-09 16:20:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|679
1760027100000|2025-10-09 16:25:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|4882
1760027400000|2025-10-09 16:30:00|||||||||1364
1760027700000|2025-10-09 16:35:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|2144
1760028000000|2025-10-09 16:40:00|||||||||555
1760028300000|2025-10-09 16:45:00|11251.2|11247.2|11254.3|11250.3|11254.3|11250.3|11251.2|11247.2|6184
1760028600000|2025-10-09 16:50:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|2927
1760028900000|2025-10-09 16:55:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|2751
1760029200000|2025-10-09 17:00:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11249.7|11245.7|6094
1760029500000|2025-10-09 17:05:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|1913
1760029800000|2025-10-09 17:10:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|1524
1760030100000|2025-10-09 17:15:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11248.1|11244.1|7055
1760030400000|2025-10-09 17:20:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|4461
1760030700000|2025-10-09 17:25:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|1624
1760031000000|2025-10-09 17:30:00|||||||||678
1760031300000|2025-10-09 17:35:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|3846
1760031600000|2025-10-09 17:40:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|336
1760031900000|2025-10-09 17:45:00|||||||||832
1760032200000|2025-10-09 17:50:00|||||||||636
1760032500000|2025-10-09 17:55:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|1151
1760032800000|2025-10-09 18:00:00|||||||||623
1760033100000|2025-10-09 18:05:00|||||||||674
1760033400000|2025-10-09 18:10:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|3386
1760033700000|2025-10-09 18:15:00|||||||||1573
1760034000000|2025-10-09 18:20:00|||||||||881
1760034300000|2025-10-09 18:25:00|||||||||1384
1760034600000|2025-10-09 18:30:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|2505
1760034900000|2025-10-09 18:35:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|1861
1760035200000|2025-10-09 18:40:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|469
1760035500000|2025-10-09 18:45:00|||||||||1138
1760035800000|2025-10-09 18:50:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|1854
1760036100000|2025-10-09 18:55:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|13922
1760036400000|2025-10-09 19:00:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|1377
1760036700000|2025-10-09 19:05:00|||||||||666
1760037000000|2025-10-09 19:10:00|||||||||1129
1760037300000|2025-10-09 19:15:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|1474
1760037600000|2025-10-09 19:20:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|931
1760037900000|2025-10-09 19:25:00|||||||||962
1760038200000|2025-10-09 19:30:00|||||||||618
1760038500000|2025-10-09 19:35:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|9285
1760038800000|2025-10-09 19:40:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|659
1760039100000|2025-10-09 19:45:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|7811
1760039400000|2025-10-09 19:50:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|6517
1760039700000|2025-10-09 19:55:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|7550
1760040000000|2025-10-09 20:00:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|3059
1760040300000|2025-10-09 20:05:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|1869
1760040600000|2025-10-09 20:10:00|||||||||97
1760040900000|2025-10-09 20:15:00|||||||||687
1760041200000|2025-10-09 20:20:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|1363
1760041500000|2025-10-09 20:25:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|8209
1760041800000|2025-10-09 20:30:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|2934
1760042100000|2025-10-09 20:35:00|||||||||1539
1760042400000|2025-10-09 20:40:00|||||||||783
1760042700000|2025-10-09 20:45:00|||||||||977
1760043000000|2025-10-09 20:50:00|||||||||2778
1760043300000|2025-10-09 20:55:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|2499
1760047200000|2025-10-09 22:00:00|11255.9|11251.9|11254.3|11250.3|11257.5|11253.5|11254.3|11250.3|759
1760047500000|2025-10-09 22:05:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|1187
1760047800000|2025-10-09 22:10:00|11259|11255|11259|11255|11259|11255|11259|11255|470
1760048100000|2025-10-09 22:15:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|152
1760048700000|2025-10-09 22:25:00|||||||||1
1760049000000|2025-10-09 22:30:00|||||||||148
1760049300000|2025-10-09 22:35:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|297
1760049600000|2025-10-09 22:40:00|||||||||52
1760050500000|2025-10-09 22:55:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|597
1760050800000|2025-10-09 23:00:00|||||||||111
1760051100000|2025-10-09 23:05:00|||||||||101
1760051400000|2025-10-09 23:10:00|||||||||7
1760051700000|2025-10-09 23:15:00|||||||||223
1760052000000|2025-10-09 23:20:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|15
1760052300000|2025-10-09 23:25:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|247
1760052600000|2025-10-09 23:30:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|8
1760052900000|2025-10-09 23:35:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|148
1760053200000|2025-10-09 23:40:00|||||||||20
1760053500000|2025-10-09 23:45:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|108
1760053800000|2025-10-09 23:50:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|267
1760054100000|2025-10-09 23:55:00|||||||||15
1760054400000|2025-10-10 00:00:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|629
1760054700000|2025-10-10 00:05:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|270
1760055000000|2025-10-10 00:10:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|209
1760055300000|2025-10-10 00:15:00|||||||||12
1760055600000|2025-10-10 00:20:00|||||||||194
1760055900000|2025-10-10 00:25:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|114
1760056200000|2025-10-10 00:30:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|952
1760056500000|2025-10-10 00:35:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|428
1760056800000|2025-10-10 00:40:00|||||||||807
1760057100000|2025-10-10 00:45:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|85
1760057400000|2025-10-10 00:50:00|||||||||250
1760058000000|2025-10-10 01:00:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|161
1760058300000|2025-10-10 01:05:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|238
1760058600000|2025-10-10 01:10:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|165
1760058900000|2025-10-10 01:15:00|||||||||156
1760059200000|2025-10-10 01:20:00|||||||||2
1760059500000|2025-10-10 01:25:00|||||||||32
1760059800000|2025-10-10 01:30:00|||||||||57
1760060100000|2025-10-10 01:35:00|||||||||1
1760060400000|2025-10-10 01:40:00|||||||||84
1760060700000|2025-10-10 01:45:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|269
1760061000000|2025-10-10 01:50:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|553
1760061300000|2025-10-10 01:55:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|99
1760061600000|2025-10-10 02:00:00|||||||||39
1760061900000|2025-10-10 02:05:00|||||||||129
1760062200000|2025-10-10 02:10:00|||||||||30
1760062500000|2025-10-10 02:15:00|||||||||105
1760062800000|2025-10-10 02:20:00|||||||||42
1760063100000|2025-10-10 02:25:00|||||||||28
1760063400000|2025-10-10 02:30:00|||||||||218
1760063700000|2025-10-10 02:35:00|||||||||16
1760064000000|2025-10-10 02:40:00|||||||||39
1760064300000|2025-10-10 02:45:00|||||||||83
1760064600000|2025-10-10 02:50:00|||||||||149
1760064900000|2025-10-10 02:55:00|||||||||88
1760065200000|2025-10-10 03:00:00|||||||||118
1760065500000|2025-10-10 03:05:00|||||||||190
1760065800000|2025-10-10 03:10:00|||||||||123
1760066100000|2025-10-10 03:15:00|11259|11255|11259|11255|11259|11255|11259|11255|139
1760066400000|2025-10-10 03:20:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|1340
1760066700000|2025-10-10 03:25:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|1171
1760067000000|2025-10-10 03:30:00|||||||||81
1760067300000|2025-10-10 03:35:00|||||||||131
1760067600000|2025-10-10 03:40:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|1366
1760067900000|2025-10-10 03:45:00|||||||||113
1760068200000|2025-10-10 03:50:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|473
1760068500000|2025-10-10 03:55:00|||||||||619
1760068800000|2025-10-10 04:00:00|||||||||86
1760069100000|2025-10-10 04:05:00|||||||||80
1760069400000|2025-10-10 04:10:00|||||||||219
1760069700000|2025-10-10 04:15:00|||||||||173
1760070000000|2025-10-10 04:20:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|94
1760070300000|2025-10-10 04:25:00|||||||||93
1760070600000|2025-10-10 04:30:00|||||||||118
1760070900000|2025-10-10 04:35:00|||||||||85
1760071200000|2025-10-10 04:40:00|||||||||84
1760071500000|2025-10-10 04:45:00|||||||||73
1760071800000|2025-10-10 04:50:00|||||||||90
1760072100000|2025-10-10 04:55:00|||||||||100
1760072400000|2025-10-10 05:00:00|||||||||142
1760072700000|2025-10-10 05:05:00|||||||||107
1760073000000|2025-10-10 05:10:00|||||||||469
1760073300000|2025-10-10 05:15:00|||||||||101
1760073600000|2025-10-10 05:20:00|||||||||418
1760073900000|2025-10-10 05:25:00|||||||||288
1760074200000|2025-10-10 05:30:00|11262.9|11258.9|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|2262
1760074500000|2025-10-10 05:35:00|||||||||68
1760074800000|2025-10-10 05:40:00|||||||||88
1760075100000|2025-10-10 05:45:00|||||||||90
1760075400000|2025-10-10 05:50:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|314
1760075700000|2025-10-10 05:55:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|1276
1760076000000|2025-10-10 06:00:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|1038
1760076300000|2025-10-10 06:05:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|589
1760076600000|2025-10-10 06:10:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|756
1760076900000|2025-10-10 06:15:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|374
1760077200000|2025-10-10 06:20:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|515
1760077500000|2025-10-10 06:25:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|1476
1760077800000|2025-10-10 06:30:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|3634
1760078100000|2025-10-10 06:35:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|4192
1760078400000|2025-10-10 06:40:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|2922
1760078700000|2025-10-10 06:45:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|261
1760079000000|2025-10-10 06:50:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|393
1760079300000|2025-10-10 06:55:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|2789
1760079600000|2025-10-10 07:00:00|11270|11266|11266.8|11262.8|11270|11266|11266.8|11262.8|1032
1760079900000|2025-10-10 07:05:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|2057
1760080200000|2025-10-10 07:10:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|1610
1760080500000|2025-10-10 07:15:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|1654
1760080800000|2025-10-10 07:20:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1554
1760081100000|2025-10-10 07:25:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|1466
1760081400000|2025-10-10 07:30:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1357
1760081700000|2025-10-10 07:35:00|||||||||50
1760082000000|2025-10-10 07:40:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|122
1760082300000|2025-10-10 07:45:00|||||||||242
1760082600000|2025-10-10 07:50:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11268.4|11264.4|7671
1760082900000|2025-10-10 07:55:00|||||||||379
1760083200000|2025-10-10 08:00:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|2449
1760083500000|2025-10-10 08:05:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|633
1760083800000|2025-10-10 08:10:00|||||||||272
1760084100000|2025-10-10 08:15:00|||||||||595
1760084400000|2025-10-10 08:20:00|||||||||996
1760084700000|2025-10-10 08:25:00|11270.8|11266.8|11271.5|11267.5|11271.5|11267.5|11270|11266|1092
1760085000000|2025-10-10 08:30:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|3226
1760085300000|2025-10-10 08:35:00|11270|11266|11270|11266|11270|11266|11270|11266|3943
1760085600000|2025-10-10 08:40:00|||||||||80
1760085900000|2025-10-10 08:45:00|||||||||278
1760086200000|2025-10-10 08:50:00|||||||||343
1760086500000|2025-10-10 08:55:00|||||||||343
1760086800000|2025-10-10 09:00:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|923
1760087100000|2025-10-10 09:05:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|2041
1760087400000|2025-10-10 09:10:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|602
1760087700000|2025-10-10 09:15:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|1422
1760088000000|2025-10-10 09:20:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|844
1760088300000|2025-10-10 09:25:00|||||||||215
1760088600000|2025-10-10 09:30:00|||||||||693
1760088900000|2025-10-10 09:35:00|||||||||2939
1760089200000|2025-10-10 09:40:00|||||||||222
1760089500000|2025-10-10 09:45:00|||||||||1116
1760089800000|2025-10-10 09:50:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|492
1760090100000|2025-10-10 09:55:00|||||||||686
1760090400000|2025-10-10 10:00:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|1463
1760090700000|2025-10-10 10:05:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|834
1760091000000|2025-10-10 10:10:00|||||||||457
1760091300000|2025-10-10 10:15:00|||||||||216
1760091600000|2025-10-10 10:20:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|1071
1760091900000|2025-10-10 10:25:00|||||||||496
1760092200000|2025-10-10 10:30:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|812
1760092500000|2025-10-10 10:35:00|||||||||555
1760092800000|2025-10-10 10:40:00|||||||||325
1760093100000|2025-10-10 10:45:00|||||||||205
1760093400000|2025-10-10 10:50:00|11272.3|11268.3|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|458
1760093700000|2025-10-10 10:55:00|||||||||1131
1760094000000|2025-10-10 11:00:00|||||||||911
1760094300000|2025-10-10 11:05:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|1578
1760094600000|2025-10-10 11:10:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|2287
1760094900000|2025-10-10 11:15:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|1982
1760095200000|2025-10-10 11:20:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|889
1760095500000|2025-10-10 11:25:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|1072
1760095800000|2025-10-10 11:30:00|||||||||960
1760096100000|2025-10-10 11:35:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|3016
1760096400000|2025-10-10 11:40:00|11274.7|11270.7|11277.8|11273.8|11279.3|11275.3|11274.7|11270.7|12447
1760096700000|2025-10-10 11:45:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|3626
1760097000000|2025-10-10 11:50:00|||||||||1005
1760097300000|2025-10-10 11:55:00|||||||||1339
1760097600000|2025-10-10 12:00:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|4873
1760097900000|2025-10-10 12:05:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|4048
1760098200000|2025-10-10 12:10:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|5061
1760098500000|2025-10-10 12:15:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|3136
1760098800000|2025-10-10 12:20:00|11284|11280|11280.9|11276.9|11284|11280|11280.9|11276.9|7724
1760099100000|2025-10-10 12:25:00|11279.3|11275.3|11282.5|11278.5|11284|11280|11279.3|11275.3|5139
1760099400000|2025-10-10 12:30:00|11280.9|11276.9|11282.5|11278.5|11284|11280|11280.9|11276.9|8405
1760099700000|2025-10-10 12:35:00|11284|11280|11287.2|11283.2|11287.2|11283.2|11284|11280|6658
1760100000000|2025-10-10 12:40:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|3608
1760100300000|2025-10-10 12:45:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|3029
1760100600000|2025-10-10 12:50:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|3901
1760100900000|2025-10-10 12:55:00|||||||||8318
1760101200000|2025-10-10 13:00:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|6185
1760101500000|2025-10-10 13:05:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|3751
1760101800000|2025-10-10 13:10:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|4001
1760102100000|2025-10-10 13:15:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11284|11280|3825
1760102400000|2025-10-10 13:20:00|||||||||2057
1760102700000|2025-10-10 13:25:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|5411
1760103000000|2025-10-10 13:30:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|2835
1760103300000|2025-10-10 13:35:00|11284|11280|11277.8|11273.8|11284|11280|11277.8|11273.8|3136
1760103600000|2025-10-10 13:40:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|3877
1760103900000|2025-10-10 13:45:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11277.8|11273.8|1961
1760104200000|2025-10-10 13:50:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|3826
1760104500000|2025-10-10 13:55:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|2609
1760104800000|2025-10-10 14:00:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11280.9|11276.9|5745
1760105100000|2025-10-10 14:05:00|11284|11280|11280.9|11276.9|11284|11280|11280.9|11276.9|2074
1760105400000|2025-10-10 14:10:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|903
1760105700000|2025-10-10 14:15:00|11284|11280|11282.5|11278.5|11285.6|11281.6|11280.9|11276.9|4842
1760106000000|2025-10-10 14:20:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|2909
1760106300000|2025-10-10 14:25:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|1086
1760106600000|2025-10-10 14:30:00|11279.3|11275.3|11279.3|11275.3|11282.5|11278.5|11279.3|11275.3|2606
1760106900000|2025-10-10 14:35:00|11280.9|11276.9|11276.2|11272.2|11280.9|11276.9|11276.2|11272.2|2085
1760107200000|2025-10-10 14:40:00|11274.7|11270.7|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|4606
1760107500000|2025-10-10 14:45:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|2327
1760107800000|2025-10-10 14:50:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11274.7|11270.7|3293
1760108100000|2025-10-10 14:55:00|11276.2|11272.2|11287.2|11283.2|11288.7|11284.7|11276.2|11272.2|23844
1760108400000|2025-10-10 15:00:00|11288.7|11284.7|11299.7|11295.7|11304.3|11300.3|11288.7|11284.7|34166
1760108700000|2025-10-10 15:05:00|11301.2|11297.2|11305.9|11301.9|11309|11305|11296.5|11292.5|20721
1760109000000|2025-10-10 15:10:00|11307.5|11303.5|11298.1|11294.1|11307.5|11303.5|11298.1|11294.1|15222
1760109300000|2025-10-10 15:15:00|11299.7|11295.7|11304.3|11300.3|11305.9|11301.9|11299.7|11295.7|12744
1760109600000|2025-10-10 15:20:00|11305.9|11301.9|11309|11305|11309|11305|11302.8|11298.8|10388
1760109900000|2025-10-10 15:25:00|11307.5|11303.5|11310.6|11306.6|11312.2|11308.2|11307.5|11303.5|18502
1760110200000|2025-10-10 15:30:00|11312.2|11308.2|11312.2|11308.2|11315.3|11311.3|11310.6|11306.6|14011
1760110500000|2025-10-10 15:35:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11309|11305|11579
1760110800000|2025-10-10 15:40:00|11312.2|11308.2|11301.2|11297.2|11313.7|11309.7|11301.2|11297.2|16600
1760111100000|2025-10-10 15:45:00|11302.8|11298.8|11305.9|11301.9|11305.9|11301.9|11301.2|11297.2|12254
1760111400000|2025-10-10 15:50:00|11304.3|11300.3|11307.5|11303.5|11309|11305|11302.8|11298.8|3452
1760111700000|2025-10-10 15:55:00|11309|11305|11307.5|11303.5|11310.6|11306.6|11305.9|11301.9|6756
1760112000000|2025-10-10 16:00:00|11309|11305|11309|11305|11312.2|11308.2|11309|11305|7812
1760112300000|2025-10-10 16:05:00|11307.5|11303.5|11307.5|11303.5|11310.6|11306.6|11305.9|11301.9|5032
1760112600000|2025-10-10 16:10:00|11309|11305|11304.3|11300.3|11309|11305|11304.3|11300.3|10613
1760112900000|2025-10-10 16:15:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|2420
1760113200000|2025-10-10 16:20:00|11305.9|11301.9|11299.7|11295.7|11307.5|11303.5|11298.1|11294.1|8085
1760113500000|2025-10-10 16:25:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|8948
1760113800000|2025-10-10 16:30:00|11301.2|11297.2|11304.3|11300.3|11304.3|11300.3|11298.1|11294.1|7400
1760114100000|2025-10-10 16:35:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11302.8|11298.8|4176
1760114400000|2025-10-10 16:40:00|11307.5|11303.5|11309|11305|11309|11305|11305.9|11301.9|4847
1760114700000|2025-10-10 16:45:00|11307.5|11303.5|11310.6|11306.6|11310.6|11306.6|11307.5|11303.5|7577
1760115000000|2025-10-10 16:50:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|2829
1760115300000|2025-10-10 16:55:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11309|11305|2154
1760115600000|2025-10-10 17:00:00|11309|11305|11313.7|11309.7|11315.3|11311.3|11309|11305|3666
1760115900000|2025-10-10 17:05:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|4521
1760116200000|2025-10-10 17:10:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11312.2|11308.2|4958
1760116500000|2025-10-10 17:15:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|3767
1760116800000|2025-10-10 17:20:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|6988
1760117100000|2025-10-10 17:25:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|1642
1760117400000|2025-10-10 17:30:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|2044
1760117700000|2025-10-10 17:35:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|3281
1760118000000|2025-10-10 17:40:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|2802
1760118300000|2025-10-10 17:45:00|11316.8|11312.8|11313.7|11309.7|11318.4|11314.4|11313.7|11309.7|2680
1760118600000|2025-10-10 17:50:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|2864
1760118900000|2025-10-10 17:55:00|||||||||3035
1760119200000|2025-10-10 18:00:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|3857
1760119500000|2025-10-10 18:05:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|3549
1760119800000|2025-10-10 18:10:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|1625
1760120100000|2025-10-10 18:15:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|2904
1760120400000|2025-10-10 18:20:00|11320|11316|11316.8|11312.8|11320|11316|11316.8|11312.8|8739
1760120700000|2025-10-10 18:25:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|2009
1760121000000|2025-10-10 18:30:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|4762
1760121300000|2025-10-10 18:35:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|2070
1760121600000|2025-10-10 18:40:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|2624
1760121900000|2025-10-10 18:45:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|1726
1760122200000|2025-10-10 18:50:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|5072
1760122500000|2025-10-10 18:55:00|11320|11316|11315.3|11311.3|11320|11316|11315.3|11311.3|13755
1760122800000|2025-10-10 19:00:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|9796
1760123100000|2025-10-10 19:05:00|11310.6|11306.6|11313.7|11309.7|11313.7|11309.7|11310.6|11306.6|4318
1760123400000|2025-10-10 19:10:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|923
1760123700000|2025-10-10 19:15:00|||||||||1035
1760124000000|2025-10-10 19:20:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|1183
1760124300000|2025-10-10 19:25:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|2522
1760124600000|2025-10-10 19:30:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|1424
1760124900000|2025-10-10 19:35:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|5693
1760125200000|2025-10-10 19:40:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|3503
1760125500000|2025-10-10 19:45:00|11310.6|11306.6|11313.7|11309.7|11313.7|11309.7|11310.6|11306.6|6527
1760125800000|2025-10-10 19:50:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|5689
1760126100000|2025-10-10 19:55:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11310.6|11306.6|6067
1760126400000|2025-10-10 20:00:00|11313.7|11309.7|11310.6|11306.6|11313.7|11309.7|11310.6|11306.6|2501
1760126700000|2025-10-10 20:05:00|11309|11305|11309|11305|11309|11305|11309|11305|870
1760127000000|2025-10-10 20:10:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|4894
1760127300000|2025-10-10 20:15:00|||||||||1878
1760127600000|2025-10-10 20:20:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|5780
1760127900000|2025-10-10 20:25:00|11307.5|11303.5|11304.3|11300.3|11307.5|11303.5|11304.3|11300.3|4714
1760128200000|2025-10-10 20:30:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11304.3|11300.3|2771
1760128500000|2025-10-10 20:35:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|694
1760128800000|2025-10-10 20:40:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|2342
1760129100000|2025-10-10 20:45:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|2591
1760129400000|2025-10-10 20:50:00|11312.2|11308.2|11326.2|11322.2|11326.2|11322.2|11312.2|11308.2|24155
1760129700000|2025-10-10 20:55:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|15754
1760306400000|2025-10-12 22:00:00|11310.6|11306.6|11301.2|11297.2|11310.6|11306.6|11296.5|11292.5|6451
1760306700000|2025-10-12 22:05:00|11302.8|11298.8|11299.7|11295.7|11302.8|11298.8|11299.7|11295.7|3592
1760307000000|2025-10-12 22:10:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|2147
1760307300000|2025-10-12 22:15:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|1038
1760307600000|2025-10-12 22:20:00|11299.7|11295.7|11298.1|11294.1|11301.2|11297.2|11298.1|11294.1|1616
1760307900000|2025-10-12 22:25:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|764
1760308200000|2025-10-12 22:30:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|1336
1760308500000|2025-10-12 22:35:00|||||||||414
1760308800000|2025-10-12 22:40:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|2070
1760309100000|2025-10-12 22:45:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|259
1760309400000|2025-10-12 22:50:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|1257
1760309700000|2025-10-12 22:55:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|804
1760310000000|2025-10-12 23:00:00|11305.9|11301.9|11309|11305|11309|11305|11304.3|11300.3|960
1760310300000|2025-10-12 23:05:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11305.9|11301.9|716
1760310600000|2025-10-12 23:10:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|259
1760310900000|2025-10-12 23:15:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|676
1760311200000|2025-10-12 23:20:00|11302.8|11298.8|11307.5|11303.5|11307.5|11303.5|11302.8|11298.8|737
1760311500000|2025-10-12 23:25:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|242
1760311800000|2025-10-12 23:30:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|278
1760312100000|2025-10-12 23:35:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|275
1760312400000|2025-10-12 23:40:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|302
1760312700000|2025-10-12 23:45:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|337
1760313000000|2025-10-12 23:50:00|||||||||160
1760313300000|2025-10-12 23:55:00|11302|11298|11299.7|11295.7|11302|11298|11299.7|11295.7|1060
1760313600000|2025-10-13 00:00:00|||||||||716
1760313900000|2025-10-13 00:05:00|||||||||381
1760314200000|2025-10-13 00:10:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|153
1760314500000|2025-10-13 00:15:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|1161
1760314800000|2025-10-13 00:20:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|425
1760315100000|2025-10-13 00:25:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|943
1760315400000|2025-10-13 00:30:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|435
1760315700000|2025-10-13 00:35:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|437
1760316000000|2025-10-13 00:40:00|||||||||254
1760316300000|2025-10-13 00:45:00|||||||||173
1760316600000|2025-10-13 00:50:00|||||||||27
1760316900000|2025-10-13 00:55:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|196
1760317200000|2025-10-13 01:00:00|11298.9|11294.9|11298.1|11294.1|11298.9|11294.9|11298.1|11294.1|1615
1760317500000|2025-10-13 01:05:00|||||||||312
1760317800000|2025-10-13 01:10:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|1167
1760318100000|2025-10-13 01:15:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|381
1760318400000|2025-10-13 01:20:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|1687
1760318700000|2025-10-13 01:25:00|11297.3|11293.3|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|948
1760319000000|2025-10-13 01:30:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|517
1760319300000|2025-10-13 01:35:00|||||||||90
1760319600000|2025-10-13 01:40:00|||||||||335
1760319900000|2025-10-13 01:45:00|||||||||371
1760320200000|2025-10-13 01:50:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|1486
1760320500000|2025-10-13 01:55:00|||||||||122
1760320800000|2025-10-13 02:00:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|367
1760321100000|2025-10-13 02:05:00|||||||||93
1760321400000|2025-10-13 02:10:00|||||||||210
1760321700000|2025-10-13 02:15:00|||||||||115
1760322000000|2025-10-13 02:20:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|732
1760322300000|2025-10-13 02:25:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|509
1760322600000|2025-10-13 02:30:00|||||||||128
1760322900000|2025-10-13 02:35:00|||||||||227
1760323200000|2025-10-13 02:40:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|950
1760323500000|2025-10-13 02:45:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|669
1760323800000|2025-10-13 02:50:00|||||||||210
1760324100000|2025-10-13 02:55:00|||||||||420
1760324400000|2025-10-13 03:00:00|||||||||451
1760324700000|2025-10-13 03:05:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|240
1760325000000|2025-10-13 03:10:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|613
1760325300000|2025-10-13 03:15:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|572
1760325600000|2025-10-13 03:20:00|||||||||106
1760325900000|2025-10-13 03:25:00|11297.3|11293.3|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|484
1760326200000|2025-10-13 03:30:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|857
1760326500000|2025-10-13 03:35:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|642
1760326800000|2025-10-13 03:40:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|366
1760327100000|2025-10-13 03:45:00|||||||||611
1760327400000|2025-10-13 03:50:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|277
1760327700000|2025-10-13 03:55:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|260
1760328000000|2025-10-13 04:00:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|226
1760328300000|2025-10-13 04:05:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|64
1760328600000|2025-10-13 04:10:00|||||||||1
1760328900000|2025-10-13 04:15:00|||||||||3
1760329200000|2025-10-13 04:20:00|||||||||1
1760329500000|2025-10-13 04:25:00|||||||||12
1760329800000|2025-10-13 04:30:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|66
1760330100000|2025-10-13 04:35:00|||||||||251
1760330400000|2025-10-13 04:40:00|||||||||9
1760330700000|2025-10-13 04:45:00|||||||||610
1760331000000|2025-10-13 04:50:00|||||||||81
1760331300000|2025-10-13 04:55:00|||||||||1102
1760331600000|2025-10-13 05:00:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|144
1760331900000|2025-10-13 05:05:00|||||||||27
1760332200000|2025-10-13 05:10:00|||||||||545
1760332500000|2025-10-13 05:15:00|||||||||47
1760332800000|2025-10-13 05:20:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|767
1760333100000|2025-10-13 05:25:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|1092
1760333400000|2025-10-13 05:30:00|||||||||32
1760333700000|2025-10-13 05:35:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|2025
1760334000000|2025-10-13 05:40:00|||||||||694
1760334300000|2025-10-13 05:45:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|826
1760334600000|2025-10-13 05:50:00|||||||||1356
1760334900000|2025-10-13 05:55:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|772
1760335200000|2025-10-13 06:00:00|11302.8|11298.8|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|4237
1760335500000|2025-10-13 06:05:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|2955
1760335800000|2025-10-13 06:10:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|2411
1760336100000|2025-10-13 06:15:00|11301.2|11297.2|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|1844
1760336400000|2025-10-13 06:20:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|1620
1760336700000|2025-10-13 06:25:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|829
1760337000000|2025-10-13 06:30:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|671
1760337300000|2025-10-13 06:35:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|1589
1760337600000|2025-10-13 06:40:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|1385
1760337900000|2025-10-13 06:45:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|3169
1760338200000|2025-10-13 06:50:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|1241
1760338500000|2025-10-13 06:55:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|756
1760338800000|2025-10-13 07:00:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|3212
1760339100000|2025-10-13 07:05:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|2809
1760339400000|2025-10-13 07:10:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|1901
1760339700000|2025-10-13 07:15:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|830
1760340000000|2025-10-13 07:20:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|1328
1760340300000|2025-10-13 07:25:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|1562
1760340600000|2025-10-13 07:30:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|606
1760340900000|2025-10-13 07:35:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|1218
1760341200000|2025-10-13 07:40:00|||||||||1179
1760341500000|2025-10-13 07:45:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|3255
1760341800000|2025-10-13 07:50:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|717
1760342100000|2025-10-13 07:55:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|203
1760342400000|2025-10-13 08:00:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|1070
1760342700000|2025-10-13 08:05:00|||||||||305
1760343000000|2025-10-13 08:10:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|1209
1760343300000|2025-10-13 08:15:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|956
1760343600000|2025-10-13 08:20:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|1129
1760343900000|2025-10-13 08:25:00|||||||||697
1760344200000|2025-10-13 08:30:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|322
1760344500000|2025-10-13 08:35:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|786
1760344800000|2025-10-13 08:40:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|641
1760345100000|2025-10-13 08:45:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|1461
1760345400000|2025-10-13 08:50:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|422
1760345700000|2025-10-13 08:55:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|1125
1760346000000|2025-10-13 09:00:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11298.1|11294.1|347
1760346300000|2025-10-13 09:05:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|603
1760346600000|2025-10-13 09:10:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|1513
1760346900000|2025-10-13 09:15:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|1861
1760347200000|2025-10-13 09:20:00|||||||||384
1760347500000|2025-10-13 09:25:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|892
1760347800000|2025-10-13 09:30:00|11307.5|11303.5|11309|11305|11309|11305|11305.9|11301.9|4009
1760348100000|2025-10-13 09:35:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11307.5|11303.5|2365
1760348400000|2025-10-13 09:40:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|960
1760348700000|2025-10-13 09:45:00|||||||||479
1760349000000|2025-10-13 09:50:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|524
1760349300000|2025-10-13 09:55:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|673
1760349600000|2025-10-13 10:00:00|||||||||109
1760349900000|2025-10-13 10:05:00|||||||||273
1760350200000|2025-10-13 10:10:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|146
1760350500000|2025-10-13 10:15:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|57
1760350800000|2025-10-13 10:20:00|||||||||85
1760351100000|2025-10-13 10:25:00|||||||||248
1760351400000|2025-10-13 10:30:00|11306.7|11302.7|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|1602
1760351700000|2025-10-13 10:35:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|550
1760352000000|2025-10-13 10:40:00|||||||||348
1760352300000|2025-10-13 10:45:00|||||||||281
1760352600000|2025-10-13 10:50:00|||||||||271
1760352900000|2025-10-13 10:55:00|||||||||401
1760353200000|2025-10-13 11:00:00|11309|11305|11309|11305|11310.6|11306.6|11309|11305|2549
1760353500000|2025-10-13 11:05:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|2367
1760353800000|2025-10-13 11:10:00|||||||||252
1760354100000|2025-10-13 11:15:00|||||||||1153
1760354400000|2025-10-13 11:20:00|11313.7|11309.7|11310.6|11306.6|11313.7|11309.7|11310.6|11306.6|3280
1760354700000|2025-10-13 11:25:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|111
1760355000000|2025-10-13 11:30:00|11313.7|11309.7|11310.6|11306.6|11313.7|11309.7|11310.6|11306.6|2883
1760355300000|2025-10-13 11:35:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|812
1760355600000|2025-10-13 11:40:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|3762
1760355900000|2025-10-13 11:45:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|701
1760356200000|2025-10-13 11:50:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|1143
1760356500000|2025-10-13 11:55:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|1023
1760356800000|2025-10-13 12:00:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|3173
1760357100000|2025-10-13 12:05:00|11310.6|11306.6|11313.7|11309.7|11313.7|11309.7|11310.6|11306.6|2379
1760357400000|2025-10-13 12:10:00|11312.2|11308.2|11310.6|11306.6|11313.7|11309.7|11310.6|11306.6|1094
1760357700000|2025-10-13 12:15:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|840
1760358000000|2025-10-13 12:20:00|11313.7|11309.7|11316.8|11312.8|11316.8|11312.8|11313.7|11309.7|2328
1760358300000|2025-10-13 12:25:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|1121
1760358600000|2025-10-13 12:30:00|11320|11316|11316.8|11312.8|11320|11316|11316.8|11312.8|2037
1760358900000|2025-10-13 12:35:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|3508
1760359200000|2025-10-13 12:40:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|1946
1760359500000|2025-10-13 12:45:00|11313.7|11309.7|11309|11305|11313.7|11309.7|11309|11305|1343
1760359800000|2025-10-13 12:50:00|11307.5|11303.5|11310.6|11306.6|11310.6|11306.6|11307.5|11303.5|1490
1760360100000|2025-10-13 12:55:00|||||||||636
1760360400000|2025-10-13 13:00:00|11309|11305|11310.6|11306.6|11312.2|11308.2|11309|11305|3098
1760360700000|2025-10-13 13:05:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|2840
1760361000000|2025-10-13 13:10:00|11309|11305|11309|11305|11309|11305|11309|11305|978
1760361300000|2025-10-13 13:15:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|2314
1760361600000|2025-10-13 13:20:00|11309|11305|11309|11305|11309|11305|11307.5|11303.5|5106
1760361900000|2025-10-13 13:25:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|3590
1760362200000|2025-10-13 13:30:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|952
1760362500000|2025-10-13 13:35:00|11313.7|11309.7|11310.6|11306.6|11313.7|11309.7|11310.6|11306.6|1365
1760362800000|2025-10-13 13:40:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|3235
1760363100000|2025-10-13 13:45:00|||||||||1874
1760363400000|2025-10-13 13:50:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11310.6|11306.6|5700
1760363700000|2025-10-13 13:55:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|3415
1760364000000|2025-10-13 14:00:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|4049
1760364300000|2025-10-13 14:05:00|11309|11305|11309|11305|11309|11305|11309|11305|1418
1760364600000|2025-10-13 14:10:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|921
1760364900000|2025-10-13 14:15:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|1122
1760365200000|2025-10-13 14:20:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|2937
1760365500000|2025-10-13 14:25:00|||||||||2449
1760365800000|2025-10-13 14:30:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|3550
1760366100000|2025-10-13 14:35:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|2410
1760366400000|2025-10-13 14:40:00|||||||||782
1760366700000|2025-10-13 14:45:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|2966
1760367000000|2025-10-13 14:50:00|11302.8|11298.8|11305.9|11301.9|11305.9|11301.9|11302.8|11298.8|831
1760367300000|2025-10-13 14:55:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|2711
1760367600000|2025-10-13 15:00:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|1622
1760367900000|2025-10-13 15:05:00|||||||||1226
1760368200000|2025-10-13 15:10:00|11305.1|11301.1|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|1416
1760368500000|2025-10-13 15:15:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|1521
1760368800000|2025-10-13 15:20:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|613
1760369100000|2025-10-13 15:25:00|||||||||161
1760369400000|2025-10-13 15:30:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|573
1760369700000|2025-10-13 15:35:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|660
1760370000000|2025-10-13 15:40:00|||||||||134
1760370300000|2025-10-13 15:45:00|||||||||237
1760370600000|2025-10-13 15:50:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|1474
1760370900000|2025-10-13 15:55:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|607
1760371200000|2025-10-13 16:00:00|||||||||1133
1760371500000|2025-10-13 16:05:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|1656
1760371800000|2025-10-13 16:10:00|||||||||521
1760372100000|2025-10-13 16:15:00|||||||||134
1760372400000|2025-10-13 16:20:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|403
1760372700000|2025-10-13 16:25:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|850
1760373000000|2025-10-13 16:30:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|1199
1760373300000|2025-10-13 16:35:00|||||||||187
1760373600000|2025-10-13 16:40:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|1032
1760373900000|2025-10-13 16:45:00|11305.9|11301.9|11309|11305|11309|11305|11305.9|11301.9|956
1760374200000|2025-10-13 16:50:00|||||||||143
1760374500000|2025-10-13 16:55:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|1366
1760374800000|2025-10-13 17:00:00|||||||||458
1760375100000|2025-10-13 17:05:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|257
1760375400000|2025-10-13 17:10:00|11309|11305|11309|11305|11309|11305|11309|11305|607
1760375700000|2025-10-13 17:15:00|||||||||230
1760376000000|2025-10-13 17:20:00|||||||||120
1760376300000|2025-10-13 17:25:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|1315
1760376600000|2025-10-13 17:30:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|1226
1760376900000|2025-10-13 17:35:00|||||||||171
1760377200000|2025-10-13 17:40:00|11309|11305|11309|11305|11309|11305|11309|11305|2681
1760377500000|2025-10-13 17:45:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|2539
1760377800000|2025-10-13 17:50:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|1132
1760378100000|2025-10-13 17:55:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|1297
1760378400000|2025-10-13 18:00:00|||||||||427
1760378700000|2025-10-13 18:05:00|||||||||185
1760379000000|2025-10-13 18:10:00|||||||||2916
1760379300000|2025-10-13 18:15:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|267
1760379600000|2025-10-13 18:20:00|||||||||94
1760379900000|2025-10-13 18:25:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|534
1760380200000|2025-10-13 18:30:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|1007
1760380500000|2025-10-13 18:35:00|||||||||1108
1760380800000|2025-10-13 18:40:00|||||||||126
1760381100000|2025-10-13 18:45:00|||||||||1369
1760381400000|2025-10-13 18:50:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|2127
1760381700000|2025-10-13 18:55:00|11312.2|11308.2|11318.4|11314.4|11318.4|11314.4|11312.2|11308.2|14126
1760382000000|2025-10-13 19:00:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|2410
1760382300000|2025-10-13 19:05:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|3929
1760382600000|2025-10-13 19:10:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|2761
1760382900000|2025-10-13 19:15:00|||||||||181
1760383200000|2025-10-13 19:20:00|||||||||468
1760383500000|2025-10-13 19:25:00|||||||||950
1760383800000|2025-10-13 19:30:00|||||||||1062
1760384100000|2025-10-13 19:35:00|||||||||1012
1760384400000|2025-10-13 19:40:00|||||||||529
1760384700000|2025-10-13 19:45:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|2970
1760385000000|2025-10-13 19:50:00|||||||||1224
1760385300000|2025-10-13 19:55:00|11320|11316|11320|11316|11320|11316|11320|11316|3758
1760385600000|2025-10-13 20:00:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|7689
1760385900000|2025-10-13 20:05:00|||||||||465
1760386200000|2025-10-13 20:10:00|||||||||42
1760386500000|2025-10-13 20:15:00|||||||||137
1760386800000|2025-10-13 20:20:00|||||||||418
1760387100000|2025-10-13 20:25:00|||||||||256
1760387400000|2025-10-13 20:30:00|||||||||49
1760387700000|2025-10-13 20:35:00|||||||||154
1760388000000|2025-10-13 20:40:00|||||||||679
1760388300000|2025-10-13 20:45:00|||||||||217
1760388600000|2025-10-13 20:50:00|||||||||1183
1760388900000|2025-10-13 20:55:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|1924
1760392800000|2025-10-13 22:00:00|11320|11316|11320|11316|11320|11316|11316.8|11312.8|1124
1760393100000|2025-10-13 22:05:00|||||||||1
1760393400000|2025-10-13 22:10:00|||||||||218
1760393700000|2025-10-13 22:15:00|||||||||147
1760394000000|2025-10-13 22:20:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|39
1760394300000|2025-10-13 22:25:00|11320|11316|11320|11316|11321.5|11317.5|11320|11316|204
1760394600000|2025-10-13 22:30:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|665
1760394900000|2025-10-13 22:35:00|11320|11316|11320|11316|11320|11316|11320|11316|208
1760395200000|2025-10-13 22:40:00|||||||||51
1760395500000|2025-10-13 22:45:00|||||||||6
1760395800000|2025-10-13 22:50:00|||||||||45
1760396100000|2025-10-13 22:55:00|||||||||37
1760396400000|2025-10-13 23:00:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|528
1760396700000|2025-10-13 23:05:00|11320|11316|11320|11316|11320|11316|11320|11316|159
1760397000000|2025-10-13 23:10:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|402
1760397300000|2025-10-13 23:15:00|||||||||33
1760397900000|2025-10-13 23:25:00|||||||||536
1760398200000|2025-10-13 23:30:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|477
1760398500000|2025-10-13 23:35:00|||||||||51
1760398800000|2025-10-13 23:40:00|||||||||808
1760399100000|2025-10-13 23:45:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|1200
1760399400000|2025-10-13 23:50:00|11320|11316|11320|11316|11320|11316|11320|11316|84
1760399700000|2025-10-13 23:55:00|||||||||320
1760400000000|2025-10-14 00:00:00|11318.4|11314.4|11315.3|11311.3|11320|11316|11315.3|11311.3|2919
1760400300000|2025-10-14 00:05:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|2647
1760400600000|2025-10-14 00:10:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|1734
1760400900000|2025-10-14 00:15:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|1618
1760401200000|2025-10-14 00:20:00|||||||||85
1760401500000|2025-10-14 00:25:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|1549
1760401800000|2025-10-14 00:30:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11309|11305|913
1760402100000|2025-10-14 00:35:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|836
1760402400000|2025-10-14 00:40:00|||||||||193
1760402700000|2025-10-14 00:45:00|||||||||294
1760403000000|2025-10-14 00:50:00|||||||||68
1760403300000|2025-10-14 00:55:00|11309|11305|11309|11305|11309|11305|11309|11305|293
1760403600000|2025-10-14 01:00:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|921
1760403900000|2025-10-14 01:05:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|2682
1760404200000|2025-10-14 01:10:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|389
1760404500000|2025-10-14 01:15:00|||||||||806
1760404800000|2025-10-14 01:20:00|||||||||81
1760405100000|2025-10-14 01:25:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|706
1760405400000|2025-10-14 01:30:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|683
1760405700000|2025-10-14 01:35:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|546
1760406000000|2025-10-14 01:40:00|||||||||359
1760406300000|2025-10-14 01:45:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|711
1760406600000|2025-10-14 01:50:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|302
1760406900000|2025-10-14 01:55:00|||||||||127
1760407200000|2025-10-14 02:00:00|11310.6|11306.6|11316.8|11312.8|11316.8|11312.8|11310.6|11306.6|3473
1760407500000|2025-10-14 02:05:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|388
1760407800000|2025-10-14 02:10:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|2683
1760408100000|2025-10-14 02:15:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|1388
1760408400000|2025-10-14 02:20:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|1130
1760408700000|2025-10-14 02:25:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|1558
1760409000000|2025-10-14 02:30:00|||||||||7
1760409300000|2025-10-14 02:35:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|364
1760409600000|2025-10-14 02:40:00|||||||||463
1760409900000|2025-10-14 02:45:00|||||||||10
1760410200000|2025-10-14 02:50:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|1104
1760410500000|2025-10-14 02:55:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|400
1760410800000|2025-10-14 03:00:00|||||||||201
1760411100000|2025-10-14 03:05:00|||||||||174
1760411400000|2025-10-14 03:10:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|56
1760411700000|2025-10-14 03:15:00|||||||||30
1760412000000|2025-10-14 03:20:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|1389
1760412300000|2025-10-14 03:25:00|||||||||171
1760412600000|2025-10-14 03:30:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|3514
1760412900000|2025-10-14 03:35:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|1041
1760413200000|2025-10-14 03:40:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|1520
1760413500000|2025-10-14 03:45:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|600
1760413800000|2025-10-14 03:50:00|||||||||65
1760414100000|2025-10-14 03:55:00|||||||||82
1760414400000|2025-10-14 04:00:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|1899
1760414700000|2025-10-14 04:05:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|411
1760415000000|2025-10-14 04:10:00|11324.7|11320.7|11326.2|11322.2|11327.8|11323.8|11323.1|11319.1|2827
1760415300000|2025-10-14 04:15:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|712
1760415600000|2025-10-14 04:20:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|2505
1760415900000|2025-10-14 04:25:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|665
1760416200000|2025-10-14 04:30:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|2268
1760416500000|2025-10-14 04:35:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|3330
1760416800000|2025-10-14 04:40:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|256
1760417100000|2025-10-14 04:45:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|136
1760417400000|2025-10-14 04:50:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|854
1760417700000|2025-10-14 04:55:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|2122
1760418000000|2025-10-14 05:00:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|339
1760418300000|2025-10-14 05:05:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|677
1760418600000|2025-10-14 05:10:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|204
1760418900000|2025-10-14 05:15:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|468
1760419200000|2025-10-14 05:20:00|||||||||409
1760419500000|2025-10-14 05:25:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|1951
1760419800000|2025-10-14 05:30:00|11334|11330|11334|11330|11334|11330|11332.5|11328.5|1383
1760420100000|2025-10-14 05:35:00|11335.6|11331.6|11338.7|11334.7|11340.3|11336.3|11335.6|11331.6|2577
1760420400000|2025-10-14 05:40:00|11340.3|11336.3|11337.2|11333.2|11340.3|11336.3|11337.2|11333.2|3724
1760420700000|2025-10-14 05:45:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|3905
1760421000000|2025-10-14 05:50:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11334|11330|2619
1760421300000|2025-10-14 05:55:00|||||||||1528
1760421600000|2025-10-14 06:00:00|11334|11330|11337.2|11333.2|11338.7|11334.7|11334|11330|3167
1760421900000|2025-10-14 06:05:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|2430
1760422200000|2025-10-14 06:10:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11334|11330|2374
1760422500000|2025-10-14 06:15:00|11334|11330|11337.2|11333.2|11337.2|11333.2|11334|11330|905
1760422800000|2025-10-14 06:20:00|11338.7|11334.7|11343.4|11339.4|11343.4|11339.4|11337.2|11333.2|4273
1760423100000|2025-10-14 06:25:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|2730
1760423400000|2025-10-14 06:30:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|2358
1760423700000|2025-10-14 06:35:00|11341.8|11337.8|11345|11341|11345|11341|11341.8|11337.8|3274
1760424000000|2025-10-14 06:40:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|3977
1760424300000|2025-10-14 06:45:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|4744
1760424600000|2025-10-14 06:50:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|1112
1760424900000|2025-10-14 06:55:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|1056
1760425200000|2025-10-14 07:00:00|11343.4|11339.4|11346.5|11342.5|11346.5|11342.5|11341.8|11337.8|3345
1760425500000|2025-10-14 07:05:00|11348.1|11344.1|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|5758
1760425800000|2025-10-14 07:10:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|2486
1760426100000|2025-10-14 07:15:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|3605
1760426400000|2025-10-14 07:20:00|11343.4|11339.4|11345|11341|11346.5|11342.5|11343.4|11339.4|1917
1760426700000|2025-10-14 07:25:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|2695
1760427000000|2025-10-14 07:30:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|6472
1760427300000|2025-10-14 07:35:00|11346.5|11342.5|11349.7|11345.7|11352.8|11348.8|11346.5|11342.5|6524
1760427600000|2025-10-14 07:40:00|11348.1|11344.1|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|4934
1760427900000|2025-10-14 07:45:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|1362
1760428200000|2025-10-14 07:50:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|2995
1760428500000|2025-10-14 07:55:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|760
1760428800000|2025-10-14 08:00:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|2427
1760429100000|2025-10-14 08:05:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11345|11341|2068
1760429400000|2025-10-14 08:10:00|11345|11341|11343.4|11339.4|11345|11341|11341.8|11337.8|3193
1760429700000|2025-10-14 08:15:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|2114
1760430000000|2025-10-14 08:20:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|2564
1760430300000|2025-10-14 08:25:00|11341.8|11337.8|11345|11341|11345|11341|11341.8|11337.8|9294
1760430600000|2025-10-14 08:30:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|3488
1760430900000|2025-10-14 08:35:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|2091
1760431200000|2025-10-14 08:40:00|11346.5|11342.5|11349.7|11345.7|11349.7|11345.7|11345|11341|940
1760431500000|2025-10-14 08:45:00|11348.1|11344.1|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|2530
1760431800000|2025-10-14 08:50:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|791
1760432100000|2025-10-14 08:55:00|||||||||286
1760432400000|2025-10-14 09:00:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|4051
1760432700000|2025-10-14 09:05:00|11348.1|11344.1|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|2421
1760433000000|2025-10-14 09:10:00|11351.2|11347.2|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|1830
1760433300000|2025-10-14 09:15:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|2940
1760433600000|2025-10-14 09:20:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|4539
1760433900000|2025-10-14 09:25:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|1144
1760434200000|2025-10-14 09:30:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|2458
1760434500000|2025-10-14 09:35:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|968
1760434800000|2025-10-14 09:40:00|||||||||452
1760435100000|2025-10-14 09:45:00|11349.7|11345.7|11352.8|11348.8|11352.8|11348.8|11349.7|11345.7|3595
1760435400000|2025-10-14 09:50:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|1877
1760435700000|2025-10-14 09:55:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|988
1760436000000|2025-10-14 10:00:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|2122
1760436300000|2025-10-14 10:05:00|11351.2|11347.2|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|2720
1760436600000|2025-10-14 10:10:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|3901
1760436900000|2025-10-14 10:15:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|4085
1760437200000|2025-10-14 10:20:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|2000
1760437500000|2025-10-14 10:25:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|1002
1760437800000|2025-10-14 10:30:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|2461
1760438100000|2025-10-14 10:35:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|6352
1760438400000|2025-10-14 10:40:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|3967
1760438700000|2025-10-14 10:45:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|3343
1760439000000|2025-10-14 10:50:00|||||||||453
1760439300000|2025-10-14 10:55:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|2642
1760439600000|2025-10-14 11:00:00|11352.8|11348.8|11349.7|11345.7|11352.8|11348.8|11349.7|11345.7|4400
1760439900000|2025-10-14 11:05:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|3581
1760440200000|2025-10-14 11:10:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|3962
1760440500000|2025-10-14 11:15:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1331
1760440800000|2025-10-14 11:20:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|4443
1760441100000|2025-10-14 11:25:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|5590
1760441400000|2025-10-14 11:30:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11343.4|11339.4|5335
1760441700000|2025-10-14 11:35:00|11343.4|11339.4|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|3276
1760442000000|2025-10-14 11:40:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|1801
1760442300000|2025-10-14 11:45:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|2748
1760442600000|2025-10-14 11:50:00|11340.3|11336.3|11337.2|11333.2|11340.3|11336.3|11337.2|11333.2|6826
1760442900000|2025-10-14 11:55:00|11335.6|11331.6|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|13559
1760443200000|2025-10-14 12:00:00|11337.2|11333.2|11338.7|11334.7|11340.3|11336.3|11335.6|11331.6|6286
1760443500000|2025-10-14 12:05:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11337.2|11333.2|3849
1760443800000|2025-10-14 12:10:00|11338.7|11334.7|11341.8|11337.8|11343.4|11339.4|11338.7|11334.7|4124
1760444100000|2025-10-14 12:15:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11341.8|11337.8|4551
1760444400000|2025-10-14 12:20:00|11341.8|11337.8|11343.4|11339.4|11345|11341|11341.8|11337.8|9335
1760444700000|2025-10-14 12:25:00|11341.8|11337.8|11343.4|11339.4|11345|11341|11341.8|11337.8|5357
1760445000000|2025-10-14 12:30:00|11341.8|11337.8|11345|11341|11346.5|11342.5|11341.8|11337.8|6563
1760445300000|2025-10-14 12:35:00|11346.5|11342.5|11338.7|11334.7|11346.5|11342.5|11338.7|11334.7|7599
1760445600000|2025-10-14 12:40:00|11340.3|11336.3|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|3060
1760445900000|2025-10-14 12:45:00|11343.4|11339.4|11337.2|11333.2|11343.4|11339.4|11335.6|11331.6|8484
1760446200000|2025-10-14 12:50:00|11335.6|11331.6|11338.7|11334.7|11340.3|11336.3|11335.6|11331.6|4484
1760446500000|2025-10-14 12:55:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|5974
1760446800000|2025-10-14 13:00:00|11337.2|11333.2|11332.5|11328.5|11338.7|11334.7|11332.5|11328.5|6657
1760447100000|2025-10-14 13:05:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|7293
1760447400000|2025-10-14 13:10:00|11330.9|11326.9|11334|11330|11334|11330|11329.3|11325.3|4843
1760447700000|2025-10-14 13:15:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|2860
1760448000000|2025-10-14 13:20:00|11335.6|11331.6|11329.3|11325.3|11335.6|11331.6|11329.3|11325.3|5092
1760448300000|2025-10-14 13:25:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|4099
1760448600000|2025-10-14 13:30:00|11327.8|11323.8|11324.7|11320.7|11327.8|11323.8|11321.5|11317.5|15207
1760448900000|2025-10-14 13:35:00|11326.2|11322.2|11330.9|11326.9|11332.5|11328.5|11326.2|11322.2|9040
1760449200000|2025-10-14 13:40:00|11329.3|11325.3|11334|11330|11335.6|11331.6|11329.3|11325.3|5006
1760449500000|2025-10-14 13:45:00|11335.6|11331.6|11332.5|11328.5|11335.6|11331.6|11329.3|11325.3|11171
1760449800000|2025-10-14 13:50:00|11334|11330|11330.9|11326.9|11335.6|11331.6|11329.3|11325.3|14171
1760450100000|2025-10-14 13:55:00|11332.5|11328.5|11329.3|11325.3|11332.5|11328.5|11327.8|11323.8|9964
1760450400000|2025-10-14 14:00:00|11328.6|11324.6|11326.2|11322.2|11329.3|11325.3|11324.7|11320.7|6413
1760450700000|2025-10-14 14:05:00|11327.8|11323.8|11332.5|11328.5|11332.5|11328.5|11326.2|11322.2|5618
1760451000000|2025-10-14 14:10:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|3417
1760451300000|2025-10-14 14:15:00|11334|11330|11332.5|11328.5|11334|11330|11330.9|11326.9|11350
1760451600000|2025-10-14 14:20:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|5389
1760451900000|2025-10-14 14:25:00|11327.8|11323.8|11323.1|11319.1|11329.3|11325.3|11323.1|11319.1|6006
1760452200000|2025-10-14 14:30:00|11324.7|11320.7|11326.2|11322.2|11327.8|11323.8|11323.1|11319.1|3405
1760452500000|2025-10-14 14:35:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|5078
1760452800000|2025-10-14 14:40:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|4372
1760453100000|2025-10-14 14:45:00|11326.2|11322.2|11323.1|11319.1|11329.3|11325.3|11323.1|11319.1|10575
1760453400000|2025-10-14 14:50:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|7131
1760453700000|2025-10-14 14:55:00|11323.1|11319.1|11327.8|11323.8|11327.8|11323.8|11323.1|11319.1|12213
1760454000000|2025-10-14 15:00:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|2480
1760454300000|2025-10-14 15:05:00|11324.7|11320.7|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|2306
1760454600000|2025-10-14 15:10:00|11324.7|11320.7|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|1279
1760454900000|2025-10-14 15:15:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|3005
1760455200000|2025-10-14 15:20:00|11327.8|11323.8|11326.2|11322.2|11329.3|11325.3|11324.7|11320.7|2836
1760455500000|2025-10-14 15:25:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|4611
1760455800000|2025-10-14 15:30:00|11321.5|11317.5|11326.2|11322.2|11326.2|11322.2|11321.5|11317.5|4620
1760456100000|2025-10-14 15:35:00|11324.7|11320.7|11324.7|11320.7|11327.8|11323.8|11320|11316|10662
1760456400000|2025-10-14 15:40:00|11323.1|11319.1|11324.7|11320.7|11327.8|11323.8|11323.1|11319.1|7655
1760456700000|2025-10-14 15:45:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11323.1|11319.1|4265
1760457000000|2025-10-14 15:50:00|11324.7|11320.7|11321.5|11317.5|11326.2|11322.2|11321.5|11317.5|2526
1760457300000|2025-10-14 15:55:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|1447
1760457600000|2025-10-14 16:00:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|4286
1760457900000|2025-10-14 16:05:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|2938
1760458200000|2025-10-14 16:10:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|4524
1760458500000|2025-10-14 16:15:00|11326.2|11322.2|11327.8|11323.8|11329.3|11325.3|11323.1|11319.1|6897
1760458800000|2025-10-14 16:20:00|11329.3|11325.3|11326.2|11322.2|11332.5|11328.5|11324.7|11320.7|9992
1760459100000|2025-10-14 16:25:00|11327.8|11323.8|11330.9|11326.9|11332.5|11328.5|11326.2|11322.2|5039
1760459400000|2025-10-14 16:30:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|4377
1760459700000|2025-10-14 16:35:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|3569
1760460000000|2025-10-14 16:40:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11332.5|11328.5|3830
1760460300000|2025-10-14 16:45:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|6715
1760460600000|2025-10-14 16:50:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|2062
1760460900000|2025-10-14 16:55:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|1179
1760461200000|2025-10-14 17:00:00|11335.6|11331.6|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|3806
1760461500000|2025-10-14 17:05:00|11338.7|11334.7|11335.6|11331.6|11338.7|11334.7|11335.6|11331.6|3336
1760461800000|2025-10-14 17:10:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|3801
1760462100000|2025-10-14 17:15:00|11334|11330|11330.9|11326.9|11335.6|11331.6|11330.9|11326.9|4510
1760462400000|2025-10-14 17:20:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11332.5|11328.5|1044
1760462700000|2025-10-14 17:25:00|11334|11330|11334|11330|11334|11330|11332.5|11328.5|3563
1760463000000|2025-10-14 17:30:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|1381
1760463300000|2025-10-14 17:35:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11332.5|11328.5|2761
1760463600000|2025-10-14 17:40:00|11332.5|11328.5|11335.6|11331.6|11335.6|11331.6|11332.5|11328.5|2480
1760463900000|2025-10-14 17:45:00|11334|11330|11337.2|11333.2|11337.2|11333.2|11334|11330|1523
1760464200000|2025-10-14 17:50:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|825
1760464500000|2025-10-14 17:55:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|1594
1760464800000|2025-10-14 18:00:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11337.2|11333.2|2281
1760465100000|2025-10-14 18:05:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|1334
1760465400000|2025-10-14 18:10:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|5739
1760465700000|2025-10-14 18:15:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|1672
1760466000000|2025-10-14 18:20:00|||||||||1181
1760466300000|2025-10-14 18:25:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|7176
1760466600000|2025-10-14 18:30:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|4854
1760466900000|2025-10-14 18:35:00|||||||||774
1760467200000|2025-10-14 18:40:00|||||||||295
1760467500000|2025-10-14 18:45:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|2190
1760467800000|2025-10-14 18:50:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|2272
1760468100000|2025-10-14 18:55:00|11338.7|11334.7|11341.8|11337.8|11343.4|11339.4|11338.7|11334.7|11333
1760468400000|2025-10-14 19:00:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|6752
1760468700000|2025-10-14 19:05:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|4414
1760469000000|2025-10-14 19:10:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|374
1760469300000|2025-10-14 19:15:00|11345|11341|11345|11341|11345|11341|11345|11341|401
1760469600000|2025-10-14 19:20:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|3773
1760469900000|2025-10-14 19:25:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|1479
1760470200000|2025-10-14 19:30:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|3969
1760470500000|2025-10-14 19:35:00|11345|11341|11346.5|11342.5|11349.7|11345.7|11345|11341|13998
1760470800000|2025-10-14 19:40:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|4162
1760471100000|2025-10-14 19:45:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11345|11341|7383
1760471400000|2025-10-14 19:50:00|11345|11341|11343.4|11339.4|11346.5|11342.5|11341.8|11337.8|6366
1760471700000|2025-10-14 19:55:00|||||||||5568
1760472000000|2025-10-14 20:00:00|11345|11341|11340.3|11336.3|11345|11341|11338.7|11334.7|9193
1760472300000|2025-10-14 20:05:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|8398
1760472600000|2025-10-14 20:10:00|||||||||281
1760472900000|2025-10-14 20:15:00|||||||||1213
1760473200000|2025-10-14 20:20:00|||||||||640
1760473500000|2025-10-14 20:25:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|3235
1760473800000|2025-10-14 20:30:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|1132
1760474100000|2025-10-14 20:35:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|1284
1760474400000|2025-10-14 20:40:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|1097
1760474700000|2025-10-14 20:45:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|3820
1760475000000|2025-10-14 20:50:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|3417
1760475300000|2025-10-14 20:55:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|2470
1760479200000|2025-10-14 22:00:00|11334|11330|11332.5|11328.5|11334|11330|11329.3|11325.3|2951
1760479500000|2025-10-14 22:05:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|971
1760479800000|2025-10-14 22:10:00|||||||||143
1760480100000|2025-10-14 22:15:00|11334|11330|11334|11330|11334|11330|11334|11330|207
1760480400000|2025-10-14 22:20:00|||||||||76
1760480700000|2025-10-14 22:25:00|||||||||12
1760481000000|2025-10-14 22:30:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|323
1760481300000|2025-10-14 22:35:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|47
1760481600000|2025-10-14 22:40:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11334|11330|418
1760481900000|2025-10-14 22:45:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11334|11330|229
1760482200000|2025-10-14 22:50:00|11334|11330|11334|11330|11334|11330|11334|11330|286
1760482500000|2025-10-14 22:55:00|||||||||3
1760482800000|2025-10-14 23:00:00|||||||||16
1760483100000|2025-10-14 23:05:00|||||||||5
1760483400000|2025-10-14 23:10:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11334|11330|819
1760483700000|2025-10-14 23:15:00|11334|11330|11334|11330|11335.6|11331.6|11334|11330|401
1760484000000|2025-10-14 23:20:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|112
1760484300000|2025-10-14 23:25:00|11334.8|11330.8|11334|11330|11335.6|11331.6|11334|11330|693
1760484600000|2025-10-14 23:30:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|290
1760484900000|2025-10-14 23:35:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11334|11330|131
1760485500000|2025-10-14 23:45:00|11334|11330|11334|11330|11335.6|11331.6|11334|11330|1106
1760485800000|2025-10-14 23:50:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|761
1760486100000|2025-10-14 23:55:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|387
1760486400000|2025-10-15 00:00:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|1133
1760486700000|2025-10-15 00:05:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|835
1760487000000|2025-10-15 00:10:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|1452
1760487300000|2025-10-15 00:15:00|11337.9|11333.9|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|716
1760487600000|2025-10-15 00:20:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|1038
1760487900000|2025-10-15 00:25:00|||||||||142
1760488200000|2025-10-15 00:30:00|||||||||68
1760488500000|2025-10-15 00:35:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|844
1760488800000|2025-10-15 00:40:00|||||||||186
1760489100000|2025-10-15 00:45:00|||||||||32
1760489400000|2025-10-15 00:50:00|||||||||186
1760489700000|2025-10-15 00:55:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|1083
1760490000000|2025-10-15 01:00:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|1069
1760490300000|2025-10-15 01:05:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|133
1760490600000|2025-10-15 01:10:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|130
1760490900000|2025-10-15 01:15:00|11340.3|11336.3|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|738
1760491200000|2025-10-15 01:20:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|537
1760491500000|2025-10-15 01:25:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|985
1760491800000|2025-10-15 01:30:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|1295
1760492100000|2025-10-15 01:35:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|1066
1760492400000|2025-10-15 01:40:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|998
1760492700000|2025-10-15 01:45:00|||||||||358
1760493000000|2025-10-15 01:50:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|1491
1760493300000|2025-10-15 01:55:00|11345|11341|11348.1|11344.1|11348.1|11344.1|11345|11341|1479
1760493600000|2025-10-15 02:00:00|||||||||689
1760493900000|2025-10-15 02:05:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|962
1760494200000|2025-10-15 02:10:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|1291
1760494500000|2025-10-15 02:15:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1163
1760494800000|2025-10-15 02:20:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|576
1760495100000|2025-10-15 02:25:00|||||||||111
1760495400000|2025-10-15 02:30:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|1078
1760495700000|2025-10-15 02:35:00|||||||||232
1760496000000|2025-10-15 02:40:00|||||||||86
1760496300000|2025-10-15 02:45:00|||||||||183
1760496600000|2025-10-15 02:50:00|||||||||150
1760496900000|2025-10-15 02:55:00|||||||||2167
1760497200000|2025-10-15 03:00:00|||||||||28
1760497500000|2025-10-15 03:05:00|||||||||265
1760497800000|2025-10-15 03:10:00|||||||||353
1760498100000|2025-10-15 03:15:00|||||||||27
1760498400000|2025-10-15 03:20:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|139
1760498700000|2025-10-15 03:25:00|||||||||77
1760499000000|2025-10-15 03:30:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1177
1760499300000|2025-10-15 03:35:00|||||||||217
1760499600000|2025-10-15 03:40:00|||||||||95
1760499900000|2025-10-15 03:45:00|||||||||56
1760500200000|2025-10-15 03:50:00|||||||||642
1760500500000|2025-10-15 03:55:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|1037
1760500800000|2025-10-15 04:00:00|||||||||20
1760501100000|2025-10-15 04:05:00|||||||||56
1760501400000|2025-10-15 04:10:00|||||||||44
1760501700000|2025-10-15 04:15:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|63
1760502000000|2025-10-15 04:20:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|350
1760502300000|2025-10-15 04:25:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|1348
1760502600000|2025-10-15 04:30:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|1184
1760502900000|2025-10-15 04:35:00|||||||||45
1760503200000|2025-10-15 04:40:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|927
1760503500000|2025-10-15 04:45:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|314
1760503800000|2025-10-15 04:50:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|428
1760504100000|2025-10-15 04:55:00|11345|11341|11345|11341|11345|11341|11345|11341|66
1760504400000|2025-10-15 05:00:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|592
1760504700000|2025-10-15 05:05:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|1101
1760505000000|2025-10-15 05:10:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|396
1760505300000|2025-10-15 05:15:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|396
1760505600000|2025-10-15 05:20:00|||||||||86
1760505900000|2025-10-15 05:25:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|287
1760506200000|2025-10-15 05:30:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|554
1760506500000|2025-10-15 05:35:00|||||||||194
1760506800000|2025-10-15 05:40:00|||||||||10
1760507100000|2025-10-15 05:45:00|||||||||352
1760507400000|2025-10-15 05:50:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|172
1760507700000|2025-10-15 05:55:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|578
1760508000000|2025-10-15 06:00:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1605
1760508300000|2025-10-15 06:05:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|2105
1760508600000|2025-10-15 06:10:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|651
1760508900000|2025-10-15 06:15:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|2172
1760509200000|2025-10-15 06:20:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|8
1760509500000|2025-10-15 06:25:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|712
1760509800000|2025-10-15 06:30:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|2997
1760510100000|2025-10-15 06:35:00|11345.8|11341.8|11346.5|11342.5|11346.5|11342.5|11345|11341|257
1760510400000|2025-10-15 06:40:00|11345|11341|11348.1|11344.1|11348.1|11344.1|11345|11341|961
1760510700000|2025-10-15 06:45:00|11346.5|11342.5|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|1086
1760511000000|2025-10-15 06:50:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|500
1760511300000|2025-10-15 06:55:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|1332
1760511600000|2025-10-15 07:00:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|7535
1760511900000|2025-10-15 07:05:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|3630
1760512200000|2025-10-15 07:10:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|2662
1760512500000|2025-10-15 07:15:00|||||||||300
1760512800000|2025-10-15 07:20:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|127
1760513100000|2025-10-15 07:25:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|3511
1760513400000|2025-10-15 07:30:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|2393
1760513700000|2025-10-15 07:35:00|11354.3|11350.3|11352.8|11348.8|11355.9|11351.9|11352.8|11348.8|1839
1760514000000|2025-10-15 07:40:00|11351.2|11347.2|11349.7|11345.7|11352.8|11348.8|11349.7|11345.7|1938
1760514300000|2025-10-15 07:45:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|2713
1760514600000|2025-10-15 07:50:00|||||||||983
1760514900000|2025-10-15 07:55:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|1091
1760515200000|2025-10-15 08:00:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|1122
1760515500000|2025-10-15 08:05:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11345|11341|3868
1760515800000|2025-10-15 08:10:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|1123
1760516100000|2025-10-15 08:15:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|1641
1760516400000|2025-10-15 08:20:00|11346.5|11342.5|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|1287
1760516700000|2025-10-15 08:25:00|11345|11341|11345|11341|11345|11341|11345|11341|206
1760517000000|2025-10-15 08:30:00|||||||||626
1760517300000|2025-10-15 08:35:00|||||||||187
1760517600000|2025-10-15 08:40:00|||||||||392
1760517900000|2025-10-15 08:45:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|2870
1760518200000|2025-10-15 08:50:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|877
1760518500000|2025-10-15 08:55:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|727
1760518800000|2025-10-15 09:00:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|946
1760519100000|2025-10-15 09:05:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|1680
1760519400000|2025-10-15 09:10:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|940
1760519700000|2025-10-15 09:15:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|1839
1760520000000|2025-10-15 09:20:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|1619
1760520300000|2025-10-15 09:25:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|1785
1760520600000|2025-10-15 09:30:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|1786
1760520900000|2025-10-15 09:35:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|1519
1760521200000|2025-10-15 09:40:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|477
1760521500000|2025-10-15 09:45:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|2322
1760521800000|2025-10-15 09:50:00|11347.3|11343.3|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1089
1760522100000|2025-10-15 09:55:00|||||||||210
1760522400000|2025-10-15 10:00:00|11345|11341|11346.5|11342.5|11348.1|11344.1|11345|11341|1168
1760522700000|2025-10-15 10:05:00|||||||||500
1760523000000|2025-10-15 10:10:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11346.5|11342.5|2815
1760523300000|2025-10-15 10:15:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|2760
1760523600000|2025-10-15 10:20:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1327
1760523900000|2025-10-15 10:25:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|906
1760524200000|2025-10-15 10:30:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1812
1760524500000|2025-10-15 10:35:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|3233
1760524800000|2025-10-15 10:40:00|11349.7|11345.7|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|2198
1760525100000|2025-10-15 10:45:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11345|11341|1669
1760525400000|2025-10-15 10:50:00|11346.5|11342.5|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|1193
1760525700000|2025-10-15 10:55:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|1550
1760526000000|2025-10-15 11:00:00|11346.5|11342.5|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|3594
1760526300000|2025-10-15 11:05:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|1680
1760526600000|2025-10-15 11:10:00|11346.5|11342.5|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|2537
1760526900000|2025-10-15 11:15:00|||||||||519
1760527200000|2025-10-15 11:20:00|||||||||550
1760527500000|2025-10-15 11:25:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|1080
1760527800000|2025-10-15 11:30:00|11348.1|11344.1|11345|11341|11349.7|11345.7|11345|11341|2060
1760528100000|2025-10-15 11:35:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|688
1760528400000|2025-10-15 11:40:00|11345|11341|11345|11341|11345|11341|11345|11341|433
1760528700000|2025-10-15 11:45:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|2873
1760529000000|2025-10-15 11:50:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|3066
1760529300000|2025-10-15 11:55:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|906
1760529600000|2025-10-15 12:00:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|996
1760529900000|2025-10-15 12:05:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|1036
1760530200000|2025-10-15 12:10:00|11343.4|11339.4|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|2587
1760530500000|2025-10-15 12:15:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|5872
1760530800000|2025-10-15 12:20:00|11339.5|11335.5|11341.8|11337.8|11343.4|11339.4|11338.7|11334.7|4025
1760531100000|2025-10-15 12:25:00|11340.3|11336.3|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|5535
1760531400000|2025-10-15 12:30:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11338.7|11334.7|7300
1760531700000|2025-10-15 12:35:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|7718
1760532000000|2025-10-15 12:40:00|11340.3|11336.3|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|2690
1760532300000|2025-10-15 12:45:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|4595
1760532600000|2025-10-15 12:50:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|2696
1760532900000|2025-10-15 12:55:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|2905
1760533200000|2025-10-15 13:00:00|11338.7|11334.7|11338.7|11334.7|11341.8|11337.8|11338.7|11334.7|5139
1760533500000|2025-10-15 13:05:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|1042
1760533800000|2025-10-15 13:10:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|2438
1760534100000|2025-10-15 13:15:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|4193
1760534400000|2025-10-15 13:20:00|11338.7|11334.7|11337.2|11333.2|11340.3|11336.3|11337.2|11333.2|4327
1760534700000|2025-10-15 13:25:00|11338.7|11334.7|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|4388
1760535000000|2025-10-15 13:30:00|11341.8|11337.8|11343.4|11339.4|11345|11341|11340.3|11336.3|6301
1760535300000|2025-10-15 13:35:00|11341.8|11337.8|11348.1|11344.1|11348.1|11344.1|11341.8|11337.8|6504
1760535600000|2025-10-15 13:40:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|7811
1760535900000|2025-10-15 13:45:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|4574
1760536200000|2025-10-15 13:50:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|6191
1760536500000|2025-10-15 13:55:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|10143
1760536800000|2025-10-15 14:00:00|11349.7|11345.7|11346.5|11342.5|11351.2|11347.2|11345|11341|8551
1760537100000|2025-10-15 14:05:00|11345|11341|11345|11341|11346.5|11342.5|11343.4|11339.4|3899
1760537400000|2025-10-15 14:10:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|2247
1760537700000|2025-10-15 14:15:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11345|11341|2331
1760538000000|2025-10-15 14:20:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|4139
1760538300000|2025-10-15 14:25:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|3989
1760538600000|2025-10-15 14:30:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|4654
1760538900000|2025-10-15 14:35:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|4173
1760539200000|2025-10-15 14:40:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11343.4|11339.4|5390
1760539500000|2025-10-15 14:45:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11343.4|11339.4|2774
1760539800000|2025-10-15 14:50:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|5487
1760540100000|2025-10-15 14:55:00|11349.7|11345.7|11343.4|11339.4|11349.7|11345.7|11343.4|11339.4|4754
1760540400000|2025-10-15 15:00:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|4413
1760540700000|2025-10-15 15:05:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|7574
1760541000000|2025-10-15 15:10:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|5130
1760541300000|2025-10-15 15:15:00|11341.8|11337.8|11345|11341|11345|11341|11340.3|11336.3|6510
1760541600000|2025-10-15 15:20:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|2090
1760541900000|2025-10-15 15:25:00|11345|11341|11345|11341|11346.5|11342.5|11343.4|11339.4|3094
1760542200000|2025-10-15 15:30:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|5245
1760542500000|2025-10-15 15:35:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11345|11341|4614
1760542800000|2025-10-15 15:40:00|11346.5|11342.5|11345|11341|11348.1|11344.1|11345|11341|2918
1760543100000|2025-10-15 15:45:00|11343.4|11339.4|11338.7|11334.7|11343.4|11339.4|11338.7|11334.7|5353
1760543400000|2025-10-15 15:50:00|11337.2|11333.2|11332.5|11328.5|11338.7|11334.7|11329.3|11325.3|9695
1760543700000|2025-10-15 15:55:00|11330.9|11326.9|11330.9|11326.9|11334|11330|11330.9|11326.9|5511
1760544000000|2025-10-15 16:00:00|11332.5|11328.5|11327.8|11323.8|11332.5|11328.5|11326.2|11322.2|9350
1760544300000|2025-10-15 16:05:00|11326.2|11322.2|11334|11330|11334|11330|11326.2|11322.2|14305
1760544600000|2025-10-15 16:10:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11332.5|11328.5|2974
1760544900000|2025-10-15 16:15:00|11334|11330|11334|11330|11334|11330|11330.9|11326.9|4685
1760545200000|2025-10-15 16:20:00|11332.5|11328.5|11329.3|11325.3|11334|11330|11329.3|11325.3|3652
1760545500000|2025-10-15 16:25:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|2312
1760545800000|2025-10-15 16:30:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|3531
1760546100000|2025-10-15 16:35:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|3255
1760546400000|2025-10-15 16:40:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|3203
1760546700000|2025-10-15 16:45:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|2021
1760547000000|2025-10-15 16:50:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|1100
1760547300000|2025-10-15 16:55:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|4306
1760547600000|2025-10-15 17:00:00|11329.3|11325.3|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|3350
1760547900000|2025-10-15 17:05:00|11334|11330|11332.5|11328.5|11334|11330|11330.9|11326.9|4018
1760548200000|2025-10-15 17:10:00|11330.9|11326.9|11332.5|11328.5|11335.6|11331.6|11330.9|11326.9|6553
1760548500000|2025-10-15 17:15:00|11330.9|11326.9|11327.8|11323.8|11330.9|11326.9|11326.2|11322.2|7683
1760548800000|2025-10-15 17:20:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|7458
1760549100000|2025-10-15 17:25:00|11327.8|11323.8|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|2201
1760549400000|2025-10-15 17:30:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|2269
1760549700000|2025-10-15 17:35:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11327.8|11323.8|2419
1760550000000|2025-10-15 17:40:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|2075
1760550300000|2025-10-15 17:45:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|2485
1760550600000|2025-10-15 17:50:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|2921
1760550900000|2025-10-15 17:55:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|1428
1760551200000|2025-10-15 18:00:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|2778
1760551500000|2025-10-15 18:05:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|3484
1760551800000|2025-10-15 18:10:00|11327|11323|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|1367
1760552100000|2025-10-15 18:15:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|1544
1760552400000|2025-10-15 18:20:00|||||||||362
1760552700000|2025-10-15 18:25:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|8905
1760553000000|2025-10-15 18:30:00|11326.2|11322.2|11324.7|11320.7|11327.8|11323.8|11324.7|11320.7|2813
1760553300000|2025-10-15 18:35:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|2470
1760553600000|2025-10-15 18:40:00|||||||||1718
1760553900000|2025-10-15 18:45:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|2673
1760554200000|2025-10-15 18:50:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|9990
1760554500000|2025-10-15 18:55:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|17208
1760554800000|2025-10-15 19:00:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|5091
1760555100000|2025-10-15 19:05:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|3744
1760555400000|2025-10-15 19:10:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|2142
1760555700000|2025-10-15 19:15:00|11326.2|11322.2|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|1460
1760556000000|2025-10-15 19:20:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|5210
1760556300000|2025-10-15 19:25:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|1701
1760556600000|2025-10-15 19:30:00|||||||||219
1760556900000|2025-10-15 19:35:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|2145
1760557200000|2025-10-15 19:40:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|2920
1760557500000|2025-10-15 19:45:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|1597
1760557800000|2025-10-15 19:50:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|921
1760558100000|2025-10-15 19:55:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|8038
1760558400000|2025-10-15 20:00:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11327.8|11323.8|6117
1760558700000|2025-10-15 20:05:00|||||||||725
1760559000000|2025-10-15 20:10:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|1717
1760559300000|2025-10-15 20:15:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|2357
1760559600000|2025-10-15 20:20:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|1034
1760559900000|2025-10-15 20:25:00|||||||||3761
1760560200000|2025-10-15 20:30:00|11334|11330|11334|11330|11334|11330|11332.5|11328.5|3844
1760560500000|2025-10-15 20:35:00|||||||||1747
1760560800000|2025-10-15 20:40:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|832
1760561100000|2025-10-15 20:45:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|3628
1760561400000|2025-10-15 20:50:00|11330.9|11326.9|11334|11330|11334|11330|11330.9|11326.9|6114
1760561700000|2025-10-15 20:55:00|11333.3|11329.3|11335.6|11331.6|11335.6|11331.6|11332.5|11328.5|10982
1760565600000|2025-10-15 22:00:00|11334|11330|11334|11330|11334|11330|11334|11330|79
1760565900000|2025-10-15 22:05:00|||||||||30
1760566200000|2025-10-15 22:10:00|||||||||11
1760566500000|2025-10-15 22:15:00|||||||||4
1760566800000|2025-10-15 22:20:00|||||||||34
1760567100000|2025-10-15 22:25:00|||||||||23
1760567400000|2025-10-15 22:30:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|583
1760567700000|2025-10-15 22:35:00|||||||||36
1760568000000|2025-10-15 22:40:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|255
1760568300000|2025-10-15 22:45:00|||||||||145
1760568600000|2025-10-15 22:50:00|||||||||179
1760569200000|2025-10-15 23:00:00|||||||||3
1760569500000|2025-10-15 23:05:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|262
1760569800000|2025-10-15 23:10:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|420
1760570100000|2025-10-15 23:15:00|||||||||1
1760570400000|2025-10-15 23:20:00|||||||||51
1760570700000|2025-10-15 23:25:00|||||||||83
1760571000000|2025-10-15 23:30:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|781
1760571300000|2025-10-15 23:35:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|50
1760571600000|2025-10-15 23:40:00|||||||||107
1760571900000|2025-10-15 23:45:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11334|11330|574
1760572200000|2025-10-15 23:50:00|||||||||37
1760572500000|2025-10-15 23:55:00|11334|11330|11334|11330|11335.6|11331.6|11334|11330|292
1760572800000|2025-10-16 00:00:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|1208
1760573100000|2025-10-16 00:05:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|548
1760573400000|2025-10-16 00:10:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|818
1760573700000|2025-10-16 00:15:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|663
1760574000000|2025-10-16 00:20:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|540
1760574300000|2025-10-16 00:25:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|1419
1760574600000|2025-10-16 00:30:00|11338.7|11334.7|11343.4|11339.4|11343.4|11339.4|11338.7|11334.7|3287
1760574900000|2025-10-16 00:35:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|3842
1760575200000|2025-10-16 00:40:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|1203
1760575500000|2025-10-16 00:45:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|1023
1760575800000|2025-10-16 00:50:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|1407
1760576100000|2025-10-16 00:55:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|294
1760576400000|2025-10-16 01:00:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|677
1760576700000|2025-10-16 01:05:00|||||||||6
1760577000000|2025-10-16 01:10:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|802
1760577300000|2025-10-16 01:15:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|230
1760577600000|2025-10-16 01:20:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|2458
1760577900000|2025-10-16 01:25:00|||||||||308
1760578200000|2025-10-16 01:30:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|830
1760578500000|2025-10-16 01:35:00|11339.5|11335.5|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|865
1760578800000|2025-10-16 01:40:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|666
1760579100000|2025-10-16 01:45:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|692
1760579400000|2025-10-16 01:50:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|751
1760579700000|2025-10-16 01:55:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|244
1760580000000|2025-10-16 02:00:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|399
1760580300000|2025-10-16 02:05:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|598
1760580600000|2025-10-16 02:10:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|254
1760580900000|2025-10-16 02:15:00|||||||||11
1760581200000|2025-10-16 02:20:00|||||||||20
1760581500000|2025-10-16 02:25:00|||||||||179
1760581800000|2025-10-16 02:30:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|504
1760582100000|2025-10-16 02:35:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|2119
1760582400000|2025-10-16 02:40:00|||||||||889
1760582700000|2025-10-16 02:45:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|706
1760583000000|2025-10-16 02:50:00|||||||||212
1760583300000|2025-10-16 02:55:00|||||||||71
1760583600000|2025-10-16 03:00:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|369
1760583900000|2025-10-16 03:05:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|585
1760584200000|2025-10-16 03:10:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|769
1760584500000|2025-10-16 03:15:00|||||||||25
1760584800000|2025-10-16 03:20:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|435
1760585100000|2025-10-16 03:25:00|||||||||102
1760585400000|2025-10-16 03:30:00|||||||||236
1760585700000|2025-10-16 03:35:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|294
1760586000000|2025-10-16 03:40:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|1217
1760586300000|2025-10-16 03:45:00|||||||||88
1760586600000|2025-10-16 03:50:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|1014
1760586900000|2025-10-16 03:55:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|477
1760587200000|2025-10-16 04:00:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|248
1760587500000|2025-10-16 04:05:00|||||||||43
1760587800000|2025-10-16 04:10:00|||||||||161
1760588100000|2025-10-16 04:15:00|||||||||189
1760588400000|2025-10-16 04:20:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|1231
1760588700000|2025-10-16 04:25:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|939
1760589000000|2025-10-16 04:30:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|1116
1760589300000|2025-10-16 04:35:00|||||||||12
1760589600000|2025-10-16 04:40:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|465
1760589900000|2025-10-16 04:45:00|||||||||331
1760590200000|2025-10-16 04:50:00|||||||||33
1760590500000|2025-10-16 04:55:00|||||||||275
1760590800000|2025-10-16 05:00:00|||||||||113
1760591100000|2025-10-16 05:05:00|||||||||40
1760591400000|2025-10-16 05:10:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|685
1760591700000|2025-10-16 05:15:00|||||||||147
1760592000000|2025-10-16 05:20:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|530
1760592300000|2025-10-16 05:25:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|750
1760592600000|2025-10-16 05:30:00|11337.9|11333.9|11335.6|11331.6|11337.9|11333.9|11335.6|11331.6|1359
1760592900000|2025-10-16 05:35:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|341
1760593200000|2025-10-16 05:40:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|1238
1760593500000|2025-10-16 05:45:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|243
1760593800000|2025-10-16 05:50:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|359
1760594100000|2025-10-16 05:55:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|115
1760594400000|2025-10-16 06:00:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|701
1760594700000|2025-10-16 06:05:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|570
1760595000000|2025-10-16 06:10:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|309
1760595300000|2025-10-16 06:15:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|323
1760595600000|2025-10-16 06:20:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|631
1760595900000|2025-10-16 06:25:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|241
1760596200000|2025-10-16 06:30:00|11334|11330|11330.9|11326.9|11335.6|11331.6|11330.9|11326.9|1684
1760596500000|2025-10-16 06:35:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|1918
1760596800000|2025-10-16 06:40:00|11332.5|11328.5|11330.9|11326.9|11334|11330|11330.9|11326.9|600
1760597100000|2025-10-16 06:45:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|1892
1760597400000|2025-10-16 06:50:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|1518
1760597700000|2025-10-16 06:55:00|11329.3|11325.3|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|973
1760598000000|2025-10-16 07:00:00|11334|11330|11332.5|11328.5|11334|11330|11330.9|11326.9|2367
1760598300000|2025-10-16 07:05:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|1111
1760598600000|2025-10-16 07:10:00|11334|11330|11337.2|11333.2|11340.3|11336.3|11332.5|11328.5|4943
1760598900000|2025-10-16 07:15:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|1674
1760599200000|2025-10-16 07:20:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|1365
1760599500000|2025-10-16 07:25:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|1289
1760599800000|2025-10-16 07:30:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|3390
1760600100000|2025-10-16 07:35:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|796
1760600400000|2025-10-16 07:40:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|631
1760600700000|2025-10-16 07:45:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|1012
1760601000000|2025-10-16 07:50:00|11334|11330|11334|11330|11335.6|11331.6|11334|11330|908
1760601300000|2025-10-16 07:55:00|11332.5|11328.5|11330.9|11326.9|11334|11330|11329.3|11325.3|11659
1760601600000|2025-10-16 08:00:00|11332.5|11328.5|11334|11330|11335.6|11331.6|11330.9|11326.9|4533
1760601900000|2025-10-16 08:05:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11334|11330|945
1760602200000|2025-10-16 08:10:00|11338.7|11334.7|11335.6|11331.6|11338.7|11334.7|11335.6|11331.6|1036
1760602500000|2025-10-16 08:15:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|1084
1760602800000|2025-10-16 08:20:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|1571
1760603100000|2025-10-16 08:25:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|1355
1760603400000|2025-10-16 08:30:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|329
1760603700000|2025-10-16 08:35:00|||||||||187
1760604000000|2025-10-16 08:40:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|783
1760604300000|2025-10-16 08:45:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|509
1760604600000|2025-10-16 08:50:00|||||||||678
1760604900000|2025-10-16 08:55:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|769
1760605200000|2025-10-16 09:00:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|1173
1760605500000|2025-10-16 09:05:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|25
1760605800000|2025-10-16 09:10:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|558
1760606100000|2025-10-16 09:15:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|575
1760606400000|2025-10-16 09:20:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|776
1760606700000|2025-10-16 09:25:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|1142
1760607000000|2025-10-16 09:30:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|1239
1760607300000|2025-10-16 09:35:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|367
1760607600000|2025-10-16 09:40:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|383
1760607900000|2025-10-16 09:45:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|434
1760608200000|2025-10-16 09:50:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|1281
1760608500000|2025-10-16 09:55:00|||||||||940
1760608800000|2025-10-16 10:00:00|||||||||408
1760609100000|2025-10-16 10:05:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|1131
1760609400000|2025-10-16 10:10:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|509
1760609700000|2025-10-16 10:15:00|11340.3|11336.3|11337.2|11333.2|11340.3|11336.3|11337.2|11333.2|2034
1760610000000|2025-10-16 10:20:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|1376
1760610300000|2025-10-16 10:25:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|609
1760610600000|2025-10-16 10:30:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|1904
1760610900000|2025-10-16 10:35:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|328
1760611200000|2025-10-16 10:40:00|||||||||30
1760611500000|2025-10-16 10:45:00|||||||||85
1760611800000|2025-10-16 10:50:00|||||||||808
1760612100000|2025-10-16 10:55:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|861
1760612400000|2025-10-16 11:00:00|11338.7|11334.7|11335.6|11331.6|11338.7|11334.7|11335.6|11331.6|1326
1760612700000|2025-10-16 11:05:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|3120
1760613000000|2025-10-16 11:10:00|||||||||784
1760613300000|2025-10-16 11:15:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|910
1760613600000|2025-10-16 11:20:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|1350
1760613900000|2025-10-16 11:25:00|11335.6|11331.6|11330.9|11326.9|11335.6|11331.6|11329.3|11325.3|6075
1760614200000|2025-10-16 11:30:00|11329.3|11325.3|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|2242
1760614500000|2025-10-16 11:35:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|1327
1760614800000|2025-10-16 11:40:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|1302
1760615100000|2025-10-16 11:45:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11334|11330|2457
1760615400000|2025-10-16 11:50:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|1279
1760615700000|2025-10-16 11:55:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|1786
1760616000000|2025-10-16 12:00:00|11335.6|11331.6|11340.3|11336.3|11340.3|11336.3|11335.6|11331.6|2387
1760616300000|2025-10-16 12:05:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|4791
1760616600000|2025-10-16 12:10:00|11343.4|11339.4|11345|11341|11348.1|11344.1|11343.4|11339.4|9067
1760616900000|2025-10-16 12:15:00|11343.4|11339.4|11340.3|11336.3|11345|11341|11340.3|11336.3|5325
1760617200000|2025-10-16 12:20:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|4274
1760617500000|2025-10-16 12:25:00|11345|11341|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|3066
1760617800000|2025-10-16 12:30:00|11345|11341|11346.5|11342.5|11349.7|11345.7|11345|11341|5989
1760618100000|2025-10-16 12:35:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11345|11341|3193
1760618400000|2025-10-16 12:40:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|5379
1760618700000|2025-10-16 12:45:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11345|11341|3647
1760619000000|2025-10-16 12:50:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|2197
1760619300000|2025-10-16 12:55:00|11346.5|11342.5|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|8846
1760619600000|2025-10-16 13:00:00|11345|11341|11330.9|11326.9|11345|11341|11326.2|11322.2|19799
1760619900000|2025-10-16 13:05:00|11332.5|11328.5|11334|11330|11334|11330|11330.9|11326.9|14088
1760620200000|2025-10-16 13:10:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11329.3|11325.3|5623
1760620500000|2025-10-16 13:15:00|11334|11330|11329.3|11325.3|11335.6|11331.6|11329.3|11325.3|2754
1760620800000|2025-10-16 13:20:00|11327.8|11323.8|11326.2|11322.2|11329.3|11325.3|11324.7|11320.7|5691
1760621100000|2025-10-16 13:25:00|11327.8|11323.8|11323.1|11319.1|11327.8|11323.8|11320|11316|11693
1760621400000|2025-10-16 13:30:00|11322.3|11318.3|11324.7|11320.7|11324.7|11320.7|11320|11316|13923
1760621700000|2025-10-16 13:35:00|11323.1|11319.1|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|4060
1760622000000|2025-10-16 13:40:00|11323.1|11319.1|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|4794
1760622300000|2025-10-16 13:45:00|11324.7|11320.7|11327.8|11323.8|11330.9|11326.9|11324.7|11320.7|5401
1760622600000|2025-10-16 13:50:00|11329.3|11325.3|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|2906
1760622900000|2025-10-16 13:55:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|3549
1760623200000|2025-10-16 14:00:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|1555
1760623500000|2025-10-16 14:05:00|11324.7|11320.7|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|6964
1760623800000|2025-10-16 14:10:00|11326.2|11322.2|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|7790
1760624100000|2025-10-16 14:15:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|9150
1760624400000|2025-10-16 14:20:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|4596
1760624700000|2025-10-16 14:25:00|11326.2|11322.2|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|6488
1760625000000|2025-10-16 14:30:00|11326.2|11322.2|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|3000
1760625300000|2025-10-16 14:35:00|11330.9|11326.9|11327.8|11323.8|11330.9|11326.9|11326.2|11322.2|2134
1760625600000|2025-10-16 14:40:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|2411
1760625900000|2025-10-16 14:45:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|2361
1760626200000|2025-10-16 14:50:00|11330.9|11326.9|11330.9|11326.9|11334|11330|11329.3|11325.3|4589
1760626500000|2025-10-16 14:55:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|2183
1760626800000|2025-10-16 15:00:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|3283
1760627100000|2025-10-16 15:05:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|2694
1760627400000|2025-10-16 15:10:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|3565
1760627700000|2025-10-16 15:15:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|2242
1760628000000|2025-10-16 15:20:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|1622
1760628300000|2025-10-16 15:25:00|11334|11330|11337.2|11333.2|11337.2|11333.2|11334|11330|5535
1760628600000|2025-10-16 15:30:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|8466
1760628900000|2025-10-16 15:35:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|3940
1760629200000|2025-10-16 15:40:00|11341.8|11337.8|11343.4|11339.4|11345|11341|11341.8|11337.8|7238
1760629500000|2025-10-16 15:45:00|11345|11341|11341.8|11337.8|11345|11341|11341.8|11337.8|3335
1760629800000|2025-10-16 15:50:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|2377
1760630100000|2025-10-16 15:55:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|5657
1760630400000|2025-10-16 16:00:00|11345|11341|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|4427
1760630700000|2025-10-16 16:05:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|2429
1760631000000|2025-10-16 16:10:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|8105
1760631300000|2025-10-16 16:15:00|11345|11341|11349.7|11345.7|11351.2|11347.2|11345|11341|6953
1760631600000|2025-10-16 16:20:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|2801
1760631900000|2025-10-16 16:25:00|11352.8|11348.8|11354.3|11350.3|11359|11355|11352.8|11348.8|8923
1760632200000|2025-10-16 16:30:00|11355.9|11351.9|11366.8|11362.8|11368.4|11364.4|11355.9|11351.9|22025
1760632500000|2025-10-16 16:35:00|11365.3|11361.3|11370|11366|11370|11366|11360.6|11356.6|17709
1760632800000|2025-10-16 16:40:00|11371.5|11367.5|11370|11366|11373.1|11369.1|11366.8|11362.8|13524
1760633100000|2025-10-16 16:45:00|11371.5|11367.5|11379.3|11375.3|11380.9|11376.9|11370|11366|17130
1760633400000|2025-10-16 16:50:00|11380.9|11376.9|11373.1|11369.1|11380.9|11376.9|11371.5|11367.5|16724
1760633700000|2025-10-16 16:55:00|11371.5|11367.5|11365.3|11361.3|11371.5|11367.5|11363.7|11359.7|20123
1760634000000|2025-10-16 17:00:00|11364.5|11360.5|11368.4|11364.4|11371.5|11367.5|11363.7|11359.7|14895
1760634300000|2025-10-16 17:05:00|11370|11366|11365.3|11361.3|11371.5|11367.5|11365.3|11361.3|9965
1760634600000|2025-10-16 17:10:00|11366.8|11362.8|11371.5|11367.5|11371.5|11367.5|11365.3|11361.3|10263
1760634900000|2025-10-16 17:15:00|11373.1|11369.1|11366.8|11362.8|11373.1|11369.1|11363.7|11359.7|11268
1760635200000|2025-10-16 17:20:00|11368.4|11364.4|11370|11366|11371.5|11367.5|11366.8|11362.8|9916
1760635500000|2025-10-16 17:25:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11366.8|11362.8|8511
1760635800000|2025-10-16 17:30:00|11368.4|11364.4|11368.4|11364.4|11371.5|11367.5|11366.8|11362.8|6829
1760636100000|2025-10-16 17:35:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11365.3|11361.3|3459
1760636400000|2025-10-16 17:40:00|11370|11366|11370|11366|11371.5|11367.5|11366.8|11362.8|8403
1760636700000|2025-10-16 17:45:00|11371.5|11367.5|11376.2|11372.2|11376.2|11372.2|11370|11366|8206
1760637000000|2025-10-16 17:50:00|11374.7|11370.7|11376.2|11372.2|11377.8|11373.8|11374.7|11370.7|4686
1760637300000|2025-10-16 17:55:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|9460
1760637600000|2025-10-16 18:00:00|11373.1|11369.1|11376.2|11372.2|11377.8|11373.8|11371.5|11367.5|11300
1760637900000|2025-10-16 18:05:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|7094
1760638200000|2025-10-16 18:10:00|11376.2|11372.2|11379.3|11375.3|11380.9|11376.9|11376.2|11372.2|9096
1760638500000|2025-10-16 18:15:00|11377.8|11373.8|11379.3|11375.3|11380.9|11376.9|11377.8|11373.8|6791
1760638800000|2025-10-16 18:20:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|7204
1760639100000|2025-10-16 18:25:00|11379.3|11375.3|11377.8|11373.8|11380.9|11376.9|11377.8|11373.8|12330
1760639400000|2025-10-16 18:30:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|5401
1760639700000|2025-10-16 18:35:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11373.1|11369.1|8132
1760640000000|2025-10-16 18:40:00|11379.3|11375.3|11376.2|11372.2|11379.3|11375.3|11374.7|11370.7|8768
1760640300000|2025-10-16 18:45:00|11374.7|11370.7|11376.2|11372.2|11377.8|11373.8|11374.7|11370.7|5132
1760640600000|2025-10-16 18:50:00|11374.7|11370.7|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|5685
1760640900000|2025-10-16 18:55:00|11377.8|11373.8|11376.2|11372.2|11379.3|11375.3|11376.2|11372.2|22374
1760641200000|2025-10-16 19:00:00|11374.7|11370.7|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|13997
1760641500000|2025-10-16 19:05:00|11376.2|11372.2|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|1978
1760641800000|2025-10-16 19:10:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11374.7|11370.7|4507
1760642100000|2025-10-16 19:15:00|11379.3|11375.3|11377.8|11373.8|11380.9|11376.9|11377.8|11373.8|2010
1760642400000|2025-10-16 19:20:00|11379.3|11375.3|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|2567
1760642700000|2025-10-16 19:25:00|11379.3|11375.3|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|1421
1760643000000|2025-10-16 19:30:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|7369
1760643300000|2025-10-16 19:35:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|5377
1760643600000|2025-10-16 19:40:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11377.8|11373.8|7236
1760643900000|2025-10-16 19:45:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|4120
1760644200000|2025-10-16 19:50:00|11377|11373|11379.3|11375.3|11379.3|11375.3|11377|11373|5323
1760644500000|2025-10-16 19:55:00|11380.9|11376.9|11377.8|11373.8|11380.9|11376.9|11377.8|11373.8|6541
1760644800000|2025-10-16 20:00:00|11376.2|11372.2|11379.3|11375.3|11379.3|11375.3|11374.7|11370.7|15293
1760645100000|2025-10-16 20:05:00|||||||||1232
1760645400000|2025-10-16 20:10:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|2277
1760645700000|2025-10-16 20:15:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|3385
1760646000000|2025-10-16 20:20:00|11380.9|11376.9|11376.2|11372.2|11380.9|11376.9|11376.2|11372.2|12299
1760646300000|2025-10-16 20:25:00|||||||||1759
1760646600000|2025-10-16 20:30:00|11374.7|11370.7|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|1412
1760646900000|2025-10-16 20:35:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11374.7|11370.7|6510
1760647200000|2025-10-16 20:40:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|1713
1760647500000|2025-10-16 20:45:00|11376.2|11372.2|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|3470
1760647800000|2025-10-16 20:50:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|2987
1760648100000|2025-10-16 20:55:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|4800
1760652000000|2025-10-16 22:00:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|858
1760652300000|2025-10-16 22:05:00|11379.3|11375.3|11382.5|11378.5|11382.5|11378.5|11379.3|11375.3|1226
1760652600000|2025-10-16 22:10:00|||||||||290
1760652900000|2025-10-16 22:15:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|654
1760653200000|2025-10-16 22:20:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|553
1760653500000|2025-10-16 22:25:00|11382.5|11378.5|11380.9|11376.9|11382.5|11378.5|11380.9|11376.9|122
1760653800000|2025-10-16 22:30:00|||||||||35
1760654100000|2025-10-16 22:35:00|||||||||113
1760654400000|2025-10-16 22:40:00|||||||||20
1760654700000|2025-10-16 22:45:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|694
1760655000000|2025-10-16 22:50:00|11384|11380|11384|11380|11384|11380|11382.5|11378.5|1881
1760655300000|2025-10-16 22:55:00|11382.5|11378.5|11385.6|11381.6|11385.6|11381.6|11382.5|11378.5|1209
1760655600000|2025-10-16 23:00:00|11384|11380|11385.6|11381.6|11385.6|11381.6|11384|11380|1076
1760655900000|2025-10-16 23:05:00|11387.2|11383.2|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|1626
1760656200000|2025-10-16 23:10:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|1524
1760656500000|2025-10-16 23:15:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|619
1760656800000|2025-10-16 23:20:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|741
1760657100000|2025-10-16 23:25:00|||||||||963
1760657400000|2025-10-16 23:30:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|1193
1760657700000|2025-10-16 23:35:00|||||||||1633
1760658000000|2025-10-16 23:40:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|726
1760658300000|2025-10-16 23:45:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|2605
1760658600000|2025-10-16 23:50:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|2106
1760658900000|2025-10-16 23:55:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|1229
1760659200000|2025-10-17 00:00:00|11390.3|11386.3|11388.7|11384.7|11391.8|11387.8|11388.7|11384.7|2149
1760659500000|2025-10-17 00:05:00|11390.3|11386.3|11387.2|11383.2|11390.3|11386.3|11387.2|11383.2|1877
1760659800000|2025-10-17 00:10:00|11385.6|11381.6|11390.3|11386.3|11390.3|11386.3|11385.6|11381.6|2867
1760660100000|2025-10-17 00:15:00|11391.8|11387.8|11388.7|11384.7|11391.8|11387.8|11387.2|11383.2|2308
1760660400000|2025-10-17 00:20:00|||||||||479
1760660700000|2025-10-17 00:25:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|1625
1760661000000|2025-10-17 00:30:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|278
1760661300000|2025-10-17 00:35:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|473
1760661600000|2025-10-17 00:40:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|130
1760661900000|2025-10-17 00:45:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|471
1760662200000|2025-10-17 00:50:00|11389.5|11385.5|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|1695
1760662500000|2025-10-17 00:55:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|740
1760662800000|2025-10-17 01:00:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|551
1760663100000|2025-10-17 01:05:00|11387.2|11383.2|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|1493
1760663400000|2025-10-17 01:10:00|11384|11380|11384|11380|11384|11380|11382.5|11378.5|1210
1760663700000|2025-10-17 01:15:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|681
1760664000000|2025-10-17 01:20:00|11384|11380|11384|11380|11384|11380|11382.5|11378.5|2051
1760664300000|2025-10-17 01:25:00|11385.6|11381.6|11384|11380|11385.6|11381.6|11384|11380|391
1760664600000|2025-10-17 01:30:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11384|11380|1209
1760664900000|2025-10-17 01:35:00|11384|11380|11385.6|11381.6|11385.6|11381.6|11384|11380|714
1760665200000|2025-10-17 01:40:00|11384|11380|11384|11380|11384|11380|11384|11380|1173
1760665500000|2025-10-17 01:45:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|2156
1760665800000|2025-10-17 01:50:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|1606
1760666100000|2025-10-17 01:55:00|11387.2|11383.2|11388.7|11384.7|11390.3|11386.3|11387.2|11383.2|2244
1760666400000|2025-10-17 02:00:00|11387.2|11383.2|11390.3|11386.3|11390.3|11386.3|11387.2|11383.2|1579
1760666700000|2025-10-17 02:05:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|3882
1760667000000|2025-10-17 02:10:00|11393.4|11389.4|11390.3|11386.3|11393.4|11389.4|11390.3|11386.3|1385
1760667300000|2025-10-17 02:15:00|||||||||335
1760667600000|2025-10-17 02:20:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|934
1760667900000|2025-10-17 02:25:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|1123
1760668200000|2025-10-17 02:30:00|||||||||750
1760668500000|2025-10-17 02:35:00|||||||||433
1760668800000|2025-10-17 02:40:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|1281
1760669100000|2025-10-17 02:45:00|||||||||520
1760669400000|2025-10-17 02:50:00|||||||||849
1760669700000|2025-10-17 02:55:00|||||||||375
1760670000000|2025-10-17 03:00:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|911
1760670300000|2025-10-17 03:05:00|||||||||107
1760670600000|2025-10-17 03:10:00|11395|11391|11395|11391|11396.5|11392.5|11393.4|11389.4|4256
1760670900000|2025-10-17 03:15:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11395|11391|773
1760671200000|2025-10-17 03:20:00|11395|11391|11396.5|11392.5|11396.5|11392.5|11395|11391|1379
1760671500000|2025-10-17 03:25:00|||||||||73
1760671800000|2025-10-17 03:30:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|2494
1760672100000|2025-10-17 03:35:00|11396.5|11392.5|11398.1|11394.1|11399.7|11395.7|11396.5|11392.5|1131
1760672400000|2025-10-17 03:40:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|732
1760672700000|2025-10-17 03:45:00|||||||||89
1760673000000|2025-10-17 03:50:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|1646
1760673300000|2025-10-17 03:55:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|778
1760673600000|2025-10-17 04:00:00|||||||||186
1760673900000|2025-10-17 04:05:00|11401.2|11397.2|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|659
1760674200000|2025-10-17 04:10:00|||||||||180
1760674500000|2025-10-17 04:15:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|715
1760674800000|2025-10-17 04:20:00|11396.5|11392.5|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|695
1760675100000|2025-10-17 04:25:00|11395|11391|11396.5|11392.5|11396.5|11392.5|11395|11391|2853
1760675400000|2025-10-17 04:30:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|1045
1760675700000|2025-10-17 04:35:00|11396.5|11392.5|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|582
1760676000000|2025-10-17 04:40:00|||||||||94
1760676300000|2025-10-17 04:45:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11398.1|11394.1|2314
1760676600000|2025-10-17 04:50:00|||||||||483
1760676900000|2025-10-17 04:55:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|484
1760677200000|2025-10-17 05:00:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|922
1760677500000|2025-10-17 05:05:00|11398.1|11394.1|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|459
1760677800000|2025-10-17 05:10:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|2024
1760678100000|2025-10-17 05:15:00|11398.9|11394.9|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|1036
1760678400000|2025-10-17 05:20:00|||||||||555
1760678700000|2025-10-17 05:25:00|11396.5|11392.5|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|672
1760679000000|2025-10-17 05:30:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|919
1760679300000|2025-10-17 05:35:00|11396.5|11392.5|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|1298
1760679600000|2025-10-17 05:40:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|850
1760679900000|2025-10-17 05:45:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|1309
1760680200000|2025-10-17 05:50:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|1168
1760680500000|2025-10-17 05:55:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|785
1760680800000|2025-10-17 06:00:00|11399.7|11395.7|11395|11391|11399.7|11395.7|11395|11391|1824
1760681100000|2025-10-17 06:05:00|11396.5|11392.5|11396.5|11392.5|11398.1|11394.1|11395|11391|1846
1760681400000|2025-10-17 06:10:00|11398.1|11394.1|11395|11391|11398.1|11394.1|11395|11391|1620
1760681700000|2025-10-17 06:15:00|11393.4|11389.4|11395|11391|11396.5|11392.5|11393.4|11389.4|1550
1760682000000|2025-10-17 06:20:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11395|11391|1399
1760682300000|2025-10-17 06:25:00|11395|11391|11393.4|11389.4|11395|11391|11393.4|11389.4|1151
1760682600000|2025-10-17 06:30:00|11391.8|11387.8|11390.3|11386.3|11393.4|11389.4|11388.7|11384.7|7551
1760682900000|2025-10-17 06:35:00|11391.8|11387.8|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|1838
1760683200000|2025-10-17 06:40:00|11393.4|11389.4|11396.5|11392.5|11396.5|11392.5|11393.4|11389.4|3847
1760683500000|2025-10-17 06:45:00|11395|11391|11398.1|11394.1|11399.7|11395.7|11395|11391|2225
1760683800000|2025-10-17 06:50:00|11399.7|11395.7|11402.8|11398.8|11402.8|11398.8|11398.1|11394.1|4817
1760684100000|2025-10-17 06:55:00|11404.3|11400.3|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|3995
1760684400000|2025-10-17 07:00:00|11401.2|11397.2|11402.8|11398.8|11402.8|11398.8|11399.7|11395.7|4068
1760684700000|2025-10-17 07:05:00|11404.3|11400.3|11407.5|11403.5|11407.5|11403.5|11401.2|11397.2|6177
1760685000000|2025-10-17 07:10:00|11405.9|11401.9|11404.3|11400.3|11407.5|11403.5|11402.8|11398.8|3113
1760685300000|2025-10-17 07:15:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11404.3|11400.3|6119
1760685600000|2025-10-17 07:20:00|11405.9|11401.9|11402.8|11398.8|11407.5|11403.5|11402.8|11398.8|5403
1760685900000|2025-10-17 07:25:00|11401.2|11397.2|11402.8|11398.8|11404.3|11400.3|11399.7|11395.7|3519
1760686200000|2025-10-17 07:30:00|11404.3|11400.3|11401.2|11397.2|11404.3|11400.3|11399.7|11395.7|4985
1760686500000|2025-10-17 07:35:00|11399.7|11395.7|11398.1|11394.1|11402.8|11398.8|11398.1|11394.1|5239
1760686800000|2025-10-17 07:40:00|11396.5|11392.5|11396.5|11392.5|11399.7|11395.7|11395|11391|11441
1760687100000|2025-10-17 07:45:00|11395|11391|11395|11391|11396.5|11392.5|11393.4|11389.4|2627
1760687400000|2025-10-17 07:50:00|11396.5|11392.5|11395|11391|11396.5|11392.5|11393.4|11389.4|4592
1760687700000|2025-10-17 07:55:00|11396.5|11392.5|11395|11391|11396.5|11392.5|11395|11391|1989
1760688000000|2025-10-17 08:00:00|11393.4|11389.4|11398.1|11394.1|11398.1|11394.1|11393.4|11389.4|2270
1760688300000|2025-10-17 08:05:00|11399.7|11395.7|11393.4|11389.4|11399.7|11395.7|11390.3|11386.3|6174
1760688600000|2025-10-17 08:10:00|11395|11391|11393.4|11389.4|11395|11391|11391.8|11387.8|5471
1760688900000|2025-10-17 08:15:00|11395|11391|11393.4|11389.4|11395|11391|11390.3|11386.3|5112
1760689200000|2025-10-17 08:20:00|11395|11391|11391.8|11387.8|11395|11391|11390.3|11386.3|2020
1760689500000|2025-10-17 08:25:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|906
1760689800000|2025-10-17 08:30:00|11395|11391|11390.3|11386.3|11395|11391|11388.7|11384.7|1137
1760690100000|2025-10-17 08:35:00|11388.7|11384.7|11390.3|11386.3|11393.4|11389.4|11388.7|11384.7|4835
1760690400000|2025-10-17 08:40:00|11391.8|11387.8|11395|11391|11395|11391|11391.8|11387.8|2684
1760690700000|2025-10-17 08:45:00|11396.5|11392.5|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|3670
1760691000000|2025-10-17 08:50:00|11398.1|11394.1|11396.5|11392.5|11399.7|11395.7|11396.5|11392.5|3622
1760691300000|2025-10-17 08:55:00|11395|11391|11395|11391|11395|11391|11393.4|11389.4|2287
1760691600000|2025-10-17 09:00:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11391.8|11387.8|2207
1760691900000|2025-10-17 09:05:00|11391.8|11387.8|11393.4|11389.4|11395|11391|11391.8|11387.8|1993
1760692200000|2025-10-17 09:10:00|11391.8|11387.8|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|717
1760692500000|2025-10-17 09:15:00|11390.3|11386.3|11393.4|11389.4|11393.4|11389.4|11390.3|11386.3|805
1760692800000|2025-10-17 09:20:00|11391.8|11387.8|11388.7|11384.7|11393.4|11389.4|11388.7|11384.7|1733
1760693100000|2025-10-17 09:25:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|925
1760693400000|2025-10-17 09:30:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|843
1760693700000|2025-10-17 09:35:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11387.2|11383.2|4867
1760694000000|2025-10-17 09:40:00|11388.7|11384.7|11393.4|11389.4|11395|11391|11388.7|11384.7|4821
1760694300000|2025-10-17 09:45:00|11395|11391|11398.1|11394.1|11398.1|11394.1|11395|11391|1043
1760694600000|2025-10-17 09:50:00|11396.5|11392.5|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|2336
1760694900000|2025-10-17 09:55:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11395|11391|5128
1760695200000|2025-10-17 10:00:00|11395|11391|11390.3|11386.3|11395|11391|11390.3|11386.3|2510
1760695500000|2025-10-17 10:05:00|11391.1|11387.1|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|2296
1760695800000|2025-10-17 10:10:00|11390.3|11386.3|11391.8|11387.8|11393.4|11389.4|11390.3|11386.3|1514
1760696100000|2025-10-17 10:15:00|11393.4|11389.4|11396.5|11392.5|11396.5|11392.5|11391.8|11387.8|3251
1760696400000|2025-10-17 10:20:00|11395|11391|11396.5|11392.5|11398.1|11394.1|11395|11391|1359
1760696700000|2025-10-17 10:25:00|11398.1|11394.1|11399.7|11395.7|11399.7|11395.7|11396.5|11392.5|2113
1760697000000|2025-10-17 10:30:00|11398.9|11394.9|11396.5|11392.5|11399.7|11395.7|11393.4|11389.4|6994
1760697300000|2025-10-17 10:35:00|11395|11391|11388.7|11384.7|11395|11391|11388.7|11384.7|4028
1760697600000|2025-10-17 10:40:00|11389.5|11385.5|11388.7|11384.7|11391.8|11387.8|11388.7|11384.7|3441
1760697900000|2025-10-17 10:45:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11388.7|11384.7|2488
1760698200000|2025-10-17 10:50:00|11393.4|11389.4|11388.7|11384.7|11395|11391|11388.7|11384.7|2164
1760698500000|2025-10-17 10:55:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11384|11380|4561
1760698800000|2025-10-17 11:00:00|11385.6|11381.6|11387.2|11383.2|11388.7|11384.7|11384|11380|2080
1760699100000|2025-10-17 11:05:00|11385.6|11381.6|11380.9|11376.9|11387.2|11383.2|11380.1|11376.1|8229
1760699400000|2025-10-17 11:10:00|11379.3|11375.3|11370|11366|11380.9|11376.9|11366.8|11362.8|18804
1760699700000|2025-10-17 11:15:00|11368.4|11364.4|11374.7|11370.7|11376.2|11372.2|11368.4|11364.4|8335
1760700000000|2025-10-17 11:20:00|11376.2|11372.2|11371.5|11367.5|11376.2|11372.2|11371.5|11367.5|7459
1760700300000|2025-10-17 11:25:00|11370|11366|11365.3|11361.3|11373.1|11369.1|11365.3|11361.3|7299
1760700600000|2025-10-17 11:30:00|11363.7|11359.7|11366.8|11362.8|11366.8|11362.8|11360.6|11356.6|8352
1760700900000|2025-10-17 11:35:00|11365.3|11361.3|11366.8|11362.8|11368.4|11364.4|11365.3|11361.3|5195
1760701200000|2025-10-17 11:40:00|11368.4|11364.4|11366.8|11362.8|11370|11366|11365.3|11361.3|5993
1760701500000|2025-10-17 11:45:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|4623
1760701800000|2025-10-17 11:50:00|11370|11366|11373.1|11369.1|11374.7|11370.7|11368.4|11364.4|6403
1760702100000|2025-10-17 11:55:00|11371.5|11367.5|11368.4|11364.4|11372.3|11368.3|11366.8|11362.8|4687
1760702400000|2025-10-17 12:00:00|11366.8|11362.8|11363.7|11359.7|11368.4|11364.4|11362.2|11358.2|14565
1760702700000|2025-10-17 12:05:00|11362.2|11358.2|11359|11355|11362.2|11358.2|11357.5|11353.5|13786
1760703000000|2025-10-17 12:10:00|11357.5|11353.5|11362.2|11358.2|11363.7|11359.7|11357.5|11353.5|8881
1760703300000|2025-10-17 12:15:00|11363.7|11359.7|11360.6|11356.6|11363.7|11359.7|11360.6|11356.6|8174
1760703600000|2025-10-17 12:20:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11360.6|11356.6|3322
1760703900000|2025-10-17 12:25:00|11362.2|11358.2|11360.6|11356.6|11363.7|11359.7|11360.6|11356.6|5493
1760704200000|2025-10-17 12:30:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11360.6|11356.6|5317
1760704500000|2025-10-17 12:35:00|11363.7|11359.7|11355.9|11351.9|11365.3|11361.3|11354.3|11350.3|12150
1760704800000|2025-10-17 12:40:00|11357.5|11353.5|11359|11355|11360.6|11356.6|11355.9|11351.9|5087
1760705100000|2025-10-17 12:45:00|11357.5|11353.5|11360.6|11356.6|11362.2|11358.2|11357.5|11353.5|3431
1760705400000|2025-10-17 12:50:00|11359|11355|11362.2|11358.2|11363.7|11359.7|11359|11355|2203
1760705700000|2025-10-17 12:55:00|11360.6|11356.6|11363.7|11359.7|11363.7|11359.7|11360.6|11356.6|3339
1760706000000|2025-10-17 13:00:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11359|11355|7807
1760706300000|2025-10-17 13:05:00|11363.7|11359.7|11357.5|11353.5|11363.7|11359.7|11357.5|11353.5|2957
1760706600000|2025-10-17 13:10:00|11359|11355|11359|11355|11359|11355|11357.5|11353.5|5074
1760706900000|2025-10-17 13:15:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|4896
1760707200000|2025-10-17 13:20:00|11359|11355|11359|11355|11359|11355|11357.5|11353.5|6283
1760707500000|2025-10-17 13:25:00|11357.5|11353.5|11365.3|11361.3|11365.3|11361.3|11357.5|11353.5|11687
1760707800000|2025-10-17 13:30:00|11363.7|11359.7|11359|11355|11365.3|11361.3|11359|11355|11026
1760708100000|2025-10-17 13:35:00|11357.5|11353.5|11359|11355|11359|11355|11354.3|11350.3|16274
1760708400000|2025-10-17 13:40:00|11357.5|11353.5|11363.7|11359.7|11363.7|11359.7|11355.9|11351.9|9095
1760708700000|2025-10-17 13:45:00|11365.3|11361.3|11360.6|11356.6|11365.3|11361.3|11357.5|11353.5|8316
1760709000000|2025-10-17 13:50:00|11359|11355|11349.7|11345.7|11359|11355|11349.7|11345.7|10209
1760709300000|2025-10-17 13:55:00|11348.1|11344.1|11352.8|11348.8|11352.8|11348.8|11348.1|11344.1|15681
1760709600000|2025-10-17 14:00:00|11354.3|11350.3|11351.2|11347.2|11354.3|11350.3|11348.1|11344.1|14195
1760709900000|2025-10-17 14:05:00|11349.7|11345.7|11352.8|11348.8|11352.8|11348.8|11349.7|11345.7|6863
1760710200000|2025-10-17 14:10:00|11351.2|11347.2|11346.5|11342.5|11351.2|11347.2|11346.5|11342.5|4694
1760710500000|2025-10-17 14:15:00|11345|11341|11346.5|11342.5|11348.1|11344.1|11345|11341|9885
1760710800000|2025-10-17 14:20:00|11345|11341|11346.5|11342.5|11349.7|11345.7|11345|11341|5782
1760711100000|2025-10-17 14:25:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|5310
1760711400000|2025-10-17 14:30:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|9215
1760711700000|2025-10-17 14:35:00|11345|11341|11349.7|11345.7|11349.7|11345.7|11343.4|11339.4|9460
1760712000000|2025-10-17 14:40:00|11348.1|11344.1|11346.5|11342.5|11349.7|11345.7|11345|11341|9089
1760712300000|2025-10-17 14:45:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11343.4|11339.4|5766
1760712600000|2025-10-17 14:50:00|11345|11341|11348.1|11344.1|11348.1|11344.1|11345|11341|4027
1760712900000|2025-10-17 14:55:00|11346.5|11342.5|11349.7|11345.7|11351.2|11347.2|11346.5|11342.5|2915
1760713200000|2025-10-17 15:00:00|11351.2|11347.2|11348.1|11344.1|11351.2|11347.2|11346.5|11342.5|3776
1760713500000|2025-10-17 15:05:00|11346.5|11342.5|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|4340
1760713800000|2025-10-17 15:10:00|11349.7|11345.7|11352.8|11348.8|11352.8|11348.8|11346.5|11342.5|5320
1760714100000|2025-10-17 15:15:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11349.7|11345.7|7216
1760714400000|2025-10-17 15:20:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|5437
1760714700000|2025-10-17 15:25:00|11355.9|11351.9|11352.8|11348.8|11355.9|11351.9|11352.8|11348.8|10113
1760715000000|2025-10-17 15:30:00|11351.2|11347.2|11355.9|11351.9|11355.9|11351.9|11351.2|11347.2|6998
1760715300000|2025-10-17 15:35:00|11354.3|11350.3|11354.3|11350.3|11359|11355|11354.3|11350.3|3452
1760715600000|2025-10-17 15:40:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|4899
1760715900000|2025-10-17 15:45:00|11351.2|11347.2|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|2131
1760716200000|2025-10-17 15:50:00|11351.2|11347.2|11349.7|11345.7|11352.8|11348.8|11349.7|11345.7|7230
1760716500000|2025-10-17 15:55:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11349.7|11345.7|2904
1760716800000|2025-10-17 16:00:00|11351.2|11347.2|11348.1|11344.1|11351.2|11347.2|11345|11341|9335
1760717100000|2025-10-17 16:05:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|2613
1760717400000|2025-10-17 16:10:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|2189
1760717700000|2025-10-17 16:15:00|11348.1|11344.1|11352.8|11348.8|11354.3|11350.3|11348.1|11344.1|3574
1760718000000|2025-10-17 16:20:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|1354
1760718300000|2025-10-17 16:25:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|3557
1760718600000|2025-10-17 16:30:00|11349.7|11345.7|11352.8|11348.8|11352.8|11348.8|11349.7|11345.7|1498
1760718900000|2025-10-17 16:35:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|1959
1760719200000|2025-10-17 16:40:00|11352.8|11348.8|11349.7|11345.7|11352.8|11348.8|11349.7|11345.7|4082
1760719500000|2025-10-17 16:45:00|11351.2|11347.2|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|2344
1760719800000|2025-10-17 16:50:00|11346.5|11342.5|11352.8|11348.8|11352.8|11348.8|11346.5|11342.5|5905
1760720100000|2025-10-17 16:55:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|5012
1760720400000|2025-10-17 17:00:00|11352.8|11348.8|11352.8|11348.8|11355.9|11351.9|11352.8|11348.8|8687
1760720700000|2025-10-17 17:05:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|3887
1760721000000|2025-10-17 17:10:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|2180
1760721300000|2025-10-17 17:15:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|10000
1760721600000|2025-10-17 17:20:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|16498
1760721900000|2025-10-17 17:25:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|5315
1760722200000|2025-10-17 17:30:00|11352.8|11348.8|11354.3|11350.3|11357.5|11353.5|11352.8|11348.8|1978
1760722500000|2025-10-17 17:35:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1458
1760722800000|2025-10-17 17:40:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|5372
1760723100000|2025-10-17 17:45:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|2517
1760723400000|2025-10-17 17:50:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|398
1760723700000|2025-10-17 17:55:00|11352.8|11348.8|11354.3|11350.3|11355.9|11351.9|11351.2|11347.2|1838
1760724000000|2025-10-17 18:00:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|2514
1760724300000|2025-10-17 18:05:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|1359
1760724600000|2025-10-17 18:10:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|611
1760724900000|2025-10-17 18:15:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|3482
1760725200000|2025-10-17 18:20:00|11353.6|11349.6|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|2657
1760725500000|2025-10-17 18:25:00|11355.9|11351.9|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|6972
1760725800000|2025-10-17 18:30:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|718
1760726100000|2025-10-17 18:35:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|4007
1760726400000|2025-10-17 18:40:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|1587
1760726700000|2025-10-17 18:45:00|11351.2|11347.2|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|5908
1760727000000|2025-10-17 18:50:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|5843
1760727300000|2025-10-17 18:55:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|20067
1760727600000|2025-10-17 19:00:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|2630
1760727900000|2025-10-17 19:05:00|||||||||408
1760728200000|2025-10-17 19:10:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|1154
1760728500000|2025-10-17 19:15:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|2566
1760728800000|2025-10-17 19:20:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|8954
1760729100000|2025-10-17 19:25:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|1239
1760729400000|2025-10-17 19:30:00|11352.8|11348.8|11349.7|11345.7|11352.8|11348.8|11349.7|11345.7|3004
1760729700000|2025-10-17 19:35:00|||||||||2814
1760730000000|2025-10-17 19:40:00|||||||||2835
1760730300000|2025-10-17 19:45:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|4511
1760730600000|2025-10-17 19:50:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|7227
1760730900000|2025-10-17 19:55:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|5904
1760731200000|2025-10-17 20:00:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|5558
1760731500000|2025-10-17 20:05:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|3669
1760731800000|2025-10-17 20:10:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|2545
1760732100000|2025-10-17 20:15:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|2677
1760732400000|2025-10-17 20:20:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|1192
1760732700000|2025-10-17 20:25:00|||||||||800
1760733000000|2025-10-17 20:30:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1393
1760733300000|2025-10-17 20:35:00|||||||||392
1760733600000|2025-10-17 20:40:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|1710
1760733900000|2025-10-17 20:45:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|2089
1760734200000|2025-10-17 20:50:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1235
1760734500000|2025-10-17 20:55:00|||||||||3474
1760911200000|2025-10-19 22:00:00|11341.8|11337.8|11338.7|11334.7|11341.8|11337.8|11337.2|11333.2|2559
1760911500000|2025-10-19 22:05:00|11339.5|11335.5|11341.8|11337.8|11343.4|11339.4|11339.5|11335.5|1672
1760911800000|2025-10-19 22:10:00|11340.3|11336.3|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|1177
1760912100000|2025-10-19 22:15:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|712
1760912400000|2025-10-19 22:20:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|820
1760912700000|2025-10-19 22:25:00|11345|11341|11345|11341|11345|11341|11345|11341|181
1760913000000|2025-10-19 22:30:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|124
1760913300000|2025-10-19 22:35:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|592
1760913600000|2025-10-19 22:40:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|152
1760913900000|2025-10-19 22:45:00|||||||||19
1760914200000|2025-10-19 22:50:00|||||||||9
1760914500000|2025-10-19 22:55:00|||||||||1
1760914800000|2025-10-19 23:00:00|||||||||235
1760915100000|2025-10-19 23:05:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|650
1760915400000|2025-10-19 23:10:00|||||||||62
1760915700000|2025-10-19 23:15:00|||||||||13
1760916000000|2025-10-19 23:20:00|11345|11341|11345|11341|11345|11341|11345|11341|631
1760916300000|2025-10-19 23:25:00|||||||||83
1760916600000|2025-10-19 23:30:00|||||||||102
1760916900000|2025-10-19 23:35:00|||||||||335
1760917200000|2025-10-19 23:40:00|||||||||150
1760917500000|2025-10-19 23:45:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|698
1760917800000|2025-10-19 23:50:00|||||||||41
1760918100000|2025-10-19 23:55:00|||||||||22
1760918400000|2025-10-20 00:00:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|1853
1760918700000|2025-10-20 00:05:00|||||||||490
1760919000000|2025-10-20 00:10:00|||||||||49
1760919300000|2025-10-20 00:15:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|924
1760919600000|2025-10-20 00:20:00|11346.5|11342.5|11345|11341|11348.1|11344.1|11345|11341|1606
1760919900000|2025-10-20 00:25:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|642
1760920200000|2025-10-20 00:30:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11341.8|11337.8|1504
1760920500000|2025-10-20 00:35:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|382
1760920800000|2025-10-20 00:40:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|2210
1760921100000|2025-10-20 00:45:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|1497
1760921400000|2025-10-20 00:50:00|11340.3|11336.3|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|693
1760921700000|2025-10-20 00:55:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|259
1760922000000|2025-10-20 01:00:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|928
1760922300000|2025-10-20 01:05:00|||||||||405
1760922600000|2025-10-20 01:10:00|11343.4|11339.4|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|1192
1760922900000|2025-10-20 01:15:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|229
1760923200000|2025-10-20 01:20:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|1250
1760923500000|2025-10-20 01:25:00|||||||||829
1760923800000|2025-10-20 01:30:00|||||||||1431
1760924100000|2025-10-20 01:35:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|722
1760924400000|2025-10-20 01:40:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|570
1760924700000|2025-10-20 01:45:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|260
1760925000000|2025-10-20 01:50:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|85
1760925300000|2025-10-20 01:55:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|487
1760925600000|2025-10-20 02:00:00|||||||||116
1760925900000|2025-10-20 02:05:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|273
1760926200000|2025-10-20 02:10:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|409
1760926500000|2025-10-20 02:15:00|||||||||24
1760926800000|2025-10-20 02:20:00|||||||||25
1760927100000|2025-10-20 02:25:00|||||||||1344
1760927400000|2025-10-20 02:30:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|722
1760927700000|2025-10-20 02:35:00|||||||||84
1760928000000|2025-10-20 02:40:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|310
1760928300000|2025-10-20 02:45:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|70
1760928600000|2025-10-20 02:50:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|253
1760928900000|2025-10-20 02:55:00|||||||||178
1760929200000|2025-10-20 03:00:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|1232
1760929500000|2025-10-20 03:05:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|262
1760929800000|2025-10-20 03:10:00|||||||||8
1760930100000|2025-10-20 03:15:00|||||||||145
1760930400000|2025-10-20 03:20:00|||||||||21
1760930700000|2025-10-20 03:25:00|||||||||89
1760931000000|2025-10-20 03:30:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|339
1760931300000|2025-10-20 03:35:00|||||||||81
1760931600000|2025-10-20 03:40:00|||||||||188
1760931900000|2025-10-20 03:45:00|||||||||20
1760932200000|2025-10-20 03:50:00|||||||||590
1760932500000|2025-10-20 03:55:00|||||||||28
1760932800000|2025-10-20 04:00:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|545
1760933100000|2025-10-20 04:05:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|15
1760933400000|2025-10-20 04:10:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|237
1760933700000|2025-10-20 04:15:00|||||||||116
1760934000000|2025-10-20 04:20:00|||||||||33
1760934300000|2025-10-20 04:25:00|||||||||130
1760934600000|2025-10-20 04:30:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|546
1760934900000|2025-10-20 04:35:00|||||||||62
1760935200000|2025-10-20 04:40:00|||||||||42
1760935500000|2025-10-20 04:45:00|||||||||257
1760935800000|2025-10-20 04:50:00|||||||||8
1760936100000|2025-10-20 04:55:00|||||||||92
1760936400000|2025-10-20 05:00:00|||||||||155
1760936700000|2025-10-20 05:05:00|||||||||428
1760937000000|2025-10-20 05:10:00|||||||||10
1760937300000|2025-10-20 05:15:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|481
1760937600000|2025-10-20 05:20:00|||||||||121
1760937900000|2025-10-20 05:25:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|874
1760938200000|2025-10-20 05:30:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|936
1760938500000|2025-10-20 05:35:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|441
1760938800000|2025-10-20 05:40:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|500
1760939100000|2025-10-20 05:45:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|535
1760939400000|2025-10-20 05:50:00|||||||||382
1760939700000|2025-10-20 05:55:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|723
1760940000000|2025-10-20 06:00:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|1061
1760940300000|2025-10-20 06:05:00|||||||||628
1760940600000|2025-10-20 06:10:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|467
1760940900000|2025-10-20 06:15:00|||||||||507
1760941200000|2025-10-20 06:20:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|839
1760941500000|2025-10-20 06:25:00|11338.7|11334.7|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|2772
1760941800000|2025-10-20 06:30:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|125
1760942100000|2025-10-20 06:35:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|208
1760942400000|2025-10-20 06:40:00|||||||||494
1760942700000|2025-10-20 06:45:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|578
1760943000000|2025-10-20 06:50:00|11337.2|11333.2|11335.6|11331.6|11338.7|11334.7|11335.6|11331.6|1044
1760943300000|2025-10-20 06:55:00|||||||||2583
1760943600000|2025-10-20 07:00:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|2164
1760943900000|2025-10-20 07:05:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|927
1760944200000|2025-10-20 07:10:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|1155
1760944500000|2025-10-20 07:15:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|1445
1760944800000|2025-10-20 07:20:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|311
1760945100000|2025-10-20 07:25:00|||||||||92
1760945400000|2025-10-20 07:30:00|11335.6|11331.6|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|1901
1760945700000|2025-10-20 07:35:00|11335.6|11331.6|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|2741
1760946000000|2025-10-20 07:40:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|2373
1760946300000|2025-10-20 07:45:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|1466
1760946600000|2025-10-20 07:50:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|655
1760946900000|2025-10-20 07:55:00|11341.8|11337.8|11338.7|11334.7|11341.8|11337.8|11338.7|11334.7|3109
1760947200000|2025-10-20 08:00:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|712
1760947500000|2025-10-20 08:05:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|647
1760947800000|2025-10-20 08:10:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|2574
1760948100000|2025-10-20 08:15:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|2387
1760948400000|2025-10-20 08:20:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|693
1760948700000|2025-10-20 08:25:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|1218
1760949000000|2025-10-20 08:30:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|488
1760949300000|2025-10-20 08:35:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|574
1760949600000|2025-10-20 08:40:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|651
1760949900000|2025-10-20 08:45:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|1099
1760950200000|2025-10-20 08:50:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|569
1760950500000|2025-10-20 08:55:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|1180
1760950800000|2025-10-20 09:00:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|2511
1760951100000|2025-10-20 09:05:00|||||||||920
1760951400000|2025-10-20 09:10:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|1206
1760951700000|2025-10-20 09:15:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|3339
1760952000000|2025-10-20 09:20:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|1808
1760952300000|2025-10-20 09:25:00|11340.3|11336.3|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|1488
1760952600000|2025-10-20 09:30:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|837
1760952900000|2025-10-20 09:35:00|||||||||298
1760953200000|2025-10-20 09:40:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|293
1760953500000|2025-10-20 09:45:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11341.8|11337.8|1872
1760953800000|2025-10-20 09:50:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|1475
1760954100000|2025-10-20 09:55:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|1441
1760954400000|2025-10-20 10:00:00|11343.4|11339.4|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|1974
1760954700000|2025-10-20 10:05:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|2860
1760955000000|2025-10-20 10:10:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|284
1760955300000|2025-10-20 10:15:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11341.8|11337.8|1096
1760955600000|2025-10-20 10:20:00|||||||||55
1760955900000|2025-10-20 10:25:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|570
1760956200000|2025-10-20 10:30:00|||||||||215
1760956500000|2025-10-20 10:35:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|1338
1760956800000|2025-10-20 10:40:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|1636
1760957100000|2025-10-20 10:45:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|715
1760957400000|2025-10-20 10:50:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|1644
1760957700000|2025-10-20 10:55:00|||||||||337
1760958000000|2025-10-20 11:00:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|1330
1760958300000|2025-10-20 11:05:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|1219
1760958600000|2025-10-20 11:10:00|11341.8|11337.8|11345|11341|11345|11341|11341.8|11337.8|2142
1760958900000|2025-10-20 11:15:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|2573
1760959200000|2025-10-20 11:20:00|||||||||410
1760959500000|2025-10-20 11:25:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|696
1760959800000|2025-10-20 11:30:00|11345|11341|11345|11341|11345|11341|11345|11341|288
1760960100000|2025-10-20 11:35:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|1100
1760960400000|2025-10-20 11:40:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|883
1760960700000|2025-10-20 11:45:00|11345|11341|11345|11341|11346.5|11342.5|11343.4|11339.4|2001
1760961000000|2025-10-20 11:50:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|865
1760961300000|2025-10-20 11:55:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1394
1760961600000|2025-10-20 12:00:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1888
1760961900000|2025-10-20 12:05:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1166
1760962200000|2025-10-20 12:10:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|975
1760962500000|2025-10-20 12:15:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1876
1760962800000|2025-10-20 12:20:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|5406
1760963100000|2025-10-20 12:25:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|3238
1760963400000|2025-10-20 12:30:00|11352.8|11348.8|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|4176
1760963700000|2025-10-20 12:35:00|||||||||1261
1760964000000|2025-10-20 12:40:00|11355.9|11351.9|11355.9|11351.9|11359|11355|11355.9|11351.9|7232
1760964300000|2025-10-20 12:45:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|6591
1760964600000|2025-10-20 12:50:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|2855
1760964900000|2025-10-20 12:55:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|3170
1760965200000|2025-10-20 13:00:00|11359|11355|11359|11355|11360.6|11356.6|11357.5|11353.5|5008
1760965500000|2025-10-20 13:05:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11357.5|11353.5|1804
1760965800000|2025-10-20 13:10:00|11359|11355|11359|11355|11362.2|11358.2|11357.5|11353.5|5202
1760966100000|2025-10-20 13:15:00|||||||||1290
1760966400000|2025-10-20 13:20:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11357.5|11353.5|4713
1760966700000|2025-10-20 13:25:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|1706
1760967000000|2025-10-20 13:30:00|11355.9|11351.9|11355.9|11351.9|11359|11355|11354.3|11350.3|4156
1760967300000|2025-10-20 13:35:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|4505
1760967600000|2025-10-20 13:40:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|3345
1760967900000|2025-10-20 13:45:00|11355.9|11351.9|11351.2|11347.2|11355.9|11351.9|11351.2|11347.2|4293
1760968200000|2025-10-20 13:50:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|1593
1760968500000|2025-10-20 13:55:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|4135
1760968800000|2025-10-20 14:00:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|5542
1760969100000|2025-10-20 14:05:00|11351.2|11347.2|11354.3|11350.3|11355.9|11351.9|11351.2|11347.2|2525
1760969400000|2025-10-20 14:10:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|2479
1760969700000|2025-10-20 14:15:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|783
1760970000000|2025-10-20 14:20:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|2150
1760970300000|2025-10-20 14:25:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|1157
1760970600000|2025-10-20 14:30:00|11352.8|11348.8|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|2588
1760970900000|2025-10-20 14:35:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|740
1760971200000|2025-10-20 14:40:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|792
1760971500000|2025-10-20 14:45:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|1458
1760971800000|2025-10-20 14:50:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|2715
1760972100000|2025-10-20 14:55:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|3782
1760972400000|2025-10-20 15:00:00|11349.7|11345.7|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|1542
1760972700000|2025-10-20 15:05:00|11349.7|11345.7|11349.7|11345.7|11352.8|11348.8|11349.7|11345.7|3906
1760973000000|2025-10-20 15:10:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11349.7|11345.7|1928
1760973300000|2025-10-20 15:15:00|11351.2|11347.2|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|2885
1760973600000|2025-10-20 15:20:00|11351.2|11347.2|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|2443
1760973900000|2025-10-20 15:25:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|3171
1760974200000|2025-10-20 15:30:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|1260
1760974500000|2025-10-20 15:35:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|643
1760974800000|2025-10-20 15:40:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|2315
1760975100000|2025-10-20 15:45:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|2031
1760975400000|2025-10-20 15:50:00|11349.7|11345.7|11354.3|11350.3|11355.9|11351.9|11349.7|11345.7|10054
1760975700000|2025-10-20 15:55:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|3506
1760976000000|2025-10-20 16:00:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|3021
1760976300000|2025-10-20 16:05:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|989
1760976600000|2025-10-20 16:10:00|11359|11355|11359|11355|11359|11355|11357.5|11353.5|2402
1760976900000|2025-10-20 16:15:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|1986
1760977200000|2025-10-20 16:20:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|1276
1760977500000|2025-10-20 16:25:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11357.5|11353.5|1565
1760977800000|2025-10-20 16:30:00|11359|11355|11359|11355|11359|11355|11357.5|11353.5|1572
1760978100000|2025-10-20 16:35:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11357.5|11353.5|953
1760978400000|2025-10-20 16:40:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1159
1760978700000|2025-10-20 16:45:00|||||||||1734
1760979000000|2025-10-20 16:50:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|1166
1760979300000|2025-10-20 16:55:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|2540
1760979600000|2025-10-20 17:00:00|||||||||523
1760979900000|2025-10-20 17:05:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1635
1760980200000|2025-10-20 17:10:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|615
1760980500000|2025-10-20 17:15:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|2961
1760980800000|2025-10-20 17:20:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1218
1760981100000|2025-10-20 17:25:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|2601
1760981400000|2025-10-20 17:30:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|857
1760981700000|2025-10-20 17:35:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|1648
1760982000000|2025-10-20 17:40:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|3625
1760982300000|2025-10-20 17:45:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|3639
1760982600000|2025-10-20 17:50:00|||||||||171
1760982900000|2025-10-20 17:55:00|||||||||424
1760983200000|2025-10-20 18:00:00|11359|11355|11359|11355|11362.2|11358.2|11359|11355|4223
1760983500000|2025-10-20 18:05:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|571
1760983800000|2025-10-20 18:10:00|||||||||413
1760984100000|2025-10-20 18:15:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|951
1760984400000|2025-10-20 18:20:00|||||||||342
1760984700000|2025-10-20 18:25:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|3674
1760985000000|2025-10-20 18:30:00|11359|11355|11359|11355|11359|11355|11357.5|11353.5|4774
1760985300000|2025-10-20 18:35:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|3341
1760985600000|2025-10-20 18:40:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11357.5|11353.5|2575
1760985900000|2025-10-20 18:45:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|2579
1760986200000|2025-10-20 18:50:00|11359|11355|11357.5|11353.5|11359|11355|11355.9|11351.9|3465
1760986500000|2025-10-20 18:55:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|10039
1760986800000|2025-10-20 19:00:00|11359|11355|11360.6|11356.6|11362.2|11358.2|11359|11355|3436
1760987100000|2025-10-20 19:05:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|1314
1760987400000|2025-10-20 19:10:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|1563
1760987700000|2025-10-20 19:15:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|2594
1760988000000|2025-10-20 19:20:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|301
1760988300000|2025-10-20 19:25:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|3349
1760988600000|2025-10-20 19:30:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|2599
1760988900000|2025-10-20 19:35:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|3511
1760989200000|2025-10-20 19:40:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|2381
1760989500000|2025-10-20 19:45:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|1199
1760989800000|2025-10-20 19:50:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|514
1760990100000|2025-10-20 19:55:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|4904
1760990400000|2025-10-20 20:00:00|11362.2|11358.2|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|4045
1760990700000|2025-10-20 20:05:00|||||||||592
1760991000000|2025-10-20 20:10:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|4778
1760991300000|2025-10-20 20:15:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|2518
1760991600000|2025-10-20 20:20:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|531
1760991900000|2025-10-20 20:25:00|||||||||795
1760992200000|2025-10-20 20:30:00|||||||||192
1760992500000|2025-10-20 20:35:00|||||||||439
1760992800000|2025-10-20 20:40:00|||||||||482
1760993100000|2025-10-20 20:45:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|4499
1760993400000|2025-10-20 20:50:00|||||||||1257
1760993700000|2025-10-20 20:55:00|||||||||1959
1760997600000|2025-10-20 22:00:00|11362.2|11358.2|11360.6|11356.6|11363.7|11359.7|11360.6|11356.6|1245
1760997900000|2025-10-20 22:05:00|||||||||402
1760998200000|2025-10-20 22:10:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|346
1760998500000|2025-10-20 22:15:00|||||||||167
1760998800000|2025-10-20 22:20:00|||||||||1
1760999100000|2025-10-20 22:25:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|344
1760999400000|2025-10-20 22:30:00|||||||||115
1760999700000|2025-10-20 22:35:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|132
1761000000000|2025-10-20 22:40:00|||||||||13
1761000300000|2025-10-20 22:45:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|500
1761000600000|2025-10-20 22:50:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|96
1761000900000|2025-10-20 22:55:00|||||||||1
1761001200000|2025-10-20 23:00:00|||||||||120
1761001500000|2025-10-20 23:05:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|198
1761001800000|2025-10-20 23:10:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|226
1761002100000|2025-10-20 23:15:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|407
1761002400000|2025-10-20 23:20:00|11362.9|11358.9|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|370
1761002700000|2025-10-20 23:25:00|||||||||3
1761003000000|2025-10-20 23:30:00|||||||||384
1761003300000|2025-10-20 23:35:00|||||||||30
1761003600000|2025-10-20 23:40:00|||||||||58
1761003900000|2025-10-20 23:45:00|||||||||45
1761004200000|2025-10-20 23:50:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|2052
1761004500000|2025-10-20 23:55:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|806
1761004800000|2025-10-21 00:00:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|1386
1761005100000|2025-10-21 00:05:00|||||||||423
1761005400000|2025-10-21 00:10:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|1095
1761005700000|2025-10-21 00:15:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|347
1761006000000|2025-10-21 00:20:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|710
1761006300000|2025-10-21 00:25:00|||||||||551
1761006600000|2025-10-21 00:30:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|490
1761006900000|2025-10-21 00:35:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|1241
1761007200000|2025-10-21 00:40:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|1226
1761007500000|2025-10-21 00:45:00|||||||||60
1761007800000|2025-10-21 00:50:00|||||||||455
1761008100000|2025-10-21 00:55:00|||||||||344
1761008400000|2025-10-21 01:00:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|1413
1761008700000|2025-10-21 01:05:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|873
1761009000000|2025-10-21 01:10:00|||||||||605
1761009300000|2025-10-21 01:15:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|682
1761009600000|2025-10-21 01:20:00|||||||||33
1761009900000|2025-10-21 01:25:00|||||||||36
1761010200000|2025-10-21 01:30:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|169
1761010500000|2025-10-21 01:35:00|||||||||20
1761010800000|2025-10-21 01:40:00|11359|11355|11359|11355|11359|11355|11359|11355|113
1761011100000|2025-10-21 01:45:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|755
1761011400000|2025-10-21 01:50:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|55
1761011700000|2025-10-21 01:55:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1522
1761012000000|2025-10-21 02:00:00|||||||||133
1761012300000|2025-10-21 02:05:00|||||||||27
1761012600000|2025-10-21 02:10:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|446
1761012900000|2025-10-21 02:15:00|||||||||83
1761013200000|2025-10-21 02:20:00|||||||||23
1761013500000|2025-10-21 02:25:00|||||||||10
1761013800000|2025-10-21 02:30:00|11359|11355|11359|11355|11359|11355|11359|11355|25
1761014100000|2025-10-21 02:35:00|||||||||27
1761014400000|2025-10-21 02:40:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|156
1761014700000|2025-10-21 02:45:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11357.5|11353.5|889
1761015000000|2025-10-21 02:50:00|||||||||162
1761015300000|2025-10-21 02:55:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|1382
1761015600000|2025-10-21 03:00:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|548
1761015900000|2025-10-21 03:05:00|||||||||3
1761016200000|2025-10-21 03:10:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|7
1761016500000|2025-10-21 03:15:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|1004
1761016800000|2025-10-21 03:20:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|205
1761017100000|2025-10-21 03:25:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|248
1761017400000|2025-10-21 03:30:00|11359|11355|11359|11355|11359|11355|11359|11355|290
1761017700000|2025-10-21 03:35:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|50
1761018000000|2025-10-21 03:40:00|||||||||198
1761018300000|2025-10-21 03:45:00|||||||||8
1761018600000|2025-10-21 03:50:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|961
1761018900000|2025-10-21 03:55:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|31
1761019200000|2025-10-21 04:00:00|||||||||165
1761019500000|2025-10-21 04:05:00|||||||||36
1761019800000|2025-10-21 04:10:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|522
1761020100000|2025-10-21 04:15:00|||||||||407
1761020400000|2025-10-21 04:20:00|||||||||4
1761020700000|2025-10-21 04:25:00|||||||||464
1761021000000|2025-10-21 04:30:00|||||||||3
1761021300000|2025-10-21 04:35:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|482
1761021600000|2025-10-21 04:40:00|||||||||19
1761021900000|2025-10-21 04:45:00|||||||||9
1761022200000|2025-10-21 04:50:00|||||||||383
1761022500000|2025-10-21 04:55:00|11363.7|11359.7|11363.7|11359.7|11366.8|11362.8|11363.7|11359.7|858
1761022800000|2025-10-21 05:00:00|||||||||11
1761023100000|2025-10-21 05:05:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|630
1761023400000|2025-10-21 05:10:00|||||||||105
1761023700000|2025-10-21 05:15:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|704
1761024000000|2025-10-21 05:20:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|614
1761024300000|2025-10-21 05:25:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|53
1761024600000|2025-10-21 05:30:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|292
1761024900000|2025-10-21 05:35:00|||||||||162
1761025200000|2025-10-21 05:40:00|||||||||76
1761025500000|2025-10-21 05:45:00|11361.4|11357.4|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|972
1761025800000|2025-10-21 05:50:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|390
1761026100000|2025-10-21 05:55:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|673
1761026400000|2025-10-21 06:00:00|11359|11355|11359|11355|11359|11355|11359|11355|396
1761026700000|2025-10-21 06:05:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|592
1761027000000|2025-10-21 06:10:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|63
1761027300000|2025-10-21 06:15:00|||||||||38
1761027600000|2025-10-21 06:20:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|288
1761027900000|2025-10-21 06:25:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|1028
1761028200000|2025-10-21 06:30:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|889
1761028500000|2025-10-21 06:35:00|11362.2|11358.2|11366.8|11362.8|11366.8|11362.8|11362.2|11358.2|1434
1761028800000|2025-10-21 06:40:00|11365.3|11361.3|11366.8|11362.8|11370|11366|11365.3|11361.3|2181
1761029100000|2025-10-21 06:45:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|2379
1761029400000|2025-10-21 06:50:00|11370|11366|11370|11366|11370|11366|11368.4|11364.4|1756
1761029700000|2025-10-21 06:55:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|2201
1761030000000|2025-10-21 07:00:00|11373.1|11369.1|11373.1|11369.1|11376.2|11372.2|11373.1|11369.1|2740
1761030300000|2025-10-21 07:05:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|1795
1761030600000|2025-10-21 07:10:00|||||||||477
1761030900000|2025-10-21 07:15:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|2916
1761031200000|2025-10-21 07:20:00|11370|11366|11370|11366|11371.5|11367.5|11370|11366|1081
1761031500000|2025-10-21 07:25:00|11371.5|11367.5|11368.4|11364.4|11371.5|11367.5|11368.4|11364.4|590
1761031800000|2025-10-21 07:30:00|11370|11366|11370|11366|11370|11366|11368.4|11364.4|3469
1761032100000|2025-10-21 07:35:00|11368.4|11364.4|11370|11366|11370|11366|11368.4|11364.4|793
1761032400000|2025-10-21 07:40:00|||||||||867
1761032700000|2025-10-21 07:45:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11370|11366|797
1761033000000|2025-10-21 07:50:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11370|11366|1089
1761033300000|2025-10-21 07:55:00|11370|11366|11371.5|11367.5|11371.5|11367.5|11370|11366|1938
1761033600000|2025-10-21 08:00:00|11370|11366|11371.5|11367.5|11371.5|11367.5|11370|11366|742
1761033900000|2025-10-21 08:05:00|11370|11366|11373.1|11369.1|11373.1|11369.1|11370|11366|1111
1761034200000|2025-10-21 08:10:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|1382
1761034500000|2025-10-21 08:15:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|1414
1761034800000|2025-10-21 08:20:00|11373.1|11369.1|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|1528
1761035100000|2025-10-21 08:25:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|1566
1761035400000|2025-10-21 08:30:00|11370|11366|11371.5|11367.5|11371.5|11367.5|11370|11366|735
1761035700000|2025-10-21 08:35:00|11370|11366|11370|11366|11370|11366|11370|11366|205
1761036000000|2025-10-21 08:40:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11370|11366|1742
1761036300000|2025-10-21 08:45:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11370|11366|731
1761036600000|2025-10-21 08:50:00|||||||||124
1761036900000|2025-10-21 08:55:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11370|11366|3595
1761037200000|2025-10-21 09:00:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11370|11366|1136
1761037500000|2025-10-21 09:05:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11370|11366|1614
1761037800000|2025-10-21 09:10:00|||||||||1140
1761038100000|2025-10-21 09:15:00|||||||||1401
1761038400000|2025-10-21 09:20:00|||||||||61
1761038700000|2025-10-21 09:25:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11370|11366|803
1761039000000|2025-10-21 09:30:00|11370|11366|11370|11366|11371.5|11367.5|11370|11366|1767
1761039300000|2025-10-21 09:35:00|||||||||876
1761039600000|2025-10-21 09:40:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|955
1761039900000|2025-10-21 09:45:00|||||||||255
1761040200000|2025-10-21 09:50:00|||||||||401
1761040500000|2025-10-21 09:55:00|11366.8|11362.8|11365.3|11361.3|11368.4|11364.4|11365.3|11361.3|2315
1761040800000|2025-10-21 10:00:00|11363.7|11359.7|11366.8|11362.8|11368.4|11364.4|11363.7|11359.7|2172
1761041100000|2025-10-21 10:05:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|1520
1761041400000|2025-10-21 10:10:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|3084
1761041700000|2025-10-21 10:15:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|1101
1761042000000|2025-10-21 10:20:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|2268
1761042300000|2025-10-21 10:25:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|898
1761042600000|2025-10-21 10:30:00|11362.2|11358.2|11359|11355|11362.2|11358.2|11357.5|11353.5|5962
1761042900000|2025-10-21 10:35:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|2898
1761043200000|2025-10-21 10:40:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|1166
1761043500000|2025-10-21 10:45:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11357.5|11353.5|5983
1761043800000|2025-10-21 10:50:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|746
1761044100000|2025-10-21 10:55:00|||||||||433
1761044400000|2025-10-21 11:00:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|1658
1761044700000|2025-10-21 11:05:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|831
1761045000000|2025-10-21 11:10:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|1474
1761045300000|2025-10-21 11:15:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|1128
1761045600000|2025-10-21 11:20:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|1410
1761045900000|2025-10-21 11:25:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11360.6|11356.6|5277
1761046200000|2025-10-21 11:30:00|11363.7|11359.7|11366.8|11362.8|11366.8|11362.8|11363.7|11359.7|4078
1761046500000|2025-10-21 11:35:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|3383
1761046800000|2025-10-21 11:40:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|3108
1761047100000|2025-10-21 11:45:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|732
1761047400000|2025-10-21 11:50:00|11366.8|11362.8|11363.7|11359.7|11368.4|11364.4|11363.7|11359.7|5058
1761047700000|2025-10-21 11:55:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11363.7|11359.7|4962
1761048000000|2025-10-21 12:00:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11365.3|11361.3|1606
1761048300000|2025-10-21 12:05:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|1227
1761048600000|2025-10-21 12:10:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11365.3|11361.3|2422
1761048900000|2025-10-21 12:15:00|11365.3|11361.3|11366.8|11362.8|11368.4|11364.4|11365.3|11361.3|1463
1761049200000|2025-10-21 12:20:00|11368.4|11364.4|11371.5|11367.5|11371.5|11367.5|11366.8|11362.8|4019
1761049500000|2025-10-21 12:25:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|4799
1761049800000|2025-10-21 12:30:00|11370|11366|11368.4|11364.4|11373.1|11369.1|11366.8|11362.8|10679
1761050100000|2025-10-21 12:35:00|11370|11366|11368.4|11364.4|11371.5|11367.5|11368.4|11364.4|8770
1761050400000|2025-10-21 12:40:00|11370|11366|11365.3|11361.3|11370|11366|11365.3|11361.3|3549
1761050700000|2025-10-21 12:45:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|4059
1761051000000|2025-10-21 12:50:00|11370|11366|11370|11366|11371.5|11367.5|11368.4|11364.4|1972
1761051300000|2025-10-21 12:55:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11370|11366|3109
1761051600000|2025-10-21 13:00:00|11373.1|11369.1|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|3039
1761051900000|2025-10-21 13:05:00|11374.7|11370.7|11376.2|11372.2|11376.2|11372.2|11373.1|11369.1|8191
1761052200000|2025-10-21 13:10:00|11374.7|11370.7|11376.2|11372.2|11379.3|11375.3|11374.7|11370.7|5192
1761052500000|2025-10-21 13:15:00|11377.8|11373.8|11379.3|11375.3|11380.9|11376.9|11377.8|11373.8|6892
1761052800000|2025-10-21 13:20:00|11377.8|11373.8|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|4027
1761053100000|2025-10-21 13:25:00|11379.3|11375.3|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|3444
1761053400000|2025-10-21 13:30:00|11377.8|11373.8|11380.9|11376.9|11382.5|11378.5|11377.8|11373.8|7811
1761053700000|2025-10-21 13:35:00|11382.5|11378.5|11380.9|11376.9|11382.5|11378.5|11380.9|11376.9|3278
1761054000000|2025-10-21 13:40:00|11382.5|11378.5|11382.5|11378.5|11384|11380|11380.9|11376.9|3990
1761054300000|2025-10-21 13:45:00|11384|11380|11385.6|11381.6|11387.2|11383.2|11382.5|11378.5|7558
1761054600000|2025-10-21 13:50:00|11387.2|11383.2|11382.5|11378.5|11387.2|11383.2|11382.5|11378.5|5058
1761054900000|2025-10-21 13:55:00|11384|11380|11387.2|11383.2|11387.2|11383.2|11384|11380|7035
1761055200000|2025-10-21 14:00:00|11385.6|11381.6|11382.5|11378.5|11387.2|11383.2|11382.5|11378.5|10305
1761055500000|2025-10-21 14:05:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|2198
1761055800000|2025-10-21 14:10:00|11384|11380|11384|11380|11384|11380|11382.5|11378.5|1758
1761056100000|2025-10-21 14:15:00|11382.5|11378.5|11379.3|11375.3|11382.5|11378.5|11379.3|11375.3|5913
1761056400000|2025-10-21 14:20:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11377.8|11373.8|5401
1761056700000|2025-10-21 14:25:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|2992
1761057000000|2025-10-21 14:30:00|11380.9|11376.9|11382.5|11378.5|11384|11380|11380.9|11376.9|1913
1761057300000|2025-10-21 14:35:00|11384|11380|11379.3|11375.3|11384|11380|11379.3|11375.3|5975
1761057600000|2025-10-21 14:40:00|11380.9|11376.9|11380.9|11376.9|11382.5|11378.5|11379.3|11375.3|4683
1761057900000|2025-10-21 14:45:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|1885
1761058200000|2025-10-21 14:50:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|4685
1761058500000|2025-10-21 14:55:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|2650
1761058800000|2025-10-21 15:00:00|11384|11380|11384|11380|11384|11380|11382.5|11378.5|2881
1761059100000|2025-10-21 15:05:00|11382.5|11378.5|11380.9|11376.9|11384|11380|11380.9|11376.9|1295
1761059400000|2025-10-21 15:10:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|2829
1761059700000|2025-10-21 15:15:00|11380.9|11376.9|11382.5|11378.5|11384|11380|11380.9|11376.9|4021
1761060000000|2025-10-21 15:20:00|11384|11380|11384|11380|11384|11380|11382.5|11378.5|2949
1761060300000|2025-10-21 15:25:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|1376
1761060600000|2025-10-21 15:30:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11379.3|11375.3|2941
1761060900000|2025-10-21 15:35:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|1806
1761061200000|2025-10-21 15:40:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|3151
1761061500000|2025-10-21 15:45:00|11376.2|11372.2|11379.3|11375.3|11379.3|11375.3|11376.2|11372.2|2191
1761061800000|2025-10-21 15:50:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|2538
1761062100000|2025-10-21 15:55:00|11379.3|11375.3|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|3708
1761062400000|2025-10-21 16:00:00|11377.8|11373.8|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|1824
1761062700000|2025-10-21 16:05:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|1629
1761063000000|2025-10-21 16:10:00|11379.3|11375.3|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|1363
1761063300000|2025-10-21 16:15:00|11379.3|11375.3|11377.8|11373.8|11379.3|11375.3|11376.2|11372.2|3831
1761063600000|2025-10-21 16:20:00|||||||||386
1761063900000|2025-10-21 16:25:00|11376.2|11372.2|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|1369
1761064200000|2025-10-21 16:30:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|1619
1761064500000|2025-10-21 16:35:00|11379.3|11375.3|11376.2|11372.2|11379.3|11375.3|11374.7|11370.7|5601
1761064800000|2025-10-21 16:40:00|11374.7|11370.7|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|4024
1761065100000|2025-10-21 16:45:00|11373.1|11369.1|11376.2|11372.2|11376.2|11372.2|11373.1|11369.1|2440
1761065400000|2025-10-21 16:50:00|11377.8|11373.8|11377.8|11373.8|11379.3|11375.3|11376.2|11372.2|5345
1761065700000|2025-10-21 16:55:00|11378.6|11374.6|11380.9|11376.9|11382.5|11378.5|11378.6|11374.6|6242
1761066000000|2025-10-21 17:00:00|11382.5|11378.5|11380.9|11376.9|11384|11380|11380.9|11376.9|7195
1761066300000|2025-10-21 17:05:00|11382.5|11378.5|11379.3|11375.3|11382.5|11378.5|11377.8|11373.8|3294
1761066600000|2025-10-21 17:10:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|3060
1761066900000|2025-10-21 17:15:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11377.8|11373.8|1647
1761067200000|2025-10-21 17:20:00|11379.3|11375.3|11377.8|11373.8|11380.9|11376.9|11377.8|11373.8|2132
1761067500000|2025-10-21 17:25:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|2319
1761067800000|2025-10-21 17:30:00|11377.8|11373.8|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|847
1761068100000|2025-10-21 17:35:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|3597
1761068400000|2025-10-21 17:40:00|||||||||481
1761068700000|2025-10-21 17:45:00|11376.2|11372.2|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|817
1761069000000|2025-10-21 17:50:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|3643
1761069300000|2025-10-21 17:55:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|2311
1761069600000|2025-10-21 18:00:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|3577
1761069900000|2025-10-21 18:05:00|||||||||1603
1761070200000|2025-10-21 18:10:00|11377.8|11373.8|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|1490
1761070500000|2025-10-21 18:15:00|||||||||904
1761070800000|2025-10-21 18:20:00|11379.3|11375.3|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|827
1761071100000|2025-10-21 18:25:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|837
1761071400000|2025-10-21 18:30:00|11376.2|11372.2|11377.8|11373.8|11379.3|11375.3|11376.2|11372.2|1509
1761071700000|2025-10-21 18:35:00|11376.2|11372.2|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|3589
1761072000000|2025-10-21 18:40:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|3493
1761072300000|2025-10-21 18:45:00|||||||||393
1761072600000|2025-10-21 18:50:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|3494
1761072900000|2025-10-21 18:55:00|11376.2|11372.2|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|12372
1761073200000|2025-10-21 19:00:00|11374.7|11370.7|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|7949
1761073500000|2025-10-21 19:05:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|714
1761073800000|2025-10-21 19:10:00|11379.3|11375.3|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|1455
1761074100000|2025-10-21 19:15:00|11379.3|11375.3|11377.8|11373.8|11380.9|11376.9|11377.8|11373.8|5647
1761074400000|2025-10-21 19:20:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|2999
1761074700000|2025-10-21 19:25:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|3300
1761075000000|2025-10-21 19:30:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|903
1761075300000|2025-10-21 19:35:00|||||||||586
1761075600000|2025-10-21 19:40:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|3787
1761075900000|2025-10-21 19:45:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|2811
1761076200000|2025-10-21 19:50:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|1878
1761076500000|2025-10-21 19:55:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|4262
1761076800000|2025-10-21 20:00:00|11377.8|11373.8|11374.7|11370.7|11377.8|11373.8|11374.7|11370.7|14166
1761077100000|2025-10-21 20:05:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|1512
1761077400000|2025-10-21 20:10:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|827
1761077700000|2025-10-21 20:15:00|11374.7|11370.7|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|2933
1761078000000|2025-10-21 20:20:00|11374.7|11370.7|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|3695
1761078300000|2025-10-21 20:25:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|1572
1761078600000|2025-10-21 20:30:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|1995
1761078900000|2025-10-21 20:35:00|11374.7|11370.7|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|1172
1761079200000|2025-10-21 20:40:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|1058
1761079500000|2025-10-21 20:45:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|5538
1761079800000|2025-10-21 20:50:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|2415
1761080100000|2025-10-21 20:55:00|||||||||1806
1761084000000|2025-10-21 22:00:00|11376.2|11372.2|11374.7|11370.7|11377.8|11373.8|11374.7|11370.7|1560
1761084300000|2025-10-21 22:05:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|442
1761084600000|2025-10-21 22:10:00|||||||||13
1761084900000|2025-10-21 22:15:00|||||||||66
1761085500000|2025-10-21 22:25:00|||||||||70
1761085800000|2025-10-21 22:30:00|||||||||194
1761086100000|2025-10-21 22:35:00|||||||||18
1761086400000|2025-10-21 22:40:00|||||||||1
1761086700000|2025-10-21 22:45:00|||||||||4
1761087000000|2025-10-21 22:50:00|||||||||565
1761087300000|2025-10-21 22:55:00|||||||||330
1761087600000|2025-10-21 23:00:00|||||||||335
1761087900000|2025-10-21 23:05:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|342
1761088200000|2025-10-21 23:10:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|287
1761088500000|2025-10-21 23:15:00|||||||||12
1761089100000|2025-10-21 23:25:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|360
1761089400000|2025-10-21 23:30:00|||||||||257
1761089700000|2025-10-21 23:35:00|||||||||144
1761090000000|2025-10-21 23:40:00|||||||||35
1761090300000|2025-10-21 23:45:00|||||||||78
1761090600000|2025-10-21 23:50:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|707
1761090900000|2025-10-21 23:55:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|1124
1761091200000|2025-10-22 00:00:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|1259
1761091500000|2025-10-22 00:05:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|210
1761091800000|2025-10-22 00:10:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11374.7|11370.7|711
1761092100000|2025-10-22 00:15:00|||||||||393
1761092400000|2025-10-22 00:20:00|11376.2|11372.2|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|1269
1761092700000|2025-10-22 00:25:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|538
1761093000000|2025-10-22 00:30:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|163
1761093300000|2025-10-22 00:35:00|11379.3|11375.3|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|1706
1761093600000|2025-10-22 00:40:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|311
1761093900000|2025-10-22 00:45:00|11374.7|11370.7|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|973
1761094200000|2025-10-22 00:50:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|21
1761094500000|2025-10-22 00:55:00|11377.8|11373.8|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|844
1761094800000|2025-10-22 01:00:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|180
1761095100000|2025-10-22 01:05:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|1136
1761095400000|2025-10-22 01:10:00|||||||||765
1761095700000|2025-10-22 01:15:00|||||||||110
1761096000000|2025-10-22 01:20:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|213
1761096300000|2025-10-22 01:25:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|560
1761096600000|2025-10-22 01:30:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|143
1761096900000|2025-10-22 01:35:00|||||||||81
1761097200000|2025-10-22 01:40:00|11379.3|11375.3|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|672
1761097500000|2025-10-22 01:45:00|11376.2|11372.2|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|978
1761097800000|2025-10-22 01:50:00|||||||||6
1761098100000|2025-10-22 01:55:00|||||||||375
1761098400000|2025-10-22 02:00:00|||||||||138
1761098700000|2025-10-22 02:05:00|||||||||76
1761099000000|2025-10-22 02:10:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|867
1761099300000|2025-10-22 02:15:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|970
1761099600000|2025-10-22 02:20:00|11373.1|11369.1|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|160
1761099900000|2025-10-22 02:25:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|614
1761100200000|2025-10-22 02:30:00|||||||||2
1761100500000|2025-10-22 02:35:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|1154
1761100800000|2025-10-22 02:40:00|11374.7|11370.7|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|404
1761101100000|2025-10-22 02:45:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|392
1761101400000|2025-10-22 02:50:00|11374.7|11370.7|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|211
1761101700000|2025-10-22 02:55:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|182
1761102000000|2025-10-22 03:00:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|193
1761102300000|2025-10-22 03:05:00|||||||||336
1761102600000|2025-10-22 03:10:00|11374.7|11370.7|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|205
1761102900000|2025-10-22 03:15:00|11374.7|11370.7|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|156
1761103200000|2025-10-22 03:20:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|258
1761103500000|2025-10-22 03:25:00|||||||||114
1761103800000|2025-10-22 03:30:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|681
1761104100000|2025-10-22 03:35:00|||||||||40
1761104400000|2025-10-22 03:40:00|||||||||53
1761104700000|2025-10-22 03:45:00|||||||||6
1761105000000|2025-10-22 03:50:00|||||||||65
1761105300000|2025-10-22 03:55:00|||||||||20
1761105600000|2025-10-22 04:00:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|261
1761105900000|2025-10-22 04:05:00|||||||||132
1761106200000|2025-10-22 04:10:00|||||||||10
1761106500000|2025-10-22 04:15:00|||||||||7
1761106800000|2025-10-22 04:20:00|||||||||30
1761107100000|2025-10-22 04:25:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|253
1761107400000|2025-10-22 04:30:00|||||||||14
1761107700000|2025-10-22 04:35:00|||||||||568
1761108000000|2025-10-22 04:40:00|||||||||61
1761108300000|2025-10-22 04:45:00|11374.7|11370.7|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|2493
1761108600000|2025-10-22 04:50:00|||||||||235
1761108900000|2025-10-22 04:55:00|11374.7|11370.7|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|755
1761109200000|2025-10-22 05:00:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|244
1761109500000|2025-10-22 05:05:00|||||||||32
1761109800000|2025-10-22 05:10:00|||||||||63
1761110100000|2025-10-22 05:15:00|||||||||41
1761110400000|2025-10-22 05:20:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|1093
1761110700000|2025-10-22 05:25:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|228
1761111000000|2025-10-22 05:30:00|11370|11366|11370|11366|11370|11366|11370|11366|741
1761111300000|2025-10-22 05:35:00|||||||||60
1761111600000|2025-10-22 05:40:00|||||||||264
1761111900000|2025-10-22 05:45:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|1058
1761112200000|2025-10-22 05:50:00|11370|11366|11368.4|11364.4|11370|11366|11368.4|11364.4|621
1761112500000|2025-10-22 05:55:00|11370|11366|11368.4|11364.4|11370|11366|11368.4|11364.4|1162
1761112800000|2025-10-22 06:00:00|11371.5|11367.5|11370|11366|11373.1|11369.1|11370|11366|1675
1761113100000|2025-10-22 06:05:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|699
1761113400000|2025-10-22 06:10:00|11370|11366|11371.5|11367.5|11371.5|11367.5|11370|11366|645
1761113700000|2025-10-22 06:15:00|11370|11366|11373.1|11369.1|11373.1|11369.1|11370|11366|733
1761114000000|2025-10-22 06:20:00|11371.5|11367.5|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|1011
1761114300000|2025-10-22 06:25:00|11371.5|11367.5|11374.7|11370.7|11374.7|11370.7|11371.5|11367.5|1750
1761114600000|2025-10-22 06:30:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11373.1|11369.1|1042
1761114900000|2025-10-22 06:35:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|361
1761115200000|2025-10-22 06:40:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|471
1761115500000|2025-10-22 06:45:00|11377.8|11373.8|11374.7|11370.7|11377.8|11373.8|11374.7|11370.7|1341
1761115800000|2025-10-22 06:50:00|11376.2|11372.2|11379.3|11375.3|11379.3|11375.3|11376.2|11372.2|2721
1761116100000|2025-10-22 06:55:00|11377.8|11373.8|11377.8|11373.8|11379.3|11375.3|11376.2|11372.2|1483
1761116400000|2025-10-22 07:00:00|11379.3|11375.3|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|4090
1761116700000|2025-10-22 07:05:00|11379.3|11375.3|11376.2|11372.2|11379.3|11375.3|11376.2|11372.2|2055
1761117000000|2025-10-22 07:10:00|11374.7|11370.7|11373.1|11369.1|11377.8|11373.8|11373.1|11369.1|2724
1761117300000|2025-10-22 07:15:00|11374.7|11370.7|11371.5|11367.5|11374.7|11370.7|11370|11366|1776
1761117600000|2025-10-22 07:20:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|907
1761117900000|2025-10-22 07:25:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|1355
1761118200000|2025-10-22 07:30:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11373.1|11369.1|1664
1761118500000|2025-10-22 07:35:00|11373.1|11369.1|11376.2|11372.2|11376.2|11372.2|11373.1|11369.1|1567
1761118800000|2025-10-22 07:40:00|11374.7|11370.7|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|1200
1761119100000|2025-10-22 07:45:00|11376.2|11372.2|11376.2|11372.2|11377.8|11373.8|11374.7|11370.7|838
1761119400000|2025-10-22 07:50:00|11374.7|11370.7|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|830
1761119700000|2025-10-22 07:55:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|207
1761120000000|2025-10-22 08:00:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|846
1761120300000|2025-10-22 08:05:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|383
1761120600000|2025-10-22 08:10:00|11376.2|11372.2|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|590
1761120900000|2025-10-22 08:15:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|541
1761121200000|2025-10-22 08:20:00|11376.2|11372.2|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|380
1761121500000|2025-10-22 08:25:00|11374.7|11370.7|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|1308
1761121800000|2025-10-22 08:30:00|11374.7|11370.7|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|1004
1761122100000|2025-10-22 08:35:00|11377|11373|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|654
1761122400000|2025-10-22 08:40:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|642
1761122700000|2025-10-22 08:45:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|271
1761123000000|2025-10-22 08:50:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|336
1761123300000|2025-10-22 08:55:00|11377.8|11373.8|11376.2|11372.2|11379.3|11375.3|11376.2|11372.2|800
1761123600000|2025-10-22 09:00:00|11374.7|11370.7|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|348
1761123900000|2025-10-22 09:05:00|11374.7|11370.7|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|719
1761124200000|2025-10-22 09:10:00|||||||||203
1761124500000|2025-10-22 09:15:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|632
1761124800000|2025-10-22 09:20:00|||||||||147
1761125100000|2025-10-22 09:25:00|||||||||157
1761125400000|2025-10-22 09:30:00|11376.2|11372.2|11373.1|11369.1|11377.8|11373.8|11373.1|11369.1|2211
1761125700000|2025-10-22 09:35:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11371.5|11367.5|2147
1761126000000|2025-10-22 09:40:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|304
1761126300000|2025-10-22 09:45:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|210
1761126600000|2025-10-22 09:50:00|||||||||588
1761126900000|2025-10-22 09:55:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|1220
1761127200000|2025-10-22 10:00:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|595
1761127500000|2025-10-22 10:05:00|11379.3|11375.3|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|349
1761127800000|2025-10-22 10:10:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|490
1761128100000|2025-10-22 10:15:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|1439
1761128400000|2025-10-22 10:20:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|611
1761128700000|2025-10-22 10:25:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|504
1761129000000|2025-10-22 10:30:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|850
1761129300000|2025-10-22 10:35:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|1331
1761129600000|2025-10-22 10:40:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|830
1761129900000|2025-10-22 10:45:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|37
1761130200000|2025-10-22 10:50:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|921
1761130500000|2025-10-22 10:55:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|1913
1761130800000|2025-10-22 11:00:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|785
1761131100000|2025-10-22 11:05:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|1783
1761131400000|2025-10-22 11:10:00|||||||||267
1761131700000|2025-10-22 11:15:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|3900
1761132000000|2025-10-22 11:20:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|978
1761132300000|2025-10-22 11:25:00|11380.9|11376.9|11384|11380|11384|11380|11380.9|11376.9|2247
1761132600000|2025-10-22 11:30:00|11385.6|11381.6|11382.5|11378.5|11387.2|11383.2|11382.5|11378.5|4564
1761132900000|2025-10-22 11:35:00|11384|11380|11385.6|11381.6|11385.6|11381.6|11382.5|11378.5|1960
1761133200000|2025-10-22 11:40:00|11387.2|11383.2|11390.3|11386.3|11391.8|11387.8|11387.2|11383.2|14492
1761133500000|2025-10-22 11:45:00|11388.7|11384.7|11387.2|11383.2|11390.3|11386.3|11387.2|11383.2|3256
1761133800000|2025-10-22 11:50:00|11388.7|11384.7|11387.2|11383.2|11390.3|11386.3|11387.2|11383.2|1968
1761134100000|2025-10-22 11:55:00|11385.6|11381.6|11387.2|11383.2|11388.7|11384.7|11385.6|11381.6|1809
1761134400000|2025-10-22 12:00:00|11385.6|11381.6|11384|11380|11387.2|11383.2|11382.5|11378.5|5357
1761134700000|2025-10-22 12:05:00|11382.5|11378.5|11382.5|11378.5|11384|11380|11382.5|11378.5|7481
1761135000000|2025-10-22 12:10:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|1757
1761135300000|2025-10-22 12:15:00|11382.5|11378.5|11380.9|11376.9|11382.5|11378.5|11379.3|11375.3|2772
1761135600000|2025-10-22 12:20:00|11382.5|11378.5|11379.3|11375.3|11382.5|11378.5|11379.3|11375.3|3659
1761135900000|2025-10-22 12:25:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11379.3|11375.3|2873
1761136200000|2025-10-22 12:30:00|11380.9|11376.9|11380.9|11376.9|11382.5|11378.5|11380.9|11376.9|6230
1761136500000|2025-10-22 12:35:00|11379.3|11375.3|11376.2|11372.2|11379.3|11375.3|11376.2|11372.2|2633
1761136800000|2025-10-22 12:40:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|3299
1761137100000|2025-10-22 12:45:00|11377.8|11373.8|11371.5|11367.5|11377.8|11373.8|11371.5|11367.5|2596
1761137400000|2025-10-22 12:50:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11371.5|11367.5|5090
1761137700000|2025-10-22 12:55:00|11373.1|11369.1|11370|11366|11373.1|11369.1|11370|11366|8972
1761138000000|2025-10-22 13:00:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11368.4|11364.4|6099
1761138300000|2025-10-22 13:05:00|11369.2|11365.2|11366.8|11362.8|11369.2|11365.2|11365.3|11361.3|11957
1761138600000|2025-10-22 13:10:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11368.4|11364.4|1583
1761138900000|2025-10-22 13:15:00|11370|11366|11373.1|11369.1|11373.1|11369.1|11368.4|11364.4|7288
1761139200000|2025-10-22 13:20:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11370|11366|3302
1761139500000|2025-10-22 13:25:00|11370|11366|11371.5|11367.5|11373.1|11369.1|11370|11366|2922
1761139800000|2025-10-22 13:30:00|11370|11366|11371.5|11367.5|11371.5|11367.5|11370|11366|3443
1761140100000|2025-10-22 13:35:00|11373.1|11369.1|11373.1|11369.1|11374.7|11370.7|11371.5|11367.5|4695
1761140400000|2025-10-22 13:40:00|11374.7|11370.7|11370|11366|11374.7|11370.7|11370|11366|5111
1761140700000|2025-10-22 13:45:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11368.4|11364.4|2948
1761141000000|2025-10-22 13:50:00|11370|11366|11365.3|11361.3|11370|11366|11365.3|11361.3|2992
1761141300000|2025-10-22 13:55:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|5805
1761141600000|2025-10-22 14:00:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|1957
1761141900000|2025-10-22 14:05:00|11365.3|11361.3|11366.8|11362.8|11368.4|11364.4|11365.3|11361.3|2176
1761142200000|2025-10-22 14:10:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|10199
1761142500000|2025-10-22 14:15:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|3631
1761142800000|2025-10-22 14:20:00|11363.7|11359.7|11366.8|11362.8|11366.8|11362.8|11363.7|11359.7|1003
1761143100000|2025-10-22 14:25:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|7327
1761143400000|2025-10-22 14:30:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|2848
1761143700000|2025-10-22 14:35:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|2608
1761144000000|2025-10-22 14:40:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|3743
1761144300000|2025-10-22 14:45:00|11365.3|11361.3|11366.8|11362.8|11368.4|11364.4|11365.3|11361.3|6911
1761144600000|2025-10-22 14:50:00|11365.3|11361.3|11366.8|11362.8|11368.4|11364.4|11365.3|11361.3|4967
1761144900000|2025-10-22 14:55:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|2001
1761145200000|2025-10-22 15:00:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11365.3|11361.3|4723
1761145500000|2025-10-22 15:05:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|3395
1761145800000|2025-10-22 15:10:00|11365.3|11361.3|11368.4|11364.4|11368.4|11364.4|11365.3|11361.3|5646
1761146100000|2025-10-22 15:15:00|11366.8|11362.8|11368.4|11364.4|11370|11366|11366.8|11362.8|4004
1761146400000|2025-10-22 15:20:00|11370|11366|11368.4|11364.4|11370|11366|11368.4|11364.4|2288
1761146700000|2025-10-22 15:25:00|11370|11366|11373.1|11369.1|11373.1|11369.1|11370|11366|3726
1761147000000|2025-10-22 15:30:00|11374.7|11370.7|11371.5|11367.5|11374.7|11370.7|11370|11366|9182
1761147300000|2025-10-22 15:35:00|11370|11366|11370|11366|11371.5|11367.5|11370|11366|1835
1761147600000|2025-10-22 15:40:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11370|11366|2145
1761147900000|2025-10-22 15:45:00|11368.4|11364.4|11370|11366|11370|11366|11368.4|11364.4|3070
1761148200000|2025-10-22 15:50:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11366.8|11362.8|3187
1761148500000|2025-10-22 15:55:00|11370|11366|11370|11366|11370|11366|11370|11366|3097
1761148800000|2025-10-22 16:00:00|11368.4|11364.4|11370|11366|11370|11366|11368.4|11364.4|6163
1761149100000|2025-10-22 16:05:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11366.8|11362.8|1885
1761149400000|2025-10-22 16:10:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|1724
1761149700000|2025-10-22 16:15:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|2917
1761150000000|2025-10-22 16:20:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|1193
1761150300000|2025-10-22 16:25:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|1314
1761150600000|2025-10-22 16:30:00|11366.8|11362.8|11371.5|11367.5|11382.5|11378.5|11366.8|11362.8|28780
1761150900000|2025-10-22 16:35:00|11373.1|11369.1|11371.5|11367.5|11374.7|11370.7|11371.5|11367.5|14696
1761151200000|2025-10-22 16:40:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11370|11366|7092
1761151500000|2025-10-22 16:45:00|11371.5|11367.5|11373.1|11369.1|11374.7|11370.7|11370|11366|2521
1761151800000|2025-10-22 16:50:00|11374.7|11370.7|11373.1|11369.1|11376.2|11372.2|11373.1|11369.1|4059
1761152100000|2025-10-22 16:55:00|11372.3|11368.3|11373.1|11369.1|11374.7|11370.7|11371.5|11367.5|5595
1761152400000|2025-10-22 17:00:00|11374.7|11370.7|11379.3|11375.3|11379.3|11375.3|11373.1|11369.1|4965
1761152700000|2025-10-22 17:05:00|11377.8|11373.8|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|8220
1761153000000|2025-10-22 17:10:00|11379.3|11375.3|11384|11380|11384|11380|11377.8|11373.8|10807
1761153300000|2025-10-22 17:15:00|11382.5|11378.5|11384|11380|11384|11380|11382.5|11378.5|7703
1761153600000|2025-10-22 17:20:00|11382.5|11378.5|11384|11380|11385.6|11381.6|11382.5|11378.5|2974
1761153900000|2025-10-22 17:25:00|11385.6|11381.6|11382.5|11378.5|11385.6|11381.6|11382.5|11378.5|4154
1761154200000|2025-10-22 17:30:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|3067
1761154500000|2025-10-22 17:35:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|2089
1761154800000|2025-10-22 17:40:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|5388
1761155100000|2025-10-22 17:45:00|11384|11380|11382.5|11378.5|11384|11380|11380.9|11376.9|6823
1761155400000|2025-10-22 17:50:00|11384|11380|11384|11380|11384|11380|11382.5|11378.5|1748
1761155700000|2025-10-22 17:55:00|11382.5|11378.5|11382.5|11378.5|11384|11380|11382.5|11378.5|3884
1761156000000|2025-10-22 18:00:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11379.3|11375.3|2789
1761156300000|2025-10-22 18:05:00|||||||||3739
1761156600000|2025-10-22 18:10:00|11384|11380|11384|11380|11384|11380|11384|11380|578
1761156900000|2025-10-22 18:15:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|853
1761157200000|2025-10-22 18:20:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|3490
1761157500000|2025-10-22 18:25:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|5946
1761157800000|2025-10-22 18:30:00|11384|11380|11384|11380|11384|11380|11384|11380|3857
1761158100000|2025-10-22 18:35:00|11382.5|11378.5|11382.5|11378.5|11384|11380|11380.9|11376.9|2333
1761158400000|2025-10-22 18:40:00|11383.3|11379.3|11382.5|11378.5|11384|11380|11380.9|11376.9|3261
1761158700000|2025-10-22 18:45:00|11380.9|11376.9|11384|11380|11384|11380|11380.9|11376.9|1818
1761159000000|2025-10-22 18:50:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|815
1761159300000|2025-10-22 18:55:00|11380.9|11376.9|11380.9|11376.9|11382.5|11378.5|11380.9|11376.9|5641
1761159600000|2025-10-22 19:00:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|4450
1761159900000|2025-10-22 19:05:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|2287
1761160200000|2025-10-22 19:10:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|3104
1761160500000|2025-10-22 19:15:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|631
1761160800000|2025-10-22 19:20:00|11382.5|11378.5|11380.9|11376.9|11382.5|11378.5|11380.9|11376.9|2217
1761161100000|2025-10-22 19:25:00|11379.3|11375.3|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|2525
1761161400000|2025-10-22 19:30:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|1330
1761161700000|2025-10-22 19:35:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|4061
1761162000000|2025-10-22 19:40:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|937
1761162300000|2025-10-22 19:45:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|1431
1761162600000|2025-10-22 19:50:00|||||||||936
1761162900000|2025-10-22 19:55:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|4190
1761163200000|2025-10-22 20:00:00|11377.8|11373.8|11379.3|11375.3|11380.9|11376.9|11377.8|11373.8|20088
1761163500000|2025-10-22 20:05:00|11380.9|11376.9|11380.9|11376.9|11382.5|11378.5|11380.9|11376.9|2509
1761163800000|2025-10-22 20:10:00|11379.3|11375.3|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|2932
1761164100000|2025-10-22 20:15:00|||||||||157
1761164400000|2025-10-22 20:20:00|11382.5|11378.5|11380.9|11376.9|11382.5|11378.5|11380.9|11376.9|2215
1761164700000|2025-10-22 20:25:00|||||||||260
1761165000000|2025-10-22 20:30:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|4236
1761165300000|2025-10-22 20:35:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|1425
1761165600000|2025-10-22 20:40:00|||||||||624
1761165900000|2025-10-22 20:45:00|||||||||1578
1761166200000|2025-10-22 20:50:00|||||||||2414
1761166500000|2025-10-22 20:55:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|1664
1761170400000|2025-10-22 22:00:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|1613
1761170700000|2025-10-22 22:05:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|375
1761171000000|2025-10-22 22:10:00|||||||||1
1761171300000|2025-10-22 22:15:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|372
1761171600000|2025-10-22 22:20:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|155
1761171900000|2025-10-22 22:25:00|||||||||59
1761172200000|2025-10-22 22:30:00|||||||||855
1761172500000|2025-10-22 22:35:00|||||||||80
1761172800000|2025-10-22 22:40:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|893
1761173100000|2025-10-22 22:45:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|461
1761173400000|2025-10-22 22:50:00|||||||||26
1761173700000|2025-10-22 22:55:00|||||||||18
1761174000000|2025-10-22 23:00:00|||||||||89
1761174300000|2025-10-22 23:05:00|||||||||3
1761174600000|2025-10-22 23:10:00|||||||||18
1761174900000|2025-10-22 23:15:00|||||||||248
1761175200000|2025-10-22 23:20:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|200
1761175800000|2025-10-22 23:30:00|||||||||116
1761176100000|2025-10-22 23:35:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|232
1761176400000|2025-10-22 23:40:00|||||||||52
1761176700000|2025-10-22 23:45:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|170
1761177000000|2025-10-22 23:50:00|||||||||132
1761177300000|2025-10-22 23:55:00|||||||||25
1761177600000|2025-10-23 00:00:00|11384|11380|11384|11380|11384|11380|11384|11380|568
1761177900000|2025-10-23 00:05:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|349
1761178200000|2025-10-23 00:10:00|||||||||14
1761178500000|2025-10-23 00:15:00|||||||||55
1761178800000|2025-10-23 00:20:00|||||||||103
1761179100000|2025-10-23 00:25:00|||||||||112
1761179400000|2025-10-23 00:30:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|522
1761179700000|2025-10-23 00:35:00|||||||||145
1761180000000|2025-10-23 00:40:00|||||||||643
1761180300000|2025-10-23 00:45:00|11379.3|11375.3|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|438
1761180600000|2025-10-23 00:50:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|559
1761180900000|2025-10-23 00:55:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|930
1761181200000|2025-10-23 01:00:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|620
1761181500000|2025-10-23 01:05:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|603
1761181800000|2025-10-23 01:10:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|1030
1761182100000|2025-10-23 01:15:00|11377.8|11373.8|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|1536
1761182400000|2025-10-23 01:20:00|||||||||433
1761182700000|2025-10-23 01:25:00|11379.3|11375.3|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|631
1761183000000|2025-10-23 01:30:00|11379.3|11375.3|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|788
1761183300000|2025-10-23 01:35:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|694
1761183600000|2025-10-23 01:40:00|11377.8|11373.8|11379.3|11375.3|11380.9|11376.9|11377.8|11373.8|1329
1761183900000|2025-10-23 01:45:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|597
1761184200000|2025-10-23 01:50:00|||||||||221
1761184500000|2025-10-23 01:55:00|||||||||347
1761184800000|2025-10-23 02:00:00|||||||||795
1761185100000|2025-10-23 02:05:00|||||||||34
1761185400000|2025-10-23 02:10:00|||||||||209
1761185700000|2025-10-23 02:15:00|||||||||24
1761186000000|2025-10-23 02:20:00|||||||||14
1761186300000|2025-10-23 02:25:00|||||||||274
1761186600000|2025-10-23 02:30:00|||||||||75
1761186900000|2025-10-23 02:35:00|||||||||60
1761187200000|2025-10-23 02:40:00|||||||||1
1761187500000|2025-10-23 02:45:00|||||||||13
1761187800000|2025-10-23 02:50:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|2844
1761188100000|2025-10-23 02:55:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|300
1761188400000|2025-10-23 03:00:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|1012
1761188700000|2025-10-23 03:05:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|2013
1761189000000|2025-10-23 03:10:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|1844
1761189300000|2025-10-23 03:15:00|||||||||1
1761189600000|2025-10-23 03:20:00|||||||||49
1761189900000|2025-10-23 03:25:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|78
1761190200000|2025-10-23 03:30:00|11384|11380|11384|11380|11384|11380|11382.5|11378.5|1714
1761190500000|2025-10-23 03:35:00|||||||||288
1761190800000|2025-10-23 03:40:00|11382.5|11378.5|11384|11380|11384|11380|11382.5|11378.5|678
1761191100000|2025-10-23 03:45:00|11382.5|11378.5|11384|11380|11384|11380|11382.5|11378.5|251
1761191400000|2025-10-23 03:50:00|11382.5|11378.5|11382.5|11378.5|11384|11380|11382.5|11378.5|680
1761191700000|2025-10-23 03:55:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|249
1761192000000|2025-10-23 04:00:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|826
1761192300000|2025-10-23 04:05:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|530
1761192600000|2025-10-23 04:10:00|||||||||48
1761192900000|2025-10-23 04:15:00|||||||||10
1761193200000|2025-10-23 04:20:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|52
1761193500000|2025-10-23 04:25:00|11379.3|11375.3|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|699
1761193800000|2025-10-23 04:30:00|||||||||66
1761194100000|2025-10-23 04:35:00|||||||||18
1761194400000|2025-10-23 04:40:00|11376.2|11372.2|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|641
1761194700000|2025-10-23 04:45:00|||||||||262
1761195000000|2025-10-23 04:50:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|233
1761195300000|2025-10-23 04:55:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|149
1761195600000|2025-10-23 05:00:00|11376.2|11372.2|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|309
1761195900000|2025-10-23 05:05:00|||||||||340
1761196200000|2025-10-23 05:10:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|1403
1761196500000|2025-10-23 05:15:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|740
1761196800000|2025-10-23 05:20:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|976
1761197100000|2025-10-23 05:25:00|||||||||32
1761197400000|2025-10-23 05:30:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|414
1761197700000|2025-10-23 05:35:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|430
1761198000000|2025-10-23 05:40:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|791
1761198300000|2025-10-23 05:45:00|||||||||102
1761198600000|2025-10-23 05:50:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|455
1761198900000|2025-10-23 05:55:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|1132
1761199200000|2025-10-23 06:00:00|11370|11366|11370|11366|11371.5|11367.5|11370|11366|1173
1761199500000|2025-10-23 06:05:00|11368.4|11364.4|11370|11366|11370|11366|11368.4|11364.4|1618
1761199800000|2025-10-23 06:10:00|11368.4|11364.4|11370|11366|11370|11366|11368.4|11364.4|251
1761200100000|2025-10-23 06:15:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|790
1761200400000|2025-10-23 06:20:00|11370|11366|11371.5|11367.5|11371.5|11367.5|11370|11366|236
1761200700000|2025-10-23 06:25:00|11370|11366|11370|11366|11371.5|11367.5|11370|11366|255
1761201000000|2025-10-23 06:30:00|11368.4|11364.4|11370|11366|11370|11366|11368.4|11364.4|395
1761201300000|2025-10-23 06:35:00|11368.4|11364.4|11366.8|11362.8|11370|11366|11366.8|11362.8|2181
1761201600000|2025-10-23 06:40:00|||||||||816
1761201900000|2025-10-23 06:45:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|2661
1761202200000|2025-10-23 06:50:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|779
1761202500000|2025-10-23 06:55:00|11366.8|11362.8|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|1511
1761202800000|2025-10-23 07:00:00|11366.8|11362.8|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|2907
1761203100000|2025-10-23 07:05:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|4046
1761203400000|2025-10-23 07:10:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|3175
1761203700000|2025-10-23 07:15:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|4414
1761204000000|2025-10-23 07:20:00|||||||||130
1761204300000|2025-10-23 07:25:00|||||||||392
1761204600000|2025-10-23 07:30:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|2517
1761204900000|2025-10-23 07:35:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|1277
1761205200000|2025-10-23 07:40:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|2744
1761205500000|2025-10-23 07:45:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|4847
1761205800000|2025-10-23 07:50:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|1483
1761206100000|2025-10-23 07:55:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|3264
1761206400000|2025-10-23 08:00:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|2180
1761206700000|2025-10-23 08:05:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11359|11355|3929
1761207000000|2025-10-23 08:10:00|||||||||1458
1761207300000|2025-10-23 08:15:00|||||||||214
1761207600000|2025-10-23 08:20:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|1302
1761207900000|2025-10-23 08:25:00|||||||||355
1761208200000|2025-10-23 08:30:00|||||||||155
1761208500000|2025-10-23 08:35:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|1380
1761208800000|2025-10-23 08:40:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|1025
1761209100000|2025-10-23 08:45:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11357.5|11353.5|1504
1761209400000|2025-10-23 08:50:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|1715
1761209700000|2025-10-23 08:55:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|733
1761210000000|2025-10-23 09:00:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1843
1761210300000|2025-10-23 09:05:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|4038
1761210600000|2025-10-23 09:10:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|993
1761210900000|2025-10-23 09:15:00|||||||||557
1761211200000|2025-10-23 09:20:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1231
1761211500000|2025-10-23 09:25:00|||||||||1570
1761211800000|2025-10-23 09:30:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|2183
1761212100000|2025-10-23 09:35:00|||||||||497
1761212400000|2025-10-23 09:40:00|||||||||560
1761212700000|2025-10-23 09:45:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|786
1761213000000|2025-10-23 09:50:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|1181
1761213300000|2025-10-23 09:55:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|292
1761213600000|2025-10-23 10:00:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|2207
1761213900000|2025-10-23 10:05:00|||||||||2245
1761214200000|2025-10-23 10:10:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|2903
1761214500000|2025-10-23 10:15:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|4484
1761214800000|2025-10-23 10:20:00|||||||||405
1761215100000|2025-10-23 10:25:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|4098
1761215400000|2025-10-23 10:30:00|||||||||212
1761215700000|2025-10-23 10:35:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|5092
1761216000000|2025-10-23 10:40:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|1440
1761216300000|2025-10-23 10:45:00|||||||||115
1761216600000|2025-10-23 10:50:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|1735
1761216900000|2025-10-23 10:55:00|||||||||495
1761217200000|2025-10-23 11:00:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|2575
1761217500000|2025-10-23 11:05:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|3946
1761217800000|2025-10-23 11:10:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|2012
1761218100000|2025-10-23 11:15:00|11357.5|11353.5|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|850
1761218400000|2025-10-23 11:20:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|5462
1761218700000|2025-10-23 11:25:00|||||||||1364
1761219000000|2025-10-23 11:30:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|2756
1761219300000|2025-10-23 11:35:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1891
1761219600000|2025-10-23 11:40:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|246
1761219900000|2025-10-23 11:45:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|3829
1761220200000|2025-10-23 11:50:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|4589
1761220500000|2025-10-23 11:55:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|1514
1761220800000|2025-10-23 12:00:00|11351.2|11347.2|11355.9|11351.9|11355.9|11351.9|11351.2|11347.2|1774
1761221100000|2025-10-23 12:05:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|3503
1761221400000|2025-10-23 12:10:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|1117
1761221700000|2025-10-23 12:15:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|1529
1761222000000|2025-10-23 12:20:00|11357.5|11353.5|11359|11355|11359|11355|11355.9|11351.9|3120
1761222300000|2025-10-23 12:25:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11357.5|11353.5|3022
1761222600000|2025-10-23 12:30:00|11359|11355|11359|11355|11360.6|11356.6|11357.5|11353.5|7742
1761222900000|2025-10-23 12:35:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11359|11355|4356
1761223200000|2025-10-23 12:40:00|11359|11355|11359|11355|11360.6|11356.6|11357.5|11353.5|5707
1761223500000|2025-10-23 12:45:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|1350
1761223800000|2025-10-23 12:50:00|11359|11355|11360.6|11356.6|11362.2|11358.2|11359|11355|2408
1761224100000|2025-10-23 12:55:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|4381
1761224400000|2025-10-23 13:00:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|5779
1761224700000|2025-10-23 13:05:00|11359|11355|11355.9|11351.9|11360.6|11356.6|11354.3|11350.3|8729
1761225000000|2025-10-23 13:10:00|11354.3|11350.3|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|8874
1761225300000|2025-10-23 13:15:00|||||||||3495
1761225600000|2025-10-23 13:20:00|11354.3|11350.3|11359|11355|11359|11355|11354.3|11350.3|2907
1761225900000|2025-10-23 13:25:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11357.5|11353.5|2695
1761226200000|2025-10-23 13:30:00|11359|11355|11362.2|11358.2|11362.2|11358.2|11357.5|11353.5|3113
1761226500000|2025-10-23 13:35:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11359|11355|5858
1761226800000|2025-10-23 13:40:00|11360.6|11356.6|11355.9|11351.9|11362.2|11358.2|11355.9|11351.9|5918
1761227100000|2025-10-23 13:45:00|11357.5|11353.5|11355.9|11351.9|11359|11355|11355.9|11351.9|2131
1761227400000|2025-10-23 13:50:00|11354.3|11350.3|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|5726
1761227700000|2025-10-23 13:55:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1596
1761228000000|2025-10-23 14:00:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|2761
1761228300000|2025-10-23 14:05:00|11357.5|11353.5|11359|11355|11360.6|11356.6|11357.5|11353.5|2430
1761228600000|2025-10-23 14:10:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|4795
1761228900000|2025-10-23 14:15:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11359|11355|2975
1761229200000|2025-10-23 14:20:00|11360.6|11356.6|11359|11355|11362.2|11358.2|11359|11355|4731
1761229500000|2025-10-23 14:25:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11359|11355|2819
1761229800000|2025-10-23 14:30:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|4318
1761230100000|2025-10-23 14:35:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|3387
1761230400000|2025-10-23 14:40:00|11359|11355|11360.6|11356.6|11362.2|11358.2|11359|11355|3193
1761230700000|2025-10-23 14:45:00|11362.2|11358.2|11360.6|11356.6|11363.7|11359.7|11360.6|11356.6|5948
1761231000000|2025-10-23 14:50:00|11359|11355|11359|11355|11359|11355|11359|11355|1242
1761231300000|2025-10-23 14:55:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|5838
1761231600000|2025-10-23 15:00:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|2229
1761231900000|2025-10-23 15:05:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|4033
1761232200000|2025-10-23 15:10:00|11352.8|11348.8|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|7230
1761232500000|2025-10-23 15:15:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|6767
1761232800000|2025-10-23 15:20:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|4328
1761233100000|2025-10-23 15:25:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|1773
1761233400000|2025-10-23 15:30:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|1764
1761233700000|2025-10-23 15:35:00|11351.2|11347.2|11348.1|11344.1|11352.8|11348.8|11348.1|11344.1|5002
1761234000000|2025-10-23 15:40:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11346.5|11342.5|4468
1761234300000|2025-10-23 15:45:00|11348.1|11344.1|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|4377
1761234600000|2025-10-23 15:50:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|1506
1761234900000|2025-10-23 15:55:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|3178
1761235200000|2025-10-23 16:00:00|||||||||2702
1761235500000|2025-10-23 16:05:00|||||||||1875
1761235800000|2025-10-23 16:10:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|4313
1761236100000|2025-10-23 16:15:00|11345|11341|11348.1|11344.1|11348.1|11344.1|11345|11341|4692
1761236400000|2025-10-23 16:20:00|||||||||1974
1761236700000|2025-10-23 16:25:00|11346.5|11342.5|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|2761
1761237000000|2025-10-23 16:30:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|6128
1761237300000|2025-10-23 16:35:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1440
1761237600000|2025-10-23 16:40:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|961
1761237900000|2025-10-23 16:45:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|3582
1761238200000|2025-10-23 16:50:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|8698
1761238500000|2025-10-23 16:55:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|7656
1761238800000|2025-10-23 17:00:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|5267
1761239100000|2025-10-23 17:05:00|11349.7|11345.7|11349.7|11345.7|11352.8|11348.8|11348.1|11344.1|9134
1761239400000|2025-10-23 17:10:00|11348.1|11344.1|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|3615
1761239700000|2025-10-23 17:15:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|5225
1761240000000|2025-10-23 17:20:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|622
1761240300000|2025-10-23 17:25:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|1776
1761240600000|2025-10-23 17:30:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11345|11341|3425
1761240900000|2025-10-23 17:35:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|4386
1761241200000|2025-10-23 17:40:00|||||||||886
1761241500000|2025-10-23 17:45:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|611
1761241800000|2025-10-23 17:50:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|3936
1761242100000|2025-10-23 17:55:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|2618
1761242400000|2025-10-23 18:00:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1295
1761242700000|2025-10-23 18:05:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|4185
1761243000000|2025-10-23 18:10:00|11348.9|11344.9|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1814
1761243300000|2025-10-23 18:15:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1486
1761243600000|2025-10-23 18:20:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|545
1761243900000|2025-10-23 18:25:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|1853
1761244200000|2025-10-23 18:30:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|1379
1761244500000|2025-10-23 18:35:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|3855
1761244800000|2025-10-23 18:40:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|486
1761245100000|2025-10-23 18:45:00|11346.5|11342.5|11349.7|11345.7|11349.7|11345.7|11346.5|11342.5|6746
1761245400000|2025-10-23 18:50:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|7014
1761245700000|2025-10-23 18:55:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|11664
1761246000000|2025-10-23 19:00:00|11352.8|11348.8|11348.1|11344.1|11352.8|11348.8|11348.1|11344.1|5886
1761246300000|2025-10-23 19:05:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1002
1761246600000|2025-10-23 19:10:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|2586
1761246900000|2025-10-23 19:15:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|1056
1761247200000|2025-10-23 19:20:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|565
1761247500000|2025-10-23 19:25:00|11347.3|11343.3|11346.5|11342.5|11347.3|11343.3|11346.5|11342.5|4432
1761247800000|2025-10-23 19:30:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|2338
1761248100000|2025-10-23 19:35:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|5450
1761248400000|2025-10-23 19:40:00|||||||||3036
1761248700000|2025-10-23 19:45:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11341.8|11337.8|3068
1761249000000|2025-10-23 19:50:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|2877
1761249300000|2025-10-23 19:55:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|4372
1761249600000|2025-10-23 20:00:00|11341.8|11337.8|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|12521
1761249900000|2025-10-23 20:05:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|6630
1761250200000|2025-10-23 20:10:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|1465
1761250500000|2025-10-23 20:15:00|||||||||1910
1761250800000|2025-10-23 20:20:00|11338.7|11334.7|11341.8|11337.8|11343.4|11339.4|11338.7|11334.7|10252
1761251100000|2025-10-23 20:25:00|||||||||608
1761251400000|2025-10-23 20:30:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|5181
1761251700000|2025-10-23 20:35:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|2576
1761252000000|2025-10-23 20:40:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|2068
1761252300000|2025-10-23 20:45:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|2127
1761252600000|2025-10-23 20:50:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|2217
1761252900000|2025-10-23 20:55:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|3274
1761256800000|2025-10-23 22:00:00|11345|11341|11345|11341|11345|11341|11345|11341|72
1761257100000|2025-10-23 22:05:00|||||||||12
1761257400000|2025-10-23 22:10:00|||||||||63
1761257700000|2025-10-23 22:15:00|||||||||206
1761258000000|2025-10-23 22:20:00|||||||||256
1761258300000|2025-10-23 22:25:00|||||||||60
1761258600000|2025-10-23 22:30:00|||||||||4
1761259200000|2025-10-23 22:40:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|1724
1761259500000|2025-10-23 22:45:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|957
1761259800000|2025-10-23 22:50:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|815
1761260100000|2025-10-23 22:55:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|190
1761260400000|2025-10-23 23:00:00|||||||||158
1761260700000|2025-10-23 23:05:00|||||||||9
1761261000000|2025-10-23 23:10:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|725
1761261300000|2025-10-23 23:15:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|213
1761261600000|2025-10-23 23:20:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|222
1761261900000|2025-10-23 23:25:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|116
1761262200000|2025-10-23 23:30:00|||||||||817
1761262500000|2025-10-23 23:35:00|||||||||43
1761262800000|2025-10-23 23:40:00|||||||||1
1761263100000|2025-10-23 23:45:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|895
1761263400000|2025-10-23 23:50:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|1234
1761263700000|2025-10-23 23:55:00|||||||||104
1761264000000|2025-10-24 00:00:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|666
1761264300000|2025-10-24 00:05:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|505
1761264600000|2025-10-24 00:10:00|||||||||162
1761264900000|2025-10-24 00:15:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|791
1761265200000|2025-10-24 00:20:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|619
1761265500000|2025-10-24 00:25:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|681
1761265800000|2025-10-24 00:30:00|11340.3|11336.3|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|995
1761266100000|2025-10-24 00:35:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|1678
1761266400000|2025-10-24 00:40:00|||||||||52
1761266700000|2025-10-24 00:45:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|812
1761267000000|2025-10-24 00:50:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|773
1761267300000|2025-10-24 00:55:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|488
1761267600000|2025-10-24 01:00:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|396
1761267900000|2025-10-24 01:05:00|||||||||48
1761268200000|2025-10-24 01:10:00|||||||||133
1761268500000|2025-10-24 01:15:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|794
1761268800000|2025-10-24 01:20:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|524
1761269100000|2025-10-24 01:25:00|||||||||163
1761269400000|2025-10-24 01:30:00|||||||||450
1761269700000|2025-10-24 01:35:00|||||||||198
1761270000000|2025-10-24 01:40:00|||||||||246
1761270300000|2025-10-24 01:45:00|||||||||103
1761270600000|2025-10-24 01:50:00|||||||||232
1761270900000|2025-10-24 01:55:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|1294
1761271200000|2025-10-24 02:00:00|||||||||116
1761271500000|2025-10-24 02:05:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|1150
1761271800000|2025-10-24 02:10:00|||||||||42
1761272100000|2025-10-24 02:15:00|||||||||133
1761272400000|2025-10-24 02:20:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|241
1761272700000|2025-10-24 02:25:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|387
1761273000000|2025-10-24 02:30:00|||||||||43
1761273300000|2025-10-24 02:35:00|||||||||108
1761273600000|2025-10-24 02:40:00|11345|11341|11346.5|11342.5|11348.1|11344.1|11345|11341|4696
1761273900000|2025-10-24 02:45:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|1514
1761274200000|2025-10-24 02:50:00|||||||||47
1761274500000|2025-10-24 02:55:00|||||||||39
1761274800000|2025-10-24 03:00:00|||||||||95
1761275100000|2025-10-24 03:05:00|||||||||104
1761275400000|2025-10-24 03:10:00|||||||||50
1761275700000|2025-10-24 03:15:00|||||||||104
1761276000000|2025-10-24 03:20:00|||||||||251
1761276300000|2025-10-24 03:25:00|||||||||94
1761276600000|2025-10-24 03:30:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|67
1761276900000|2025-10-24 03:35:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|402
1761277200000|2025-10-24 03:40:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|1583
1761277500000|2025-10-24 03:45:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|568
1761277800000|2025-10-24 03:50:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|462
1761278100000|2025-10-24 03:55:00|||||||||110
1761278400000|2025-10-24 04:00:00|||||||||53
1761278700000|2025-10-24 04:05:00|||||||||229
1761279000000|2025-10-24 04:10:00|||||||||59
1761279300000|2025-10-24 04:15:00|||||||||71
1761279600000|2025-10-24 04:20:00|||||||||121
1761279900000|2025-10-24 04:25:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1877
1761280200000|2025-10-24 04:30:00|||||||||175
1761280500000|2025-10-24 04:35:00|||||||||134
1761280800000|2025-10-24 04:40:00|||||||||47
1761281100000|2025-10-24 04:45:00|||||||||187
1761281400000|2025-10-24 04:50:00|||||||||30
1761281700000|2025-10-24 04:55:00|||||||||789
1761282000000|2025-10-24 05:00:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|113
1761282300000|2025-10-24 05:05:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|378
1761282600000|2025-10-24 05:10:00|||||||||70
1761282900000|2025-10-24 05:15:00|||||||||189
1761283200000|2025-10-24 05:20:00|||||||||81
1761283500000|2025-10-24 05:25:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|1711
1761283800000|2025-10-24 05:30:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|1528
1761284100000|2025-10-24 05:35:00|||||||||115
1761284400000|2025-10-24 05:40:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|939
1761284700000|2025-10-24 05:45:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|981
1761285000000|2025-10-24 05:50:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|283
1761285300000|2025-10-24 05:55:00|11345|11341|11345|11341|11345|11341|11345|11341|955
1761285600000|2025-10-24 06:00:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|1051
1761285900000|2025-10-24 06:05:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|248
1761286200000|2025-10-24 06:10:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|628
1761286500000|2025-10-24 06:15:00|||||||||1299
1761286800000|2025-10-24 06:20:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|671
1761287100000|2025-10-24 06:25:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|491
1761287400000|2025-10-24 06:30:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|832
1761287700000|2025-10-24 06:35:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|872
1761288000000|2025-10-24 06:40:00|11343.4|11339.4|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|803
1761288300000|2025-10-24 06:45:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|799
1761288600000|2025-10-24 06:50:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|2468
1761288900000|2025-10-24 06:55:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|451
1761289200000|2025-10-24 07:00:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11346.5|11342.5|2795
1761289500000|2025-10-24 07:05:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1493
1761289800000|2025-10-24 07:10:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1444
1761290100000|2025-10-24 07:15:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|3952
1761290400000|2025-10-24 07:20:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|2093
1761290700000|2025-10-24 07:25:00|||||||||1548
1761291000000|2025-10-24 07:30:00|11346.5|11342.5|11345|11341|11348.1|11344.1|11345|11341|4561
1761291300000|2025-10-24 07:35:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|2483
1761291600000|2025-10-24 07:40:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11341.8|11337.8|2180
1761291900000|2025-10-24 07:45:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|2195
1761292200000|2025-10-24 07:50:00|||||||||657
1761292500000|2025-10-24 07:55:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|1733
1761292800000|2025-10-24 08:00:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|1377
1761293100000|2025-10-24 08:05:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|1893
1761293400000|2025-10-24 08:10:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|448
1761293700000|2025-10-24 08:15:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|851
1761294000000|2025-10-24 08:20:00|||||||||215
1761294300000|2025-10-24 08:25:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|2115
1761294600000|2025-10-24 08:30:00|||||||||1218
1761294900000|2025-10-24 08:35:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|2812
1761295200000|2025-10-24 08:40:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|1232
1761295500000|2025-10-24 08:45:00|||||||||402
1761295800000|2025-10-24 08:50:00|||||||||793
1761296100000|2025-10-24 08:55:00|||||||||670
1761296400000|2025-10-24 09:00:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|2536
1761296700000|2025-10-24 09:05:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|1095
1761297000000|2025-10-24 09:10:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|5789
1761297300000|2025-10-24 09:15:00|||||||||223
1761297600000|2025-10-24 09:20:00|||||||||866
1761297900000|2025-10-24 09:25:00|||||||||216
1761298200000|2025-10-24 09:30:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|1062
1761298500000|2025-10-24 09:35:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|2615
1761298800000|2025-10-24 09:40:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|454
1761299100000|2025-10-24 09:45:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|1568
1761299400000|2025-10-24 09:50:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|1024
1761299700000|2025-10-24 09:55:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|1062
1761300000000|2025-10-24 10:00:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|1347
1761300300000|2025-10-24 10:05:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|2496
1761300600000|2025-10-24 10:10:00|||||||||47
1761300900000|2025-10-24 10:15:00|||||||||1159
1761301200000|2025-10-24 10:20:00|||||||||29
1761301500000|2025-10-24 10:25:00|||||||||32
1761301800000|2025-10-24 10:30:00|||||||||136
1761302100000|2025-10-24 10:35:00|||||||||96
1761302400000|2025-10-24 10:40:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|107
1761302700000|2025-10-24 10:45:00|||||||||626
1761303000000|2025-10-24 10:50:00|||||||||531
1761303300000|2025-10-24 10:55:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|2120
1761303600000|2025-10-24 11:00:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|1184
1761303900000|2025-10-24 11:05:00|11339.5|11335.5|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|2475
1761304200000|2025-10-24 11:10:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|1168
1761304500000|2025-10-24 11:15:00|11337.2|11333.2|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|4979
1761304800000|2025-10-24 11:20:00|11340.3|11336.3|11337.2|11333.2|11341.8|11337.8|11335.6|11331.6|5753
1761305100000|2025-10-24 11:25:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|1626
1761305400000|2025-10-24 11:30:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|1942
1761305700000|2025-10-24 11:35:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|293
1761306000000|2025-10-24 11:40:00|||||||||143
1761306300000|2025-10-24 11:45:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|749
1761306600000|2025-10-24 11:50:00|||||||||1186
1761306900000|2025-10-24 11:55:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|2644
1761307200000|2025-10-24 12:00:00|||||||||3002
1761307500000|2025-10-24 12:05:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|4024
1761307800000|2025-10-24 12:10:00|11335.6|11331.6|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|2422
1761308100000|2025-10-24 12:15:00|11337.2|11333.2|11335.6|11331.6|11338.7|11334.7|11334|11330|5328
1761308400000|2025-10-24 12:20:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11332.5|11328.5|8363
1761308700000|2025-10-24 12:25:00|11334|11330|11334|11330|11335.6|11331.6|11332.5|11328.5|8826
1761309000000|2025-10-24 12:30:00|11334.8|11330.8|11371.5|11367.5|11374.7|11370.7|11334|11330|39783
1761309300000|2025-10-24 12:35:00|11373.1|11369.1|11363.7|11359.7|11373.1|11369.1|11362.2|11358.2|21470
1761309600000|2025-10-24 12:40:00|11365.3|11361.3|11368.4|11364.4|11368.4|11364.4|11362.2|11358.2|11936
1761309900000|2025-10-24 12:45:00|11366.8|11362.8|11355.9|11351.9|11368.4|11364.4|11355.9|11351.9|13149
1761310200000|2025-10-24 12:50:00|11357.5|11353.5|11359|11355|11362.2|11358.2|11355.9|11351.9|7892
1761310500000|2025-10-24 12:55:00|11360.6|11356.6|11355.9|11351.9|11360.6|11356.6|11354.3|11350.3|7733
1761310800000|2025-10-24 13:00:00|11354.3|11350.3|11355.9|11351.9|11357.5|11353.5|11352.8|11348.8|10796
1761311100000|2025-10-24 13:05:00|11357.5|11353.5|11360.6|11356.6|11362.2|11358.2|11355.9|11351.9|7666
1761311400000|2025-10-24 13:10:00|11359|11355|11355.9|11351.9|11359|11355|11355.9|11351.9|9703
1761311700000|2025-10-24 13:15:00|11354.3|11350.3|11352.8|11348.8|11355.9|11351.9|11352.8|11348.8|6344
1761312000000|2025-10-24 13:20:00|11351.2|11347.2|11352.8|11348.8|11354.3|11350.3|11349.7|11345.7|10216
1761312300000|2025-10-24 13:25:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|4956
1761312600000|2025-10-24 13:30:00|11355.9|11351.9|11349.7|11345.7|11355.9|11351.9|11349.7|11345.7|5764
1761312900000|2025-10-24 13:35:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11346.5|11342.5|6126
1761313200000|2025-10-24 13:40:00|11351.2|11347.2|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|13170
1761313500000|2025-10-24 13:45:00|11352|11348|11340.3|11336.3|11352|11348|11340.3|11336.3|21854
1761313800000|2025-10-24 13:50:00|11338.7|11334.7|11340.3|11336.3|11343.4|11339.4|11334|11330|13475
1761314100000|2025-10-24 13:55:00|11338.7|11334.7|11338.7|11334.7|11341.8|11337.8|11337.2|11333.2|6138
1761314400000|2025-10-24 14:00:00|11340.3|11336.3|11343.4|11339.4|11345|11341|11340.3|11336.3|10630
1761314700000|2025-10-24 14:05:00|11341.8|11337.8|11348.1|11344.1|11348.1|11344.1|11341.8|11337.8|8682
1761315000000|2025-10-24 14:10:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11346.5|11342.5|9573
1761315300000|2025-10-24 14:15:00|11348.1|11344.1|11349.7|11345.7|11351.2|11347.2|11346.5|11342.5|4077
1761315600000|2025-10-24 14:20:00|11351.2|11347.2|11348.1|11344.1|11352.8|11348.8|11348.1|11344.1|10639
1761315900000|2025-10-24 14:25:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|4584
1761316200000|2025-10-24 14:30:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|3822
1761316500000|2025-10-24 14:35:00|11351.2|11347.2|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|4477
1761316800000|2025-10-24 14:40:00|11355.9|11351.9|11352.8|11348.8|11355.9|11351.9|11352.8|11348.8|5560
1761317100000|2025-10-24 14:45:00|11354.3|11350.3|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|4407
1761317400000|2025-10-24 14:50:00|11349.7|11345.7|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|3276
1761317700000|2025-10-24 14:55:00|11349.7|11345.7|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|6052
1761318000000|2025-10-24 15:00:00|11349.7|11345.7|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|7159
1761318300000|2025-10-24 15:05:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|2573
1761318600000|2025-10-24 15:10:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|2596
1761318900000|2025-10-24 15:15:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11346.5|11342.5|2500
1761319200000|2025-10-24 15:20:00|11351.2|11347.2|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|2428
1761319500000|2025-10-24 15:25:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|8589
1761319800000|2025-10-24 15:30:00|11350.4|11346.4|11346.5|11342.5|11351.2|11347.2|11346.5|11342.5|2125
1761320100000|2025-10-24 15:35:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|3493
1761320400000|2025-10-24 15:40:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|3504
1761320700000|2025-10-24 15:45:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11345|11341|2780
1761321000000|2025-10-24 15:50:00|11345|11341|11345|11341|11346.5|11342.5|11343.4|11339.4|2389
1761321300000|2025-10-24 15:55:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11345|11341|3751
1761321600000|2025-10-24 16:00:00|||||||||1509
1761321900000|2025-10-24 16:05:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|2096
1761322200000|2025-10-24 16:10:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|4304
1761322500000|2025-10-24 16:15:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|2396
1761322800000|2025-10-24 16:20:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1819
1761323100000|2025-10-24 16:25:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|2210
1761323400000|2025-10-24 16:30:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|1327
1761323700000|2025-10-24 16:35:00|11349.7|11345.7|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|2061
1761324000000|2025-10-24 16:40:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1943
1761324300000|2025-10-24 16:45:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|1409
1761324600000|2025-10-24 16:50:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|670
1761324900000|2025-10-24 16:55:00|||||||||286
1761325200000|2025-10-24 17:00:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1348
1761325500000|2025-10-24 17:05:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|1561
1761325800000|2025-10-24 17:10:00|||||||||363
1761326100000|2025-10-24 17:15:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|1819
1761326400000|2025-10-24 17:20:00|||||||||1164
1761326700000|2025-10-24 17:25:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|405
1761327000000|2025-10-24 17:30:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|1333
1761327300000|2025-10-24 17:35:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|335
1761327600000|2025-10-24 17:40:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|3184
1761327900000|2025-10-24 17:45:00|||||||||678
1761328200000|2025-10-24 17:50:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|548
1761328500000|2025-10-24 17:55:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|4738
1761328800000|2025-10-24 18:00:00|||||||||462
1761329100000|2025-10-24 18:05:00|||||||||643
1761329400000|2025-10-24 18:10:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|1703
1761329700000|2025-10-24 18:15:00|||||||||235
1761330000000|2025-10-24 18:20:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|3477
1761330300000|2025-10-24 18:25:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|5702
1761330600000|2025-10-24 18:30:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|2158
1761330900000|2025-10-24 18:35:00|||||||||1035
1761331200000|2025-10-24 18:40:00|||||||||181
1761331500000|2025-10-24 18:45:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|2060
1761331800000|2025-10-24 18:50:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|3494
1761332100000|2025-10-24 18:55:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|15279
1761332400000|2025-10-24 19:00:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|5389
1761332700000|2025-10-24 19:05:00|11341.8|11337.8|11345|11341|11345|11341|11341.8|11337.8|6584
1761333000000|2025-10-24 19:10:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|425
1761333300000|2025-10-24 19:15:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|4307
1761333600000|2025-10-24 19:20:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|1356
1761333900000|2025-10-24 19:25:00|||||||||838
1761334200000|2025-10-24 19:30:00|||||||||130
1761334500000|2025-10-24 19:35:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1427
1761334800000|2025-10-24 19:40:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1114
1761335100000|2025-10-24 19:45:00|||||||||160
1761335400000|2025-10-24 19:50:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|6437
1761335700000|2025-10-24 19:55:00|||||||||8233
1761336000000|2025-10-24 20:00:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11345|11341|3623
1761336300000|2025-10-24 20:05:00|||||||||461
1761336600000|2025-10-24 20:10:00|||||||||299
1761336900000|2025-10-24 20:15:00|||||||||174
1761337200000|2025-10-24 20:20:00|||||||||970
1761337500000|2025-10-24 20:25:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|2810
1761337800000|2025-10-24 20:30:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|3082
1761338100000|2025-10-24 20:35:00|||||||||364
1761338400000|2025-10-24 20:40:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|3382
1761338700000|2025-10-24 20:45:00|||||||||1486
1761339000000|2025-10-24 20:50:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|1387
1761339300000|2025-10-24 20:55:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|3029
1761516000000|2025-10-26 22:00:00|11318.4|11314.4|11324.7|11320.7|11327.8|11323.8|11318.4|11314.4|5931
1761516300000|2025-10-26 22:05:00|11326.2|11322.2|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|3285
1761516600000|2025-10-26 22:10:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|488
1761516900000|2025-10-26 22:15:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|601
1761517200000|2025-10-26 22:20:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|535
1761517500000|2025-10-26 22:25:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|387
1761517800000|2025-10-26 22:30:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|1830
1761518100000|2025-10-26 22:35:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|2181
1761518400000|2025-10-26 22:40:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|677
1761518700000|2025-10-26 22:45:00|||||||||33
1761519000000|2025-10-26 22:50:00|||||||||194
1761519300000|2025-10-26 22:55:00|||||||||221
1761519600000|2025-10-26 23:00:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|1236
1761519900000|2025-10-26 23:05:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|136
1761520200000|2025-10-26 23:10:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|72
1761520500000|2025-10-26 23:15:00|||||||||182
1761520800000|2025-10-26 23:20:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|198
1761521100000|2025-10-26 23:25:00|||||||||2
1761521400000|2025-10-26 23:30:00|11327|11323|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|649
1761521700000|2025-10-26 23:35:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|923
1761522000000|2025-10-26 23:40:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|350
1761522300000|2025-10-26 23:45:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|827
1761522600000|2025-10-26 23:50:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|509
1761522900000|2025-10-26 23:55:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|497
1761523200000|2025-10-27 00:00:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|1624
1761523500000|2025-10-27 00:05:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|669
1761523800000|2025-10-27 00:10:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|671
1761524100000|2025-10-27 00:15:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|402
1761524400000|2025-10-27 00:20:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|1044
1761524700000|2025-10-27 00:25:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|255
1761525000000|2025-10-27 00:30:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|505
1761525300000|2025-10-27 00:35:00|||||||||162
1761525600000|2025-10-27 00:40:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|446
1761525900000|2025-10-27 00:45:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|590
1761526200000|2025-10-27 00:50:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|1781
1761526500000|2025-10-27 00:55:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|1311
1761526800000|2025-10-27 01:00:00|11330.9|11326.9|11327.8|11323.8|11330.9|11326.9|11327.8|11323.8|1299
1761527100000|2025-10-27 01:05:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|576
1761527400000|2025-10-27 01:10:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|782
1761527700000|2025-10-27 01:15:00|||||||||116
1761528000000|2025-10-27 01:20:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|396
1761528300000|2025-10-27 01:25:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|51
1761528600000|2025-10-27 01:30:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|468
1761528900000|2025-10-27 01:35:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|1231
1761529200000|2025-10-27 01:40:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|159
1761529500000|2025-10-27 01:45:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|232
1761529800000|2025-10-27 01:50:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|81
1761530100000|2025-10-27 01:55:00|||||||||77
1761530400000|2025-10-27 02:00:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|1143
1761530700000|2025-10-27 02:05:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|1156
1761531000000|2025-10-27 02:10:00|||||||||42
1761531300000|2025-10-27 02:15:00|||||||||130
1761531600000|2025-10-27 02:20:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|1297
1761531900000|2025-10-27 02:25:00|||||||||61
1761532200000|2025-10-27 02:30:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|463
1761532500000|2025-10-27 02:35:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|682
1761532800000|2025-10-27 02:40:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|157
1761533100000|2025-10-27 02:45:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|598
1761533400000|2025-10-27 02:50:00|||||||||157
1761533700000|2025-10-27 02:55:00|||||||||339
1761534000000|2025-10-27 03:00:00|||||||||152
1761534300000|2025-10-27 03:05:00|||||||||159
1761534600000|2025-10-27 03:10:00|||||||||155
1761534900000|2025-10-27 03:15:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|361
1761535200000|2025-10-27 03:20:00|||||||||151
1761535500000|2025-10-27 03:25:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|585
1761535800000|2025-10-27 03:30:00|||||||||314
1761536100000|2025-10-27 03:35:00|||||||||41
1761536400000|2025-10-27 03:40:00|||||||||36
1761536700000|2025-10-27 03:45:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|21
1761537000000|2025-10-27 03:50:00|||||||||14
1761537300000|2025-10-27 03:55:00|||||||||205
1761537600000|2025-10-27 04:00:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|1122
1761537900000|2025-10-27 04:05:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|52
1761538200000|2025-10-27 04:10:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|610
1761538500000|2025-10-27 04:15:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|438
1761538800000|2025-10-27 04:20:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|1368
1761539100000|2025-10-27 04:25:00|11320|11316|11320|11316|11320|11316|11320|11316|134
1761539400000|2025-10-27 04:30:00|||||||||42
1761539700000|2025-10-27 04:35:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|488
1761540000000|2025-10-27 04:40:00|||||||||86
1761540300000|2025-10-27 04:45:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|75
1761540600000|2025-10-27 04:50:00|11320|11316|11320|11316|11320|11316|11320|11316|470
1761540900000|2025-10-27 04:55:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|115
1761541200000|2025-10-27 05:00:00|||||||||110
1761541500000|2025-10-27 05:05:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|899
1761541800000|2025-10-27 05:10:00|||||||||5
1761542100000|2025-10-27 05:15:00|||||||||86
1761542400000|2025-10-27 05:20:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11318.4|11314.4|1043
1761542700000|2025-10-27 05:25:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|1953
1761543000000|2025-10-27 05:30:00|||||||||387
1761543300000|2025-10-27 05:35:00|||||||||181
1761543600000|2025-10-27 05:40:00|||||||||35
1761543900000|2025-10-27 05:45:00|||||||||15
1761544200000|2025-10-27 05:50:00|||||||||27
1761544500000|2025-10-27 05:55:00|||||||||59
1761544800000|2025-10-27 06:00:00|11316.8|11312.8|11320|11316|11320|11316|11316.8|11312.8|1786
1761545100000|2025-10-27 06:05:00|||||||||576
1761545400000|2025-10-27 06:10:00|||||||||63
1761545700000|2025-10-27 06:15:00|11319.2|11315.2|11318.4|11314.4|11319.2|11315.2|11318.4|11314.4|503
1761546000000|2025-10-27 06:20:00|||||||||709
1761546300000|2025-10-27 06:25:00|||||||||51
1761546600000|2025-10-27 06:30:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|1163
1761546900000|2025-10-27 06:35:00|11320|11316|11320|11316|11320|11316|11320|11316|601
1761547200000|2025-10-27 06:40:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|869
1761547500000|2025-10-27 06:45:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|785
1761547800000|2025-10-27 06:50:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|1329
1761548100000|2025-10-27 06:55:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|1774
1761548400000|2025-10-27 07:00:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|850
1761548700000|2025-10-27 07:05:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|1033
1761549000000|2025-10-27 07:10:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|848
1761549300000|2025-10-27 07:15:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|2562
1761549600000|2025-10-27 07:20:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|1998
1761549900000|2025-10-27 07:25:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|562
1761550200000|2025-10-27 07:30:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|1632
1761550500000|2025-10-27 07:35:00|11316.8|11312.8|11318.4|11314.4|11320|11316|11316.8|11312.8|2455
1761550800000|2025-10-27 07:40:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|458
1761551100000|2025-10-27 07:45:00|||||||||450
1761551400000|2025-10-27 07:50:00|||||||||362
1761551700000|2025-10-27 07:55:00|11320|11316|11320|11316|11320|11316|11320|11316|1370
1761552000000|2025-10-27 08:00:00|11318.4|11314.4|11323.1|11319.1|11324.7|11320.7|11318.4|11314.4|5076
1761552300000|2025-10-27 08:05:00|11321.5|11317.5|11324.7|11320.7|11324.7|11320.7|11321.5|11317.5|4033
1761552600000|2025-10-27 08:10:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|1753
1761552900000|2025-10-27 08:15:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|1717
1761553200000|2025-10-27 08:20:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|622
1761553500000|2025-10-27 08:25:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|3130
1761553800000|2025-10-27 08:30:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|1662
1761554100000|2025-10-27 08:35:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|962
1761554400000|2025-10-27 08:40:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|3193
1761554700000|2025-10-27 08:45:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|805
1761555000000|2025-10-27 08:50:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|932
1761555300000|2025-10-27 08:55:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|4323
1761555600000|2025-10-27 09:00:00|11328.6|11324.6|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|772
1761555900000|2025-10-27 09:05:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|2201
1761556200000|2025-10-27 09:10:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|596
1761556500000|2025-10-27 09:15:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|2180
1761556800000|2025-10-27 09:20:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|1665
1761557100000|2025-10-27 09:25:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|1995
1761557400000|2025-10-27 09:30:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|418
1761557700000|2025-10-27 09:35:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|1600
1761558000000|2025-10-27 09:40:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|1055
1761558300000|2025-10-27 09:45:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|763
1761558600000|2025-10-27 09:50:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|1459
1761558900000|2025-10-27 09:55:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|943
1761559200000|2025-10-27 10:00:00|||||||||422
1761559500000|2025-10-27 10:05:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|3138
1761559800000|2025-10-27 10:10:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|1278
1761560100000|2025-10-27 10:15:00|||||||||293
1761560400000|2025-10-27 10:20:00|||||||||86
1761560700000|2025-10-27 10:25:00|||||||||3118
1761561000000|2025-10-27 10:30:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|1031
1761561300000|2025-10-27 10:35:00|||||||||38
1761561600000|2025-10-27 10:40:00|||||||||727
1761561900000|2025-10-27 10:45:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|1086
1761562200000|2025-10-27 10:50:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|2022
1761562500000|2025-10-27 10:55:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|1659
1761562800000|2025-10-27 11:00:00|||||||||1024
1761563100000|2025-10-27 11:05:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|1842
1761563400000|2025-10-27 11:10:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|2305
1761563700000|2025-10-27 11:15:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|1230
1761564000000|2025-10-27 11:20:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|1588
1761564300000|2025-10-27 11:25:00|||||||||1935
1761564600000|2025-10-27 11:30:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|747
1761564900000|2025-10-27 11:35:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|3573
1761565200000|2025-10-27 11:40:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|996
1761565500000|2025-10-27 11:45:00|11324.7|11320.7|11329.3|11325.3|11329.3|11325.3|11324.7|11320.7|3907
1761565800000|2025-10-27 11:50:00|||||||||484
1761566100000|2025-10-27 11:55:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|4824
1761566400000|2025-10-27 12:00:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|6232
1761566700000|2025-10-27 12:05:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|2257
1761567000000|2025-10-27 12:10:00|11332.5|11328.5|11329.3|11325.3|11332.5|11328.5|11327.8|11323.8|5137
1761567300000|2025-10-27 12:15:00|11327.8|11323.8|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|4877
1761567600000|2025-10-27 12:20:00|11330.9|11326.9|11332.5|11328.5|11334|11330|11330.9|11326.9|5230
1761567900000|2025-10-27 12:25:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|2327
1761568200000|2025-10-27 12:30:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|1111
1761568500000|2025-10-27 12:35:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|6008
1761568800000|2025-10-27 12:40:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|1708
1761569100000|2025-10-27 12:45:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|6315
1761569400000|2025-10-27 12:50:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|2176
1761569700000|2025-10-27 12:55:00|11329.3|11325.3|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|2916
1761570000000|2025-10-27 13:00:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|2175
1761570300000|2025-10-27 13:05:00|11332.5|11328.5|11334|11330|11334|11330|11330.9|11326.9|1122
1761570600000|2025-10-27 13:10:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|1727
1761570900000|2025-10-27 13:15:00|11332.5|11328.5|11335.6|11331.6|11335.6|11331.6|11332.5|11328.5|3773
1761571200000|2025-10-27 13:20:00|11334|11330|11332.5|11328.5|11334|11330|11330.9|11326.9|3253
1761571500000|2025-10-27 13:25:00|11330.9|11326.9|11330.9|11326.9|11334|11330|11330.9|11326.9|6775
1761571800000|2025-10-27 13:30:00|11329.3|11325.3|11329.3|11325.3|11332.5|11328.5|11327.8|11323.8|6881
1761572100000|2025-10-27 13:35:00|11327.8|11323.8|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|1748
1761572400000|2025-10-27 13:40:00|11324.7|11320.7|11321.5|11317.5|11324.7|11320.7|11320|11316|6832
1761572700000|2025-10-27 13:45:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|6796
1761573000000|2025-10-27 13:50:00|11320|11316|11320|11316|11323.1|11319.1|11320|11316|5559
1761573300000|2025-10-27 13:55:00|11318.4|11314.4|11320|11316|11321.5|11317.5|11318.4|11314.4|5199
1761573600000|2025-10-27 14:00:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|6616
1761573900000|2025-10-27 14:05:00|11320|11316|11320|11316|11321.5|11317.5|11320|11316|3729
1761574200000|2025-10-27 14:10:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11320|11316|3071
1761574500000|2025-10-27 14:15:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|1943
1761574800000|2025-10-27 14:20:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|3813
1761575100000|2025-10-27 14:25:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|4047
1761575400000|2025-10-27 14:30:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|3228
1761575700000|2025-10-27 14:35:00|11324.7|11320.7|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|2186
1761576000000|2025-10-27 14:40:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|1585
1761576300000|2025-10-27 14:45:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|3686
1761576600000|2025-10-27 14:50:00|11326.2|11322.2|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|2353
1761576900000|2025-10-27 14:55:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|4561
1761577200000|2025-10-27 15:00:00|11327.8|11323.8|11324.7|11320.7|11327.8|11323.8|11324.7|11320.7|1774
1761577500000|2025-10-27 15:05:00|11326.2|11322.2|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|3196
1761577800000|2025-10-27 15:10:00|||||||||1564
1761578100000|2025-10-27 15:15:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|1259
1761578400000|2025-10-27 15:20:00|11326.2|11322.2|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|2721
1761578700000|2025-10-27 15:25:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|2578
1761579000000|2025-10-27 15:30:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|3927
1761579300000|2025-10-27 15:35:00|11326.2|11322.2|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|1905
1761579600000|2025-10-27 15:40:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|2228
1761579900000|2025-10-27 15:45:00|11326.2|11322.2|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|2323
1761580200000|2025-10-27 15:50:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|3442
1761580500000|2025-10-27 15:55:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|5913
1761580800000|2025-10-27 16:00:00|11332.5|11328.5|11335.6|11331.6|11337.2|11333.2|11332.5|11328.5|3660
1761581100000|2025-10-27 16:05:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11334|11330|2362
1761581400000|2025-10-27 16:10:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|1956
1761581700000|2025-10-27 16:15:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11334|11330|6540
1761582000000|2025-10-27 16:20:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|2924
1761582300000|2025-10-27 16:25:00|||||||||3998
1761582600000|2025-10-27 16:30:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|2255
1761582900000|2025-10-27 16:35:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|1664
1761583200000|2025-10-27 16:40:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|4258
1761583500000|2025-10-27 16:45:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|3455
1761583800000|2025-10-27 16:50:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|7014
1761584100000|2025-10-27 16:55:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|3233
1761584400000|2025-10-27 17:00:00|11340.3|11336.3|11341.8|11337.8|11343.4|11339.4|11338.7|11334.7|4323
1761584700000|2025-10-27 17:05:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|3617
1761585000000|2025-10-27 17:10:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|2930
1761585300000|2025-10-27 17:15:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|1558
1761585600000|2025-10-27 17:20:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|4714
1761585900000|2025-10-27 17:25:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|2713
1761586200000|2025-10-27 17:30:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|1777
1761586500000|2025-10-27 17:35:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|1000
1761586800000|2025-10-27 17:40:00|||||||||426
1761587100000|2025-10-27 17:45:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|1265
1761587400000|2025-10-27 17:50:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|886
1761587700000|2025-10-27 17:55:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|7404
1761588000000|2025-10-27 18:00:00|||||||||1909
1761588300000|2025-10-27 18:05:00|||||||||2311
1761588600000|2025-10-27 18:10:00|||||||||1281
1761588900000|2025-10-27 18:15:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|4535
1761589200000|2025-10-27 18:20:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|960
1761589500000|2025-10-27 18:25:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|2417
1761589800000|2025-10-27 18:30:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|1654
1761590100000|2025-10-27 18:35:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|3033
1761590400000|2025-10-27 18:40:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|3189
1761590700000|2025-10-27 18:45:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|2136
1761591000000|2025-10-27 18:50:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|2398
1761591300000|2025-10-27 18:55:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|10459
1761591600000|2025-10-27 19:00:00|||||||||1681
1761591900000|2025-10-27 19:05:00|||||||||1986
1761592200000|2025-10-27 19:10:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|12603
1761592500000|2025-10-27 19:15:00|11345|11341|11345|11341|11345|11341|11345|11341|1717
1761592800000|2025-10-27 19:20:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|5035
1761593100000|2025-10-27 19:25:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|2229
1761593400000|2025-10-27 19:30:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|845
1761593700000|2025-10-27 19:35:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|2223
1761594000000|2025-10-27 19:40:00|11343.4|11339.4|11341.8|11337.8|11345|11341|11341.8|11337.8|8336
1761594300000|2025-10-27 19:45:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|3153
1761594600000|2025-10-27 19:50:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|1398
1761594900000|2025-10-27 19:55:00|11345|11341|11345|11341|11345|11341|11345|11341|5130
1761595200000|2025-10-27 20:00:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|7152
1761595500000|2025-10-27 20:05:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|2336
1761595800000|2025-10-27 20:10:00|11345|11341|11345|11341|11345|11341|11345|11341|1434
1761596100000|2025-10-27 20:15:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|1176
1761596400000|2025-10-27 20:20:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|2209
1761596700000|2025-10-27 20:25:00|||||||||1382
1761597000000|2025-10-27 20:30:00|||||||||299
1761597300000|2025-10-27 20:35:00|||||||||569
1761597600000|2025-10-27 20:40:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|2013
1761597900000|2025-10-27 20:45:00|||||||||583
1761598200000|2025-10-27 20:50:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|2440
1761598500000|2025-10-27 20:55:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|4422
1761602400000|2025-10-27 22:00:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|1101
1761602700000|2025-10-27 22:05:00|||||||||117
1761603000000|2025-10-27 22:10:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|785
1761603300000|2025-10-27 22:15:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|648
1761603600000|2025-10-27 22:20:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|348
1761603900000|2025-10-27 22:25:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|347
1761604200000|2025-10-27 22:30:00|||||||||118
1761604500000|2025-10-27 22:35:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|639
1761604800000|2025-10-27 22:40:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|81
1761605100000|2025-10-27 22:45:00|||||||||1
1761605400000|2025-10-27 22:50:00|11348.9|11344.9|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|159
1761605700000|2025-10-27 22:55:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|353
1761606000000|2025-10-27 23:00:00|||||||||245
1761606300000|2025-10-27 23:05:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|238
1761606600000|2025-10-27 23:10:00|||||||||24
1761606900000|2025-10-27 23:15:00|||||||||2
1761607200000|2025-10-27 23:20:00|||||||||81
1761607500000|2025-10-27 23:25:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|469
1761607800000|2025-10-27 23:30:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|249
1761608100000|2025-10-27 23:35:00|||||||||46
1761608400000|2025-10-27 23:40:00|||||||||13
1761608700000|2025-10-27 23:45:00|||||||||524
1761609000000|2025-10-27 23:50:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|1786
1761609300000|2025-10-27 23:55:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|353
1761609600000|2025-10-28 00:00:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|1876
1761609900000|2025-10-28 00:05:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|666
1761610200000|2025-10-28 00:10:00|11348.1|11344.1|11354.3|11350.3|11354.3|11350.3|11348.1|11344.1|3016
1761610500000|2025-10-28 00:15:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|565
1761610800000|2025-10-28 00:20:00|||||||||357
1761611100000|2025-10-28 00:25:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|912
1761611400000|2025-10-28 00:30:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1242
1761611700000|2025-10-28 00:35:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|733
1761612000000|2025-10-28 00:40:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|432
1761612300000|2025-10-28 00:45:00|||||||||167
1761612600000|2025-10-28 00:50:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|1732
1761612900000|2025-10-28 00:55:00|||||||||546
1761613200000|2025-10-28 01:00:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|1780
1761613500000|2025-10-28 01:05:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|1050
1761613800000|2025-10-28 01:10:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|333
1761614100000|2025-10-28 01:15:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|605
1761614400000|2025-10-28 01:20:00|||||||||423
1761614700000|2025-10-28 01:25:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|593
1761615000000|2025-10-28 01:30:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|516
1761615300000|2025-10-28 01:35:00|||||||||140
1761615600000|2025-10-28 01:40:00|||||||||472
1761615900000|2025-10-28 01:45:00|||||||||217
1761616200000|2025-10-28 01:50:00|||||||||14
1761616500000|2025-10-28 01:55:00|||||||||253
1761616800000|2025-10-28 02:00:00|||||||||6
1761617100000|2025-10-28 02:05:00|||||||||13
1761617400000|2025-10-28 02:10:00|11351.2|11347.2|11348.1|11344.1|11352.8|11348.8|11348.1|11344.1|1270
1761617700000|2025-10-28 02:15:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|631
1761618000000|2025-10-28 02:20:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|268
1761618300000|2025-10-28 02:25:00|||||||||288
1761618600000|2025-10-28 02:30:00|||||||||206
1761618900000|2025-10-28 02:35:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|274
1761619200000|2025-10-28 02:40:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|228
1761619500000|2025-10-28 02:45:00|||||||||29
1761619800000|2025-10-28 02:50:00|||||||||5
1761620100000|2025-10-28 02:55:00|||||||||5
1761620400000|2025-10-28 03:00:00|||||||||186
1761620700000|2025-10-28 03:05:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|419
1761621300000|2025-10-28 03:15:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|109
1761621600000|2025-10-28 03:20:00|||||||||308
1761621900000|2025-10-28 03:25:00|||||||||204
1761622200000|2025-10-28 03:30:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|1270
1761622500000|2025-10-28 03:35:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|168
1761622800000|2025-10-28 03:40:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|477
1761623100000|2025-10-28 03:45:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|501
1761623400000|2025-10-28 03:50:00|||||||||24
1761623700000|2025-10-28 03:55:00|||||||||90
1761624000000|2025-10-28 04:00:00|||||||||702
1761624300000|2025-10-28 04:05:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|101
1761624600000|2025-10-28 04:10:00|||||||||47
1761624900000|2025-10-28 04:15:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|313
1761625200000|2025-10-28 04:20:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|1662
1761625500000|2025-10-28 04:25:00|||||||||28
1761625800000|2025-10-28 04:30:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|87
1761626100000|2025-10-28 04:35:00|||||||||18
1761626400000|2025-10-28 04:40:00|||||||||1
1761626700000|2025-10-28 04:45:00|||||||||130
1761627000000|2025-10-28 04:50:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|601
1761627300000|2025-10-28 04:55:00|||||||||249
1761627600000|2025-10-28 05:00:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|858
1761627900000|2025-10-28 05:05:00|||||||||255
1761628200000|2025-10-28 05:10:00|||||||||533
1761628500000|2025-10-28 05:15:00|||||||||8
1761628800000|2025-10-28 05:20:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|304
1761629100000|2025-10-28 05:25:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|543
1761629400000|2025-10-28 05:30:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|503
1761629700000|2025-10-28 05:35:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|31
1761630000000|2025-10-28 05:40:00|||||||||4
1761630300000|2025-10-28 05:45:00|||||||||13
1761630600000|2025-10-28 05:50:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|22
1761630900000|2025-10-28 05:55:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|153
1761631200000|2025-10-28 06:00:00|||||||||228
1761631500000|2025-10-28 06:05:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|374
1761631800000|2025-10-28 06:10:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|244
1761632100000|2025-10-28 06:15:00|||||||||54
1761632400000|2025-10-28 06:20:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|553
1761632700000|2025-10-28 06:25:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|806
1761633000000|2025-10-28 06:30:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|687
1761633300000|2025-10-28 06:35:00|||||||||220
1761633600000|2025-10-28 06:40:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|670
1761633900000|2025-10-28 06:45:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11352.8|11348.8|532
1761634200000|2025-10-28 06:50:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|443
1761634500000|2025-10-28 06:55:00|11352.8|11348.8|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|740
1761634800000|2025-10-28 07:00:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|1685
1761635100000|2025-10-28 07:05:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1962
1761635400000|2025-10-28 07:10:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|1060
1761635700000|2025-10-28 07:15:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|392
1761636000000|2025-10-28 07:20:00|||||||||668
1761636300000|2025-10-28 07:25:00|||||||||285
1761636600000|2025-10-28 07:30:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|926
1761636900000|2025-10-28 07:35:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|1155
1761637200000|2025-10-28 07:40:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|891
1761637500000|2025-10-28 07:45:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|1168
1761637800000|2025-10-28 07:50:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|1634
1761638100000|2025-10-28 07:55:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|301
1761638400000|2025-10-28 08:00:00|11351.2|11347.2|11349.7|11345.7|11352.8|11348.8|11349.7|11345.7|2403
1761638700000|2025-10-28 08:05:00|11351.2|11347.2|11352.8|11348.8|11354.3|11350.3|11349.7|11345.7|678
1761639000000|2025-10-28 08:10:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|1494
1761639300000|2025-10-28 08:15:00|11355.9|11351.9|11355.9|11351.9|11359|11355|11354.3|11350.3|6996
1761639600000|2025-10-28 08:20:00|11354.3|11350.3|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|1499
1761639900000|2025-10-28 08:25:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1058
1761640200000|2025-10-28 08:30:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|548
1761640500000|2025-10-28 08:35:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|1298
1761640800000|2025-10-28 08:40:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|1992
1761641100000|2025-10-28 08:45:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|1710
1761641400000|2025-10-28 08:50:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|352
1761641700000|2025-10-28 08:55:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|1581
1761642000000|2025-10-28 09:00:00|11358.3|11354.3|11357.5|11353.5|11359|11355|11357.5|11353.5|483
1761642300000|2025-10-28 09:05:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|878
1761642600000|2025-10-28 09:10:00|11359|11355|11359|11355|11359|11355|11359|11355|799
1761642900000|2025-10-28 09:15:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|1213
1761643200000|2025-10-28 09:20:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|423
1761643500000|2025-10-28 09:25:00|||||||||794
1761643800000|2025-10-28 09:30:00|||||||||291
1761644100000|2025-10-28 09:35:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|3315
1761644400000|2025-10-28 09:40:00|11356.7|11352.7|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|4536
1761644700000|2025-10-28 09:45:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|1307
1761645000000|2025-10-28 09:50:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|3140
1761645300000|2025-10-28 09:55:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|770
1761645600000|2025-10-28 10:00:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|1091
1761645900000|2025-10-28 10:05:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|1094
1761646200000|2025-10-28 10:10:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|1994
1761646500000|2025-10-28 10:15:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|146
1761646800000|2025-10-28 10:20:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|1094
1761647100000|2025-10-28 10:25:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|2194
1761647400000|2025-10-28 10:30:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|740
1761647700000|2025-10-28 10:35:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|2444
1761648000000|2025-10-28 10:40:00|||||||||1452
1761648300000|2025-10-28 10:45:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|1259
1761648600000|2025-10-28 10:50:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|1554
1761648900000|2025-10-28 10:55:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|1066
1761649200000|2025-10-28 11:00:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|897
1761649500000|2025-10-28 11:05:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|1912
1761649800000|2025-10-28 11:10:00|11352|11348|11352.8|11348.8|11352.8|11348.8|11352|11348|898
1761650100000|2025-10-28 11:15:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11352.8|11348.8|1819
1761650400000|2025-10-28 11:20:00|11357.5|11353.5|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|5616
1761650700000|2025-10-28 11:25:00|11355.9|11351.9|11352.8|11348.8|11355.9|11351.9|11352.8|11348.8|1650
1761651000000|2025-10-28 11:30:00|11354.3|11350.3|11349.7|11345.7|11354.3|11350.3|11348.1|11344.1|1394
1761651300000|2025-10-28 11:35:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|585
1761651600000|2025-10-28 11:40:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|2415
1761651900000|2025-10-28 11:45:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|2241
1761652200000|2025-10-28 11:50:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1110
1761652500000|2025-10-28 11:55:00|||||||||1726
1761652800000|2025-10-28 12:00:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|2351
1761653100000|2025-10-28 12:05:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|2480
1761653400000|2025-10-28 12:10:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1343
1761653700000|2025-10-28 12:15:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|3012
1761654000000|2025-10-28 12:20:00|11349.7|11345.7|11352.8|11348.8|11355.9|11351.9|11349.7|11345.7|13123
1761654300000|2025-10-28 12:25:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|3838
1761654600000|2025-10-28 12:30:00|11348.1|11344.1|11343.4|11339.4|11349.7|11345.7|11343.4|11339.4|17467
1761654900000|2025-10-28 12:35:00|11345|11341|11341.8|11337.8|11346.5|11342.5|11340.3|11336.3|11452
1761655200000|2025-10-28 12:40:00|11340.3|11336.3|11337.2|11333.2|11341.8|11337.8|11337.2|11333.2|7747
1761655500000|2025-10-28 12:45:00|11335.6|11331.6|11340.3|11336.3|11340.3|11336.3|11335.6|11331.6|6211
1761655800000|2025-10-28 12:50:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|7549
1761656100000|2025-10-28 12:55:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|6460
1761656400000|2025-10-28 13:00:00|11338.7|11334.7|11337.2|11333.2|11340.3|11336.3|11335.6|11331.6|12137
1761656700000|2025-10-28 13:05:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11332.5|11328.5|4651
1761657000000|2025-10-28 13:10:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|5808
1761657300000|2025-10-28 13:15:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|3380
1761657600000|2025-10-28 13:20:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|2115
1761657900000|2025-10-28 13:25:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|2655
1761658200000|2025-10-28 13:30:00|11337.9|11333.9|11338.7|11334.7|11338.7|11334.7|11337.9|11333.9|2860
1761658500000|2025-10-28 13:35:00|11340.3|11336.3|11337.2|11333.2|11340.3|11336.3|11337.2|11333.2|6139
1761658800000|2025-10-28 13:40:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|2562
1761659100000|2025-10-28 13:45:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|1920
1761659400000|2025-10-28 13:50:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|3269
1761659700000|2025-10-28 13:55:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|3441
1761660000000|2025-10-28 14:00:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|5970
1761660300000|2025-10-28 14:05:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|4817
1761660600000|2025-10-28 14:10:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|3244
1761660900000|2025-10-28 14:15:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|4121
1761661200000|2025-10-28 14:20:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11338.7|11334.7|2999
1761661500000|2025-10-28 14:25:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|2211
1761661800000|2025-10-28 14:30:00|11343.4|11339.4|11341.8|11337.8|11345|11341|11341.8|11337.8|2539
1761662100000|2025-10-28 14:35:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|3767
1761662400000|2025-10-28 14:40:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|2750
1761662700000|2025-10-28 14:45:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|4056
1761663000000|2025-10-28 14:50:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|2114
1761663300000|2025-10-28 14:55:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|2444
1761663600000|2025-10-28 15:00:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|3734
1761663900000|2025-10-28 15:05:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|2578
1761664200000|2025-10-28 15:10:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|2133
1761664500000|2025-10-28 15:15:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|1871
1761664800000|2025-10-28 15:20:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|689
1761665100000|2025-10-28 15:25:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|3978
1761665400000|2025-10-28 15:30:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|6344
1761665700000|2025-10-28 15:35:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|7100
1761666000000|2025-10-28 15:40:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|6808
1761666300000|2025-10-28 15:45:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|3929
1761666600000|2025-10-28 15:50:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|4841
1761666900000|2025-10-28 15:55:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|2616
1761667200000|2025-10-28 16:00:00|11354.3|11350.3|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|2385
1761667500000|2025-10-28 16:05:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|3152
1761667800000|2025-10-28 16:10:00|11352|11348|11351.2|11347.2|11352|11348|11351.2|11347.2|2913
1761668100000|2025-10-28 16:15:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|2197
1761668400000|2025-10-28 16:20:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|2393
1761668700000|2025-10-28 16:25:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|4148
1761669000000|2025-10-28 16:30:00|11346.5|11342.5|11345|11341|11348.1|11344.1|11343.4|11339.4|14124
1761669300000|2025-10-28 16:35:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|4823
1761669600000|2025-10-28 16:40:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|7002
1761669900000|2025-10-28 16:45:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|4802
1761670200000|2025-10-28 16:50:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|6982
1761670500000|2025-10-28 16:55:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|7999
1761670800000|2025-10-28 17:00:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|7661
1761671100000|2025-10-28 17:05:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|3523
1761671400000|2025-10-28 17:10:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|3520
1761671700000|2025-10-28 17:15:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|1918
1761672000000|2025-10-28 17:20:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|2121
1761672300000|2025-10-28 17:25:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|4962
1761672600000|2025-10-28 17:30:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|1404
1761672900000|2025-10-28 17:35:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|1500
1761673200000|2025-10-28 17:40:00|11348.1|11344.1|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|1632
1761673500000|2025-10-28 17:45:00|||||||||1048
1761673800000|2025-10-28 17:50:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|2301
1761674100000|2025-10-28 17:55:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|3787
1761674400000|2025-10-28 18:00:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|3478
1761674700000|2025-10-28 18:05:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|749
1761675000000|2025-10-28 18:10:00|||||||||297
1761675300000|2025-10-28 18:15:00|11349.7|11345.7|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|3794
1761675600000|2025-10-28 18:20:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|3271
1761675900000|2025-10-28 18:25:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|400
1761676200000|2025-10-28 18:30:00|||||||||885
1761676500000|2025-10-28 18:35:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|2618
1761676800000|2025-10-28 18:40:00|||||||||1336
1761677100000|2025-10-28 18:45:00|11343.4|11339.4|11345|11341|11346.5|11342.5|11343.4|11339.4|1537
1761677400000|2025-10-28 18:50:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|1313
1761677700000|2025-10-28 18:55:00|11345|11341|11348.1|11344.1|11349.7|11345.7|11345|11341|21170
1761678000000|2025-10-28 19:00:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|6019
1761678300000|2025-10-28 19:05:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|2688
1761678600000|2025-10-28 19:10:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|3658
1761678900000|2025-10-28 19:15:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|3525
1761679200000|2025-10-28 19:20:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|1142
1761679500000|2025-10-28 19:25:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|3642
1761679800000|2025-10-28 19:30:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|2354
1761680100000|2025-10-28 19:35:00|||||||||1060
1761680400000|2025-10-28 19:40:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|5301
1761680700000|2025-10-28 19:45:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|3013
1761681000000|2025-10-28 19:50:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|3570
1761681300000|2025-10-28 19:55:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|3128
1761681600000|2025-10-28 20:00:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|3604
1761681900000|2025-10-28 20:05:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|3314
1761682200000|2025-10-28 20:10:00|||||||||611
1761682500000|2025-10-28 20:15:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|2934
1761682800000|2025-10-28 20:20:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|1091
1761683100000|2025-10-28 20:25:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|1786
1761683400000|2025-10-28 20:30:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|2341
1761683700000|2025-10-28 20:35:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|2519
1761684000000|2025-10-28 20:40:00|||||||||1176
1761684300000|2025-10-28 20:45:00|||||||||1685
1761684600000|2025-10-28 20:50:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|4720
1761684900000|2025-10-28 20:55:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|1193
1761688800000|2025-10-28 22:00:00|11346.5|11342.5|11349.7|11345.7|11351.2|11347.2|11346.5|11342.5|1748
1761689100000|2025-10-28 22:05:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|307
1761689400000|2025-10-28 22:10:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|174
1761689700000|2025-10-28 22:15:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|699
1761690000000|2025-10-28 22:20:00|||||||||323
1761690300000|2025-10-28 22:25:00|||||||||78
1761690600000|2025-10-28 22:30:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|49
1761691500000|2025-10-28 22:45:00|||||||||103
1761691800000|2025-10-28 22:50:00|||||||||4
1761692100000|2025-10-28 22:55:00|||||||||6
1761692400000|2025-10-28 23:00:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|229
1761692700000|2025-10-28 23:05:00|||||||||100
1761693000000|2025-10-28 23:10:00|||||||||4
1761693300000|2025-10-28 23:15:00|||||||||22
1761693600000|2025-10-28 23:20:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|186
1761694200000|2025-10-28 23:30:00|||||||||18
1761694500000|2025-10-28 23:35:00|||||||||10
1761694800000|2025-10-28 23:40:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|248
1761695100000|2025-10-28 23:45:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|635
1761695400000|2025-10-28 23:50:00|||||||||37
1761695700000|2025-10-28 23:55:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|163
1761696000000|2025-10-29 00:00:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|757
1761696300000|2025-10-29 00:05:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|1176
1761696600000|2025-10-29 00:10:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|353
1761696900000|2025-10-29 00:15:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|550
1761697200000|2025-10-29 00:20:00|||||||||107
1761697500000|2025-10-29 00:25:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|372
1761697800000|2025-10-29 00:30:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|3703
1761698100000|2025-10-29 00:35:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1628
1761698400000|2025-10-29 00:40:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|590
1761698700000|2025-10-29 00:45:00|||||||||707
1761699000000|2025-10-29 00:50:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|674
1761699300000|2025-10-29 00:55:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|706
1761699600000|2025-10-29 01:00:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|1084
1761699900000|2025-10-29 01:05:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|663
1761700200000|2025-10-29 01:10:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|859
1761700500000|2025-10-29 01:15:00|||||||||84
1761700800000|2025-10-29 01:20:00|||||||||477
1761701100000|2025-10-29 01:25:00|||||||||584
1761701400000|2025-10-29 01:30:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|441
1761701700000|2025-10-29 01:35:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|2825
1761702000000|2025-10-29 01:40:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|3032
1761702300000|2025-10-29 01:45:00|||||||||1266
1761702600000|2025-10-29 01:50:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|2345
1761702900000|2025-10-29 01:55:00|||||||||447
1761703200000|2025-10-29 02:00:00|||||||||352
1761703500000|2025-10-29 02:05:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1567
1761703800000|2025-10-29 02:10:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|368
1761704100000|2025-10-29 02:15:00|||||||||23
1761704400000|2025-10-29 02:20:00|||||||||16
1761704700000|2025-10-29 02:25:00|||||||||1
1761705000000|2025-10-29 02:30:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|3332
1761705300000|2025-10-29 02:35:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|148
1761705600000|2025-10-29 02:40:00|||||||||81
1761705900000|2025-10-29 02:45:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|625
1761706200000|2025-10-29 02:50:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|105
1761706500000|2025-10-29 02:55:00|||||||||52
1761706800000|2025-10-29 03:00:00|||||||||105
1761707100000|2025-10-29 03:05:00|||||||||52
1761707400000|2025-10-29 03:10:00|||||||||82
1761707700000|2025-10-29 03:15:00|||||||||6
1761708000000|2025-10-29 03:20:00|||||||||57
1761708300000|2025-10-29 03:25:00|||||||||28
1761708600000|2025-10-29 03:30:00|||||||||229
1761708900000|2025-10-29 03:35:00|||||||||225
1761709200000|2025-10-29 03:40:00|||||||||874
1761709500000|2025-10-29 03:45:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|336
1761709800000|2025-10-29 03:50:00|||||||||2
1761710100000|2025-10-29 03:55:00|||||||||11
1761710400000|2025-10-29 04:00:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|379
1761710700000|2025-10-29 04:05:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|236
1761711000000|2025-10-29 04:10:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|454
1761711300000|2025-10-29 04:15:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|246
1761711600000|2025-10-29 04:20:00|||||||||314
1761711900000|2025-10-29 04:25:00|||||||||126
1761712200000|2025-10-29 04:30:00|||||||||12
1761712500000|2025-10-29 04:35:00|||||||||3
1761712800000|2025-10-29 04:40:00|||||||||229
1761713100000|2025-10-29 04:45:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|754
1761713400000|2025-10-29 04:50:00|||||||||357
1761713700000|2025-10-29 04:55:00|||||||||200
1761714000000|2025-10-29 05:00:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|237
1761714300000|2025-10-29 05:05:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|266
1761714600000|2025-10-29 05:10:00|||||||||269
1761714900000|2025-10-29 05:15:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|789
1761715200000|2025-10-29 05:20:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|1008
1761715500000|2025-10-29 05:25:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|562
1761715800000|2025-10-29 05:30:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|347
1761716100000|2025-10-29 05:35:00|||||||||6
1761716400000|2025-10-29 05:40:00|||||||||148
1761716700000|2025-10-29 05:45:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|656
1761717000000|2025-10-29 05:50:00|11348.1|11344.1|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|2572
1761717300000|2025-10-29 05:55:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|525
1761717600000|2025-10-29 06:00:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|470
1761717900000|2025-10-29 06:05:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|545
1761718200000|2025-10-29 06:10:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|710
1761718500000|2025-10-29 06:15:00|||||||||419
1761718800000|2025-10-29 06:20:00|||||||||31
1761719100000|2025-10-29 06:25:00|||||||||85
1761719400000|2025-10-29 06:30:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1667
1761719700000|2025-10-29 06:35:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|441
1761720000000|2025-10-29 06:40:00|||||||||36
1761720300000|2025-10-29 06:45:00|||||||||47
1761720600000|2025-10-29 06:50:00|||||||||228
1761720900000|2025-10-29 06:55:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|1323
1761721200000|2025-10-29 07:00:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|205
1761721500000|2025-10-29 07:05:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|682
1761721800000|2025-10-29 07:10:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|852
1761722100000|2025-10-29 07:15:00|||||||||343
1761722400000|2025-10-29 07:20:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|600
1761722700000|2025-10-29 07:25:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|6511
1761723000000|2025-10-29 07:30:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|730
1761723300000|2025-10-29 07:35:00|||||||||119
1761723600000|2025-10-29 07:40:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|272
1761723900000|2025-10-29 07:45:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|928
1761724200000|2025-10-29 07:50:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|898
1761724500000|2025-10-29 07:55:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|831
1761724800000|2025-10-29 08:00:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|1456
1761725100000|2025-10-29 08:05:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|1509
1761725400000|2025-10-29 08:10:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|3699
1761725700000|2025-10-29 08:15:00|||||||||340
1761726000000|2025-10-29 08:20:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|430
1761726300000|2025-10-29 08:25:00|11349.7|11345.7|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|1082
1761726600000|2025-10-29 08:30:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|738
1761726900000|2025-10-29 08:35:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|1453
1761727200000|2025-10-29 08:40:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|222
1761727500000|2025-10-29 08:45:00|11350.4|11346.4|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|1079
1761727800000|2025-10-29 08:50:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|444
1761728100000|2025-10-29 08:55:00|||||||||219
1761728400000|2025-10-29 09:00:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|1462
1761728700000|2025-10-29 09:05:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|2692
1761729000000|2025-10-29 09:10:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|577
1761729300000|2025-10-29 09:15:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|3460
1761729600000|2025-10-29 09:20:00|11338.7|11334.7|11341.8|11337.8|11341.8|11337.8|11338.7|11334.7|1622
1761729900000|2025-10-29 09:25:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|622
1761730200000|2025-10-29 09:30:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|490
1761730500000|2025-10-29 09:35:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|821
1761730800000|2025-10-29 09:40:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|913
1761731100000|2025-10-29 09:45:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|1364
1761731400000|2025-10-29 09:50:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|1191
1761731700000|2025-10-29 09:55:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|2622
1761732000000|2025-10-29 10:00:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|656
1761732300000|2025-10-29 10:05:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|420
1761732600000|2025-10-29 10:10:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|590
1761732900000|2025-10-29 10:15:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|1636
1761733200000|2025-10-29 10:20:00|11345|11341|11341.8|11337.8|11345|11341|11341.8|11337.8|1833
1761733500000|2025-10-29 10:25:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|428
1761733800000|2025-10-29 10:30:00|11341.8|11337.8|11343.4|11339.4|11345|11341|11341.8|11337.8|1322
1761734100000|2025-10-29 10:35:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|1017
1761734400000|2025-10-29 10:40:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|563
1761734700000|2025-10-29 10:45:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|1459
1761735000000|2025-10-29 10:50:00|||||||||144
1761735300000|2025-10-29 10:55:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|1517
1761735600000|2025-10-29 11:00:00|||||||||277
1761735900000|2025-10-29 11:05:00|||||||||60
1761736200000|2025-10-29 11:10:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|622
1761736500000|2025-10-29 11:15:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|2619
1761736800000|2025-10-29 11:20:00|11341.8|11337.8|11338.7|11334.7|11341.8|11337.8|11338.7|11334.7|4289
1761737100000|2025-10-29 11:25:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|872
1761737400000|2025-10-29 11:30:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|1286
1761737700000|2025-10-29 11:35:00|||||||||242
1761738000000|2025-10-29 11:40:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|549
1761738300000|2025-10-29 11:45:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|2537
1761738600000|2025-10-29 11:50:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|1280
1761738900000|2025-10-29 11:55:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|919
1761739200000|2025-10-29 12:00:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|2149
1761739500000|2025-10-29 12:05:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|2213
1761739800000|2025-10-29 12:10:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|2880
1761740100000|2025-10-29 12:15:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|1856
1761740400000|2025-10-29 12:20:00|11341.8|11337.8|11343.4|11339.4|11345|11341|11340.3|11336.3|2670
1761740700000|2025-10-29 12:25:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|3745
1761741000000|2025-10-29 12:30:00|||||||||2793
1761741300000|2025-10-29 12:35:00|11345|11341|11345|11341|11346.5|11342.5|11343.4|11339.4|3105
1761741600000|2025-10-29 12:40:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|3138
1761741900000|2025-10-29 12:45:00|11345|11341|11345|11341|11346.5|11342.5|11343.4|11339.4|3289
1761742200000|2025-10-29 12:50:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|1548
1761742500000|2025-10-29 12:55:00|11345|11341|11345|11341|11345|11341|11345|11341|666
1761742800000|2025-10-29 13:00:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|2814
1761743100000|2025-10-29 13:05:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|1554
1761743400000|2025-10-29 13:10:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|875
1761743700000|2025-10-29 13:15:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1589
1761744000000|2025-10-29 13:20:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1838
1761744300000|2025-10-29 13:25:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|2444
1761744600000|2025-10-29 13:30:00|11345|11341|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|4502
1761744900000|2025-10-29 13:35:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|2175
1761745200000|2025-10-29 13:40:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|5220
1761745500000|2025-10-29 13:45:00|11343.4|11339.4|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|5066
1761745800000|2025-10-29 13:50:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|2799
1761746100000|2025-10-29 13:55:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|2895
1761746400000|2025-10-29 14:00:00|11340.3|11336.3|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|5200
1761746700000|2025-10-29 14:05:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|2633
1761747000000|2025-10-29 14:10:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|1999
1761747300000|2025-10-29 14:15:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|1314
1761747600000|2025-10-29 14:20:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|1562
1761747900000|2025-10-29 14:25:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|2210
1761748200000|2025-10-29 14:30:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|3041
1761748500000|2025-10-29 14:35:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|3641
1761748800000|2025-10-29 14:40:00|11338.7|11334.7|11341.8|11337.8|11341.8|11337.8|11338.7|11334.7|4596
1761749100000|2025-10-29 14:45:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|3110
1761749400000|2025-10-29 14:50:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|929
1761749700000|2025-10-29 14:55:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|6069
1761750000000|2025-10-29 15:00:00|11340.3|11336.3|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|5709
1761750300000|2025-10-29 15:05:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|2163
1761750600000|2025-10-29 15:10:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|2295
1761750900000|2025-10-29 15:15:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|3293
1761751200000|2025-10-29 15:20:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|2023
1761751500000|2025-10-29 15:25:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|877
1761751800000|2025-10-29 15:30:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|1974
1761752100000|2025-10-29 15:35:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|1535
1761752400000|2025-10-29 15:40:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|2210
1761752700000|2025-10-29 15:45:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|2062
1761753000000|2025-10-29 15:50:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|3891
1761753300000|2025-10-29 15:55:00|11338.7|11334.7|11341.8|11337.8|11343.4|11339.4|11338.7|11334.7|2763
1761753600000|2025-10-29 16:00:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|1183
1761753900000|2025-10-29 16:05:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|1034
1761754200000|2025-10-29 16:10:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|1329
1761754500000|2025-10-29 16:15:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|2928
1761754800000|2025-10-29 16:20:00|||||||||784
1761755100000|2025-10-29 16:25:00|||||||||1009
1761755400000|2025-10-29 16:30:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|3283
1761755700000|2025-10-29 16:35:00|||||||||527
1761756000000|2025-10-29 16:40:00|||||||||868
1761756300000|2025-10-29 16:45:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|1579
1761756600000|2025-10-29 16:50:00|11340.3|11336.3|11338.7|11334.7|11341.8|11337.8|11338.7|11334.7|4217
1761756900000|2025-10-29 16:55:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|840
1761757200000|2025-10-29 17:00:00|||||||||1525
1761757500000|2025-10-29 17:05:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|3393
1761757800000|2025-10-29 17:10:00|11341.8|11337.8|11338.7|11334.7|11341.8|11337.8|11338.7|11334.7|3310
1761758100000|2025-10-29 17:15:00|11340.3|11336.3|11337.2|11333.2|11340.3|11336.3|11337.2|11333.2|6261
1761758400000|2025-10-29 17:20:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|3158
1761758700000|2025-10-29 17:25:00|11335.6|11331.6|11332.5|11328.5|11335.6|11331.6|11332.5|11328.5|4915
1761759000000|2025-10-29 17:30:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|5989
1761759300000|2025-10-29 17:35:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|2593
1761759600000|2025-10-29 17:40:00|||||||||3294
1761759900000|2025-10-29 17:45:00|11327.8|11323.8|11330.9|11326.9|11330.9|11326.9|11327.8|11323.8|4693
1761760200000|2025-10-29 17:50:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|5657
1761760500000|2025-10-29 17:55:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|10131
1761760800000|2025-10-29 18:00:00|11330.1|11326.1|11326.2|11322.2|11331.7|11327.7|11318.4|11314.4|17052
1761761100000|2025-10-29 18:05:00|11327.8|11323.8|11326.2|11322.2|11329.3|11325.3|11323.1|11319.1|4767
1761761400000|2025-10-29 18:10:00|11324.7|11320.7|11321.5|11317.5|11326.2|11322.2|11321.5|11317.5|5805
1761761700000|2025-10-29 18:15:00|11323.1|11319.1|11324.7|11320.7|11326.2|11322.2|11321.5|11317.5|6992
1761762000000|2025-10-29 18:20:00|11323.1|11319.1|11321.5|11317.5|11326.2|11322.2|11321.5|11317.5|4268
1761762300000|2025-10-29 18:25:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|9305
1761762600000|2025-10-29 18:30:00|11323.1|11319.1|11326.2|11322.2|11326.2|11322.2|11318.4|11314.4|11762
1761762900000|2025-10-29 18:35:00|11324.7|11320.7|11298.1|11294.1|11326.2|11322.2|11298.1|11294.1|43497
1761763200000|2025-10-29 18:40:00|11299.7|11295.7|11296.5|11292.5|11299.7|11295.7|11288.7|11284.7|24110
1761763500000|2025-10-29 18:45:00|11298.1|11294.1|11293.4|11289.4|11298.1|11294.1|11290.3|11286.3|18011
1761763800000|2025-10-29 18:50:00|11294.2|11290.2|11293.4|11289.4|11298.1|11294.1|11291.8|11287.8|15269
1761764100000|2025-10-29 18:55:00|11291.8|11287.8|11291.8|11287.8|11296.5|11292.5|11290.3|11286.3|22941
1761764400000|2025-10-29 19:00:00|11293.4|11289.4|11288.7|11284.7|11296.5|11292.5|11288.7|11284.7|18367
1761764700000|2025-10-29 19:05:00|11290.3|11286.3|11293.4|11289.4|11293.4|11289.4|11288.7|11284.7|15370
1761765000000|2025-10-29 19:10:00|11292.6|11288.6|11293.4|11289.4|11293.4|11289.4|11290.3|11286.3|5584
1761765300000|2025-10-29 19:15:00|11295|11291|11293.4|11289.4|11295|11291|11290.3|11286.3|11943
1761765600000|2025-10-29 19:20:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|6411
1761765900000|2025-10-29 19:25:00|11293.4|11289.4|11287.2|11283.2|11295|11291|11285.6|11281.6|10196
1761766200000|2025-10-29 19:30:00|11285.6|11281.6|11284|11280|11287.2|11283.2|11282.5|11278.5|14792
1761766500000|2025-10-29 19:35:00|11282.5|11278.5|11280.9|11276.9|11284|11280|11280.9|11276.9|8104
1761766800000|2025-10-29 19:40:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|6786
1761767100000|2025-10-29 19:45:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11280.9|11276.9|4621
1761767400000|2025-10-29 19:50:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11282.5|11278.5|7147
1761767700000|2025-10-29 19:55:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|11606
1761768000000|2025-10-29 20:00:00|11282.5|11278.5|11280.9|11276.9|11284|11280|11280.9|11276.9|5046
1761768300000|2025-10-29 20:05:00|11282.5|11278.5|11279.3|11275.3|11282.5|11278.5|11279.3|11275.3|5866
1761768600000|2025-10-29 20:10:00|11277.8|11273.8|11280.9|11276.9|11282.5|11278.5|11277.8|11273.8|6866
1761768900000|2025-10-29 20:15:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|1302
1761769200000|2025-10-29 20:20:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|4041
1761769500000|2025-10-29 20:25:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|3248
1761769800000|2025-10-29 20:30:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|2846
1761770100000|2025-10-29 20:35:00|||||||||1215
1761770400000|2025-10-29 20:40:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|2836
1761770700000|2025-10-29 20:45:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|3761
1761771000000|2025-10-29 20:50:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|1613
1761771300000|2025-10-29 20:55:00|||||||||2485
1761775200000|2025-10-29 22:00:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|757
1761775500000|2025-10-29 22:05:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|812
1761775800000|2025-10-29 22:10:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|144
1761776100000|2025-10-29 22:15:00|||||||||13
1761776400000|2025-10-29 22:20:00|||||||||349
1761776700000|2025-10-29 22:25:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|634
1761777000000|2025-10-29 22:30:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|429
1761777300000|2025-10-29 22:35:00|11281.7|11277.7|11282.5|11278.5|11282.5|11278.5|11281.7|11277.7|369
1761777600000|2025-10-29 22:40:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|106
1761777900000|2025-10-29 22:45:00|||||||||140
1761778200000|2025-10-29 22:50:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|85
1761778500000|2025-10-29 22:55:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|230
1761778800000|2025-10-29 23:00:00|11280.1|11276.1|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|898
1761779100000|2025-10-29 23:05:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|547
1761779400000|2025-10-29 23:10:00|||||||||773
1761779700000|2025-10-29 23:15:00|||||||||226
1761780000000|2025-10-29 23:20:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|262
1761780300000|2025-10-29 23:25:00|||||||||713
1761780600000|2025-10-29 23:30:00|||||||||69
1761780900000|2025-10-29 23:35:00|||||||||414
1761781200000|2025-10-29 23:40:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|562
1761781500000|2025-10-29 23:45:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|1931
1761781800000|2025-10-29 23:50:00|||||||||54
1761782100000|2025-10-29 23:55:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|1180
1761782400000|2025-10-30 00:00:00|11280.9|11276.9|11277.8|11273.8|11282.5|11278.5|11277.8|11273.8|1322
1761782700000|2025-10-30 00:05:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|1731
1761783000000|2025-10-30 00:10:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|462
1761783300000|2025-10-30 00:15:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|879
1761783600000|2025-10-30 00:20:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|1762
1761783900000|2025-10-30 00:25:00|||||||||781
1761784200000|2025-10-30 00:30:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|2383
1761784500000|2025-10-30 00:35:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|700
1761784800000|2025-10-30 00:40:00|||||||||287
1761785100000|2025-10-30 00:45:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|813
1761785400000|2025-10-30 00:50:00|||||||||462
1761785700000|2025-10-30 00:55:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|725
1761786000000|2025-10-30 01:00:00|11279.3|11275.3|11284|11280|11285.6|11281.6|11279.3|11275.3|1467
1761786300000|2025-10-30 01:05:00|11285.6|11281.6|11279.3|11275.3|11285.6|11281.6|11279.3|11275.3|6270
1761786600000|2025-10-30 01:10:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|1002
1761786900000|2025-10-30 01:15:00|||||||||680
1761787200000|2025-10-30 01:20:00|11284|11280|11284|11280|11284|11280|11284|11280|380
1761787500000|2025-10-30 01:25:00|||||||||432
1761787800000|2025-10-30 01:30:00|||||||||765
1761788100000|2025-10-30 01:35:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|789
1761788400000|2025-10-30 01:40:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|820
1761788700000|2025-10-30 01:45:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|1023
1761789000000|2025-10-30 01:50:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|754
1761789300000|2025-10-30 01:55:00|||||||||927
1761789600000|2025-10-30 02:00:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|1466
1761789900000|2025-10-30 02:05:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|152
1761790200000|2025-10-30 02:10:00|||||||||417
1761790500000|2025-10-30 02:15:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|1152
1761790800000|2025-10-30 02:20:00|||||||||471
1761791100000|2025-10-30 02:25:00|||||||||226
1761791400000|2025-10-30 02:30:00|||||||||821
1761791700000|2025-10-30 02:35:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|1396
1761792000000|2025-10-30 02:40:00|||||||||616
1761792300000|2025-10-30 02:45:00|||||||||470
1761792600000|2025-10-30 02:50:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|677
1761792900000|2025-10-30 02:55:00|||||||||205
1761793200000|2025-10-30 03:00:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|940
1761793500000|2025-10-30 03:05:00|||||||||416
1761793800000|2025-10-30 03:10:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|415
1761794100000|2025-10-30 03:15:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11284|11280|1929
1761794400000|2025-10-30 03:20:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|1321
1761794700000|2025-10-30 03:25:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|437
1761795000000|2025-10-30 03:30:00|11284|11280|11284|11280|11284|11280|11284|11280|653
1761795300000|2025-10-30 03:35:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|162
1761795600000|2025-10-30 03:40:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|711
1761795900000|2025-10-30 03:45:00|||||||||417
1761796200000|2025-10-30 03:50:00|||||||||12
1761796500000|2025-10-30 03:55:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|1491
1761796800000|2025-10-30 04:00:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|258
1761797100000|2025-10-30 04:05:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|315
1761797400000|2025-10-30 04:10:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|3585
1761797700000|2025-10-30 04:15:00|11291.8|11287.8|11290.3|11286.3|11293.4|11289.4|11290.3|11286.3|3159
1761798000000|2025-10-30 04:20:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|428
1761798300000|2025-10-30 04:25:00|11290.3|11286.3|11293.4|11289.4|11293.4|11289.4|11290.3|11286.3|2028
1761798600000|2025-10-30 04:30:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|824
1761798900000|2025-10-30 04:35:00|11290.3|11286.3|11284|11280|11290.3|11286.3|11284|11280|7712
1761799200000|2025-10-30 04:40:00|11285.6|11281.6|11288.7|11284.7|11288.7|11284.7|11284.8|11280.8|2064
1761799500000|2025-10-30 04:45:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|488
1761799800000|2025-10-30 04:50:00|||||||||96
1761800100000|2025-10-30 04:55:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|955
1761800400000|2025-10-30 05:00:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|689
1761800700000|2025-10-30 05:05:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11284|11280|1471
1761801000000|2025-10-30 05:10:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|361
1761801300000|2025-10-30 05:15:00|||||||||188
1761801600000|2025-10-30 05:20:00|||||||||12
1761801900000|2025-10-30 05:25:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|553
1761802200000|2025-10-30 05:30:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|847
1761802500000|2025-10-30 05:35:00|11284|11280|11284|11280|11284|11280|11284|11280|167
1761802800000|2025-10-30 05:40:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|181
1761803100000|2025-10-30 05:45:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|727
1761803400000|2025-10-30 05:50:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|378
1761803700000|2025-10-30 05:55:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|1055
1761804000000|2025-10-30 06:00:00|11284|11280|11284|11280|11284|11280|11284|11280|709
1761804300000|2025-10-30 06:05:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|817
1761804600000|2025-10-30 06:10:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|123
1761804900000|2025-10-30 06:15:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|1440
1761805200000|2025-10-30 06:20:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11284|11280|297
1761805500000|2025-10-30 06:25:00|||||||||324
1761805800000|2025-10-30 06:30:00|11284|11280|11280.9|11276.9|11284|11280|11280.9|11276.9|1765
1761806100000|2025-10-30 06:35:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|2554
1761806400000|2025-10-30 06:40:00|||||||||1059
1761806700000|2025-10-30 06:45:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|342
1761807000000|2025-10-30 06:50:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|2454
1761807300000|2025-10-30 06:55:00|||||||||452
1761807600000|2025-10-30 07:00:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|2934
1761807900000|2025-10-30 07:05:00|11280.9|11276.9|11279.3|11275.3|11282.5|11278.5|11279.3|11275.3|2702
1761808200000|2025-10-30 07:10:00|11280.9|11276.9|11276.2|11272.2|11280.9|11276.9|11276.2|11272.2|2511
1761808500000|2025-10-30 07:15:00|11274.7|11270.7|11276.2|11272.2|11277.8|11273.8|11273.1|11269.1|5059
1761808800000|2025-10-30 07:20:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|3201
1761809100000|2025-10-30 07:25:00|11276.2|11272.2|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|4077
1761809400000|2025-10-30 07:30:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|1476
1761809700000|2025-10-30 07:35:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|1056
1761810000000|2025-10-30 07:40:00|11279.3|11275.3|11276.2|11272.2|11279.3|11275.3|11276.2|11272.2|1732
1761810300000|2025-10-30 07:45:00|11274.7|11270.7|11279.3|11275.3|11279.3|11275.3|11274.7|11270.7|2940
1761810600000|2025-10-30 07:50:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|522
1761810900000|2025-10-30 07:55:00|||||||||570
1761811200000|2025-10-30 08:00:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|3280
1761811500000|2025-10-30 08:05:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|622
1761811800000|2025-10-30 08:10:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|1908
1761812100000|2025-10-30 08:15:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|1649
1761812400000|2025-10-30 08:20:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|5192
1761812700000|2025-10-30 08:25:00|11277.8|11273.8|11282.5|11278.5|11282.5|11278.5|11277.8|11273.8|3321
1761813000000|2025-10-30 08:30:00|||||||||3047
1761813300000|2025-10-30 08:35:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|2265
1761813600000|2025-10-30 08:40:00|11285.6|11281.6|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|1673
1761813900000|2025-10-30 08:45:00|11288.7|11284.7|11285.6|11281.6|11288.7|11284.7|11285.6|11281.6|915
1761814200000|2025-10-30 08:50:00|11284|11280|11284|11280|11284|11280|11284|11280|1896
1761814500000|2025-10-30 08:55:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|3150
1761814800000|2025-10-30 09:00:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|1885
1761815100000|2025-10-30 09:05:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|1267
1761815400000|2025-10-30 09:10:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|1788
1761815700000|2025-10-30 09:15:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|764
1761816000000|2025-10-30 09:20:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|4429
1761816300000|2025-10-30 09:25:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|2389
1761816600000|2025-10-30 09:30:00|11287.2|11283.2|11290.3|11286.3|11290.3|11286.3|11287.2|11283.2|4708
1761816900000|2025-10-30 09:35:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|938
1761817200000|2025-10-30 09:40:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|831
1761817500000|2025-10-30 09:45:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|1167
1761817800000|2025-10-30 09:50:00|||||||||982
1761818100000|2025-10-30 09:55:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|1452
1761818400000|2025-10-30 10:00:00|11284|11280|11285.6|11281.6|11287.2|11283.2|11284|11280|2621
1761818700000|2025-10-30 10:05:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|1250
1761819000000|2025-10-30 10:10:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|1092
1761819300000|2025-10-30 10:15:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|744
1761819600000|2025-10-30 10:20:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|563
1761819900000|2025-10-30 10:25:00|11288.7|11284.7|11285.6|11281.6|11288.7|11284.7|11285.6|11281.6|1760
1761820200000|2025-10-30 10:30:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|1835
1761820500000|2025-10-30 10:35:00|11285.6|11281.6|11282.5|11278.5|11285.6|11281.6|11282.5|11278.5|2976
1761820800000|2025-10-30 10:40:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|865
1761821100000|2025-10-30 10:45:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|3648
1761821400000|2025-10-30 10:50:00|11279.3|11275.3|11282.5|11278.5|11282.5|11278.5|11279.3|11275.3|1062
1761821700000|2025-10-30 10:55:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|791
1761822000000|2025-10-30 11:00:00|11277.8|11273.8|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|1827
1761822300000|2025-10-30 11:05:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|1313
1761822600000|2025-10-30 11:10:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|3000
1761822900000|2025-10-30 11:15:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|2681
1761823200000|2025-10-30 11:20:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|845
1761823500000|2025-10-30 11:25:00|11279.3|11275.3|11276.2|11272.2|11279.3|11275.3|11274.7|11270.7|2828
1761823800000|2025-10-30 11:30:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|2252
1761824100000|2025-10-30 11:35:00|11274.7|11270.7|11271.5|11267.5|11274.7|11270.7|11271.5|11267.5|4739
1761824400000|2025-10-30 11:40:00|11273.1|11269.1|11268.4|11264.4|11273.1|11269.1|11266.8|11262.8|10433
1761824700000|2025-10-30 11:45:00|11266.8|11262.8|11271.5|11267.5|11271.5|11267.5|11266.8|11262.8|7414
1761825000000|2025-10-30 11:50:00|11270|11266|11268.4|11264.4|11271.5|11267.5|11268.4|11264.4|3021
1761825300000|2025-10-30 11:55:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|3842
1761825600000|2025-10-30 12:00:00|11270|11266|11270|11266|11270|11266|11268.4|11264.4|5438
1761825900000|2025-10-30 12:05:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|4491
1761826200000|2025-10-30 12:10:00|11266.8|11262.8|11265.3|11261.3|11268.4|11264.4|11265.3|11261.3|6321
1761826500000|2025-10-30 12:15:00|11263.7|11259.7|11268.4|11264.4|11268.4|11264.4|11263.7|11259.7|9108
1761826800000|2025-10-30 12:20:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|3873
1761827100000|2025-10-30 12:25:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|8573
1761827400000|2025-10-30 12:30:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|9534
1761827700000|2025-10-30 12:35:00|11263.7|11259.7|11266.8|11262.8|11266.8|11262.8|11263.7|11259.7|9428
1761828000000|2025-10-30 12:40:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11263.7|11259.7|2762
1761828300000|2025-10-30 12:45:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|2126
1761828600000|2025-10-30 12:50:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|6322
1761828900000|2025-10-30 12:55:00|11262.2|11258.2|11259|11255|11262.2|11258.2|11257.5|11253.5|9465
1761829200000|2025-10-30 13:00:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11255.9|11251.9|10110
1761829500000|2025-10-30 13:05:00|11259|11255|11257.5|11253.5|11259|11255|11255.9|11251.9|11050
1761829800000|2025-10-30 13:10:00|11259|11255|11259|11255|11260.6|11256.6|11257.5|11253.5|8901
1761830100000|2025-10-30 13:15:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|4407
1761830400000|2025-10-30 13:20:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|5219
1761830700000|2025-10-30 13:25:00|11254.3|11250.3|11257.5|11253.5|11257.5|11253.5|11252.8|11248.8|7062
1761831000000|2025-10-30 13:30:00|11255.9|11251.9|11260.6|11256.6|11260.6|11256.6|11255.9|11251.9|6420
1761831300000|2025-10-30 13:35:00|11259|11255|11260.6|11256.6|11263.7|11259.7|11259|11255|12310
1761831600000|2025-10-30 13:40:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11260.6|11256.6|5609
1761831900000|2025-10-30 13:45:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11257.5|11253.5|9551
1761832200000|2025-10-30 13:50:00|11257.5|11253.5|11262.2|11258.2|11262.2|11258.2|11257.5|11253.5|5554
1761832500000|2025-10-30 13:55:00|11263.7|11259.7|11265.3|11261.3|11266.8|11262.8|11260.6|11256.6|6372
1761832800000|2025-10-30 14:00:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11262.2|11258.2|8318
1761833100000|2025-10-30 14:05:00|11262.2|11258.2|11266.8|11262.8|11268.4|11264.4|11262.2|11258.2|5148
1761833400000|2025-10-30 14:10:00|11265.3|11261.3|11268.4|11264.4|11268.4|11264.4|11265.3|11261.3|6780
1761833700000|2025-10-30 14:15:00|11270|11266|11271.5|11267.5|11273.1|11269.1|11268.4|11264.4|5261
1761834000000|2025-10-30 14:20:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11270|11266|6585
1761834300000|2025-10-30 14:25:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|7207
1761834600000|2025-10-30 14:30:00|11271.5|11267.5|11270|11266|11273.1|11269.1|11268.4|11264.4|2243
1761834900000|2025-10-30 14:35:00|11268.4|11264.4|11273.1|11269.1|11274.7|11270.7|11268.4|11264.4|7735
1761835200000|2025-10-30 14:40:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|3781
1761835500000|2025-10-30 14:45:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|6611
1761835800000|2025-10-30 14:50:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|5021
1761836100000|2025-10-30 14:55:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|3046
1761836400000|2025-10-30 15:00:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|4950
1761836700000|2025-10-30 15:05:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|5993
1761837000000|2025-10-30 15:10:00|11276.2|11272.2|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|4381
1761837300000|2025-10-30 15:15:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|1622
1761837600000|2025-10-30 15:20:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|2983
1761837900000|2025-10-30 15:25:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|3313
1761838200000|2025-10-30 15:30:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|3058
1761838500000|2025-10-30 15:35:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|6557
1761838800000|2025-10-30 15:40:00|11284|11280|11287.2|11283.2|11287.2|11283.2|11282.5|11278.5|6324
1761839100000|2025-10-30 15:45:00|11285.6|11281.6|11284|11280|11287.2|11283.2|11284|11280|3377
1761839400000|2025-10-30 15:50:00|11282.5|11278.5|11284|11280|11285.6|11281.6|11280.9|11276.9|5231
1761839700000|2025-10-30 15:55:00|11285.6|11281.6|11280.9|11276.9|11285.6|11281.6|11280.9|11276.9|6092
1761840000000|2025-10-30 16:00:00|11279.3|11275.3|11279.3|11275.3|11282.5|11278.5|11279.3|11275.3|9922
1761840300000|2025-10-30 16:05:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|4034
1761840600000|2025-10-30 16:10:00|11277.8|11273.8|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|5937
1761840900000|2025-10-30 16:15:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|4743
1761841200000|2025-10-30 16:20:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|5798
1761841500000|2025-10-30 16:25:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|4015
1761841800000|2025-10-30 16:30:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|4268
1761842100000|2025-10-30 16:35:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|4979
1761842400000|2025-10-30 16:40:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|4674
1761842700000|2025-10-30 16:45:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|1442
1761843000000|2025-10-30 16:50:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|2711
1761843300000|2025-10-30 16:55:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11270|11266|1803
1761843600000|2025-10-30 17:00:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|3206
1761843900000|2025-10-30 17:05:00|||||||||976
1761844200000|2025-10-30 17:10:00|||||||||1731
1761844500000|2025-10-30 17:15:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|5104
1761844800000|2025-10-30 17:20:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|3247
1761845100000|2025-10-30 17:25:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|3125
1761845400000|2025-10-30 17:30:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|1904
1761845700000|2025-10-30 17:35:00|11273.1|11269.1|11271.5|11267.5|11274.7|11270.7|11271.5|11267.5|2531
1761846000000|2025-10-30 17:40:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|1953
1761846300000|2025-10-30 17:45:00|||||||||2554
1761846600000|2025-10-30 17:50:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|1921
1761846900000|2025-10-30 17:55:00|||||||||1948
1761847200000|2025-10-30 18:00:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|1391
1761847500000|2025-10-30 18:05:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|5314
1761847800000|2025-10-30 18:10:00|11270|11266|11273.1|11269.1|11273.1|11269.1|11270|11266|3025
1761848100000|2025-10-30 18:15:00|11271.5|11267.5|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|2634
1761848400000|2025-10-30 18:20:00|11271.5|11267.5|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|3119
1761848700000|2025-10-30 18:25:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|1104
1761849000000|2025-10-30 18:30:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|1338
1761849300000|2025-10-30 18:35:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|2239
1761849600000|2025-10-30 18:40:00|11276.2|11272.2|11273.1|11269.1|11276.2|11272.2|11273.1|11269.1|703
1761849900000|2025-10-30 18:45:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11270|11266|1280
1761850200000|2025-10-30 18:50:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|946
1761850500000|2025-10-30 18:55:00|11274.7|11270.7|11271.5|11267.5|11274.7|11270.7|11271.5|11267.5|18178
1761850800000|2025-10-30 19:00:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|9011
1761851100000|2025-10-30 19:05:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|2668
1761851400000|2025-10-30 19:10:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|1193
1761851700000|2025-10-30 19:15:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|6180
1761852000000|2025-10-30 19:20:00|11270|11266|11270|11266|11271.5|11267.5|11266.8|11262.8|4908
1761852300000|2025-10-30 19:25:00|11271.5|11267.5|11271.5|11267.5|11274.7|11270.7|11271.5|11267.5|5032
1761852600000|2025-10-30 19:30:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|3697
1761852900000|2025-10-30 19:35:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|1001
1761853200000|2025-10-30 19:40:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|2358
1761853500000|2025-10-30 19:45:00|||||||||2868
1761853800000|2025-10-30 19:50:00|11276.2|11272.2|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|4357
1761854100000|2025-10-30 19:55:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|7186
1761854400000|2025-10-30 20:00:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|6776
1761854700000|2025-10-30 20:05:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|2430
1761855000000|2025-10-30 20:10:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|5947
1761855300000|2025-10-30 20:15:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|2120
1761855600000|2025-10-30 20:20:00|11274.7|11270.7|11273.1|11269.1|11276.2|11272.2|11273.1|11269.1|12765
1761855900000|2025-10-30 20:25:00|11271.5|11267.5|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|2418
1761856200000|2025-10-30 20:30:00|11274.7|11270.7|11271.5|11267.5|11276.2|11272.2|11271.5|11267.5|5348
1761856500000|2025-10-30 20:35:00|||||||||3125
1761856800000|2025-10-30 20:40:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|2116
1761857100000|2025-10-30 20:45:00|||||||||794
1761857400000|2025-10-30 20:50:00|11270|11266|11270|11266|11270|11266|11270|11266|2473
1761857700000|2025-10-30 20:55:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|3479
1761861600000|2025-10-30 22:00:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|1003
1761861900000|2025-10-30 22:05:00|11270|11266|11273.1|11269.1|11273.1|11269.1|11270|11266|753
1761862200000|2025-10-30 22:10:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|921
1761862500000|2025-10-30 22:15:00|||||||||9
1761862800000|2025-10-30 22:20:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|238
1761863100000|2025-10-30 22:25:00|||||||||22
1761863400000|2025-10-30 22:30:00|||||||||29
1761863700000|2025-10-30 22:35:00|||||||||28
1761864000000|2025-10-30 22:40:00|||||||||16
1761864300000|2025-10-30 22:45:00|||||||||12
1761864600000|2025-10-30 22:50:00|||||||||5
1761864900000|2025-10-30 22:55:00|||||||||3
1761865200000|2025-10-30 23:00:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|280
1761865500000|2025-10-30 23:05:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|540
1761865800000|2025-10-30 23:10:00|11270|11266|11270|11266|11270|11266|11270|11266|547
1761866100000|2025-10-30 23:15:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|359
1761866400000|2025-10-30 23:20:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|253
1761866700000|2025-10-30 23:25:00|11270|11266|11270|11266|11270|11266|11270|11266|32
1761867000000|2025-10-30 23:30:00|||||||||39
1761867300000|2025-10-30 23:35:00|||||||||82
1761867600000|2025-10-30 23:40:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|801
1761867900000|2025-10-30 23:45:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|583
1761868200000|2025-10-30 23:50:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|359
1761868500000|2025-10-30 23:55:00|||||||||85
1761868800000|2025-10-31 00:00:00|||||||||1011
1761869100000|2025-10-31 00:05:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|975
1761869400000|2025-10-31 00:10:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|561
1761869700000|2025-10-31 00:15:00|||||||||48
1761870000000|2025-10-31 00:20:00|||||||||270
1761870300000|2025-10-31 00:25:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|647
1761870600000|2025-10-31 00:30:00|11270|11266|11270|11266|11270|11266|11270|11266|533
1761870900000|2025-10-31 00:35:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|240
1761871200000|2025-10-31 00:40:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|394
1761871500000|2025-10-31 00:45:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|192
1761871800000|2025-10-31 00:50:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|472
1761872100000|2025-10-31 00:55:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|1025
1761872400000|2025-10-31 01:00:00|||||||||1145
1761872700000|2025-10-31 01:05:00|||||||||112
1761873000000|2025-10-31 01:10:00|||||||||473
1761873300000|2025-10-31 01:15:00|||||||||138
1761873600000|2025-10-31 01:20:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|434
1761873900000|2025-10-31 01:25:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|820
1761874200000|2025-10-31 01:30:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|679
1761874500000|2025-10-31 01:35:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|1163
1761874800000|2025-10-31 01:40:00|||||||||564
1761875100000|2025-10-31 01:45:00|||||||||70
1761875400000|2025-10-31 01:50:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|396
1761875700000|2025-10-31 01:55:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|55
1761876000000|2025-10-31 02:00:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|740
1761876300000|2025-10-31 02:05:00|11270|11266|11270|11266|11270|11266|11270|11266|677
1761876600000|2025-10-31 02:10:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|552
1761876900000|2025-10-31 02:15:00|||||||||445
1761877200000|2025-10-31 02:20:00|11270|11266|11270|11266|11270|11266|11270|11266|223
1761877500000|2025-10-31 02:25:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|770
1761877800000|2025-10-31 02:30:00|11270|11266|11270|11266|11270|11266|11270|11266|604
1761878100000|2025-10-31 02:35:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|366
1761878400000|2025-10-31 02:40:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|354
1761878700000|2025-10-31 02:45:00|11270|11266|11270|11266|11270|11266|11270|11266|354
1761879000000|2025-10-31 02:50:00|||||||||149
1761879300000|2025-10-31 02:55:00|||||||||89
1761879600000|2025-10-31 03:00:00|||||||||7
1761879900000|2025-10-31 03:05:00|||||||||51
1761880200000|2025-10-31 03:10:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|136
1761880500000|2025-10-31 03:15:00|||||||||49
1761880800000|2025-10-31 03:20:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|704
1761881100000|2025-10-31 03:25:00|||||||||126
1761881400000|2025-10-31 03:30:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|452
1761881700000|2025-10-31 03:35:00|||||||||84
1761882000000|2025-10-31 03:40:00|||||||||16
1761882300000|2025-10-31 03:45:00|11270|11266|11270|11266|11270|11266|11270|11266|559
1761882600000|2025-10-31 03:50:00|||||||||194
1761882900000|2025-10-31 03:55:00|||||||||26
1761883200000|2025-10-31 04:00:00|||||||||285
1761883500000|2025-10-31 04:05:00|||||||||23
1761883800000|2025-10-31 04:10:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|946
1761884400000|2025-10-31 04:20:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|568
1761884700000|2025-10-31 04:25:00|||||||||24
1761885000000|2025-10-31 04:30:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|144
1761885300000|2025-10-31 04:35:00|||||||||30
1761885600000|2025-10-31 04:40:00|11270|11266|11270|11266|11270|11266|11268.4|11264.4|478
1761885900000|2025-10-31 04:45:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|562
1761886200000|2025-10-31 04:50:00|11270|11266|11270|11266|11270|11266|11270|11266|282
1761886500000|2025-10-31 04:55:00|||||||||13
1761886800000|2025-10-31 05:00:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|19
1761887100000|2025-10-31 05:05:00|11270|11266|11270|11266|11270|11266|11270|11266|535
1761887400000|2025-10-31 05:10:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|2188
1761887700000|2025-10-31 05:15:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|565
1761888000000|2025-10-31 05:20:00|||||||||429
1761888300000|2025-10-31 05:25:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|1007
1761888600000|2025-10-31 05:30:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|485
1761888900000|2025-10-31 05:35:00|||||||||89
1761889200000|2025-10-31 05:40:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|2763
1761889500000|2025-10-31 05:45:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|735
1761889800000|2025-10-31 05:50:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|882
1761890100000|2025-10-31 05:55:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|1301
1761890400000|2025-10-31 06:00:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|344
1761890700000|2025-10-31 06:05:00|||||||||88
1761891000000|2025-10-31 06:10:00|||||||||302
1761891300000|2025-10-31 06:15:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|867
1761891600000|2025-10-31 06:20:00|11270|11266|11270|11266|11270|11266|11270|11266|1948
1761891900000|2025-10-31 06:25:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|289
1761892200000|2025-10-31 06:30:00|||||||||27
1761892500000|2025-10-31 06:35:00|||||||||102
1761892800000|2025-10-31 06:40:00|||||||||200
1761893100000|2025-10-31 06:45:00|||||||||353
1761893400000|2025-10-31 06:50:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|798
1761893700000|2025-10-31 06:55:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|996
1761894000000|2025-10-31 07:00:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|1732
1761894300000|2025-10-31 07:05:00|11268.4|11264.4|11265.3|11261.3|11268.4|11264.4|11265.3|11261.3|756
1761894600000|2025-10-31 07:10:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|2337
1761894900000|2025-10-31 07:15:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|1845
1761895200000|2025-10-31 07:20:00|||||||||375
1761895500000|2025-10-31 07:25:00|||||||||444
1761895800000|2025-10-31 07:30:00|||||||||1844
1761896100000|2025-10-31 07:35:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|2832
1761896400000|2025-10-31 07:40:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|2888
1761896700000|2025-10-31 07:45:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|206
1761897000000|2025-10-31 07:50:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|1705
1761897300000|2025-10-31 07:55:00|11262.2|11258.2|11259|11255|11262.2|11258.2|11259|11255|2522
1761897600000|2025-10-31 08:00:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|657
1761897900000|2025-10-31 08:05:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|1037
1761898200000|2025-10-31 08:10:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|182
1761898500000|2025-10-31 08:15:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|1403
1761898800000|2025-10-31 08:20:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|509
1761899100000|2025-10-31 08:25:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|3608
1761899400000|2025-10-31 08:30:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|2770
1761899700000|2025-10-31 08:35:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|1082
1761900000000|2025-10-31 08:40:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|1991
1761900300000|2025-10-31 08:45:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|3652
1761900600000|2025-10-31 08:50:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|1169
1761900900000|2025-10-31 08:55:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|1845
1761901200000|2025-10-31 09:00:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|1547
1761901500000|2025-10-31 09:05:00|||||||||828
1761901800000|2025-10-31 09:10:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1628
1761902100000|2025-10-31 09:15:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|1664
1761902400000|2025-10-31 09:20:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|3269
1761902700000|2025-10-31 09:25:00|||||||||403
1761903000000|2025-10-31 09:30:00|||||||||690
1761903300000|2025-10-31 09:35:00|||||||||786
1761903600000|2025-10-31 09:40:00|||||||||14
1761903900000|2025-10-31 09:45:00|||||||||176
1761904200000|2025-10-31 09:50:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|2826
1761904500000|2025-10-31 09:55:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|854
1761904800000|2025-10-31 10:00:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|1504
1761905100000|2025-10-31 10:05:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|1467
1761905400000|2025-10-31 10:10:00|||||||||234
1761905700000|2025-10-31 10:15:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|1103
1761906000000|2025-10-31 10:20:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|328
1761906300000|2025-10-31 10:25:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|147
1761906600000|2025-10-31 10:30:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|835
1761906900000|2025-10-31 10:35:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|2161
1761907200000|2025-10-31 10:40:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|800
1761907500000|2025-10-31 10:45:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|1136
1761907800000|2025-10-31 10:50:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|197
1761908100000|2025-10-31 10:55:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|2385
1761908400000|2025-10-31 11:00:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11262.2|11258.2|4091
1761908700000|2025-10-31 11:05:00|11265.3|11261.3|11262.2|11258.2|11265.3|11261.3|11262.2|11258.2|827
1761909000000|2025-10-31 11:10:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|1502
1761909300000|2025-10-31 11:15:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|2051
1761909600000|2025-10-31 11:20:00|11263.7|11259.7|11266.8|11262.8|11266.8|11262.8|11263.7|11259.7|1360
1761909900000|2025-10-31 11:25:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|2309
1761910200000|2025-10-31 11:30:00|11266.1|11262.1|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|2217
1761910500000|2025-10-31 11:35:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11263.7|11259.7|2402
1761910800000|2025-10-31 11:40:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|1520
1761911100000|2025-10-31 11:45:00|11263.7|11259.7|11268.4|11264.4|11268.4|11264.4|11263.7|11259.7|5862
1761911400000|2025-10-31 11:50:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|4927
1761911700000|2025-10-31 11:55:00|11270|11266|11266.8|11262.8|11270|11266|11266.8|11262.8|3496
1761912000000|2025-10-31 12:00:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|2026
1761912300000|2025-10-31 12:05:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|1354
1761912600000|2025-10-31 12:10:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|1980
1761912900000|2025-10-31 12:15:00|11263.7|11259.7|11268.4|11264.4|11268.4|11264.4|11263.7|11259.7|3862
1761913200000|2025-10-31 12:20:00|11266.8|11262.8|11270|11266|11271.5|11267.5|11265.3|11261.3|5097
1761913500000|2025-10-31 12:25:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|2007
1761913800000|2025-10-31 12:30:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|3780
1761914100000|2025-10-31 12:35:00|11268.4|11264.4|11276.2|11272.2|11276.2|11272.2|11266.8|11262.8|12111
1761914400000|2025-10-31 12:40:00|11274.7|11270.7|11276.2|11272.2|11279.3|11275.3|11274.7|11270.7|16763
1761914700000|2025-10-31 12:45:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|8894
1761915000000|2025-10-31 12:50:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|4869
1761915300000|2025-10-31 12:55:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11274.7|11270.7|4663
1761915600000|2025-10-31 13:00:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11271.5|11267.5|7523
1761915900000|2025-10-31 13:05:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11270|11266|2995
1761916200000|2025-10-31 13:10:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11270|11266|4864
1761916500000|2025-10-31 13:15:00|11271.5|11267.5|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|2397
1761916800000|2025-10-31 13:20:00|11274.7|11270.7|11276.2|11272.2|11277.8|11273.8|11273.1|11269.1|5279
1761917100000|2025-10-31 13:25:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11274.7|11270.7|2486
1761917400000|2025-10-31 13:30:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|4480
1761917700000|2025-10-31 13:35:00|11279.3|11275.3|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|14105
1761918000000|2025-10-31 13:40:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|4111
1761918300000|2025-10-31 13:45:00|11276.2|11272.2|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|3727
1761918600000|2025-10-31 13:50:00|11277.8|11273.8|11279.3|11275.3|11280.9|11276.9|11276.2|11272.2|7032
1761918900000|2025-10-31 13:55:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|5822
1761919200000|2025-10-31 14:00:00|11282.5|11278.5|11285.6|11281.6|11285.6|11281.6|11282.5|11278.5|7146
1761919500000|2025-10-31 14:05:00|11284|11280|11280.9|11276.9|11284|11280|11279.3|11275.3|5842
1761919800000|2025-10-31 14:10:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|5600
1761920100000|2025-10-31 14:15:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|4744
1761920400000|2025-10-31 14:20:00|11284|11280|11284|11280|11285.6|11281.6|11282.5|11278.5|4158
1761920700000|2025-10-31 14:25:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|1979
1761921000000|2025-10-31 14:30:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|2373
1761921300000|2025-10-31 14:35:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|1173
1761921600000|2025-10-31 14:40:00|11282.5|11278.5|11284|11280|11285.6|11281.6|11282.5|11278.5|3394
1761921900000|2025-10-31 14:45:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|3577
1761922200000|2025-10-31 14:50:00|11281.7|11277.7|11282.5|11278.5|11282.5|11278.5|11279.3|11275.3|6466
1761922500000|2025-10-31 14:55:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|1675
1761922800000|2025-10-31 15:00:00|11280.9|11276.9|11277.8|11273.8|11282.5|11278.5|11277.8|11273.8|4956
1761923100000|2025-10-31 15:05:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|4148
1761923400000|2025-10-31 15:10:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|1820
1761923700000|2025-10-31 15:15:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|3227
1761924000000|2025-10-31 15:20:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|3997
1761924300000|2025-10-31 15:25:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|1636
1761924600000|2025-10-31 15:30:00|11276.2|11272.2|11273.1|11269.1|11277.8|11273.8|11273.1|11269.1|3423
1761924900000|2025-10-31 15:35:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|2311
1761925200000|2025-10-31 15:40:00|11276.2|11272.2|11273.1|11269.1|11276.2|11272.2|11273.1|11269.1|8849
1761925500000|2025-10-31 15:45:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11271.5|11267.5|7396
1761925800000|2025-10-31 15:50:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|2498
1761926100000|2025-10-31 15:55:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|5188
1761926400000|2025-10-31 16:00:00|11274.7|11270.7|11271.5|11267.5|11274.7|11270.7|11271.5|11267.5|2845
1761926700000|2025-10-31 16:05:00|11273.1|11269.1|11274.7|11270.7|11276.2|11272.2|11271.5|11267.5|4828
1761927000000|2025-10-31 16:10:00|11273.1|11269.1|11271.5|11267.5|11276.2|11272.2|11270|11266|16163
1761927300000|2025-10-31 16:15:00|11270|11266|11273.1|11269.1|11274.7|11270.7|11270|11266|7789
1761927600000|2025-10-31 16:20:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|2690
1761927900000|2025-10-31 16:25:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|1607
1761928200000|2025-10-31 16:30:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|1191
1761928500000|2025-10-31 16:35:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|3691
1761928800000|2025-10-31 16:40:00|11274.7|11270.7|11273.1|11269.1|11276.2|11272.2|11273.1|11269.1|2414
1761929100000|2025-10-31 16:45:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|1907
1761929400000|2025-10-31 16:50:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|2061
1761929700000|2025-10-31 16:55:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|4714
1761930000000|2025-10-31 17:00:00|11276.2|11272.2|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|3026
1761930300000|2025-10-31 17:05:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|1473
1761930600000|2025-10-31 17:10:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|1276
1761930900000|2025-10-31 17:15:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|2886
1761931200000|2025-10-31 17:20:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|6310
1761931500000|2025-10-31 17:25:00|11271.5|11267.5|11274.7|11270.7|11274.7|11270.7|11271.5|11267.5|3489
1761931800000|2025-10-31 17:30:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|2634
1761932100000|2025-10-31 17:35:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|2529
1761932400000|2025-10-31 17:40:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|1128
1761932700000|2025-10-31 17:45:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|7412
1761933000000|2025-10-31 17:50:00|||||||||629
1761933300000|2025-10-31 17:55:00|||||||||1489
1761933600000|2025-10-31 18:00:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|1789
1761933900000|2025-10-31 18:05:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|3095
1761934200000|2025-10-31 18:10:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|2162
1761934500000|2025-10-31 18:15:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|4763
1761934800000|2025-10-31 18:20:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|4961
1761935100000|2025-10-31 18:25:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|1264
1761935400000|2025-10-31 18:30:00|||||||||1543
1761935700000|2025-10-31 18:35:00|||||||||2316
1761936000000|2025-10-31 18:40:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|1760
1761936300000|2025-10-31 18:45:00|||||||||1415
1761936600000|2025-10-31 18:50:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|4762
1761936900000|2025-10-31 18:55:00|11273.1|11269.1|11270|11266|11273.1|11269.1|11270|11266|28817
1761937200000|2025-10-31 19:00:00|11271.5|11267.5|11273.1|11269.1|11274.7|11270.7|11270|11266|7180
1761937500000|2025-10-31 19:05:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|2998
1761937800000|2025-10-31 19:10:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|4776
1761938100000|2025-10-31 19:15:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|6031
1761938400000|2025-10-31 19:20:00|||||||||1273
1761938700000|2025-10-31 19:25:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|3906
1761939000000|2025-10-31 19:30:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|2465
1761939300000|2025-10-31 19:35:00|||||||||3631
1761939600000|2025-10-31 19:40:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|6930
1761939900000|2025-10-31 19:45:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|11841
1761940200000|2025-10-31 19:50:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|13201
1761940500000|2025-10-31 19:55:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|34952
1761940800000|2025-10-31 20:00:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|24325
1761941100000|2025-10-31 20:05:00|11274.7|11270.7|11273.1|11269.1|11276.2|11272.2|11273.1|11269.1|7505
1761941400000|2025-10-31 20:10:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|7354
1761941700000|2025-10-31 20:15:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|4795
1761942000000|2025-10-31 20:20:00|11277.8|11273.8|11280.9|11276.9|11280.9|11276.9|11277.8|11273.8|5489
1761942300000|2025-10-31 20:25:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|4868
1761942600000|2025-10-31 20:30:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|2576
1761942900000|2025-10-31 20:35:00|11284|11280|11284|11280|11284|11280|11284|11280|5392
1761943200000|2025-10-31 20:40:00|||||||||2049
1761943500000|2025-10-31 20:45:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|3771
1761943800000|2025-10-31 20:50:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|3449
1761944100000|2025-10-31 20:55:00|11284|11280|11286.4|11282.4|11287.2|11283.2|11284|11280|10234
1762124400000|2025-11-02 23:00:00|11280.9|11276.9|11285.6|11281.6|11285.6|11281.6|11279.3|11275.3|2055
1762124700000|2025-11-02 23:05:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|1122
1762125000000|2025-11-02 23:10:00|||||||||136
1762125300000|2025-11-02 23:15:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|501
1762125600000|2025-11-02 23:20:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|591
1762125900000|2025-11-02 23:25:00|||||||||24
1762126200000|2025-11-02 23:30:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|849
1762126500000|2025-11-02 23:35:00|||||||||13
1762126800000|2025-11-02 23:40:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|824
1762127100000|2025-11-02 23:45:00|||||||||152
1762127400000|2025-11-02 23:50:00|||||||||53
1762127700000|2025-11-02 23:55:00|||||||||33
1762128000000|2025-11-03 00:00:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|1203
1762128300000|2025-11-03 00:05:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|301
1762128600000|2025-11-03 00:10:00|||||||||166
1762128900000|2025-11-03 00:15:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|56
1762129200000|2025-11-03 00:20:00|||||||||316
1762129500000|2025-11-03 00:25:00|||||||||12
1762129800000|2025-11-03 00:30:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|905
1762130100000|2025-11-03 00:35:00|||||||||505
1762130400000|2025-11-03 00:40:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|1389
1762130700000|2025-11-03 00:45:00|||||||||154
1762131000000|2025-11-03 00:50:00|||||||||529
1762131300000|2025-11-03 00:55:00|||||||||370
1762131600000|2025-11-03 01:00:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|611
1762131900000|2025-11-03 01:05:00|||||||||1555
1762132200000|2025-11-03 01:10:00|||||||||118
1762132500000|2025-11-03 01:15:00|||||||||134
1762132800000|2025-11-03 01:20:00|||||||||404
1762133100000|2025-11-03 01:25:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|157
1762133400000|2025-11-03 01:30:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|237
1762133700000|2025-11-03 01:35:00|||||||||10
1762134000000|2025-11-03 01:40:00|||||||||142
1762134300000|2025-11-03 01:45:00|||||||||38
1762134600000|2025-11-03 01:50:00|||||||||22
1762134900000|2025-11-03 01:55:00|||||||||40
1762135200000|2025-11-03 02:00:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|345
1762135500000|2025-11-03 02:05:00|||||||||105
1762135800000|2025-11-03 02:10:00|||||||||71
1762136100000|2025-11-03 02:15:00|||||||||72
1762136400000|2025-11-03 02:20:00|||||||||106
1762136700000|2025-11-03 02:25:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|596
1762137000000|2025-11-03 02:30:00|||||||||364
1762137300000|2025-11-03 02:35:00|||||||||154
1762137600000|2025-11-03 02:40:00|||||||||38
1762137900000|2025-11-03 02:45:00|||||||||35
1762138200000|2025-11-03 02:50:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|541
1762138500000|2025-11-03 02:55:00|||||||||345
1762138800000|2025-11-03 03:00:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|1491
1762139100000|2025-11-03 03:05:00|||||||||128
1762139400000|2025-11-03 03:10:00|||||||||61
1762139700000|2025-11-03 03:15:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|742
1762140300000|2025-11-03 03:25:00|||||||||13
1762140600000|2025-11-03 03:30:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|677
1762140900000|2025-11-03 03:35:00|||||||||106
1762141200000|2025-11-03 03:40:00|||||||||128
1762141500000|2025-11-03 03:45:00|||||||||23
1762141800000|2025-11-03 03:50:00|||||||||319
1762142100000|2025-11-03 03:55:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|54
1762142400000|2025-11-03 04:00:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|448
1762142700000|2025-11-03 04:05:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|783
1762143000000|2025-11-03 04:10:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|376
1762143300000|2025-11-03 04:15:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|574
1762143600000|2025-11-03 04:20:00|||||||||2
1762143900000|2025-11-03 04:25:00|||||||||65
1762144200000|2025-11-03 04:30:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|2296
1762144500000|2025-11-03 04:35:00|||||||||80
1762144800000|2025-11-03 04:40:00|||||||||167
1762145100000|2025-11-03 04:45:00|||||||||44
1762145400000|2025-11-03 04:50:00|||||||||95
1762145700000|2025-11-03 04:55:00|||||||||18
1762146000000|2025-11-03 05:00:00|||||||||722
1762146300000|2025-11-03 05:05:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|661
1762146600000|2025-11-03 05:10:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|55
1762146900000|2025-11-03 05:15:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|396
1762147200000|2025-11-03 05:20:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|487
1762147500000|2025-11-03 05:25:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|706
1762147800000|2025-11-03 05:30:00|||||||||139
1762148100000|2025-11-03 05:35:00|||||||||29
1762148400000|2025-11-03 05:40:00|||||||||12
1762148700000|2025-11-03 05:45:00|||||||||30
1762149000000|2025-11-03 05:50:00|||||||||6
1762149300000|2025-11-03 05:55:00|||||||||71
1762149600000|2025-11-03 06:00:00|||||||||11
1762149900000|2025-11-03 06:05:00|||||||||929
1762150200000|2025-11-03 06:10:00|||||||||27
1762150500000|2025-11-03 06:15:00|||||||||74
1762150800000|2025-11-03 06:20:00|||||||||306
1762151100000|2025-11-03 06:25:00|||||||||458
1762151400000|2025-11-03 06:30:00|||||||||107
1762151700000|2025-11-03 06:35:00|||||||||149
1762152000000|2025-11-03 06:40:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|537
1762152300000|2025-11-03 06:45:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|656
1762152600000|2025-11-03 06:50:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|138
1762152900000|2025-11-03 06:55:00|||||||||54
1762153200000|2025-11-03 07:00:00|11274.7|11270.7|11270|11266|11274.7|11270.7|11270|11266|2380
1762153500000|2025-11-03 07:05:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11270|11266|456
1762153800000|2025-11-03 07:10:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|919
1762154100000|2025-11-03 07:15:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|749
1762154400000|2025-11-03 07:20:00|||||||||368
1762154700000|2025-11-03 07:25:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|531
1762155000000|2025-11-03 07:30:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|3141
1762155300000|2025-11-03 07:35:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|1226
1762155600000|2025-11-03 07:40:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|1366
1762155900000|2025-11-03 07:45:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|579
1762156200000|2025-11-03 07:50:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|1468
1762156500000|2025-11-03 07:55:00|11277.8|11273.8|11280.9|11276.9|11282.5|11278.5|11276.2|11272.2|5090
1762156800000|2025-11-03 08:00:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|3453
1762157100000|2025-11-03 08:05:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|1494
1762157400000|2025-11-03 08:10:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|779
1762157700000|2025-11-03 08:15:00|11277.8|11273.8|11280.9|11276.9|11280.9|11276.9|11277.8|11273.8|1787
1762158000000|2025-11-03 08:20:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|1506
1762158300000|2025-11-03 08:25:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|853
1762158600000|2025-11-03 08:30:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|374
1762158900000|2025-11-03 08:35:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|1003
1762159200000|2025-11-03 08:40:00|11279.3|11275.3|11282.5|11278.5|11282.5|11278.5|11279.3|11275.3|568
1762159500000|2025-11-03 08:45:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|1355
1762159800000|2025-11-03 08:50:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|2644
1762160100000|2025-11-03 08:55:00|11282.5|11278.5|11284|11280|11285.6|11281.6|11282.5|11278.5|1881
1762160400000|2025-11-03 09:00:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|2047
1762160700000|2025-11-03 09:05:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|707
1762161000000|2025-11-03 09:10:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|490
1762161300000|2025-11-03 09:15:00|||||||||344
1762161600000|2025-11-03 09:20:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|145
1762161900000|2025-11-03 09:25:00|||||||||617
1762162200000|2025-11-03 09:30:00|11284|11280|11284|11280|11284|11280|11284|11280|2762
1762162500000|2025-11-03 09:35:00|||||||||235
1762162800000|2025-11-03 09:40:00|||||||||235
1762163100000|2025-11-03 09:45:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|2135
1762163400000|2025-11-03 09:50:00|11284|11280|11284|11280|11284|11280|11284|11280|586
1762163700000|2025-11-03 09:55:00|||||||||137
1762164000000|2025-11-03 10:00:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|556
1762164300000|2025-11-03 10:05:00|||||||||15
1762164600000|2025-11-03 10:10:00|||||||||129
1762164900000|2025-11-03 10:15:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|977
1762165200000|2025-11-03 10:20:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|1597
1762165500000|2025-11-03 10:25:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|1036
1762165800000|2025-11-03 10:30:00|||||||||65
1762166100000|2025-11-03 10:35:00|||||||||3201
1762166400000|2025-11-03 10:40:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|1187
1762166700000|2025-11-03 10:45:00|||||||||69
1762167000000|2025-11-03 10:50:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|2170
1762167300000|2025-11-03 10:55:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|531
1762167600000|2025-11-03 11:00:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|851
1762167900000|2025-11-03 11:05:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|431
1762168200000|2025-11-03 11:10:00|||||||||542
1762168500000|2025-11-03 11:15:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|700
1762168800000|2025-11-03 11:20:00|||||||||322
1762169100000|2025-11-03 11:25:00|||||||||190
1762169400000|2025-11-03 11:30:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|1289
1762169700000|2025-11-03 11:35:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|1777
1762170000000|2025-11-03 11:40:00|||||||||371
1762170300000|2025-11-03 11:45:00|||||||||473
1762170600000|2025-11-03 11:50:00|||||||||62
1762170900000|2025-11-03 11:55:00|||||||||56
1762171200000|2025-11-03 12:00:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|841
1762171500000|2025-11-03 12:05:00|||||||||275
1762171800000|2025-11-03 12:10:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|905
1762172100000|2025-11-03 12:15:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|955
1762172400000|2025-11-03 12:20:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|1525
1762172700000|2025-11-03 12:25:00|||||||||29
1762173000000|2025-11-03 12:30:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|2221
1762173300000|2025-11-03 12:35:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|2140
1762173600000|2025-11-03 12:40:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|1118
1762173900000|2025-11-03 12:45:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|1309
1762174200000|2025-11-03 12:50:00|11276.2|11272.2|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|2381
1762174500000|2025-11-03 12:55:00|11276.2|11272.2|11271.5|11267.5|11276.2|11272.2|11270|11266|9971
1762174800000|2025-11-03 13:00:00|11270|11266|11268.4|11264.4|11270|11266|11266.8|11262.8|5051
1762175100000|2025-11-03 13:05:00|11270|11266|11265.3|11261.3|11270|11266|11265.3|11261.3|4710
1762175400000|2025-11-03 13:10:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11265.3|11261.3|4813
1762175700000|2025-11-03 13:15:00|11266.8|11262.8|11270|11266|11270|11266|11266.8|11262.8|4367
1762176000000|2025-11-03 13:20:00|11268.4|11264.4|11265.3|11261.3|11268.4|11264.4|11265.3|11261.3|4916
1762176300000|2025-11-03 13:25:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|2739
1762176600000|2025-11-03 13:30:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|4667
1762176900000|2025-11-03 13:35:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|5712
1762177200000|2025-11-03 13:40:00|11263.7|11259.7|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|3260
1762177500000|2025-11-03 13:45:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|1869
1762177800000|2025-11-03 13:50:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11262.2|11258.2|4995
1762178100000|2025-11-03 13:55:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|2924
1762178400000|2025-11-03 14:00:00|11263.7|11259.7|11266.8|11262.8|11266.8|11262.8|11263.7|11259.7|2967
1762178700000|2025-11-03 14:05:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|2102
1762179000000|2025-11-03 14:10:00|||||||||464
1762179300000|2025-11-03 14:15:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|1657
1762179600000|2025-11-03 14:20:00|11262.2|11258.2|11265.3|11261.3|11265.3|11261.3|11262.2|11258.2|5623
1762179900000|2025-11-03 14:25:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|2638
1762180200000|2025-11-03 14:30:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|2752
1762180500000|2025-11-03 14:35:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11262.9|11258.9|3297
1762180800000|2025-11-03 14:40:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|5374
1762181100000|2025-11-03 14:45:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|2018
1762181400000|2025-11-03 14:50:00|11270|11266|11273.1|11269.1|11273.1|11269.1|11268.4|11264.4|6213
1762181700000|2025-11-03 14:55:00|11271.5|11267.5|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|5873
1762182000000|2025-11-03 15:00:00|11280.9|11276.9|11274.7|11270.7|11280.9|11276.9|11273.1|11269.1|11523
1762182300000|2025-11-03 15:05:00|11276.2|11272.2|11274.7|11270.7|11277.8|11273.8|11271.5|11267.5|8875
1762182600000|2025-11-03 15:10:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11271.5|11267.5|6261
1762182900000|2025-11-03 15:15:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|5738
1762183200000|2025-11-03 15:20:00|11277.8|11273.8|11271.5|11267.5|11277.8|11273.8|11271.5|11267.5|3189
1762183500000|2025-11-03 15:25:00|11273.1|11269.1|11276.2|11272.2|11276.2|11272.2|11271.5|11267.5|6381
1762183800000|2025-11-03 15:30:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|2313
1762184100000|2025-11-03 15:35:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11270|11266|4151
1762184400000|2025-11-03 15:40:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|2743
1762184700000|2025-11-03 15:45:00|11273.1|11269.1|11270|11266|11273.1|11269.1|11268.4|11264.4|3134
1762185000000|2025-11-03 15:50:00|11268.4|11264.4|11271.5|11267.5|11271.5|11267.5|11268.4|11264.4|3166
1762185300000|2025-11-03 15:55:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|1265
1762185600000|2025-11-03 16:00:00|11268.4|11264.4|11266.8|11262.8|11270|11266|11266.8|11262.8|2029
1762185900000|2025-11-03 16:05:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11265.3|11261.3|4588
1762186200000|2025-11-03 16:10:00|11265.3|11261.3|11263.7|11259.7|11266.8|11262.8|11263.7|11259.7|2707
1762186500000|2025-11-03 16:15:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11260.6|11256.6|3787
1762186800000|2025-11-03 16:20:00|11260.6|11256.6|11265.3|11261.3|11266.8|11262.8|11260.6|11256.6|15610
1762187100000|2025-11-03 16:25:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|2290
1762187400000|2025-11-03 16:30:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|1425
1762187700000|2025-11-03 16:35:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|1700
1762188000000|2025-11-03 16:40:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|1552
1762188300000|2025-11-03 16:45:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|2649
1762188600000|2025-11-03 16:50:00|||||||||1082
1762188900000|2025-11-03 16:55:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|4314
1762189200000|2025-11-03 17:00:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|2412
1762189500000|2025-11-03 17:05:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|1620
1762189800000|2025-11-03 17:10:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|1241
1762190100000|2025-11-03 17:15:00|||||||||290
1762190400000|2025-11-03 17:20:00|||||||||926
1762190700000|2025-11-03 17:25:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|6968
1762191000000|2025-11-03 17:30:00|||||||||395
1762191300000|2025-11-03 17:35:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|3510
1762191600000|2025-11-03 17:40:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|3398
1762191900000|2025-11-03 17:45:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|1862
1762192200000|2025-11-03 17:50:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|2612
1762192500000|2025-11-03 17:55:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|846
1762192800000|2025-11-03 18:00:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|2552
1762193100000|2025-11-03 18:05:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|403
1762193400000|2025-11-03 18:10:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|1597
1762193700000|2025-11-03 18:15:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|4833
1762194000000|2025-11-03 18:20:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|836
1762194300000|2025-11-03 18:25:00|||||||||2358
1762194600000|2025-11-03 18:30:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|5516
1762194900000|2025-11-03 18:35:00|||||||||1601
1762195200000|2025-11-03 18:40:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|888
1762195500000|2025-11-03 18:45:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|512
1762195800000|2025-11-03 18:50:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|471
1762196100000|2025-11-03 18:55:00|||||||||447
1762196400000|2025-11-03 19:00:00|11267.6|11263.6|11266.8|11262.8|11270|11266|11266.8|11262.8|6260
1762196700000|2025-11-03 19:05:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|450
1762197000000|2025-11-03 19:10:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|698
1762197300000|2025-11-03 19:15:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|4160
1762197600000|2025-11-03 19:20:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|3896
1762197900000|2025-11-03 19:25:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|3906
1762198200000|2025-11-03 19:30:00|||||||||253
1762198500000|2025-11-03 19:35:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|1708
1762198800000|2025-11-03 19:40:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|1036
1762199100000|2025-11-03 19:45:00|11266.8|11262.8|11270|11266|11270|11266|11266.8|11262.8|1965
1762199400000|2025-11-03 19:50:00|11268.4|11264.4|11271.5|11267.5|11271.5|11267.5|11268.4|11264.4|4693
1762199700000|2025-11-03 19:55:00|11270|11266|11270|11266|11270|11266|11268.4|11264.4|11104
1762200000000|2025-11-03 20:00:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|8172
1762200300000|2025-11-03 20:05:00|||||||||1585
1762200600000|2025-11-03 20:10:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|3550
1762200900000|2025-11-03 20:15:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|1117
1762201200000|2025-11-03 20:20:00|||||||||119
1762201500000|2025-11-03 20:25:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|2276
1762201800000|2025-11-03 20:30:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|413
1762202100000|2025-11-03 20:35:00|||||||||2137
1762202400000|2025-11-03 20:40:00|11270|11266|11270|11266|11270|11266|11270|11266|2520
1762202700000|2025-11-03 20:45:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|532
1762203000000|2025-11-03 20:50:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|3272
1762203300000|2025-11-03 20:55:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|8890
1762203600000|2025-11-03 21:00:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11268.4|11264.4|7122
1762203900000|2025-11-03 21:05:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11270|11266|4471
1762204200000|2025-11-03 21:10:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|6028
1762204500000|2025-11-03 21:15:00|11270|11266|11273.1|11269.1|11273.1|11269.1|11270|11266|1625
1762204800000|2025-11-03 21:20:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|1881
1762205100000|2025-11-03 21:25:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|3521
1762205400000|2025-11-03 21:30:00|11270|11266|11270|11266|11270|11266|11270|11266|2014
1762205700000|2025-11-03 21:35:00|||||||||695
1762206000000|2025-11-03 21:40:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|4405
1762206300000|2025-11-03 21:45:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|518
1762206600000|2025-11-03 21:50:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|2459
1762206900000|2025-11-03 21:55:00|||||||||3574
1762210800000|2025-11-03 23:00:00|||||||||301
1762211100000|2025-11-03 23:05:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|207
1762211400000|2025-11-03 23:10:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11268.4|11264.4|1318
1762211700000|2025-11-03 23:15:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|546
1762212000000|2025-11-03 23:20:00|||||||||14
1762212300000|2025-11-03 23:25:00|11270|11266|11270|11266|11270|11266|11270|11266|287
1762212600000|2025-11-03 23:30:00|||||||||10
1762212900000|2025-11-03 23:35:00|||||||||260
1762213200000|2025-11-03 23:40:00|||||||||112
1762213500000|2025-11-03 23:45:00|||||||||107
1762213800000|2025-11-03 23:50:00|||||||||141
1762214100000|2025-11-03 23:55:00|||||||||157
1762214400000|2025-11-04 00:00:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|478
1762214700000|2025-11-04 00:05:00|||||||||10
1762215000000|2025-11-04 00:10:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|524
1762215300000|2025-11-04 00:15:00|11266.8|11262.8|11270|11266|11270|11266|11266.8|11262.8|595
1762215600000|2025-11-04 00:20:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|244
1762215900000|2025-11-04 00:25:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|649
1762216200000|2025-11-04 00:30:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|314
1762216500000|2025-11-04 00:35:00|||||||||171
1762216800000|2025-11-04 00:40:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|653
1762217100000|2025-11-04 00:45:00|||||||||70
1762217400000|2025-11-04 00:50:00|11270|11266|11270|11266|11270|11266|11268.4|11264.4|413
1762217700000|2025-11-04 00:55:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|187
1762218000000|2025-11-04 01:00:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|415
1762218300000|2025-11-04 01:05:00|||||||||50
1762218600000|2025-11-04 01:10:00|||||||||237
1762218900000|2025-11-04 01:15:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|954
1762219200000|2025-11-04 01:20:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|567
1762219500000|2025-11-04 01:25:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|2595
1762219800000|2025-11-04 01:30:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|306
1762220100000|2025-11-04 01:35:00|11263.7|11259.7|11266.8|11262.8|11266.8|11262.8|11263.7|11259.7|506
1762220400000|2025-11-04 01:40:00|||||||||31
1762220700000|2025-11-04 01:45:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|679
1762221000000|2025-11-04 01:50:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|681
1762221300000|2025-11-04 01:55:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|465
1762221600000|2025-11-04 02:00:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|245
1762221900000|2025-11-04 02:05:00|||||||||216
1762222200000|2025-11-04 02:10:00|||||||||510
1762222500000|2025-11-04 02:15:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|1059
1762222800000|2025-11-04 02:20:00|||||||||92
1762223100000|2025-11-04 02:25:00|||||||||77
1762223400000|2025-11-04 02:30:00|11270|11266|11270|11266|11270|11266|11270|11266|358
1762223700000|2025-11-04 02:35:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|1107
1762224000000|2025-11-04 02:40:00|11270|11266|11270|11266|11270|11266|11268.4|11264.4|218
1762224300000|2025-11-04 02:45:00|||||||||77
1762224600000|2025-11-04 02:50:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|1083
1762224900000|2025-11-04 02:55:00|||||||||121
1762225200000|2025-11-04 03:00:00|11270|11266|11270|11266|11270|11266|11270|11266|406
1762225500000|2025-11-04 03:05:00|||||||||82
1762225800000|2025-11-04 03:10:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|144
1762226100000|2025-11-04 03:15:00|11270|11266|11270|11266|11270|11266|11270|11266|884
1762226400000|2025-11-04 03:20:00|||||||||26
1762226700000|2025-11-04 03:25:00|||||||||38
1762227000000|2025-11-04 03:30:00|11268.4|11264.4|11271.5|11267.5|11273.1|11269.1|11268.4|11264.4|1142
1762227300000|2025-11-04 03:35:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|502
1762227900000|2025-11-04 03:45:00|11270|11266|11270|11266|11270|11266|11270|11266|195
1762228200000|2025-11-04 03:50:00|||||||||11
1762228500000|2025-11-04 03:55:00|||||||||56
1762228800000|2025-11-04 04:00:00|||||||||56
1762229100000|2025-11-04 04:05:00|||||||||12
1762229400000|2025-11-04 04:10:00|||||||||323
1762229700000|2025-11-04 04:15:00|||||||||1568
1762230000000|2025-11-04 04:20:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|1319
1762230300000|2025-11-04 04:25:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|634
1762230600000|2025-11-04 04:30:00|||||||||2
1762230900000|2025-11-04 04:35:00|||||||||429
1762231200000|2025-11-04 04:40:00|||||||||443
1762231500000|2025-11-04 04:45:00|||||||||195
1762231800000|2025-11-04 04:50:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|1185
1762232100000|2025-11-04 04:55:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|895
1762232400000|2025-11-04 05:00:00|||||||||95
1762232700000|2025-11-04 05:05:00|||||||||172
1762233000000|2025-11-04 05:10:00|||||||||1
1762233300000|2025-11-04 05:15:00|||||||||19
1762233600000|2025-11-04 05:20:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|410
1762233900000|2025-11-04 05:25:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|4228
1762234200000|2025-11-04 05:30:00|||||||||8
1762234500000|2025-11-04 05:35:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|974
1762234800000|2025-11-04 05:40:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|1385
1762235100000|2025-11-04 05:45:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|417
1762235400000|2025-11-04 05:50:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|1976
1762235700000|2025-11-04 05:55:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|1123
1762236000000|2025-11-04 06:00:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|1211
1762236300000|2025-11-04 06:05:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|700
1762236600000|2025-11-04 06:10:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|1224
1762236900000|2025-11-04 06:15:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|3125
1762237200000|2025-11-04 06:20:00|||||||||1135
1762237500000|2025-11-04 06:25:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|550
1762237800000|2025-11-04 06:30:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|800
1762238100000|2025-11-04 06:35:00|11284|11280|11284|11280|11284|11280|11284|11280|263
1762238400000|2025-11-04 06:40:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|1499
1762238700000|2025-11-04 06:45:00|||||||||1823
1762239000000|2025-11-04 06:50:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|956
1762239300000|2025-11-04 06:55:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|2041
1762239600000|2025-11-04 07:00:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|1466
1762239900000|2025-11-04 07:05:00|||||||||2692
1762240200000|2025-11-04 07:10:00|||||||||404
1762240500000|2025-11-04 07:15:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|1665
1762240800000|2025-11-04 07:20:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|4497
1762241100000|2025-11-04 07:25:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|1565
1762241400000|2025-11-04 07:30:00|||||||||686
1762241700000|2025-11-04 07:35:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|1735
1762242000000|2025-11-04 07:40:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|2377
1762242300000|2025-11-04 07:45:00|11280.9|11276.9|11284|11280|11284|11280|11280.9|11276.9|1258
1762242600000|2025-11-04 07:50:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|635
1762242900000|2025-11-04 07:55:00|||||||||219
1762243200000|2025-11-04 08:00:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|1811
1762243500000|2025-11-04 08:05:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|2422
1762243800000|2025-11-04 08:10:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|1374
1762244100000|2025-11-04 08:15:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|2521
1762244400000|2025-11-04 08:20:00|11287.2|11283.2|11284|11280|11287.2|11283.2|11284|11280|2873
1762244700000|2025-11-04 08:25:00|11285.6|11281.6|11282.5|11278.5|11285.6|11281.6|11280.9|11276.9|4316
1762245000000|2025-11-04 08:30:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|3307
1762245300000|2025-11-04 08:35:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|1238
1762245600000|2025-11-04 08:40:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|863
1762245900000|2025-11-04 08:45:00|11284|11280|11284|11280|11284|11280|11284|11280|1080
1762246200000|2025-11-04 08:50:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|2934
1762246500000|2025-11-04 08:55:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|1049
1762246800000|2025-11-04 09:00:00|11284|11280|11282.5|11278.5|11284|11280|11280.9|11276.9|1277
1762247100000|2025-11-04 09:05:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|482
1762247400000|2025-11-04 09:10:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|1023
1762247700000|2025-11-04 09:15:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|512
1762248000000|2025-11-04 09:20:00|11284|11280|11284|11280|11284|11280|11284|11280|422
1762248300000|2025-11-04 09:25:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|2957
1762248600000|2025-11-04 09:30:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|3193
1762248900000|2025-11-04 09:35:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|3045
1762249200000|2025-11-04 09:40:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|629
1762249500000|2025-11-04 09:45:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11284|11280|3043
1762249800000|2025-11-04 09:50:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|570
1762250100000|2025-11-04 09:55:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|1402
1762250400000|2025-11-04 10:00:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|5948
1762250700000|2025-11-04 10:05:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|1956
1762251000000|2025-11-04 10:10:00|11287.2|11283.2|11285.6|11281.6|11288.7|11284.7|11285.6|11281.6|1436
1762251300000|2025-11-04 10:15:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|10632
1762251600000|2025-11-04 10:20:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|2880
1762251900000|2025-11-04 10:25:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|607
1762252200000|2025-11-04 10:30:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|1275
1762252500000|2025-11-04 10:35:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|1632
1762252800000|2025-11-04 10:40:00|||||||||779
1762253100000|2025-11-04 10:45:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|1117
1762253400000|2025-11-04 10:50:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|1536
1762253700000|2025-11-04 10:55:00|||||||||42
1762254000000|2025-11-04 11:00:00|11284|11280|11282.5|11278.5|11284|11280|11280.9|11276.9|536
1762254300000|2025-11-04 11:05:00|||||||||552
1762254600000|2025-11-04 11:10:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|1294
1762254900000|2025-11-04 11:15:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|973
1762255200000|2025-11-04 11:20:00|||||||||704
1762255500000|2025-11-04 11:25:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|1094
1762255800000|2025-11-04 11:30:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|599
1762256100000|2025-11-04 11:35:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|661
1762256400000|2025-11-04 11:40:00|||||||||495
1762256700000|2025-11-04 11:45:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|4165
1762257000000|2025-11-04 11:50:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|1150
1762257300000|2025-11-04 11:55:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|242
1762257600000|2025-11-04 12:00:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|2327
1762257900000|2025-11-04 12:05:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|2348
1762258200000|2025-11-04 12:10:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|1493
1762258500000|2025-11-04 12:15:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|1598
1762258800000|2025-11-04 12:20:00|||||||||263
1762259100000|2025-11-04 12:25:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|2136
1762259400000|2025-11-04 12:30:00|11284|11280|11280.9|11276.9|11284|11280|11280.9|11276.9|3241
1762259700000|2025-11-04 12:35:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|4946
1762260000000|2025-11-04 12:40:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|1880
1762260300000|2025-11-04 12:45:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|4160
1762260600000|2025-11-04 12:50:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|1030
1762260900000|2025-11-04 12:55:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|1633
1762261200000|2025-11-04 13:00:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|3663
1762261500000|2025-11-04 13:05:00|11280.9|11276.9|11277.8|11273.8|11280.9|11276.9|11277.8|11273.8|2575
1762261800000|2025-11-04 13:10:00|||||||||455
1762262100000|2025-11-04 13:15:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|1506
1762262400000|2025-11-04 13:20:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|3396
1762262700000|2025-11-04 13:25:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|981
1762263000000|2025-11-04 13:30:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|1481
1762263300000|2025-11-04 13:35:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|4395
1762263600000|2025-11-04 13:40:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|620
1762263900000|2025-11-04 13:45:00|11277.8|11273.8|11280.9|11276.9|11280.9|11276.9|11277.8|11273.8|4788
1762264200000|2025-11-04 13:50:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|1752
1762264500000|2025-11-04 13:55:00|11280.9|11276.9|11282.5|11278.5|11284|11280|11280.9|11276.9|6638
1762264800000|2025-11-04 14:00:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|1306
1762265100000|2025-11-04 14:05:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|2981
1762265400000|2025-11-04 14:10:00|11282.5|11278.5|11279.3|11275.3|11282.5|11278.5|11279.3|11275.3|2391
1762265700000|2025-11-04 14:15:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|1539
1762266000000|2025-11-04 14:20:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|931
1762266300000|2025-11-04 14:25:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|2903
1762266600000|2025-11-04 14:30:00|11279.3|11275.3|11282.5|11278.5|11282.5|11278.5|11276.2|11272.2|4988
1762266900000|2025-11-04 14:35:00|11280.9|11276.9|11280.9|11276.9|11284|11280|11279.3|11275.3|5874
1762267200000|2025-11-04 14:40:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|2343
1762267500000|2025-11-04 14:45:00|11280.9|11276.9|11282.5|11278.5|11284|11280|11280.9|11276.9|5448
1762267800000|2025-11-04 14:50:00|11284|11280|11280.9|11276.9|11284|11280|11280.9|11276.9|1676
1762268100000|2025-11-04 14:55:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|5719
1762268400000|2025-11-04 15:00:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|5178
1762268700000|2025-11-04 15:05:00|11277.8|11273.8|11280.9|11276.9|11280.9|11276.9|11277.8|11273.8|1728
1762269000000|2025-11-04 15:10:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11280.9|11276.9|4361
1762269300000|2025-11-04 15:15:00|11280.9|11276.9|11284|11280|11284|11280|11280.9|11276.9|2543
1762269600000|2025-11-04 15:20:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11284|11280|4982
1762269900000|2025-11-04 15:25:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|2504
1762270200000|2025-11-04 15:30:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|1531
1762270500000|2025-11-04 15:35:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|1797
1762270800000|2025-11-04 15:40:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|3897
1762271100000|2025-11-04 15:45:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|2445
1762271400000|2025-11-04 15:50:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|3210
1762271700000|2025-11-04 15:55:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|2958
1762272000000|2025-11-04 16:00:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|7103
1762272300000|2025-11-04 16:05:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|5241
1762272600000|2025-11-04 16:10:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|2252
1762272900000|2025-11-04 16:15:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|2892
1762273200000|2025-11-04 16:20:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|5364
1762273500000|2025-11-04 16:25:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|1534
1762273800000|2025-11-04 16:30:00|11284|11280|11284|11280|11284|11280|11284|11280|2170
1762274100000|2025-11-04 16:35:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|3807
1762274400000|2025-11-04 16:40:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|7923
1762274700000|2025-11-04 16:45:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|2666
1762275000000|2025-11-04 16:50:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|3585
1762275300000|2025-11-04 16:55:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|3713
1762275600000|2025-11-04 17:00:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|2153
1762275900000|2025-11-04 17:05:00|||||||||1496
1762276200000|2025-11-04 17:10:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|2014
1762276500000|2025-11-04 17:15:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11280.9|11276.9|2501
1762276800000|2025-11-04 17:20:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|3126
1762277100000|2025-11-04 17:25:00|||||||||1517
1762277400000|2025-11-04 17:30:00|11284|11280|11284|11280|11284|11280|11284|11280|1483
1762277700000|2025-11-04 17:35:00|||||||||2171
1762278000000|2025-11-04 17:40:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|3729
1762278300000|2025-11-04 17:45:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|1806
1762278600000|2025-11-04 17:50:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|954
1762278900000|2025-11-04 17:55:00|||||||||1360
1762279200000|2025-11-04 18:00:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|2247
1762279500000|2025-11-04 18:05:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|2789
1762279800000|2025-11-04 18:10:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|951
1762280100000|2025-11-04 18:15:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|995
1762280400000|2025-11-04 18:20:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|2244
1762280700000|2025-11-04 18:25:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|1462
1762281000000|2025-11-04 18:30:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|1167
1762281300000|2025-11-04 18:35:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|2764
1762281600000|2025-11-04 18:40:00|11284|11280|11285.6|11281.6|11287.2|11283.2|11284|11280|12009
1762281900000|2025-11-04 18:45:00|||||||||171
1762282200000|2025-11-04 18:50:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|2788
1762282500000|2025-11-04 18:55:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|2114
1762282800000|2025-11-04 19:00:00|11284|11280|11284|11280|11284|11280|11284|11280|919
1762283100000|2025-11-04 19:05:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|850
1762283400000|2025-11-04 19:10:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|1703
1762283700000|2025-11-04 19:15:00|11284|11280|11284|11280|11285.6|11281.6|11282.5|11278.5|4419
1762284000000|2025-11-04 19:20:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|1495
1762284300000|2025-11-04 19:25:00|||||||||403
1762284600000|2025-11-04 19:30:00|11284|11280|11284|11280|11284|11280|11284|11280|970
1762284900000|2025-11-04 19:35:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|1153
1762285200000|2025-11-04 19:40:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|2208
1762285500000|2025-11-04 19:45:00|||||||||225
1762285800000|2025-11-04 19:50:00|||||||||277
1762286100000|2025-11-04 19:55:00|11282.5|11278.5|11279.3|11275.3|11282.5|11278.5|11279.3|11275.3|11499
1762286400000|2025-11-04 20:00:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|4749
1762286700000|2025-11-04 20:05:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|2004
1762287000000|2025-11-04 20:10:00|||||||||258
1762287300000|2025-11-04 20:15:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|3321
1762287600000|2025-11-04 20:20:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|1177
1762287900000|2025-11-04 20:25:00|||||||||426
1762288200000|2025-11-04 20:30:00|||||||||1389
1762288500000|2025-11-04 20:35:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|1576
1762288800000|2025-11-04 20:40:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|2493
1762289100000|2025-11-04 20:45:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|537
1762289400000|2025-11-04 20:50:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|4492
1762289700000|2025-11-04 20:55:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|3121
1762290000000|2025-11-04 21:00:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|3522
1762290300000|2025-11-04 21:05:00|11284|11280|11284|11280|11285.6|11281.6|11282.5|11278.5|2039
1762290600000|2025-11-04 21:10:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|467
1762290900000|2025-11-04 21:15:00|11284|11280|11284|11280|11284|11280|11284|11280|1157
1762291200000|2025-11-04 21:20:00|||||||||1791
1762291500000|2025-11-04 21:25:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|2671
1762291800000|2025-11-04 21:30:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|1807
1762292100000|2025-11-04 21:35:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|3088
1762292400000|2025-11-04 21:40:00|||||||||430
1762292700000|2025-11-04 21:45:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|2878
1762293000000|2025-11-04 21:50:00|11284|11280|11284|11280|11284|11280|11284|11280|723
1762293300000|2025-11-04 21:55:00|||||||||1108
1762297200000|2025-11-04 23:00:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|88
1762297500000|2025-11-04 23:05:00|||||||||83
1762297800000|2025-11-04 23:10:00|||||||||75
1762298100000|2025-11-04 23:15:00|||||||||493
1762298400000|2025-11-04 23:20:00|||||||||23
1762298700000|2025-11-04 23:25:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|1261
1762299000000|2025-11-04 23:30:00|||||||||26
1762299300000|2025-11-04 23:35:00|||||||||327
1762299600000|2025-11-04 23:40:00|11284|11280|11284|11280|11284|11280|11284|11280|172
1762299900000|2025-11-04 23:45:00|||||||||444
1762300200000|2025-11-04 23:50:00|||||||||128
1762300500000|2025-11-04 23:55:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|697
1762300800000|2025-11-05 00:00:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|114
1762301100000|2025-11-05 00:05:00|||||||||410
1762301400000|2025-11-05 00:10:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|854
1762301700000|2025-11-05 00:15:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|1158
1762302000000|2025-11-05 00:20:00|||||||||855
1762302300000|2025-11-05 00:25:00|11290.3|11286.3|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|3149
1762302600000|2025-11-05 00:30:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|1351
1762302900000|2025-11-05 00:35:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|917
1762303200000|2025-11-05 00:40:00|11295|11291|11295|11291|11296.5|11292.5|11293.4|11289.4|1898
1762303500000|2025-11-05 00:45:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|742
1762303800000|2025-11-05 00:50:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|323
1762304100000|2025-11-05 00:55:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|1014
1762304400000|2025-11-05 01:00:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|575
1762304700000|2025-11-05 01:05:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11296.5|11292.5|4640
1762305000000|2025-11-05 01:10:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|4171
1762305300000|2025-11-05 01:15:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|1029
1762305600000|2025-11-05 01:20:00|11302.8|11298.8|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|7466
1762305900000|2025-11-05 01:25:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|5115
1762306200000|2025-11-05 01:30:00|||||||||1567
1762306500000|2025-11-05 01:35:00|11304.3|11300.3|11307.5|11303.5|11307.5|11303.5|11304.3|11300.3|2289
1762306800000|2025-11-05 01:40:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|1891
1762307100000|2025-11-05 01:45:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|2585
1762307400000|2025-11-05 01:50:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|1966
1762307700000|2025-11-05 01:55:00|||||||||717
1762308000000|2025-11-05 02:00:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|1769
1762308300000|2025-11-05 02:05:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|1191
1762308600000|2025-11-05 02:10:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|914
1762308900000|2025-11-05 02:15:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|1207
1762309200000|2025-11-05 02:20:00|11302.8|11298.8|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|1144
1762309500000|2025-11-05 02:25:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|712
1762309800000|2025-11-05 02:30:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|1358
1762310100000|2025-11-05 02:35:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|4202
1762310400000|2025-11-05 02:40:00|||||||||169
1762310700000|2025-11-05 02:45:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|2191
1762311000000|2025-11-05 02:50:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|1432
1762311300000|2025-11-05 02:55:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|550
1762311600000|2025-11-05 03:00:00|||||||||881
1762311900000|2025-11-05 03:05:00|||||||||146
1762312200000|2025-11-05 03:10:00|||||||||667
1762312500000|2025-11-05 03:15:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|995
1762312800000|2025-11-05 03:20:00|||||||||154
1762313100000|2025-11-05 03:25:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|1539
1762313400000|2025-11-05 03:30:00|||||||||579
1762313700000|2025-11-05 03:35:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|2482
1762314000000|2025-11-05 03:40:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|1223
1762314300000|2025-11-05 03:45:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|2131
1762314600000|2025-11-05 03:50:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|2294
1762314900000|2025-11-05 03:55:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|937
1762315200000|2025-11-05 04:00:00|11295|11291|11295|11291|11295|11291|11295|11291|74
1762315500000|2025-11-05 04:05:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|382
1762315800000|2025-11-05 04:10:00|11295|11291|11295|11291|11295|11291|11295|11291|993
1762316100000|2025-11-05 04:15:00|||||||||290
1762316400000|2025-11-05 04:20:00|||||||||363
1762316700000|2025-11-05 04:25:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|673
1762317000000|2025-11-05 04:30:00|||||||||2
1762317300000|2025-11-05 04:35:00|||||||||148
1762317600000|2025-11-05 04:40:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|433
1762317900000|2025-11-05 04:45:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|1330
1762318200000|2025-11-05 04:50:00|11295|11291|11295|11291|11295|11291|11295|11291|99
1762318500000|2025-11-05 04:55:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|467
1762318800000|2025-11-05 05:00:00|||||||||59
1762319100000|2025-11-05 05:05:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|914
1762319400000|2025-11-05 05:10:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|275
1762319700000|2025-11-05 05:15:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|974
1762320000000|2025-11-05 05:20:00|||||||||3
1762320300000|2025-11-05 05:25:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|342
1762320600000|2025-11-05 05:30:00|||||||||93
1762320900000|2025-11-05 05:35:00|||||||||74
1762321200000|2025-11-05 05:40:00|11295|11291|11295|11291|11295|11291|11295|11291|72
1762321500000|2025-11-05 05:45:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|588
1762321800000|2025-11-05 05:50:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|219
1762322100000|2025-11-05 05:55:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|831
1762322400000|2025-11-05 06:00:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|1484
1762322700000|2025-11-05 06:05:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|2753
1762323000000|2025-11-05 06:10:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|759
1762323300000|2025-11-05 06:15:00|11293.4|11289.4|11291.8|11287.8|11295|11291|11291.8|11287.8|1935
1762323600000|2025-11-05 06:20:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|1143
1762323900000|2025-11-05 06:25:00|||||||||1882
1762324200000|2025-11-05 06:30:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|183
1762324500000|2025-11-05 06:35:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|1095
1762324800000|2025-11-05 06:40:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|1332
1762325100000|2025-11-05 06:45:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|497
1762325400000|2025-11-05 06:50:00|||||||||1
1762325700000|2025-11-05 06:55:00|||||||||20
1762326000000|2025-11-05 07:00:00|||||||||20
1762326300000|2025-11-05 07:05:00|11291.8|11287.8|11293.4|11289.4|11295|11291|11291.8|11287.8|3488
1762326600000|2025-11-05 07:10:00|||||||||735
1762326900000|2025-11-05 07:15:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|1013
1762327200000|2025-11-05 07:20:00|11293.4|11289.4|11295|11291|11296.5|11292.5|11293.4|11289.4|3221
1762327500000|2025-11-05 07:25:00|||||||||23
1762327800000|2025-11-05 07:30:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|1901
1762328100000|2025-11-05 07:35:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|822
1762328400000|2025-11-05 07:40:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|363
1762328700000|2025-11-05 07:45:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|248
1762329000000|2025-11-05 07:50:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|468
1762329300000|2025-11-05 07:55:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|1163
1762329600000|2025-11-05 08:00:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|2715
1762329900000|2025-11-05 08:05:00|11296.5|11292.5|11293.4|11289.4|11298.1|11294.1|11293.4|11289.4|2153
1762330200000|2025-11-05 08:10:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|1728
1762330500000|2025-11-05 08:15:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|1507
1762330800000|2025-11-05 08:20:00|11295|11291|11293.4|11289.4|11296.5|11292.5|11293.4|11289.4|2043
1762331100000|2025-11-05 08:25:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|1459
1762331400000|2025-11-05 08:30:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|1051
1762331700000|2025-11-05 08:35:00|11294.2|11290.2|11293.4|11289.4|11295|11291|11293.4|11289.4|975
1762332000000|2025-11-05 08:40:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|768
1762332300000|2025-11-05 08:45:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|1518
1762332600000|2025-11-05 08:50:00|||||||||396
1762332900000|2025-11-05 08:55:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|900
1762333200000|2025-11-05 09:00:00|11288.7|11284.7|11291.8|11287.8|11291.8|11287.8|11288.7|11284.7|2797
1762333500000|2025-11-05 09:05:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|1852
1762333800000|2025-11-05 09:10:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|689
1762334100000|2025-11-05 09:15:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|2126
1762334400000|2025-11-05 09:20:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|1503
1762334700000|2025-11-05 09:25:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|1304
1762335000000|2025-11-05 09:30:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|299
1762335300000|2025-11-05 09:35:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|1618
1762335600000|2025-11-05 09:40:00|||||||||163
1762335900000|2025-11-05 09:45:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|1582
1762336200000|2025-11-05 09:50:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|1495
1762336500000|2025-11-05 09:55:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|1129
1762336800000|2025-11-05 10:00:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11282.5|11278.5|6711
1762337100000|2025-11-05 10:05:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|1313
1762337400000|2025-11-05 10:10:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|1546
1762337700000|2025-11-05 10:15:00|||||||||97
1762338000000|2025-11-05 10:20:00|||||||||716
1762338300000|2025-11-05 10:25:00|||||||||252
1762338600000|2025-11-05 10:30:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|5064
1762338900000|2025-11-05 10:35:00|||||||||401
1762339200000|2025-11-05 10:40:00|||||||||695
1762339500000|2025-11-05 10:45:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|1319
1762339800000|2025-11-05 10:50:00|||||||||1701
1762340100000|2025-11-05 10:55:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|320
1762340400000|2025-11-05 11:00:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|5304
1762340700000|2025-11-05 11:05:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|1435
1762341000000|2025-11-05 11:10:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|1419
1762341300000|2025-11-05 11:15:00|||||||||336
1762341600000|2025-11-05 11:20:00|||||||||156
1762341900000|2025-11-05 11:25:00|||||||||200
1762342200000|2025-11-05 11:30:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|1138
1762342500000|2025-11-05 11:35:00|||||||||348
1762342800000|2025-11-05 11:40:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|1415
1762343100000|2025-11-05 11:45:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|981
1762343400000|2025-11-05 11:50:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|1977
1762343700000|2025-11-05 11:55:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|206
1762344000000|2025-11-05 12:00:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|1418
1762344300000|2025-11-05 12:05:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|1220
1762344600000|2025-11-05 12:10:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|1417
1762344900000|2025-11-05 12:15:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|187
1762345200000|2025-11-05 12:20:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|1358
1762345500000|2025-11-05 12:25:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|1169
1762345800000|2025-11-05 12:30:00|||||||||262
1762346100000|2025-11-05 12:35:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|2421
1762346400000|2025-11-05 12:40:00|||||||||1275
1762346700000|2025-11-05 12:45:00|||||||||158
1762347000000|2025-11-05 12:50:00|11286.4|11282.4|11287.2|11283.2|11287.2|11283.2|11286.4|11282.4|2712
1762347300000|2025-11-05 12:55:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|1451
1762347600000|2025-11-05 13:00:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11284|11280|1289
1762347900000|2025-11-05 13:05:00|11287.2|11283.2|11284|11280|11287.2|11283.2|11284|11280|2817
1762348200000|2025-11-05 13:10:00|11285.6|11281.6|11284|11280|11287.2|11283.2|11284|11280|5424
1762348500000|2025-11-05 13:15:00|11286.4|11282.4|11277.8|11273.8|11286.4|11282.4|11274.7|11270.7|24546
1762348800000|2025-11-05 13:20:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|6502
1762349100000|2025-11-05 13:25:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|3564
1762349400000|2025-11-05 13:30:00|11277.8|11273.8|11270|11266|11277.8|11273.8|11268.4|11264.4|11291
1762349700000|2025-11-05 13:35:00|11268.4|11264.4|11268.4|11264.4|11271.5|11267.5|11268.4|11264.4|4546
1762350000000|2025-11-05 13:40:00|11270|11266|11265.3|11261.3|11270|11266|11265.3|11261.3|13999
1762350300000|2025-11-05 13:45:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|7322
1762350600000|2025-11-05 13:50:00|11266.8|11262.8|11266.8|11262.8|11270|11266|11266.8|11262.8|5319
1762350900000|2025-11-05 13:55:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|4509
1762351200000|2025-11-05 14:00:00|11263.7|11259.7|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|3693
1762351500000|2025-11-05 14:05:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11263.7|11259.7|9881
1762351800000|2025-11-05 14:10:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|6146
1762352100000|2025-11-05 14:15:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|5183
1762352400000|2025-11-05 14:20:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|3832
1762352700000|2025-11-05 14:25:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|5361
1762353000000|2025-11-05 14:30:00|11263.7|11259.7|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|6635
1762353300000|2025-11-05 14:35:00|11266.8|11262.8|11263.7|11259.7|11266.8|11262.8|11263.7|11259.7|7539
1762353600000|2025-11-05 14:40:00|11265.3|11261.3|11262.2|11258.2|11265.3|11261.3|11260.6|11256.6|9648
1762353900000|2025-11-05 14:45:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11259|11255|4109
1762354200000|2025-11-05 14:50:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|3784
1762354500000|2025-11-05 14:55:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|6926
1762354800000|2025-11-05 15:00:00|11259.8|11255.8|11248.1|11244.1|11259.8|11255.8|11241.8|11237.8|24176
1762355100000|2025-11-05 15:05:00|11246.5|11242.5|11245|11241|11249.7|11245.7|11243.4|11239.4|14012
1762355400000|2025-11-05 15:10:00|11246.5|11242.5|11249.7|11245.7|11251.2|11247.2|11245|11241|10047
1762355700000|2025-11-05 15:15:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|8200
1762356000000|2025-11-05 15:20:00|11249.7|11245.7|11248.1|11244.1|11251.2|11247.2|11248.1|11244.1|7873
1762356300000|2025-11-05 15:25:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|5514
1762356600000|2025-11-05 15:30:00|11249.7|11245.7|11246.5|11242.5|11249.7|11245.7|11245|11241|9100
1762356900000|2025-11-05 15:35:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|5548
1762357200000|2025-11-05 15:40:00|11245|11241|11243.4|11239.4|11245|11241|11241.8|11237.8|6175
1762357500000|2025-11-05 15:45:00|11241.8|11237.8|11243.4|11239.4|11245|11241|11241.8|11237.8|3626
1762357800000|2025-11-05 15:50:00|11245|11241|11243.4|11239.4|11246.5|11242.5|11243.4|11239.4|3664
1762358100000|2025-11-05 15:55:00|11241.8|11237.8|11240.3|11236.3|11243.4|11239.4|11240.3|11236.3|8963
1762358400000|2025-11-05 16:00:00|11241.8|11237.8|11237.2|11233.2|11241.8|11237.8|11237.2|11233.2|9732
1762358700000|2025-11-05 16:05:00|11235.6|11231.6|11234|11230|11237.2|11233.2|11232.5|11228.5|12408
1762359000000|2025-11-05 16:10:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11234|11230|3637
1762359300000|2025-11-05 16:15:00|11238.7|11234.7|11241.8|11237.8|11241.8|11237.8|11237.2|11233.2|12476
1762359600000|2025-11-05 16:20:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|5375
1762359900000|2025-11-05 16:25:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|1915
1762360200000|2025-11-05 16:30:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|4087
1762360500000|2025-11-05 16:35:00|11238.7|11234.7|11235.6|11231.6|11238.7|11234.7|11234|11230|7964
1762360800000|2025-11-05 16:40:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|3203
1762361100000|2025-11-05 16:45:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|3186
1762361400000|2025-11-05 16:50:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11234|11230|4198
1762361700000|2025-11-05 16:55:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|4617
1762362000000|2025-11-05 17:00:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|2850
1762362300000|2025-11-05 17:05:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|7969
1762362600000|2025-11-05 17:10:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|2187
1762362900000|2025-11-05 17:15:00|11237.2|11233.2|11234|11230|11237.2|11233.2|11234|11230|2335
1762363200000|2025-11-05 17:20:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|7205
1762363500000|2025-11-05 17:25:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|10174
1762363800000|2025-11-05 17:30:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|3574
1762364100000|2025-11-05 17:35:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|7371
1762364400000|2025-11-05 17:40:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|3101
1762364700000|2025-11-05 17:45:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|3811
1762365000000|2025-11-05 17:50:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|1656
1762365300000|2025-11-05 17:55:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|3841
1762365600000|2025-11-05 18:00:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11238.7|11234.7|4632
1762365900000|2025-11-05 18:05:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|4659
1762366200000|2025-11-05 18:10:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|3239
1762366500000|2025-11-05 18:15:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|5640
1762366800000|2025-11-05 18:20:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|2320
1762367100000|2025-11-05 18:25:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|3733
1762367400000|2025-11-05 18:30:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|1498
1762367700000|2025-11-05 18:35:00|||||||||7776
1762368000000|2025-11-05 18:40:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|3759
1762368300000|2025-11-05 18:45:00|||||||||4959
1762368600000|2025-11-05 18:50:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|3884
1762368900000|2025-11-05 18:55:00|||||||||1102
1762369200000|2025-11-05 19:00:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|7201
1762369500000|2025-11-05 19:05:00|11235.6|11231.6|11234|11230|11237.2|11233.2|11234|11230|3090
1762369800000|2025-11-05 19:10:00|||||||||1154
1762370100000|2025-11-05 19:15:00|11232.5|11228.5|11235.6|11231.6|11235.6|11231.6|11232.5|11228.5|2433
1762370400000|2025-11-05 19:20:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|3243
1762370700000|2025-11-05 19:25:00|11234|11230|11234|11230|11234|11230|11234|11230|2484
1762371000000|2025-11-05 19:30:00|||||||||595
1762371300000|2025-11-05 19:35:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|3320
1762371600000|2025-11-05 19:40:00|11234|11230|11234|11230|11234|11230|11232.5|11228.5|5576
1762371900000|2025-11-05 19:45:00|||||||||710
1762372200000|2025-11-05 19:50:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|3509
1762372500000|2025-11-05 19:55:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|6924
1762372800000|2025-11-05 20:00:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|4849
1762373100000|2025-11-05 20:05:00|||||||||439
1762373400000|2025-11-05 20:10:00|||||||||3773
1762373700000|2025-11-05 20:15:00|||||||||656
1762374000000|2025-11-05 20:20:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|1426
1762374300000|2025-11-05 20:25:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|5424
1762374600000|2025-11-05 20:30:00|||||||||2043
1762374900000|2025-11-05 20:35:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|5041
1762375200000|2025-11-05 20:40:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|5841
1762375500000|2025-11-05 20:45:00|||||||||401
1762375800000|2025-11-05 20:50:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|2145
1762376100000|2025-11-05 20:55:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|4204
1762376400000|2025-11-05 21:00:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|5094
1762376700000|2025-11-05 21:05:00|||||||||298
1762377000000|2025-11-05 21:10:00|||||||||1404
1762377300000|2025-11-05 21:15:00|||||||||1009
1762377600000|2025-11-05 21:20:00|||||||||1579
1762377900000|2025-11-05 21:25:00|||||||||1139
1762378200000|2025-11-05 21:30:00|||||||||788
1762378500000|2025-11-05 21:35:00|11234|11230|11234|11230|11234|11230|11234|11230|2305
1762378800000|2025-11-05 21:40:00|||||||||835
1762379100000|2025-11-05 21:45:00|||||||||1157
1762379400000|2025-11-05 21:50:00|||||||||645
1762379700000|2025-11-05 21:55:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|4052
1762383600000|2025-11-05 23:00:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|492
1762383900000|2025-11-05 23:05:00|||||||||244
1762384200000|2025-11-05 23:10:00|||||||||397
1762384500000|2025-11-05 23:15:00|||||||||452
1762384800000|2025-11-05 23:20:00|||||||||127
1762385100000|2025-11-05 23:25:00|||||||||89
1762385400000|2025-11-05 23:30:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|406
1762385700000|2025-11-05 23:35:00|||||||||113
1762386000000|2025-11-05 23:40:00|||||||||108
1762386300000|2025-11-05 23:45:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|1068
1762386600000|2025-11-05 23:50:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|860
1762386900000|2025-11-05 23:55:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11237.9|11233.9|270
1762387200000|2025-11-06 00:00:00|||||||||284
1762387500000|2025-11-06 00:05:00|||||||||627
1762387800000|2025-11-06 00:10:00|||||||||531
1762388100000|2025-11-06 00:15:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|1518
1762388400000|2025-11-06 00:20:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|1020
1762388700000|2025-11-06 00:25:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|619
1762389000000|2025-11-06 00:30:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|2526
1762389300000|2025-11-06 00:35:00|||||||||1299
1762389600000|2025-11-06 00:40:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|441
1762389900000|2025-11-06 00:45:00|||||||||1953
1762390200000|2025-11-06 00:50:00|||||||||989
1762390500000|2025-11-06 00:55:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|1926
1762390800000|2025-11-06 01:00:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|1417
1762391100000|2025-11-06 01:05:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|2275
1762391400000|2025-11-06 01:10:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|1588
1762391700000|2025-11-06 01:15:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|732
1762392000000|2025-11-06 01:20:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|1199
1762392300000|2025-11-06 01:25:00|||||||||1016
1762392600000|2025-11-06 01:30:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|1248
1762392900000|2025-11-06 01:35:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|4533
1762393200000|2025-11-06 01:40:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|814
1762393500000|2025-11-06 01:45:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|1003
1762393800000|2025-11-06 01:50:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|2232
1762394100000|2025-11-06 01:55:00|||||||||1231
1762394400000|2025-11-06 02:00:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|781
1762394700000|2025-11-06 02:05:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|552
1762395000000|2025-11-06 02:10:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|1314
1762395300000|2025-11-06 02:15:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|606
1762395600000|2025-11-06 02:20:00|||||||||58
1762395900000|2025-11-06 02:25:00|||||||||1820
1762396200000|2025-11-06 02:30:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|134
1762396500000|2025-11-06 02:35:00|||||||||320
1762396800000|2025-11-06 02:40:00|||||||||290
1762397100000|2025-11-06 02:45:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|1219
1762397400000|2025-11-06 02:50:00|||||||||1055
1762397700000|2025-11-06 02:55:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|657
1762398000000|2025-11-06 03:00:00|||||||||192
1762398300000|2025-11-06 03:05:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|260
1762398600000|2025-11-06 03:10:00|||||||||77
1762398900000|2025-11-06 03:15:00|||||||||154
1762399200000|2025-11-06 03:20:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|814
1762399500000|2025-11-06 03:25:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|700
1762399800000|2025-11-06 03:30:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|1795
1762400100000|2025-11-06 03:35:00|||||||||755
1762400400000|2025-11-06 03:40:00|||||||||216
1762400700000|2025-11-06 03:45:00|||||||||515
1762401000000|2025-11-06 03:50:00|||||||||101
1762401300000|2025-11-06 03:55:00|||||||||148
1762401600000|2025-11-06 04:00:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|1165
1762401900000|2025-11-06 04:05:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|454
1762402200000|2025-11-06 04:10:00|||||||||58
1762402500000|2025-11-06 04:15:00|||||||||65
1762402800000|2025-11-06 04:20:00|||||||||1
1762403100000|2025-11-06 04:25:00|||||||||33
1762403400000|2025-11-06 04:30:00|||||||||152
1762403700000|2025-11-06 04:35:00|||||||||138
1762404000000|2025-11-06 04:40:00|||||||||19
1762404300000|2025-11-06 04:45:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|1639
1762404600000|2025-11-06 04:50:00|||||||||36
1762404900000|2025-11-06 04:55:00|||||||||22
1762405200000|2025-11-06 05:00:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|673
1762405500000|2025-11-06 05:05:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|1069
1762405800000|2025-11-06 05:10:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|375
1762406100000|2025-11-06 05:15:00|||||||||683
1762406400000|2025-11-06 05:20:00|||||||||658
1762406700000|2025-11-06 05:25:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|1331
1762407000000|2025-11-06 05:30:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|491
1762407300000|2025-11-06 05:35:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|1749
1762407600000|2025-11-06 05:40:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|263
1762407900000|2025-11-06 05:45:00|||||||||10
1762408200000|2025-11-06 05:50:00|11245|11241|11245|11241|11245|11241|11245|11241|856
1762408500000|2025-11-06 05:55:00|||||||||95
1762408800000|2025-11-06 06:00:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|1457
1762409100000|2025-11-06 06:05:00|||||||||908
1762409400000|2025-11-06 06:10:00|11245|11241|11245|11241|11245|11241|11245|11241|658
1762409700000|2025-11-06 06:15:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11243.4|11239.4|1085
1762410000000|2025-11-06 06:20:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|547
1762410300000|2025-11-06 06:25:00|||||||||35
1762410600000|2025-11-06 06:30:00|||||||||46
1762410900000|2025-11-06 06:35:00|||||||||53
1762411200000|2025-11-06 06:40:00|||||||||54
1762411500000|2025-11-06 06:45:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|540
1762411800000|2025-11-06 06:50:00|||||||||154
1762412100000|2025-11-06 06:55:00|||||||||403
1762412400000|2025-11-06 07:00:00|11245|11241|11245|11241|11245|11241|11245|11241|579
1762412700000|2025-11-06 07:05:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|1381
1762413000000|2025-11-06 07:10:00|||||||||220
1762413300000|2025-11-06 07:15:00|||||||||165
1762413600000|2025-11-06 07:20:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|162
1762413900000|2025-11-06 07:25:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|1145
1762414200000|2025-11-06 07:30:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|399
1762414500000|2025-11-06 07:35:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|2241
1762414800000|2025-11-06 07:40:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|618
1762415100000|2025-11-06 07:45:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|1746
1762415400000|2025-11-06 07:50:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|1176
1762415700000|2025-11-06 07:55:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|746
1762416000000|2025-11-06 08:00:00|11243.4|11239.4|11248.1|11244.1|11249.7|11245.7|11243.4|11239.4|3357
1762416300000|2025-11-06 08:05:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|4881
1762416600000|2025-11-06 08:10:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|2194
1762416900000|2025-11-06 08:15:00|||||||||798
1762417200000|2025-11-06 08:20:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|878
1762417500000|2025-11-06 08:25:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|3931
1762417800000|2025-11-06 08:30:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|4035
1762418100000|2025-11-06 08:35:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11245|11241|848
1762418400000|2025-11-06 08:40:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|1311
1762418700000|2025-11-06 08:45:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|4048
1762419000000|2025-11-06 08:50:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|1948
1762419300000|2025-11-06 08:55:00|11252.8|11248.8|11254.3|11250.3|11259|11255|11251.2|11247.2|14583
1762419600000|2025-11-06 09:00:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|3720
1762419900000|2025-11-06 09:05:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|2660
1762420200000|2025-11-06 09:10:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|3748
1762420500000|2025-11-06 09:15:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|1740
1762420800000|2025-11-06 09:20:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|3552
1762421100000|2025-11-06 09:25:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|2084
1762421400000|2025-11-06 09:30:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|2603
1762421700000|2025-11-06 09:35:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|2115
1762422000000|2025-11-06 09:40:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|1371
1762422300000|2025-11-06 09:45:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|1380
1762422600000|2025-11-06 09:50:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|1955
1762422900000|2025-11-06 09:55:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|1464
1762423200000|2025-11-06 10:00:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|666
1762423500000|2025-11-06 10:05:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|1701
1762423800000|2025-11-06 10:10:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|889
1762424100000|2025-11-06 10:15:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|1021
1762424400000|2025-11-06 10:20:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|1377
1762424700000|2025-11-06 10:25:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|697
1762425000000|2025-11-06 10:30:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|1142
1762425300000|2025-11-06 10:35:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|5937
1762425600000|2025-11-06 10:40:00|||||||||1706
1762425900000|2025-11-06 10:45:00|||||||||1093
1762426200000|2025-11-06 10:50:00|||||||||649
1762426500000|2025-11-06 10:55:00|||||||||103
1762426800000|2025-11-06 11:00:00|11249.7|11245.7|11252.8|11248.8|11252.8|11248.8|11249.7|11245.7|3630
1762427100000|2025-11-06 11:05:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|2045
1762427400000|2025-11-06 11:10:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|1459
1762427700000|2025-11-06 11:15:00|||||||||495
1762428000000|2025-11-06 11:20:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|385
1762428300000|2025-11-06 11:25:00|||||||||824
1762428600000|2025-11-06 11:30:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|1183
1762428900000|2025-11-06 11:35:00|||||||||469
1762429200000|2025-11-06 11:40:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|1102
1762429500000|2025-11-06 11:45:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|2007
1762429800000|2025-11-06 11:50:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|1519
1762430100000|2025-11-06 11:55:00|||||||||1417
1762430400000|2025-11-06 12:00:00|11251.2|11247.2|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|3238
1762430700000|2025-11-06 12:05:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11252.8|11248.8|3185
1762431000000|2025-11-06 12:10:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|4305
1762431300000|2025-11-06 12:15:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|1453
1762431600000|2025-11-06 12:20:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|1458
1762431900000|2025-11-06 12:25:00|11252.8|11248.8|11249.7|11245.7|11252.8|11248.8|11248.1|11244.1|6578
1762432200000|2025-11-06 12:30:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|2160
1762432500000|2025-11-06 12:35:00|||||||||725
1762432800000|2025-11-06 12:40:00|||||||||272
1762433100000|2025-11-06 12:45:00|||||||||999
1762433400000|2025-11-06 12:50:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|2700
1762433700000|2025-11-06 12:55:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11251.2|11247.2|3155
1762434000000|2025-11-06 13:00:00|11252.8|11248.8|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|2415
1762434300000|2025-11-06 13:05:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|3639
1762434600000|2025-11-06 13:10:00|11252.8|11248.8|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|1272
1762434900000|2025-11-06 13:15:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|3636
1762435200000|2025-11-06 13:20:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11255.9|11251.9|9156
1762435500000|2025-11-06 13:25:00|11259|11255|11259|11255|11259|11255|11259|11255|2947
1762435800000|2025-11-06 13:30:00|11260.6|11256.6|11262.2|11258.2|11263.7|11259.7|11259|11255|7285
1762436100000|2025-11-06 13:35:00|11263.7|11259.7|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|7705
1762436400000|2025-11-06 13:40:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11262.2|11258.2|9582
1762436700000|2025-11-06 13:45:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|4437
1762437000000|2025-11-06 13:50:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11265.3|11261.3|4805
1762437300000|2025-11-06 13:55:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|3617
1762437600000|2025-11-06 14:00:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|3058
1762437900000|2025-11-06 14:05:00|11268.4|11264.4|11273.1|11269.1|11273.1|11269.1|11268.4|11264.4|7302
1762438200000|2025-11-06 14:10:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|8848
1762438500000|2025-11-06 14:15:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|5819
1762438800000|2025-11-06 14:20:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|4614
1762439100000|2025-11-06 14:25:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|7302
1762439400000|2025-11-06 14:30:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|6678
1762439700000|2025-11-06 14:35:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|2842
1762440000000|2025-11-06 14:40:00|11274.7|11270.7|11277.8|11273.8|11277.8|11273.8|11274.7|11270.7|10155
1762440300000|2025-11-06 14:45:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|4211
1762440600000|2025-11-06 14:50:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|3360
1762440900000|2025-11-06 14:55:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11277.8|11273.8|12604
1762441200000|2025-11-06 15:00:00|11282.5|11278.5|11285.6|11281.6|11285.6|11281.6|11280.9|11276.9|8226
1762441500000|2025-11-06 15:05:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11282.5|11278.5|7232
1762441800000|2025-11-06 15:10:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11282.5|11278.5|7698
1762442100000|2025-11-06 15:15:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|10236
1762442400000|2025-11-06 15:20:00|11284|11280|11280.9|11276.9|11285.6|11281.6|11280.9|11276.9|8274
1762442700000|2025-11-06 15:25:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|15335
1762443000000|2025-11-06 15:30:00|11280.9|11276.9|11284|11280|11284|11280|11280.9|11276.9|7149
1762443300000|2025-11-06 15:35:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|4645
1762443600000|2025-11-06 15:40:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|6606
1762443900000|2025-11-06 15:45:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|4793
1762444200000|2025-11-06 15:50:00|11285.6|11281.6|11285.6|11281.6|11288.7|11284.7|11285.6|11281.6|3374
1762444500000|2025-11-06 15:55:00|11284|11280|11287.2|11283.2|11287.2|11283.2|11284|11280|11566
1762444800000|2025-11-06 16:00:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|9529
1762445100000|2025-11-06 16:05:00|11282.5|11278.5|11284|11280|11285.6|11281.6|11282.5|11278.5|5223
1762445400000|2025-11-06 16:10:00|11285.6|11281.6|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|10540
1762445700000|2025-11-06 16:15:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|2936
1762446000000|2025-11-06 16:20:00|11287.2|11283.2|11290.3|11286.3|11290.3|11286.3|11287.2|11283.2|10098
1762446300000|2025-11-06 16:25:00|11291.8|11287.8|11288.7|11284.7|11291.8|11287.8|11288.7|11284.7|7228
1762446600000|2025-11-06 16:30:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|544
1762446900000|2025-11-06 16:35:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|10702
1762447200000|2025-11-06 16:40:00|11295|11291|11293.4|11289.4|11295|11291|11291.8|11287.8|5818
1762447500000|2025-11-06 16:45:00|11295|11291|11295|11291|11295|11291|11295|11291|4457
1762447800000|2025-11-06 16:50:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|4275
1762448100000|2025-11-06 16:55:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|4857
1762448400000|2025-11-06 17:00:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|8072
1762448700000|2025-11-06 17:05:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|4632
1762449000000|2025-11-06 17:10:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|6344
1762449300000|2025-11-06 17:15:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|3897
1762449600000|2025-11-06 17:20:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|3423
1762449900000|2025-11-06 17:25:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|2789
1762450200000|2025-11-06 17:30:00|11293.4|11289.4|11290.3|11286.3|11293.4|11289.4|11288.7|11284.7|2998
1762450500000|2025-11-06 17:35:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|1689
1762450800000|2025-11-06 17:40:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|2430
1762451100000|2025-11-06 17:45:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|4427
1762451400000|2025-11-06 17:50:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|2750
1762451700000|2025-11-06 17:55:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|2282
1762452000000|2025-11-06 18:00:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|3072
1762452300000|2025-11-06 18:05:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|1786
1762452600000|2025-11-06 18:10:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|3294
1762452900000|2025-11-06 18:15:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|1700
1762453200000|2025-11-06 18:20:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|2329
1762453500000|2025-11-06 18:25:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|2709
1762453800000|2025-11-06 18:30:00|||||||||1635
1762454100000|2025-11-06 18:35:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|5401
1762454400000|2025-11-06 18:40:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|5338
1762454700000|2025-11-06 18:45:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|743
1762455000000|2025-11-06 18:50:00|||||||||353
1762455300000|2025-11-06 18:55:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|1100
1762455600000|2025-11-06 19:00:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|1279
1762455900000|2025-11-06 19:05:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|6108
1762456200000|2025-11-06 19:10:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|708
1762456500000|2025-11-06 19:15:00|||||||||317
1762456800000|2025-11-06 19:20:00|||||||||451
1762457100000|2025-11-06 19:25:00|||||||||1507
1762457400000|2025-11-06 19:30:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|671
1762457700000|2025-11-06 19:35:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|2815
1762458000000|2025-11-06 19:40:00|11284|11280|11287.2|11283.2|11287.2|11283.2|11284|11280|4794
1762458300000|2025-11-06 19:45:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|2815
1762458600000|2025-11-06 19:50:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|345
1762458900000|2025-11-06 19:55:00|11287.2|11283.2|11284|11280|11288.7|11284.7|11284|11280|9723
1762459200000|2025-11-06 20:00:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|3360
1762459500000|2025-11-06 20:05:00|||||||||1847
1762459800000|2025-11-06 20:10:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|933
1762460100000|2025-11-06 20:15:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|6455
1762460400000|2025-11-06 20:20:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|4797
1762460700000|2025-11-06 20:25:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|2420
1762461000000|2025-11-06 20:30:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|1692
1762461300000|2025-11-06 20:35:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|1951
1762461600000|2025-11-06 20:40:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|1614
1762461900000|2025-11-06 20:45:00|11288.7|11284.7|11287.2|11283.2|11290.3|11286.3|11285.6|11281.6|2829
1762462200000|2025-11-06 20:50:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|3469
1762462500000|2025-11-06 20:55:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|5279
1762462800000|2025-11-06 21:00:00|11287.2|11283.2|11284|11280|11287.2|11283.2|11284|11280|2385
1762463100000|2025-11-06 21:05:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|708
1762463400000|2025-11-06 21:10:00|||||||||3536
1762463700000|2025-11-06 21:15:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|4266
1762464000000|2025-11-06 21:20:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|8454
1762464300000|2025-11-06 21:25:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|1581
1762464600000|2025-11-06 21:30:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|3225
1762464900000|2025-11-06 21:35:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|2650
1762465200000|2025-11-06 21:40:00|||||||||849
1762465500000|2025-11-06 21:45:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|2964
1762465800000|2025-11-06 21:50:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|2112
1762466100000|2025-11-06 21:55:00|||||||||2198
1762470000000|2025-11-06 23:00:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|750
1762470300000|2025-11-06 23:05:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|226
1762470600000|2025-11-06 23:10:00|||||||||129
1762470900000|2025-11-06 23:15:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|1105
1762471200000|2025-11-06 23:20:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|993
1762471500000|2025-11-06 23:25:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|629
1762471800000|2025-11-06 23:30:00|||||||||796
1762472100000|2025-11-06 23:35:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|608
1762472400000|2025-11-06 23:40:00|||||||||68
1762472700000|2025-11-06 23:45:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|593
1762473000000|2025-11-06 23:50:00|||||||||50
1762473300000|2025-11-06 23:55:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|479
1762473600000|2025-11-07 00:00:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|1317
1762473900000|2025-11-07 00:05:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|858
1762474200000|2025-11-07 00:10:00|||||||||285
1762474500000|2025-11-07 00:15:00|||||||||201
1762474800000|2025-11-07 00:20:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|1116
1762475100000|2025-11-07 00:25:00|||||||||93
1762475400000|2025-11-07 00:30:00|||||||||73
1762475700000|2025-11-07 00:35:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|2042
1762476000000|2025-11-07 00:40:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|1138
1762476300000|2025-11-07 00:45:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|848
1762476600000|2025-11-07 00:50:00|||||||||71
1762476900000|2025-11-07 00:55:00|||||||||577
1762477200000|2025-11-07 01:00:00|||||||||251
1762477500000|2025-11-07 01:05:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|2151
1762477800000|2025-11-07 01:10:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11282.5|11278.5|1930
1762478100000|2025-11-07 01:15:00|||||||||24
1762478400000|2025-11-07 01:20:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|1670
1762478700000|2025-11-07 01:25:00|||||||||159
1762479000000|2025-11-07 01:30:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11284|11280|2217
1762479300000|2025-11-07 01:35:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|2662
1762479600000|2025-11-07 01:40:00|||||||||436
1762479900000|2025-11-07 01:45:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|753
1762480200000|2025-11-07 01:50:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|550
1762480500000|2025-11-07 01:55:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|619
1762480800000|2025-11-07 02:00:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|622
1762481100000|2025-11-07 02:05:00|||||||||280
1762481400000|2025-11-07 02:10:00|||||||||136
1762481700000|2025-11-07 02:15:00|||||||||16
1762482000000|2025-11-07 02:20:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|509
1762482300000|2025-11-07 02:25:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|1287
1762482600000|2025-11-07 02:30:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|298
1762482900000|2025-11-07 02:35:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|613
1762483200000|2025-11-07 02:40:00|||||||||63
1762483500000|2025-11-07 02:45:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|344
1762483800000|2025-11-07 02:50:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|688
1762484100000|2025-11-07 02:55:00|||||||||4
1762484400000|2025-11-07 03:00:00|||||||||95
1762484700000|2025-11-07 03:05:00|||||||||205
1762485000000|2025-11-07 03:10:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|142
1762485300000|2025-11-07 03:15:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|450
1762485600000|2025-11-07 03:20:00|||||||||11
1762485900000|2025-11-07 03:25:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|404
1762486200000|2025-11-07 03:30:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|284
1762486500000|2025-11-07 03:35:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|1279
1762486800000|2025-11-07 03:40:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|389
1762487100000|2025-11-07 03:45:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|940
1762487400000|2025-11-07 03:50:00|||||||||7
1762487700000|2025-11-07 03:55:00|11284|11280|11284|11280|11284|11280|11284|11280|920
1762488000000|2025-11-07 04:00:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|1711
1762488300000|2025-11-07 04:05:00|||||||||68
1762488600000|2025-11-07 04:10:00|||||||||8
1762488900000|2025-11-07 04:15:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|1145
1762489200000|2025-11-07 04:20:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|1485
1762489500000|2025-11-07 04:25:00|||||||||177
1762489800000|2025-11-07 04:30:00|||||||||3
1762490100000|2025-11-07 04:35:00|||||||||120
1762490400000|2025-11-07 04:40:00|||||||||219
1762490700000|2025-11-07 04:45:00|||||||||124
1762491000000|2025-11-07 04:50:00|||||||||298
1762491300000|2025-11-07 04:55:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|318
1762491600000|2025-11-07 05:00:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|45
1762491900000|2025-11-07 05:05:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|1546
1762492200000|2025-11-07 05:10:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|693
1762492500000|2025-11-07 05:15:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|894
1762492800000|2025-11-07 05:20:00|||||||||1434
1762493100000|2025-11-07 05:25:00|||||||||183
1762493400000|2025-11-07 05:30:00|||||||||638
1762493700000|2025-11-07 05:35:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|449
1762494000000|2025-11-07 05:40:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|573
1762494300000|2025-11-07 05:45:00|||||||||130
1762494600000|2025-11-07 05:50:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|896
1762494900000|2025-11-07 05:55:00|||||||||122
1762495200000|2025-11-07 06:00:00|||||||||721
1762495500000|2025-11-07 06:05:00|||||||||52
1762495800000|2025-11-07 06:10:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|319
1762496100000|2025-11-07 06:15:00|||||||||244
1762496400000|2025-11-07 06:20:00|||||||||11
1762496700000|2025-11-07 06:25:00|||||||||77
1762497000000|2025-11-07 06:30:00|||||||||207
1762497300000|2025-11-07 06:35:00|||||||||291
1762497600000|2025-11-07 06:40:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|374
1762497900000|2025-11-07 06:45:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|879
1762498200000|2025-11-07 06:50:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|419
1762498500000|2025-11-07 06:55:00|||||||||331
1762498800000|2025-11-07 07:00:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|2125
1762499100000|2025-11-07 07:05:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|199
1762499400000|2025-11-07 07:10:00|||||||||139
1762499700000|2025-11-07 07:15:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|170
1762500000000|2025-11-07 07:20:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|1169
1762500300000|2025-11-07 07:25:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|583
1762500600000|2025-11-07 07:30:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|407
1762500900000|2025-11-07 07:35:00|||||||||238
1762501200000|2025-11-07 07:40:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|83
1762501500000|2025-11-07 07:45:00|11280.9|11276.9|11277.8|11273.8|11280.9|11276.9|11277.8|11273.8|816
1762501800000|2025-11-07 07:50:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|433
1762502100000|2025-11-07 07:55:00|||||||||271
1762502400000|2025-11-07 08:00:00|11279.3|11275.3|11276.2|11272.2|11279.3|11275.3|11276.2|11272.2|1926
1762502700000|2025-11-07 08:05:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|3226
1762503000000|2025-11-07 08:10:00|||||||||368
1762503300000|2025-11-07 08:15:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|589
1762503600000|2025-11-07 08:20:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|662
1762503900000|2025-11-07 08:25:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|2307
1762504200000|2025-11-07 08:30:00|||||||||392
1762504500000|2025-11-07 08:35:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|1099
1762504800000|2025-11-07 08:40:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|1066
1762505100000|2025-11-07 08:45:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|920
1762505400000|2025-11-07 08:50:00|||||||||509
1762505700000|2025-11-07 08:55:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|833
1762506000000|2025-11-07 09:00:00|||||||||241
1762506300000|2025-11-07 09:05:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|2028
1762506600000|2025-11-07 09:10:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|2186
1762506900000|2025-11-07 09:15:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|595
1762507200000|2025-11-07 09:20:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|1745
1762507500000|2025-11-07 09:25:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|681
1762507800000|2025-11-07 09:30:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|2279
1762508100000|2025-11-07 09:35:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|1981
1762508400000|2025-11-07 09:40:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|995
1762508700000|2025-11-07 09:45:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|1582
1762509000000|2025-11-07 09:50:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|1868
1762509300000|2025-11-07 09:55:00|||||||||787
1762509600000|2025-11-07 10:00:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|219
1762509900000|2025-11-07 10:05:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|1059
1762510200000|2025-11-07 10:10:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|490
1762510500000|2025-11-07 10:15:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|2126
1762510800000|2025-11-07 10:20:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|1468
1762511100000|2025-11-07 10:25:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|1556
1762511400000|2025-11-07 10:30:00|||||||||52
1762511700000|2025-11-07 10:35:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|888
1762512000000|2025-11-07 10:40:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|1217
1762512300000|2025-11-07 10:45:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|1662
1762512600000|2025-11-07 10:50:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|1160
1762512900000|2025-11-07 10:55:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|593
1762513200000|2025-11-07 11:00:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|510
1762513500000|2025-11-07 11:05:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|539
1762513800000|2025-11-07 11:10:00|11279.3|11275.3|11282.5|11278.5|11282.5|11278.5|11276.2|11272.2|4904
1762514100000|2025-11-07 11:15:00|11284|11280|11285.6|11281.6|11287.2|11283.2|11282.5|11278.5|6294
1762514400000|2025-11-07 11:20:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11282.5|11278.5|1469
1762514700000|2025-11-07 11:25:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|1186
1762515000000|2025-11-07 11:30:00|11287.2|11283.2|11290.3|11286.3|11290.3|11286.3|11287.2|11283.2|2760
1762515300000|2025-11-07 11:35:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|3120
1762515600000|2025-11-07 11:40:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|1611
1762515900000|2025-11-07 11:45:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|2500
1762516200000|2025-11-07 11:50:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|2457
1762516500000|2025-11-07 11:55:00|11282.5|11278.5|11284|11280|11285.6|11281.6|11282.5|11278.5|2226
1762516800000|2025-11-07 12:00:00|11282.5|11278.5|11284|11280|11284|11280|11280.9|11276.9|4368
1762517100000|2025-11-07 12:05:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|1512
1762517400000|2025-11-07 12:10:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|851
1762517700000|2025-11-07 12:15:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|1348
1762518000000|2025-11-07 12:20:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|1409
1762518300000|2025-11-07 12:25:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|1494
1762518600000|2025-11-07 12:30:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|4172
1762518900000|2025-11-07 12:35:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|1175
1762519200000|2025-11-07 12:40:00|11282.5|11278.5|11284|11280|11285.6|11281.6|11282.5|11278.5|1824
1762519500000|2025-11-07 12:45:00|11285.6|11281.6|11288.7|11284.7|11288.7|11284.7|11284|11280|3211
1762519800000|2025-11-07 12:50:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11287.2|11283.2|4624
1762520100000|2025-11-07 12:55:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|2404
1762520400000|2025-11-07 13:00:00|11293.4|11289.4|11295|11291|11295|11291|11291.8|11287.8|3725
1762520700000|2025-11-07 13:05:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|4031
1762521000000|2025-11-07 13:10:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|4725
1762521300000|2025-11-07 13:15:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|2588
1762521600000|2025-11-07 13:20:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|2661
1762521900000|2025-11-07 13:25:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|3822
1762522200000|2025-11-07 13:30:00|11291.1|11287.1|11287.2|11283.2|11291.8|11287.8|11285.6|11281.6|7116
1762522500000|2025-11-07 13:35:00|11285.6|11281.6|11285.6|11281.6|11288.7|11284.7|11284|11280|7384
1762522800000|2025-11-07 13:40:00|11287.2|11283.2|11284|11280|11287.2|11283.2|11284|11280|4425
1762523100000|2025-11-07 13:45:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|3058
1762523400000|2025-11-07 13:50:00|11284|11280|11280.9|11276.9|11284|11280|11280.9|11276.9|4670
1762523700000|2025-11-07 13:55:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|2666
1762524000000|2025-11-07 14:00:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11276.2|11272.2|6884
1762524300000|2025-11-07 14:05:00|11277.8|11273.8|11280.9|11276.9|11282.5|11278.5|11277.8|11273.8|4171
1762524600000|2025-11-07 14:10:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|3777
1762524900000|2025-11-07 14:15:00|11276.2|11272.2|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|7539
1762525200000|2025-11-07 14:20:00|11276.2|11272.2|11273.1|11269.1|11276.2|11272.2|11273.1|11269.1|9094
1762525500000|2025-11-07 14:25:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|9507
1762525800000|2025-11-07 14:30:00|11277.8|11273.8|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|11090
1762526100000|2025-11-07 14:35:00|11280.9|11276.9|11288.7|11284.7|11288.7|11284.7|11280.9|11276.9|10288
1762526400000|2025-11-07 14:40:00|11287.2|11283.2|11282.5|11278.5|11287.2|11283.2|11280.9|11276.9|10599
1762526700000|2025-11-07 14:45:00|11280.9|11276.9|11284|11280|11284|11280|11280.9|11276.9|6455
1762527000000|2025-11-07 14:50:00|11285.6|11281.6|11282.5|11278.5|11285.6|11281.6|11279.3|11275.3|5920
1762527300000|2025-11-07 14:55:00|11284|11280|11280.9|11276.9|11284|11280|11279.3|11275.3|14725
1762527600000|2025-11-07 15:00:00|11282.5|11278.5|11290.3|11286.3|11290.3|11286.3|11280.9|11276.9|12924
1762527900000|2025-11-07 15:05:00|11288.7|11284.7|11290.3|11286.3|11295|11291|11288.7|11284.7|7856
1762528200000|2025-11-07 15:10:00|11291.8|11287.8|11288.7|11284.7|11291.8|11287.8|11287.2|11283.2|8324
1762528500000|2025-11-07 15:15:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|5429
1762528800000|2025-11-07 15:20:00|11290.3|11286.3|11293.4|11289.4|11293.4|11289.4|11288.7|11284.7|2981
1762529100000|2025-11-07 15:25:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|3524
1762529400000|2025-11-07 15:30:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|3315
1762529700000|2025-11-07 15:35:00|11293.4|11289.4|11295|11291|11295|11291|11290.3|11286.3|4284
1762530000000|2025-11-07 15:40:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|4940
1762530300000|2025-11-07 15:45:00|11295|11291|11298.1|11294.1|11298.1|11294.1|11295|11291|6087
1762530600000|2025-11-07 15:50:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|6601
1762530900000|2025-11-07 15:55:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|6040
1762531200000|2025-11-07 16:00:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|5644
1762531500000|2025-11-07 16:05:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|11332
1762531800000|2025-11-07 16:10:00|11302.8|11298.8|11305.9|11301.9|11305.9|11301.9|11302.8|11298.8|9363
1762532100000|2025-11-07 16:15:00|11307.5|11303.5|11302.8|11298.8|11307.5|11303.5|11302.8|11298.8|8645
1762532400000|2025-11-07 16:20:00|11301.2|11297.2|11304.3|11300.3|11304.3|11300.3|11301.2|11297.2|9247
1762532700000|2025-11-07 16:25:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|5296
1762533000000|2025-11-07 16:30:00|11302.8|11298.8|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|3269
1762533300000|2025-11-07 16:35:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|3275
1762533600000|2025-11-07 16:40:00|11307.5|11303.5|11304.3|11300.3|11307.5|11303.5|11304.3|11300.3|2827
1762533900000|2025-11-07 16:45:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|2569
1762534200000|2025-11-07 16:50:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|3670
1762534500000|2025-11-07 16:55:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|4093
1762534800000|2025-11-07 17:00:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|4608
1762535100000|2025-11-07 17:05:00|11304.3|11300.3|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|2583
1762535400000|2025-11-07 17:10:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|2603
1762535700000|2025-11-07 17:15:00|11304.3|11300.3|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|5471
1762536000000|2025-11-07 17:20:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|3401
1762536300000|2025-11-07 17:25:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|3778
1762536600000|2025-11-07 17:30:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|2603
1762536900000|2025-11-07 17:35:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|2931
1762537200000|2025-11-07 17:40:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|2501
1762537500000|2025-11-07 17:45:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|3016
1762537800000|2025-11-07 17:50:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|1873
1762538100000|2025-11-07 17:55:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|2725
1762538400000|2025-11-07 18:00:00|||||||||714
1762538700000|2025-11-07 18:05:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|3783
1762539000000|2025-11-07 18:10:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|3764
1762539300000|2025-11-07 18:15:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|347
1762539600000|2025-11-07 18:20:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|3948
1762539900000|2025-11-07 18:25:00|||||||||1336
1762540200000|2025-11-07 18:30:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|5618
1762540500000|2025-11-07 18:35:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|3275
1762540800000|2025-11-07 18:40:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|1072
1762541100000|2025-11-07 18:45:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|1013
1762541400000|2025-11-07 18:50:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|2189
1762541700000|2025-11-07 18:55:00|11301.2|11297.2|11299.7|11295.7|11302.8|11298.8|11299.7|11295.7|5753
1762542000000|2025-11-07 19:00:00|||||||||2066
1762542300000|2025-11-07 19:05:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|519
1762542600000|2025-11-07 19:10:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|2012
1762542900000|2025-11-07 19:15:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|912
1762543200000|2025-11-07 19:20:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|2159
1762543500000|2025-11-07 19:25:00|||||||||2776
1762543800000|2025-11-07 19:30:00|11298.1|11294.1|11295|11291|11298.1|11294.1|11293.4|11289.4|4597
1762544100000|2025-11-07 19:35:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|4008
1762544400000|2025-11-07 19:40:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|2964
1762544700000|2025-11-07 19:45:00|11290.3|11286.3|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|13105
1762545000000|2025-11-07 19:50:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|4530
1762545300000|2025-11-07 19:55:00|11290.3|11286.3|11287.2|11283.2|11290.3|11286.3|11287.2|11283.2|11620
1762545600000|2025-11-07 20:00:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|9115
1762545900000|2025-11-07 20:05:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|7652
1762546200000|2025-11-07 20:10:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|5801
1762546500000|2025-11-07 20:15:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|3303
1762546800000|2025-11-07 20:20:00|||||||||722
1762547100000|2025-11-07 20:25:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|5398
1762547400000|2025-11-07 20:30:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|1847
1762547700000|2025-11-07 20:35:00|||||||||2103
1762548000000|2025-11-07 20:40:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|2705
1762548300000|2025-11-07 20:45:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|2825
1762548600000|2025-11-07 20:50:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|2035
1762548900000|2025-11-07 20:55:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|3167
1762549200000|2025-11-07 21:00:00|11290.3|11286.3|11287.2|11283.2|11290.3|11286.3|11287.2|11283.2|3867
1762549500000|2025-11-07 21:05:00|||||||||1283
1762549800000|2025-11-07 21:10:00|||||||||304
1762550100000|2025-11-07 21:15:00|||||||||436
1762550400000|2025-11-07 21:20:00|||||||||1297
1762550700000|2025-11-07 21:25:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|1108
1762551000000|2025-11-07 21:30:00|||||||||259
1762551300000|2025-11-07 21:35:00|||||||||1774
1762551600000|2025-11-07 21:40:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|1353
1762551900000|2025-11-07 21:45:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|1811
1762552200000|2025-11-07 21:50:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|1377
1762552500000|2025-11-07 21:55:00|11284|11280|11284|11280|11284|11280|11284|11280|2170
1762729200000|2025-11-09 23:00:00|11268.4|11264.4|11265.3|11261.3|11268.4|11264.4|11263.7|11259.7|5411
1762729500000|2025-11-09 23:05:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|3279
1762729800000|2025-11-09 23:10:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|352
1762730100000|2025-11-09 23:15:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|1032
1762730400000|2025-11-09 23:20:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|862
1762730700000|2025-11-09 23:25:00|||||||||468
1762731000000|2025-11-09 23:30:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|1159
1762731300000|2025-11-09 23:35:00|||||||||72
1762731600000|2025-11-09 23:40:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|2053
1762731900000|2025-11-09 23:45:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|820
1762732200000|2025-11-09 23:50:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|2142
1762732500000|2025-11-09 23:55:00|11262.2|11258.2|11265.3|11261.3|11265.3|11261.3|11262.2|11258.2|1901
1762732800000|2025-11-10 00:00:00|11263.7|11259.7|11266.8|11262.8|11268.4|11264.4|11263.7|11259.7|2920
1762733100000|2025-11-10 00:05:00|11268.4|11264.4|11265.3|11261.3|11268.4|11264.4|11265.3|11261.3|1963
1762733400000|2025-11-10 00:10:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|1185
1762733700000|2025-11-10 00:15:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|1382
1762734000000|2025-11-10 00:20:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|1433
1762734300000|2025-11-10 00:25:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|939
1762734600000|2025-11-10 00:30:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|370
1762734900000|2025-11-10 00:35:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|261
1762735200000|2025-11-10 00:40:00|||||||||329
1762735500000|2025-11-10 00:45:00|||||||||1434
1762735800000|2025-11-10 00:50:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|627
1762736100000|2025-11-10 00:55:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|839
1762736400000|2025-11-10 01:00:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|1364
1762736700000|2025-11-10 01:05:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|1878
1762737000000|2025-11-10 01:10:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|1753
1762737300000|2025-11-10 01:15:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|248
1762737600000|2025-11-10 01:20:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|619
1762737900000|2025-11-10 01:25:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|829
1762738200000|2025-11-10 01:30:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|529
1762738500000|2025-11-10 01:35:00|||||||||33
1762738800000|2025-11-10 01:40:00|||||||||432
1762739100000|2025-11-10 01:45:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|549
1762739400000|2025-11-10 01:50:00|||||||||192
1762739700000|2025-11-10 01:55:00|||||||||1016
1762740000000|2025-11-10 02:00:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|436
1762740300000|2025-11-10 02:05:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|1254
1762740600000|2025-11-10 02:10:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|1911
1762740900000|2025-11-10 02:15:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|392
1762741200000|2025-11-10 02:20:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|355
1762741500000|2025-11-10 02:25:00|||||||||14
1762741800000|2025-11-10 02:30:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|195
1762742100000|2025-11-10 02:35:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|264
1762742400000|2025-11-10 02:40:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|207
1762742700000|2025-11-10 02:45:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|36
1762743000000|2025-11-10 02:50:00|||||||||27
1762743300000|2025-11-10 02:55:00|||||||||82
1762743600000|2025-11-10 03:00:00|||||||||520
1762743900000|2025-11-10 03:05:00|||||||||145
1762744200000|2025-11-10 03:10:00|||||||||65
1762744500000|2025-11-10 03:15:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|876
1762744800000|2025-11-10 03:20:00|||||||||184
1762745100000|2025-11-10 03:25:00|11259|11255|11259|11255|11259|11255|11259|11255|1302
1762745400000|2025-11-10 03:30:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|1780
1762745700000|2025-11-10 03:35:00|11259|11255|11259|11255|11259|11255|11257.5|11253.5|455
1762746000000|2025-11-10 03:40:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|389
1762746300000|2025-11-10 03:45:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|195
1762746600000|2025-11-10 03:50:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|1396
1762746900000|2025-11-10 03:55:00|||||||||142
1762747200000|2025-11-10 04:00:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|540
1762747500000|2025-11-10 04:05:00|11259|11255|11259|11255|11259|11255|11259|11255|17
1762747800000|2025-11-10 04:10:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|392
1762748100000|2025-11-10 04:15:00|11259|11255|11259|11255|11259|11255|11259|11255|126
1762748400000|2025-11-10 04:20:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|242
1762748700000|2025-11-10 04:25:00|11259|11255|11259|11255|11259|11255|11259|11255|513
1762749000000|2025-11-10 04:30:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|510
1762749300000|2025-11-10 04:35:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|845
1762749600000|2025-11-10 04:40:00|11259|11255|11259|11255|11259|11255|11259|11255|314
1762749900000|2025-11-10 04:45:00|||||||||156
1762750200000|2025-11-10 04:50:00|||||||||559
1762750500000|2025-11-10 04:55:00|||||||||15
1762750800000|2025-11-10 05:00:00|||||||||402
1762751100000|2025-11-10 05:05:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|711
1762751400000|2025-11-10 05:10:00|||||||||789
1762751700000|2025-11-10 05:15:00|||||||||9
1762752000000|2025-11-10 05:20:00|11259|11255|11259|11255|11259|11255|11259|11255|429
1762752300000|2025-11-10 05:25:00|||||||||18
1762752600000|2025-11-10 05:30:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|604
1762752900000|2025-11-10 05:35:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|489
1762753200000|2025-11-10 05:40:00|||||||||71
1762753500000|2025-11-10 05:45:00|11259|11255|11259|11255|11259|11255|11259|11255|166
1762753800000|2025-11-10 05:50:00|||||||||135
1762754100000|2025-11-10 05:55:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|1093
1762754400000|2025-11-10 06:00:00|||||||||30
1762754700000|2025-11-10 06:05:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|869
1762755000000|2025-11-10 06:10:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|348
1762755300000|2025-11-10 06:15:00|||||||||165
1762755600000|2025-11-10 06:20:00|||||||||1129
1762755900000|2025-11-10 06:25:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|344
1762756200000|2025-11-10 06:30:00|11259|11255|11259|11255|11259|11255|11259|11255|2030
1762756500000|2025-11-10 06:35:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|171
1762756800000|2025-11-10 06:40:00|||||||||2
1762757100000|2025-11-10 06:45:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|1205
1762757400000|2025-11-10 06:50:00|||||||||178
1762757700000|2025-11-10 06:55:00|||||||||414
1762758000000|2025-11-10 07:00:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|945
1762758300000|2025-11-10 07:05:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|686
1762758600000|2025-11-10 07:10:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|1739
1762758900000|2025-11-10 07:15:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|1114
1762759200000|2025-11-10 07:20:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|613
1762759500000|2025-11-10 07:25:00|||||||||15
1762759800000|2025-11-10 07:30:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|894
1762760100000|2025-11-10 07:35:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|2816
1762760400000|2025-11-10 07:40:00|||||||||344
1762760700000|2025-11-10 07:45:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|1730
1762761000000|2025-11-10 07:50:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|1702
1762761300000|2025-11-10 07:55:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|3702
1762761600000|2025-11-10 08:00:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|2456
1762761900000|2025-11-10 08:05:00|||||||||904
1762762200000|2025-11-10 08:10:00|11252.8|11248.8|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|2751
1762762500000|2025-11-10 08:15:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|1051
1762762800000|2025-11-10 08:20:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|2299
1762763100000|2025-11-10 08:25:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|1246
1762763400000|2025-11-10 08:30:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|1563
1762763700000|2025-11-10 08:35:00|||||||||2021
1762764000000|2025-11-10 08:40:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|906
1762764300000|2025-11-10 08:45:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|2339
1762764600000|2025-11-10 08:50:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|2178
1762764900000|2025-11-10 08:55:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|442
1762765200000|2025-11-10 09:00:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|2530
1762765500000|2025-11-10 09:05:00|||||||||551
1762765800000|2025-11-10 09:10:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11251.2|11247.2|952
1762766100000|2025-11-10 09:15:00|||||||||183
1762766400000|2025-11-10 09:20:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|915
1762766700000|2025-11-10 09:25:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|1628
1762767000000|2025-11-10 09:30:00|11259|11255|11259|11255|11259|11255|11259|11255|3156
1762767300000|2025-11-10 09:35:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|874
1762767600000|2025-11-10 09:40:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|388
1762767900000|2025-11-10 09:45:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|2125
1762768200000|2025-11-10 09:50:00|||||||||197
1762768500000|2025-11-10 09:55:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|205
1762768800000|2025-11-10 10:00:00|11259|11255|11259|11255|11259|11255|11257.5|11253.5|782
1762769100000|2025-11-10 10:05:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|1586
1762769400000|2025-11-10 10:10:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|646
1762769700000|2025-11-10 10:15:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|2425
1762770000000|2025-11-10 10:20:00|||||||||547
1762770300000|2025-11-10 10:25:00|||||||||572
1762770600000|2025-11-10 10:30:00|11259|11255|11259|11255|11259|11255|11259|11255|759
1762770900000|2025-11-10 10:35:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|291
1762771200000|2025-11-10 10:40:00|11259|11255|11259|11255|11259|11255|11259|11255|395
1762771500000|2025-11-10 10:45:00|||||||||245
1762771800000|2025-11-10 10:50:00|||||||||9
1762772100000|2025-11-10 10:55:00|||||||||148
1762772400000|2025-11-10 11:00:00|11260.6|11256.6|11257.5|11253.5|11260.6|11256.6|11255.9|11251.9|2763
1762772700000|2025-11-10 11:05:00|11259|11255|11259|11255|11259|11255|11259|11255|735
1762773000000|2025-11-10 11:10:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|1450
1762773300000|2025-11-10 11:15:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|1447
1762773600000|2025-11-10 11:20:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|1465
1762773900000|2025-11-10 11:25:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|1644
1762774200000|2025-11-10 11:30:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|156
1762774500000|2025-11-10 11:35:00|11265.3|11261.3|11262.2|11258.2|11265.3|11261.3|11262.2|11258.2|5326
1762774800000|2025-11-10 11:40:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|1331
1762775100000|2025-11-10 11:45:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|1028
1762775400000|2025-11-10 11:50:00|||||||||523
1762775700000|2025-11-10 11:55:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|3633
1762776000000|2025-11-10 12:00:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|2546
1762776300000|2025-11-10 12:05:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|3620
1762776600000|2025-11-10 12:10:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|897
1762776900000|2025-11-10 12:15:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|2294
1762777200000|2025-11-10 12:20:00|||||||||1529
1762777500000|2025-11-10 12:25:00|||||||||881
1762777800000|2025-11-10 12:30:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|594
1762778100000|2025-11-10 12:35:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|874
1762778400000|2025-11-10 12:40:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|2141
1762778700000|2025-11-10 12:45:00|11259|11255|11257.5|11253.5|11260.6|11256.6|11257.5|11253.5|3498
1762779000000|2025-11-10 12:50:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|846
1762779300000|2025-11-10 12:55:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|1354
1762779600000|2025-11-10 13:00:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|4175
1762779900000|2025-11-10 13:05:00|11259|11255|11259|11255|11259|11255|11257.5|11253.5|2859
1762780200000|2025-11-10 13:10:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|6682
1762780500000|2025-11-10 13:15:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|2186
1762780800000|2025-11-10 13:20:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|3157
1762781100000|2025-11-10 13:25:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|1903
1762781400000|2025-11-10 13:30:00|11259|11255|11262.2|11258.2|11262.2|11258.2|11257.5|11253.5|3514
1762781700000|2025-11-10 13:35:00|11263.7|11259.7|11268.4|11264.4|11268.4|11264.4|11263.7|11259.7|3453
1762782000000|2025-11-10 13:40:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|3858
1762782300000|2025-11-10 13:45:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|3653
1762782600000|2025-11-10 13:50:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11265.3|11261.3|3128
1762782900000|2025-11-10 13:55:00|11268.4|11264.4|11270|11266|11270|11266|11266.8|11262.8|4805
1762783200000|2025-11-10 14:00:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11266.8|11262.8|2494
1762783500000|2025-11-10 14:05:00|11270|11266|11270|11266|11270|11266|11268.4|11264.4|3504
1762783800000|2025-11-10 14:10:00|11268.4|11264.4|11273.1|11269.1|11273.1|11269.1|11268.4|11264.4|4211
1762784100000|2025-11-10 14:15:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|3649
1762784400000|2025-11-10 14:20:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|1408
1762784700000|2025-11-10 14:25:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|1479
1762785000000|2025-11-10 14:30:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|4943
1762785300000|2025-11-10 14:35:00|11277.8|11273.8|11280.9|11276.9|11282.5|11278.5|11277.8|11273.8|9070
1762785600000|2025-11-10 14:40:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|5735
1762785900000|2025-11-10 14:45:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|5918
1762786200000|2025-11-10 14:50:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|4757
1762786500000|2025-11-10 14:55:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|4714
1762786800000|2025-11-10 15:00:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|3419
1762787100000|2025-11-10 15:05:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|3865
1762787400000|2025-11-10 15:10:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|2474
1762787700000|2025-11-10 15:15:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|1899
1762788000000|2025-11-10 15:20:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|1907
1762788300000|2025-11-10 15:25:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|1892
1762788600000|2025-11-10 15:30:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|6239
1762788900000|2025-11-10 15:35:00|11276.2|11272.2|11274.7|11270.7|11277.8|11273.8|11273.1|11269.1|3943
1762789200000|2025-11-10 15:40:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|5025
1762789500000|2025-11-10 15:45:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|2412
1762789800000|2025-11-10 15:50:00|11276.2|11272.2|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|3143
1762790100000|2025-11-10 15:55:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|3974
1762790400000|2025-11-10 16:00:00|11277.8|11273.8|11274.7|11270.7|11277.8|11273.8|11273.9|11269.9|10121
1762790700000|2025-11-10 16:05:00|11276.2|11272.2|11273.1|11269.1|11276.2|11272.2|11271.5|11267.5|3511
1762791000000|2025-11-10 16:10:00|11271.5|11267.5|11274.7|11270.7|11274.7|11270.7|11271.5|11267.5|5082
1762791300000|2025-11-10 16:15:00|||||||||643
1762791600000|2025-11-10 16:20:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|1368
1762791900000|2025-11-10 16:25:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|1240
1762792200000|2025-11-10 16:30:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11270|11266|4927
1762792500000|2025-11-10 16:35:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|4261
1762792800000|2025-11-10 16:40:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|4570
1762793100000|2025-11-10 16:45:00|11270|11266|11270|11266|11270|11266|11270|11266|1141
1762793400000|2025-11-10 16:50:00|11270.8|11266.8|11271.5|11267.5|11271.5|11267.5|11270|11266|2845
1762793700000|2025-11-10 16:55:00|||||||||2373
1762794000000|2025-11-10 17:00:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|1791
1762794300000|2025-11-10 17:05:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|5044
1762794600000|2025-11-10 17:10:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|2304
1762794900000|2025-11-10 17:15:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|526
1762795200000|2025-11-10 17:20:00|11270.8|11266.8|11271.5|11267.5|11271.5|11267.5|11270|11266|3374
1762795500000|2025-11-10 17:25:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|641
1762795800000|2025-11-10 17:30:00|||||||||2089
1762796100000|2025-11-10 17:35:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|1802
1762796400000|2025-11-10 17:40:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|1556
1762796700000|2025-11-10 17:45:00|11270|11266|11270|11266|11270|11266|11270|11266|594
1762797000000|2025-11-10 17:50:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|2724
1762797300000|2025-11-10 17:55:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|2376
1762797600000|2025-11-10 18:00:00|11270|11266|11273.1|11269.1|11274.7|11270.7|11270|11266|2569
1762797900000|2025-11-10 18:05:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|2898
1762798200000|2025-11-10 18:10:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|877
1762798500000|2025-11-10 18:15:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|2354
1762798800000|2025-11-10 18:20:00|||||||||886
1762799100000|2025-11-10 18:25:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|2508
1762799400000|2025-11-10 18:30:00|||||||||656
1762799700000|2025-11-10 18:35:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|680
1762800000000|2025-11-10 18:40:00|||||||||217
1762800300000|2025-11-10 18:45:00|||||||||564
1762800600000|2025-11-10 18:50:00|11270|11266|11270|11266|11270|11266|11270|11266|1804
1762800900000|2025-11-10 18:55:00|||||||||693
1762801200000|2025-11-10 19:00:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|1064
1762801500000|2025-11-10 19:05:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|1822
1762801800000|2025-11-10 19:10:00|11270|11266|11270|11266|11270|11266|11270|11266|484
1762802100000|2025-11-10 19:15:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|976
1762802400000|2025-11-10 19:20:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|393
1762802700000|2025-11-10 19:25:00|||||||||721
1762803000000|2025-11-10 19:30:00|||||||||770
1762803300000|2025-11-10 19:35:00|||||||||374
1762803600000|2025-11-10 19:40:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|3092
1762803900000|2025-11-10 19:45:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|2818
1762804200000|2025-11-10 19:50:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|3859
1762804500000|2025-11-10 19:55:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|8158
1762804800000|2025-11-10 20:00:00|11270|11266|11268.4|11264.4|11270|11266|11265.3|11261.3|9204
1762805100000|2025-11-10 20:05:00|||||||||2854
1762805400000|2025-11-10 20:10:00|||||||||784
1762805700000|2025-11-10 20:15:00|11266.8|11262.8|11268.4|11264.4|11270|11266|11266.8|11262.8|6714
1762806000000|2025-11-10 20:20:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|2587
1762806300000|2025-11-10 20:25:00|||||||||730
1762806600000|2025-11-10 20:30:00|||||||||320
1762806900000|2025-11-10 20:35:00|11270|11266|11270|11266|11270|11266|11270|11266|707
1762807200000|2025-11-10 20:40:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|943
1762807500000|2025-11-10 20:45:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|1675
1762807800000|2025-11-10 20:50:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|1151
1762808100000|2025-11-10 20:55:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|2495
1762808400000|2025-11-10 21:00:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|3791
1762808700000|2025-11-10 21:05:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1850
1762809000000|2025-11-10 21:10:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|1223
1762809300000|2025-11-10 21:15:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|1230
1762809600000|2025-11-10 21:20:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|2323
1762809900000|2025-11-10 21:25:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|2243
1762810200000|2025-11-10 21:30:00|||||||||932
1762810500000|2025-11-10 21:35:00|||||||||773
1762810800000|2025-11-10 21:40:00|||||||||639
1762811100000|2025-11-10 21:45:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|1811
1762811400000|2025-11-10 21:50:00|||||||||441
1762811700000|2025-11-10 21:55:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|3083
1762815600000|2025-11-10 23:00:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|274
1762815900000|2025-11-10 23:05:00|||||||||65
1762816200000|2025-11-10 23:10:00|11266.1|11262.1|11266.8|11262.8|11266.8|11262.8|11266.1|11262.1|234
1762816500000|2025-11-10 23:15:00|||||||||10
1762816800000|2025-11-10 23:20:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|25
1762817100000|2025-11-10 23:25:00|||||||||153
1762817400000|2025-11-10 23:30:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|220
1762817700000|2025-11-10 23:35:00|||||||||4
1762818000000|2025-11-10 23:40:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|338
1762818300000|2025-11-10 23:45:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|186
1762818600000|2025-11-10 23:50:00|||||||||12
1762818900000|2025-11-10 23:55:00|||||||||78
1762819200000|2025-11-11 00:00:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|1297
1762819500000|2025-11-11 00:05:00|||||||||81
1762819800000|2025-11-11 00:10:00|||||||||179
1762820100000|2025-11-11 00:15:00|||||||||147
1762820400000|2025-11-11 00:20:00|||||||||22
1762820700000|2025-11-11 00:25:00|||||||||58
1762821000000|2025-11-11 00:30:00|||||||||125
1762821300000|2025-11-11 00:35:00|||||||||14
1762821600000|2025-11-11 00:40:00|||||||||35
1762821900000|2025-11-11 00:45:00|||||||||220
1762822200000|2025-11-11 00:50:00|||||||||40
1762822500000|2025-11-11 00:55:00|||||||||45
1762822800000|2025-11-11 01:00:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|206
1762823100000|2025-11-11 01:05:00|||||||||81
1762823400000|2025-11-11 01:10:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|147
1762823700000|2025-11-11 01:15:00|||||||||11
1762824000000|2025-11-11 01:20:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|205
1762824300000|2025-11-11 01:25:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|589
1762824600000|2025-11-11 01:30:00|||||||||251
1762824900000|2025-11-11 01:35:00|||||||||77
1762825200000|2025-11-11 01:40:00|||||||||83
1762825500000|2025-11-11 01:45:00|||||||||6
1762825800000|2025-11-11 01:50:00|||||||||17
1762826100000|2025-11-11 01:55:00|||||||||7
1762826400000|2025-11-11 02:00:00|||||||||17
1762826700000|2025-11-11 02:05:00|||||||||8
1762827000000|2025-11-11 02:10:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|116
1762827300000|2025-11-11 02:15:00|||||||||43
1762827600000|2025-11-11 02:20:00|||||||||154
1762827900000|2025-11-11 02:25:00|||||||||118
1762828200000|2025-11-11 02:30:00|||||||||18
1762828500000|2025-11-11 02:35:00|||||||||78
1762828800000|2025-11-11 02:40:00|||||||||23
1762829100000|2025-11-11 02:45:00|||||||||8
1762829400000|2025-11-11 02:50:00|||||||||53
1762829700000|2025-11-11 02:55:00|||||||||1
1762830000000|2025-11-11 03:00:00|||||||||246
1762830300000|2025-11-11 03:05:00|||||||||264
1762830600000|2025-11-11 03:10:00|||||||||251
1762830900000|2025-11-11 03:15:00|||||||||86
1762831200000|2025-11-11 03:20:00|||||||||16
1762831500000|2025-11-11 03:25:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1205
1762831800000|2025-11-11 03:30:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|378
1762832100000|2025-11-11 03:35:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|352
1762832400000|2025-11-11 03:40:00|||||||||94
1762832700000|2025-11-11 03:45:00|||||||||138
1762833000000|2025-11-11 03:50:00|||||||||11
1762833300000|2025-11-11 03:55:00|||||||||35
1762833600000|2025-11-11 04:00:00|||||||||5
1762833900000|2025-11-11 04:05:00|||||||||2
1762834500000|2025-11-11 04:15:00|||||||||1
1762834800000|2025-11-11 04:20:00|||||||||15
1762835100000|2025-11-11 04:25:00|||||||||75
1762835400000|2025-11-11 04:30:00|||||||||2
1762835700000|2025-11-11 04:35:00|||||||||2
1762836000000|2025-11-11 04:40:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|1663
1762836300000|2025-11-11 04:45:00|||||||||152
1762836600000|2025-11-11 04:50:00|11270|11266|11270|11266|11270|11266|11270|11266|68
1762836900000|2025-11-11 04:55:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|463
1762837200000|2025-11-11 05:00:00|||||||||33
1762837500000|2025-11-11 05:05:00|||||||||18
1762837800000|2025-11-11 05:10:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|1402
1762838100000|2025-11-11 05:15:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|635
1762838400000|2025-11-11 05:20:00|||||||||133
1762838700000|2025-11-11 05:25:00|||||||||678
1762839000000|2025-11-11 05:30:00|||||||||307
1762839300000|2025-11-11 05:35:00|11270|11266|11270|11266|11270|11266|11270|11266|592
1762839600000|2025-11-11 05:40:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|344
1762839900000|2025-11-11 05:45:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|170
1762840200000|2025-11-11 05:50:00|||||||||1
1762840500000|2025-11-11 05:55:00|||||||||208
1762840800000|2025-11-11 06:00:00|||||||||304
1762841100000|2025-11-11 06:05:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|361
1762841400000|2025-11-11 06:10:00|||||||||1
1762841700000|2025-11-11 06:15:00|||||||||11
1762842000000|2025-11-11 06:20:00|||||||||6
1762842300000|2025-11-11 06:25:00|||||||||534
1762842600000|2025-11-11 06:30:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|250
1762842900000|2025-11-11 06:35:00|||||||||146
1762843500000|2025-11-11 06:45:00|||||||||236
1762843800000|2025-11-11 06:50:00|||||||||64
1762844100000|2025-11-11 06:55:00|||||||||93
1762844400000|2025-11-11 07:00:00|||||||||550
1762844700000|2025-11-11 07:05:00|||||||||650
1762845000000|2025-11-11 07:10:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|254
1762845300000|2025-11-11 07:15:00|||||||||44
1762845600000|2025-11-11 07:20:00|11270|11266|11270|11266|11270|11266|11270|11266|998
1762845900000|2025-11-11 07:25:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|645
1762846200000|2025-11-11 07:30:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|1203
1762846500000|2025-11-11 07:35:00|11271.5|11267.5|11268.4|11264.4|11271.5|11267.5|11268.4|11264.4|1511
1762846800000|2025-11-11 07:40:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|685
1762847100000|2025-11-11 07:45:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|916
1762847400000|2025-11-11 07:50:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|776
1762847700000|2025-11-11 07:55:00|11270|11266|11270|11266|11270|11266|11268.4|11264.4|1228
1762848000000|2025-11-11 08:00:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|366
1762848300000|2025-11-11 08:05:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|2620
1762848600000|2025-11-11 08:10:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1429
1762848900000|2025-11-11 08:15:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|425
1762849200000|2025-11-11 08:20:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|475
1762849500000|2025-11-11 08:25:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|715
1762849800000|2025-11-11 08:30:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|2759
1762850100000|2025-11-11 08:35:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|377
1762850400000|2025-11-11 08:40:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|370
1762850700000|2025-11-11 08:45:00|11270|11266|11270|11266|11270|11266|11270|11266|440
1762851000000|2025-11-11 08:50:00|||||||||253
1762851300000|2025-11-11 08:55:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|186
1762851600000|2025-11-11 09:00:00|||||||||214
1762851900000|2025-11-11 09:05:00|||||||||154
1762852200000|2025-11-11 09:10:00|||||||||403
1762852500000|2025-11-11 09:15:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|747
1762852800000|2025-11-11 09:20:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|468
1762853100000|2025-11-11 09:25:00|||||||||430
1762853400000|2025-11-11 09:30:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|438
1762853700000|2025-11-11 09:35:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|716
1762854000000|2025-11-11 09:40:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|182
1762854300000|2025-11-11 09:45:00|||||||||898
1762854600000|2025-11-11 09:50:00|||||||||45
1762854900000|2025-11-11 09:55:00|||||||||69
1762855200000|2025-11-11 10:00:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|1960
1762855500000|2025-11-11 10:05:00|||||||||7
1762855800000|2025-11-11 10:10:00|||||||||129
1762856100000|2025-11-11 10:15:00|||||||||99
1762856400000|2025-11-11 10:20:00|||||||||375
1762856700000|2025-11-11 10:25:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|369
1762857000000|2025-11-11 10:30:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|922
1762857300000|2025-11-11 10:35:00|||||||||12
1762857600000|2025-11-11 10:40:00|||||||||274
1762857900000|2025-11-11 10:45:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|1755
1762858200000|2025-11-11 10:50:00|||||||||34
1762858500000|2025-11-11 10:55:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|125
1762858800000|2025-11-11 11:00:00|||||||||11
1762859100000|2025-11-11 11:05:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|2580
1762859400000|2025-11-11 11:10:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|1475
1762859700000|2025-11-11 11:15:00|||||||||185
1762860000000|2025-11-11 11:20:00|||||||||83
1762860300000|2025-11-11 11:25:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|1925
1762860600000|2025-11-11 11:30:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|884
1762860900000|2025-11-11 11:35:00|||||||||221
1762861200000|2025-11-11 11:40:00|||||||||474
1762861500000|2025-11-11 11:45:00|||||||||565
1762861800000|2025-11-11 11:50:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1089
1762862100000|2025-11-11 11:55:00|||||||||468
1762862400000|2025-11-11 12:00:00|||||||||938
1762862700000|2025-11-11 12:05:00|11270|11266|11270|11266|11270|11266|11270|11266|578
1762863000000|2025-11-11 12:10:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|1681
1762863300000|2025-11-11 12:15:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|980
1762863600000|2025-11-11 12:20:00|||||||||622
1762863900000|2025-11-11 12:25:00|||||||||384
1762864200000|2025-11-11 12:30:00|11270|11266|11270|11266|11270|11266|11270|11266|556
1762864500000|2025-11-11 12:35:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|1587
1762864800000|2025-11-11 12:40:00|||||||||756
1762865100000|2025-11-11 12:45:00|||||||||802
1762865400000|2025-11-11 12:50:00|||||||||589
1762865700000|2025-11-11 12:55:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|1003
1762866000000|2025-11-11 13:00:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|926
1762866300000|2025-11-11 13:05:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|1116
1762866600000|2025-11-11 13:10:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|307
1762866900000|2025-11-11 13:15:00|11276.2|11272.2|11288.7|11284.7|11288.7|11284.7|11276.2|11272.2|16934
1762867200000|2025-11-11 13:20:00|11287.2|11283.2|11293.4|11289.4|11293.4|11289.4|11285.6|11281.6|20234
1762867500000|2025-11-11 13:25:00|11295|11291|11293.4|11289.4|11296.5|11292.5|11293.4|11289.4|11165
1762867800000|2025-11-11 13:30:00|11295|11291|11295|11291|11295|11291|11290.3|11286.3|6950
1762868100000|2025-11-11 13:35:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11293.4|11289.4|6314
1762868400000|2025-11-11 13:40:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11293.4|11289.4|4916
1762868700000|2025-11-11 13:45:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|4100
1762869000000|2025-11-11 13:50:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|2388
1762869300000|2025-11-11 13:55:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|2541
1762869600000|2025-11-11 14:00:00|11298.1|11294.1|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|5336
1762869900000|2025-11-11 14:05:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|1671
1762870200000|2025-11-11 14:10:00|||||||||730
1762870500000|2025-11-11 14:15:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|2431
1762870800000|2025-11-11 14:20:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|2074
1762871100000|2025-11-11 14:25:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|2447
1762871400000|2025-11-11 14:30:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|3412
1762871700000|2025-11-11 14:35:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|2228
1762872000000|2025-11-11 14:40:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|1731
1762872300000|2025-11-11 14:45:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|1292
1762872600000|2025-11-11 14:50:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|1024
1762872900000|2025-11-11 14:55:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|3045
1762873200000|2025-11-11 15:00:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11290.3|11286.3|6285
1762873500000|2025-11-11 15:05:00|11295|11291|11295|11291|11295|11291|11295|11291|3295
1762873800000|2025-11-11 15:10:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|2021
1762874100000|2025-11-11 15:15:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|6299
1762874400000|2025-11-11 15:20:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|1828
1762874700000|2025-11-11 15:25:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|7893
1762875000000|2025-11-11 15:30:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|2278
1762875300000|2025-11-11 15:35:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|2122
1762875600000|2025-11-11 15:40:00|||||||||986
1762875900000|2025-11-11 15:45:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|3076
1762876200000|2025-11-11 15:50:00|||||||||940
1762876500000|2025-11-11 15:55:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|1390
1762876800000|2025-11-11 16:00:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|1437
1762877100000|2025-11-11 16:05:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|4844
1762877400000|2025-11-11 16:10:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|4580
1762877700000|2025-11-11 16:15:00|11304.3|11300.3|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|2010
1762878000000|2025-11-11 16:20:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|5303
1762878300000|2025-11-11 16:25:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|2156
1762878600000|2025-11-11 16:30:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|5851
1762878900000|2025-11-11 16:35:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|4303
1762879200000|2025-11-11 16:40:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|2374
1762879500000|2025-11-11 16:45:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|1021
1762879800000|2025-11-11 16:50:00|||||||||1345
1762880100000|2025-11-11 16:55:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|4279
1762880400000|2025-11-11 17:00:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|2464
1762880700000|2025-11-11 17:05:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|1424
1762881000000|2025-11-11 17:10:00|||||||||726
1762881300000|2025-11-11 17:15:00|||||||||1178
1762881600000|2025-11-11 17:20:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|1598
1762881900000|2025-11-11 17:25:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|1062
1762882200000|2025-11-11 17:30:00|||||||||255
1762882500000|2025-11-11 17:35:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|1557
1762882800000|2025-11-11 17:40:00|||||||||436
1762883100000|2025-11-11 17:45:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|880
1762883400000|2025-11-11 17:50:00|||||||||390
1762883700000|2025-11-11 17:55:00|||||||||420
1762884000000|2025-11-11 18:00:00|||||||||886
1762884300000|2025-11-11 18:05:00|||||||||522
1762884600000|2025-11-11 18:10:00|||||||||1019
1762884900000|2025-11-11 18:15:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|3134
1762885200000|2025-11-11 18:20:00|||||||||908
1762885500000|2025-11-11 18:25:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|678
1762885800000|2025-11-11 18:30:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|1238
1762886100000|2025-11-11 18:35:00|||||||||1070
1762886400000|2025-11-11 18:40:00|||||||||766
1762886700000|2025-11-11 18:45:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|880
1762887000000|2025-11-11 18:50:00|||||||||1251
1762887300000|2025-11-11 18:55:00|||||||||255
1762887600000|2025-11-11 19:00:00|||||||||760
1762887900000|2025-11-11 19:05:00|||||||||385
1762888200000|2025-11-11 19:10:00|||||||||282
1762888500000|2025-11-11 19:15:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|894
1762888800000|2025-11-11 19:20:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|2553
1762889100000|2025-11-11 19:25:00|||||||||217
1762889400000|2025-11-11 19:30:00|||||||||147
1762889700000|2025-11-11 19:35:00|||||||||238
1762890000000|2025-11-11 19:40:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|844
1762890300000|2025-11-11 19:45:00|||||||||311
1762890600000|2025-11-11 19:50:00|||||||||193
1762890900000|2025-11-11 19:55:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|6799
1762891200000|2025-11-11 20:00:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|6953
1762891500000|2025-11-11 20:05:00|||||||||2499
1762891800000|2025-11-11 20:10:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|2448
1762892100000|2025-11-11 20:15:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|2388
1762892400000|2025-11-11 20:20:00|||||||||113
1762892700000|2025-11-11 20:25:00|||||||||2695
1762893000000|2025-11-11 20:30:00|||||||||487
1762893300000|2025-11-11 20:35:00|||||||||40
1762893600000|2025-11-11 20:40:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|1080
1762893900000|2025-11-11 20:45:00|||||||||606
1762894200000|2025-11-11 20:50:00|||||||||695
1762894500000|2025-11-11 20:55:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|1269
1762894800000|2025-11-11 21:00:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|1178
1762895100000|2025-11-11 21:05:00|||||||||142
1762895400000|2025-11-11 21:10:00|||||||||65
1762895700000|2025-11-11 21:15:00|||||||||98
1762896000000|2025-11-11 21:20:00|||||||||550
1762896300000|2025-11-11 21:25:00|||||||||406
1762896600000|2025-11-11 21:30:00|11303.6|11299.6|11302.8|11298.8|11303.6|11299.6|11302.8|11298.8|3819
1762896900000|2025-11-11 21:35:00|||||||||239
1762897200000|2025-11-11 21:40:00|||||||||239
1762897500000|2025-11-11 21:45:00|||||||||528
1762897800000|2025-11-11 21:50:00|||||||||177
1762898100000|2025-11-11 21:55:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|2024
1762902000000|2025-11-11 23:00:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11298.1|11294.1|1670
1762902300000|2025-11-11 23:05:00|||||||||20
1762902600000|2025-11-11 23:10:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|640
1762902900000|2025-11-11 23:15:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|542
1762903200000|2025-11-11 23:20:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|302
1762903500000|2025-11-11 23:25:00|||||||||168
1762903800000|2025-11-11 23:30:00|||||||||470
1762904100000|2025-11-11 23:35:00|||||||||470
1762904400000|2025-11-11 23:40:00|||||||||285
1762904700000|2025-11-11 23:45:00|||||||||422
1762905000000|2025-11-11 23:50:00|||||||||1242
1762905300000|2025-11-11 23:55:00|||||||||364
1762905600000|2025-11-12 00:00:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|1396
1762905900000|2025-11-12 00:05:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|1640
1762906200000|2025-11-12 00:10:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|1287
1762906500000|2025-11-12 00:15:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|1561
1762906800000|2025-11-12 00:20:00|11295|11291|11295|11291|11295|11291|11295|11291|1587
1762907100000|2025-11-12 00:25:00|||||||||661
1762907400000|2025-11-12 00:30:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|1896
1762907700000|2025-11-12 00:35:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|133
1762908300000|2025-11-12 00:45:00|11295|11291|11295|11291|11295|11291|11295|11291|461
1762908600000|2025-11-12 00:50:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|542
1762908900000|2025-11-12 00:55:00|||||||||150
1762909200000|2025-11-12 01:00:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|303
1762909500000|2025-11-12 01:05:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|367
1762909800000|2025-11-12 01:10:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|740
1762910100000|2025-11-12 01:15:00|||||||||65
1762910400000|2025-11-12 01:20:00|||||||||109
1762910700000|2025-11-12 01:25:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|353
1762911000000|2025-11-12 01:30:00|||||||||201
1762911300000|2025-11-12 01:35:00|||||||||31
1762911600000|2025-11-12 01:40:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|963
1762911900000|2025-11-12 01:45:00|||||||||536
1762912200000|2025-11-12 01:50:00|||||||||186
1762912500000|2025-11-12 01:55:00|||||||||197
1762912800000|2025-11-12 02:00:00|||||||||189
1762913100000|2025-11-12 02:05:00|||||||||162
1762913400000|2025-11-12 02:10:00|||||||||397
1762913700000|2025-11-12 02:15:00|||||||||267
1762914000000|2025-11-12 02:20:00|||||||||47
1762914300000|2025-11-12 02:25:00|||||||||2
1762914600000|2025-11-12 02:30:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|1248
1762914900000|2025-11-12 02:35:00|||||||||515
1762915200000|2025-11-12 02:40:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|258
1762915500000|2025-11-12 02:45:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|432
1762915800000|2025-11-12 02:50:00|||||||||568
1762916100000|2025-11-12 02:55:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|838
1762916400000|2025-11-12 03:00:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|783
1762916700000|2025-11-12 03:05:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|297
1762917000000|2025-11-12 03:10:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|183
1762917300000|2025-11-12 03:15:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|203
1762917600000|2025-11-12 03:20:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|382
1762917900000|2025-11-12 03:25:00|||||||||19
1762918200000|2025-11-12 03:30:00|11295|11291|11295|11291|11295|11291|11295|11291|26
1762918500000|2025-11-12 03:35:00|||||||||11
1762918800000|2025-11-12 03:40:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|208
1762919100000|2025-11-12 03:45:00|11295|11291|11295|11291|11295|11291|11295|11291|53
1762919400000|2025-11-12 03:50:00|||||||||254
1762919700000|2025-11-12 03:55:00|||||||||106
1762920000000|2025-11-12 04:00:00|||||||||52
1762920300000|2025-11-12 04:05:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|327
1762920600000|2025-11-12 04:10:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|304
1762921200000|2025-11-12 04:20:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|390
1762921500000|2025-11-12 04:25:00|||||||||100
1762921800000|2025-11-12 04:30:00|11295|11291|11295|11291|11295|11291|11295|11291|150
1762922100000|2025-11-12 04:35:00|||||||||12
1762922400000|2025-11-12 04:40:00|||||||||1
1762922700000|2025-11-12 04:45:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|378
1762923000000|2025-11-12 04:50:00|||||||||1
1762923300000|2025-11-12 04:55:00|||||||||25
1762923600000|2025-11-12 05:00:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|166
1762923900000|2025-11-12 05:05:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|856
1762924200000|2025-11-12 05:10:00|||||||||154
1762924500000|2025-11-12 05:15:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|153
1762924800000|2025-11-12 05:20:00|||||||||160
1762925100000|2025-11-12 05:25:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|431
1762925400000|2025-11-12 05:30:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|349
1762925700000|2025-11-12 05:35:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|139
1762926000000|2025-11-12 05:40:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|786
1762926300000|2025-11-12 05:45:00|||||||||285
1762926600000|2025-11-12 05:50:00|||||||||44
1762926900000|2025-11-12 05:55:00|||||||||5
1762927200000|2025-11-12 06:00:00|||||||||8
1762927500000|2025-11-12 06:05:00|||||||||2
1762927800000|2025-11-12 06:10:00|||||||||538
1762928100000|2025-11-12 06:15:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|768
1762928400000|2025-11-12 06:20:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|354
1762928700000|2025-11-12 06:25:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|571
1762929000000|2025-11-12 06:30:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|448
1762929300000|2025-11-12 06:35:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|707
1762929900000|2025-11-12 06:45:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|655
1762930200000|2025-11-12 06:50:00|||||||||429
1762930500000|2025-11-12 06:55:00|||||||||380
1762930800000|2025-11-12 07:00:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|1317
1762931100000|2025-11-12 07:05:00|||||||||372
1762931400000|2025-11-12 07:10:00|||||||||50
1762931700000|2025-11-12 07:15:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|382
1762932000000|2025-11-12 07:20:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|4371
1762932300000|2025-11-12 07:25:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|2401
1762932600000|2025-11-12 07:30:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|655
1762932900000|2025-11-12 07:35:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|1120
1762933200000|2025-11-12 07:40:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|1304
1762933500000|2025-11-12 07:45:00|||||||||1
1762933800000|2025-11-12 07:50:00|||||||||625
1762934100000|2025-11-12 07:55:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|200
1762934400000|2025-11-12 08:00:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|3887
1762934700000|2025-11-12 08:05:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|979
1762935000000|2025-11-12 08:10:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|469
1762935300000|2025-11-12 08:15:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|2172
1762935600000|2025-11-12 08:20:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|492
1762935900000|2025-11-12 08:25:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|2820
1762936200000|2025-11-12 08:30:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|447
1762936500000|2025-11-12 08:35:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|1325
1762936800000|2025-11-12 08:40:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|981
1762937100000|2025-11-12 08:45:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|766
1762937400000|2025-11-12 08:50:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|1148
1762937700000|2025-11-12 08:55:00|||||||||372
1762938000000|2025-11-12 09:00:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|621
1762938300000|2025-11-12 09:05:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|1285
1762938600000|2025-11-12 09:10:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|1540
1762938900000|2025-11-12 09:15:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|2349
1762939200000|2025-11-12 09:20:00|||||||||360
1762939500000|2025-11-12 09:25:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|1616
1762939800000|2025-11-12 09:30:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|849
1762940100000|2025-11-12 09:35:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|599
1762940400000|2025-11-12 09:40:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|513
1762940700000|2025-11-12 09:45:00|||||||||892
1762941000000|2025-11-12 09:50:00|||||||||52
1762941300000|2025-11-12 09:55:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|349
1762941600000|2025-11-12 10:00:00|||||||||575
1762941900000|2025-11-12 10:05:00|||||||||45
1762942200000|2025-11-12 10:10:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|927
1762942500000|2025-11-12 10:15:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|1245
1762942800000|2025-11-12 10:20:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|1022
1762943100000|2025-11-12 10:25:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|1959
1762943400000|2025-11-12 10:30:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|241
1762943700000|2025-11-12 10:35:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|1851
1762944000000|2025-11-12 10:40:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|730
1762944300000|2025-11-12 10:45:00|11294.2|11290.2|11293.4|11289.4|11295|11291|11293.4|11289.4|827
1762944600000|2025-11-12 10:50:00|||||||||127
1762944900000|2025-11-12 10:55:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|24
1762945200000|2025-11-12 11:00:00|||||||||334
1762945500000|2025-11-12 11:05:00|||||||||135
1762945800000|2025-11-12 11:10:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|454
1762946100000|2025-11-12 11:15:00|||||||||759
1762946400000|2025-11-12 11:20:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|565
1762946700000|2025-11-12 11:25:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|386
1762947000000|2025-11-12 11:30:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|1089
1762947300000|2025-11-12 11:35:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|1165
1762947600000|2025-11-12 11:40:00|||||||||269
1762947900000|2025-11-12 11:45:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|1010
1762948200000|2025-11-12 11:50:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|1131
1762948500000|2025-11-12 11:55:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|2166
1762948800000|2025-11-12 12:00:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|2609
1762949100000|2025-11-12 12:05:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|7659
1762949400000|2025-11-12 12:10:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|3599
1762949700000|2025-11-12 12:15:00|||||||||1114
1762950000000|2025-11-12 12:20:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11295|11291|1415
1762950300000|2025-11-12 12:25:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|5403
1762950600000|2025-11-12 12:30:00|11296.5|11292.5|11295|11291|11298.1|11294.1|11295|11291|2178
1762950900000|2025-11-12 12:35:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|2096
1762951200000|2025-11-12 12:40:00|11295|11291|11296.5|11292.5|11298.1|11294.1|11295|11291|2461
1762951500000|2025-11-12 12:45:00|||||||||682
1762951800000|2025-11-12 12:50:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|2251
1762952100000|2025-11-12 12:55:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|2902
1762952400000|2025-11-12 13:00:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|7968
1762952700000|2025-11-12 13:05:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|2098
1762953000000|2025-11-12 13:10:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|4492
1762953300000|2025-11-12 13:15:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|3361
1762953600000|2025-11-12 13:20:00|11296.5|11292.5|11293.4|11289.4|11296.5|11292.5|11293.4|11289.4|3099
1762953900000|2025-11-12 13:25:00|11295|11291|11293.4|11289.4|11296.5|11292.5|11293.4|11289.4|5222
1762954200000|2025-11-12 13:30:00|11291.8|11287.8|11288.7|11284.7|11291.8|11287.8|11288.7|11284.7|5640
1762954500000|2025-11-12 13:35:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|4579
1762954800000|2025-11-12 13:40:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|3306
1762955100000|2025-11-12 13:45:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|3158
1762955400000|2025-11-12 13:50:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|1998
1762955700000|2025-11-12 13:55:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|1840
1762956000000|2025-11-12 14:00:00|11291.8|11287.8|11295|11291|11295|11291|11290.3|11286.3|10389
1762956300000|2025-11-12 14:05:00|11296.5|11292.5|11296.5|11292.5|11299.7|11295.7|11295|11291|5788
1762956600000|2025-11-12 14:10:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|3137
1762956900000|2025-11-12 14:15:00|11295|11291|11295|11291|11296.5|11292.5|11293.4|11289.4|4561
1762957200000|2025-11-12 14:20:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|3287
1762957500000|2025-11-12 14:25:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11295|11291|11055
1762957800000|2025-11-12 14:30:00|11298.1|11294.1|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|5566
1762958100000|2025-11-12 14:35:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11295|11291|12701
1762958400000|2025-11-12 14:40:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11295|11291|6348
1762958700000|2025-11-12 14:45:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11298.1|11294.1|8265
1762959000000|2025-11-12 14:50:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|5545
1762959300000|2025-11-12 14:55:00|11302.8|11298.8|11299.7|11295.7|11302.8|11298.8|11299.7|11295.7|2642
1762959600000|2025-11-12 15:00:00|11298.1|11294.1|11293.4|11289.4|11299.7|11295.7|11293.4|11289.4|5635
1762959900000|2025-11-12 15:05:00|11295|11291|11296.5|11292.5|11298.1|11294.1|11293.4|11289.4|6384
1762960200000|2025-11-12 15:10:00|11295|11291|11296.5|11292.5|11298.1|11294.1|11295|11291|2299
1762960500000|2025-11-12 15:15:00|11297.3|11293.3|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|2834
1762960800000|2025-11-12 15:20:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11295|11291|2257
1762961100000|2025-11-12 15:25:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|4534
1762961400000|2025-11-12 15:30:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|3572
1762961700000|2025-11-12 15:35:00|11301.2|11297.2|11298.1|11294.1|11302.8|11298.8|11298.1|11294.1|3578
1762962000000|2025-11-12 15:40:00|11296.5|11292.5|11299.7|11295.7|11299.7|11295.7|11296.5|11292.5|2028
1762962300000|2025-11-12 15:45:00|11298.1|11294.1|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|3202
1762962600000|2025-11-12 15:50:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|3268
1762962900000|2025-11-12 15:55:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|2220
1762963200000|2025-11-12 16:00:00|11302.8|11298.8|11299.7|11295.7|11302.8|11298.8|11299.7|11295.7|3225
1762963500000|2025-11-12 16:05:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|480
1762963800000|2025-11-12 16:10:00|11299.7|11295.7|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|3532
1762964100000|2025-11-12 16:15:00|11302.8|11298.8|11299.7|11295.7|11302.8|11298.8|11298.1|11294.1|3443
1762964400000|2025-11-12 16:20:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11299.7|11295.7|2931
1762964700000|2025-11-12 16:25:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|3108
1762965000000|2025-11-12 16:30:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|4158
1762965300000|2025-11-12 16:35:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|4196
1762965600000|2025-11-12 16:40:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11304.3|11300.3|9223
1762965900000|2025-11-12 16:45:00|11305.9|11301.9|11307.5|11303.5|11309|11305|11305.9|11301.9|7225
1762966200000|2025-11-12 16:50:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|3591
1762966500000|2025-11-12 16:55:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|2427
1762966800000|2025-11-12 17:00:00|||||||||1745
1762967100000|2025-11-12 17:05:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11307.5|11303.5|2581
1762967400000|2025-11-12 17:10:00|11309|11305|11305.9|11301.9|11309|11305|11305.9|11301.9|2095
1762967700000|2025-11-12 17:15:00|11304.3|11300.3|11307.5|11303.5|11307.5|11303.5|11304.3|11300.3|2978
1762968000000|2025-11-12 17:20:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|3245
1762968300000|2025-11-12 17:25:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|2778
1762968600000|2025-11-12 17:30:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|529
1762968900000|2025-11-12 17:35:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|1230
1762969200000|2025-11-12 17:40:00|11309|11305|11309|11305|11309|11305|11307.5|11303.5|2803
1762969500000|2025-11-12 17:45:00|11307.5|11303.5|11309|11305|11309|11305|11305.9|11301.9|4524
1762969800000|2025-11-12 17:50:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|4254
1762970100000|2025-11-12 17:55:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|2771
1762970400000|2025-11-12 18:00:00|11308.3|11304.3|11305.9|11301.9|11309|11305|11304.3|11300.3|10943
1762970700000|2025-11-12 18:05:00|11304.3|11300.3|11307.5|11303.5|11307.5|11303.5|11304.3|11300.3|2310
1762971000000|2025-11-12 18:10:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|7730
1762971300000|2025-11-12 18:15:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|5982
1762971600000|2025-11-12 18:20:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|1832
1762971900000|2025-11-12 18:25:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|2321
1762972200000|2025-11-12 18:30:00|||||||||5182
1762972500000|2025-11-12 18:35:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|1995
1762972800000|2025-11-12 18:40:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|3384
1762973100000|2025-11-12 18:45:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|2226
1762973400000|2025-11-12 18:50:00|||||||||446
1762973700000|2025-11-12 18:55:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|946
1762974000000|2025-11-12 19:00:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|1960
1762974300000|2025-11-12 19:05:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|4121
1762974600000|2025-11-12 19:10:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|6662
1762974900000|2025-11-12 19:15:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11302.8|11298.8|4326
1762975200000|2025-11-12 19:20:00|||||||||599
1762975500000|2025-11-12 19:25:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|6142
1762975800000|2025-11-12 19:30:00|||||||||1439
1762976100000|2025-11-12 19:35:00|||||||||443
1762976400000|2025-11-12 19:40:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|3078
1762976700000|2025-11-12 19:45:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|8147
1762977000000|2025-11-12 19:50:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|2298
1762977300000|2025-11-12 19:55:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11299.7|11295.7|17081
1762977600000|2025-11-12 20:00:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|6237
1762977900000|2025-11-12 20:05:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|5565
1762978200000|2025-11-12 20:10:00|||||||||1891
1762978500000|2025-11-12 20:15:00|||||||||617
1762978800000|2025-11-12 20:20:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|7230
1762979100000|2025-11-12 20:25:00|||||||||567
1762979400000|2025-11-12 20:30:00|||||||||409
1762979700000|2025-11-12 20:35:00|11298.1|11294.1|11299.7|11295.7|11301.2|11297.2|11296.5|11292.5|19777
1762980000000|2025-11-12 20:40:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|2217
1762980300000|2025-11-12 20:45:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|669
1762980600000|2025-11-12 20:50:00|11301.2|11297.2|11304.3|11300.3|11304.3|11300.3|11301.2|11297.2|2945
1762980900000|2025-11-12 20:55:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|5003
1762981200000|2025-11-12 21:00:00|11301.2|11297.2|11301.2|11297.2|11304.3|11300.3|11301.2|11297.2|9233
1762981500000|2025-11-12 21:05:00|||||||||1117
1762981800000|2025-11-12 21:10:00|11299.7|11295.7|11302.8|11298.8|11302.8|11298.8|11299.7|11295.7|1979
1762982100000|2025-11-12 21:15:00|||||||||1155
1762982400000|2025-11-12 21:20:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|1910
1762982700000|2025-11-12 21:25:00|||||||||1160
1762983000000|2025-11-12 21:30:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|2050
1762983300000|2025-11-12 21:35:00|||||||||1260
1762983600000|2025-11-12 21:40:00|||||||||942
1762983900000|2025-11-12 21:45:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|1560
1762984200000|2025-11-12 21:50:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|2156
1762984500000|2025-11-12 21:55:00|||||||||1928
1762988400000|2025-11-12 23:00:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|921
1762988700000|2025-11-12 23:05:00|||||||||110
1762989000000|2025-11-12 23:10:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|360
1762989300000|2025-11-12 23:15:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|824
1762989600000|2025-11-12 23:20:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|448
1762989900000|2025-11-12 23:25:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|181
1762990200000|2025-11-12 23:30:00|||||||||12
1762990500000|2025-11-12 23:35:00|||||||||136
1762990800000|2025-11-12 23:40:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|822
1762991100000|2025-11-12 23:45:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|1122
1762991400000|2025-11-12 23:50:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|128
1762991700000|2025-11-12 23:55:00|||||||||90
1762992000000|2025-11-13 00:00:00|||||||||439
1762992300000|2025-11-13 00:05:00|11300.4|11296.4|11299.7|11295.7|11300.4|11296.4|11299.7|11295.7|422
1762992600000|2025-11-13 00:10:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|210
1762992900000|2025-11-13 00:15:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|690
1762993200000|2025-11-13 00:20:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|355
1762993500000|2025-11-13 00:25:00|||||||||36
1762993800000|2025-11-13 00:30:00|11300.4|11296.4|11296.5|11292.5|11300.4|11296.4|11295|11291|3829
1762994100000|2025-11-13 00:35:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|2448
1762994400000|2025-11-13 00:40:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|701
1762994700000|2025-11-13 00:45:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|565
1762995000000|2025-11-13 00:50:00|||||||||36
1762995300000|2025-11-13 00:55:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|966
1762995600000|2025-11-13 01:00:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|1169
1762995900000|2025-11-13 01:05:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|1156
1762996200000|2025-11-13 01:10:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11295|11291|1793
1762996500000|2025-11-13 01:15:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|451
1762996800000|2025-11-13 01:20:00|11298.1|11294.1|11295|11291|11298.1|11294.1|11295|11291|1819
1762997100000|2025-11-13 01:25:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|2562
1762997400000|2025-11-13 01:30:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|1149
1762997700000|2025-11-13 01:35:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|184
1762998000000|2025-11-13 01:40:00|11295|11291|11295|11291|11295|11291|11295|11291|1169
1762998300000|2025-11-13 01:45:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|478
1762998600000|2025-11-13 01:50:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|550
1762998900000|2025-11-13 01:55:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|491
1762999200000|2025-11-13 02:00:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|398
1762999500000|2025-11-13 02:05:00|||||||||178
1762999800000|2025-11-13 02:10:00|||||||||209
1763000100000|2025-11-13 02:15:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|1006
1763000400000|2025-11-13 02:20:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|806
1763000700000|2025-11-13 02:25:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|576
1763001000000|2025-11-13 02:30:00|||||||||95
1763001300000|2025-11-13 02:35:00|||||||||615
1763001600000|2025-11-13 02:40:00|||||||||150
1763001900000|2025-11-13 02:45:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|404
1763002200000|2025-11-13 02:50:00|||||||||248
1763002500000|2025-11-13 02:55:00|||||||||10
1763002800000|2025-11-13 03:00:00|||||||||130
1763003100000|2025-11-13 03:05:00|||||||||16
1763003400000|2025-11-13 03:10:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|1411
1763003700000|2025-11-13 03:15:00|||||||||8
1763004000000|2025-11-13 03:20:00|||||||||20
1763004300000|2025-11-13 03:25:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|565
1763004600000|2025-11-13 03:30:00|||||||||121
1763004900000|2025-11-13 03:35:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|408
1763005200000|2025-11-13 03:40:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|358
1763005500000|2025-11-13 03:45:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|487
1763005800000|2025-11-13 03:50:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|688
1763006100000|2025-11-13 03:55:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|567
1763006400000|2025-11-13 04:00:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|95
1763006700000|2025-11-13 04:05:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|242
1763007000000|2025-11-13 04:10:00|||||||||204
1763007300000|2025-11-13 04:15:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|670
1763007600000|2025-11-13 04:20:00|||||||||49
1763007900000|2025-11-13 04:25:00|||||||||196
1763008200000|2025-11-13 04:30:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|62
1763008500000|2025-11-13 04:35:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|218
1763008800000|2025-11-13 04:40:00|||||||||28
1763009100000|2025-11-13 04:45:00|||||||||610
1763009400000|2025-11-13 04:50:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|1017
1763009700000|2025-11-13 04:55:00|||||||||52
1763010000000|2025-11-13 05:00:00|||||||||10
1763010300000|2025-11-13 05:05:00|11295|11291|11295|11291|11295|11291|11295|11291|72
1763010600000|2025-11-13 05:10:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|41
1763010900000|2025-11-13 05:15:00|||||||||41
1763011200000|2025-11-13 05:20:00|11295|11291|11295|11291|11295|11291|11295|11291|142
1763011500000|2025-11-13 05:25:00|||||||||13
1763011800000|2025-11-13 05:30:00|||||||||304
1763012100000|2025-11-13 05:35:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|1627
1763012400000|2025-11-13 05:40:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|3318
1763012700000|2025-11-13 05:45:00|||||||||219
1763013000000|2025-11-13 05:50:00|||||||||69
1763013300000|2025-11-13 05:55:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|1388
1763013600000|2025-11-13 06:00:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|558
1763013900000|2025-11-13 06:05:00|||||||||40
1763014200000|2025-11-13 06:10:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|1130
1763014500000|2025-11-13 06:15:00|||||||||342
1763014800000|2025-11-13 06:20:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|221
1763015100000|2025-11-13 06:25:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|836
1763015400000|2025-11-13 06:30:00|||||||||670
1763015700000|2025-11-13 06:35:00|||||||||1003
1763016000000|2025-11-13 06:40:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|389
1763016300000|2025-11-13 06:45:00|||||||||169
1763016600000|2025-11-13 06:50:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|2219
1763016900000|2025-11-13 06:55:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|44
1763017200000|2025-11-13 07:00:00|11288.7|11284.7|11291.8|11287.8|11291.8|11287.8|11288.7|11284.7|2042
1763017500000|2025-11-13 07:05:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|722
1763017800000|2025-11-13 07:10:00|||||||||153
1763018100000|2025-11-13 07:15:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|703
1763018400000|2025-11-13 07:20:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|1201
1763018700000|2025-11-13 07:25:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|397
1763019000000|2025-11-13 07:30:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|1216
1763019300000|2025-11-13 07:35:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|109
1763019600000|2025-11-13 07:40:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|96
1763019900000|2025-11-13 07:45:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|2484
1763020200000|2025-11-13 07:50:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|315
1763020500000|2025-11-13 07:55:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|620
1763020800000|2025-11-13 08:00:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|935
1763021100000|2025-11-13 08:05:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|1344
1763021400000|2025-11-13 08:10:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|1281
1763021700000|2025-11-13 08:15:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|2837
1763022000000|2025-11-13 08:20:00|11291.8|11287.8|11295|11291|11295|11291|11291.8|11287.8|3436
1763022300000|2025-11-13 08:25:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|958
1763022600000|2025-11-13 08:30:00|11298.1|11294.1|11305.9|11301.9|11305.9|11301.9|11298.1|11294.1|6382
1763022900000|2025-11-13 08:35:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|1205
1763023200000|2025-11-13 08:40:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|3100
1763023500000|2025-11-13 08:45:00|11304.3|11300.3|11301.2|11297.2|11304.3|11300.3|11301.2|11297.2|3743
1763023800000|2025-11-13 08:50:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|1046
1763024100000|2025-11-13 08:55:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|1003
1763024400000|2025-11-13 09:00:00|11302.8|11298.8|11301.2|11297.2|11304.3|11300.3|11301.2|11297.2|651
1763024700000|2025-11-13 09:05:00|11299.7|11295.7|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|2873
1763025000000|2025-11-13 09:10:00|11302.8|11298.8|11298.1|11294.1|11302.8|11298.8|11298.1|11294.1|1762
1763025300000|2025-11-13 09:15:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|4141
1763025600000|2025-11-13 09:20:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|2465
1763025900000|2025-11-13 09:25:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|1609
1763026200000|2025-11-13 09:30:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|2793
1763026500000|2025-11-13 09:35:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|769
1763026800000|2025-11-13 09:40:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|853
1763027100000|2025-11-13 09:45:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|1958
1763027400000|2025-11-13 09:50:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|1086
1763027700000|2025-11-13 09:55:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|1992
1763028000000|2025-11-13 10:00:00|||||||||22
1763028300000|2025-11-13 10:05:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|1020
1763028600000|2025-11-13 10:10:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|683
1763028900000|2025-11-13 10:15:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|378
1763029200000|2025-11-13 10:20:00|||||||||39
1763029500000|2025-11-13 10:25:00|||||||||26
1763029800000|2025-11-13 10:30:00|||||||||624
1763030100000|2025-11-13 10:35:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|687
1763030400000|2025-11-13 10:40:00|11298.1|11294.1|11295|11291|11299.7|11295.7|11295|11291|3565
1763030700000|2025-11-13 10:45:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|518
1763031000000|2025-11-13 10:50:00|||||||||712
1763031300000|2025-11-13 10:55:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|1688
1763031600000|2025-11-13 11:00:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|1204
1763031900000|2025-11-13 11:05:00|||||||||113
1763032200000|2025-11-13 11:10:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|703
1763032500000|2025-11-13 11:15:00|11290.3|11286.3|11287.2|11283.2|11290.3|11286.3|11285.6|11281.6|4024
1763032800000|2025-11-13 11:20:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|3127
1763033100000|2025-11-13 11:25:00|||||||||1573
1763033400000|2025-11-13 11:30:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|1407
1763033700000|2025-11-13 11:35:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|1411
1763034000000|2025-11-13 11:40:00|11290.3|11286.3|11285.6|11281.6|11290.3|11286.3|11285.6|11281.6|2918
1763034300000|2025-11-13 11:45:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|403
1763034600000|2025-11-13 11:50:00|11285.6|11281.6|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|2100
1763034900000|2025-11-13 11:55:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|2429
1763035200000|2025-11-13 12:00:00|11290.3|11286.3|11287.2|11283.2|11290.3|11286.3|11287.2|11283.2|4179
1763035500000|2025-11-13 12:05:00|||||||||2377
1763035800000|2025-11-13 12:10:00|||||||||1642
1763036100000|2025-11-13 12:15:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|1276
1763036400000|2025-11-13 12:20:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|1560
1763036700000|2025-11-13 12:25:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|3477
1763037000000|2025-11-13 12:30:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|1907
1763037300000|2025-11-13 12:35:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|3652
1763037600000|2025-11-13 12:40:00|||||||||281
1763037900000|2025-11-13 12:45:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|2317
1763038200000|2025-11-13 12:50:00|11291.8|11287.8|11288.7|11284.7|11291.8|11287.8|11288.7|11284.7|844
1763038500000|2025-11-13 12:55:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|3348
1763038800000|2025-11-13 13:00:00|11291.8|11287.8|11288.7|11284.7|11293.4|11289.4|11288.7|11284.7|5290
1763039100000|2025-11-13 13:05:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|689
1763039400000|2025-11-13 13:10:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|2669
1763039700000|2025-11-13 13:15:00|11285.6|11281.6|11284|11280|11287.2|11283.2|11284|11280|8283
1763040000000|2025-11-13 13:20:00|11282.5|11278.5|11284|11280|11285.6|11281.6|11282.5|11278.5|3676
1763040300000|2025-11-13 13:25:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|2820
1763040600000|2025-11-13 13:30:00|11280.9|11276.9|11282.5|11278.5|11284|11280|11280.9|11276.9|7942
1763040900000|2025-11-13 13:35:00|11280.9|11276.9|11279.3|11275.3|11282.5|11278.5|11279.3|11275.3|6241
1763041200000|2025-11-13 13:40:00|11277.8|11273.8|11274.7|11270.7|11279.3|11275.3|11274.7|11270.7|7057
1763041500000|2025-11-13 13:45:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11273.1|11269.1|16647
1763041800000|2025-11-13 13:50:00|11276.2|11272.2|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|4213
1763042100000|2025-11-13 13:55:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|3933
1763042400000|2025-11-13 14:00:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|6071
1763042700000|2025-11-13 14:05:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|8232
1763043000000|2025-11-13 14:10:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|4906
1763043300000|2025-11-13 14:15:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|2856
1763043600000|2025-11-13 14:20:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|2847
1763043900000|2025-11-13 14:25:00|11274.7|11270.7|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|2597
1763044200000|2025-11-13 14:30:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|2774
1763044500000|2025-11-13 14:35:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|14590
1763044800000|2025-11-13 14:40:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|6043
1763045100000|2025-11-13 14:45:00|11282.5|11278.5|11285.6|11281.6|11287.2|11283.2|11280.9|11276.9|13792
1763045400000|2025-11-13 14:50:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|7644
1763045700000|2025-11-13 14:55:00|11282.5|11278.5|11284|11280|11284|11280|11280.9|11276.9|3801
1763046000000|2025-11-13 15:00:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|5620
1763046300000|2025-11-13 15:05:00|11282.5|11278.5|11276.2|11272.2|11284|11280|11276.2|11272.2|7271
1763046600000|2025-11-13 15:10:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|3569
1763046900000|2025-11-13 15:15:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11271.5|11267.5|9508
1763047200000|2025-11-13 15:20:00|11273.1|11269.1|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|9936
1763047500000|2025-11-13 15:25:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|5660
1763047800000|2025-11-13 15:30:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|5986
1763048100000|2025-11-13 15:35:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|7849
1763048400000|2025-11-13 15:40:00|11277.8|11273.8|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|3876
1763048700000|2025-11-13 15:45:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|5335
1763049000000|2025-11-13 15:50:00|11280.9|11276.9|11285.6|11281.6|11285.6|11281.6|11280.9|11276.9|6154
1763049300000|2025-11-13 15:55:00|11284|11280|11282.5|11278.5|11285.6|11281.6|11282.5|11278.5|4074
1763049600000|2025-11-13 16:00:00|11280.9|11276.9|11284|11280|11284|11280|11279.3|11275.3|6016
1763049900000|2025-11-13 16:05:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|3453
1763050200000|2025-11-13 16:10:00|11282.5|11278.5|11280.9|11276.9|11284|11280|11279.3|11275.3|4105
1763050500000|2025-11-13 16:15:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|3102
1763050800000|2025-11-13 16:20:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|3623
1763051100000|2025-11-13 16:25:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|1874
1763051400000|2025-11-13 16:30:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|2201
1763051700000|2025-11-13 16:35:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|5016
1763052000000|2025-11-13 16:40:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|2803
1763052300000|2025-11-13 16:45:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11279.3|11275.3|4484
1763052600000|2025-11-13 16:50:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|2224
1763052900000|2025-11-13 16:55:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|6098
1763053200000|2025-11-13 17:00:00|11279.3|11275.3|11282.5|11278.5|11282.5|11278.5|11279.3|11275.3|3438
1763053500000|2025-11-13 17:05:00|11284|11280|11284|11280|11285.6|11281.6|11282.5|11278.5|4775
1763053800000|2025-11-13 17:10:00|||||||||1640
1763054100000|2025-11-13 17:15:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|3799
1763054400000|2025-11-13 17:20:00|11286.4|11282.4|11285.6|11281.6|11287.2|11283.2|11284|11280|4563
1763054700000|2025-11-13 17:25:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|1647
1763055000000|2025-11-13 17:30:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|1998
1763055300000|2025-11-13 17:35:00|11290.3|11286.3|11288.7|11284.7|11291.8|11287.8|11288.7|11284.7|5791
1763055600000|2025-11-13 17:40:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|4263
1763055900000|2025-11-13 17:45:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|6300
1763056200000|2025-11-13 17:50:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|5134
1763056500000|2025-11-13 17:55:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|2558
1763056800000|2025-11-13 18:00:00|11288.7|11284.7|11284|11280|11288.7|11284.7|11282.5|11278.5|6604
1763057100000|2025-11-13 18:05:00|11282.5|11278.5|11279.3|11275.3|11282.5|11278.5|11279.3|11275.3|2347
1763057400000|2025-11-13 18:10:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11276.2|11272.2|8132
1763057700000|2025-11-13 18:15:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|3504
1763058000000|2025-11-13 18:20:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|707
1763058300000|2025-11-13 18:25:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|3066
1763058600000|2025-11-13 18:30:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|3261
1763058900000|2025-11-13 18:35:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|2029
1763059200000|2025-11-13 18:40:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|1670
1763059500000|2025-11-13 18:45:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|1980
1763059800000|2025-11-13 18:50:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|3263
1763060100000|2025-11-13 18:55:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|2442
1763060400000|2025-11-13 19:00:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|470
1763060700000|2025-11-13 19:05:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|2037
1763061000000|2025-11-13 19:10:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|3576
1763061300000|2025-11-13 19:15:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|1444
1763061600000|2025-11-13 19:20:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|1706
1763061900000|2025-11-13 19:25:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|6266
1763062200000|2025-11-13 19:30:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|2348
1763062500000|2025-11-13 19:35:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|1998
1763062800000|2025-11-13 19:40:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|3203
1763063100000|2025-11-13 19:45:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|3636
1763063400000|2025-11-13 19:50:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11280.9|11276.9|6387
1763063700000|2025-11-13 19:55:00|11280.9|11276.9|11277.8|11273.8|11282.5|11278.5|11277.8|11273.8|36291
1763064000000|2025-11-13 20:00:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11274.7|11270.7|7768
1763064300000|2025-11-13 20:05:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|4768
1763064600000|2025-11-13 20:10:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|10494
1763064900000|2025-11-13 20:15:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|5425
1763065200000|2025-11-13 20:20:00|11271.5|11267.5|11274.7|11270.7|11274.7|11270.7|11271.5|11267.5|2038
1763065500000|2025-11-13 20:25:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|7051
1763065800000|2025-11-13 20:30:00|||||||||1615
1763066100000|2025-11-13 20:35:00|||||||||321
1763066400000|2025-11-13 20:40:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|468
1763066700000|2025-11-13 20:45:00|11271.5|11267.5|11274.7|11270.7|11274.7|11270.7|11271.5|11267.5|5558
1763067000000|2025-11-13 20:50:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|683
1763067300000|2025-11-13 20:55:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|8289
1763067600000|2025-11-13 21:00:00|11272.3|11268.3|11270|11266|11273.1|11269.1|11270|11266|7649
1763067900000|2025-11-13 21:05:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|2407
1763068200000|2025-11-13 21:10:00|||||||||3246
1763068500000|2025-11-13 21:15:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|6312
1763068800000|2025-11-13 21:20:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|8541
1763069100000|2025-11-13 21:25:00|||||||||1272
1763069400000|2025-11-13 21:30:00|||||||||1515
1763069700000|2025-11-13 21:35:00|11273.1|11269.1|11274.7|11270.7|11276.2|11272.2|11271.5|11267.5|13802
1763070000000|2025-11-13 21:40:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|2280
1763070300000|2025-11-13 21:45:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|882
1763070600000|2025-11-13 21:50:00|||||||||1260
1763070900000|2025-11-13 21:55:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|14456
1763074800000|2025-11-13 23:00:00|11271.5|11267.5|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|2051
1763075100000|2025-11-13 23:05:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|430
1763075400000|2025-11-13 23:10:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|846
1763075700000|2025-11-13 23:15:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|725
1763076000000|2025-11-13 23:20:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|80
1763076300000|2025-11-13 23:25:00|||||||||79
1763076600000|2025-11-13 23:30:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|1156
1763076900000|2025-11-13 23:35:00|||||||||5
1763077200000|2025-11-13 23:40:00|11270|11266|11270|11266|11270|11266|11270|11266|758
1763077500000|2025-11-13 23:45:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|176
1763077800000|2025-11-13 23:50:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|1183
1763078100000|2025-11-13 23:55:00|||||||||3
1763078400000|2025-11-14 00:00:00|||||||||114
1763078700000|2025-11-14 00:05:00|||||||||273
1763079000000|2025-11-14 00:10:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|316
1763079300000|2025-11-14 00:15:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|281
1763079600000|2025-11-14 00:20:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|568
1763079900000|2025-11-14 00:25:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|2882
1763080200000|2025-11-14 00:30:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|1080
1763080500000|2025-11-14 00:35:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|1123
1763080800000|2025-11-14 00:40:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|720
1763081100000|2025-11-14 00:45:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|747
1763081400000|2025-11-14 00:50:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|2055
1763081700000|2025-11-14 00:55:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|1387
1763082000000|2025-11-14 01:00:00|||||||||152
1763082300000|2025-11-14 01:05:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|526
1763082600000|2025-11-14 01:10:00|||||||||36
1763082900000|2025-11-14 01:15:00|||||||||34
1763083200000|2025-11-14 01:20:00|||||||||109
1763083500000|2025-11-14 01:25:00|||||||||172
1763083800000|2025-11-14 01:30:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11271.5|11267.5|4121
1763084100000|2025-11-14 01:35:00|||||||||12
1763084400000|2025-11-14 01:40:00|||||||||107
1763084700000|2025-11-14 01:45:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|371
1763085000000|2025-11-14 01:50:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|797
1763085300000|2025-11-14 01:55:00|||||||||51
1763085600000|2025-11-14 02:00:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|931
1763085900000|2025-11-14 02:05:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|2543
1763086200000|2025-11-14 02:10:00|||||||||70
1763086500000|2025-11-14 02:15:00|||||||||65
1763086800000|2025-11-14 02:20:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|4931
1763087100000|2025-11-14 02:25:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|747
1763087400000|2025-11-14 02:30:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|950
1763087700000|2025-11-14 02:35:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|767
1763088000000|2025-11-14 02:40:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|3114
1763088300000|2025-11-14 02:45:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|551
1763088600000|2025-11-14 02:50:00|||||||||115
1763088900000|2025-11-14 02:55:00|||||||||111
1763089200000|2025-11-14 03:00:00|||||||||924
1763089500000|2025-11-14 03:05:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|409
1763089800000|2025-11-14 03:10:00|||||||||9
1763090100000|2025-11-14 03:15:00|||||||||19
1763090400000|2025-11-14 03:20:00|||||||||10
1763090700000|2025-11-14 03:25:00|||||||||182
1763091000000|2025-11-14 03:30:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|1512
1763091300000|2025-11-14 03:35:00|||||||||533
1763091600000|2025-11-14 03:40:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|14
1763091900000|2025-11-14 03:45:00|||||||||42
1763092200000|2025-11-14 03:50:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|228
1763092500000|2025-11-14 03:55:00|||||||||441
1763092800000|2025-11-14 04:00:00|||||||||120
1763093100000|2025-11-14 04:05:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|336
1763093400000|2025-11-14 04:10:00|||||||||13
1763093700000|2025-11-14 04:15:00|||||||||4
1763094000000|2025-11-14 04:20:00|||||||||55
1763094300000|2025-11-14 04:25:00|||||||||114
1763094600000|2025-11-14 04:30:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|650
1763094900000|2025-11-14 04:35:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|558
1763095200000|2025-11-14 04:40:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|214
1763095500000|2025-11-14 04:45:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|110
1763095800000|2025-11-14 04:50:00|||||||||146
1763096100000|2025-11-14 04:55:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|15
1763096400000|2025-11-14 05:00:00|||||||||261
1763096700000|2025-11-14 05:05:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|77
1763097000000|2025-11-14 05:10:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|75
1763097300000|2025-11-14 05:15:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|170
1763097600000|2025-11-14 05:20:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|615
1763097900000|2025-11-14 05:25:00|||||||||463
1763098200000|2025-11-14 05:30:00|||||||||64
1763098500000|2025-11-14 05:35:00|||||||||10
1763098800000|2025-11-14 05:40:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|787
1763099100000|2025-11-14 05:45:00|||||||||10
1763099400000|2025-11-14 05:50:00|||||||||513
1763099700000|2025-11-14 05:55:00|||||||||583
1763100000000|2025-11-14 06:00:00|||||||||38
1763100300000|2025-11-14 06:05:00|||||||||407
1763100600000|2025-11-14 06:10:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|1180
1763100900000|2025-11-14 06:15:00|||||||||101
1763101200000|2025-11-14 06:20:00|||||||||472
1763101500000|2025-11-14 06:25:00|||||||||271
1763101800000|2025-11-14 06:30:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|875
1763102100000|2025-11-14 06:35:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|905
1763102400000|2025-11-14 06:40:00|11279.3|11275.3|11276.2|11272.2|11279.3|11275.3|11276.2|11272.2|1458
1763102700000|2025-11-14 06:45:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|267
1763103000000|2025-11-14 06:50:00|11276.2|11272.2|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|559
1763103300000|2025-11-14 06:55:00|||||||||1205
1763103600000|2025-11-14 07:00:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|1113
1763103900000|2025-11-14 07:05:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|1118
1763104200000|2025-11-14 07:10:00|11270|11266|11270|11266|11270|11266|11270|11266|3251
1763104500000|2025-11-14 07:15:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|907
1763104800000|2025-11-14 07:20:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|328
1763105100000|2025-11-14 07:25:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|697
1763105400000|2025-11-14 07:30:00|11270|11266|11273.1|11269.1|11273.1|11269.1|11270|11266|1109
1763105700000|2025-11-14 07:35:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|1381
1763106000000|2025-11-14 07:40:00|||||||||411
1763106300000|2025-11-14 07:45:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|1649
1763106600000|2025-11-14 07:50:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|853
1763106900000|2025-11-14 07:55:00|11270|11266|11266.8|11262.8|11271.5|11267.5|11266.8|11262.8|1112
1763107200000|2025-11-14 08:00:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|5622
1763107500000|2025-11-14 08:05:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11262.2|11258.2|3716
1763107800000|2025-11-14 08:10:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|1720
1763108100000|2025-11-14 08:15:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11265.3|11261.3|3430
1763108400000|2025-11-14 08:20:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|618
1763108700000|2025-11-14 08:25:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|1487
1763109000000|2025-11-14 08:30:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|1626
1763109300000|2025-11-14 08:35:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|3214
1763109600000|2025-11-14 08:40:00|11268.4|11264.4|11273.1|11269.1|11274.7|11270.7|11268.4|11264.4|6121
1763109900000|2025-11-14 08:45:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|1954
1763110200000|2025-11-14 08:50:00|11274.7|11270.7|11271.5|11267.5|11274.7|11270.7|11271.5|11267.5|1480
1763110500000|2025-11-14 08:55:00|11270|11266|11273.1|11269.1|11273.1|11269.1|11270|11266|2030
1763110800000|2025-11-14 09:00:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11270|11266|1988
1763111100000|2025-11-14 09:05:00|11270|11266|11271.5|11267.5|11273.1|11269.1|11270|11266|721
1763111400000|2025-11-14 09:10:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|1733
1763111700000|2025-11-14 09:15:00|11270|11266|11270|11266|11270|11266|11268.4|11264.4|2168
1763112000000|2025-11-14 09:20:00|11268.4|11264.4|11271.5|11267.5|11271.5|11267.5|11268.4|11264.4|752
1763112300000|2025-11-14 09:25:00|11273.1|11269.1|11270|11266|11273.1|11269.1|11270|11266|992
1763112600000|2025-11-14 09:30:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|3900
1763112900000|2025-11-14 09:35:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|384
1763113200000|2025-11-14 09:40:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|1600
1763113500000|2025-11-14 09:45:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|2169
1763113800000|2025-11-14 09:50:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|954
1763114100000|2025-11-14 09:55:00|||||||||683
1763114400000|2025-11-14 10:00:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|726
1763114700000|2025-11-14 10:05:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|2504
1763115000000|2025-11-14 10:10:00|11270|11266|11270|11266|11270|11266|11270|11266|161
1763115300000|2025-11-14 10:15:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|376
1763115600000|2025-11-14 10:20:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|512
1763115900000|2025-11-14 10:25:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|1483
1763116200000|2025-11-14 10:30:00|||||||||302
1763116500000|2025-11-14 10:35:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|2192
1763116800000|2025-11-14 10:40:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|288
1763117100000|2025-11-14 10:45:00|||||||||336
1763117400000|2025-11-14 10:50:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|1329
1763117700000|2025-11-14 10:55:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|640
1763118000000|2025-11-14 11:00:00|11270|11266|11270|11266|11271.5|11267.5|11268.4|11264.4|1228
1763118300000|2025-11-14 11:05:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|416
1763118600000|2025-11-14 11:10:00|11273.1|11269.1|11270|11266|11273.1|11269.1|11270|11266|4121
1763118900000|2025-11-14 11:15:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|1358
1763119200000|2025-11-14 11:20:00|11274.7|11270.7|11271.5|11267.5|11274.7|11270.7|11270|11266|3402
1763119500000|2025-11-14 11:25:00|11270|11266|11273.1|11269.1|11273.1|11269.1|11270|11266|2715
1763119800000|2025-11-14 11:30:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|743
1763120100000|2025-11-14 11:35:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|1951
1763120400000|2025-11-14 11:40:00|||||||||1350
1763120700000|2025-11-14 11:45:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|1368
1763121000000|2025-11-14 11:50:00|11270|11266|11273.1|11269.1|11273.1|11269.1|11268.4|11264.4|3392
1763121300000|2025-11-14 11:55:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|1524
1763121600000|2025-11-14 12:00:00|11273.1|11269.1|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|3306
1763121900000|2025-11-14 12:05:00|11277.8|11273.8|11284|11280|11284|11280|11277.8|11273.8|9120
1763122200000|2025-11-14 12:10:00|11282.5|11278.5|11287.2|11283.2|11287.2|11283.2|11282.5|11278.5|11528
1763122500000|2025-11-14 12:15:00|11288.7|11284.7|11293.4|11289.4|11293.4|11289.4|11288.7|11284.7|7034
1763122800000|2025-11-14 12:20:00|11295|11291|11304.3|11300.3|11307.5|11303.5|11295|11291|33344
1763123100000|2025-11-14 12:25:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|11517
1763123400000|2025-11-14 12:30:00|11304.3|11300.3|11305.9|11301.9|11309|11305|11304.3|11300.3|9192
1763123700000|2025-11-14 12:35:00|11304.3|11300.3|11307.5|11303.5|11307.5|11303.5|11302.8|11298.8|10976
1763124000000|2025-11-14 12:40:00|11309|11305|11312.2|11308.2|11316.8|11312.8|11307.5|11303.5|16387
1763124300000|2025-11-14 12:45:00|11310.6|11306.6|11305.9|11301.9|11312.2|11308.2|11305.9|11301.9|14053
1763124600000|2025-11-14 12:50:00|11304.3|11300.3|11302.8|11298.8|11307.5|11303.5|11302.8|11298.8|11717
1763124900000|2025-11-14 12:55:00|11301.2|11297.2|11307.5|11303.5|11309|11305|11301.2|11297.2|7461
1763125200000|2025-11-14 13:00:00|11305.9|11301.9|11302.8|11298.8|11307.5|11303.5|11302.8|11298.8|10937
1763125500000|2025-11-14 13:05:00|11304.3|11300.3|11307.5|11303.5|11309|11305|11304.3|11300.3|6340
1763125800000|2025-11-14 13:10:00|11309|11305|11307.5|11303.5|11312.2|11308.2|11307.5|11303.5|12198
1763126100000|2025-11-14 13:15:00|11309|11305|11313.7|11309.7|11313.7|11309.7|11307.5|11303.5|6689
1763126400000|2025-11-14 13:20:00|11315.3|11311.3|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|11429
1763126700000|2025-11-14 13:25:00|11310.6|11306.6|11310.6|11306.6|11313.7|11309.7|11310.6|11306.6|6676
1763127000000|2025-11-14 13:30:00|11309|11305|11312.2|11308.2|11313.7|11309.7|11309|11305|11550
1763127300000|2025-11-14 13:35:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|3148
1763127600000|2025-11-14 13:40:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11310.6|11306.6|5109
1763127900000|2025-11-14 13:45:00|11312.2|11308.2|11307.5|11303.5|11313.7|11309.7|11305.9|11301.9|6160
1763128200000|2025-11-14 13:50:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11304.3|11300.3|7065
1763128500000|2025-11-14 13:55:00|11309|11305|11305.9|11301.9|11309|11305|11305.9|11301.9|5556
1763128800000|2025-11-14 14:00:00|11304.3|11300.3|11304.3|11300.3|11309|11305|11304.3|11300.3|4842
1763129100000|2025-11-14 14:05:00|11302.8|11298.8|11298.1|11294.1|11304.3|11300.3|11296.5|11292.5|12511
1763129400000|2025-11-14 14:10:00|11296.5|11292.5|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|8444
1763129700000|2025-11-14 14:15:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|2788
1763130000000|2025-11-14 14:20:00|11301.2|11297.2|11298.1|11294.1|11301.2|11297.2|11296.5|11292.5|7956
1763130300000|2025-11-14 14:25:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11298.1|11294.1|11452
1763130600000|2025-11-14 14:30:00|11299.7|11295.7|11302.8|11298.8|11305.9|11301.9|11296.5|11292.5|15988
1763130900000|2025-11-14 14:35:00|11301.2|11297.2|11291.8|11287.8|11302.8|11298.8|11290.3|11286.3|20615
1763131200000|2025-11-14 14:40:00|11293.4|11289.4|11290.3|11286.3|11293.4|11289.4|11290.3|11286.3|15526
1763131500000|2025-11-14 14:45:00|11291.8|11287.8|11287.2|11283.2|11291.8|11287.8|11285.6|11281.6|16217
1763131800000|2025-11-14 14:50:00|11288.7|11284.7|11282.5|11278.5|11288.7|11284.7|11282.5|11278.5|11088
1763132100000|2025-11-14 14:55:00|11280.9|11276.9|11282.5|11278.5|11284|11280|11280.9|11276.9|4555
1763132400000|2025-11-14 15:00:00|11280.9|11276.9|11282.5|11278.5|11285.6|11281.6|11280.9|11276.9|11280
1763132700000|2025-11-14 15:05:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|10949
1763133000000|2025-11-14 15:10:00|11279.3|11275.3|11280.9|11276.9|11282.5|11278.5|11277.8|11273.8|10952
1763133300000|2025-11-14 15:15:00|11279.3|11275.3|11277.8|11273.8|11282.5|11278.5|11277.8|11273.8|7936
1763133600000|2025-11-14 15:20:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|9340
1763133900000|2025-11-14 15:25:00|11277.8|11273.8|11273.1|11269.1|11277.8|11273.8|11273.1|11269.1|9809
1763134200000|2025-11-14 15:30:00|11274.7|11270.7|11277.8|11273.8|11279.3|11275.3|11274.7|11270.7|9399
1763134500000|2025-11-14 15:35:00|11279.3|11275.3|11274.7|11270.7|11279.3|11275.3|11274.7|11270.7|6410
1763134800000|2025-11-14 15:40:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|6038
1763135100000|2025-11-14 15:45:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|1253